1580803200000|2020-02-04 08:00:00|6148|6088|6108|6105|6148|6115|6090|6087|96293
1580803500000|2020-02-04 08:05:00|6109|6107|6125|6122|6126|6124|6100|6098|30275
1580803800000|2020-02-04 08:10:00|6126|6123|6115|6114|6130|6128|6115|6113|43080
1580804100000|2020-02-04 08:15:00|6116|6115|6125|6124|6135|6133|6114|6112|40726
1580804400000|2020-02-04 08:20:00|6126|6125|6135|6134|6144|6142|6126|6125|55449
1580804700000|2020-02-04 08:25:00|6136|6135|6147|6145|6150|6149|6134|6133|30496
1580805000000|2020-02-04 08:30:00|6148|6146|6144|6142|6153|6152|6143|6141|93747
1580805300000|2020-02-04 08:35:00|6143|6143|6137|6136|6148|6147|6135|6133|47139
1580805600000|2020-02-04 08:40:00|6138|6135|6139|6137|6140|6138|6128|6127|28674
1580805900000|2020-02-04 08:45:00|6138|6138|6144|6143|6146|6145|6137|6136|45480
1580806200000|2020-02-04 08:50:00|6145|6144|6146|6145|6154|6153|6144|6143|48595
1580806500000|2020-02-04 08:55:00|6145|6144|6159|6157|6163|6161|6145|6144|197565
1580806800000|2020-02-04 09:00:00|6158|6156|6161|6160|6166|6164|6156|6154|43637
1580807100000|2020-02-04 09:05:00|6162|6161|6156|6155|6164|6163|6153|6152|40880
1580807400000|2020-02-04 09:10:00|6157|6156|6161|6160|6163|6162|6156|6156|31968
1580807700000|2020-02-04 09:15:00|6160|6159|6153|6152|6162|6161|6152|6151|27320
1580808000000|2020-02-04 09:20:00|6154|6153|6150|6149|6158|6157|6150|6148|11215
1580808300000|2020-02-04 09:25:00|6149|6148|6150|6147|6154|6153|6146|6145|18827
1580808600000|2020-02-04 09:30:00|6149|6148|6146|6144|6155|6153|6144|6143|70501
1580808900000|2020-02-04 09:35:00|6147|6145|6160|6158|6160|6159|6146|6144|34894
1580809200000|2020-02-04 09:40:00|6159|6159|6155|6153|6160|6159|6154|6153|13213
1580809500000|2020-02-04 09:45:00|6156|6154|6162|6161|6165|6164|6156|6154|27638
1580809800000|2020-02-04 09:50:00|6163|6162|6171|6170|6176|6174|6163|6161|44907
1580810100000|2020-02-04 09:55:00|6172|6169|6170|6169|6172|6170|6167|6165|16981
1580810400000|2020-02-04 10:00:00|6169|6168|6165|6164|6170|6168|6160|6159|14887
1580810700000|2020-02-04 10:05:00|6164|6163|6160|6158|6164|6163|6157|6155|22240
1580811000000|2020-02-04 10:10:00|6159|6159|6159|6158|6163|6162|6155|6154|10288
1580811300000|2020-02-04 10:15:00|6158|6157|6169|6168|6174|6173|6158|6157|43969
1580811600000|2020-02-04 10:20:00|6170|6169|6163|6162|6171|6170|6162|6160|24531
1580811900000|2020-02-04 10:25:00|6164|6163|6164|6163|6165|6164|6160|6159|35426
1580812200000|2020-02-04 10:30:00|6162|6159|6162|6161|6164|6162|6160|6159|33445
1580812500000|2020-02-04 10:35:00|6163|6162|6165|6164|6165|6164|6162|6161|9820
1580812800000|2020-02-04 10:40:00|6166|6165|6164|6163|6167|6165|6162|6161|18178
1580813100000|2020-02-04 10:45:00|6163|6162|6158|6157|6166|6164|6158|6156|28093
1580813400000|2020-02-04 10:50:00|6159|6158|6157|6155|6159|6158|6154|6153|13699
1580813700000|2020-02-04 10:55:00|6156|6154|6156|6155|6159|6157|6155|6154|13066
1580814000000|2020-02-04 11:00:00|6157|6154|6153|6152|6157|6154|6151|6150|36268
1580814300000|2020-02-04 11:05:00|6152|6151|6149|6148|6153|6151|6144|6143|12597
1580814600000|2020-02-04 11:10:00|6150|6149|6156|6154|6158|6156|6149|6148|9350
1580814900000|2020-02-04 11:15:00|6155|6153|6155|6154|6163|6162|6155|6153|10472
1580815200000|2020-02-04 11:20:00|6156|6155|6153|6152|6159|6157|6152|6151|21585
1580815500000|2020-02-04 11:25:00|6152|6151|6153|6151|6153|6152|6147|6146|17531
1580815800000|2020-02-04 11:30:00|6154|6152|6153|6152|6155|6153|6153|6151|3756
1580816100000|2020-02-04 11:35:00|6156|6155|6154|6153|6158|6156|6151|6150|27805
1580816400000|2020-02-04 11:40:00|6153|6152|6155|6154|6157|6156|6150|6149|11027
1580816700000|2020-02-04 11:45:00|6154|6153|6156|6155|6158|6157|6153|6152|6485
1580817000000|2020-02-04 11:50:00|6157|6156|6158|6157|6158|6157|6154|6152|13091
1580817300000|2020-02-04 11:55:00|6159|6158|6162|6160|6163|6162|6159|6157|8614
1580817600000|2020-02-04 12:00:00|6163|6161|6162|6161|6164|6161|6160|6158|5914
1580817900000|2020-02-04 12:05:00|6163|6162|6165|6164|6166|6164|6162|6161|9563
1580818200000|2020-02-04 12:10:00|6164|6163|6164|6163|6166|6165|6164|6163|10850
1580818500000|2020-02-04 12:15:00|6165|6164|6168|6167|6172|6171|6165|6163|30399
1580818800000|2020-02-04 12:20:00|6167|6166|6164|6162|6168|6166|6161|6160|17943
1580819100000|2020-02-04 12:25:00|6163|6161|6172|6171|6174|6173|6162|6161|17271
1580819400000|2020-02-04 12:30:00|6173|6172|6172|6171|6177|6176|6170|6168|34810
1580819700000|2020-02-04 12:35:00|6173|6172|6173|6172|6175|6174|6172|6171|11296
1580820000000|2020-02-04 12:40:00|6174|6173|6176|6175|6177|6176|6173|6172|18893
1580820300000|2020-02-04 12:45:00|6175|6174|6176|6174|6176|6175|6173|6171|9983
1580820600000|2020-02-04 12:50:00|6175|6175|6180|6179|6182|6180|6175|6174|10041
1580820900000|2020-02-04 12:55:00|6179|6178|6182|6181|6183|6182|6179|6178|14958
1580821200000|2020-02-04 13:00:00|6183|6182|6190|6189|6192|6190|6181|6180|53741
1580821500000|2020-02-04 13:05:00|6191|6190|6187|6186|6191|6190|6186|6184|20050
1580821800000|2020-02-04 13:10:00|6186|6185|6191|6189|6194|6193|6185|6184|15256
1580822100000|2020-02-04 13:15:00|6190|6188|6188|6186|6193|6192|6185|6184|10635
1580822400000|2020-02-04 13:20:00|6187|6187|6189|6188|6189|6188|6184|6183|6571
1580822700000|2020-02-04 13:25:00|6190|6189|6193|6192|6194|6193|6189|6189|10092
1580823000000|2020-02-04 13:30:00|6194|6193|6196|6195|6199|6198|6193|6191|18347
1580823300000|2020-02-04 13:35:00|6195|6194|6189|6188|6196|6195|6188|6187|23563
1580823600000|2020-02-04 13:40:00|6190|6189|6189|6188|6191|6190|6187|6186|13912
1580823900000|2020-02-04 13:45:00|6188|6187|6185|6184|6188|6187|6185|6184|10042
1580824200000|2020-02-04 13:50:00|6186|6185|6186|6185|6188|6187|6185|6183|14841
1580824500000|2020-02-04 13:55:00|6187|6186|6192|6191|6192|6191|6187|6185|7698
1580824800000|2020-02-04 14:00:00|6193|6192|6195|6194|6199|6197|6190|6189|35726
1580825100000|2020-02-04 14:05:00|6196|6195|6203|6202|6205|6204|6195|6194|32920
1580825400000|2020-02-04 14:10:00|6202|6201|6200|6199|6203|6202|6197|6196|25175
1580825700000|2020-02-04 14:15:00|6199|6198|6203|6201|6206|6205|6198|6197|34563
1580826000000|2020-02-04 14:20:00|6204|6202|6210|6209|6211|6209|6203|6201|65414
1580826300000|2020-02-04 14:25:00|6209|6208|6222|6220|6223|6221|6209|6208|88954
1580826600000|2020-02-04 14:30:00|6221|6221|6211|6210|6223|6222|6209|6207|75904
1580826900000|2020-02-04 14:35:00|6212|6211|6210|6208|6216|6215|6208|6207|40392
1580827200000|2020-02-04 14:40:00|6209|6209|6217|6216|6220|6219|6209|6208|29722
1580827500000|2020-02-04 14:45:00|6218|6217|6221|6220|6224|6223|6217|6216|68790
1580827800000|2020-02-04 14:50:00|6220|6219|6221|6219|6224|6223|6219|6217|60196
1580828100000|2020-02-04 14:55:00|6220|6218|6224|6222|6228|6227|6219|6218|55285
1580828400000|2020-02-04 15:00:00|6225|6223|6216|6215|6227|6226|6215|6214|50670
1580828700000|2020-02-04 15:05:00|6215|6214|6212|6211|6215|6214|6208|6207|32448
1580829000000|2020-02-04 15:10:00|6213|6212|6196|6194|6214|6213|6193|6191|63608
1580829300000|2020-02-04 15:15:00|6195|6195|6201|6200|6202|6201|6194|6193|29322
1580829600000|2020-02-04 15:20:00|6200|6199|6197|6196|6202|6201|6192|6190|51722
1580829900000|2020-02-04 15:25:00|6198|6197|6208|6207|6209|6207|6197|6196|16538
1580830200000|2020-02-04 15:30:00|6209|6208|6207|6206|6210|6209|6205|6204|27547
1580830500000|2020-02-04 15:35:00|6206|6205|6202|6201|6207|6206|6200|6199|12897
1580830800000|2020-02-04 15:40:00|6203|6202|6192|6191|6203|6202|6192|6191|24199
1580831100000|2020-02-04 15:45:00|6193|6192|6185|6183|6193|6192|6182|6181|100433
1580831400000|2020-02-04 15:50:00|6184|6184|6181|6180|6187|6185|6180|6179|38763
1580831700000|2020-02-04 15:55:00|6182|6179|6184|6183|6186|6184|6178|6177|29050
1580832000000|2020-02-04 16:00:00|6183|6182|6185|6184|6187|6186|6183|6182|28417
1580832300000|2020-02-04 16:05:00|6186|6185|6191|6190|6193|6192|6185|6184|32179
1580832600000|2020-02-04 16:10:00|6190|6189|6191|6190|6193|6192|6189|6188|21960
1580832900000|2020-02-04 16:15:00|6190|6189|6194|6193|6194|6193|6189|6188|15649
1580833200000|2020-02-04 16:20:00|6193|6192|6195|6194|6195|6194|6191|6190|22616
1580833500000|2020-02-04 16:25:00|6196|6195|6198|6197|6203|6202|6194|6193|49185
1580889600000|2020-02-05 08:00:00|6168|6159|6167|6166|6183|6175|6163|6159|76257
1580889900000|2020-02-05 08:05:00|6168|6165|6187|6185|6188|6187|6168|6165|65381
1580890200000|2020-02-05 08:10:00|6188|6186|6184|6183|6191|6190|6175|6174|24727
1580890500000|2020-02-05 08:15:00|6183|6182|6182|6181|6187|6186|6177|6176|27654
1580890800000|2020-02-05 08:20:00|6181|6180|6185|6183|6186|6184|6170|6169|27786
1580891100000|2020-02-05 08:25:00|6184|6182|6197|6196|6199|6197|6180|6179|25925
1580891400000|2020-02-05 08:30:00|6198|6197|6209|6208|6213|6212|6192|6191|28771
1580891700000|2020-02-05 08:35:00|6208|6207|6232|6230|6234|6233|6205|6204|73854
1580892000000|2020-02-05 08:40:00|6231|6231|6231|6230|6236|6235|6224|6223|65545
1580892300000|2020-02-05 08:45:00|6232|6231|6250|6249|6259|6257|6232|6231|95759
1580892600000|2020-02-05 08:50:00|6249|6248|6230|6229|6256|6254|6230|6229|73722
1580892900000|2020-02-05 08:55:00|6229|6228|6236|6235|6240|6239|6229|6227|26422
1580893200000|2020-02-05 09:00:00|6235|6234|6239|6238|6241|6240|6227|6226|29938
1580893500000|2020-02-05 09:05:00|6240|6239|6237|6236|6246|6244|6234|6233|39025
1580893800000|2020-02-05 09:10:00|6236|6235|6229|6228|6240|6239|6228|6227|26194
1580894100000|2020-02-05 09:15:00|6230|6229|6242|6240|6244|6242|6229|6228|38201
1580894400000|2020-02-05 09:20:00|6241|6241|6245|6244|6246|6245|6234|6233|95933
1580894700000|2020-02-05 09:25:00|6246|6245|6256|6255|6262|6261|6244|6243|43585
1580895000000|2020-02-05 09:30:00|6257|6256|6279|6278|6282|6281|6257|6256|102712
1580895300000|2020-02-05 09:35:00|6278|6277|6288|6286|6289|6287|6275|6273|40498
1580895600000|2020-02-05 09:40:00|6289|6287|6287|6285|6294|6292|6283|6282|59824
1580895900000|2020-02-05 09:45:00|6286|6286|6294|6293|6294|6293|6285|6284|56118
1580896200000|2020-02-05 09:50:00|6295|6294|6310|6308|6315|6313|6295|6294|107532
1580896500000|2020-02-05 09:55:00|6309|6309|6297|6296|6310|6309|6296|6294|38472
1580896800000|2020-02-05 10:00:00|6296|6295|6293|6292|6299|6297|6286|6285|30724
1580897100000|2020-02-05 10:05:00|6294|6293|6291|6289|6294|6293|6288|6287|18665
1580897400000|2020-02-05 10:10:00|6290|6288|6277|6276|6290|6289|6277|6276|15035
1580897700000|2020-02-05 10:15:00|6276|6275|6275|6274|6277|6276|6268|6267|24910
1580898000000|2020-02-05 10:20:00|6274|6273|6268|6266|6274|6273|6263|6262|15322
1580898300000|2020-02-05 10:25:00|6267|6265|6274|6272|6277|6276|6267|6265|421244
1580898600000|2020-02-05 10:30:00|6275|6273|6281|6280|6281|6280|6272|6271|13876
1580898900000|2020-02-05 10:35:00|6282|6279|6282|6281|6289|6288|6279|6278|24626
1580899200000|2020-02-05 10:40:00|6283|6280|6291|6290|6293|6291|6278|6277|23103
1580899500000|2020-02-05 10:45:00|6292|6291|6296|6294|6297|6295|6286|6285|30981
1580899800000|2020-02-05 10:50:00|6295|6295|6303|6301|6304|6303|6295|6294|41319
1580900100000|2020-02-05 10:55:00|6302|6302|6299|6297|6308|6306|6299|6297|19823
1580900400000|2020-02-05 11:00:00|6298|6298|6294|6292|6300|6299|6294|6292|4996
1580900700000|2020-02-05 11:05:00|6295|6293|6296|6294|6298|6297|6294|6292|9324
1580901000000|2020-02-05 11:10:00|6295|6295|6294|6292|6299|6298|6291|6290|5985
1580901300000|2020-02-05 11:15:00|6295|6293|6299|6298|6302|6301|6294|6292|9483
1580901600000|2020-02-05 11:20:00|6298|6297|6307|6306|6309|6308|6298|6296|15571
1580901900000|2020-02-05 11:25:00|6306|6305|6303|6302|6306|6305|6302|6301|8975
1580902200000|2020-02-05 11:30:00|6304|6303|6299|6298|6304|6303|6298|6297|3373
1580902500000|2020-02-05 11:35:00|6300|6297|6280|6278|6300|6298|6267|6265|83242
1580902800000|2020-02-05 11:40:00|6281|6279|6291|6290|6293|6292|6277|6276|19488
1580903100000|2020-02-05 11:45:00|6292|6289|6285|6283|6292|6290|6281|6279|39563
1580903400000|2020-02-05 11:50:00|6286|6284|6282|6280|6286|6285|6279|6277|6241
1580903700000|2020-02-05 11:55:00|6281|6279|6275|6273|6282|6281|6274|6273|12328
1580904000000|2020-02-05 12:00:00|6274|6274|6273|6272|6280|6279|6270|6267|18764
1580904300000|2020-02-05 12:05:00|6272|6271|6280|6278|6280|6278|6272|6271|8217
1580904600000|2020-02-05 12:10:00|6281|6279|6287|6285|6288|6287|6280|6279|13446
1580904900000|2020-02-05 12:15:00|6288|6286|6300|6299|6301|6300|6287|6285|13991
1580905200000|2020-02-05 12:20:00|6301|6300|6299|6298|6303|6302|6296|6295|13013
1580905500000|2020-02-05 12:25:00|6298|6297|6297|6296|6302|6301|6297|6296|26084
1580905800000|2020-02-05 12:30:00|6296|6295|6299|6297|6299|6298|6293|6292|7722
1580906100000|2020-02-05 12:35:00|6298|6296|6299|6297|6302|6301|6297|6296|12439
1580906400000|2020-02-05 12:40:00|6298|6298|6289|6288|6298|6298|6288|6287|12813
1580906700000|2020-02-05 12:45:00|6288|6287|6291|6290|6292|6291|6286|6284|6141
1580907000000|2020-02-05 12:50:00|6290|6289|6284|6282|6291|6290|6280|6279|23174
1580907300000|2020-02-05 12:55:00|6283|6283|6284|6283|6288|6286|6282|6281|5608
1580907600000|2020-02-05 13:00:00|6285|6284|6287|6286|6288|6287|6279|6278|13541
1580907900000|2020-02-05 13:05:00|6286|6285|6294|6292|6294|6293|6285|6283|15238
1580908200000|2020-02-05 13:10:00|6293|6293|6292|6291|6294|6293|6287|6286|9856
1580908500000|2020-02-05 13:15:00|6291|6290|6299|6298|6303|6302|6291|6290|38319
1580908800000|2020-02-05 13:20:00|6298|6297|6298|6296|6300|6299|6295|6294|7624
1580909100000|2020-02-05 13:25:00|6297|6297|6291|6290|6299|6298|6290|6289|11299
1580909400000|2020-02-05 13:30:00|6292|6291|6293|6291|6296|6294|6289|6288|17398
1580909700000|2020-02-05 13:35:00|6292|6290|6296|6294|6296|6295|6292|6290|4838
1580910000000|2020-02-05 13:40:00|6295|6295|6292|6291|6302|6300|6292|6291|6800
1580910300000|2020-02-05 13:45:00|6293|6292|6289|6288|6293|6292|6281|6280|24707
1580910600000|2020-02-05 13:50:00|6290|6287|6296|6294|6296|6295|6288|6287|8677
1580910900000|2020-02-05 13:55:00|6295|6295|6295|6294|6299|6298|6293|6292|16933
1580911200000|2020-02-05 14:00:00|6296|6295|6292|6290|6296|6295|6290|6289|14176
1580911500000|2020-02-05 14:05:00|6293|6291|6293|6291|6297|6295|6290|6289|13489
1580911800000|2020-02-05 14:10:00|6292|6292|6291|6290|6293|6292|6289|6288|16097
1580912100000|2020-02-05 14:15:00|6292|6291|6297|6296|6298|6297|6290|6288|14905
1580912400000|2020-02-05 14:20:00|6298|6297|6297|6295|6302|6301|6297|6295|23077
1580912700000|2020-02-05 14:25:00|6296|6294|6300|6298|6303|6302|6294|6293|16489
1580913000000|2020-02-05 14:30:00|6299|6297|6293|6291|6300|6298|6291|6290|28523
1580913300000|2020-02-05 14:35:00|6294|6292|6285|6283|6294|6293|6282|6281|29601
1580913600000|2020-02-05 14:40:00|6284|6282|6284|6283|6287|6285|6276|6275|16518
1580913900000|2020-02-05 14:45:00|6285|6284|6291|6290|6300|6298|6284|6283|114954
1580914200000|2020-02-05 14:50:00|6290|6289|6292|6290|6298|6297|6286|6285|44811
1580914500000|2020-02-05 14:55:00|6293|6291|6294|6292|6296|6294|6288|6287|21943
1580914800000|2020-02-05 15:00:00|6293|6291|6294|6293|6297|6296|6292|6291|28752
1580915100000|2020-02-05 15:05:00|6295|6294|6289|6287|6300|6298|6288|6287|15237
1580915400000|2020-02-05 15:10:00|6290|6288|6284|6283|6295|6294|6283|6282|20370
1580915700000|2020-02-05 15:15:00|6285|6284|6268|6266|6285|6284|6265|6264|207672
1580916000000|2020-02-05 15:20:00|6267|6267|6279|6277|6280|6279|6267|6264|23241
1580916300000|2020-02-05 15:25:00|6278|6276|6273|6271|6278|6277|6262|6261|41511
1580916600000|2020-02-05 15:30:00|6272|6272|6270|6269|6273|6272|6263|6262|36894
1580916900000|2020-02-05 15:35:00|6269|6268|6270|6269|6274|6272|6261|6260|27505
1580917200000|2020-02-05 15:40:00|6271|6270|6280|6278|6280|6278|6266|6265|32695
1580917500000|2020-02-05 15:45:00|6279|6277|6282|6280|6282|6281|6276|6274|22088
1580917800000|2020-02-05 15:50:00|6281|6281|6284|6283|6286|6285|6281|6280|22658
1580918100000|2020-02-05 15:55:00|6283|6282|6283|6282|6288|6286|6281|6280|45680
1580918400000|2020-02-05 16:00:00|6284|6283|6279|6278|6288|6287|6279|6278|64634
1580918700000|2020-02-05 16:05:00|6280|6279|6282|6281|6285|6284|6279|6278|37186
1580919000000|2020-02-05 16:10:00|6283|6282|6285|6284|6286|6285|6281|6280|30163
1580919300000|2020-02-05 16:15:00|6286|6285|6285|6284|6287|6286|6282|6281|20854
1580919600000|2020-02-05 16:20:00|6284|6283|6289|6288|6289|6288|6284|6283|95983
1580919900000|2020-02-05 16:25:00|6290|6289|6296|6293|6296|6293|6287|6286|36678
1580976000000|2020-02-06 08:00:00|6355|6354|6361|6359|6365|6363|6349|6347|85129
1580976300000|2020-02-06 08:05:00|6360|6358|6389|6388|6389|6388|6356|6355|141432
1580976600000|2020-02-06 08:10:00|6388|6387|6389|6387|6398|6397|6382|6380|97557
1580976900000|2020-02-06 08:15:00|6390|6388|6399|6398|6400|6398|6381|6380|88132
1580977200000|2020-02-06 08:20:00|6400|6399|6404|6403|6409|6408|6394|6393|88727
1580977500000|2020-02-06 08:25:00|6405|6404|6408|6406|6415|6414|6404|6403|65324
1580977800000|2020-02-06 08:30:00|6407|6405|6415|6413|6417|6416|6404|6402|78768
1580978100000|2020-02-06 08:35:00|6414|6414|6416|6415|6416|6415|6407|6406|47640
1580978400000|2020-02-06 08:40:00|6415|6414|6417|6415|6422|6421|6413|6412|44160
1580978700000|2020-02-06 08:45:00|6416|6414|6412|6410|6417|6416|6408|6407|21959
1580979000000|2020-02-06 08:50:00|6413|6411|6408|6407|6416|6415|6408|6407|30606
1580979300000|2020-02-06 08:55:00|6407|6406|6402|6401|6409|6408|6400|6399|24104
1580979600000|2020-02-06 09:00:00|6403|6402|6405|6404|6409|6408|6402|6401|20877
1580979900000|2020-02-06 09:05:00|6404|6403|6427|6426|6428|6427|6404|6403|80071
1580980200000|2020-02-06 09:10:00|6428|6427|6427|6426|6431|6430|6424|6423|34691
1580980500000|2020-02-06 09:15:00|6428|6427|6421|6420|6429|6427|6418|6417|19572
1580980800000|2020-02-06 09:20:00|6422|6421|6402|6401|6422|6421|6402|6400|33231
1580981100000|2020-02-06 09:25:00|6401|6400|6382|6381|6401|6400|6382|6380|48394
1580981400000|2020-02-06 09:30:00|6381|6380|6386|6385|6394|6393|6380|6379|27024
1580981700000|2020-02-06 09:35:00|6388|6387|6386|6385|6395|6393|6386|6384|19225
1580982000000|2020-02-06 09:40:00|6387|6386|6388|6387|6389|6388|6383|6382|32076
1580982300000|2020-02-06 09:45:00|6387|6386|6381|6380|6389|6388|6379|6378|18863
1580982600000|2020-02-06 09:50:00|6382|6381|6386|6384|6389|6388|6381|6380|17748
1580982900000|2020-02-06 09:55:00|6385|6385|6380|6379|6385|6385|6377|6376|9807
1580983200000|2020-02-06 10:00:00|6379|6378|6373|6372|6380|6378|6369|6368|17458
1580983500000|2020-02-06 10:05:00|6372|6371|6375|6374|6381|6379|6372|6371|11536
1580983800000|2020-02-06 10:10:00|6374|6373|6373|6371|6376|6374|6372|6371|17771
1580984100000|2020-02-06 10:15:00|6372|6370|6381|6379|6385|6383|6371|6370|24391
1580984400000|2020-02-06 10:20:00|6380|6378|6373|6372|6381|6379|6371|6370|12929
1580984700000|2020-02-06 10:25:00|6374|6373|6376|6375|6381|6380|6374|6373|17696
1580985000000|2020-02-06 10:30:00|6375|6374|6369|6368|6376|6374|6368|6367|10649
1580985300000|2020-02-06 10:35:00|6368|6367|6369|6368|6374|6373|6366|6365|41724
1580985600000|2020-02-06 10:40:00|6368|6367|6370|6369|6370|6369|6365|6364|21919
1580985900000|2020-02-06 10:45:00|6371|6370|6363|6362|6374|6373|6363|6362|19330
1580986200000|2020-02-06 10:50:00|6362|6361|6361|6360|6365|6364|6361|6360|48044
1580986500000|2020-02-06 10:55:00|6362|6361|6353|6352|6363|6361|6349|6348|33893
1580986800000|2020-02-06 11:00:00|6352|6351|6352|6351|6356|6355|6348|6347|20209
1580987100000|2020-02-06 11:05:00|6353|6350|6352|6351|6356|6355|6352|6350|24867
1580987400000|2020-02-06 11:10:00|6351|6350|6350|6348|6353|6352|6349|6348|10840
1580987700000|2020-02-06 11:15:00|6351|6349|6352|6350|6359|6358|6351|6348|40820
1580988000000|2020-02-06 11:20:00|6351|6351|6348|6347|6352|6351|6346|6345|9906
1580988300000|2020-02-06 11:25:00|6349|6348|6351|6350|6356|6355|6348|6347|14055
1580988600000|2020-02-06 11:30:00|6350|6349|6349|6348|6352|6351|6348|6347|9696
1580988900000|2020-02-06 11:35:00|6348|6347|6347|6346|6351|6350|6347|6346|6587
1580989200000|2020-02-06 11:40:00|6348|6347|6344|6342|6348|6347|6341|6340|14474
1580989500000|2020-02-06 11:45:00|6343|6343|6339|6338|6345|6344|6339|6338|8315
1580989800000|2020-02-06 11:50:00|6338|6337|6337|6336|6342|6341|6336|6335|16436
1580990100000|2020-02-06 11:55:00|6338|6337|6339|6338|6345|6343|6338|6336|19328
1580990400000|2020-02-06 12:00:00|6340|6337|6343|6342|6350|6342|6339|6335|9403
1580990700000|2020-02-06 12:05:00|6344|6343|6347|6346|6348|6347|6344|6343|12411
1580991000000|2020-02-06 12:10:00|6348|6347|6345|6344|6348|6347|6344|6343|6250
1580991300000|2020-02-06 12:15:00|6344|6343|6341|6340|6345|6343|6339|6338|8173
1580991600000|2020-02-06 12:20:00|6342|6341|6348|6346|6348|6347|6340|6339|18341
1580991900000|2020-02-06 12:25:00|6347|6347|6342|6341|6349|6348|6342|6341|19961
1580992200000|2020-02-06 12:30:00|6343|6342|6338|6337|6344|6343|6338|6337|8932
1580992500000|2020-02-06 12:35:00|6339|6336|6335|6334|6339|6337|6335|6334|7197
1580992800000|2020-02-06 12:40:00|6334|6333|6339|6338|6340|6338|6332|6331|13633
1580993100000|2020-02-06 12:45:00|6338|6337|6336|6335|6340|6339|6336|6335|13805
1580993400000|2020-02-06 12:50:00|6337|6336|6333|6331|6337|6336|6331|6330|10272
1580993700000|2020-02-06 12:55:00|6332|6332|6335|6333|6335|6334|6332|6331|9268
1580994000000|2020-02-06 13:00:00|6334|6334|6333|6332|6335|6334|6328|6326|12760
1580994300000|2020-02-06 13:05:00|6332|6331|6334|6333|6337|6336|6332|6331|12075
1580994600000|2020-02-06 13:10:00|6333|6332|6330|6329|6334|6333|6328|6327|24291
1580994900000|2020-02-06 13:15:00|6331|6330|6333|6332|6334|6333|6331|6330|4387
1580995200000|2020-02-06 13:20:00|6334|6333|6334|6333|6336|6335|6331|6330|12174
1580995500000|2020-02-06 13:25:00|6333|6332|6328|6327|6334|6333|6327|6326|22529
1580995800000|2020-02-06 13:30:00|6327|6326|6333|6332|6336|6335|6327|6326|22664
1580996100000|2020-02-06 13:35:00|6334|6333|6332|6331|6335|6334|6331|6330|10675
1580996400000|2020-02-06 13:40:00|6331|6330|6334|6333|6337|6336|6331|6330|12403
1580996700000|2020-02-06 13:45:00|6335|6334|6338|6337|6338|6337|6333|6332|10962
1580997000000|2020-02-06 13:50:00|6339|6338|6339|6338|6342|6340|6337|6336|14281
1580997300000|2020-02-06 13:55:00|6340|6339|6343|6341|6346|6345|6340|6339|21691
1580997600000|2020-02-06 14:00:00|6342|6342|6347|6346|6348|6347|6340|6339|12706
1580997900000|2020-02-06 14:05:00|6348|6347|6344|6343|6348|6347|6344|6343|10438
1580998200000|2020-02-06 14:10:00|6345|6344|6346|6345|6347|6346|6342|6341|23917
1580998500000|2020-02-06 14:15:00|6345|6344|6344|6343|6350|6349|6343|6342|30940
1580998800000|2020-02-06 14:20:00|6343|6342|6348|6347|6348|6347|6342|6341|12207
1580999100000|2020-02-06 14:25:00|6347|6346|6346|6345|6348|6347|6345|6344|13524
1580999400000|2020-02-06 14:30:00|6345|6344|6344|6343|6350|6349|6343|6342|41268
1580999700000|2020-02-06 14:35:00|6343|6342|6325|6324|6344|6343|6325|6324|47756
1581000000000|2020-02-06 14:40:00|6326|6325|6311|6309|6327|6325|6306|6304|67240
1581000300000|2020-02-06 14:45:00|6310|6310|6312|6311|6315|6314|6305|6304|52280
1581000600000|2020-02-06 14:50:00|6313|6312|6316|6314|6317|6316|6309|6308|51662
1581000900000|2020-02-06 14:55:00|6315|6313|6323|6322|6324|6323|6314|6313|29931
1581001200000|2020-02-06 15:00:00|6324|6323|6321|6320|6326|6325|6319|6318|18942
1581001500000|2020-02-06 15:05:00|6322|6319|6317|6316|6323|6322|6316|6315|18556
1581001800000|2020-02-06 15:10:00|6316|6315|6318|6317|6321|6320|6316|6315|26604
1581002100000|2020-02-06 15:15:00|6319|6318|6312|6311|6319|6318|6310|6309|25862
1581002400000|2020-02-06 15:20:00|6313|6312|6305|6304|6314|6313|6303|6302|49512
1581002700000|2020-02-06 15:25:00|6306|6305|6303|6302|6313|6312|6303|6301|44843
1581003000000|2020-02-06 15:30:00|6302|6301|6305|6304|6307|6306|6302|6300|25012
1581003300000|2020-02-06 15:35:00|6306|6305|6307|6306|6308|6307|6304|6303|19361
1581003600000|2020-02-06 15:40:00|6308|6307|6303|6302|6310|6308|6302|6301|25964
1581003900000|2020-02-06 15:45:00|6302|6301|6306|6305|6311|6310|6302|6301|22133
1581004200000|2020-02-06 15:50:00|6307|6306|6299|6298|6308|6307|6298|6297|39955
1581004500000|2020-02-06 15:55:00|6300|6299|6298|6297|6302|6301|6296|6295|28385
1581004800000|2020-02-06 16:00:00|6297|6296|6294|6293|6299|6298|6293|6292|34267
1581005100000|2020-02-06 16:05:00|6295|6294|6291|6290|6295|6294|6282|6281|99139
1581005400000|2020-02-06 16:10:00|6292|6291|6298|6297|6300|6299|6291|6290|38994
1581005700000|2020-02-06 16:15:00|6297|6296|6301|6300|6302|6301|6295|6294|34001
1581006000000|2020-02-06 16:20:00|6302|6301|6305|6303|6306|6305|6299|6298|51051
1581006300000|2020-02-06 16:25:00|6304|6302|6301|6298|6304|6302|6299|6298|29840
1581062400000|2020-02-07 08:00:00|6260|6255|6245|6243|6269|6267|6239|6237|81833
1581062700000|2020-02-07 08:05:00|6246|6244|6251|6249|6256|6254|6240|6238|50614
1581063000000|2020-02-07 08:10:00|6250|6248|6256|6254|6258|6257|6245|6244|23575
1581063300000|2020-02-07 08:15:00|6257|6255|6250|6249|6263|6262|6250|6249|29516
1581063600000|2020-02-07 08:20:00|6249|6248|6247|6246|6251|6250|6243|6242|31668
1581063900000|2020-02-07 08:25:00|6246|6245|6252|6250|6257|6256|6245|6243|31835
1581064200000|2020-02-07 08:30:00|6253|6251|6258|6257|6261|6260|6253|6251|20078
1581064500000|2020-02-07 08:35:00|6257|6256|6260|6259|6263|6262|6257|6256|41523
1581064800000|2020-02-07 08:40:00|6259|6258|6268|6267|6272|6270|6259|6258|23083
1581065100000|2020-02-07 08:45:00|6269|6266|6258|6257|6269|6267|6255|6254|21895
1581065400000|2020-02-07 08:50:00|6259|6258|6252|6250|6260|6259|6247|6246|18414
1581065700000|2020-02-07 08:55:00|6253|6251|6249|6247|6254|6252|6244|6242|10555
1581066000000|2020-02-07 09:00:00|6250|6248|6250|6249|6252|6251|6244|6243|17743
1581066300000|2020-02-07 09:05:00|6251|6248|6251|6250|6253|6252|6249|6247|7721
1581066600000|2020-02-07 09:10:00|6252|6251|6257|6256|6259|6258|6250|6249|13034
1581066900000|2020-02-07 09:15:00|6258|6257|6255|6254|6260|6259|6254|6253|11873
1581067200000|2020-02-07 09:20:00|6256|6255|6259|6257|6260|6259|6254|6253|11091
1581067500000|2020-02-07 09:25:00|6258|6258|6248|6247|6259|6258|6247|6245|18959
1581067800000|2020-02-07 09:30:00|6247|6246|6244|6242|6248|6247|6241|6240|7166
1581068100000|2020-02-07 09:35:00|6243|6243|6245|6244|6249|6247|6241|6239|10135
1581068400000|2020-02-07 09:40:00|6244|6243|6240|6239|6245|6244|6240|6239|27348
1581068700000|2020-02-07 09:45:00|6241|6240|6243|6241|6243|6242|6235|6234|61397
1581069000000|2020-02-07 09:50:00|6242|6240|6242|6241|6244|6243|6240|6238|15500
1581069300000|2020-02-07 09:55:00|6241|6240|6247|6246|6249|6248|6241|6239|39372
1581069600000|2020-02-07 10:00:00|6246|6245|6246|6245|6249|6248|6245|6244|26061
1581069900000|2020-02-07 10:05:00|6245|6244|6244|6243|6247|6246|6243|6241|19197
1581070200000|2020-02-07 10:10:00|6245|6242|6240|6239|6245|6243|6236|6235|44444
1581070500000|2020-02-07 10:15:00|6239|6238|6236|6234|6240|6239|6233|6232|52341
1581070800000|2020-02-07 10:20:00|6237|6235|6237|6236|6238|6237|6232|6231|14210
1581071100000|2020-02-07 10:25:00|6238|6237|6244|6242|6244|6243|6235|6234|17595
1581071400000|2020-02-07 10:30:00|6243|6243|6239|6238|6245|6244|6238|6237|13391
1581071700000|2020-02-07 10:35:00|6238|6237|6237|6236|6239|6238|6235|6234|16069
1581072000000|2020-02-07 10:40:00|6238|6237|6234|6233|6238|6237|6233|6231|9606
1581072300000|2020-02-07 10:45:00|6235|6234|6226|6225|6235|6234|6224|6222|20488
1581072600000|2020-02-07 10:50:00|6227|6226|6227|6226|6231|6230|6225|6224|35111
1581072900000|2020-02-07 10:55:00|6228|6227|6222|6221|6229|6228|6221|6220|39870
1581073200000|2020-02-07 11:00:00|6221|6220|6222|6221|6224|6222|6214|6212|50451
1581073500000|2020-02-07 11:05:00|6223|6222|6215|6214|6224|6222|6214|6213|15062
1581073800000|2020-02-07 11:10:00|6216|6215|6214|6213|6219|6218|6213|6212|30120
1581074100000|2020-02-07 11:15:00|6215|6214|6214|6213|6220|6218|6213|6212|24251
1581074400000|2020-02-07 11:20:00|6215|6214|6216|6215|6221|6220|6214|6212|13507
1581074700000|2020-02-07 11:25:00|6215|6214|6214|6213|6216|6215|6209|6207|25896
1581075000000|2020-02-07 11:30:00|6215|6214|6214|6213|6216|6215|6211|6210|16703
1581075300000|2020-02-07 11:35:00|6213|6212|6210|6209|6214|6213|6210|6208|21452
1581075600000|2020-02-07 11:40:00|6211|6210|6207|6206|6212|6211|6206|6205|34829
1581075900000|2020-02-07 11:45:00|6208|6207|6208|6206|6211|6210|6206|6205|11262
1581076200000|2020-02-07 11:50:00|6207|6207|6217|6215|6218|6217|6206|6205|52818
1581076500000|2020-02-07 11:55:00|6216|6214|6222|6220|6224|6223|6215|6214|14112
1581076800000|2020-02-07 12:00:00|6221|6219|6221|6219|6224|6221|6213|6201|150388
1581077100000|2020-02-07 12:05:00|6220|6220|6223|6221|6226|6225|6220|6219|18770
1581077400000|2020-02-07 12:10:00|6222|6222|6215|6214|6223|6222|6215|6214|18262
1581077700000|2020-02-07 12:15:00|6216|6213|6217|6216|6219|6218|6212|6210|8839
1581078000000|2020-02-07 12:20:00|6216|6215|6214|6213|6217|6216|6210|6209|9407
1581078300000|2020-02-07 12:25:00|6215|6212|6215|6214|6215|6214|6212|6211|2790
1581078600000|2020-02-07 12:30:00|6216|6215|6219|6218|6220|6219|6216|6214|8069
1581078900000|2020-02-07 12:35:00|6220|6219|6224|6222|6224|6222|6218|6217|9292
1581079200000|2020-02-07 12:40:00|6223|6223|6222|6221|6224|6223|6220|6219|4077
1581079500000|2020-02-07 12:45:00|6223|6222|6220|6219|6224|6223|6219|6218|3169
1581079800000|2020-02-07 12:50:00|6219|6218|6220|6219|6221|6220|6218|6217|15941
1581080100000|2020-02-07 12:55:00|6221|6218|6225|6223|6225|6224|6218|6217|5399
1581080400000|2020-02-07 13:00:00|6224|6222|6224|6223|6226|6225|6223|6222|2684
1581080700000|2020-02-07 13:05:00|6225|6224|6225|6224|6228|6227|6224|6224|3507
1581081000000|2020-02-07 13:10:00|6226|6225|6221|6220|6226|6225|6221|6220|12395
1581081300000|2020-02-07 13:15:00|6220|6219|6221|6219|6221|6220|6217|6216|12393
1581081600000|2020-02-07 13:20:00|6220|6220|6223|6221|6223|6222|6219|6218|9442
1581081900000|2020-02-07 13:25:00|6222|6220|6226|6225|6229|6228|6221|6220|9940
1581082200000|2020-02-07 13:30:00|6227|6226|6234|6232|6243|6236|6227|6226|60847
1581082500000|2020-02-07 13:35:00|6233|6231|6224|6223|6234|6231|6211|6210|60690
1581082800000|2020-02-07 13:40:00|6225|6224|6213|6211|6225|6224|6209|6208|23358
1581083100000|2020-02-07 13:45:00|6212|6212|6211|6210|6218|6217|6208|6207|22283
1581083400000|2020-02-07 13:50:00|6212|6211|6217|6216|6220|6219|6212|6210|14850
1581083700000|2020-02-07 13:55:00|6218|6215|6205|6204|6218|6217|6205|6204|30560
1581084000000|2020-02-07 14:00:00|6204|6203|6208|6207|6213|6212|6204|6203|33047
1581084300000|2020-02-07 14:05:00|6207|6206|6209|6207|6210|6208|6205|6204|15540
1581084600000|2020-02-07 14:10:00|6208|6208|6218|6216|6218|6217|6208|6207|10408
1581084900000|2020-02-07 14:15:00|6217|6215|6218|6217|6224|6223|6216|6215|8937
1581085200000|2020-02-07 14:20:00|6217|6216|6218|6217|6219|6218|6214|6213|10334
1581085500000|2020-02-07 14:25:00|6219|6218|6215|6214|6220|6218|6214|6213|5957
1581085800000|2020-02-07 14:30:00|6214|6213|6208|6207|6216|6215|6202|6201|56805
1581086100000|2020-02-07 14:35:00|6209|6208|6221|6219|6223|6222|6205|6204|38171
1581086400000|2020-02-07 14:40:00|6220|6218|6217|6216|6223|6221|6217|6216|27093
1581086700000|2020-02-07 14:45:00|6216|6215|6217|6215|6217|6216|6210|6209|37452
1581087000000|2020-02-07 14:50:00|6216|6214|6213|6212|6217|6216|6212|6211|6468
1581087300000|2020-02-07 14:55:00|6212|6211|6206|6205|6214|6212|6203|6202|31805
1581087600000|2020-02-07 15:00:00|6205|6204|6200|6198|6206|6204|6196|6195|68949
1581087900000|2020-02-07 15:05:00|6199|6199|6200|6199|6206|6204|6198|6196|34620
1581088200000|2020-02-07 15:10:00|6201|6200|6213|6211|6213|6212|6201|6199|23901
1581088500000|2020-02-07 15:15:00|6212|6210|6218|6216|6219|6218|6208|6207|35993
1581088800000|2020-02-07 15:20:00|6219|6217|6221|6220|6223|6221|6218|6216|26481
1581089100000|2020-02-07 15:25:00|6222|6221|6223|6222|6223|6222|6220|6219|7251
1581089400000|2020-02-07 15:30:00|6224|6223|6234|6232|6237|6235|6223|6222|72346
1581089700000|2020-02-07 15:35:00|6235|6233|6226|6225|6236|6234|6226|6225|26694
1581090000000|2020-02-07 15:40:00|6227|6226|6237|6236|6238|6237|6225|6223|30120
1581090300000|2020-02-07 15:45:00|6238|6237|6244|6243|6246|6245|6235|6234|44227
1581090600000|2020-02-07 15:50:00|6243|6242|6243|6241|6244|6243|6241|6240|17002
1581090900000|2020-02-07 15:55:00|6242|6242|6240|6239|6246|6245|6239|6238|28536
1581091200000|2020-02-07 16:00:00|6241|6240|6232|6231|6242|6241|6230|6228|31441
1581091500000|2020-02-07 16:05:00|6231|6230|6232|6230|6235|6234|6231|6229|22907
1581091800000|2020-02-07 16:10:00|6231|6229|6227|6226|6231|6230|6223|6222|33020
1581092100000|2020-02-07 16:15:00|6228|6227|6230|6229|6231|6230|6227|6225|30585
1581092400000|2020-02-07 16:20:00|6231|6230|6238|6236|6239|6238|6231|6230|43605
1581092700000|2020-02-07 16:25:00|6237|6237|6242|6241|6247|6246|6237|6236|65480
1581321600000|2020-02-10 08:00:00|6240|6238|6235|6232|6244|6240|6222|6220|59994
1581321900000|2020-02-10 08:05:00|6234|6233|6248|6246|6258|6256|6234|6232|47073
1581322200000|2020-02-10 08:10:00|6249|6247|6249|6247|6254|6252|6241|6238|22996
1581322500000|2020-02-10 08:15:00|6250|6248|6247|6244|6254|6252|6243|6241|26631
1581322800000|2020-02-10 08:20:00|6248|6245|6245|6243|6253|6251|6239|6236|23329
1581323100000|2020-02-10 08:25:00|6244|6242|6241|6239|6245|6244|6238|6237|17751
1581323400000|2020-02-10 08:30:00|6240|6238|6245|6243|6245|6244|6235|6234|16129
1581323700000|2020-02-10 08:35:00|6244|6242|6237|6234|6245|6243|6231|6229|22379
1581324000000|2020-02-10 08:40:00|6239|6236|6234|6233|6244|6242|6233|6232|36395
1581324300000|2020-02-10 08:45:00|6235|6234|6228|6227|6237|6235|6225|6223|57745
1581324600000|2020-02-10 08:50:00|6229|6228|6235|6233|6238|6237|6227|6226|35026
1581324900000|2020-02-10 08:55:00|6234|6234|6237|6235|6239|6237|6233|6232|19195
1581325200000|2020-02-10 09:00:00|6238|6236|6260|6259|6260|6259|6236|6235|41347
1581325500000|2020-02-10 09:05:00|6261|6260|6263|6262|6268|6265|6258|6257|24463
1581325800000|2020-02-10 09:10:00|6264|6263|6254|6252|6266|6264|6252|6250|16524
1581326100000|2020-02-10 09:15:00|6255|6253|6253|6252|6258|6257|6252|6250|21067
1581326400000|2020-02-10 09:20:00|6254|6253|6253|6252|6259|6257|6252|6251|18135
1581326700000|2020-02-10 09:25:00|6252|6251|6255|6254|6257|6255|6248|6246|13132
1581327000000|2020-02-10 09:30:00|6256|6255|6254|6252|6257|6255|6251|6249|5621
1581327300000|2020-02-10 09:35:00|6253|6253|6252|6250|6257|6256|6249|6247|14622
1581327600000|2020-02-10 09:40:00|6253|6251|6250|6249|6253|6252|6249|6248|13517
1581327900000|2020-02-10 09:45:00|6249|6248|6254|6252|6255|6253|6248|6247|23694
1581328200000|2020-02-10 09:50:00|6253|6253|6258|6257|6259|6258|6253|6252|10292
1581328500000|2020-02-10 09:55:00|6257|6256|6252|6251|6258|6257|6250|6249|8924
1581328800000|2020-02-10 10:00:00|6253|6250|6251|6249|6253|6250|6246|6245|12640
1581329100000|2020-02-10 10:05:00|6250|6250|6251|6249|6253|6251|6246|6245|29483
1581329400000|2020-02-10 10:10:00|6250|6250|6251|6250|6255|6253|6250|6249|9885
1581329700000|2020-02-10 10:15:00|6250|6249|6246|6245|6251|6250|6246|6245|12875
1581330000000|2020-02-10 10:20:00|6247|6246|6255|6254|6255|6254|6247|6246|12447
1581330300000|2020-02-10 10:25:00|6254|6253|6254|6253|6255|6253|6253|6252|4060
1581330600000|2020-02-10 10:30:00|6255|6254|6257|6255|6258|6256|6254|6253|35949
1581330900000|2020-02-10 10:35:00|6256|6254|6259|6257|6260|6259|6255|6254|12862
1581331200000|2020-02-10 10:40:00|6258|6258|6267|6265|6272|6271|6258|6257|20268
1581331500000|2020-02-10 10:45:00|6266|6264|6271|6270|6274|6272|6263|6261|15293
1581331800000|2020-02-10 10:50:00|6272|6271|6269|6268|6273|6272|6268|6267|19981
1581332100000|2020-02-10 10:55:00|6270|6269|6268|6267|6271|6270|6266|6265|27209
1581332400000|2020-02-10 11:00:00|6269|6268|6269|6267|6271|6270|6268|6267|16823
1581332700000|2020-02-10 11:05:00|6270|6268|6271|6269|6272|6271|6268|6267|9481
1581333000000|2020-02-10 11:10:00|6270|6270|6270|6269|6272|6270|6267|6266|8371
1581333300000|2020-02-10 11:15:00|6271|6268|6269|6268|6272|6271|6268|6267|8979
1581333600000|2020-02-10 11:20:00|6268|6267|6272|6270|6273|6272|6268|6267|11381
1581333900000|2020-02-10 11:25:00|6273|6271|6280|6279|6280|6279|6271|6270|25642
1581334200000|2020-02-10 11:30:00|6279|6278|6275|6274|6280|6278|6274|6273|14919
1581334500000|2020-02-10 11:35:00|6276|6275|6272|6271|6276|6275|6270|6269|5572
1581334800000|2020-02-10 11:40:00|6273|6272|6272|6271|6274|6273|6272|6271|58312
1581335100000|2020-02-10 11:45:00|6273|6270|6272|6271|6274|6273|6271|6270|8990
1581335400000|2020-02-10 11:50:00|6271|6270|6266|6264|6271|6270|6265|6264|5310
1581335700000|2020-02-10 11:55:00|6265|6265|6266|6264|6267|6265|6263|6261|11825
1581336000000|2020-02-10 12:00:00|6267|6263|6264|6262|6269|6268|6260|6259|11062
1581336300000|2020-02-10 12:05:00|6263|6261|6267|6265|6267|6266|6260|6258|3544
1581336600000|2020-02-10 12:10:00|6268|6266|6266|6265|6269|6267|6265|6264|3051
1581336900000|2020-02-10 12:15:00|6267|6264|6263|6262|6267|6265|6263|6261|24230
1581337200000|2020-02-10 12:20:00|6264|6263|6264|6263|6266|6265|6263|6262|10137
1581337500000|2020-02-10 12:25:00|6265|6262|6264|6263|6265|6263|6262|6261|3494
1581337800000|2020-02-10 12:30:00|6265|6264|6262|6261|6265|6264|6260|6259|10966
1581338100000|2020-02-10 12:35:00|6261|6260|6263|6261|6263|6262|6261|6260|4145
1581338400000|2020-02-10 12:40:00|6262|6262|6263|6261|6264|6263|6261|6260|4287
1581338700000|2020-02-10 12:45:00|6262|6260|6256|6255|6263|6262|6256|6255|6259
1581339000000|2020-02-10 12:50:00|6258|6256|6256|6255|6258|6256|6254|6253|5112
1581339300000|2020-02-10 12:55:00|6255|6254|6252|6250|6256|6255|6250|6249|12340
1581339600000|2020-02-10 13:00:00|6253|6251|6248|6246|6254|6253|6245|6243|18073
1581339900000|2020-02-10 13:05:00|6247|6247|6245|6244|6248|6247|6244|6243|19828
1581340200000|2020-02-10 13:10:00|6246|6245|6247|6246|6247|6246|6243|6242|9568
1581340500000|2020-02-10 13:15:00|6246|6245|6250|6249|6250|6249|6246|6245|20832
1581340800000|2020-02-10 13:20:00|6251|6250|6254|6253|6255|6253|6251|6250|5009
1581341100000|2020-02-10 13:25:00|6253|6252|6267|6266|6268|6266|6253|6252|18614
1581341400000|2020-02-10 13:30:00|6268|6265|6263|6261|6268|6266|6263|6261|27415
1581341700000|2020-02-10 13:35:00|6264|6262|6265|6264|6266|6265|6261|6260|11665
1581342000000|2020-02-10 13:40:00|6264|6263|6264|6263|6265|6263|6263|6262|6970
1581342300000|2020-02-10 13:45:00|6263|6262|6264|6262|6265|6263|6258|6257|12314
1581342600000|2020-02-10 13:50:00|6263|6261|6260|6259|6263|6261|6255|6254|18896
1581342900000|2020-02-10 13:55:00|6261|6260|6259|6257|6263|6261|6256|6254|15756
1581343200000|2020-02-10 14:00:00|6258|6258|6253|6252|6261|6260|6252|6251|14063
1581343500000|2020-02-10 14:05:00|6252|6251|6252|6251|6253|6252|6249|6247|52825
1581343800000|2020-02-10 14:10:00|6253|6252|6254|6253|6255|6254|6252|6251|9753
1581344100000|2020-02-10 14:15:00|6253|6252|6254|6253|6255|6254|6249|6248|15091
1581344400000|2020-02-10 14:20:00|6255|6254|6254|6252|6255|6254|6252|6251|7755
1581344700000|2020-02-10 14:25:00|6253|6251|6255|6254|6256|6255|6252|6251|6443
1581345000000|2020-02-10 14:30:00|6256|6255|6264|6263|6264|6263|6254|6253|19004
1581345300000|2020-02-10 14:35:00|6263|6262|6259|6257|6264|6263|6258|6257|10676
1581345600000|2020-02-10 14:40:00|6260|6258|6260|6258|6262|6261|6257|6256|11292
1581345900000|2020-02-10 14:45:00|6259|6259|6255|6253|6260|6259|6253|6252|12077
1581346200000|2020-02-10 14:50:00|6256|6254|6264|6262|6264|6263|6252|6251|10840
1581346500000|2020-02-10 14:55:00|6265|6263|6269|6268|6270|6269|6261|6260|28978
1581346800000|2020-02-10 15:00:00|6270|6269|6271|6269|6273|6272|6269|6268|20349
1581347100000|2020-02-10 15:05:00|6272|6270|6271|6270|6274|6273|6270|6268|14153
1581347400000|2020-02-10 15:10:00|6270|6269|6264|6263|6274|6273|6264|6262|16352
1581347700000|2020-02-10 15:15:00|6265|6264|6267|6265|6273|6272|6264|6262|15508
1581348000000|2020-02-10 15:20:00|6266|6266|6262|6260|6268|6267|6261|6260|13683
1581348300000|2020-02-10 15:25:00|6261|6261|6257|6256|6262|6261|6256|6255|17563
1581348600000|2020-02-10 15:30:00|6258|6257|6264|6263|6265|6264|6257|6256|38756
1581348900000|2020-02-10 15:35:00|6263|6262|6267|6265|6267|6266|6262|6261|21497
1581349200000|2020-02-10 15:40:00|6266|6264|6260|6259|6267|6265|6260|6258|16822
1581349500000|2020-02-10 15:45:00|6261|6258|6262|6261|6262|6261|6256|6255|24677
1581349800000|2020-02-10 15:50:00|6263|6262|6258|6257|6263|6262|6257|6255|10526
1581350100000|2020-02-10 15:55:00|6257|6256|6255|6254|6258|6256|6253|6252|19840
1581350400000|2020-02-10 16:00:00|6256|6255|6259|6257|6259|6258|6255|6254|13322
1581350700000|2020-02-10 16:05:00|6260|6258|6262|6260|6262|6261|6259|6258|14783
1581351000000|2020-02-10 16:10:00|6261|6261|6263|6262|6263|6262|6260|6259|17326
1581351300000|2020-02-10 16:15:00|6264|6263|6261|6260|6264|6263|6261|6260|37747
1581351600000|2020-02-10 16:20:00|6262|6261|6263|6262|6264|6263|6259|6258|31316
1581351900000|2020-02-10 16:25:00|6264|6263|6264|6261|6265|6264|6261|6259|37225
1581408000000|2020-02-11 08:00:00|6337|6280|6318|6315|6337|6332|6313|6280|108047
1581408300000|2020-02-11 08:05:00|6317|6316|6339|6337|6340|6339|6311|6309|94512
1581408600000|2020-02-11 08:10:00|6338|6338|6343|6341|6344|6342|6333|6329|52127
1581408900000|2020-02-11 08:15:00|6342|6342|6344|6343|6346|6345|6334|6333|72265
1581409200000|2020-02-11 08:20:00|6345|6342|6341|6340|6346|6344|6337|6336|78873
1581409500000|2020-02-11 08:25:00|6340|6339|6340|6339|6341|6340|6331|6330|46322
1581409800000|2020-02-11 08:30:00|6341|6338|6345|6344|6345|6344|6335|6334|39067
1581410100000|2020-02-11 08:35:00|6346|6345|6348|6347|6348|6347|6341|6340|35083
1581410400000|2020-02-11 08:40:00|6349|6348|6340|6339|6349|6348|6336|6335|36225
1581410700000|2020-02-11 08:45:00|6341|6338|6329|6328|6341|6339|6324|6322|50194
1581411000000|2020-02-11 08:50:00|6330|6329|6326|6325|6332|6331|6322|6321|68423
1581411300000|2020-02-11 08:55:00|6325|6324|6327|6326|6327|6326|6319|6317|31833
1581411600000|2020-02-11 09:00:00|6326|6325|6296|6295|6327|6325|6293|6292|96203
1581411900000|2020-02-11 09:05:00|6297|6296|6294|6293|6297|6296|6290|6289|37520
1581412200000|2020-02-11 09:10:00|6293|6292|6277|6276|6294|6292|6275|6274|25737
1581412500000|2020-02-11 09:15:00|6276|6275|6288|6287|6293|6292|6276|6275|41038
1581412800000|2020-02-11 09:20:00|6287|6286|6302|6300|6303|6302|6287|6286|24373
1581413100000|2020-02-11 09:25:00|6301|6301|6295|6294|6304|6303|6291|6290|20874
1581413400000|2020-02-11 09:30:00|6296|6295|6289|6288|6302|6299|6283|6282|32075
1581413700000|2020-02-11 09:35:00|6288|6287|6293|6291|6294|6293|6285|6283|13955
1581414000000|2020-02-11 09:40:00|6292|6290|6293|6292|6295|6293|6287|6286|8517
1581414300000|2020-02-11 09:45:00|6292|6291|6294|6293|6295|6293|6286|6284|14283
1581414600000|2020-02-11 09:50:00|6295|6294|6297|6296|6298|6296|6291|6290|22404
1581414900000|2020-02-11 09:55:00|6298|6297|6297|6296|6300|6298|6295|6294|15037
1581415200000|2020-02-11 10:00:00|6298|6297|6295|6294|6302|6301|6295|6294|12162
1581415500000|2020-02-11 10:05:00|6296|6295|6295|6294|6296|6295|6291|6290|12814
1581415800000|2020-02-11 10:10:00|6296|6295|6295|6294|6299|6298|6293|6292|7009
1581416100000|2020-02-11 10:15:00|6296|6295|6299|6298|6300|6299|6292|6291|6144
1581416400000|2020-02-11 10:20:00|6298|6297|6299|6298|6299|6298|6295|6294|9933
1581416700000|2020-02-11 10:25:00|6298|6297|6299|6297|6300|6299|6296|6295|27591
1581417000000|2020-02-11 10:30:00|6298|6296|6301|6300|6301|6300|6294|6293|7968
1581417300000|2020-02-11 10:35:00|6300|6299|6304|6303|6304|6303|6298|6297|4201
1581417600000|2020-02-11 10:40:00|6305|6304|6303|6302|6306|6305|6301|6300|5318
1581417900000|2020-02-11 10:45:00|6302|6301|6306|6305|6306|6305|6302|6300|7628
1581418200000|2020-02-11 10:50:00|6307|6306|6307|6305|6308|6307|6304|6302|12871
1581418500000|2020-02-11 10:55:00|6308|6306|6313|6311|6313|6311|6306|6305|12425
1581418800000|2020-02-11 11:00:00|6312|6312|6309|6308|6314|6312|6308|6307|14414
1581419100000|2020-02-11 11:05:00|6308|6307|6313|6312|6314|6313|6307|6306|7964
1581419400000|2020-02-11 11:10:00|6312|6311|6319|6318|6324|6322|6312|6311|9033
1581419700000|2020-02-11 11:15:00|6320|6319|6318|6317|6320|6319|6316|6314|11623
1581420000000|2020-02-11 11:20:00|6319|6318|6312|6311|6320|6319|6311|6310|13694
1581420300000|2020-02-11 11:25:00|6313|6312|6313|6312|6317|6316|6310|6309|23943
1581420600000|2020-02-11 11:30:00|6312|6311|6315|6314|6316|6314|6310|6309|4780
1581420900000|2020-02-11 11:35:00|6316|6315|6316|6315|6317|6316|6315|6314|3942
1581421200000|2020-02-11 11:40:00|6315|6314|6314|6313|6316|6315|6311|6310|8837
1581421500000|2020-02-11 11:45:00|6313|6312|6313|6312|6315|6314|6312|6311|5547
1581421800000|2020-02-11 11:50:00|6314|6313|6316|6315|6317|6316|6313|6312|3300
1581422100000|2020-02-11 11:55:00|6315|6314|6314|6313|6316|6314|6312|6311|5183
1581422400000|2020-02-11 12:00:00|6315|6312|6316|6314|6317|6316|6314|6311|6041
1581422700000|2020-02-11 12:05:00|6315|6315|6313|6311|6319|6317|6312|6311|3610
1581423000000|2020-02-11 12:10:00|6312|6312|6311|6310|6314|6313|6311|6310|4390
1581423300000|2020-02-11 12:15:00|6312|6311|6312|6311|6315|6314|6309|6307|10101
1581423600000|2020-02-11 12:20:00|6311|6310|6311|6310|6313|6311|6307|6305|12471
1581423900000|2020-02-11 12:25:00|6310|6309|6305|6303|6310|6309|6304|6303|18207
1581424200000|2020-02-11 12:30:00|6306|6304|6306|6304|6307|6306|6304|6303|10238
1581424500000|2020-02-11 12:35:00|6305|6305|6303|6301|6307|6306|6302|6301|5162
1581424800000|2020-02-11 12:40:00|6302|6302|6303|6302|6305|6304|6302|6300|5352
1581425100000|2020-02-11 12:45:00|6304|6303|6306|6305|6307|6306|6301|6300|9329
1581425400000|2020-02-11 12:50:00|6305|6304|6305|6304|6306|6305|6304|6302|6847
1581425700000|2020-02-11 12:55:00|6306|6305|6306|6305|6311|6309|6306|6305|6065
1581426000000|2020-02-11 13:00:00|6307|6306|6309|6307|6309|6308|6307|6306|4259
1581426300000|2020-02-11 13:05:00|6310|6308|6309|6308|6313|6312|6308|6307|5461
1581426600000|2020-02-11 13:10:00|6310|6309|6308|6307|6310|6309|6305|6304|3458
1581426900000|2020-02-11 13:15:00|6307|6306|6311|6309|6312|6311|6305|6304|4704
1581427200000|2020-02-11 13:20:00|6310|6310|6304|6302|6311|6310|6304|6302|12152
1581427500000|2020-02-11 13:25:00|6303|6303|6307|6306|6309|6307|6302|6301|6463
1581427800000|2020-02-11 13:30:00|6308|6307|6305|6304|6312|6310|6303|6302|6646
1581428100000|2020-02-11 13:35:00|6304|6303|6302|6301|6304|6303|6302|6300|7360
1581428400000|2020-02-11 13:40:00|6303|6302|6308|6307|6309|6307|6302|6301|4929
1581428700000|2020-02-11 13:45:00|6309|6308|6308|6307|6310|6309|6307|6306|6545
1581429000000|2020-02-11 13:50:00|6309|6308|6307|6306|6309|6308|6306|6305|5505
1581429300000|2020-02-11 13:55:00|6306|6305|6306|6305|6307|6306|6304|6303|11439
1581429600000|2020-02-11 14:00:00|6305|6304|6313|6311|6315|6313|6304|6303|16260
1581429900000|2020-02-11 14:05:00|6312|6312|6312|6311|6316|6314|6311|6310|11151
1581430200000|2020-02-11 14:10:00|6313|6312|6311|6310|6315|6313|6311|6310|17296
1581430500000|2020-02-11 14:15:00|6312|6311|6315|6313|6315|6313|6310|6309|10712
1581430800000|2020-02-11 14:20:00|6314|6314|6312|6311|6316|6315|6311|6309|12462
1581431100000|2020-02-11 14:25:00|6313|6312|6311|6310|6314|6313|6310|6309|8932
1581431400000|2020-02-11 14:30:00|6312|6311|6304|6302|6312|6311|6302|6300|20040
1581431700000|2020-02-11 14:35:00|6303|6303|6300|6299|6306|6304|6299|6298|16190
1581432000000|2020-02-11 14:40:00|6299|6298|6310|6309|6312|6311|6298|6297|10319
1581432300000|2020-02-11 14:45:00|6309|6308|6309|6308|6316|6315|6306|6305|44732
1581432600000|2020-02-11 14:50:00|6310|6309|6308|6306|6313|6311|6306|6305|18844
1581432900000|2020-02-11 14:55:00|6307|6307|6309|6308|6312|6311|6307|6306|20503
1581433200000|2020-02-11 15:00:00|6310|6309|6320|6319|6323|6322|6309|6308|29476
1581433500000|2020-02-11 15:05:00|6319|6318|6323|6322|6323|6322|6317|6316|11700
1581433800000|2020-02-11 15:10:00|6322|6321|6332|6331|6332|6331|6322|6321|26743
1581434100000|2020-02-11 15:15:00|6333|6332|6333|6331|6336|6335|6332|6331|32892
1581434400000|2020-02-11 15:20:00|6334|6332|6326|6325|6334|6333|6325|6324|24343
1581434700000|2020-02-11 15:25:00|6327|6326|6329|6327|6330|6329|6327|6326|8034
1581435000000|2020-02-11 15:30:00|6330|6328|6329|6328|6331|6330|6328|6327|9677
1581435300000|2020-02-11 15:35:00|6328|6327|6326|6325|6331|6330|6326|6325|13135
1581435600000|2020-02-11 15:40:00|6327|6326|6333|6332|6335|6334|6327|6325|63395
1581435900000|2020-02-11 15:45:00|6334|6333|6334|6333|6336|6335|6332|6331|20947
1581436200000|2020-02-11 15:50:00|6335|6334|6335|6334|6340|6339|6333|6332|51046
1581436500000|2020-02-11 15:55:00|6336|6335|6332|6331|6337|6336|6331|6330|34001
1581436800000|2020-02-11 16:00:00|6333|6330|6328|6327|6333|6331|6326|6325|42776
1581437100000|2020-02-11 16:05:00|6327|6326|6329|6328|6332|6331|6327|6326|34252
1581437400000|2020-02-11 16:10:00|6330|6329|6324|6323|6330|6329|6324|6323|55130
1581437700000|2020-02-11 16:15:00|6325|6324|6327|6326|6328|6327|6324|6323|33153
1581438000000|2020-02-11 16:20:00|6326|6325|6326|6325|6328|6326|6324|6323|34987
1581438300000|2020-02-11 16:25:00|6327|6326|6325|6324|6327|6326|6323|6322|50048
1581494400000|2020-02-12 08:00:00|6331|6330|6343|6340|6346|6344|6317|6315|51352
1581494700000|2020-02-12 08:05:00|6342|6339|6343|6340|6354|6352|6335|6333|57959
1581495000000|2020-02-12 08:10:00|6342|6341|6352|6351|6352|6351|6339|6336|33052
1581495300000|2020-02-12 08:15:00|6353|6352|6366|6363|6367|6365|6347|6345|47347
1581495600000|2020-02-12 08:20:00|6365|6364|6369|6367|6369|6368|6359|6358|45126
1581495900000|2020-02-12 08:25:00|6368|6368|6376|6374|6380|6379|6368|6367|43862
1581496200000|2020-02-12 08:30:00|6375|6373|6395|6392|6397|6395|6374|6373|71830
1581496500000|2020-02-12 08:35:00|6396|6393|6397|6396|6402|6401|6384|6382|57110
1581496800000|2020-02-12 08:40:00|6398|6397|6402|6401|6405|6404|6398|6397|34546
1581497100000|2020-02-12 08:45:00|6401|6400|6413|6412|6414|6413|6399|6398|45825
1581497400000|2020-02-12 08:50:00|6412|6411|6411|6410|6413|6412|6403|6402|38988
1581497700000|2020-02-12 08:55:00|6412|6411|6418|6416|6420|6419|6410|6409|57382
1581498000000|2020-02-12 09:00:00|6417|6415|6410|6409|6422|6421|6408|6406|44483
1581498300000|2020-02-12 09:05:00|6409|6408|6402|6401|6410|6408|6401|6399|65387
1581498600000|2020-02-12 09:10:00|6401|6400|6410|6408|6412|6411|6396|6395|23330
1581498900000|2020-02-12 09:15:00|6411|6409|6409|6408|6411|6410|6405|6404|30454
1581499200000|2020-02-12 09:20:00|6410|6409|6414|6413|6414|6413|6408|6407|30040
1581499500000|2020-02-12 09:25:00|6413|6412|6414|6413|6416|6415|6413|6412|34120
1581499800000|2020-02-12 09:30:00|6415|6412|6415|6414|6418|6417|6413|6411|25770
1581500100000|2020-02-12 09:35:00|6416|6415|6418|6417|6419|6418|6415|6414|13511
1581500400000|2020-02-12 09:40:00|6419|6418|6420|6419|6422|6421|6416|6415|41137
1581500700000|2020-02-12 09:45:00|6419|6418|6420|6419|6421|6420|6415|6414|10066
1581501000000|2020-02-12 09:50:00|6419|6418|6423|6422|6423|6422|6418|6417|33606
1581501300000|2020-02-12 09:55:00|6424|6423|6424|6423|6427|6426|6420|6419|43216
1581501600000|2020-02-12 10:00:00|6425|6424|6416|6415|6425|6424|6414|6413|39255
1581501900000|2020-02-12 10:05:00|6417|6414|6431|6429|6431|6429|6417|6414|16959
1581502200000|2020-02-12 10:10:00|6430|6428|6428|6427|6432|6431|6427|6426|19274
1581502500000|2020-02-12 10:15:00|6429|6426|6433|6431|6434|6433|6426|6425|48796
1581502800000|2020-02-12 10:20:00|6434|6432|6429|6428|6435|6434|6428|6426|34086
1581503100000|2020-02-12 10:25:00|6430|6429|6434|6433|6434|6433|6430|6429|27082
1581503400000|2020-02-12 10:30:00|6435|6432|6427|6426|6435|6432|6426|6425|22664
1581503700000|2020-02-12 10:35:00|6426|6425|6423|6422|6426|6425|6421|6420|23724
1581504000000|2020-02-12 10:40:00|6422|6421|6421|6420|6425|6423|6421|6420|23964
1581504300000|2020-02-12 10:45:00|6422|6421|6426|6424|6426|6425|6422|6420|16022
1581504600000|2020-02-12 10:50:00|6425|6425|6428|6427|6430|6429|6421|6420|14862
1581504900000|2020-02-12 10:55:00|6429|6428|6435|6433|6435|6434|6429|6428|22986
1581505200000|2020-02-12 11:00:00|6436|6434|6441|6440|6442|6441|6436|6434|29291
1581505500000|2020-02-12 11:05:00|6440|6439|6438|6436|6442|6440|6436|6435|17333
1581505800000|2020-02-12 11:10:00|6437|6437|6432|6430|6438|6437|6431|6430|11443
1581506100000|2020-02-12 11:15:00|6433|6431|6432|6430|6434|6433|6430|6429|4767
1581506400000|2020-02-12 11:20:00|6431|6431|6428|6426|6432|6431|6427|6426|4124
1581506700000|2020-02-12 11:25:00|6427|6425|6427|6425|6433|6432|6424|6423|24850
1581507000000|2020-02-12 11:30:00|6426|6424|6427|6426|6429|6428|6425|6424|7799
1581507300000|2020-02-12 11:35:00|6428|6427|6429|6428|6429|6428|6426|6425|9010
1581507600000|2020-02-12 11:40:00|6430|6427|6420|6419|6430|6427|6418|6416|8734
1581507900000|2020-02-12 11:45:00|6419|6418|6414|6413|6419|6418|6414|6413|3443
1581508200000|2020-02-12 11:50:00|6413|6412|6417|6416|6419|6418|6413|6412|8257
1581508500000|2020-02-12 11:55:00|6416|6415|6416|6414|6417|6416|6413|6412|8412
1581508800000|2020-02-12 12:00:00|6419|6413|6417|6416|6419|6418|6416|6413|14100
1581509100000|2020-02-12 12:05:00|6418|6417|6415|6414|6418|6417|6414|6413|6216
1581509400000|2020-02-12 12:10:00|6414|6413|6413|6412|6419|6418|6413|6411|24098
1581509700000|2020-02-12 12:15:00|6414|6413|6409|6408|6416|6415|6409|6408|28656
1581510000000|2020-02-12 12:20:00|6408|6407|6414|6413|6415|6414|6408|6407|12885
1581510300000|2020-02-12 12:25:00|6415|6414|6414|6412|6415|6414|6411|6410|6160
1581510600000|2020-02-12 12:30:00|6413|6413|6414|6413|6416|6415|6412|6411|18043
1581510900000|2020-02-12 12:35:00|6413|6412|6413|6412|6414|6413|6410|6409|18531
1581511200000|2020-02-12 12:40:00|6412|6411|6412|6411|6415|6414|6411|6410|6286
1581511500000|2020-02-12 12:45:00|6413|6410|6408|6407|6414|6413|6408|6406|13030
1581511800000|2020-02-12 12:50:00|6407|6406|6407|6405|6409|6408|6406|6405|6657
1581512100000|2020-02-12 12:55:00|6406|6406|6409|6407|6411|6410|6406|6405|15222
1581512400000|2020-02-12 13:00:00|6408|6406|6406|6405|6409|6408|6406|6405|13230
1581512700000|2020-02-12 13:05:00|6407|6406|6410|6409|6412|6411|6405|6404|21137
1581513000000|2020-02-12 13:10:00|6411|6410|6416|6414|6416|6415|6411|6409|9685
1581513300000|2020-02-12 13:15:00|6415|6415|6414|6413|6416|6415|6414|6413|13476
1581513600000|2020-02-12 13:20:00|6413|6412|6415|6414|6416|6415|6413|6412|5644
1581513900000|2020-02-12 13:25:00|6414|6413|6414|6412|6416|6415|6413|6412|6518
1581514200000|2020-02-12 13:30:00|6413|6413|6416|6415|6417|6416|6411|6409|24683
1581514500000|2020-02-12 13:35:00|6417|6416|6410|6409|6417|6416|6410|6409|9143
1581514800000|2020-02-12 13:40:00|6409|6408|6408|6406|6410|6409|6406|6405|26267
1581515100000|2020-02-12 13:45:00|6407|6407|6407|6406|6408|6407|6404|6403|22347
1581515400000|2020-02-12 13:50:00|6408|6407|6409|6408|6410|6409|6406|6405|9775
1581515700000|2020-02-12 13:55:00|6408|6407|6407|6405|6409|6408|6405|6404|7868
1581516000000|2020-02-12 14:00:00|6408|6406|6413|6412|6414|6413|6408|6406|36493
1581516300000|2020-02-12 14:05:00|6412|6411|6406|6404|6413|6412|6404|6403|10536
1581516600000|2020-02-12 14:10:00|6405|6405|6408|6406|6410|6408|6404|6403|8624
1581516900000|2020-02-12 14:15:00|6407|6407|6410|6409|6413|6412|6407|6405|17462
1581517200000|2020-02-12 14:20:00|6411|6410|6406|6405|6411|6410|6406|6405|7173
1581517500000|2020-02-12 14:25:00|6405|6404|6405|6404|6409|6408|6404|6403|18323
1581517800000|2020-02-12 14:30:00|6404|6403|6411|6409|6412|6411|6404|6403|28029
1581518100000|2020-02-12 14:35:00|6410|6410|6413|6411|6414|6413|6404|6403|24965
1581518400000|2020-02-12 14:40:00|6412|6412|6410|6409|6413|6412|6407|6406|16261
1581518700000|2020-02-12 14:45:00|6409|6408|6410|6409|6413|6412|6409|6407|23591
1581519000000|2020-02-12 14:50:00|6411|6410|6412|6411|6413|6412|6408|6407|34920
1581519300000|2020-02-12 14:55:00|6413|6412|6416|6414|6417|6416|6410|6409|54370
1581519600000|2020-02-12 15:00:00|6415|6415|6422|6421|6425|6424|6414|6413|60830
1581519900000|2020-02-12 15:05:00|6423|6422|6420|6418|6423|6422|6419|6417|13236
1581520200000|2020-02-12 15:10:00|6419|6419|6417|6416|6421|6420|6414|6412|25646
1581520500000|2020-02-12 15:15:00|6416|6415|6405|6404|6418|6417|6405|6404|25050
1581520800000|2020-02-12 15:20:00|6406|6405|6399|6397|6406|6405|6394|6393|45050
1581521100000|2020-02-12 15:25:00|6398|6396|6388|6387|6398|6397|6387|6386|39479
1581521400000|2020-02-12 15:30:00|6387|6386|6387|6386|6392|6391|6384|6383|43685
1581521700000|2020-02-12 15:35:00|6388|6387|6389|6388|6391|6389|6387|6386|17850
1581522000000|2020-02-12 15:40:00|6388|6387|6383|6382|6389|6388|6382|6381|37371
1581522300000|2020-02-12 15:45:00|6382|6381|6382|6381|6388|6387|6381|6380|27114
1581522600000|2020-02-12 15:50:00|6383|6382|6384|6383|6386|6385|6380|6379|26093
1581522900000|2020-02-12 15:55:00|6385|6384|6381|6380|6385|6384|6377|6376|32023
1581523200000|2020-02-12 16:00:00|6380|6379|6380|6379|6383|6382|6380|6379|25746
1581523500000|2020-02-12 16:05:00|6379|6378|6378|6376|6381|6380|6374|6373|31469
1581523800000|2020-02-12 16:10:00|6377|6377|6375|6374|6380|6379|6375|6373|28167
1581524100000|2020-02-12 16:15:00|6376|6375|6378|6377|6379|6377|6374|6373|22779
1581524400000|2020-02-12 16:20:00|6379|6378|6382|6381|6383|6382|6376|6375|28602
1581524700000|2020-02-12 16:25:00|6383|6382|6383|6381|6384|6383|6380|6379|34306
1581580800000|2020-02-13 08:00:00|6366|6356|6331|6329|6378|6374|6330|6328|82204
1581581100000|2020-02-13 08:05:00|6332|6328|6343|6341|6348|6345|6318|6317|83907
1581581400000|2020-02-13 08:10:00|6344|6342|6339|6337|6345|6344|6334|6332|19003
1581581700000|2020-02-13 08:15:00|6338|6338|6343|6342|6351|6350|6338|6338|38681
1581582000000|2020-02-13 08:20:00|6344|6341|6346|6344|6352|6351|6338|6337|48379
1581582300000|2020-02-13 08:25:00|6347|6345|6332|6331|6347|6345|6330|6329|33626
1581582600000|2020-02-13 08:30:00|6333|6332|6331|6329|6338|6337|6327|6325|29965
1581582900000|2020-02-13 08:35:00|6332|6330|6321|6319|6332|6331|6320|6319|30508
1581583200000|2020-02-13 08:40:00|6320|6320|6317|6316|6325|6323|6314|6313|45562
1581583500000|2020-02-13 08:45:00|6316|6315|6315|6314|6320|6319|6312|6311|48418
1581583800000|2020-02-13 08:50:00|6316|6315|6312|6310|6318|6317|6308|6307|28503
1581584100000|2020-02-13 08:55:00|6311|6309|6318|6316|6318|6317|6310|6309|27254
1581584400000|2020-02-13 09:00:00|6317|6315|6315|6314|6321|6320|6313|6312|33507
1581584700000|2020-02-13 09:05:00|6314|6313|6309|6308|6321|6320|6308|6307|22273
1581585000000|2020-02-13 09:10:00|6308|6307|6313|6311|6316|6315|6308|6307|22201
1581585300000|2020-02-13 09:15:00|6312|6312|6303|6302|6315|6314|6303|6301|67135
1581585600000|2020-02-13 09:20:00|6304|6303|6305|6304|6309|6308|6302|6301|34222
1581585900000|2020-02-13 09:25:00|6306|6305|6301|6300|6306|6305|6301|6300|15941
1581586200000|2020-02-13 09:30:00|6302|6301|6302|6301|6304|6303|6298|6297|23939
1581586500000|2020-02-13 09:35:00|6303|6302|6305|6304|6306|6305|6302|6301|8986
1581586800000|2020-02-13 09:40:00|6304|6303|6300|6298|6304|6303|6295|6294|24130
1581587100000|2020-02-13 09:45:00|6299|6299|6297|6295|6300|6299|6294|6293|30608
1581587400000|2020-02-13 09:50:00|6296|6294|6279|6278|6297|6295|6274|6273|80800
1581587700000|2020-02-13 09:55:00|6280|6279|6279|6277|6284|6283|6277|6275|66186
1581588000000|2020-02-13 10:00:00|6278|6276|6263|6262|6279|6278|6263|6262|77525
1581588300000|2020-02-13 10:05:00|6262|6261|6252|6251|6263|6262|6244|6243|183211
1581588600000|2020-02-13 10:10:00|6251|6250|6248|6246|6256|6255|6243|6242|94077
1581588900000|2020-02-13 10:15:00|6249|6247|6255|6253|6257|6255|6248|6246|39084
1581589200000|2020-02-13 10:20:00|6254|6252|6259|6257|6260|6259|6253|6252|30303
1581589500000|2020-02-13 10:25:00|6258|6258|6265|6264|6274|6273|6256|6255|60967
1581589800000|2020-02-13 10:30:00|6266|6265|6262|6261|6267|6265|6258|6257|18985
1581590100000|2020-02-13 10:35:00|6261|6260|6261|6260|6263|6262|6254|6253|46940
1581590400000|2020-02-13 10:40:00|6260|6259|6257|6255|6260|6259|6253|6252|37855
1581590700000|2020-02-13 10:45:00|6256|6256|6253|6251|6257|6256|6246|6245|56581
1581591000000|2020-02-13 10:50:00|6252|6252|6257|6255|6260|6259|6251|6250|47336
1581591300000|2020-02-13 10:55:00|6258|6256|6253|6251|6259|6257|6252|6250|14153
1581591600000|2020-02-13 11:00:00|6252|6252|6250|6249|6255|6254|6243|6242|48138
1581591900000|2020-02-13 11:05:00|6249|6248|6240|6238|6250|6248|6237|6236|43164
1581592200000|2020-02-13 11:10:00|6241|6239|6235|6233|6242|6241|6231|6230|43421
1581592500000|2020-02-13 11:15:00|6234|6232|6241|6240|6244|6243|6233|6232|21202
1581592800000|2020-02-13 11:20:00|6242|6241|6241|6240|6244|6243|6237|6236|15195
1581593100000|2020-02-13 11:25:00|6242|6239|6235|6234|6242|6241|6234|6233|24070
1581593400000|2020-02-13 11:30:00|6236|6235|6234|6232|6236|6235|6229|6228|56075
1581593700000|2020-02-13 11:35:00|6233|6233|6245|6244|6246|6245|6233|6232|17209
1581594000000|2020-02-13 11:40:00|6246|6245|6251|6250|6253|6251|6245|6244|23655
1581594300000|2020-02-13 11:45:00|6250|6249|6255|6254|6259|6258|6250|6249|19461
1581594600000|2020-02-13 11:50:00|6256|6255|6256|6254|6261|6260|6254|6253|13538
1581594900000|2020-02-13 11:55:00|6255|6255|6266|6265|6266|6265|6253|6252|32946
1581595200000|2020-02-13 12:00:00|6268|6264|6270|6269|6312|6270|6261|6256|84690
1581595500000|2020-02-13 12:05:00|6269|6268|6268|6266|6272|6271|6265|6263|11933
1581595800000|2020-02-13 12:10:00|6267|6265|6264|6263|6270|6269|6263|6262|9906
1581596100000|2020-02-13 12:15:00|6265|6264|6259|6258|6267|6266|6259|6258|30614
1581596400000|2020-02-13 12:20:00|6260|6259|6259|6257|6266|6264|6258|6257|7192
1581596700000|2020-02-13 12:25:00|6258|6256|6257|6255|6259|6257|6255|6253|76057
1581597000000|2020-02-13 12:30:00|6256|6256|6259|6258|6263|6262|6255|6254|8500
1581597300000|2020-02-13 12:35:00|6258|6257|6257|6256|6259|6258|6254|6253|7549
1581597600000|2020-02-13 12:40:00|6256|6255|6252|6251|6258|6257|6252|6251|9499
1581597900000|2020-02-13 12:45:00|6253|6252|6255|6253|6259|6258|6252|6251|16041
1581598200000|2020-02-13 12:50:00|6254|6254|6258|6257|6259|6258|6254|6253|9868
1581598500000|2020-02-13 12:55:00|6259|6258|6269|6268|6273|6272|6258|6257|21145
1581598800000|2020-02-13 13:00:00|6270|6267|6272|6271|6274|6273|6266|6265|20829
1581599100000|2020-02-13 13:05:00|6273|6272|6269|6268|6278|6277|6268|6267|23603
1581599400000|2020-02-13 13:10:00|6268|6267|6271|6269|6272|6271|6264|6263|15259
1581599700000|2020-02-13 13:15:00|6272|6270|6282|6281|6283|6282|6270|6269|64445
1581600000000|2020-02-13 13:20:00|6283|6282|6289|6288|6294|6293|6281|6280|22264
1581600300000|2020-02-13 13:25:00|6290|6289|6282|6281|6290|6289|6282|6281|31737
1581600600000|2020-02-13 13:30:00|6283|6280|6274|6273|6285|6284|6273|6272|18306
1581600900000|2020-02-13 13:35:00|6275|6274|6272|6271|6275|6274|6268|6267|15407
1581601200000|2020-02-13 13:40:00|6273|6272|6271|6269|6275|6273|6268|6266|16749
1581601500000|2020-02-13 13:45:00|6270|6270|6271|6270|6273|6272|6264|6262|26225
1581601800000|2020-02-13 13:50:00|6272|6269|6284|6283|6286|6285|6270|6269|32293
1581602100000|2020-02-13 13:55:00|6283|6282|6277|6276|6286|6285|6276|6275|17789
1581602400000|2020-02-13 14:00:00|6278|6277|6275|6274|6278|6277|6272|6270|20767
1581602700000|2020-02-13 14:05:00|6276|6275|6284|6283|6285|6283|6275|6274|9501
1581603000000|2020-02-13 14:10:00|6285|6284|6286|6284|6289|6288|6284|6283|20514
1581603300000|2020-02-13 14:15:00|6285|6285|6288|6287|6289|6288|6285|6284|15796
1581603600000|2020-02-13 14:20:00|6287|6286|6287|6286|6287|6286|6282|6281|27672
1581603900000|2020-02-13 14:25:00|6288|6287|6287|6286|6291|6290|6287|6285|19219
1581604200000|2020-02-13 14:30:00|6288|6287|6279|6278|6291|6290|6278|6276|53892
1581604500000|2020-02-13 14:35:00|6280|6279|6275|6273|6286|6284|6274|6273|41544
1581604800000|2020-02-13 14:40:00|6274|6274|6281|6279|6281|6279|6269|6268|55405
1581605100000|2020-02-13 14:45:00|6282|6280|6280|6278|6287|6286|6277|6276|40026
1581605400000|2020-02-13 14:50:00|6281|6279|6286|6285|6287|6286|6279|6277|16444
1581605700000|2020-02-13 14:55:00|6287|6286|6268|6266|6291|6290|6267|6265|53034
1581606000000|2020-02-13 15:00:00|6269|6267|6254|6253|6273|6272|6250|6249|59734
1581606300000|2020-02-13 15:05:00|6253|6252|6271|6269|6274|6272|6252|6250|18858
1581606600000|2020-02-13 15:10:00|6272|6270|6279|6277|6279|6278|6271|6270|18039
1581606900000|2020-02-13 15:15:00|6278|6276|6278|6277|6280|6279|6272|6271|19842
1581607200000|2020-02-13 15:20:00|6277|6276|6278|6277|6281|6280|6274|6273|27030
1581607500000|2020-02-13 15:25:00|6279|6278|6272|6271|6279|6278|6269|6268|31400
1581607800000|2020-02-13 15:30:00|6271|6270|6271|6270|6276|6275|6265|6264|83878
1581608100000|2020-02-13 15:35:00|6270|6269|6265|6264|6271|6270|6262|6261|18417
1581608400000|2020-02-13 15:40:00|6266|6265|6267|6266|6272|6270|6264|6263|83493
1581608700000|2020-02-13 15:45:00|6268|6267|6272|6271|6275|6274|6267|6265|80218
1581609000000|2020-02-13 15:50:00|6271|6270|6276|6274|6277|6276|6271|6270|24820
1581609300000|2020-02-13 15:55:00|6275|6275|6273|6271|6276|6275|6271|6270|18844
1581609600000|2020-02-13 16:00:00|6274|6272|6276|6275|6278|6277|6270|6269|70837
1581609900000|2020-02-13 16:05:00|6277|6276|6277|6275|6278|6277|6275|6274|28892
1581610200000|2020-02-13 16:10:00|6276|6276|6270|6269|6279|6278|6270|6269|49609
1581610500000|2020-02-13 16:15:00|6271|6270|6271|6270|6273|6272|6270|6269|38133
1581610800000|2020-02-13 16:20:00|6272|6271|6270|6269|6274|6273|6270|6269|142120
1581611100000|2020-02-13 16:25:00|6269|6268|6272|6269|6272|6271|6266|6265|117332
1581667200000|2020-02-14 08:00:00|6301|6238|6270|6265|6301|6280|6263|6238|55281
1581667500000|2020-02-14 08:05:00|6269|6266|6284|6282|6285|6284|6260|6259|37124
1581667800000|2020-02-14 08:10:00|6285|6281|6282|6280|6291|6290|6279|6277|20040
1581668100000|2020-02-14 08:15:00|6283|6281|6296|6295|6299|6298|6283|6281|60503
1581668400000|2020-02-14 08:20:00|6297|6296|6291|6289|6299|6298|6289|6287|48220
1581668700000|2020-02-14 08:25:00|6292|6290|6293|6291|6296|6295|6290|6288|21800
1581669000000|2020-02-14 08:30:00|6294|6292|6288|6287|6298|6297|6286|6285|23818
1581669300000|2020-02-14 08:35:00|6287|6286|6288|6287|6291|6290|6286|6285|31070
1581669600000|2020-02-14 08:40:00|6289|6288|6294|6292|6295|6293|6282|6281|21159
1581669900000|2020-02-14 08:45:00|6295|6293|6297|6295|6299|6297|6294|6293|15589
1581670200000|2020-02-14 08:50:00|6296|6294|6299|6298|6302|6301|6295|6294|45770
1581670500000|2020-02-14 08:55:00|6298|6297|6296|6294|6299|6298|6292|6290|12561
1581670800000|2020-02-14 09:00:00|6297|6295|6289|6287|6297|6295|6286|6285|19044
1581671100000|2020-02-14 09:05:00|6288|6286|6286|6284|6288|6286|6282|6281|21941
1581671400000|2020-02-14 09:10:00|6287|6285|6285|6284|6288|6287|6285|6283|18114
1581671700000|2020-02-14 09:15:00|6284|6283|6297|6296|6298|6297|6284|6283|27308
1581672000000|2020-02-14 09:20:00|6298|6297|6291|6290|6301|6299|6290|6289|30983
1581672300000|2020-02-14 09:25:00|6292|6291|6294|6293|6298|6296|6292|6290|8077
1581672600000|2020-02-14 09:30:00|6295|6294|6293|6292|6296|6295|6292|6291|10710
1581672900000|2020-02-14 09:35:00|6292|6291|6296|6295|6298|6297|6289|6288|19157
1581673200000|2020-02-14 09:40:00|6297|6296|6301|6300|6305|6304|6296|6295|25292
1581673500000|2020-02-14 09:45:00|6302|6299|6308|6306|6310|6309|6302|6299|21079
1581673800000|2020-02-14 09:50:00|6307|6305|6307|6306|6308|6306|6302|6301|29922
1581674100000|2020-02-14 09:55:00|6306|6305|6307|6306|6308|6306|6303|6302|18554
1581674400000|2020-02-14 10:00:00|6306|6305|6314|6312|6316|6315|6304|6303|54891
1581674700000|2020-02-14 10:05:00|6315|6313|6318|6317|6318|6317|6310|6309|21347
1581675000000|2020-02-14 10:10:00|6317|6316|6317|6316|6319|6318|6314|6313|49398
1581675300000|2020-02-14 10:15:00|6318|6317|6316|6315|6318|6317|6314|6313|18973
1581675600000|2020-02-14 10:20:00|6317|6316|6315|6314|6318|6317|6315|6314|36790
1581675900000|2020-02-14 10:25:00|6316|6315|6303|6302|6316|6315|6302|6301|43279
1581676200000|2020-02-14 10:30:00|6302|6300|6311|6309|6311|6310|6300|6299|14376
1581676500000|2020-02-14 10:35:00|6310|6310|6309|6308|6312|6311|6308|6307|9007
1581676800000|2020-02-14 10:40:00|6308|6307|6314|6313|6315|6314|6308|6307|11881
1581677100000|2020-02-14 10:45:00|6313|6312|6309|6308|6314|6313|6309|6307|10774
1581677400000|2020-02-14 10:50:00|6308|6307|6303|6302|6309|6308|6301|6300|27727
1581677700000|2020-02-14 10:55:00|6304|6303|6302|6300|6305|6304|6298|6297|36002
1581678000000|2020-02-14 11:00:00|6303|6301|6296|6295|6305|6303|6296|6295|10758
1581678300000|2020-02-14 11:05:00|6297|6296|6296|6295|6299|6298|6294|6293|7308
1581678600000|2020-02-14 11:10:00|6295|6294|6292|6291|6297|6295|6290|6288|19604
1581678900000|2020-02-14 11:15:00|6293|6292|6294|6293|6296|6295|6292|6291|6840
1581679200000|2020-02-14 11:20:00|6293|6292|6297|6295|6300|6298|6293|6291|11171
1581679500000|2020-02-14 11:25:00|6296|6296|6301|6299|6304|6303|6296|6295|25236
1581679800000|2020-02-14 11:30:00|6300|6300|6307|6306|6307|6306|6300|6299|26984
1581680100000|2020-02-14 11:35:00|6306|6305|6310|6309|6311|6309|6301|6299|29678
1581680400000|2020-02-14 11:40:00|6309|6308|6309|6308|6310|6309|6308|6307|5809
1581680700000|2020-02-14 11:45:00|6308|6307|6306|6305|6310|6309|6306|6305|19413
1581681000000|2020-02-14 11:50:00|6305|6304|6306|6305|6307|6306|6304|6303|4861
1581681300000|2020-02-14 11:55:00|6307|6304|6312|6310|6313|6311|6305|6304|4840
1581681600000|2020-02-14 12:00:00|6311|6311|6315|6314|6320|6315|6311|6310|96890
1581681900000|2020-02-14 12:05:00|6316|6315|6314|6313|6316|6315|6312|6311|9049
1581682200000|2020-02-14 12:10:00|6313|6312|6312|6311|6314|6313|6311|6310|8366
1581682500000|2020-02-14 12:15:00|6313|6310|6310|6309|6313|6312|6309|6308|11767
1581682800000|2020-02-14 12:20:00|6311|6310|6308|6307|6314|6313|6308|6307|35928
1581683100000|2020-02-14 12:25:00|6309|6308|6315|6314|6316|6315|6308|6307|11369
1581683400000|2020-02-14 12:30:00|6316|6315|6317|6316|6318|6317|6315|6314|9858
1581683700000|2020-02-14 12:35:00|6318|6317|6320|6319|6320|6319|6317|6316|11183
1581684000000|2020-02-14 12:40:00|6319|6318|6315|6314|6319|6318|6314|6313|60560
1581684300000|2020-02-14 12:45:00|6314|6313|6317|6315|6318|6317|6314|6313|5181
1581684600000|2020-02-14 12:50:00|6316|6316|6316|6315|6319|6318|6316|6315|9288
1581684900000|2020-02-14 12:55:00|6317|6316|6315|6314|6318|6317|6315|6314|10307
1581685200000|2020-02-14 13:00:00|6316|6315|6314|6313|6316|6315|6313|6312|15248
1581685500000|2020-02-14 13:05:00|6315|6314|6311|6310|6315|6314|6310|6309|9157
1581685800000|2020-02-14 13:10:00|6310|6309|6310|6308|6311|6310|6308|6307|12842
1581686100000|2020-02-14 13:15:00|6309|6309|6311|6310|6311|6310|6309|6308|18569
1581686400000|2020-02-14 13:20:00|6310|6309|6310|6309|6312|6311|6309|6308|18584
1581686700000|2020-02-14 13:25:00|6311|6310|6309|6307|6312|6311|6308|6307|5027
1581687000000|2020-02-14 13:30:00|6308|6306|6305|6303|6310|6309|6302|6301|25394
1581687300000|2020-02-14 13:35:00|6304|6304|6304|6303|6307|6306|6303|6302|21435
1581687600000|2020-02-14 13:40:00|6303|6302|6302|6301|6304|6303|6300|6299|11303
1581687900000|2020-02-14 13:45:00|6303|6300|6304|6302|6304|6303|6298|6297|13892
1581688200000|2020-02-14 13:50:00|6303|6301|6302|6301|6305|6304|6301|6300|8491
1581688500000|2020-02-14 13:55:00|6303|6300|6301|6300|6303|6302|6299|6298|14943
1581688800000|2020-02-14 14:00:00|6300|6299|6304|6302|6305|6304|6298|6297|10317
1581689100000|2020-02-14 14:05:00|6305|6303|6302|6301|6306|6304|6301|6300|6150
1581689400000|2020-02-14 14:10:00|6301|6300|6300|6299|6301|6300|6297|6296|15889
1581689700000|2020-02-14 14:15:00|6301|6300|6301|6300|6302|6301|6300|6299|2975
1581690000000|2020-02-14 14:20:00|6302|6301|6301|6300|6302|6301|6300|6299|5986
1581690300000|2020-02-14 14:25:00|6300|6299|6298|6297|6301|6299|6297|6296|8502
1581690600000|2020-02-14 14:30:00|6297|6296|6297|6296|6302|6301|6292|6291|17063
1581690900000|2020-02-14 14:35:00|6298|6295|6290|6288|6298|6296|6284|6283|16037
1581691200000|2020-02-14 14:40:00|6289|6289|6288|6287|6293|6292|6286|6285|13479
1581691500000|2020-02-14 14:45:00|6289|6288|6285|6284|6292|6291|6285|6284|26558
1581691800000|2020-02-14 14:50:00|6284|6283|6281|6280|6286|6285|6280|6279|13858
1581692100000|2020-02-14 14:55:00|6280|6279|6278|6277|6282|6281|6277|6275|13804
1581692400000|2020-02-14 15:00:00|6279|6276|6277|6275|6282|6281|6276|6275|21601
1581692700000|2020-02-14 15:05:00|6276|6276|6277|6276|6278|6277|6276|6274|7792
1581693000000|2020-02-14 15:10:00|6278|6277|6274|6273|6278|6277|6271|6270|13723
1581693300000|2020-02-14 15:15:00|6273|6272|6278|6276|6278|6277|6273|6272|19875
1581693600000|2020-02-14 15:20:00|6277|6277|6275|6273|6278|6277|6274|6273|12027
1581693900000|2020-02-14 15:25:00|6274|6274|6274|6273|6276|6275|6274|6273|6546
1581694200000|2020-02-14 15:30:00|6273|6272|6275|6273|6275|6274|6268|6266|18476
1581694500000|2020-02-14 15:35:00|6274|6274|6272|6271|6276|6275|6270|6269|14158
1581694800000|2020-02-14 15:40:00|6271|6270|6273|6272|6275|6274|6271|6270|15364
1581695100000|2020-02-14 15:45:00|6274|6273|6274|6272|6277|6276|6272|6271|18616
1581695400000|2020-02-14 15:50:00|6273|6273|6274|6273|6276|6275|6273|6272|13034
1581695700000|2020-02-14 15:55:00|6273|6272|6274|6273|6274|6273|6273|6272|12917
1581696000000|2020-02-14 16:00:00|6275|6274|6271|6270|6276|6275|6270|6269|18612
1581696300000|2020-02-14 16:05:00|6270|6269|6262|6261|6270|6269|6260|6259|66125
1581696600000|2020-02-14 16:10:00|6263|6262|6262|6261|6266|6265|6261|6260|28381
1581696900000|2020-02-14 16:15:00|6261|6260|6260|6259|6266|6265|6259|6258|50458
1581697200000|2020-02-14 16:20:00|6259|6258|6261|6260|6262|6261|6256|6254|121287
1581697500000|2020-02-14 16:25:00|6262|6261|6262|6260|6262|6261|6259|6258|51803
1581926400000|2020-02-17 08:00:00|6216|6167|6199|6196|6219|6211|6189|6167|180628
1581926700000|2020-02-17 08:05:00|6200|6197|6200|6199|6216|6215|6199|6196|57873
1581927000000|2020-02-17 08:10:00|6201|6200|6210|6209|6214|6212|6188|6187|89898
1581927300000|2020-02-17 08:15:00|6211|6210|6216|6213|6229|6227|6210|6209|75196
1581927600000|2020-02-17 08:20:00|6215|6214|6217|6215|6224|6223|6210|6209|56735
1581927900000|2020-02-17 08:25:00|6218|6216|6214|6213|6221|6220|6212|6211|24974
1581928200000|2020-02-17 08:30:00|6215|6214|6214|6213|6223|6222|6214|6213|33888
1581928500000|2020-02-17 08:35:00|6215|6214|6198|6196|6215|6214|6197|6195|59816
1581928800000|2020-02-17 08:40:00|6199|6197|6189|6188|6200|6199|6187|6185|74157
1581929100000|2020-02-17 08:45:00|6188|6187|6195|6194|6196|6195|6184|6183|51916
1581929400000|2020-02-17 08:50:00|6194|6193|6195|6194|6204|6202|6193|6192|47733
1581929700000|2020-02-17 08:55:00|6196|6195|6192|6191|6198|6197|6186|6185|41205
1581930000000|2020-02-17 09:00:00|6193|6192|6195|6194|6197|6196|6192|6191|37302
1581930300000|2020-02-17 09:05:00|6196|6195|6178|6177|6196|6195|6178|6177|55858
1581930600000|2020-02-17 09:10:00|6179|6178|6173|6171|6182|6181|6172|6171|32878
1581930900000|2020-02-17 09:15:00|6174|6172|6167|6166|6174|6173|6165|6164|63747
1581931200000|2020-02-17 09:20:00|6166|6165|6159|6158|6170|6168|6159|6158|43664
1581931500000|2020-02-17 09:25:00|6160|6159|6157|6156|6160|6159|6155|6154|42672
1581931800000|2020-02-17 09:30:00|6156|6155|6153|6152|6157|6156|6152|6151|31688
1581932100000|2020-02-17 09:35:00|6152|6151|6150|6149|6155|6153|6145|6144|47121
1581932400000|2020-02-17 09:40:00|6149|6148|6145|6144|6151|6150|6144|6143|42603
1581932700000|2020-02-17 09:45:00|6146|6145|6160|6159|6162|6161|6145|6144|48687
1581933000000|2020-02-17 09:50:00|6159|6158|6162|6161|6164|6163|6155|6154|20045
1581933300000|2020-02-17 09:55:00|6161|6160|6161|6160|6162|6160|6156|6155|28357
1581933600000|2020-02-17 10:00:00|6162|6161|6160|6159|6163|6162|6155|6154|50443
1581933900000|2020-02-17 10:05:00|6159|6158|6162|6160|6167|6166|6158|6157|39294
1581934200000|2020-02-17 10:10:00|6163|6161|6167|6166|6167|6166|6160|6159|19577
1581934500000|2020-02-17 10:15:00|6168|6167|6170|6169|6172|6171|6167|6166|4513
1581934800000|2020-02-17 10:20:00|6169|6168|6172|6171|6173|6172|6168|6167|10129
1581935100000|2020-02-17 10:25:00|6173|6172|6168|6167|6174|6173|6167|6166|40660
1581935400000|2020-02-17 10:30:00|6167|6166|6169|6168|6171|6169|6164|6163|11737
1581935700000|2020-02-17 10:35:00|6170|6167|6169|6168|6170|6169|6166|6165|3979
1581936000000|2020-02-17 10:40:00|6168|6167|6169|6168|6170|6169|6168|6166|7724
1581936300000|2020-02-17 10:45:00|6170|6169|6173|6172|6175|6174|6168|6167|12871
1581936600000|2020-02-17 10:50:00|6172|6171|6171|6169|6176|6175|6170|6169|23983
1581936900000|2020-02-17 10:55:00|6172|6170|6173|6172|6175|6174|6171|6170|10777
1581937200000|2020-02-17 11:00:00|6172|6171|6170|6169|6173|6172|6167|6166|30372
1581937500000|2020-02-17 11:05:00|6169|6168|6177|6175|6177|6176|6169|6168|9860
1581937800000|2020-02-17 11:10:00|6178|6176|6175|6174|6180|6178|6175|6174|17535
1581938100000|2020-02-17 11:15:00|6174|6173|6177|6175|6177|6176|6171|6170|34396
1581938400000|2020-02-17 11:20:00|6176|6176|6171|6170|6177|6176|6171|6170|5706
1581938700000|2020-02-17 11:25:00|6172|6171|6170|6168|6172|6171|6169|6168|11577
1581939000000|2020-02-17 11:30:00|6171|6169|6169|6168|6172|6171|6169|6168|7811
1581939300000|2020-02-17 11:35:00|6168|6167|6170|6168|6171|6170|6168|6167|7029
1581939600000|2020-02-17 11:40:00|6169|6169|6169|6167|6171|6170|6168|6167|3373
1581939900000|2020-02-17 11:45:00|6168|6168|6175|6174|6175|6174|6168|6167|14526
1581940200000|2020-02-17 11:50:00|6174|6173|6178|6177|6178|6177|6174|6173|17078
1581940500000|2020-02-17 11:55:00|6179|6178|6177|6176|6179|6178|6175|6174|17076
1581940800000|2020-02-17 12:00:00|6178|6175|6177|6175|6178|6177|6176|6174|8120
1581941100000|2020-02-17 12:05:00|6176|6176|6177|6176|6179|6178|6176|6175|5568
1581941400000|2020-02-17 12:10:00|6178|6177|6176|6175|6179|6178|6175|6174|9358
1581941700000|2020-02-17 12:15:00|6175|6174|6172|6171|6177|6176|6172|6171|17455
1581942000000|2020-02-17 12:20:00|6171|6170|6172|6171|6173|6172|6171|6170|5393
1581942300000|2020-02-17 12:25:00|6173|6172|6171|6170|6175|6174|6171|6170|3441
1581942600000|2020-02-17 12:30:00|6172|6171|6166|6165|6174|6172|6166|6165|39614
1581942900000|2020-02-17 12:35:00|6167|6166|6168|6167|6170|6169|6166|6165|10913
1581943200000|2020-02-17 12:40:00|6169|6168|6168|6167|6170|6169|6167|6166|11439
1581943500000|2020-02-17 12:45:00|6169|6168|6167|6166|6170|6169|6166|6165|20898
1581943800000|2020-02-17 12:50:00|6168|6167|6168|6167|6170|6169|6167|6166|8221
1581944100000|2020-02-17 12:55:00|6169|6168|6169|6168|6170|6169|6167|6166|4312
1581944400000|2020-02-17 13:00:00|6170|6169|6169|6167|6171|6170|6168|6167|4880
1581944700000|2020-02-17 13:05:00|6168|6166|6170|6169|6170|6169|6167|6166|3161
1581945000000|2020-02-17 13:10:00|6169|6168|6170|6169|6171|6169|6168|6167|5113
1581945300000|2020-02-17 13:15:00|6169|6168|6173|6171|6175|6174|6169|6168|19598
1581945600000|2020-02-17 13:20:00|6172|6172|6170|6169|6173|6172|6168|6167|10754
1581945900000|2020-02-17 13:25:00|6171|6170|6172|6171|6176|6175|6171|6170|11320
1581946200000|2020-02-17 13:30:00|6171|6170|6173|6172|6175|6174|6171|6170|25901
1581946500000|2020-02-17 13:35:00|6174|6173|6181|6179|6182|6181|6174|6172|38512
1581946800000|2020-02-17 13:40:00|6180|6178|6179|6178|6184|6183|6178|6177|55291
1581947100000|2020-02-17 13:45:00|6178|6177|6180|6178|6181|6179|6178|6177|4274
1581947400000|2020-02-17 13:50:00|6179|6179|6185|6184|6185|6184|6179|6178|7283
1581947700000|2020-02-17 13:55:00|6186|6185|6186|6184|6191|6190|6184|6183|50521
1581948000000|2020-02-17 14:00:00|6187|6185|6190|6189|6190|6189|6184|6183|38048
1581948300000|2020-02-17 14:05:00|6189|6188|6185|6183|6189|6189|6184|6182|34011
1581948600000|2020-02-17 14:10:00|6184|6184|6181|6180|6184|6184|6180|6178|19100
1581948900000|2020-02-17 14:15:00|6180|6179|6181|6180|6185|6184|6180|6178|27422
1581949200000|2020-02-17 14:20:00|6182|6181|6180|6178|6182|6181|6179|6178|5436
1581949500000|2020-02-17 14:25:00|6179|6179|6180|6179|6183|6182|6179|6178|14556
1581949800000|2020-02-17 14:30:00|6179|6178|6181|6180|6181|6180|6178|6177|13690
1581950100000|2020-02-17 14:35:00|6180|6179|6184|6183|6186|6185|6179|6178|17810
1581950400000|2020-02-17 14:40:00|6183|6182|6190|6189|6192|6191|6181|6180|62995
1581950700000|2020-02-17 14:45:00|6189|6188|6191|6190|6192|6191|6189|6188|63368
1581951000000|2020-02-17 14:50:00|6190|6189|6189|6188|6190|6189|6187|6185|13149
1581951300000|2020-02-17 14:55:00|6190|6189|6189|6188|6191|6190|6189|6188|8097
1581951600000|2020-02-17 15:00:00|6190|6189|6191|6190|6191|6190|6187|6186|5400
1581951900000|2020-02-17 15:05:00|6190|6189|6191|6190|6192|6191|6187|6186|14594
1581952200000|2020-02-17 15:10:00|6192|6191|6195|6194|6196|6195|6191|6190|11954
1581952500000|2020-02-17 15:15:00|6194|6193|6200|6199|6203|6202|6194|6193|15314
1581952800000|2020-02-17 15:20:00|6201|6200|6202|6200|6202|6201|6199|6198|11747
1581953100000|2020-02-17 15:25:00|6201|6201|6199|6198|6202|6201|6198|6197|22537
1581953400000|2020-02-17 15:30:00|6198|6197|6199|6198|6200|6199|6197|6196|14380
1581953700000|2020-02-17 15:35:00|6200|6199|6199|6198|6200|6199|6196|6195|11793
1581954000000|2020-02-17 15:40:00|6198|6197|6202|6201|6202|6201|6198|6197|8960
1581954300000|2020-02-17 15:45:00|6201|6200|6203|6202|6205|6204|6200|6199|20229
1581954600000|2020-02-17 15:50:00|6204|6203|6207|6206|6207|6206|6203|6202|25036
1581954900000|2020-02-17 15:55:00|6206|6205|6208|6207|6211|6210|6206|6205|30094
1581955200000|2020-02-17 16:00:00|6207|6206|6210|6209|6213|6212|6207|6206|25437
1581955500000|2020-02-17 16:05:00|6209|6208|6212|6211|6212|6211|6208|6207|18179
1581955800000|2020-02-17 16:10:00|6211|6210|6206|6205|6211|6210|6206|6205|27193
1581956100000|2020-02-17 16:15:00|6205|6204|6202|6201|6205|6204|6200|6199|35461
1581956400000|2020-02-17 16:20:00|6203|6202|6200|6199|6203|6202|6199|6198|57206
1581956700000|2020-02-17 16:25:00|6199|6198|6200|6198|6203|6202|6198|6197|30208
1582012800000|2020-02-18 08:00:00|6223|6100|6128|6127|6223|6151|6117|6100|146813
1582013100000|2020-02-18 08:05:00|6127|6126|6138|6136|6147|6145|6125|6124|75488
1582013400000|2020-02-18 08:10:00|6137|6135|6143|6141|6151|6150|6131|6130|58038
1582013700000|2020-02-18 08:15:00|6144|6142|6123|6122|6151|6150|6122|6121|67850
1582014000000|2020-02-18 08:20:00|6124|6123|6123|6122|6127|6126|6116|6115|71939
1582014300000|2020-02-18 08:25:00|6122|6121|6119|6117|6128|6127|6118|6117|28923
1582014600000|2020-02-18 08:30:00|6118|6118|6118|6117|6133|6131|6117|6116|27348
1582014900000|2020-02-18 08:35:00|6119|6118|6108|6107|6121|6119|6101|6100|140585
1582015200000|2020-02-18 08:40:00|6109|6108|6106|6104|6114|6112|6101|6100|33789
1582015500000|2020-02-18 08:45:00|6105|6103|6103|6102|6114|6113|6102|6101|25148
1582015800000|2020-02-18 08:50:00|6102|6101|6110|6108|6111|6109|6096|6095|72053
1582016100000|2020-02-18 08:55:00|6111|6109|6110|6109|6115|6113|6106|6105|42694
1582016400000|2020-02-18 09:00:00|6111|6108|6108|6107|6111|6110|6104|6103|39894
1582016700000|2020-02-18 09:05:00|6107|6106|6105|6104|6109|6108|6101|6100|47641
1582017000000|2020-02-18 09:10:00|6104|6103|6092|6091|6104|6103|6091|6090|51602
1582017300000|2020-02-18 09:15:00|6093|6092|6092|6091|6096|6095|6086|6085|39226
1582017600000|2020-02-18 09:20:00|6093|6092|6083|6081|6093|6092|6081|6080|41314
1582017900000|2020-02-18 09:25:00|6084|6082|6094|6093|6099|6098|6083|6082|35214
1582018200000|2020-02-18 09:30:00|6093|6092|6099|6098|6101|6100|6093|6091|42592
1582018500000|2020-02-18 09:35:00|6100|6099|6103|6102|6103|6102|6097|6096|22646
1582018800000|2020-02-18 09:40:00|6104|6103|6102|6101|6107|6105|6101|6100|12223
1582019100000|2020-02-18 09:45:00|6101|6100|6097|6096|6105|6104|6095|6094|39531
1582019400000|2020-02-18 09:50:00|6096|6095|6109|6108|6110|6109|6096|6095|25574
1582019700000|2020-02-18 09:55:00|6108|6107|6112|6111|6116|6114|6106|6105|27846
1582020000000|2020-02-18 10:00:00|6113|6112|6105|6103|6113|6112|6104|6103|34879
1582020300000|2020-02-18 10:05:00|6104|6104|6115|6114|6119|6118|6104|6103|26193
1582020600000|2020-02-18 10:10:00|6114|6113|6115|6113|6119|6118|6114|6113|10640
1582020900000|2020-02-18 10:15:00|6114|6114|6114|6112|6121|6119|6113|6112|20255
1582021200000|2020-02-18 10:20:00|6113|6113|6115|6113|6117|6115|6111|6110|27394
1582021500000|2020-02-18 10:25:00|6116|6114|6105|6104|6116|6115|6105|6104|64005
1582021800000|2020-02-18 10:30:00|6104|6103|6115|6114|6123|6121|6104|6103|57575
1582022100000|2020-02-18 10:35:00|6116|6115|6110|6109|6116|6115|6110|6108|28186
1582022400000|2020-02-18 10:40:00|6111|6110|6110|6109|6114|6113|6110|6109|26193
1582022700000|2020-02-18 10:45:00|6111|6110|6106|6104|6112|6111|6105|6104|11308
1582023000000|2020-02-18 10:50:00|6105|6103|6105|6104|6109|6107|6102|6100|30979
1582023300000|2020-02-18 10:55:00|6106|6105|6101|6100|6106|6105|6100|6099|29076
1582023600000|2020-02-18 11:00:00|6100|6099|6097|6096|6102|6101|6095|6094|32995
1582023900000|2020-02-18 11:05:00|6096|6095|6097|6096|6098|6096|6095|6094|8926
1582024200000|2020-02-18 11:10:00|6098|6097|6102|6101|6106|6105|6098|6097|13513
1582024500000|2020-02-18 11:15:00|6101|6100|6101|6099|6102|6101|6095|6093|22111
1582024800000|2020-02-18 11:20:00|6100|6098|6103|6102|6105|6103|6099|6097|9636
1582025100000|2020-02-18 11:25:00|6102|6101|6103|6102|6104|6103|6102|6101|13669
1582025400000|2020-02-18 11:30:00|6102|6101|6102|6101|6105|6104|6099|6098|42572
1582025700000|2020-02-18 11:35:00|6101|6100|6097|6096|6101|6100|6097|6096|11903
1582026000000|2020-02-18 11:40:00|6096|6095|6101|6100|6101|6100|6093|6092|20939
1582026300000|2020-02-18 11:45:00|6100|6099|6101|6100|6103|6102|6100|6099|28072
1582026600000|2020-02-18 11:50:00|6102|6101|6096|6095|6102|6101|6094|6093|45527
1582026900000|2020-02-18 11:55:00|6095|6094|6100|6099|6100|6099|6095|6094|14977
1582027200000|2020-02-18 12:00:00|6101|6100|6101|6100|6102|6101|6097|6096|13281
1582027500000|2020-02-18 12:05:00|6102|6101|6103|6102|6103|6102|6100|6099|7880
1582027800000|2020-02-18 12:10:00|6102|6101|6099|6098|6104|6103|6097|6096|26013
1582028100000|2020-02-18 12:15:00|6100|6099|6102|6101|6106|6104|6099|6098|16543
1582028400000|2020-02-18 12:20:00|6101|6100|6109|6108|6109|6108|6101|6100|7258
1582028700000|2020-02-18 12:25:00|6110|6109|6108|6107|6114|6113|6108|6107|14160
1582029000000|2020-02-18 12:30:00|6109|6108|6107|6106|6111|6110|6107|6105|10038
1582029300000|2020-02-18 12:35:00|6108|6107|6109|6108|6112|6111|6108|6107|9302
1582029600000|2020-02-18 12:40:00|6108|6107|6112|6111|6114|6113|6108|6107|10556
1582029900000|2020-02-18 12:45:00|6111|6110|6108|6107|6112|6111|6107|6106|10634
1582030200000|2020-02-18 12:50:00|6109|6108|6108|6107|6109|6108|6107|6106|6588
1582030500000|2020-02-18 12:55:00|6109|6108|6110|6109|6112|6110|6108|6107|12526
1582030800000|2020-02-18 13:00:00|6111|6110|6106|6105|6111|6110|6106|6105|10626
1582031100000|2020-02-18 13:05:00|6105|6104|6105|6104|6108|6107|6105|6103|7008
1582031400000|2020-02-18 13:10:00|6106|6105|6106|6105|6110|6109|6105|6104|13464
1582031700000|2020-02-18 13:15:00|6105|6104|6102|6101|6105|6104|6102|6101|9682
1582032000000|2020-02-18 13:20:00|6103|6102|6104|6103|6108|6107|6102|6101|16877
1582032300000|2020-02-18 13:25:00|6103|6102|6112|6110|6112|6110|6103|6102|12252
1582032600000|2020-02-18 13:30:00|6113|6111|6112|6111|6114|6113|6110|6108|20043
1582032900000|2020-02-18 13:35:00|6111|6110|6113|6112|6115|6114|6110|6109|23121
1582033200000|2020-02-18 13:40:00|6114|6113|6112|6111|6115|6114|6111|6110|8787
1582033500000|2020-02-18 13:45:00|6111|6110|6109|6108|6111|6111|6108|6106|20025
1582033800000|2020-02-18 13:50:00|6110|6109|6108|6107|6110|6109|6105|6104|14692
1582034100000|2020-02-18 13:55:00|6109|6108|6116|6115|6116|6115|6108|6107|30533
1582034400000|2020-02-18 14:00:00|6117|6116|6116|6115|6119|6118|6115|6114|29201
1582034700000|2020-02-18 14:05:00|6117|6116|6122|6121|6123|6122|6117|6116|44470
1582035000000|2020-02-18 14:10:00|6121|6120|6123|6122|6125|6123|6121|6120|13707
1582035300000|2020-02-18 14:15:00|6122|6121|6126|6125|6127|6126|6122|6121|16572
1582035600000|2020-02-18 14:20:00|6127|6126|6127|6125|6130|6128|6126|6125|16493
1582035900000|2020-02-18 14:25:00|6126|6126|6129|6127|6130|6129|6126|6124|18912
1582036200000|2020-02-18 14:30:00|6128|6128|6136|6135|6145|6144|6127|6126|54208
1582036500000|2020-02-18 14:35:00|6137|6136|6137|6136|6140|6139|6128|6127|36806
1582036800000|2020-02-18 14:40:00|6138|6137|6139|6138|6145|6144|6134|6133|45793
1582037100000|2020-02-18 14:45:00|6140|6139|6132|6131|6146|6145|6132|6130|26453
1582037400000|2020-02-18 14:50:00|6133|6132|6126|6125|6133|6132|6126|6124|42997
1582037700000|2020-02-18 14:55:00|6127|6126|6128|6127|6129|6128|6125|6124|11184
1582038000000|2020-02-18 15:00:00|6129|6126|6119|6118|6129|6128|6118|6117|32089
1582038300000|2020-02-18 15:05:00|6118|6117|6118|6117|6124|6123|6115|6114|36919
1582038600000|2020-02-18 15:10:00|6117|6116|6116|6115|6118|6117|6113|6112|36608
1582038900000|2020-02-18 15:15:00|6115|6114|6110|6109|6116|6115|6109|6108|57998
1582039200000|2020-02-18 15:20:00|6111|6110|6112|6111|6115|6113|6109|6108|42866
1582039500000|2020-02-18 15:25:00|6111|6110|6105|6104|6111|6110|6101|6100|52155
1582039800000|2020-02-18 15:30:00|6106|6105|6104|6103|6108|6107|6102|6101|92293
1582040100000|2020-02-18 15:35:00|6103|6102|6101|6100|6104|6102|6099|6098|55793
1582040400000|2020-02-18 15:40:00|6102|6101|6103|6102|6105|6104|6095|6094|89944
1582040700000|2020-02-18 15:45:00|6104|6103|6113|6112|6114|6113|6104|6103|32593
1582041000000|2020-02-18 15:50:00|6112|6111|6108|6106|6112|6111|6107|6106|23590
1582041300000|2020-02-18 15:55:00|6107|6107|6109|6108|6111|6110|6107|6106|43762
1582041600000|2020-02-18 16:00:00|6108|6107|6107|6106|6110|6109|6105|6104|45698
1582041900000|2020-02-18 16:05:00|6106|6105|6100|6099|6106|6105|6099|6098|55555
1582042200000|2020-02-18 16:10:00|6099|6098|6093|6092|6101|6100|6092|6091|49916
1582042500000|2020-02-18 16:15:00|6092|6091|6095|6094|6099|6098|6090|6089|64170
1582042800000|2020-02-18 16:20:00|6094|6093|6091|6090|6094|6093|6091|6090|69048
1582043100000|2020-02-18 16:25:00|6090|6089|6091|6088|6093|6091|6082|6081|108612
1582099200000|2020-02-19 08:00:00|6129|6120|6129|6127|6145|6142|6123|6120|85551
1582099500000|2020-02-19 08:05:00|6128|6126|6132|6129|6134|6133|6119|6117|42392
1582099800000|2020-02-19 08:10:00|6131|6128|6132|6130|6136|6134|6123|6122|22475
1582100100000|2020-02-19 08:15:00|6131|6129|6133|6131|6133|6132|6124|6123|30410
1582100400000|2020-02-19 08:20:00|6132|6132|6127|6125|6140|6138|6126|6124|56944
1582100700000|2020-02-19 08:25:00|6126|6124|6122|6120|6127|6125|6114|6113|49167
1582101000000|2020-02-19 08:30:00|6123|6121|6132|6131|6133|6131|6118|6116|33127
1582101300000|2020-02-19 08:35:00|6133|6132|6141|6140|6142|6140|6131|6129|60434
1582101600000|2020-02-19 08:40:00|6142|6141|6139|6138|6146|6145|6136|6134|31870
1582101900000|2020-02-19 08:45:00|6138|6137|6122|6121|6139|6138|6122|6121|32503
1582102200000|2020-02-19 08:50:00|6123|6122|6117|6115|6126|6125|6116|6114|58742
1582102500000|2020-02-19 08:55:00|6118|6116|6115|6114|6123|6121|6114|6113|17021
1582102800000|2020-02-19 09:00:00|6116|6115|6109|6107|6121|6120|6108|6107|25910
1582103100000|2020-02-19 09:05:00|6110|6108|6103|6102|6111|6110|6099|6098|29133
1582103400000|2020-02-19 09:10:00|6102|6101|6108|6106|6109|6108|6100|6099|16832
1582103700000|2020-02-19 09:15:00|6107|6105|6105|6104|6109|6108|6103|6102|16792
1582104000000|2020-02-19 09:20:00|6104|6103|6096|6094|6104|6103|6094|6093|47027
1582104300000|2020-02-19 09:25:00|6097|6095|6095|6094|6098|6097|6089|6087|36665
1582104600000|2020-02-19 09:30:00|6096|6095|6102|6101|6103|6102|6094|6093|25303
1582104900000|2020-02-19 09:35:00|6103|6102|6104|6103|6105|6104|6102|6100|39674
1582105200000|2020-02-19 09:40:00|6103|6102|6102|6101|6106|6105|6101|6100|13957
1582105500000|2020-02-19 09:45:00|6103|6102|6110|6109|6112|6111|6101|6100|4610
1582105800000|2020-02-19 09:50:00|6111|6110|6107|6106|6115|6114|6107|6105|29247
1582106100000|2020-02-19 09:55:00|6108|6107|6105|6103|6109|6108|6103|6102|9564
1582106400000|2020-02-19 10:00:00|6104|6104|6101|6099|6107|6106|6099|6098|35728
1582106700000|2020-02-19 10:05:00|6102|6100|6104|6103|6107|6106|6100|6099|16033
1582107000000|2020-02-19 10:10:00|6103|6102|6105|6104|6108|6106|6099|6097|14073
1582107300000|2020-02-19 10:15:00|6104|6103|6105|6104|6106|6105|6103|6102|12600
1582107600000|2020-02-19 10:20:00|6106|6105|6108|6107|6108|6107|6105|6104|12730
1582107900000|2020-02-19 10:25:00|6109|6106|6111|6109|6115|6113|6106|6105|13546
1582108200000|2020-02-19 10:30:00|6110|6108|6110|6108|6111|6109|6105|6103|26399
1582108500000|2020-02-19 10:35:00|6109|6109|6109|6107|6111|6110|6107|6106|13222
1582108800000|2020-02-19 10:40:00|6110|6108|6103|6102|6119|6111|6103|6102|63012
1582109100000|2020-02-19 10:45:00|6102|6101|6103|6101|6105|6104|6101|6100|11991
1582109400000|2020-02-19 10:50:00|6102|6102|6107|6106|6107|6106|6102|6101|13459
1582109700000|2020-02-19 10:55:00|6108|6105|6109|6107|6109|6108|6103|6102|16566
1582110000000|2020-02-19 11:00:00|6108|6108|6107|6106|6109|6108|6106|6104|12623
1582110300000|2020-02-19 11:05:00|6108|6107|6109|6108|6111|6110|6107|6106|11739
1582110600000|2020-02-19 11:10:00|6110|6109|6114|6113|6118|6117|6110|6109|17857
1582110900000|2020-02-19 11:15:00|6115|6114|6117|6115|6117|6116|6112|6111|10669
1582111200000|2020-02-19 11:20:00|6116|6114|6120|6119|6121|6120|6115|6114|11468
1582111500000|2020-02-19 11:25:00|6119|6118|6124|6122|6124|6122|6119|6118|12293
1582111800000|2020-02-19 11:30:00|6125|6123|6117|6116|6125|6124|6116|6115|9647
1582112100000|2020-02-19 11:35:00|6116|6115|6119|6118|6121|6120|6114|6113|12171
1582112400000|2020-02-19 11:40:00|6118|6117|6121|6120|6122|6121|6118|6117|6285
1582112700000|2020-02-19 11:45:00|6120|6119|6120|6118|6121|6119|6116|6115|13996
1582113000000|2020-02-19 11:50:00|6119|6119|6121|6120|6122|6121|6119|6118|3492
1582113300000|2020-02-19 11:55:00|6122|6121|6123|6121|6125|6123|6121|6120|9926
1582113600000|2020-02-19 12:00:00|6124|6122|6121|6120|6125|6123|6120|6119|11687
1582113900000|2020-02-19 12:05:00|6120|6119|6114|6113|6122|6120|6113|6111|15069
1582114200000|2020-02-19 12:10:00|6115|6114|6115|6114|6116|6115|6112|6111|7407
1582114500000|2020-02-19 12:15:00|6116|6115|6114|6113|6116|6115|6113|6112|5942
1582114800000|2020-02-19 12:20:00|6115|6114|6115|6113|6118|6117|6114|6112|26103
1582115100000|2020-02-19 12:25:00|6114|6114|6111|6110|6114|6114|6110|6109|12484
1582115400000|2020-02-19 12:30:00|6112|6111|6110|6108|6113|6111|6106|6105|10583
1582115700000|2020-02-19 12:35:00|6109|6109|6109|6108|6111|6110|6108|6107|4777
1582116000000|2020-02-19 12:40:00|6108|6107|6111|6109|6111|6110|6108|6107|3078
1582116300000|2020-02-19 12:45:00|6110|6110|6113|6112|6114|6113|6110|6109|3036
1582116600000|2020-02-19 12:50:00|6112|6111|6111|6110|6114|6113|6111|6110|6149
1582116900000|2020-02-19 12:55:00|6112|6111|6112|6111|6113|6112|6110|6109|7370
1582117200000|2020-02-19 13:00:00|6111|6110|6112|6111|6113|6112|6111|6110|4302
1582117500000|2020-02-19 13:05:00|6113|6112|6110|6109|6113|6112|6110|6109|15573
1582117800000|2020-02-19 13:10:00|6109|6108|6110|6109|6113|6111|6109|6108|5159
1582118100000|2020-02-19 13:15:00|6109|6108|6109|6108|6110|6109|6107|6106|11366
1582118400000|2020-02-19 13:20:00|6110|6109|6106|6105|6113|6112|6106|6105|8746
1582118700000|2020-02-19 13:25:00|6107|6106|6106|6104|6107|6106|6106|6104|3830
1582119000000|2020-02-19 13:30:00|6107|6105|6103|6102|6109|6107|6103|6102|13585
1582119300000|2020-02-19 13:35:00|6104|6103|6105|6103|6108|6107|6104|6103|6565
1582119600000|2020-02-19 13:40:00|6104|6104|6104|6103|6109|6108|6104|6102|9021
1582119900000|2020-02-19 13:45:00|6105|6104|6107|6106|6109|6108|6105|6103|8711
1582120200000|2020-02-19 13:50:00|6108|6107|6105|6104|6109|6108|6105|6104|21723
1582120500000|2020-02-19 13:55:00|6104|6103|6106|6105|6107|6106|6103|6102|16518
1582120800000|2020-02-19 14:00:00|6105|6104|6113|6111|6114|6112|6105|6103|3508
1582121100000|2020-02-19 14:05:00|6112|6112|6117|6115|6118|6116|6111|6110|8191
1582121400000|2020-02-19 14:10:00|6116|6116|6115|6114|6118|6117|6115|6114|4334
1582121700000|2020-02-19 14:15:00|6114|6113|6112|6111|6116|6114|6112|6111|12177
1582122000000|2020-02-19 14:20:00|6113|6112|6111|6110|6114|6113|6110|6108|8698
1582122300000|2020-02-19 14:25:00|6112|6111|6109|6108|6113|6111|6109|6107|10123
1582122600000|2020-02-19 14:30:00|6110|6109|6107|6104|6115|6114|6101|6100|45671
1582122900000|2020-02-19 14:35:00|6106|6105|6102|6101|6107|6106|6101|6100|38311
1582123200000|2020-02-19 14:40:00|6103|6102|6106|6105|6111|6110|6102|6101|23885
1582123500000|2020-02-19 14:45:00|6107|6106|6123|6122|6123|6122|6107|6105|56762
1582123800000|2020-02-19 14:50:00|6124|6123|6134|6133|6135|6134|6123|6122|51039
1582124100000|2020-02-19 14:55:00|6133|6132|6122|6121|6133|6132|6120|6119|24607
1582124400000|2020-02-19 15:00:00|6121|6120|6114|6112|6121|6120|6110|6109|31193
1582124700000|2020-02-19 15:05:00|6113|6113|6116|6114|6116|6114|6110|6109|43229
1582125000000|2020-02-19 15:10:00|6117|6115|6112|6110|6117|6116|6111|6110|16704
1582125300000|2020-02-19 15:15:00|6111|6111|6109|6107|6114|6113|6108|6106|18549
1582125600000|2020-02-19 15:20:00|6108|6108|6105|6103|6109|6108|6104|6103|19763
1582125900000|2020-02-19 15:25:00|6104|6104|6110|6109|6111|6110|6101|6100|36113
1582126200000|2020-02-19 15:30:00|6109|6108|6110|6108|6114|6113|6108|6107|43258
1582126500000|2020-02-19 15:35:00|6109|6107|6104|6102|6110|6109|6103|6102|15043
1582126800000|2020-02-19 15:40:00|6105|6103|6103|6102|6106|6104|6102|6101|17305
1582127100000|2020-02-19 15:45:00|6102|6101|6102|6101|6104|6102|6099|6098|80251
1582127400000|2020-02-19 15:50:00|6101|6100|6103|6101|6105|6104|6101|6100|36448
1582127700000|2020-02-19 15:55:00|6102|6102|6106|6105|6107|6106|6102|6101|37777
1582128000000|2020-02-19 16:00:00|6107|6106|6111|6109|6111|6110|6106|6105|37224
1582128300000|2020-02-19 16:05:00|6110|6110|6112|6111|6114|6113|6110|6109|28972
1582128600000|2020-02-19 16:10:00|6111|6110|6110|6109|6113|6112|6110|6109|40897
1582128900000|2020-02-19 16:15:00|6111|6110|6111|6110|6112|6111|6107|6106|31948
1582129200000|2020-02-19 16:20:00|6110|6109|6117|6116|6117|6116|6110|6109|42917
1582129500000|2020-02-19 16:25:00|6118|6117|6117|6114|6121|6120|6114|6113|82300
1582185600000|2020-02-20 08:00:00|6109|6101|6101|6100|6110|6108|6100|6098|50974
1582185900000|2020-02-20 08:05:00|6100|6099|6117|6115|6123|6121|6094|6093|44095
1582186200000|2020-02-20 08:10:00|6116|6116|6111|6110|6118|6117|6111|6109|38991
1582186500000|2020-02-20 08:15:00|6112|6111|6114|6113|6124|6123|6109|6108|34338
1582186800000|2020-02-20 08:20:00|6115|6114|6097|6095|6115|6114|6094|6093|27553
1582187100000|2020-02-20 08:25:00|6096|6096|6102|6101|6102|6101|6096|6096|19641
1582187400000|2020-02-20 08:30:00|6103|6102|6099|6097|6108|6106|6098|6097|30941
1582187700000|2020-02-20 08:35:00|6098|6098|6103|6102|6105|6104|6095|6094|33052
1582188000000|2020-02-20 08:40:00|6102|6101|6107|6106|6108|6107|6102|6101|19401
1582188300000|2020-02-20 08:45:00|6106|6105|6101|6099|6108|6107|6100|6099|22069
1582188600000|2020-02-20 08:50:00|6102|6100|6097|6096|6102|6101|6096|6095|21824
1582188900000|2020-02-20 08:55:00|6098|6097|6097|6095|6101|6100|6095|6094|18419
1582189200000|2020-02-20 09:00:00|6098|6096|6109|6107|6113|6112|6096|6095|32959
1582189500000|2020-02-20 09:05:00|6108|6108|6116|6115|6117|6116|6107|6105|20305
1582189800000|2020-02-20 09:10:00|6117|6116|6114|6113|6118|6117|6110|6109|14274
1582190100000|2020-02-20 09:15:00|6113|6112|6113|6111|6117|6116|6111|6110|10219
1582190400000|2020-02-20 09:20:00|6114|6112|6109|6107|6115|6113|6106|6105|13011
1582190700000|2020-02-20 09:25:00|6108|6108|6106|6105|6109|6108|6102|6101|27939
1582191000000|2020-02-20 09:30:00|6107|6106|6114|6112|6115|6114|6106|6105|25320
1582191300000|2020-02-20 09:35:00|6113|6111|6117|6116|6117|6116|6112|6111|26203
1582191600000|2020-02-20 09:40:00|6116|6115|6121|6119|6121|6119|6114|6113|29291
1582191900000|2020-02-20 09:45:00|6120|6120|6126|6125|6128|6126|6118|6117|24985
1582192200000|2020-02-20 09:50:00|6125|6124|6127|6125|6129|6128|6125|6123|16648
1582192500000|2020-02-20 09:55:00|6128|6126|6126|6124|6132|6130|6124|6122|17495
1582192800000|2020-02-20 10:00:00|6125|6125|6136|6135|6137|6136|6124|6123|17660
1582193100000|2020-02-20 10:05:00|6137|6136|6138|6137|6140|6138|6135|6134|22052
1582193400000|2020-02-20 10:10:00|6139|6138|6140|6139|6144|6143|6138|6137|15504
1582193700000|2020-02-20 10:15:00|6141|6140|6139|6138|6142|6141|6138|6137|25914
1582194000000|2020-02-20 10:20:00|6138|6137|6139|6138|6139|6138|6134|6133|30894
1582194300000|2020-02-20 10:25:00|6138|6137|6140|6139|6141|6140|6136|6135|23017
1582194600000|2020-02-20 10:30:00|6141|6140|6142|6141|6143|6142|6138|6137|20335
1582194900000|2020-02-20 10:35:00|6143|6142|6145|6144|6150|6149|6142|6141|12047
1582195200000|2020-02-20 10:40:00|6144|6143|6148|6147|6148|6147|6143|6142|10906
1582195500000|2020-02-20 10:45:00|6149|6148|6148|6147|6150|6149|6145|6144|21940
1582195800000|2020-02-20 10:50:00|6149|6148|6154|6153|6155|6154|6149|6148|27854
1582196100000|2020-02-20 10:55:00|6155|6154|6157|6156|6160|6158|6153|6152|26931
1582196400000|2020-02-20 11:00:00|6156|6155|6165|6163|6165|6164|6155|6154|22495
1582196700000|2020-02-20 11:05:00|6164|6164|6170|6169|6170|6169|6162|6161|24974
1582197000000|2020-02-20 11:10:00|6169|6168|6177|6175|6179|6178|6169|6168|50785
1582197300000|2020-02-20 11:15:00|6176|6176|6164|6163|6180|6178|6164|6163|47067
1582197600000|2020-02-20 11:20:00|6165|6164|6167|6166|6170|6169|6165|6163|17239
1582197900000|2020-02-20 11:25:00|6169|6165|6164|6163|6171|6170|6164|6162|33787
1582198200000|2020-02-20 11:30:00|6163|6162|6169|6167|6170|6169|6161|6160|25452
1582198500000|2020-02-20 11:35:00|6168|6168|6164|6163|6168|6168|6160|6159|14635
1582198800000|2020-02-20 11:40:00|6165|6164|6165|6164|6166|6165|6163|6162|9015
1582199100000|2020-02-20 11:45:00|6164|6163|6165|6164|6167|6166|6161|6160|8545
1582199400000|2020-02-20 11:50:00|6166|6165|6169|6168|6171|6170|6164|6162|20206
1582199700000|2020-02-20 11:55:00|6170|6169|6170|6168|6171|6170|6165|6164|10009
1582200000000|2020-02-20 12:00:00|6169|6169|6169|6168|6177|6171|6167|6166|5642
1582200300000|2020-02-20 12:05:00|6170|6169|6174|6173|6176|6174|6170|6169|8988
1582200600000|2020-02-20 12:10:00|6173|6172|6172|6171|6175|6174|6172|6171|8039
1582200900000|2020-02-20 12:15:00|6173|6172|6173|6172|6174|6173|6169|6168|17029
1582201200000|2020-02-20 12:20:00|6174|6173|6168|6167|6174|6173|6167|6166|9469
1582201500000|2020-02-20 12:25:00|6167|6166|6173|6172|6175|6174|6167|6166|12938
1582201800000|2020-02-20 12:30:00|6174|6173|6176|6175|6176|6175|6172|6171|12074
1582202100000|2020-02-20 12:35:00|6175|6174|6181|6180|6182|6181|6175|6174|8231
1582202400000|2020-02-20 12:40:00|6180|6179|6177|6176|6183|6182|6175|6174|21168
1582202700000|2020-02-20 12:45:00|6176|6175|6174|6172|6177|6176|6173|6172|5277
1582203000000|2020-02-20 12:50:00|6173|6173|6172|6170|6174|6173|6171|6170|12152
1582203300000|2020-02-20 12:55:00|6173|6171|6173|6172|6175|6174|6170|6169|14407
1582203600000|2020-02-20 13:00:00|6172|6171|6169|6167|6173|6172|6168|6167|16302
1582203900000|2020-02-20 13:05:00|6168|6168|6165|6164|6169|6168|6165|6164|12765
1582204200000|2020-02-20 13:10:00|6164|6163|6165|6164|6167|6166|6164|6163|11698
1582204500000|2020-02-20 13:15:00|6166|6165|6161|6160|6166|6165|6161|6160|9662
1582204800000|2020-02-20 13:20:00|6160|6159|6160|6159|6164|6163|6160|6159|11538
1582205100000|2020-02-20 13:25:00|6161|6160|6157|6156|6162|6161|6157|6156|10547
1582205400000|2020-02-20 13:30:00|6156|6155|6157|6156|6170|6168|6155|6153|33683
1582205700000|2020-02-20 13:35:00|6156|6155|6151|6150|6157|6156|6149|6147|22168
1582206000000|2020-02-20 13:40:00|6150|6149|6148|6147|6152|6151|6147|6146|10748
1582206300000|2020-02-20 13:45:00|6147|6146|6145|6144|6152|6150|6145|6144|18914
1582206600000|2020-02-20 13:50:00|6144|6143|6143|6142|6146|6145|6139|6138|145768
1582206900000|2020-02-20 13:55:00|6142|6141|6146|6145|6148|6146|6142|6140|18852
1582207200000|2020-02-20 14:00:00|6147|6146|6146|6145|6150|6149|6145|6144|16241
1582207500000|2020-02-20 14:05:00|6147|6146|6144|6143|6147|6146|6143|6142|9114
1582207800000|2020-02-20 14:10:00|6145|6144|6144|6143|6145|6144|6141|6140|8427
1582208100000|2020-02-20 14:15:00|6145|6144|6149|6148|6152|6151|6144|6143|23492
1582208400000|2020-02-20 14:20:00|6150|6149|6154|6152|6155|6154|6149|6148|17934
1582208700000|2020-02-20 14:25:00|6153|6153|6157|6156|6157|6156|6151|6150|10685
1582209000000|2020-02-20 14:30:00|6158|6157|6157|6156|6159|6158|6152|6151|21338
1582209300000|2020-02-20 14:35:00|6156|6155|6160|6158|6162|6161|6155|6153|21383
1582209600000|2020-02-20 14:40:00|6159|6157|6153|6152|6160|6158|6153|6152|12953
1582209900000|2020-02-20 14:45:00|6154|6153|6155|6154|6157|6156|6153|6152|14878
1582210200000|2020-02-20 14:50:00|6156|6155|6165|6164|6166|6165|6156|6155|22442
1582210500000|2020-02-20 14:55:00|6166|6165|6165|6163|6167|6166|6164|6163|207570
1582210800000|2020-02-20 15:00:00|6164|6164|6165|6163|6167|6166|6163|6162|18104
1582211100000|2020-02-20 15:05:00|6164|6162|6163|6162|6168|6167|6162|6161|169687
1582211400000|2020-02-20 15:10:00|6164|6163|6166|6165|6166|6165|6163|6161|23137
1582211700000|2020-02-20 15:15:00|6167|6166|6168|6167|6168|6167|6166|6165|20821
1582212000000|2020-02-20 15:20:00|6169|6168|6169|6168|6172|6171|6167|6166|33605
1582212300000|2020-02-20 15:25:00|6168|6167|6175|6174|6176|6175|6168|6167|14418
1582212600000|2020-02-20 15:30:00|6174|6173|6172|6171|6177|6176|6172|6171|16205
1582212900000|2020-02-20 15:35:00|6171|6170|6172|6170|6173|6171|6167|6166|16391
1582213200000|2020-02-20 15:40:00|6171|6171|6170|6169|6172|6171|6169|6168|6901
1582213500000|2020-02-20 15:45:00|6171|6170|6172|6171|6174|6172|6170|6169|17134
1582213800000|2020-02-20 15:50:00|6173|6172|6174|6173|6176|6175|6173|6172|15595
1582214100000|2020-02-20 15:55:00|6175|6174|6176|6174|6178|6177|6175|6174|12922
1582214400000|2020-02-20 16:00:00|6177|6175|6173|6172|6179|6178|6173|6172|21945
1582214700000|2020-02-20 16:05:00|6174|6173|6173|6172|6175|6174|6172|6171|22159
1582215000000|2020-02-20 16:10:00|6172|6171|6171|6170|6175|6174|6170|6169|48662
1582215300000|2020-02-20 16:15:00|6170|6169|6166|6164|6171|6170|6159|6157|64255
1582215600000|2020-02-20 16:20:00|6165|6163|6166|6165|6168|6166|6163|6162|47586
1582215900000|2020-02-20 16:25:00|6165|6164|6156|6155|6167|6165|6155|6154|58466
1582272000000|2020-02-21 08:00:00|6125|6122|6120|6117|6129|6124|6107|6106|88113
1582272300000|2020-02-21 08:05:00|6119|6116|6095|6093|6120|6118|6090|6089|106932
1582272600000|2020-02-21 08:10:00|6094|6092|6100|6098|6102|6101|6089|6088|47144
1582272900000|2020-02-21 08:15:00|6099|6097|6106|6104|6113|6111|6095|6094|42309
1582273200000|2020-02-21 08:20:00|6107|6105|6091|6089|6108|6107|6089|6088|36072
1582273500000|2020-02-21 08:25:00|6092|6090|6093|6092|6100|6099|6091|6089|35014
1582273800000|2020-02-21 08:30:00|6094|6091|6121|6120|6125|6124|6094|6091|117163
1582274100000|2020-02-21 08:35:00|6122|6121|6117|6115|6133|6132|6114|6112|81099
1582274400000|2020-02-21 08:40:00|6118|6116|6117|6115|6125|6124|6112|6110|53325
1582274700000|2020-02-21 08:45:00|6118|6116|6102|6101|6119|6118|6102|6101|51255
1582275000000|2020-02-21 08:50:00|6103|6100|6089|6087|6106|6105|6088|6087|55414
1582275300000|2020-02-21 08:55:00|6088|6088|6097|6096|6100|6098|6082|6081|56713
1582275600000|2020-02-21 09:00:00|6098|6095|6109|6107|6111|6110|6097|6095|39242
1582275900000|2020-02-21 09:05:00|6110|6108|6098|6097|6111|6110|6096|6095|27675
1582276200000|2020-02-21 09:10:00|6099|6098|6097|6095|6103|6102|6095|6094|17636
1582276500000|2020-02-21 09:15:00|6098|6096|6099|6097|6102|6100|6095|6093|19271
1582276800000|2020-02-21 09:20:00|6098|6096|6091|6090|6099|6097|6090|6089|16708
1582277100000|2020-02-21 09:25:00|6092|6091|6094|6093|6095|6094|6091|6090|19354
1582277400000|2020-02-21 09:30:00|6095|6092|6086|6085|6101|6100|6084|6083|31202
1582277700000|2020-02-21 09:35:00|6087|6086|6082|6081|6089|6087|6080|6079|36534
1582278000000|2020-02-21 09:40:00|6083|6080|6088|6087|6088|6087|6079|6078|33954
1582278300000|2020-02-21 09:45:00|6089|6088|6081|6080|6089|6088|6079|6078|30641
1582278600000|2020-02-21 09:50:00|6080|6079|6076|6075|6082|6080|6076|6075|54896
1582278900000|2020-02-21 09:55:00|6077|6076|6087|6086|6087|6086|6076|6075|24578
1582279200000|2020-02-21 10:00:00|6088|6087|6090|6089|6101|6100|6088|6087|71439
1582279500000|2020-02-21 10:05:00|6091|6090|6087|6086|6093|6091|6087|6085|18817
1582279800000|2020-02-21 10:10:00|6088|6087|6097|6096|6098|6097|6088|6087|23238
1582280100000|2020-02-21 10:15:00|6096|6095|6099|6098|6099|6098|6094|6093|22263
1582280400000|2020-02-21 10:20:00|6100|6099|6095|6094|6104|6102|6093|6092|42971
1582280700000|2020-02-21 10:25:00|6094|6093|6092|6091|6096|6094|6091|6090|25638
1582281000000|2020-02-21 10:30:00|6091|6090|6084|6083|6092|6091|6082|6081|17732
1582281300000|2020-02-21 10:35:00|6085|6084|6088|6087|6089|6088|6085|6084|15674
1582281600000|2020-02-21 10:40:00|6089|6088|6082|6081|6090|6089|6081|6080|22630
1582281900000|2020-02-21 10:45:00|6083|6082|6087|6085|6089|6088|6083|6082|25642
1582282200000|2020-02-21 10:50:00|6086|6086|6102|6101|6103|6102|6086|6085|62168
1582282500000|2020-02-21 10:55:00|6103|6102|6093|6092|6104|6103|6093|6092|56411
1582282800000|2020-02-21 11:00:00|6094|6093|6092|6091|6096|6095|6091|6090|28746
1582283100000|2020-02-21 11:05:00|6091|6090|6085|6084|6091|6090|6085|6084|18028
1582283400000|2020-02-21 11:10:00|6086|6085|6087|6086|6093|6092|6086|6084|18619
1582283700000|2020-02-21 11:15:00|6086|6085|6091|6090|6093|6092|6086|6084|17612
1582284000000|2020-02-21 11:20:00|6090|6089|6088|6087|6091|6090|6085|6084|21670
1582284300000|2020-02-21 11:25:00|6089|6088|6093|6092|6093|6092|6087|6086|11220
1582284600000|2020-02-21 11:30:00|6094|6093|6097|6096|6100|6099|6094|6093|11180
1582284900000|2020-02-21 11:35:00|6096|6095|6094|6093|6097|6095|6093|6092|7384
1582285200000|2020-02-21 11:40:00|6095|6094|6100|6098|6101|6099|6093|6092|16995
1582285500000|2020-02-21 11:45:00|6099|6099|6093|6092|6100|6099|6092|6091|28029
1582285800000|2020-02-21 11:50:00|6092|6091|6092|6091|6097|6095|6092|6091|15994
1582286100000|2020-02-21 11:55:00|6091|6090|6094|6092|6099|6098|6087|6085|30106
1582286400000|2020-02-21 12:00:00|6093|6093|6101|6089|6170|6099|6091|6089|4855
1582286700000|2020-02-21 12:05:00|6100|6090|6095|6093|6101|6100|6093|6090|252392
1582287000000|2020-02-21 12:10:00|6096|6094|6096|6095|6097|6096|6092|6091|18449
1582287300000|2020-02-21 12:15:00|6095|6094|6093|6092|6096|6095|6090|6089|17430
1582287600000|2020-02-21 12:20:00|6094|6093|6091|6090|6097|6096|6091|6090|16060
1582287900000|2020-02-21 12:25:00|6092|6091|6095|6094|6097|6096|6090|6089|13428
1582288200000|2020-02-21 12:30:00|6094|6093|6094|6093|6096|6095|6089|6088|13856
1582288500000|2020-02-21 12:35:00|6093|6092|6089|6088|6099|6097|6089|6088|21248
1582288800000|2020-02-21 12:40:00|6088|6087|6092|6091|6094|6092|6088|6086|17322
1582289100000|2020-02-21 12:45:00|6093|6092|6099|6097|6101|6100|6092|6091|202694
1582289400000|2020-02-21 12:50:00|6098|6098|6091|6090|6098|6098|6090|6089|12788
1582289700000|2020-02-21 12:55:00|6092|6089|6091|6090|6093|6092|6091|6089|5936
1582290000000|2020-02-21 13:00:00|6092|6091|6092|6091|6099|6098|6091|6090|15142
1582290300000|2020-02-21 13:05:00|6091|6090|6091|6090|6093|6092|6090|6089|7197
1582290600000|2020-02-21 13:10:00|6092|6091|6087|6086|6093|6092|6087|6086|10990
1582290900000|2020-02-21 13:15:00|6088|6087|6089|6088|6092|6091|6088|6087|9573
1582291200000|2020-02-21 13:20:00|6088|6087|6088|6087|6092|6091|6088|6087|10571
1582291500000|2020-02-21 13:25:00|6089|6088|6090|6089|6092|6091|6088|6088|5344
1582291800000|2020-02-21 13:30:00|6091|6090|6088|6087|6094|6092|6085|6084|27634
1582292100000|2020-02-21 13:35:00|6089|6086|6092|6091|6095|6094|6089|6086|21524
1582292400000|2020-02-21 13:40:00|6093|6092|6097|6096|6098|6097|6092|6091|12127
1582292700000|2020-02-21 13:45:00|6096|6095|6094|6092|6097|6096|6091|6090|196753
1582293000000|2020-02-21 13:50:00|6095|6093|6094|6092|6095|6094|6092|6091|11021
1582293300000|2020-02-21 13:55:00|6093|6091|6091|6090|6095|6093|6091|6090|22140
1582293600000|2020-02-21 14:00:00|6092|6091|6094|6093|6096|6095|6091|6090|12162
1582293900000|2020-02-21 14:05:00|6095|6094|6092|6091|6095|6094|6089|6088|21554
1582294200000|2020-02-21 14:10:00|6091|6090|6097|6096|6098|6097|6090|6089|32273
1582294500000|2020-02-21 14:15:00|6096|6095|6094|6093|6098|6097|6093|6092|14929
1582294800000|2020-02-21 14:20:00|6093|6092|6091|6090|6094|6093|6091|6090|14544
1582295100000|2020-02-21 14:25:00|6090|6089|6088|6087|6091|6090|6086|6085|21333
1582295400000|2020-02-21 14:30:00|6089|6088|6076|6075|6090|6088|6076|6075|109984
1582295700000|2020-02-21 14:35:00|6075|6074|6068|6066|6077|6076|6066|6065|71476
1582296000000|2020-02-21 14:40:00|6067|6065|6066|6064|6068|6067|6061|6060|43645
1582296300000|2020-02-21 14:45:00|6064|6063|6047|6046|6064|6063|6046|6045|188243
1582296600000|2020-02-21 14:50:00|6046|6045|6039|6038|6056|6055|6035|6034|111531
1582296900000|2020-02-21 14:55:00|6040|6039|6054|6051|6054|6053|6039|6038|89129
1582297200000|2020-02-21 15:00:00|6053|6050|6044|6042|6055|6054|6039|6038|62031
1582297500000|2020-02-21 15:05:00|6043|6041|6052|6051|6055|6053|6038|6037|54457
1582297800000|2020-02-21 15:10:00|6053|6052|6046|6044|6053|6052|6040|6038|39139
1582298100000|2020-02-21 15:15:00|6045|6043|6055|6054|6057|6055|6043|6042|57225
1582298400000|2020-02-21 15:20:00|6054|6053|6059|6058|6064|6062|6046|6044|59817
1582298700000|2020-02-21 15:25:00|6058|6057|6044|6043|6060|6058|6043|6042|26900
1582299000000|2020-02-21 15:30:00|6043|6042|6037|6036|6048|6046|6035|6033|45964
1582299300000|2020-02-21 15:35:00|6038|6037|6034|6033|6044|6042|6033|6032|47367
1582299600000|2020-02-21 15:40:00|6033|6032|6031|6030|6039|6037|6029|6028|51039
1582299900000|2020-02-21 15:45:00|6032|6031|6036|6035|6039|6037|6025|6024|33824
1582300200000|2020-02-21 15:50:00|6035|6034|6043|6042|6044|6043|6032|6030|87451
1582300500000|2020-02-21 15:55:00|6044|6043|6044|6043|6047|6046|6042|6041|80110
1582300800000|2020-02-21 16:00:00|6045|6044|6059|6058|6061|6059|6042|6041|76837
1582301100000|2020-02-21 16:05:00|6060|6059|6063|6062|6065|6064|6056|6055|66428
1582301400000|2020-02-21 16:10:00|6062|6061|6061|6060|6067|6066|6060|6059|43358
1582301700000|2020-02-21 16:15:00|6060|6059|6061|6059|6066|6065|6059|6058|36467
1582302000000|2020-02-21 16:20:00|6060|6058|6059|6057|6068|6067|6058|6057|50028
1582302300000|2020-02-21 16:25:00|6058|6058|6065|6062|6066|6063|6057|6055|66944
1582531200000|2020-02-24 08:00:00|6112|6036|5936|5933|6112|6036|5927|5925|441412
1582531500000|2020-02-24 08:05:00|5935|5932|5916|5915|5937|5936|5904|5903|273377
1582531800000|2020-02-24 08:10:00|5917|5914|5890|5887|5917|5915|5882|5880|173459
1582532100000|2020-02-24 08:15:00|5889|5888|5906|5905|5910|5909|5882|5881|170287
1582532400000|2020-02-24 08:20:00|5905|5904|5896|5895|5909|5908|5893|5891|102445
1582532700000|2020-02-24 08:25:00|5897|5896|5876|5875|5897|5896|5876|5875|116095
1582533000000|2020-02-24 08:30:00|5877|5876|5862|5861|5878|5876|5846|5844|228085
1582533300000|2020-02-24 08:35:00|5861|5860|5871|5869|5871|5870|5846|5845|162477
1582533600000|2020-02-24 08:40:00|5870|5868|5883|5881|5884|5882|5864|5862|135137
1582533900000|2020-02-24 08:45:00|5884|5880|5883|5881|5885|5884|5868|5865|138598
1582534200000|2020-02-24 08:50:00|5884|5882|5878|5875|5891|5890|5865|5864|166766
1582534500000|2020-02-24 08:55:00|5877|5874|5867|5865|5887|5885|5865|5863|110916
1582534800000|2020-02-24 09:00:00|5866|5864|5830|5828|5868|5866|5825|5824|145974
1582535100000|2020-02-24 09:05:00|5829|5829|5838|5836|5843|5842|5827|5826|92067
1582535400000|2020-02-24 09:10:00|5839|5837|5831|5830|5850|5849|5829|5827|134597
1582535700000|2020-02-24 09:15:00|5832|5831|5842|5840|5848|5847|5831|5830|89743
1582536000000|2020-02-24 09:20:00|5841|5839|5846|5844|5849|5848|5840|5839|58763
1582536300000|2020-02-24 09:25:00|5845|5843|5844|5843|5847|5846|5838|5837|57279
1582536600000|2020-02-24 09:30:00|5843|5842|5834|5833|5844|5842|5823|5821|82287
1582536900000|2020-02-24 09:35:00|5835|5834|5845|5844|5845|5844|5826|5825|78168
1582537200000|2020-02-24 09:40:00|5844|5843|5850|5849|5851|5850|5839|5838|66561
1582537500000|2020-02-24 09:45:00|5849|5848|5866|5864|5868|5866|5846|5845|114951
1582537800000|2020-02-24 09:50:00|5865|5865|5865|5864|5868|5866|5857|5856|74466
1582538100000|2020-02-24 09:55:00|5864|5863|5878|5877|5879|5877|5862|5861|66014
1582538400000|2020-02-24 10:00:00|5877|5876|5884|5883|5886|5885|5875|5873|74122
1582538700000|2020-02-24 10:05:00|5883|5882|5873|5872|5887|5886|5872|5871|90747
1582539000000|2020-02-24 10:10:00|5872|5871|5872|5871|5878|5877|5868|5866|44075
1582539300000|2020-02-24 10:15:00|5873|5872|5889|5887|5890|5888|5872|5871|40565
1582539600000|2020-02-24 10:20:00|5890|5888|5881|5880|5895|5894|5876|5875|67307
1582539900000|2020-02-24 10:25:00|5880|5879|5883|5881|5887|5886|5879|5878|30109
1582540200000|2020-02-24 10:30:00|5882|5882|5886|5884|5887|5886|5880|5879|33246
1582540500000|2020-02-24 10:35:00|5885|5885|5876|5875|5885|5885|5872|5871|30609
1582540800000|2020-02-24 10:40:00|5877|5876|5878|5877|5886|5885|5876|5875|120950
1582541100000|2020-02-24 10:45:00|5877|5876|5874|5873|5880|5878|5870|5869|58042
1582541400000|2020-02-24 10:50:00|5875|5872|5867|5865|5875|5874|5865|5864|51623
1582541700000|2020-02-24 10:55:00|5866|5864|5866|5865|5870|5868|5859|5858|51112
1582542000000|2020-02-24 11:00:00|5867|5866|5865|5864|5867|5866|5859|5858|51912
1582542300000|2020-02-24 11:05:00|5864|5863|5864|5863|5869|5868|5863|5862|32554
1582542600000|2020-02-24 11:10:00|5863|5862|5864|5863|5868|5867|5861|5860|44628
1582542900000|2020-02-24 11:15:00|5863|5862|5861|5860|5866|5865|5856|5855|40933
1582543200000|2020-02-24 11:20:00|5860|5859|5860|5859|5867|5866|5857|5856|34317
1582543500000|2020-02-24 11:25:00|5861|5858|5859|5857|5864|5862|5858|5856|29629
1582543800000|2020-02-24 11:30:00|5858|5858|5868|5866|5869|5868|5856|5854|36498
1582544100000|2020-02-24 11:35:00|5869|5865|5868|5867|5870|5869|5863|5861|20468
1582544400000|2020-02-24 11:40:00|5869|5866|5866|5865|5871|5870|5864|5863|42611
1582544700000|2020-02-24 11:45:00|5867|5866|5863|5862|5870|5869|5862|5860|25217
1582545000000|2020-02-24 11:50:00|5864|5863|5868|5866|5869|5868|5863|5862|32133
1582545300000|2020-02-24 11:55:00|5867|5865|5864|5863|5868|5866|5861|5860|36947
1582545600000|2020-02-24 12:00:00|5865|5862|5870|5869|5876|5875|5865|5861|62550
1582545900000|2020-02-24 12:05:00|5869|5868|5862|5861|5870|5869|5858|5857|39677
1582546200000|2020-02-24 12:10:00|5863|5860|5864|5862|5867|5865|5858|5857|29055
1582546500000|2020-02-24 12:15:00|5865|5863|5858|5857|5865|5864|5855|5854|19996
1582546800000|2020-02-24 12:20:00|5859|5858|5862|5861|5862|5861|5857|5855|8605
1582547100000|2020-02-24 12:25:00|5861|5860|5864|5862|5866|5865|5860|5858|69211
1582547400000|2020-02-24 12:30:00|5865|5863|5856|5855|5865|5863|5856|5855|18699
1582547700000|2020-02-24 12:35:00|5855|5854|5855|5853|5856|5855|5848|5847|34991
1582548000000|2020-02-24 12:40:00|5854|5852|5855|5854|5858|5857|5851|5850|24852
1582548300000|2020-02-24 12:45:00|5856|5853|5852|5851|5857|5856|5852|5851|23100
1582548600000|2020-02-24 12:50:00|5851|5850|5843|5842|5851|5850|5841|5840|24241
1582548900000|2020-02-24 12:55:00|5844|5843|5858|5857|5858|5857|5844|5842|17850
1582549200000|2020-02-24 13:00:00|5857|5856|5855|5853|5861|5859|5854|5852|16113
1582549500000|2020-02-24 13:05:00|5854|5852|5853|5852|5857|5856|5852|5850|25655
1582549800000|2020-02-24 13:10:00|5854|5853|5846|5845|5856|5855|5846|5845|41006
1582550100000|2020-02-24 13:15:00|5847|5846|5847|5846|5851|5850|5846|5845|19097
1582550400000|2020-02-24 13:20:00|5848|5847|5848|5847|5853|5852|5847|5846|45203
1582550700000|2020-02-24 13:25:00|5849|5848|5851|5850|5852|5851|5847|5846|12258
1582551000000|2020-02-24 13:30:00|5852|5849|5835|5833|5852|5851|5833|5832|47261
1582551300000|2020-02-24 13:35:00|5834|5834|5840|5839|5842|5841|5834|5833|16356
1582551600000|2020-02-24 13:40:00|5841|5840|5841|5839|5846|5845|5839|5837|21567
1582551900000|2020-02-24 13:45:00|5840|5840|5837|5836|5841|5840|5836|5835|14273
1582552200000|2020-02-24 13:50:00|5838|5837|5831|5829|5838|5837|5829|5828|44280
1582552500000|2020-02-24 13:55:00|5830|5830|5829|5827|5832|5831|5824|5823|57325
1582552800000|2020-02-24 14:00:00|5828|5828|5830|5829|5831|5830|5824|5823|27008
1582553100000|2020-02-24 14:05:00|5829|5828|5815|5813|5829|5828|5815|5813|65892
1582553400000|2020-02-24 14:10:00|5814|5812|5827|5826|5827|5826|5811|5810|45685
1582553700000|2020-02-24 14:15:00|5828|5825|5822|5820|5828|5827|5822|5820|47932
1582554000000|2020-02-24 14:20:00|5821|5819|5813|5812|5826|5824|5813|5812|50640
1582554300000|2020-02-24 14:25:00|5814|5813|5812|5811|5818|5817|5812|5810|32472
1582554600000|2020-02-24 14:30:00|5811|5810|5824|5823|5829|5828|5809|5807|99106
1582554900000|2020-02-24 14:35:00|5825|5824|5825|5823|5826|5825|5818|5816|36529
1582555200000|2020-02-24 14:40:00|5824|5824|5819|5818|5824|5824|5803|5802|76141
1582555500000|2020-02-24 14:45:00|5818|5817|5823|5821|5827|5826|5816|5814|40926
1582555800000|2020-02-24 14:50:00|5822|5822|5821|5819|5823|5822|5813|5812|51756
1582556100000|2020-02-24 14:55:00|5820|5818|5820|5818|5821|5820|5813|5812|113379
1582556400000|2020-02-24 15:00:00|5819|5817|5819|5818|5829|5827|5816|5814|53042
1582556700000|2020-02-24 15:05:00|5820|5819|5822|5821|5826|5824|5814|5813|45856
1582557000000|2020-02-24 15:10:00|5821|5820|5833|5832|5834|5833|5816|5815|54147
1582557300000|2020-02-24 15:15:00|5834|5833|5834|5833|5837|5836|5830|5829|90869
1582557600000|2020-02-24 15:20:00|5833|5832|5826|5825|5834|5833|5824|5823|72973
1582557900000|2020-02-24 15:25:00|5827|5826|5832|5831|5833|5832|5824|5823|54693
1582558200000|2020-02-24 15:30:00|5831|5830|5837|5836|5838|5837|5828|5827|391671
1582558500000|2020-02-24 15:35:00|5838|5837|5836|5834|5838|5837|5832|5831|110627
1582558800000|2020-02-24 15:40:00|5835|5835|5851|5850|5856|5854|5833|5831|69893
1582559100000|2020-02-24 15:45:00|5850|5849|5853|5852|5855|5854|5842|5840|112533
1582559400000|2020-02-24 15:50:00|5854|5851|5861|5860|5866|5865|5854|5851|59120
1582559700000|2020-02-24 15:55:00|5862|5861|5870|5869|5873|5872|5854|5852|136138
1582560000000|2020-02-24 16:00:00|5871|5870|5862|5860|5871|5870|5858|5857|104223
1582560300000|2020-02-24 16:05:00|5861|5861|5857|5856|5866|5865|5856|5855|42932
1582560600000|2020-02-24 16:10:00|5858|5857|5865|5864|5865|5864|5856|5855|75183
1582560900000|2020-02-24 16:15:00|5864|5863|5869|5868|5874|5873|5863|5862|76574
1582561200000|2020-02-24 16:20:00|5870|5869|5858|5857|5871|5870|5857|5856|101848
1582561500000|2020-02-24 16:25:00|5859|5858|5858|5855|5866|5865|5856|5855|84475
1582617600000|2020-02-25 08:00:00|5919|5912|5878|5877|5920|5915|5877|5876|197299
1582617900000|2020-02-25 08:05:00|5877|5876|5857|5856|5881|5879|5854|5852|85307
1582618200000|2020-02-25 08:10:00|5858|5857|5883|5882|5890|5889|5857|5857|95967
1582618500000|2020-02-25 08:15:00|5882|5881|5869|5868|5883|5882|5866|5865|68502
1582618800000|2020-02-25 08:20:00|5868|5867|5860|5859|5873|5872|5857|5855|52201
1582619100000|2020-02-25 08:25:00|5859|5858|5854|5852|5859|5858|5840|5839|79466
1582619400000|2020-02-25 08:30:00|5853|5853|5872|5870|5872|5871|5852|5851|82140
1582619700000|2020-02-25 08:35:00|5871|5871|5850|5849|5872|5871|5846|5845|54651
1582620000000|2020-02-25 08:40:00|5851|5850|5848|5846|5858|5856|5842|5841|43117
1582620300000|2020-02-25 08:45:00|5847|5847|5852|5850|5864|5863|5846|5845|45784
1582620600000|2020-02-25 08:50:00|5853|5851|5858|5856|5866|5865|5852|5850|46648
1582620900000|2020-02-25 08:55:00|5857|5855|5847|5846|5857|5856|5847|5846|56573
1582621200000|2020-02-25 09:00:00|5848|5847|5857|5856|5864|5863|5848|5847|43604
1582621500000|2020-02-25 09:05:00|5858|5857|5853|5851|5858|5857|5843|5842|36017
1582621800000|2020-02-25 09:10:00|5852|5850|5853|5852|5854|5853|5846|5845|26608
1582622100000|2020-02-25 09:15:00|5854|5853|5851|5850|5859|5858|5849|5848|40511
1582622400000|2020-02-25 09:20:00|5850|5849|5845|5843|5851|5850|5842|5841|49982
1582622700000|2020-02-25 09:25:00|5844|5842|5845|5843|5856|5854|5841|5840|49622
1582623000000|2020-02-25 09:30:00|5846|5844|5845|5843|5852|5851|5841|5840|31790
1582623300000|2020-02-25 09:35:00|5844|5844|5837|5836|5845|5844|5837|5836|38378
1582623600000|2020-02-25 09:40:00|5838|5835|5839|5838|5842|5840|5831|5830|46047
1582623900000|2020-02-25 09:45:00|5840|5839|5842|5840|5845|5844|5839|5837|20893
1582624200000|2020-02-25 09:50:00|5841|5841|5833|5832|5844|5843|5832|5831|49143
1582624500000|2020-02-25 09:55:00|5834|5833|5826|5824|5834|5833|5825|5824|57761
1582624800000|2020-02-25 10:00:00|5827|5825|5832|5831|5836|5835|5827|5824|25315
1582625100000|2020-02-25 10:05:00|5831|5830|5834|5833|5836|5835|5829|5828|36404
1582625400000|2020-02-25 10:10:00|5835|5834|5833|5832|5840|5839|5827|5826|44397
1582625700000|2020-02-25 10:15:00|5834|5831|5828|5827|5835|5834|5828|5827|19027
1582626000000|2020-02-25 10:20:00|5827|5826|5820|5819|5834|5832|5819|5818|32043
1582626300000|2020-02-25 10:25:00|5821|5820|5816|5815|5825|5824|5815|5814|28754
1582626600000|2020-02-25 10:30:00|5817|5816|5809|5807|5818|5816|5808|5806|40950
1582626900000|2020-02-25 10:35:00|5810|5808|5807|5806|5817|5816|5807|5806|21743
1582627200000|2020-02-25 10:40:00|5808|5807|5808|5807|5814|5813|5806|5805|88778
1582627500000|2020-02-25 10:45:00|5809|5808|5809|5808|5810|5809|5795|5794|146617
1582627800000|2020-02-25 10:50:00|5810|5807|5813|5812|5814|5813|5806|5805|39905
1582628100000|2020-02-25 10:55:00|5814|5813|5827|5825|5831|5829|5814|5813|44042
1582628400000|2020-02-25 11:00:00|5828|5826|5818|5817|5828|5826|5817|5815|25714
1582628700000|2020-02-25 11:05:00|5819|5818|5822|5821|5823|5822|5813|5812|21111
1582629000000|2020-02-25 11:10:00|5823|5820|5831|5830|5831|5830|5820|5818|20983
1582629300000|2020-02-25 11:15:00|5832|5831|5828|5826|5832|5831|5824|5823|21425
1582629600000|2020-02-25 11:20:00|5827|5825|5832|5830|5834|5833|5824|5823|13189
1582629900000|2020-02-25 11:25:00|5831|5831|5853|5851|5853|5851|5831|5830|77070
1582630200000|2020-02-25 11:30:00|5854|5852|5867|5866|5869|5868|5850|5849|47386
1582630500000|2020-02-25 11:35:00|5868|5867|5865|5864|5870|5869|5858|5857|22096
1582630800000|2020-02-25 11:40:00|5866|5865|5861|5860|5867|5866|5855|5854|43274
1582631100000|2020-02-25 11:45:00|5862|5859|5857|5855|5865|5864|5856|5855|22825
1582631400000|2020-02-25 11:50:00|5856|5854|5852|5851|5861|5860|5852|5851|18062
1582631700000|2020-02-25 11:55:00|5853|5852|5849|5848|5855|5854|5842|5841|20187
1582632000000|2020-02-25 12:00:00|5850|5849|5850|5848|5859|5853|5847|5845|14277
1582632300000|2020-02-25 12:05:00|5849|5849|5846|5845|5856|5855|5843|5842|23686
1582632600000|2020-02-25 12:10:00|5845|5844|5838|5837|5846|5845|5836|5835|31930
1582632900000|2020-02-25 12:15:00|5839|5838|5843|5841|5844|5843|5836|5835|13743
1582633200000|2020-02-25 12:20:00|5842|5842|5847|5845|5851|5850|5835|5833|27769
1582633500000|2020-02-25 12:25:00|5846|5846|5845|5843|5853|5852|5845|5843|21125
1582633800000|2020-02-25 12:30:00|5844|5842|5849|5848|5851|5850|5841|5840|10774
1582634100000|2020-02-25 12:35:00|5848|5847|5854|5853|5857|5856|5848|5847|28055
1582634400000|2020-02-25 12:40:00|5855|5852|5860|5858|5861|5860|5846|5844|33289
1582634700000|2020-02-25 12:45:00|5861|5859|5869|5868|5869|5868|5861|5859|19813
1582635000000|2020-02-25 12:50:00|5868|5867|5871|5870|5876|5875|5865|5864|41090
1582635300000|2020-02-25 12:55:00|5872|5871|5869|5868|5872|5871|5866|5864|23043
1582635600000|2020-02-25 13:00:00|5870|5869|5860|5859|5870|5869|5857|5856|31564
1582635900000|2020-02-25 13:05:00|5861|5860|5856|5855|5864|5863|5855|5853|91018
1582636200000|2020-02-25 13:10:00|5857|5856|5852|5850|5863|5862|5848|5847|31796
1582636500000|2020-02-25 13:15:00|5853|5851|5842|5841|5854|5852|5842|5840|19023
1582636800000|2020-02-25 13:20:00|5843|5842|5847|5845|5847|5846|5841|5840|39998
1582637100000|2020-02-25 13:25:00|5848|5846|5846|5845|5849|5848|5842|5840|8557
1582637400000|2020-02-25 13:30:00|5845|5844|5850|5849|5851|5850|5842|5841|14446
1582637700000|2020-02-25 13:35:00|5851|5850|5856|5855|5857|5856|5849|5848|15242
1582638000000|2020-02-25 13:40:00|5857|5856|5853|5851|5857|5856|5851|5850|59831
1582638300000|2020-02-25 13:45:00|5854|5852|5853|5852|5858|5857|5851|5850|14500
1582638600000|2020-02-25 13:50:00|5852|5851|5853|5852|5858|5857|5849|5848|33192
1582638900000|2020-02-25 13:55:00|5852|5851|5847|5846|5857|5856|5841|5840|28750
1582639200000|2020-02-25 14:00:00|5846|5845|5843|5842|5849|5847|5838|5836|103800
1582639500000|2020-02-25 14:05:00|5844|5841|5842|5841|5847|5845|5842|5841|14580
1582639800000|2020-02-25 14:10:00|5843|5842|5843|5841|5845|5844|5840|5839|18014
1582640100000|2020-02-25 14:15:00|5842|5842|5848|5846|5849|5847|5842|5841|14978
1582640400000|2020-02-25 14:20:00|5847|5847|5850|5849|5851|5849|5844|5843|31623
1582640700000|2020-02-25 14:25:00|5851|5848|5849|5848|5851|5850|5845|5844|14510
1582641000000|2020-02-25 14:30:00|5848|5847|5835|5834|5858|5857|5833|5832|71233
1582641300000|2020-02-25 14:35:00|5836|5835|5837|5835|5847|5846|5833|5832|60349
1582641600000|2020-02-25 14:40:00|5836|5836|5829|5827|5837|5836|5826|5825|52765
1582641900000|2020-02-25 14:45:00|5828|5828|5829|5828|5832|5831|5820|5819|45475
1582642200000|2020-02-25 14:50:00|5828|5827|5834|5833|5835|5834|5821|5820|48368
1582642500000|2020-02-25 14:55:00|5833|5832|5828|5826|5834|5833|5820|5819|38640
1582642800000|2020-02-25 15:00:00|5827|5825|5821|5820|5840|5839|5818|5817|45611
1582643100000|2020-02-25 15:05:00|5820|5819|5818|5817|5826|5825|5816|5815|49441
1582643400000|2020-02-25 15:10:00|5819|5816|5816|5815|5824|5822|5811|5810|37431
1582643700000|2020-02-25 15:15:00|5817|5814|5811|5809|5820|5819|5804|5803|53693
1582644000000|2020-02-25 15:20:00|5810|5808|5800|5799|5813|5812|5798|5797|88496
1582644300000|2020-02-25 15:25:00|5801|5800|5789|5788|5801|5800|5782|5781|125086
1582644600000|2020-02-25 15:30:00|5790|5789|5788|5787|5798|5796|5773|5772|156983
1582644900000|2020-02-25 15:35:00|5787|5786|5790|5788|5793|5792|5778|5775|80200
1582645200000|2020-02-25 15:40:00|5789|5787|5784|5783|5793|5792|5780|5779|212434
1582645500000|2020-02-25 15:45:00|5783|5782|5764|5763|5793|5792|5761|5760|161803
1582645800000|2020-02-25 15:50:00|5765|5762|5764|5763|5767|5765|5752|5750|157112
1582646100000|2020-02-25 15:55:00|5765|5764|5756|5755|5766|5765|5746|5745|110107
1582646400000|2020-02-25 16:00:00|5757|5754|5758|5757|5770|5769|5751|5750|205180
1582646700000|2020-02-25 16:05:00|5757|5756|5754|5753|5771|5769|5751|5750|95699
1582647000000|2020-02-25 16:10:00|5753|5752|5758|5756|5772|5770|5752|5751|63244
1582647300000|2020-02-25 16:15:00|5759|5757|5756|5754|5760|5759|5748|5747|89356
1582647600000|2020-02-25 16:20:00|5755|5753|5750|5748|5757|5753|5743|5742|73103
1582647900000|2020-02-25 16:25:00|5749|5749|5755|5753|5764|5763|5749|5748|94304
1582704000000|2020-02-26 08:00:00|5759|5710|5724|5721|5759|5739|5710|5708|168437
1582704300000|2020-02-26 08:05:00|5722|5720|5733|5731|5741|5739|5720|5719|90056
1582704600000|2020-02-26 08:10:00|5734|5732|5714|5712|5737|5736|5695|5693|178720
1582704900000|2020-02-26 08:15:00|5715|5713|5709|5708|5717|5716|5701|5700|55819
1582705200000|2020-02-26 08:20:00|5708|5707|5702|5701|5713|5712|5689|5688|63463
1582705500000|2020-02-26 08:25:00|5701|5700|5687|5686|5704|5703|5687|5685|52418
1582705800000|2020-02-26 08:30:00|5688|5687|5701|5700|5705|5704|5688|5687|81205
1582706100000|2020-02-26 08:35:00|5700|5699|5703|5701|5711|5710|5695|5694|65925
1582706400000|2020-02-26 08:40:00|5704|5702|5682|5680|5705|5704|5682|5679|103857
1582706700000|2020-02-26 08:45:00|5683|5679|5664|5662|5688|5686|5657|5656|108616
1582707000000|2020-02-26 08:50:00|5665|5663|5650|5648|5670|5669|5640|5638|191223
1582707300000|2020-02-26 08:55:00|5651|5649|5659|5658|5666|5664|5649|5647|99104
1582707600000|2020-02-26 09:00:00|5658|5657|5629|5627|5660|5659|5628|5626|133396
1582707900000|2020-02-26 09:05:00|5628|5626|5603|5602|5629|5626|5597|5595|169820
1582708200000|2020-02-26 09:10:00|5602|5601|5608|5607|5611|5609|5583|5581|139321
1582708500000|2020-02-26 09:15:00|5609|5606|5627|5626|5639|5638|5604|5603|143014
1582708800000|2020-02-26 09:20:00|5626|5625|5630|5628|5630|5629|5608|5607|81267
1582709100000|2020-02-26 09:25:00|5629|5627|5640|5637|5640|5639|5619|5618|63169
1582709400000|2020-02-26 09:30:00|5641|5638|5653|5650|5656|5655|5633|5632|97400
1582709700000|2020-02-26 09:35:00|5652|5649|5671|5670|5685|5683|5648|5646|125675
1582710000000|2020-02-26 09:40:00|5672|5671|5685|5683|5695|5693|5668|5666|119661
1582710300000|2020-02-26 09:45:00|5686|5684|5672|5671|5698|5696|5670|5669|99132
1582710600000|2020-02-26 09:50:00|5673|5670|5680|5678|5686|5685|5672|5670|100292
1582710900000|2020-02-26 09:55:00|5679|5677|5665|5663|5679|5677|5661|5660|92508
1582711200000|2020-02-26 10:00:00|5666|5664|5678|5676|5679|5678|5665|5663|61664
1582711500000|2020-02-26 10:05:00|5679|5677|5690|5688|5691|5690|5676|5675|113163
1582711800000|2020-02-26 10:10:00|5689|5687|5664|5662|5689|5687|5661|5660|61075
1582712100000|2020-02-26 10:15:00|5665|5663|5671|5669|5677|5676|5662|5661|69603
1582712400000|2020-02-26 10:20:00|5670|5670|5670|5668|5689|5688|5667|5666|285901
1582712700000|2020-02-26 10:25:00|5669|5669|5672|5670|5679|5678|5668|5667|52721
1582713000000|2020-02-26 10:30:00|5671|5671|5673|5671|5679|5678|5665|5663|43874
1582713300000|2020-02-26 10:35:00|5672|5670|5668|5666|5682|5680|5665|5664|109795
1582713600000|2020-02-26 10:40:00|5667|5667|5674|5673|5674|5673|5666|5665|43121
1582713900000|2020-02-26 10:45:00|5673|5672|5660|5658|5674|5673|5657|5656|50709
1582714200000|2020-02-26 10:50:00|5661|5659|5652|5651|5664|5662|5643|5642|64455
1582714500000|2020-02-26 10:55:00|5653|5650|5650|5648|5659|5658|5647|5646|35511
1582714800000|2020-02-26 11:00:00|5649|5649|5656|5655|5658|5657|5649|5649|47630
1582715100000|2020-02-26 11:05:00|5657|5656|5676|5674|5676|5675|5657|5656|114086
1582715400000|2020-02-26 11:10:00|5675|5675|5677|5676|5687|5686|5667|5666|45765
1582715700000|2020-02-26 11:15:00|5676|5675|5691|5689|5691|5690|5675|5673|44190
1582716000000|2020-02-26 11:20:00|5692|5690|5702|5701|5704|5703|5691|5690|48816
1582716300000|2020-02-26 11:25:00|5703|5702|5705|5703|5711|5710|5700|5699|107538
1582716600000|2020-02-26 11:30:00|5704|5704|5699|5697|5708|5707|5696|5695|31139
1582716900000|2020-02-26 11:35:00|5698|5696|5709|5707|5709|5708|5695|5693|61029
1582717200000|2020-02-26 11:40:00|5708|5708|5725|5723|5726|5724|5704|5702|45589
1582717500000|2020-02-26 11:45:00|5724|5722|5717|5715|5724|5723|5712|5710|36432
1582717800000|2020-02-26 11:50:00|5716|5716|5713|5712|5721|5719|5711|5709|49907
1582718100000|2020-02-26 11:55:00|5714|5713|5715|5713|5720|5719|5714|5713|55687
1582718400000|2020-02-26 12:00:00|5716|5712|5717|5715|5731|5730|5711|5709|88994
1582718700000|2020-02-26 12:05:00|5716|5714|5738|5736|5739|5738|5713|5712|64656
1582719000000|2020-02-26 12:10:00|5739|5737|5734|5732|5741|5740|5726|5724|57736
1582719300000|2020-02-26 12:15:00|5733|5731|5721|5719|5734|5732|5718|5717|84550
1582719600000|2020-02-26 12:20:00|5720|5718|5718|5717|5721|5719|5711|5710|55486
1582719900000|2020-02-26 12:25:00|5717|5716|5721|5720|5726|5725|5715|5714|40989
1582720200000|2020-02-26 12:30:00|5720|5719|5714|5712|5723|5722|5711|5710|98228
1582720500000|2020-02-26 12:35:00|5715|5713|5707|5706|5715|5713|5703|5702|39965
1582720800000|2020-02-26 12:40:00|5708|5705|5717|5716|5719|5718|5706|5704|42070
1582721100000|2020-02-26 12:45:00|5716|5715|5720|5718|5727|5726|5711|5710|41999
1582721400000|2020-02-26 12:50:00|5719|5719|5734|5733|5738|5736|5719|5718|44673
1582721700000|2020-02-26 12:55:00|5735|5732|5730|5729|5737|5736|5725|5724|18778
1582722000000|2020-02-26 13:00:00|5731|5730|5741|5739|5741|5740|5726|5725|27582
1582722300000|2020-02-26 13:05:00|5740|5740|5741|5739|5747|5746|5734|5733|32329
1582722600000|2020-02-26 13:10:00|5740|5740|5738|5737|5744|5742|5734|5733|29487
1582722900000|2020-02-26 13:15:00|5739|5738|5752|5751|5753|5751|5734|5734|95928
1582723200000|2020-02-26 13:20:00|5751|5750|5747|5746|5752|5751|5739|5737|60455
1582723500000|2020-02-26 13:25:00|5746|5745|5748|5747|5754|5753|5740|5739|58905
1582723800000|2020-02-26 13:30:00|5747|5746|5746|5745|5750|5749|5739|5738|77192
1582724100000|2020-02-26 13:35:00|5745|5744|5750|5749|5754|5753|5743|5742|95527
1582724400000|2020-02-26 13:40:00|5749|5748|5748|5747|5752|5751|5744|5742|76006
1582724700000|2020-02-26 13:45:00|5747|5746|5748|5746|5756|5755|5745|5744|39419
1582725000000|2020-02-26 13:50:00|5747|5747|5747|5745|5754|5753|5742|5741|59821
1582725300000|2020-02-26 13:55:00|5746|5746|5740|5739|5751|5749|5735|5734|47861
1582725600000|2020-02-26 14:00:00|5739|5738|5744|5742|5750|5749|5739|5738|55456
1582725900000|2020-02-26 14:05:00|5743|5743|5740|5739|5744|5743|5735|5734|21979
1582726200000|2020-02-26 14:10:00|5741|5740|5742|5740|5748|5747|5737|5736|45843
1582726500000|2020-02-26 14:15:00|5741|5739|5730|5729|5746|5745|5730|5729|48011
1582726800000|2020-02-26 14:20:00|5731|5730|5732|5731|5738|5737|5728|5726|32182
1582727100000|2020-02-26 14:25:00|5731|5730|5727|5725|5734|5733|5725|5724|39331
1582727400000|2020-02-26 14:30:00|5726|5726|5737|5735|5748|5746|5720|5719|59881
1582727700000|2020-02-26 14:35:00|5736|5734|5745|5743|5746|5744|5729|5728|95031
1582728000000|2020-02-26 14:40:00|5744|5744|5763|5762|5763|5762|5739|5738|71183
1582728300000|2020-02-26 14:45:00|5762|5761|5746|5744|5765|5763|5744|5743|69827
1582728600000|2020-02-26 14:50:00|5745|5743|5743|5741|5751|5749|5731|5730|92211
1582728900000|2020-02-26 14:55:00|5742|5742|5731|5729|5743|5742|5727|5726|53700
1582729200000|2020-02-26 15:00:00|5730|5728|5720|5718|5730|5730|5715|5712|88696
1582729500000|2020-02-26 15:05:00|5719|5717|5723|5721|5724|5722|5710|5708|100634
1582729800000|2020-02-26 15:10:00|5722|5722|5730|5729|5731|5729|5703|5701|101356
1582730100000|2020-02-26 15:15:00|5731|5728|5739|5737|5747|5746|5728|5726|88154
1582730400000|2020-02-26 15:20:00|5740|5738|5736|5735|5744|5743|5721|5720|70521
1582730700000|2020-02-26 15:25:00|5737|5736|5725|5724|5742|5740|5722|5721|75644
1582731000000|2020-02-26 15:30:00|5726|5725|5730|5729|5740|5739|5726|5724|67414
1582731300000|2020-02-26 15:35:00|5731|5730|5729|5727|5740|5739|5729|5727|52684
1582731600000|2020-02-26 15:40:00|5730|5728|5742|5740|5745|5744|5728|5727|69297
1582731900000|2020-02-26 15:45:00|5741|5739|5735|5734|5743|5742|5730|5729|46789
1582732200000|2020-02-26 15:50:00|5736|5735|5732|5731|5745|5744|5730|5729|43073
1582732500000|2020-02-26 15:55:00|5733|5732|5719|5717|5737|5735|5719|5717|52156
1582732800000|2020-02-26 16:00:00|5718|5718|5727|5726|5729|5728|5716|5715|53897
1582733100000|2020-02-26 16:05:00|5728|5727|5717|5716|5729|5728|5716|5715|83701
1582733400000|2020-02-26 16:10:00|5718|5717|5723|5721|5724|5723|5715|5714|79443
1582733700000|2020-02-26 16:15:00|5722|5720|5738|5737|5741|5739|5720|5719|84580
1582734000000|2020-02-26 16:20:00|5739|5738|5747|5745|5748|5746|5739|5738|108548
1582734300000|2020-02-26 16:25:00|5748|5746|5755|5751|5759|5758|5748|5746|119803
1582790400000|2020-02-27 08:00:00|5818|5700|5664|5662|5818|5700|5636|5611|221198
1582790700000|2020-02-27 08:05:00|5663|5661|5624|5621|5664|5662|5619|5618|138180
1582791000000|2020-02-27 08:10:00|5623|5620|5645|5642|5661|5658|5623|5620|129707
1582791300000|2020-02-27 08:15:00|5646|5643|5658|5656|5669|5668|5642|5640|86159
1582791600000|2020-02-27 08:20:00|5657|5655|5651|5650|5666|5665|5650|5649|175376
1582791900000|2020-02-27 08:25:00|5650|5649|5636|5635|5651|5650|5630|5628|90770
1582792200000|2020-02-27 08:30:00|5637|5636|5630|5628|5645|5644|5619|5617|89913
1582792500000|2020-02-27 08:35:00|5631|5629|5624|5623|5636|5634|5619|5617|66970
1582792800000|2020-02-27 08:40:00|5623|5622|5644|5643|5645|5643|5621|5620|73974
1582793100000|2020-02-27 08:45:00|5645|5644|5639|5637|5648|5647|5634|5633|77344
1582793400000|2020-02-27 08:50:00|5640|5638|5643|5642|5658|5657|5634|5632|143625
1582793700000|2020-02-27 08:55:00|5644|5641|5650|5649|5657|5656|5639|5638|69169
1582794000000|2020-02-27 09:00:00|5651|5650|5676|5673|5679|5677|5647|5646|88776
1582794300000|2020-02-27 09:05:00|5675|5674|5651|5650|5679|5678|5649|5647|96162
1582794600000|2020-02-27 09:10:00|5650|5649|5658|5656|5660|5659|5643|5641|66719
1582794900000|2020-02-27 09:15:00|5659|5657|5659|5658|5666|5665|5656|5654|70147
1582795200000|2020-02-27 09:20:00|5658|5657|5667|5666|5667|5666|5653|5652|42393
1582795500000|2020-02-27 09:25:00|5668|5667|5666|5664|5671|5670|5659|5657|46462
1582795800000|2020-02-27 09:30:00|5665|5665|5685|5684|5693|5691|5661|5660|115100
1582796100000|2020-02-27 09:35:00|5684|5683|5671|5669|5685|5684|5660|5658|84514
1582796400000|2020-02-27 09:40:00|5670|5670|5672|5671|5683|5682|5669|5667|44524
1582796700000|2020-02-27 09:45:00|5673|5672|5667|5665|5676|5675|5658|5657|50936
1582797000000|2020-02-27 09:50:00|5666|5666|5653|5652|5667|5666|5651|5650|74557
1582797300000|2020-02-27 09:55:00|5652|5651|5656|5654|5658|5657|5648|5647|30585
1582797600000|2020-02-27 10:00:00|5657|5655|5647|5646|5663|5662|5644|5642|53730
1582797900000|2020-02-27 10:05:00|5646|5645|5643|5642|5647|5646|5636|5635|24850
1582798200000|2020-02-27 10:10:00|5642|5641|5644|5643|5646|5645|5636|5635|36811
1582798500000|2020-02-27 10:15:00|5645|5644|5641|5640|5645|5644|5631|5630|39889
1582798800000|2020-02-27 10:20:00|5642|5641|5632|5631|5642|5641|5631|5630|42454
1582799100000|2020-02-27 10:25:00|5633|5632|5611|5610|5635|5634|5610|5609|124311
1582799400000|2020-02-27 10:30:00|5610|5609|5628|5626|5630|5629|5610|5609|65385
1582799700000|2020-02-27 10:35:00|5629|5627|5637|5635|5640|5639|5627|5626|31862
1582800000000|2020-02-27 10:40:00|5636|5636|5630|5629|5637|5636|5628|5627|51902
1582800300000|2020-02-27 10:45:00|5631|5630|5627|5626|5633|5632|5619|5618|64345
1582800600000|2020-02-27 10:50:00|5626|5625|5629|5628|5633|5632|5622|5621|72423
1582800900000|2020-02-27 10:55:00|5630|5629|5612|5610|5631|5630|5611|5609|59513
1582801200000|2020-02-27 11:00:00|5611|5611|5626|5624|5630|5628|5611|5610|59167
1582801500000|2020-02-27 11:05:00|5625|5623|5620|5618|5625|5624|5616|5615|35931
1582801800000|2020-02-27 11:10:00|5619|5619|5629|5627|5629|5628|5618|5617|31957
1582802100000|2020-02-27 11:15:00|5628|5628|5642|5640|5652|5651|5628|5627|52235
1582802400000|2020-02-27 11:20:00|5641|5639|5640|5638|5645|5644|5637|5636|25307
1582802700000|2020-02-27 11:25:00|5639|5637|5640|5639|5651|5650|5634|5633|38536
1582803000000|2020-02-27 11:30:00|5639|5638|5644|5643|5646|5645|5639|5638|13033
1582803300000|2020-02-27 11:35:00|5645|5644|5647|5646|5648|5647|5635|5634|67536
1582803600000|2020-02-27 11:40:00|5648|5647|5652|5650|5652|5651|5645|5644|26385
1582803900000|2020-02-27 11:45:00|5651|5649|5653|5652|5657|5656|5649|5648|19013
1582804200000|2020-02-27 11:50:00|5652|5651|5651|5650|5656|5655|5649|5648|30156
1582804500000|2020-02-27 11:55:00|5650|5649|5636|5635|5651|5650|5636|5635|19187
1582804800000|2020-02-27 12:00:00|5637|5633|5624|5622|5637|5634|5621|5620|36756
1582805100000|2020-02-27 12:05:00|5625|5623|5620|5619|5629|5628|5618|5617|20877
1582805400000|2020-02-27 12:10:00|5621|5618|5621|5620|5623|5622|5616|5615|19511
1582805700000|2020-02-27 12:15:00|5620|5619|5620|5619|5624|5623|5618|5617|26680
1582806000000|2020-02-27 12:20:00|5621|5620|5609|5608|5623|5622|5608|5607|42264
1582806300000|2020-02-27 12:25:00|5610|5609|5603|5602|5611|5610|5602|5601|36176
1582806600000|2020-02-27 12:30:00|5604|5603|5628|5626|5638|5637|5597|5596|133586
1582806900000|2020-02-27 12:35:00|5627|5627|5615|5613|5629|5627|5611|5610|21745
1582807200000|2020-02-27 12:40:00|5614|5612|5613|5611|5617|5615|5606|5605|46891
1582807500000|2020-02-27 12:45:00|5612|5612|5622|5620|5625|5624|5609|5608|136394
1582807800000|2020-02-27 12:50:00|5623|5621|5620|5618|5628|5627|5616|5615|48727
1582808100000|2020-02-27 12:55:00|5619|5619|5608|5606|5621|5620|5607|5605|13716
1582808400000|2020-02-27 13:00:00|5607|5605|5613|5612|5618|5617|5603|5602|44358
1582808700000|2020-02-27 13:05:00|5614|5611|5602|5601|5614|5612|5600|5598|33569
1582809000000|2020-02-27 13:10:00|5603|5600|5602|5601|5606|5604|5600|5599|37602
1582809300000|2020-02-27 13:15:00|5601|5600|5603|5601|5620|5619|5598|5596|101005
1582809600000|2020-02-27 13:20:00|5604|5602|5607|5606|5613|5611|5591|5590|99374
1582809900000|2020-02-27 13:25:00|5606|5605|5626|5624|5629|5628|5606|5605|71927
1582810200000|2020-02-27 13:30:00|5625|5623|5621|5619|5629|5628|5619|5617|48012
1582810500000|2020-02-27 13:35:00|5622|5620|5600|5598|5622|5620|5597|5596|33697
1582810800000|2020-02-27 13:40:00|5599|5599|5610|5609|5610|5609|5596|5595|53056
1582811100000|2020-02-27 13:45:00|5611|5610|5599|5598|5617|5615|5593|5591|47226
1582811400000|2020-02-27 13:50:00|5598|5597|5590|5588|5601|5599|5576|5575|82833
1582811700000|2020-02-27 13:55:00|5589|5587|5582|5581|5594|5593|5578|5577|38484
1582812000000|2020-02-27 14:00:00|5581|5580|5581|5579|5587|5585|5568|5566|470529
1582812300000|2020-02-27 14:05:00|5580|5580|5573|5572|5583|5582|5570|5569|57086
1582812600000|2020-02-27 14:10:00|5574|5573|5568|5566|5580|5578|5563|5562|92641
1582812900000|2020-02-27 14:15:00|5567|5565|5575|5574|5577|5575|5563|5562|103067
1582813200000|2020-02-27 14:20:00|5574|5573|5565|5564|5576|5574|5564|5563|69045
1582813500000|2020-02-27 14:25:00|5566|5565|5563|5562|5577|5576|5558|5557|56836
1582813800000|2020-02-27 14:30:00|5564|5563|5563|5562|5577|5575|5553|5552|193327
1582814100000|2020-02-27 14:35:00|5562|5561|5584|5583|5585|5584|5559|5558|138668
1582814400000|2020-02-27 14:40:00|5583|5582|5552|5551|5586|5585|5551|5550|123360
1582814700000|2020-02-27 14:45:00|5551|5550|5556|5554|5556|5554|5540|5538|126908
1582815000000|2020-02-27 14:50:00|5555|5553|5557|5555|5568|5566|5544|5543|111504
1582815300000|2020-02-27 14:55:00|5556|5554|5552|5550|5565|5564|5545|5543|140007
1582815600000|2020-02-27 15:00:00|5550|5547|5536|5534|5563|5561|5534|5533|128952
1582815900000|2020-02-27 15:05:00|5535|5535|5545|5543|5550|5549|5534|5531|112439
1582816200000|2020-02-27 15:10:00|5544|5544|5548|5546|5553|5551|5534|5533|92884
1582816500000|2020-02-27 15:15:00|5547|5545|5547|5545|5552|5551|5535|5534|93907
1582816800000|2020-02-27 15:20:00|5546|5546|5539|5538|5549|5548|5527|5525|155934
1582817100000|2020-02-27 15:25:00|5538|5537|5554|5553|5559|5558|5529|5528|173250
1582817400000|2020-02-27 15:30:00|5555|5554|5546|5545|5558|5556|5541|5540|352488
1582817700000|2020-02-27 15:35:00|5547|5546|5571|5570|5572|5570|5542|5540|78060
1582818000000|2020-02-27 15:40:00|5570|5569|5614|5613|5620|5618|5568|5567|189110
1582818300000|2020-02-27 15:45:00|5613|5612|5642|5641|5657|5655|5605|5603|171601
1582818600000|2020-02-27 15:50:00|5641|5640|5612|5610|5642|5641|5605|5603|110996
1582818900000|2020-02-27 15:55:00|5611|5609|5624|5622|5625|5624|5600|5598|106604
1582819200000|2020-02-27 16:00:00|5623|5621|5616|5614|5631|5630|5609|5607|141068
1582819500000|2020-02-27 16:05:00|5617|5615|5650|5649|5664|5662|5613|5611|122722
1582819800000|2020-02-27 16:10:00|5649|5647|5634|5633|5653|5650|5626|5625|100284
1582820100000|2020-02-27 16:15:00|5635|5634|5659|5656|5660|5656|5634|5633|132128
1582820400000|2020-02-27 16:20:00|5654|5652|5649|5647|5693|5691|5647|5645|187928
1582820700000|2020-02-27 16:25:00|5648|5646|5640|5635|5660|5659|5631|5630|124893
1582876800000|2020-02-28 08:00:00|5655|5513|5403|5394|5655|5513|5330|5310|400555
1582877100000|2020-02-28 08:05:00|5402|5395|5381|5376|5443|5431|5378|5376|218774
1582877400000|2020-02-28 08:10:00|5382|5378|5379|5377|5412|5410|5370|5367|158494
1582877700000|2020-02-28 08:15:00|5380|5378|5437|5435|5441|5435|5376|5373|211730
1582878000000|2020-02-28 08:20:00|5436|5434|5432|5430|5463|5458|5404|5401|142347
1582878300000|2020-02-28 08:25:00|5431|5429|5424|5422|5442|5439|5408|5407|184137
1582878600000|2020-02-28 08:30:00|5425|5423|5400|5398|5439|5436|5396|5391|215375
1582878900000|2020-02-28 08:35:00|5399|5397|5338|5336|5399|5398|5334|5332|164673
1582879200000|2020-02-28 08:40:00|5337|5335|5370|5365|5376|5375|5336|5334|149612
1582879500000|2020-02-28 08:45:00|5369|5366|5345|5342|5377|5374|5330|5329|103853
1582879800000|2020-02-28 08:50:00|5346|5343|5321|5317|5352|5350|5293|5290|259908
1582880100000|2020-02-28 08:55:00|5320|5318|5373|5371|5374|5372|5317|5312|195848
1582880400000|2020-02-28 09:00:00|5372|5370|5370|5366|5382|5380|5348|5345|111872
1582880700000|2020-02-28 09:05:00|5369|5365|5363|5358|5405|5401|5361|5358|149936
1582881000000|2020-02-28 09:10:00|5364|5360|5359|5356|5386|5383|5352|5348|99728
1582881300000|2020-02-28 09:15:00|5358|5357|5369|5366|5376|5374|5350|5348|114759
1582881600000|2020-02-28 09:20:00|5368|5365|5320|5316|5374|5370|5312|5304|111508
1582881900000|2020-02-28 09:25:00|5319|5317|5318|5314|5332|5330|5303|5300|102323
1582882200000|2020-02-28 09:30:00|5317|5313|5300|5297|5323|5320|5294|5291|111701
1582882500000|2020-02-28 09:35:00|5299|5296|5307|5303|5310|5308|5282|5280|72335
1582882800000|2020-02-28 09:40:00|5306|5302|5322|5320|5327|5323|5297|5293|174007
1582883100000|2020-02-28 09:45:00|5321|5321|5338|5335|5348|5345|5314|5311|139039
1582883400000|2020-02-28 09:50:00|5337|5336|5323|5321|5346|5342|5319|5318|93408
1582883700000|2020-02-28 09:55:00|5322|5320|5327|5324|5339|5334|5316|5312|154653
1582884000000|2020-02-28 10:00:00|5326|5323|5327|5325|5338|5336|5322|5318|58946
1582884300000|2020-02-28 10:05:00|5326|5324|5328|5325|5340|5339|5322|5321|63233
1582884600000|2020-02-28 10:10:00|5327|5326|5324|5321|5331|5328|5316|5315|47189
1582884900000|2020-02-28 10:15:00|5323|5322|5343|5342|5348|5345|5319|5315|259593
1582885200000|2020-02-28 10:20:00|5342|5341|5367|5365|5374|5371|5335|5333|101329
1582885500000|2020-02-28 10:25:00|5370|5367|5380|5377|5390|5388|5366|5364|65248
1582885800000|2020-02-28 10:30:00|5381|5378|5368|5365|5384|5381|5363|5361|85861
1582886100000|2020-02-28 10:35:00|5367|5366|5368|5365|5374|5370|5359|5357|51199
1582886400000|2020-02-28 10:40:00|5367|5364|5364|5362|5369|5367|5353|5351|101405
1582886700000|2020-02-28 10:45:00|5363|5361|5350|5348|5369|5367|5347|5345|38072
1582887000000|2020-02-28 10:50:00|5349|5347|5384|5381|5408|5404|5346|5344|310246
1582887300000|2020-02-28 10:55:00|5383|5380|5364|5359|5392|5390|5350|5347|88920
1582887600000|2020-02-28 11:00:00|5363|5360|5344|5342|5371|5370|5344|5342|81765
1582887900000|2020-02-28 11:05:00|5345|5343|5338|5335|5353|5352|5320|5318|108668
1582888200000|2020-02-28 11:10:00|5337|5336|5347|5344|5386|5381|5336|5335|127739
1582888500000|2020-02-28 11:15:00|5348|5345|5332|5330|5354|5352|5328|5325|45471
1582888800000|2020-02-28 11:20:00|5333|5331|5337|5334|5341|5338|5322|5320|45138
1582889100000|2020-02-28 11:25:00|5336|5333|5331|5329|5346|5345|5328|5324|76794
1582889400000|2020-02-28 11:30:00|5332|5330|5370|5367|5373|5372|5332|5330|117266
1582889700000|2020-02-28 11:35:00|5371|5368|5370|5368|5387|5382|5363|5361|110546
1582890000000|2020-02-28 11:40:00|5371|5369|5380|5378|5391|5388|5366|5363|99215
1582890300000|2020-02-28 11:45:00|5381|5379|5376|5374|5391|5389|5374|5372|53448
1582890600000|2020-02-28 11:50:00|5375|5373|5372|5371|5385|5382|5357|5355|55469
1582890900000|2020-02-28 11:55:00|5373|5372|5350|5347|5377|5375|5346|5344|66494
1582891200000|2020-02-28 12:00:00|5349|5346|5333|5330|5655|5346|5325|5300|213571
1582891500000|2020-02-28 12:05:00|5332|5331|5329|5327|5339|5338|5321|5320|37702
1582891800000|2020-02-28 12:10:00|5328|5326|5344|5342|5351|5347|5324|5322|17533
1582892100000|2020-02-28 12:15:00|5345|5343|5351|5350|5358|5356|5333|5332|31356
1582892400000|2020-02-28 12:20:00|5352|5351|5361|5357|5365|5364|5348|5347|40939
1582892700000|2020-02-28 12:25:00|5362|5358|5361|5358|5363|5362|5345|5343|28025
1582893000000|2020-02-28 12:30:00|5362|5357|5346|5343|5368|5366|5340|5337|35818
1582893300000|2020-02-28 12:35:00|5345|5342|5352|5349|5352|5350|5336|5333|32524
1582893600000|2020-02-28 12:40:00|5351|5348|5356|5354|5358|5356|5342|5340|29291
1582893900000|2020-02-28 12:45:00|5357|5355|5362|5358|5365|5363|5348|5345|41433
1582894200000|2020-02-28 12:50:00|5361|5357|5366|5363|5368|5366|5353|5351|60189
1582894500000|2020-02-28 12:55:00|5365|5364|5367|5364|5372|5370|5361|5360|44848
1582894800000|2020-02-28 13:00:00|5366|5363|5357|5355|5372|5369|5356|5352|37835
1582895100000|2020-02-28 13:05:00|5356|5356|5363|5360|5368|5365|5342|5341|44554
1582895400000|2020-02-28 13:10:00|5364|5361|5380|5377|5383|5380|5355|5353|55950
1582895700000|2020-02-28 13:15:00|5379|5376|5364|5361|5384|5381|5363|5360|55031
1582896000000|2020-02-28 13:20:00|5363|5362|5367|5364|5372|5370|5359|5357|42274
1582896300000|2020-02-28 13:25:00|5366|5365|5358|5356|5369|5368|5355|5352|56455
1582896600000|2020-02-28 13:30:00|5357|5355|5354|5351|5362|5359|5344|5340|64922
1582896900000|2020-02-28 13:35:00|5355|5352|5329|5328|5357|5355|5328|5326|102726
1582897200000|2020-02-28 13:40:00|5328|5327|5312|5310|5338|5335|5307|5305|174117
1582897500000|2020-02-28 13:45:00|5311|5311|5302|5300|5322|5320|5298|5296|138540
1582897800000|2020-02-28 13:50:00|5301|5299|5278|5276|5311|5309|5278|5276|176675
1582898100000|2020-02-28 13:55:00|5280|5277|5276|5273|5297|5294|5273|5271|90288
1582898400000|2020-02-28 14:00:00|5277|5272|5287|5284|5303|5300|5277|5272|95559
1582898700000|2020-02-28 14:05:00|5286|5283|5275|5272|5300|5299|5272|5271|69670
1582899000000|2020-02-28 14:10:00|5274|5273|5279|5277|5296|5293|5274|5273|67712
1582899300000|2020-02-28 14:15:00|5278|5276|5267|5264|5282|5279|5262|5261|56197
1582899600000|2020-02-28 14:20:00|5266|5263|5279|5277|5285|5283|5262|5261|48075
1582899900000|2020-02-28 14:25:00|5278|5278|5288|5286|5288|5287|5271|5268|123508
1582900200000|2020-02-28 14:30:00|5289|5287|5292|5290|5317|5314|5285|5284|160456
1582900500000|2020-02-28 14:35:00|5293|5291|5305|5303|5313|5310|5291|5288|159493
1582900800000|2020-02-28 14:40:00|5304|5302|5286|5284|5325|5318|5286|5284|123205
1582901100000|2020-02-28 14:45:00|5285|5285|5294|5292|5305|5304|5275|5272|120356
1582901400000|2020-02-28 14:50:00|5293|5291|5271|5268|5302|5300|5268|5265|103954
1582901700000|2020-02-28 14:55:00|5270|5267|5270|5266|5279|5276|5261|5260|116473
1582902000000|2020-02-28 15:00:00|5269|5265|5252|5250|5271|5269|5251|5250|229653
1582902300000|2020-02-28 15:05:00|5253|5251|5287|5284|5306|5303|5253|5251|163985
1582902600000|2020-02-28 15:10:00|5286|5283|5271|5268|5286|5283|5257|5255|124042
1582902900000|2020-02-28 15:15:00|5270|5269|5274|5273|5294|5292|5258|5256|138475
1582903200000|2020-02-28 15:20:00|5275|5272|5253|5251|5290|5288|5252|5250|86756
1582903500000|2020-02-28 15:25:00|5254|5253|5240|5238|5280|5277|5237|5236|164380
1582903800000|2020-02-28 15:30:00|5239|5237|5248|5245|5253|5251|5237|5235|97207
1582904100000|2020-02-28 15:35:00|5249|5246|5261|5258|5276|5273|5249|5246|89395
1582904400000|2020-02-28 15:40:00|5262|5259|5258|5256|5271|5269|5249|5248|90898
1582904700000|2020-02-28 15:45:00|5257|5255|5258|5256|5273|5271|5252|5249|110909
1582905000000|2020-02-28 15:50:00|5259|5255|5295|5293|5298|5297|5258|5254|120319
1582905300000|2020-02-28 15:55:00|5296|5294|5300|5298|5303|5301|5278|5276|171615
1582905600000|2020-02-28 16:00:00|5299|5297|5272|5270|5305|5304|5269|5268|171963
1582905900000|2020-02-28 16:05:00|5273|5271|5256|5252|5274|5271|5243|5242|140124
1582906200000|2020-02-28 16:10:00|5255|5253|5266|5264|5273|5271|5248|5246|134924
1582906500000|2020-02-28 16:15:00|5265|5265|5272|5270|5275|5272|5258|5256|111486
1582906800000|2020-02-28 16:20:00|5271|5269|5261|5259|5272|5270|5248|5247|166649
1582907100000|2020-02-28 16:25:00|5260|5260|5271|5269|5275|5271|5243|5242|153128
1583136000000|2020-03-02 08:00:00|5423|5193|5368|5366|5423|5400|5345|5193|363323
1583136300000|2020-03-02 08:05:00|5367|5365|5342|5338|5387|5385|5337|5335|178639
1583136600000|2020-03-02 08:10:00|5341|5340|5357|5355|5366|5364|5338|5335|155304
1583136900000|2020-03-02 08:15:00|5358|5356|5343|5341|5360|5359|5335|5334|142218
1583137200000|2020-03-02 08:20:00|5342|5340|5332|5331|5350|5347|5331|5330|212402
1583137500000|2020-03-02 08:25:00|5331|5329|5350|5349|5373|5370|5325|5323|283370
1583137800000|2020-03-02 08:30:00|5351|5350|5373|5371|5380|5379|5338|5337|175374
1583138100000|2020-03-02 08:35:00|5374|5372|5361|5360|5375|5374|5346|5344|96665
1583138400000|2020-03-02 08:40:00|5360|5359|5341|5340|5369|5367|5339|5337|88036
1583138700000|2020-03-02 08:45:00|5340|5339|5329|5327|5346|5345|5325|5324|130962
1583139000000|2020-03-02 08:50:00|5328|5326|5324|5322|5336|5335|5314|5313|102295
1583139300000|2020-03-02 08:55:00|5323|5323|5302|5299|5326|5324|5298|5296|118041
1583139600000|2020-03-02 09:00:00|5301|5298|5315|5314|5318|5316|5294|5292|113267
1583139900000|2020-03-02 09:05:00|5316|5313|5317|5315|5327|5326|5314|5313|93091
1583140200000|2020-03-02 09:10:00|5316|5316|5328|5327|5334|5332|5316|5315|100246
1583140500000|2020-03-02 09:15:00|5329|5328|5340|5338|5341|5339|5319|5318|100255
1583140800000|2020-03-02 09:20:00|5341|5339|5360|5359|5366|5365|5340|5338|105186
1583141100000|2020-03-02 09:25:00|5359|5358|5331|5329|5359|5358|5329|5328|82993
1583141400000|2020-03-02 09:30:00|5332|5330|5314|5313|5336|5335|5312|5311|64390
1583141700000|2020-03-02 09:35:00|5313|5312|5308|5307|5324|5323|5304|5303|57407
1583142000000|2020-03-02 09:40:00|5309|5306|5290|5288|5312|5311|5288|5287|228744
1583142300000|2020-03-02 09:45:00|5289|5289|5299|5298|5309|5308|5288|5287|163810
1583142600000|2020-03-02 09:50:00|5298|5297|5284|5282|5299|5297|5281|5280|145306
1583142900000|2020-03-02 09:55:00|5283|5283|5300|5298|5301|5299|5273|5272|86232
1583143200000|2020-03-02 10:00:00|5299|5299|5274|5272|5301|5300|5267|5266|96337
1583143500000|2020-03-02 10:05:00|5273|5273|5265|5262|5278|5277|5259|5257|82283
1583143800000|2020-03-02 10:10:00|5264|5263|5260|5259|5267|5266|5254|5253|78416
1583144100000|2020-03-02 10:15:00|5259|5258|5278|5277|5282|5281|5258|5254|54821
1583144400000|2020-03-02 10:20:00|5277|5276|5274|5272|5281|5280|5268|5266|99671
1583144700000|2020-03-02 10:25:00|5273|5271|5294|5293|5297|5296|5272|5270|160218
1583145000000|2020-03-02 10:30:00|5295|5294|5308|5305|5316|5315|5290|5288|85653
1583145300000|2020-03-02 10:35:00|5307|5306|5307|5306|5310|5309|5303|5300|98204
1583145600000|2020-03-02 10:40:00|5308|5307|5303|5302|5308|5307|5299|5298|55076
1583145900000|2020-03-02 10:45:00|5302|5301|5293|5291|5309|5308|5292|5291|67368
1583146200000|2020-03-02 10:50:00|5294|5292|5296|5295|5299|5298|5289|5288|298362
1583146500000|2020-03-02 10:55:00|5295|5294|5279|5277|5297|5296|5278|5276|46613
1583146800000|2020-03-02 11:00:00|5278|5276|5258|5256|5279|5276|5255|5254|49226
1583147100000|2020-03-02 11:05:00|5257|5257|5260|5259|5273|5271|5253|5252|56371
1583147400000|2020-03-02 11:10:00|5261|5258|5252|5251|5263|5261|5249|5248|74062
1583147700000|2020-03-02 11:15:00|5251|5250|5274|5272|5274|5273|5248|5247|77900
1583148000000|2020-03-02 11:20:00|5275|5273|5253|5252|5279|5277|5250|5249|203088
1583148300000|2020-03-02 11:25:00|5252|5251|5251|5249|5255|5253|5247|5245|42857
1583148600000|2020-03-02 11:30:00|5250|5248|5240|5228|5253|5252|5238|5226|26010
1583148900000|2020-03-02 11:35:00|5239|5238|5239|5236|5247|5245|5234|5231|48631
1583149200000|2020-03-02 11:40:00|5238|5237|5225|5222|5244|5243|5209|5206|127967
1583149500000|2020-03-02 11:45:00|5224|5221|5231|5230|5241|5239|5218|5216|80610
1583149800000|2020-03-02 11:50:00|5232|5229|5212|5211|5232|5231|5211|5210|73161
1583150100000|2020-03-02 11:55:00|5213|5210|5202|5200|5219|5217|5191|5190|186575
1583150400000|2020-03-02 12:00:00|5203|5201|5204|5202|5408|5223|5195|5154|55612
1583150700000|2020-03-02 12:05:00|5203|5201|5220|5218|5224|5222|5197|5195|78582
1583151000000|2020-03-02 12:10:00|5221|5219|5203|5201|5221|5220|5196|5194|73167
1583151300000|2020-03-02 12:15:00|5202|5202|5188|5187|5209|5207|5187|5185|57263
1583151600000|2020-03-02 12:20:00|5189|5186|5201|5200|5207|5205|5184|5183|36135
1583151900000|2020-03-02 12:25:00|5200|5199|5229|5227|5234|5230|5199|5198|112485
1583152200000|2020-03-02 12:30:00|5231|5228|5197|5196|5231|5230|5196|5194|66768
1583152500000|2020-03-02 12:35:00|5198|5197|5211|5209|5228|5225|5198|5197|46596
1583152800000|2020-03-02 12:40:00|5212|5210|5229|5228|5243|5240|5211|5210|81822
1583153100000|2020-03-02 12:45:00|5230|5229|5242|5239|5254|5251|5227|5225|33005
1583153400000|2020-03-02 12:50:00|5243|5241|5243|5242|5250|5248|5236|5235|38394
1583153700000|2020-03-02 12:55:00|5244|5243|5258|5256|5269|5267|5244|5241|61511
1583154000000|2020-03-02 13:00:00|5259|5257|5260|5259|5266|5264|5252|5251|45967
1583154300000|2020-03-02 13:05:00|5259|5258|5253|5252|5265|5264|5248|5246|34889
1583154600000|2020-03-02 13:10:00|5252|5251|5257|5255|5260|5258|5245|5243|29542
1583154900000|2020-03-02 13:15:00|5258|5256|5265|5263|5267|5266|5249|5248|56104
1583155200000|2020-03-02 13:20:00|5264|5262|5244|5242|5264|5263|5242|5241|57342
1583155500000|2020-03-02 13:25:00|5243|5243|5246|5244|5248|5246|5230|5228|50506
1583155800000|2020-03-02 13:30:00|5245|5243|5238|5236|5246|5245|5226|5224|70885
1583156100000|2020-03-02 13:35:00|5239|5237|5243|5242|5250|5248|5234|5233|35581
1583156400000|2020-03-02 13:40:00|5242|5241|5227|5225|5245|5244|5224|5222|46712
1583156700000|2020-03-02 13:45:00|5228|5226|5234|5232|5235|5234|5224|5223|42805
1583157000000|2020-03-02 13:50:00|5235|5233|5249|5246|5253|5252|5232|5230|50401
1583157300000|2020-03-02 13:55:00|5248|5247|5279|5276|5280|5278|5248|5247|147985
1583157600000|2020-03-02 14:00:00|5278|5277|5295|5293|5299|5298|5278|5276|152740
1583157900000|2020-03-02 14:05:00|5296|5294|5308|5306|5308|5306|5292|5290|69026
1583158200000|2020-03-02 14:10:00|5307|5305|5308|5307|5318|5316|5299|5298|67166
1583158500000|2020-03-02 14:15:00|5307|5306|5316|5313|5316|5314|5294|5293|75329
1583158800000|2020-03-02 14:20:00|5317|5314|5315|5313|5320|5318|5303|5301|92336
1583159100000|2020-03-02 14:25:00|5314|5312|5331|5329|5332|5330|5313|5312|84135
1583159400000|2020-03-02 14:30:00|5330|5330|5306|5304|5333|5332|5301|5300|159355
1583159700000|2020-03-02 14:35:00|5305|5303|5269|5267|5307|5305|5269|5266|92896
1583160000000|2020-03-02 14:40:00|5268|5266|5273|5270|5283|5281|5267|5265|70058
1583160300000|2020-03-02 14:45:00|5272|5269|5252|5251|5285|5284|5251|5250|96764
1583160600000|2020-03-02 14:50:00|5251|5250|5274|5272|5276|5275|5243|5241|130474
1583160900000|2020-03-02 14:55:00|5273|5271|5259|5257|5276|5274|5255|5253|58673
1583161200000|2020-03-02 15:00:00|5258|5256|5244|5242|5264|5263|5236|5234|72232
1583161500000|2020-03-02 15:05:00|5243|5241|5226|5224|5244|5241|5214|5212|90825
1583161800000|2020-03-02 15:10:00|5225|5223|5253|5251|5254|5252|5223|5221|49531
1583162100000|2020-03-02 15:15:00|5254|5252|5241|5238|5255|5253|5224|5223|49604
1583162400000|2020-03-02 15:20:00|5240|5237|5238|5237|5244|5243|5231|5230|62221
1583162700000|2020-03-02 15:25:00|5239|5236|5235|5233|5250|5248|5231|5230|78709
1583163000000|2020-03-02 15:30:00|5236|5234|5215|5213|5242|5241|5214|5212|76886
1583163300000|2020-03-02 15:35:00|5214|5212|5226|5224|5229|5228|5212|5211|73938
1583163600000|2020-03-02 15:40:00|5227|5225|5238|5235|5239|5238|5217|5216|49249
1583163900000|2020-03-02 15:45:00|5239|5236|5258|5256|5258|5257|5237|5236|54865
1583164200000|2020-03-02 15:50:00|5257|5255|5259|5257|5267|5266|5254|5252|89250
1583164500000|2020-03-02 15:55:00|5260|5258|5253|5250|5267|5265|5251|5250|76926
1583164800000|2020-03-02 16:00:00|5254|5251|5262|5259|5262|5261|5245|5244|81584
1583165100000|2020-03-02 16:05:00|5261|5258|5259|5258|5267|5266|5254|5253|71086
1583165400000|2020-03-02 16:10:00|5260|5257|5315|5312|5318|5316|5259|5257|245894
1583165700000|2020-03-02 16:15:00|5314|5313|5313|5311|5322|5321|5310|5309|111402
1583166000000|2020-03-02 16:20:00|5312|5312|5297|5296|5317|5316|5297|5295|223630
1583166300000|2020-03-02 16:25:00|5298|5297|5319|5312|5319|5316|5297|5295|172517
1583222400000|2020-03-03 08:00:00|5378|5234|5358|5356|5600|5403|5358|5234|306195
1583222700000|2020-03-03 08:05:00|5359|5357|5357|5355|5368|5366|5342|5340|125574
1583223000000|2020-03-03 08:10:00|5356|5354|5384|5381|5391|5389|5355|5353|91195
1583223300000|2020-03-03 08:15:00|5383|5380|5414|5413|5414|5413|5375|5373|146925
1583223600000|2020-03-03 08:20:00|5415|5414|5413|5412|5416|5414|5403|5401|145472
1583223900000|2020-03-03 08:25:00|5414|5413|5415|5413|5415|5414|5403|5401|112884
1583224200000|2020-03-03 08:30:00|5416|5414|5426|5424|5428|5427|5411|5409|121587
1583224500000|2020-03-03 08:35:00|5425|5423|5436|5434|5446|5444|5420|5418|207502
1583224800000|2020-03-03 08:40:00|5437|5435|5447|5445|5453|5451|5431|5430|75434
1583225100000|2020-03-03 08:45:00|5448|5446|5460|5458|5461|5460|5436|5435|180756
1583225400000|2020-03-03 08:50:00|5461|5459|5457|5455|5482|5480|5455|5453|200032
1583225700000|2020-03-03 08:55:00|5458|5456|5473|5472|5477|5476|5451|5450|149163
1583226000000|2020-03-03 09:00:00|5474|5473|5459|5457|5474|5473|5456|5455|128509
1583226300000|2020-03-03 09:05:00|5460|5458|5494|5491|5495|5494|5460|5458|127358
1583226600000|2020-03-03 09:10:00|5493|5490|5503|5501|5507|5506|5491|5490|124071
1583226900000|2020-03-03 09:15:00|5504|5502|5502|5501|5519|5518|5502|5500|125019
1583227200000|2020-03-03 09:20:00|5503|5502|5493|5492|5521|5520|5493|5492|118668
1583227500000|2020-03-03 09:25:00|5494|5493|5493|5491|5500|5499|5486|5484|83430
1583227800000|2020-03-03 09:30:00|5492|5490|5500|5499|5508|5506|5490|5487|108308
1583228100000|2020-03-03 09:35:00|5499|5498|5500|5499|5509|5508|5496|5495|105648
1583228400000|2020-03-03 09:40:00|5499|5498|5512|5510|5513|5511|5495|5494|98338
1583228700000|2020-03-03 09:45:00|5511|5509|5535|5533|5536|5534|5508|5507|108667
1583229000000|2020-03-03 09:50:00|5536|5534|5528|5526|5542|5540|5521|5519|103982
1583229300000|2020-03-03 09:55:00|5529|5527|5516|5515|5531|5530|5509|5508|71425
1583229600000|2020-03-03 10:00:00|5517|5516|5525|5524|5528|5527|5514|5513|51593
1583229900000|2020-03-03 10:05:00|5524|5523|5513|5512|5527|5525|5502|5501|64055
1583230200000|2020-03-03 10:10:00|5514|5513|5524|5522|5533|5531|5513|5512|44683
1583230500000|2020-03-03 10:15:00|5525|5523|5528|5527|5537|5535|5525|5523|42108
1583230800000|2020-03-03 10:20:00|5527|5526|5525|5524|5529|5527|5513|5512|70945
1583231100000|2020-03-03 10:25:00|5526|5525|5525|5524|5532|5531|5523|5521|41617
1583231400000|2020-03-03 10:30:00|5526|5525|5521|5520|5533|5532|5521|5520|211702
1583231700000|2020-03-03 10:35:00|5520|5519|5519|5517|5522|5520|5509|5508|80297
1583232000000|2020-03-03 10:40:00|5518|5516|5521|5519|5523|5521|5513|5511|62330
1583232300000|2020-03-03 10:45:00|5520|5518|5519|5518|5526|5524|5516|5515|53258
1583232600000|2020-03-03 10:50:00|5520|5519|5531|5529|5532|5530|5516|5515|67244
1583232900000|2020-03-03 10:55:00|5530|5530|5522|5521|5532|5531|5517|5516|44842
1583233200000|2020-03-03 11:00:00|5523|5522|5512|5510|5523|5522|5506|5505|72671
1583233500000|2020-03-03 11:05:00|5511|5511|5486|5484|5514|5513|5472|5470|228022
1583233800000|2020-03-03 11:10:00|5485|5483|5467|5464|5489|5487|5460|5459|51545
1583234100000|2020-03-03 11:15:00|5465|5465|5469|5467|5470|5468|5457|5455|233300
1583234400000|2020-03-03 11:20:00|5468|5468|5469|5467|5481|5479|5466|5464|34299
1583234700000|2020-03-03 11:25:00|5468|5466|5459|5457|5470|5468|5447|5446|157549
1583235000000|2020-03-03 11:30:00|5458|5456|5471|5468|5477|5476|5458|5456|35185
1583235300000|2020-03-03 11:35:00|5470|5467|5459|5457|5476|5475|5459|5457|24209
1583235600000|2020-03-03 11:40:00|5460|5458|5446|5443|5460|5459|5437|5436|48453
1583235900000|2020-03-03 11:45:00|5447|5444|5440|5438|5450|5448|5434|5433|50253
1583236200000|2020-03-03 11:50:00|5441|5439|5446|5445|5451|5449|5438|5437|32122
1583236500000|2020-03-03 11:55:00|5447|5446|5458|5456|5466|5465|5446|5446|34091
1583236800000|2020-03-03 12:00:00|5459|5457|5478|5476|5480|5479|5459|5454|43612
1583237100000|2020-03-03 12:05:00|5477|5475|5487|5485|5488|5486|5464|5463|39754
1583237400000|2020-03-03 12:10:00|5486|5486|5482|5479|5490|5489|5479|5477|25723
1583237700000|2020-03-03 12:15:00|5481|5478|5496|5495|5497|5495|5477|5476|19247
1583238000000|2020-03-03 12:20:00|5495|5494|5497|5495|5500|5498|5489|5488|25156
1583238300000|2020-03-03 12:25:00|5496|5496|5505|5503|5505|5504|5494|5493|35584
1583238600000|2020-03-03 12:30:00|5504|5502|5495|5493|5510|5509|5487|5484|44490
1583238900000|2020-03-03 12:35:00|5494|5492|5461|5459|5494|5492|5450|5446|191881
1583239200000|2020-03-03 12:40:00|5460|5458|5443|5440|5469|5468|5440|5438|78055
1583239500000|2020-03-03 12:45:00|5442|5439|5433|5431|5446|5444|5422|5420|84968
1583239800000|2020-03-03 12:50:00|5434|5432|5433|5431|5451|5448|5430|5429|50662
1583240100000|2020-03-03 12:55:00|5432|5430|5439|5438|5451|5450|5422|5421|75014
1583240400000|2020-03-03 13:00:00|5440|5437|5428|5426|5441|5439|5427|5425|49495
1583240700000|2020-03-03 13:05:00|5429|5427|5438|5437|5443|5441|5424|5422|33967
1583241000000|2020-03-03 13:10:00|5437|5436|5450|5447|5452|5451|5434|5432|25632
1583241300000|2020-03-03 13:15:00|5448|5446|5456|5454|5457|5456|5443|5442|18465
1583241600000|2020-03-03 13:20:00|5455|5453|5471|5469|5473|5471|5451|5449|36964
1583241900000|2020-03-03 13:25:00|5470|5468|5467|5465|5483|5480|5466|5464|50411
1583242200000|2020-03-03 13:30:00|5466|5464|5466|5465|5475|5473|5462|5459|35897
1583242500000|2020-03-03 13:35:00|5467|5466|5452|5450|5472|5471|5451|5449|35611
1583242800000|2020-03-03 13:40:00|5451|5451|5441|5439|5455|5453|5436|5434|32741
1583243100000|2020-03-03 13:45:00|5440|5438|5442|5440|5445|5443|5432|5430|27524
1583243400000|2020-03-03 13:50:00|5443|5441|5451|5449|5459|5456|5442|5441|33472
1583243700000|2020-03-03 13:55:00|5450|5448|5454|5451|5458|5457|5446|5445|65522
1583244000000|2020-03-03 14:00:00|5453|5450|5456|5454|5457|5456|5447|5445|33788
1583244300000|2020-03-03 14:05:00|5455|5455|5458|5456|5462|5461|5455|5454|97935
1583244600000|2020-03-03 14:10:00|5459|5457|5452|5451|5461|5459|5448|5447|58191
1583244900000|2020-03-03 14:15:00|5451|5450|5461|5460|5466|5464|5450|5449|23801
1583245200000|2020-03-03 14:20:00|5462|5461|5471|5469|5472|5471|5462|5460|101936
1583245500000|2020-03-03 14:25:00|5470|5470|5468|5467|5474|5472|5466|5464|29049
1583245800000|2020-03-03 14:30:00|5469|5468|5428|5426|5469|5468|5425|5424|109949
1583246100000|2020-03-03 14:35:00|5429|5427|5429|5428|5430|5428|5412|5411|77504
1583246400000|2020-03-03 14:40:00|5428|5427|5414|5412|5433|5432|5413|5411|45800
1583246700000|2020-03-03 14:45:00|5415|5413|5413|5412|5422|5420|5407|5405|69976
1583247000000|2020-03-03 14:50:00|5412|5411|5407|5406|5413|5412|5403|5402|49240
1583247300000|2020-03-03 14:55:00|5406|5405|5419|5417|5422|5421|5405|5404|69083
1583247600000|2020-03-03 15:00:00|5418|5418|5507|5503|5529|5528|5417|5415|245321
1583247900000|2020-03-03 15:05:00|5508|5502|5479|5475|5517|5514|5472|5470|182465
1583248200000|2020-03-03 15:10:00|5480|5476|5427|5425|5492|5488|5425|5424|233261
1583248500000|2020-03-03 15:15:00|5428|5426|5403|5401|5435|5434|5399|5398|176810
1583248800000|2020-03-03 15:20:00|5402|5402|5430|5426|5430|5429|5397|5395|120607
1583249100000|2020-03-03 15:25:00|5428|5427|5414|5410|5438|5436|5406|5405|99479
1583249400000|2020-03-03 15:30:00|5412|5409|5400|5398|5434|5432|5398|5397|112104
1583249700000|2020-03-03 15:35:00|5399|5397|5419|5418|5432|5430|5398|5396|92263
1583250000000|2020-03-03 15:40:00|5420|5417|5429|5427|5440|5438|5415|5413|72054
1583250300000|2020-03-03 15:45:00|5428|5426|5407|5405|5434|5432|5401|5400|239324
1583250600000|2020-03-03 15:50:00|5406|5406|5409|5407|5416|5414|5395|5394|289090
1583250900000|2020-03-03 15:55:00|5408|5408|5432|5431|5436|5435|5404|5403|206838
1583251200000|2020-03-03 16:00:00|5431|5430|5413|5412|5436|5435|5413|5412|352639
1583251500000|2020-03-03 16:05:00|5412|5411|5387|5385|5413|5412|5386|5385|169239
1583251800000|2020-03-03 16:10:00|5386|5384|5370|5368|5388|5386|5363|5362|162372
1583252100000|2020-03-03 16:15:00|5369|5367|5365|5364|5378|5377|5354|5353|152995
1583252400000|2020-03-03 16:20:00|5364|5363|5337|5336|5367|5365|5334|5332|218405
1583252700000|2020-03-03 16:25:00|5336|5335|5309|5305|5340|5338|5305|5300|257516
1583308800000|2020-03-04 08:00:00|5370|5368|5350|5345|5390|5379|5349|5344|162719
1583309100000|2020-03-04 08:05:00|5348|5346|5352|5350|5377|5375|5338|5335|122696
1583309400000|2020-03-04 08:10:00|5353|5351|5355|5353|5357|5355|5338|5336|83162
1583309700000|2020-03-04 08:15:00|5356|5354|5372|5370|5372|5370|5343|5341|66310
1583310000000|2020-03-04 08:20:00|5371|5369|5369|5366|5378|5376|5362|5361|126318
1583310300000|2020-03-04 08:25:00|5368|5365|5392|5390|5393|5391|5363|5361|114516
1583310600000|2020-03-04 08:30:00|5393|5389|5411|5408|5413|5411|5384|5382|95017
1583310900000|2020-03-04 08:35:00|5410|5407|5428|5425|5431|5430|5404|5403|120502
1583311200000|2020-03-04 08:40:00|5427|5426|5400|5398|5428|5426|5394|5392|116236
1583311500000|2020-03-04 08:45:00|5401|5399|5407|5405|5414|5411|5391|5390|52782
1583311800000|2020-03-04 08:50:00|5408|5406|5422|5421|5423|5422|5408|5406|96762
1583312100000|2020-03-04 08:55:00|5421|5420|5408|5407|5422|5420|5403|5402|82024
1583312400000|2020-03-04 09:00:00|5409|5408|5422|5420|5427|5426|5407|5406|61952
1583312700000|2020-03-04 09:05:00|5423|5421|5405|5404|5427|5425|5402|5401|92086
1583313000000|2020-03-04 09:10:00|5406|5403|5408|5406|5410|5408|5398|5396|52370
1583313300000|2020-03-04 09:15:00|5407|5407|5422|5420|5423|5421|5405|5403|39416
1583313600000|2020-03-04 09:20:00|5423|5421|5427|5425|5430|5428|5419|5417|54733
1583313900000|2020-03-04 09:25:00|5426|5426|5428|5425|5433|5431|5421|5420|36368
1583314200000|2020-03-04 09:30:00|5427|5424|5416|5415|5427|5425|5410|5409|37410
1583314500000|2020-03-04 09:35:00|5417|5414|5418|5416|5430|5429|5414|5412|43942
1583314800000|2020-03-04 09:40:00|5417|5415|5420|5418|5427|5426|5416|5414|38280
1583315100000|2020-03-04 09:45:00|5419|5419|5421|5420|5430|5429|5418|5417|57020
1583315400000|2020-03-04 09:50:00|5422|5421|5416|5415|5428|5427|5415|5414|48149
1583315700000|2020-03-04 09:55:00|5415|5414|5419|5418|5423|5421|5412|5411|25333
1583316000000|2020-03-04 10:00:00|5420|5417|5411|5410|5420|5418|5408|5407|61418
1583316300000|2020-03-04 10:05:00|5412|5411|5425|5424|5425|5424|5408|5407|25896
1583316600000|2020-03-04 10:10:00|5424|5423|5431|5429|5432|5430|5424|5423|27311
1583316900000|2020-03-04 10:15:00|5430|5430|5423|5422|5433|5432|5421|5420|45469
1583317200000|2020-03-04 10:20:00|5424|5423|5435|5434|5436|5435|5424|5423|29811
1583317500000|2020-03-04 10:25:00|5434|5433|5435|5433|5438|5437|5432|5430|58840
1583317800000|2020-03-04 10:30:00|5436|5434|5440|5439|5441|5440|5427|5426|47609
1583318100000|2020-03-04 10:35:00|5439|5438|5448|5446|5449|5448|5433|5432|68451
1583318400000|2020-03-04 10:40:00|5447|5447|5451|5449|5453|5452|5439|5438|67244
1583318700000|2020-03-04 10:45:00|5450|5450|5443|5441|5455|5454|5441|5439|35483
1583319000000|2020-03-04 10:50:00|5444|5442|5439|5437|5448|5447|5439|5437|102399
1583319300000|2020-03-04 10:55:00|5438|5438|5432|5430|5439|5438|5427|5426|190278
1583319600000|2020-03-04 11:00:00|5433|5431|5434|5433|5439|5438|5430|5429|32371
1583319900000|2020-03-04 11:05:00|5435|5434|5435|5434|5438|5436|5429|5428|33171
1583320200000|2020-03-04 11:10:00|5436|5433|5436|5435|5437|5436|5431|5430|35825
1583320500000|2020-03-04 11:15:00|5437|5436|5436|5435|5441|5439|5432|5431|62596
1583320800000|2020-03-04 11:20:00|5437|5436|5454|5453|5456|5455|5437|5436|57174
1583321100000|2020-03-04 11:25:00|5455|5454|5457|5455|5460|5459|5453|5452|34232
1583321400000|2020-03-04 11:30:00|5456|5456|5468|5467|5469|5467|5456|5455|53011
1583321700000|2020-03-04 11:35:00|5469|5468|5465|5464|5470|5469|5462|5461|29220
1583322000000|2020-03-04 11:40:00|5464|5463|5461|5460|5468|5467|5459|5458|27423
1583322300000|2020-03-04 11:45:00|5460|5459|5457|5455|5464|5462|5455|5454|9569
1583322600000|2020-03-04 11:50:00|5458|5456|5456|5454|5461|5459|5454|5452|82780
1583322900000|2020-03-04 11:55:00|5455|5455|5451|5449|5455|5455|5449|5448|21300
1583323200000|2020-03-04 12:00:00|5450|5442|5447|5445|5451|5447|5441|5440|161174
1583323500000|2020-03-04 12:05:00|5448|5446|5461|5459|5462|5461|5447|5446|33103
1583323800000|2020-03-04 12:10:00|5462|5460|5449|5448|5464|5463|5447|5446|22880
1583324100000|2020-03-04 12:15:00|5450|5447|5454|5453|5455|5454|5443|5441|18519
1583324400000|2020-03-04 12:20:00|5453|5452|5457|5456|5461|5459|5452|5450|39764
1583324700000|2020-03-04 12:25:00|5458|5457|5458|5456|5459|5458|5451|5450|35541
1583325000000|2020-03-04 12:30:00|5459|5457|5469|5468|5470|5469|5457|5456|47640
1583325300000|2020-03-04 12:35:00|5470|5469|5477|5475|5478|5477|5467|5466|44932
1583325600000|2020-03-04 12:40:00|5478|5476|5484|5483|5486|5484|5476|5474|44368
1583325900000|2020-03-04 12:45:00|5485|5484|5479|5476|5489|5488|5476|5475|28473
1583326200000|2020-03-04 12:50:00|5478|5475|5474|5472|5479|5478|5472|5470|32875
1583326500000|2020-03-04 12:55:00|5473|5471|5470|5468|5479|5478|5469|5468|46471
1583326800000|2020-03-04 13:00:00|5471|5469|5463|5462|5473|5472|5462|5461|29819
1583327100000|2020-03-04 13:05:00|5464|5463|5449|5448|5465|5464|5447|5445|92546
1583327400000|2020-03-04 13:10:00|5448|5447|5446|5444|5458|5456|5436|5434|65785
1583327700000|2020-03-04 13:15:00|5447|5445|5459|5457|5462|5460|5446|5444|40285
1583328000000|2020-03-04 13:20:00|5458|5456|5469|5467|5479|5478|5457|5456|48590
1583328300000|2020-03-04 13:25:00|5468|5466|5455|5454|5471|5470|5453|5452|34328
1583328600000|2020-03-04 13:30:00|5456|5453|5465|5463|5467|5466|5453|5452|27486
1583328900000|2020-03-04 13:35:00|5466|5464|5469|5467|5474|5472|5463|5462|27860
1583329200000|2020-03-04 13:40:00|5470|5468|5472|5470|5473|5472|5466|5464|28440
1583329500000|2020-03-04 13:45:00|5473|5471|5468|5467|5478|5477|5468|5465|22959
1583329800000|2020-03-04 13:50:00|5469|5468|5462|5460|5471|5470|5459|5458|170640
1583330100000|2020-03-04 13:55:00|5461|5459|5458|5456|5469|5467|5457|5456|29827
1583330400000|2020-03-04 14:00:00|5459|5457|5453|5452|5460|5458|5449|5448|87129
1583330700000|2020-03-04 14:05:00|5452|5451|5464|5462|5469|5467|5452|5451|124984
1583331000000|2020-03-04 14:10:00|5463|5463|5468|5466|5471|5470|5463|5462|24631
1583331300000|2020-03-04 14:15:00|5467|5467|5464|5463|5467|5467|5458|5456|21073
1583331600000|2020-03-04 14:20:00|5463|5462|5467|5466|5469|5468|5461|5460|38493
1583331900000|2020-03-04 14:25:00|5468|5467|5470|5467|5473|5472|5466|5465|34998
1583332200000|2020-03-04 14:30:00|5469|5468|5464|5463|5477|5475|5461|5460|70689
1583332500000|2020-03-04 14:35:00|5465|5462|5449|5447|5465|5464|5438|5436|173982
1583332800000|2020-03-04 14:40:00|5448|5448|5438|5436|5458|5456|5434|5433|82654
1583333100000|2020-03-04 14:45:00|5439|5437|5437|5436|5447|5446|5432|5430|76806
1583333400000|2020-03-04 14:50:00|5438|5437|5426|5424|5442|5441|5424|5423|116510
1583333700000|2020-03-04 14:55:00|5425|5425|5410|5409|5427|5426|5408|5406|139947
1583334000000|2020-03-04 15:00:00|5411|5410|5417|5416|5430|5429|5407|5406|150126
1583334300000|2020-03-04 15:05:00|5416|5415|5430|5428|5438|5437|5403|5402|141417
1583334600000|2020-03-04 15:10:00|5429|5429|5427|5426|5434|5432|5418|5416|63752
1583334900000|2020-03-04 15:15:00|5426|5425|5431|5429|5438|5437|5418|5417|80153
1583335200000|2020-03-04 15:20:00|5430|5428|5429|5426|5436|5435|5421|5420|59541
1583335500000|2020-03-04 15:25:00|5428|5427|5425|5424|5432|5431|5424|5423|65107
1583335800000|2020-03-04 15:30:00|5426|5425|5398|5396|5428|5427|5397|5395|124087
1583336100000|2020-03-04 15:35:00|5399|5397|5397|5395|5413|5412|5391|5390|72730
1583336400000|2020-03-04 15:40:00|5396|5396|5402|5400|5404|5403|5391|5390|83172
1583336700000|2020-03-04 15:45:00|5401|5401|5398|5396|5409|5408|5394|5393|50058
1583337000000|2020-03-04 15:50:00|5397|5397|5397|5396|5406|5404|5394|5393|50694
1583337300000|2020-03-04 15:55:00|5398|5397|5397|5396|5405|5403|5391|5390|61036
1583337600000|2020-03-04 16:00:00|5398|5395|5390|5388|5407|5406|5388|5387|268558
1583337900000|2020-03-04 16:05:00|5389|5389|5396|5395|5401|5400|5387|5386|77144
1583338200000|2020-03-04 16:10:00|5395|5394|5401|5400|5409|5408|5392|5391|66268
1583338500000|2020-03-04 16:15:00|5402|5401|5401|5400|5406|5405|5394|5393|109547
1583338800000|2020-03-04 16:20:00|5402|5399|5401|5400|5403|5402|5385|5384|104679
1583339100000|2020-03-04 16:25:00|5402|5401|5406|5403|5409|5407|5398|5397|155398
1583395200000|2020-03-05 08:00:00|5469|5462|5456|5454|5474|5465|5445|5443|170729
1583395500000|2020-03-05 08:05:00|5455|5453|5466|5463|5467|5466|5444|5443|76993
1583395800000|2020-03-05 08:10:00|5465|5462|5443|5441|5465|5462|5440|5438|43036
1583396100000|2020-03-05 08:15:00|5444|5442|5433|5432|5450|5448|5424|5422|53757
1583396400000|2020-03-05 08:20:00|5432|5431|5421|5419|5436|5435|5416|5412|95375
1583396700000|2020-03-05 08:25:00|5420|5418|5415|5413|5427|5425|5408|5407|65949
1583397000000|2020-03-05 08:30:00|5414|5412|5416|5415|5419|5417|5403|5401|31218
1583397300000|2020-03-05 08:35:00|5415|5414|5411|5409|5422|5421|5405|5403|34546
1583397600000|2020-03-05 08:40:00|5410|5410|5414|5413|5423|5421|5405|5403|41118
1583397900000|2020-03-05 08:45:00|5415|5414|5409|5408|5419|5418|5405|5403|89857
1583398200000|2020-03-05 08:50:00|5410|5409|5423|5422|5424|5423|5403|5401|32834
1583398500000|2020-03-05 08:55:00|5424|5423|5403|5402|5425|5423|5403|5401|58378
1583398800000|2020-03-05 09:00:00|5402|5401|5403|5402|5408|5406|5401|5400|86850
1583399100000|2020-03-05 09:05:00|5402|5401|5393|5391|5404|5403|5390|5389|131686
1583399400000|2020-03-05 09:10:00|5392|5392|5387|5386|5397|5396|5387|5386|65256
1583399700000|2020-03-05 09:15:00|5388|5387|5397|5396|5399|5397|5381|5380|51708
1583400000000|2020-03-05 09:20:00|5396|5395|5391|5389|5400|5399|5386|5385|26373
1583400300000|2020-03-05 09:25:00|5390|5388|5387|5385|5393|5391|5385|5384|32680
1583400600000|2020-03-05 09:30:00|5386|5384|5387|5386|5390|5388|5384|5382|34307
1583400900000|2020-03-05 09:35:00|5388|5385|5392|5391|5398|5397|5386|5385|29515
1583401200000|2020-03-05 09:40:00|5393|5390|5386|5385|5393|5391|5381|5380|34031
1583401500000|2020-03-05 09:45:00|5387|5386|5395|5394|5400|5398|5385|5384|23367
1583401800000|2020-03-05 09:50:00|5394|5393|5386|5385|5394|5393|5384|5383|27327
1583402100000|2020-03-05 09:55:00|5387|5384|5381|5379|5387|5385|5377|5375|38347
1583402400000|2020-03-05 10:00:00|5380|5380|5387|5385|5387|5386|5373|5372|28246
1583402700000|2020-03-05 10:05:00|5386|5386|5376|5375|5387|5386|5376|5375|17753
1583403000000|2020-03-05 10:10:00|5377|5376|5363|5362|5377|5376|5359|5358|40239
1583403300000|2020-03-05 10:15:00|5364|5363|5360|5359|5369|5368|5358|5357|30373
1583403600000|2020-03-05 10:20:00|5359|5358|5359|5358|5366|5365|5355|5354|46857
1583403900000|2020-03-05 10:25:00|5360|5359|5363|5362|5363|5362|5355|5353|53891
1583404200000|2020-03-05 10:30:00|5362|5361|5368|5367|5376|5374|5359|5358|49463
1583404500000|2020-03-05 10:35:00|5369|5368|5370|5369|5374|5373|5364|5362|22931
1583404800000|2020-03-05 10:40:00|5371|5370|5364|5363|5371|5370|5359|5358|27241
1583405100000|2020-03-05 10:45:00|5363|5362|5378|5377|5380|5379|5362|5361|19242
1583405400000|2020-03-05 10:50:00|5379|5378|5363|5362|5381|5380|5361|5360|34384
1583405700000|2020-03-05 10:55:00|5362|5361|5358|5356|5363|5361|5356|5354|20907
1583406000000|2020-03-05 11:00:00|5357|5357|5358|5356|5366|5364|5352|5351|25104
1583406300000|2020-03-05 11:05:00|5357|5355|5361|5360|5365|5364|5352|5351|40712
1583406600000|2020-03-05 11:10:00|5362|5359|5364|5363|5372|5371|5359|5358|32140
1583406900000|2020-03-05 11:15:00|5365|5364|5348|5347|5367|5366|5347|5345|41483
1583407200000|2020-03-05 11:20:00|5347|5346|5338|5337|5352|5351|5337|5336|61562
1583407500000|2020-03-05 11:25:00|5339|5338|5330|5329|5340|5339|5327|5326|34079
1583407800000|2020-03-05 11:30:00|5331|5330|5325|5324|5334|5332|5321|5320|34814
1583408100000|2020-03-05 11:35:00|5324|5323|5330|5328|5331|5330|5321|5320|30029
1583408400000|2020-03-05 11:40:00|5331|5329|5331|5330|5339|5338|5329|5328|23072
1583408700000|2020-03-05 11:45:00|5330|5329|5333|5332|5340|5339|5326|5325|43037
1583409000000|2020-03-05 11:50:00|5334|5333|5327|5326|5340|5339|5325|5323|31594
1583409300000|2020-03-05 11:55:00|5326|5325|5335|5334|5340|5339|5326|5325|43619
1583409600000|2020-03-05 12:00:00|5336|5335|5332|5331|5339|5335|5330|5329|16206
1583409900000|2020-03-05 12:05:00|5333|5332|5329|5327|5336|5335|5327|5326|12466
1583410200000|2020-03-05 12:10:00|5330|5328|5326|5324|5332|5331|5320|5319|16233
1583410500000|2020-03-05 12:15:00|5327|5325|5321|5320|5331|5330|5321|5320|17943
1583410800000|2020-03-05 12:20:00|5322|5321|5337|5336|5337|5336|5319|5318|25848
1583411100000|2020-03-05 12:25:00|5336|5335|5342|5340|5345|5343|5333|5331|41320
1583411400000|2020-03-05 12:30:00|5341|5341|5327|5326|5346|5345|5325|5324|32738
1583411700000|2020-03-05 12:35:00|5328|5325|5321|5319|5328|5326|5314|5313|28850
1583412000000|2020-03-05 12:40:00|5320|5318|5328|5327|5331|5329|5319|5318|15500
1583412300000|2020-03-05 12:45:00|5329|5326|5323|5321|5332|5331|5323|5321|12641
1583412600000|2020-03-05 12:50:00|5322|5320|5326|5325|5327|5326|5319|5317|33236
1583412900000|2020-03-05 12:55:00|5327|5326|5319|5318|5337|5335|5319|5318|24047
1583413200000|2020-03-05 13:00:00|5320|5319|5319|5318|5327|5325|5316|5315|33673
1583413500000|2020-03-05 13:05:00|5320|5319|5326|5325|5328|5326|5316|5315|9253
1583413800000|2020-03-05 13:10:00|5325|5324|5331|5330|5336|5334|5323|5322|24853
1583414100000|2020-03-05 13:15:00|5330|5329|5319|5318|5331|5329|5319|5317|12771
1583414400000|2020-03-05 13:20:00|5318|5317|5313|5311|5318|5317|5306|5305|52548
1583414700000|2020-03-05 13:25:00|5312|5312|5306|5304|5314|5312|5305|5303|20232
1583415000000|2020-03-05 13:30:00|5305|5303|5307|5305|5310|5307|5301|5300|38889
1583415300000|2020-03-05 13:35:00|5306|5304|5305|5304|5316|5314|5303|5302|22681
1583415600000|2020-03-05 13:40:00|5304|5303|5309|5308|5310|5309|5303|5302|17718
1583415900000|2020-03-05 13:45:00|5310|5309|5314|5313|5316|5315|5308|5304|59490
1583416200000|2020-03-05 13:50:00|5313|5312|5305|5303|5314|5313|5302|5301|18635
1583416500000|2020-03-05 13:55:00|5306|5304|5300|5299|5307|5305|5298|5297|47145
1583416800000|2020-03-05 14:00:00|5299|5298|5301|5300|5311|5310|5297|5296|44373
1583417100000|2020-03-05 14:05:00|5300|5299|5296|5295|5303|5301|5293|5292|86862
1583417400000|2020-03-05 14:10:00|5297|5296|5296|5294|5298|5297|5292|5291|29175
1583417700000|2020-03-05 14:15:00|5297|5295|5296|5295|5300|5298|5293|5292|32957
1583418000000|2020-03-05 14:20:00|5297|5296|5303|5302|5304|5303|5296|5296|23220
1583418300000|2020-03-05 14:25:00|5302|5301|5305|5304|5308|5307|5299|5298|21013
1583418600000|2020-03-05 14:30:00|5304|5303|5310|5309|5310|5309|5298|5296|50054
1583418900000|2020-03-05 14:35:00|5311|5310|5309|5307|5319|5318|5304|5303|85495
1583419200000|2020-03-05 14:40:00|5310|5308|5313|5312|5313|5312|5298|5297|37126
1583419500000|2020-03-05 14:45:00|5314|5313|5303|5302|5314|5313|5300|5299|35099
1583419800000|2020-03-05 14:50:00|5302|5301|5308|5305|5313|5312|5300|5299|64694
1583420100000|2020-03-05 14:55:00|5307|5306|5306|5304|5309|5308|5297|5296|75014
1583420400000|2020-03-05 15:00:00|5305|5303|5301|5299|5312|5310|5300|5299|40109
1583420700000|2020-03-05 15:05:00|5300|5300|5305|5304|5307|5306|5299|5297|27496
1583421000000|2020-03-05 15:10:00|5304|5303|5332|5330|5332|5331|5303|5302|43336
1583421300000|2020-03-05 15:15:00|5331|5329|5344|5342|5344|5342|5323|5322|72602
1583421600000|2020-03-05 15:20:00|5343|5341|5343|5342|5358|5356|5338|5336|37542
1583421900000|2020-03-05 15:25:00|5342|5341|5338|5336|5344|5343|5337|5335|22845
1583422200000|2020-03-05 15:30:00|5339|5337|5338|5336|5346|5345|5333|5331|26732
1583422500000|2020-03-05 15:35:00|5337|5337|5329|5327|5338|5337|5327|5325|25755
1583422800000|2020-03-05 15:40:00|5330|5328|5327|5326|5345|5344|5326|5325|27928
1583423100000|2020-03-05 15:45:00|5326|5325|5329|5327|5336|5334|5321|5320|22739
1583423400000|2020-03-05 15:50:00|5328|5326|5331|5329|5331|5330|5322|5321|23256
1583423700000|2020-03-05 15:55:00|5330|5328|5322|5321|5331|5330|5321|5320|37250
1583424000000|2020-03-05 16:00:00|5323|5320|5328|5327|5335|5334|5319|5318|50759
1583424300000|2020-03-05 16:05:00|5329|5326|5348|5347|5348|5347|5328|5326|26490
1583424600000|2020-03-05 16:10:00|5347|5346|5355|5353|5358|5356|5341|5340|39060
1583424900000|2020-03-05 16:15:00|5354|5354|5347|5345|5356|5355|5346|5345|46792
1583425200000|2020-03-05 16:20:00|5346|5346|5336|5334|5348|5347|5334|5332|44255
1583425500000|2020-03-05 16:25:00|5335|5333|5340|5337|5342|5340|5330|5329|74901
1583395200000|2020-03-05 08:00:00|5469|5462|5456|5454|5474|5465|5445|5443|170729
1583395500000|2020-03-05 08:05:00|5455|5453|5466|5463|5467|5466|5444|5443|76993
1583395800000|2020-03-05 08:10:00|5465|5462|5443|5441|5465|5462|5440|5438|43036
1583396100000|2020-03-05 08:15:00|5444|5442|5433|5432|5450|5448|5424|5422|53757
1583396400000|2020-03-05 08:20:00|5432|5431|5421|5419|5436|5435|5416|5412|95375
1583396700000|2020-03-05 08:25:00|5420|5418|5415|5413|5427|5425|5408|5407|65949
1583397000000|2020-03-05 08:30:00|5414|5412|5416|5415|5419|5417|5403|5401|31218
1583397300000|2020-03-05 08:35:00|5415|5414|5411|5409|5422|5421|5405|5403|34546
1583397600000|2020-03-05 08:40:00|5410|5410|5414|5413|5423|5421|5405|5403|41118
1583397900000|2020-03-05 08:45:00|5415|5414|5409|5408|5419|5418|5405|5403|89857
1583398200000|2020-03-05 08:50:00|5410|5409|5423|5422|5424|5423|5403|5401|32834
1583398500000|2020-03-05 08:55:00|5424|5423|5403|5402|5425|5423|5403|5401|58378
1583398800000|2020-03-05 09:00:00|5402|5401|5403|5402|5408|5406|5401|5400|86850
1583399100000|2020-03-05 09:05:00|5402|5401|5393|5391|5404|5403|5390|5389|131686
1583399400000|2020-03-05 09:10:00|5392|5392|5387|5386|5397|5396|5387|5386|65256
1583399700000|2020-03-05 09:15:00|5388|5387|5397|5396|5399|5397|5381|5380|51708
1583400000000|2020-03-05 09:20:00|5396|5395|5391|5389|5400|5399|5386|5385|26373
1583400300000|2020-03-05 09:25:00|5390|5388|5387|5385|5393|5391|5385|5384|32680
1583400600000|2020-03-05 09:30:00|5386|5384|5387|5386|5390|5388|5384|5382|34307
1583400900000|2020-03-05 09:35:00|5388|5385|5392|5391|5398|5397|5386|5385|29515
1583401200000|2020-03-05 09:40:00|5393|5390|5386|5385|5393|5391|5381|5380|34031
1583401500000|2020-03-05 09:45:00|5387|5386|5395|5394|5400|5398|5385|5384|23367
1583401800000|2020-03-05 09:50:00|5394|5393|5386|5385|5394|5393|5384|5383|27327
1583402100000|2020-03-05 09:55:00|5387|5384|5381|5379|5387|5385|5377|5375|38347
1583402400000|2020-03-05 10:00:00|5380|5380|5387|5385|5387|5386|5373|5372|28246
1583402700000|2020-03-05 10:05:00|5386|5386|5376|5375|5387|5386|5376|5375|17753
1583403000000|2020-03-05 10:10:00|5377|5376|5363|5362|5377|5376|5359|5358|40239
1583403300000|2020-03-05 10:15:00|5364|5363|5360|5359|5369|5368|5358|5357|30373
1583403600000|2020-03-05 10:20:00|5359|5358|5359|5358|5366|5365|5355|5354|46857
1583403900000|2020-03-05 10:25:00|5360|5359|5363|5362|5363|5362|5355|5353|53891
1583404200000|2020-03-05 10:30:00|5362|5361|5368|5367|5376|5374|5359|5358|49463
1583404500000|2020-03-05 10:35:00|5369|5368|5370|5369|5374|5373|5364|5362|22931
1583404800000|2020-03-05 10:40:00|5371|5370|5364|5363|5371|5370|5359|5358|27241
1583405100000|2020-03-05 10:45:00|5363|5362|5378|5377|5380|5379|5362|5361|19242
1583405400000|2020-03-05 10:50:00|5379|5378|5363|5362|5381|5380|5361|5360|34384
1583405700000|2020-03-05 10:55:00|5362|5361|5358|5356|5363|5361|5356|5354|20907
1583406000000|2020-03-05 11:00:00|5357|5357|5358|5356|5366|5364|5352|5351|25104
1583406300000|2020-03-05 11:05:00|5357|5355|5361|5360|5365|5364|5352|5351|40712
1583406600000|2020-03-05 11:10:00|5362|5359|5364|5363|5372|5371|5359|5358|32140
1583406900000|2020-03-05 11:15:00|5365|5364|5348|5347|5367|5366|5347|5345|41483
1583407200000|2020-03-05 11:20:00|5347|5346|5338|5337|5352|5351|5337|5336|61562
1583407500000|2020-03-05 11:25:00|5339|5338|5330|5329|5340|5339|5327|5326|34079
1583407800000|2020-03-05 11:30:00|5331|5330|5325|5324|5334|5332|5321|5320|34814
1583408100000|2020-03-05 11:35:00|5324|5323|5330|5328|5331|5330|5321|5320|30029
1583408400000|2020-03-05 11:40:00|5331|5329|5331|5330|5339|5338|5329|5328|23072
1583408700000|2020-03-05 11:45:00|5330|5329|5333|5332|5340|5339|5326|5325|43037
1583409000000|2020-03-05 11:50:00|5334|5333|5327|5326|5340|5339|5325|5323|31594
1583409300000|2020-03-05 11:55:00|5326|5325|5335|5334|5340|5339|5326|5325|43619
1583409600000|2020-03-05 12:00:00|5336|5335|5332|5331|5339|5335|5330|5329|16206
1583409900000|2020-03-05 12:05:00|5333|5332|5329|5327|5336|5335|5327|5326|12466
1583410200000|2020-03-05 12:10:00|5330|5328|5326|5324|5332|5331|5320|5319|16233
1583410500000|2020-03-05 12:15:00|5327|5325|5321|5320|5331|5330|5321|5320|17943
1583410800000|2020-03-05 12:20:00|5322|5321|5337|5336|5337|5336|5319|5318|25848
1583411100000|2020-03-05 12:25:00|5336|5335|5342|5340|5345|5343|5333|5331|41320
1583411400000|2020-03-05 12:30:00|5341|5341|5327|5326|5346|5345|5325|5324|32738
1583411700000|2020-03-05 12:35:00|5328|5325|5321|5319|5328|5326|5314|5313|28850
1583412000000|2020-03-05 12:40:00|5320|5318|5328|5327|5331|5329|5319|5318|15500
1583412300000|2020-03-05 12:45:00|5329|5326|5323|5321|5332|5331|5323|5321|12641
1583412600000|2020-03-05 12:50:00|5322|5320|5326|5325|5327|5326|5319|5317|33236
1583412900000|2020-03-05 12:55:00|5327|5326|5319|5318|5337|5335|5319|5318|24047
1583413200000|2020-03-05 13:00:00|5320|5319|5319|5318|5327|5325|5316|5315|33673
1583413500000|2020-03-05 13:05:00|5320|5319|5326|5325|5328|5326|5316|5315|9253
1583413800000|2020-03-05 13:10:00|5325|5324|5331|5330|5336|5334|5323|5322|24853
1583414100000|2020-03-05 13:15:00|5330|5329|5319|5318|5331|5329|5319|5317|12771
1583414400000|2020-03-05 13:20:00|5318|5317|5313|5311|5318|5317|5306|5305|52548
1583414700000|2020-03-05 13:25:00|5312|5312|5306|5304|5314|5312|5305|5303|20232
1583415000000|2020-03-05 13:30:00|5305|5303|5307|5305|5310|5307|5301|5300|38889
1583415300000|2020-03-05 13:35:00|5306|5304|5305|5304|5316|5314|5303|5302|22681
1583415600000|2020-03-05 13:40:00|5304|5303|5309|5308|5310|5309|5303|5302|17718
1583415900000|2020-03-05 13:45:00|5310|5309|5314|5313|5316|5315|5308|5304|59490
1583416200000|2020-03-05 13:50:00|5313|5312|5305|5303|5314|5313|5302|5301|18635
1583416500000|2020-03-05 13:55:00|5306|5304|5300|5299|5307|5305|5298|5297|47145
1583416800000|2020-03-05 14:00:00|5299|5298|5301|5300|5311|5310|5297|5296|44373
1583417100000|2020-03-05 14:05:00|5300|5299|5296|5295|5303|5301|5293|5292|86862
1583417400000|2020-03-05 14:10:00|5297|5296|5296|5294|5298|5297|5292|5291|29175
1583417700000|2020-03-05 14:15:00|5297|5295|5296|5295|5300|5298|5293|5292|32957
1583418000000|2020-03-05 14:20:00|5297|5296|5303|5302|5304|5303|5296|5296|23220
1583418300000|2020-03-05 14:25:00|5302|5301|5305|5304|5308|5307|5299|5298|21013
1583418600000|2020-03-05 14:30:00|5304|5303|5310|5309|5310|5309|5298|5296|50054
1583418900000|2020-03-05 14:35:00|5311|5310|5309|5307|5319|5318|5304|5303|85495
1583419200000|2020-03-05 14:40:00|5310|5308|5313|5312|5313|5312|5298|5297|37126
1583419500000|2020-03-05 14:45:00|5314|5313|5303|5302|5314|5313|5300|5299|35099
1583419800000|2020-03-05 14:50:00|5302|5301|5308|5305|5313|5312|5300|5299|64694
1583420100000|2020-03-05 14:55:00|5307|5306|5306|5304|5309|5308|5297|5296|75014
1583420400000|2020-03-05 15:00:00|5305|5303|5301|5299|5312|5310|5300|5299|40109
1583420700000|2020-03-05 15:05:00|5300|5300|5305|5304|5307|5306|5299|5297|27496
1583421000000|2020-03-05 15:10:00|5304|5303|5332|5330|5332|5331|5303|5302|43336
1583421300000|2020-03-05 15:15:00|5331|5329|5344|5342|5344|5342|5323|5322|72602
1583421600000|2020-03-05 15:20:00|5343|5341|5343|5342|5358|5356|5338|5336|37542
1583421900000|2020-03-05 15:25:00|5342|5341|5338|5336|5344|5343|5337|5335|22845
1583422200000|2020-03-05 15:30:00|5339|5337|5338|5336|5346|5345|5333|5331|26732
1583422500000|2020-03-05 15:35:00|5337|5337|5329|5327|5338|5337|5327|5325|25755
1583422800000|2020-03-05 15:40:00|5330|5328|5327|5326|5345|5344|5326|5325|27928
1583423100000|2020-03-05 15:45:00|5326|5325|5329|5327|5336|5334|5321|5320|22739
1583423400000|2020-03-05 15:50:00|5328|5326|5331|5329|5331|5330|5322|5321|23256
1583423700000|2020-03-05 15:55:00|5330|5328|5322|5321|5331|5330|5321|5320|37250
1583424000000|2020-03-05 16:00:00|5323|5320|5328|5327|5335|5334|5319|5318|50759
1583424300000|2020-03-05 16:05:00|5329|5326|5348|5347|5348|5347|5328|5326|26490
1583424600000|2020-03-05 16:10:00|5347|5346|5355|5353|5358|5356|5341|5340|39060
1583424900000|2020-03-05 16:15:00|5354|5354|5347|5345|5356|5355|5346|5345|46792
1583425200000|2020-03-05 16:20:00|5346|5346|5336|5334|5348|5347|5334|5332|44255
1583425500000|2020-03-05 16:25:00|5335|5333|5340|5337|5342|5340|5330|5329|74901
1583481600000|2020-03-06 08:00:00|5213|5212|5227|5224|5239|5234|5213|5211|139022
1583481900000|2020-03-06 08:05:00|5226|5223|5275|5272|5279|5277|5222|5221|80743
1583482200000|2020-03-06 08:10:00|5276|5271|5268|5266|5276|5272|5245|5243|57171
1583482500000|2020-03-06 08:15:00|5267|5267|5265|5263|5269|5267|5248|5246|48773
1583482800000|2020-03-06 08:20:00|5266|5264|5246|5243|5267|5265|5238|5236|44327
1583483100000|2020-03-06 08:25:00|5245|5242|5225|5223|5247|5246|5225|5223|45764
1583483400000|2020-03-06 08:30:00|5224|5222|5208|5206|5230|5229|5207|5206|88083
1583483700000|2020-03-06 08:35:00|5207|5207|5206|5205|5211|5210|5197|5196|92438
1583484000000|2020-03-06 08:40:00|5207|5204|5229|5227|5236|5234|5207|5204|82339
1583484300000|2020-03-06 08:45:00|5228|5226|5226|5224|5240|5239|5222|5221|48463
1583484600000|2020-03-06 08:50:00|5225|5223|5231|5229|5232|5230|5213|5211|53413
1583484900000|2020-03-06 08:55:00|5232|5230|5246|5244|5255|5253|5230|5229|69257
1583485200000|2020-03-06 09:00:00|5247|5245|5259|5257|5267|5265|5246|5244|51645
1583485500000|2020-03-06 09:05:00|5260|5258|5253|5251|5265|5264|5247|5245|18771
1583485800000|2020-03-06 09:10:00|5252|5250|5248|5247|5254|5253|5236|5234|45128
1583486100000|2020-03-06 09:15:00|5247|5246|5243|5241|5247|5246|5226|5225|54458
1583486400000|2020-03-06 09:20:00|5244|5242|5233|5232|5247|5245|5228|5227|37805
1583486700000|2020-03-06 09:25:00|5234|5233|5240|5239|5240|5239|5226|5225|31261
1583487000000|2020-03-06 09:30:00|5239|5238|5226|5224|5241|5240|5224|5223|51502
1583487300000|2020-03-06 09:35:00|5227|5225|5227|5225|5231|5230|5214|5213|59021
1583487600000|2020-03-06 09:40:00|5226|5224|5225|5223|5239|5238|5221|5220|63373
1583487900000|2020-03-06 09:45:00|5224|5222|5219|5217|5226|5225|5211|5209|53881
1583488200000|2020-03-06 09:50:00|5220|5216|5223|5222|5237|5236|5217|5216|60208
1583488500000|2020-03-06 09:55:00|5222|5221|5215|5213|5228|5227|5212|5211|47818
1583488800000|2020-03-06 10:00:00|5216|5214|5217|5216|5227|5225|5214|5212|60846
1583489100000|2020-03-06 10:05:00|5216|5215|5201|5199|5219|5217|5198|5197|47677
1583489400000|2020-03-06 10:10:00|5200|5198|5203|5201|5206|5204|5190|5189|77459
1583489700000|2020-03-06 10:15:00|5202|5200|5200|5198|5206|5205|5190|5189|42031
1583490000000|2020-03-06 10:20:00|5199|5197|5189|5188|5199|5197|5183|5182|63568
1583490300000|2020-03-06 10:25:00|5192|5191|5188|5187|5197|5195|5183|5182|58393
1583490600000|2020-03-06 10:30:00|5189|5186|5190|5189|5202|5200|5185|5183|28780
1583490900000|2020-03-06 10:35:00|5191|5190|5161|5159|5193|5192|5149|5148|112089
1583491200000|2020-03-06 10:40:00|5160|5158|5160|5158|5168|5166|5151|5150|52357
1583491500000|2020-03-06 10:45:00|5159|5157|5173|5171|5177|5176|5157|5155|44643
1583491800000|2020-03-06 10:50:00|5172|5170|5188|5187|5190|5189|5168|5167|123130
1583492100000|2020-03-06 10:55:00|5187|5186|5193|5192|5196|5195|5181|5180|109521
1583492400000|2020-03-06 11:00:00|5194|5193|5220|5218|5220|5218|5189|5188|41010
1583492700000|2020-03-06 11:05:00|5221|5219|5194|5191|5226|5225|5189|5187|63652
1583493000000|2020-03-06 11:10:00|5193|5190|5188|5187|5198|5197|5184|5182|44728
1583493300000|2020-03-06 11:15:00|5189|5188|5190|5188|5197|5196|5185|5183|25680
1583493600000|2020-03-06 11:20:00|5191|5189|5188|5187|5196|5195|5184|5182|21476
1583493900000|2020-03-06 11:25:00|5189|5188|5188|5186|5193|5192|5184|5183|15727
1583494200000|2020-03-06 11:30:00|5187|5187|5189|5187|5196|5195|5185|5184|43245
1583494500000|2020-03-06 11:35:00|5188|5188|5187|5186|5199|5198|5186|5185|18506
1583494800000|2020-03-06 11:40:00|5188|5187|5189|5187|5197|5195|5187|5185|28293
1583495100000|2020-03-06 11:45:00|5188|5188|5202|5201|5202|5201|5187|5186|17348
1583495400000|2020-03-06 11:50:00|5203|5202|5203|5202|5207|5206|5197|5196|42413
1583495700000|2020-03-06 11:55:00|5204|5203|5196|5195|5206|5205|5196|5195|22722
1583496000000|2020-03-06 12:00:00|5197|5196|5205|5203|5220|5205|5195|5188|86006
1583496300000|2020-03-06 12:05:00|5204|5204|5203|5201|5208|5207|5198|5197|15281
1583496600000|2020-03-06 12:10:00|5202|5200|5204|5201|5206|5205|5198|5197|117465
1583496900000|2020-03-06 12:15:00|5203|5202|5214|5212|5218|5217|5197|5196|29267
1583497200000|2020-03-06 12:20:00|5213|5211|5208|5207|5218|5216|5208|5206|15346
1583497500000|2020-03-06 12:25:00|5209|5206|5209|5208|5210|5209|5201|5200|28652
1583497800000|2020-03-06 12:30:00|5210|5209|5214|5212|5220|5219|5209|5208|21504
1583498100000|2020-03-06 12:35:00|5213|5213|5220|5219|5222|5220|5211|5210|24464
1583498400000|2020-03-06 12:40:00|5219|5218|5215|5214|5220|5218|5207|5206|21184
1583498700000|2020-03-06 12:45:00|5214|5213|5215|5213|5222|5221|5210|5209|28777
1583499000000|2020-03-06 12:50:00|5212|5211|5221|5219|5221|5220|5211|5210|64697
1583499300000|2020-03-06 12:55:00|5220|5220|5229|5228|5230|5229|5217|5216|28148
1583499600000|2020-03-06 13:00:00|5228|5227|5237|5236|5238|5237|5227|5226|41594
1583499900000|2020-03-06 13:05:00|5238|5237|5247|5245|5254|5253|5236|5235|54663
1583500200000|2020-03-06 13:10:00|5248|5246|5248|5246|5253|5252|5246|5245|30591
1583500500000|2020-03-06 13:15:00|5247|5247|5254|5253|5261|5260|5247|5246|57583
1583500800000|2020-03-06 13:20:00|5255|5254|5258|5256|5263|5262|5251|5250|19031
1583501100000|2020-03-06 13:25:00|5259|5257|5257|5254|5263|5262|5246|5245|68918
1583501400000|2020-03-06 13:30:00|5258|5255|5269|5267|5271|5269|5255|5253|64866
1583501700000|2020-03-06 13:35:00|5268|5266|5263|5262|5276|5275|5255|5253|50693
1583502000000|2020-03-06 13:40:00|5264|5263|5252|5250|5264|5263|5246|5245|41836
1583502300000|2020-03-06 13:45:00|5253|5251|5264|5262|5270|5269|5251|5250|78453
1583502600000|2020-03-06 13:50:00|5263|5263|5281|5280|5282|5280|5252|5251|118163
1583502900000|2020-03-06 13:55:00|5282|5279|5268|5267|5284|5282|5265|5264|35057
1583503200000|2020-03-06 14:00:00|5267|5266|5250|5249|5267|5266|5249|5247|32505
1583503500000|2020-03-06 14:05:00|5249|5248|5244|5243|5252|5250|5233|5232|31929
1583503800000|2020-03-06 14:10:00|5245|5244|5230|5228|5249|5248|5228|5227|44936
1583504100000|2020-03-06 14:15:00|5231|5229|5247|5246|5247|5246|5224|5223|54994
1583504400000|2020-03-06 14:20:00|5248|5245|5236|5234|5248|5246|5230|5229|43839
1583504700000|2020-03-06 14:25:00|5235|5233|5241|5239|5244|5243|5232|5231|34106
1583505000000|2020-03-06 14:30:00|5240|5240|5227|5226|5247|5245|5222|5221|113154
1583505300000|2020-03-06 14:35:00|5226|5225|5254|5253|5264|5262|5226|5225|62547
1583505600000|2020-03-06 14:40:00|5255|5254|5255|5253|5258|5257|5241|5240|58134
1583505900000|2020-03-06 14:45:00|5254|5252|5246|5245|5261|5260|5242|5241|53532
1583506200000|2020-03-06 14:50:00|5245|5244|5237|5236|5249|5248|5227|5226|61578
1583506500000|2020-03-06 14:55:00|5236|5235|5243|5240|5259|5256|5235|5234|53008
1583506800000|2020-03-06 15:00:00|5244|5241|5278|5276|5282|5280|5244|5241|79739
1583507100000|2020-03-06 15:05:00|5277|5277|5262|5260|5283|5281|5260|5259|87382
1583507400000|2020-03-06 15:10:00|5261|5259|5281|5280|5284|5283|5254|5253|111737
1583507700000|2020-03-06 15:15:00|5280|5279|5279|5278|5291|5290|5276|5274|77154
1583508000000|2020-03-06 15:20:00|5278|5277|5279|5278|5285|5283|5270|5269|85155
1583508300000|2020-03-06 15:25:00|5278|5277|5308|5307|5312|5310|5276|5275|117073
1583508600000|2020-03-06 15:30:00|5309|5306|5299|5298|5328|5327|5299|5297|165915
1583508900000|2020-03-06 15:35:00|5298|5297|5305|5303|5312|5311|5289|5287|121051
1583509200000|2020-03-06 15:40:00|5304|5302|5323|5321|5335|5334|5293|5292|108967
1583509500000|2020-03-06 15:45:00|5322|5320|5320|5319|5326|5324|5307|5305|110161
1583509800000|2020-03-06 15:50:00|5321|5318|5313|5312|5323|5322|5302|5300|68798
1583510100000|2020-03-06 15:55:00|5314|5311|5292|5290|5316|5315|5281|5280|104188
1583510400000|2020-03-06 16:00:00|5291|5291|5286|5285|5295|5294|5282|5281|85714
1583510700000|2020-03-06 16:05:00|5285|5284|5273|5271|5288|5287|5270|5268|82631
1583511000000|2020-03-06 16:10:00|5272|5270|5262|5260|5277|5275|5259|5258|82223
1583511300000|2020-03-06 16:15:00|5261|5261|5266|5264|5273|5272|5254|5253|85634
1583511600000|2020-03-06 16:20:00|5265|5263|5273|5271|5277|5276|5261|5259|85138
1583511900000|2020-03-06 16:25:00|5272|5272|5273|5269|5280|5279|5267|5266|78160
1583740800000|2020-03-09 08:00:00|5329|4749.5|4817.5|4812|5329|4825|4769.5|4749.5|788792
1583741100000|2020-03-09 08:05:00|4815|4811.5|4701|4696|4816|4811.5|4701|4696|422044
1583741400000|2020-03-09 08:10:00|4701.5|4696.5|4755|4750|4760.5|4760|4694|4690|355129
1583741700000|2020-03-09 08:15:00|4755.5|4749.5|4718|4715.5|4774.5|4771.5|4714.5|4711|265043
1583742000000|2020-03-09 08:20:00|4719.5|4716|4764.5|4759|4789|4786.5|4717|4714|281524
1583742300000|2020-03-09 08:25:00|4764|4759.5|4809|4804.5|4822.5|4820.5|4760|4758.5|233852
1583742600000|2020-03-09 08:30:00|4807|4804|4760.5|4757.5|4809|4804|4760.5|4757|215913
1583742900000|2020-03-09 08:35:00|4760|4757|4746|4745|4761.5|4759.5|4738.5|4735|122756
1583743200000|2020-03-09 08:40:00|4745.5|4744.5|4789|4787.5|4790.5|4789|4732.5|4730|219935
1583743500000|2020-03-09 08:45:00|4789.5|4788|4802.5|4801|4805.5|4805|4778|4775.5|176747
1583743800000|2020-03-09 08:50:00|4803|4800.5|4801|4797.5|4823|4822.5|4787|4786.5|217212
1583744100000|2020-03-09 08:55:00|4801.5|4798|4800.5|4797.5|4805.5|4805|4784|4782.5|335617
1583744400000|2020-03-09 09:00:00|4800|4798|4823.5|4820.5|4824|4823.5|4786.5|4785|248313
1583744700000|2020-03-09 09:05:00|4824|4821.5|4844|4842.5|4844.5|4843|4814|4813.5|176600
1583745000000|2020-03-09 09:10:00|4843.5|4843|4877.5|4876|4882.5|4881|4822|4821|254802
1583745300000|2020-03-09 09:15:00|4878.5|4877|4913.5|4911|4915.5|4914.5|4874.5|4873|178482
1583745600000|2020-03-09 09:20:00|4913|4911.5|4866|4864.5|4926|4925|4863.5|4862.5|297758
1583745900000|2020-03-09 09:25:00|4866.5|4864|4887.5|4886|4898|4896.5|4855.5|4855|219730
1583746200000|2020-03-09 09:30:00|4887|4885.5|4869.5|4868|4893|4892.5|4848|4847|278660
1583746500000|2020-03-09 09:35:00|4869|4868.5|4869.5|4868.5|4875|4874.5|4858.5|4857|180453
1583746800000|2020-03-09 09:40:00|4869|4868|4891.5|4890|4893.5|4893|4852|4851.5|314483
1583747100000|2020-03-09 09:45:00|4892|4890.5|4892.5|4890.5|4909|4908.5|4878.5|4877|192483
1583747400000|2020-03-09 09:50:00|4893|4891.5|4898.5|4897|4909.5|4908.5|4885|4883|203853
1583747700000|2020-03-09 09:55:00|4899|4897.5|4912|4910.5|4912.5|4912|4893.5|4892.5|151785
1583748000000|2020-03-09 10:00:00|4911.5|4910|4887.5|4886|4918|4917|4882|4881|181882
1583748300000|2020-03-09 10:05:00|4887|4886.5|4891|4888.5|4900|4899.5|4885|4884.5|167069
1583748600000|2020-03-09 10:10:00|4890|4888|4880|4878.5|4908|4907.5|4879|4878|130854
1583748900000|2020-03-09 10:15:00|4879.5|4878|4855|4854|4879.5|4878.5|4854|4852.5|151442
1583749200000|2020-03-09 10:20:00|4855.5|4853.5|4880|4878.5|4882.5|4882|4850.5|4850|265993
1583749500000|2020-03-09 10:25:00|4880.5|4879|4892.5|4891|4893.5|4892|4868|4866.5|101659
1583749800000|2020-03-09 10:30:00|4892|4891.5|4878.5|4877.5|4895.5|4895|4873|4872.5|118343
1583750100000|2020-03-09 10:35:00|4878|4877|4877.5|4875|4890.5|4889.5|4871|4869.5|123887
1583750400000|2020-03-09 10:40:00|4877|4875.5|4884.5|4882.5|4886.5|4885.5|4860|4859|111425
1583750700000|2020-03-09 10:45:00|4884|4882|4862|4860.5|4889.5|4887.5|4860|4859|107504
1583751000000|2020-03-09 10:50:00|4861.5|4861|4845.5|4844|4862.5|4861.5|4835.5|4835|267078
1583751300000|2020-03-09 10:55:00|4845|4845|4866.5|4865|4870|4869.5|4832|4830|137863
1583751600000|2020-03-09 11:00:00|4867|4864.5|4838.5|4837|4868|4867.5|4838|4836.5|77277
1583751900000|2020-03-09 11:05:00|4839|4837.5|4835.5|4833|4845|4844.5|4824.5|4823.5|66238
1583752200000|2020-03-09 11:10:00|4835|4834|4834|4831.5|4847|4845.5|4832.5|4831|77045
1583752500000|2020-03-09 11:15:00|4833.5|4831|4856.5|4855|4865.5|4863.5|4827.5|4827|145965
1583752800000|2020-03-09 11:20:00|4856|4854.5|4829|4827.5|4856.5|4855|4826|4825.5|98460
1583753100000|2020-03-09 11:25:00|4829.5|4828|4836|4834.5|4847|4846|4826.5|4826|58025
1583753400000|2020-03-09 11:30:00|4835.5|4835|4814|4812.5|4840|4838.5|4804|4802.5|119740
1583753700000|2020-03-09 11:35:00|4813.5|4812|4801.5|4800.5|4815.5|4814.5|4801|4800|62578
1583754000000|2020-03-09 11:40:00|4801|4800|4805.5|4804|4833|4832|4800.5|4800|105971
1583754300000|2020-03-09 11:45:00|4806|4804.5|4810|4808.5|4817|4815.5|4799.5|4799|95079
1583754600000|2020-03-09 11:50:00|4809.5|4808|4806.5|4805.5|4812.5|4811.5|4802.5|4802|53185
1583754900000|2020-03-09 11:55:00|4806|4806|4808.5|4807.5|4813.5|4812.5|4797.5|4797|71938
1583755200000|2020-03-09 12:00:00|4809.5|4806|4821|4819.5|4831.5|4830.5|4808|4800|78879
1583755500000|2020-03-09 12:05:00|4821.5|4820|4808.5|4807|4822|4821.5|4799|4797.5|116147
1583755800000|2020-03-09 12:10:00|4808|4806.5|4813.5|4812.5|4815|4814.5|4805|4804.5|91887
1583756100000|2020-03-09 12:15:00|4813|4812|4808|4807|4814.5|4814|4803|4802|119421
1583756400000|2020-03-09 12:20:00|4807.5|4806.5|4811|4810|4816.5|4816|4803.5|4802.5|83470
1583756700000|2020-03-09 12:25:00|4811.5|4810.5|4803.5|4802.5|4811.5|4810.5|4794.5|4793.5|99691
1583757000000|2020-03-09 12:30:00|4803|4802|4776|4774.5|4804|4803|4773.5|4772|118241
1583757300000|2020-03-09 12:35:00|4775.5|4775|4787.5|4786.5|4797|4795.5|4775|4774|62721
1583757600000|2020-03-09 12:40:00|4788|4787|4794|4792|4802|4801.5|4786.5|4785.5|76850
1583757900000|2020-03-09 12:45:00|4793.5|4792.5|4803|4801.5|4808.5|4808|4791|4790|97971
1583758200000|2020-03-09 12:50:00|4802.5|4802|4816|4815|4820.5|4819.5|4802.5|4801.5|117132
1583758500000|2020-03-09 12:55:00|4815.5|4815.5|4798|4796.5|4817.5|4817|4796.5|4796|77942
1583758800000|2020-03-09 13:00:00|4797.5|4796|4785.5|4784.5|4802.5|4801.5|4780.5|4779|101439
1583759100000|2020-03-09 13:05:00|4785|4784|4796.5|4795.5|4799.5|4799|4782|4781|91255
1583759400000|2020-03-09 13:10:00|4796|4795|4790|4789|4800|4799.5|4787|4786.5|69374
1583759700000|2020-03-09 13:15:00|4790.5|4788.5|4785|4784|4798|4797|4780|4779|85151
1583760000000|2020-03-09 13:20:00|4784.5|4783.5|4771.5|4770.5|4786.5|4785.5|4770.5|4769|100799
1583760300000|2020-03-09 13:25:00|4771|4770|4762.5|4760.5|4779|4778.5|4754.5|4753.5|118644
1583760600000|2020-03-09 13:30:00|4762|4760|4775|4773|4800|4799|4753|4752|126532
1583760900000|2020-03-09 13:35:00|4775.5|4773.5|4755|4753|4780|4779|4746.5|4745|141318
1583761200000|2020-03-09 13:40:00|4754|4752.5|4745.5|4744.5|4762.5|4760.5|4743|4740.5|102262
1583761500000|2020-03-09 13:45:00|4745|4743|4754|4751.5|4776|4774.5|4740.5|4740|179250
1583761800000|2020-03-09 13:50:00|4752.5|4751|4816|4812|4821.5|4817.5|4748|4746.5|252418
1583762100000|2020-03-09 13:55:00|4814|4813.5|4829|4825.5|4844|4842.5|4804|4802.5|216044
1583762400000|2020-03-09 14:00:00|4828.5|4825|4823|4819.5|4838|4834.5|4822|4819|471106
1583762700000|2020-03-09 14:05:00|4822|4821|4886|4881.5|4896.5|4886|4821.5|4819.5|189576
1583763000000|2020-03-09 14:10:00|4886.5|4882|4871|4867|4889.5|4886.5|4860.5|4855|148649
1583763300000|2020-03-09 14:15:00|4868|4867.5|4888.5|4884.5|4899.5|4895.5|4868|4866|171386
1583763600000|2020-03-09 14:20:00|4889|4885|4875|4871.5|4898.5|4893.5|4859.5|4856.5|127799
1583763900000|2020-03-09 14:25:00|4873|4871|4879.5|4876.5|4893.5|4891.5|4865|4863.5|104226
1583764200000|2020-03-09 14:30:00|4879|4876|4872|4870.5|4883|4879|4859|4857|123489
1583764500000|2020-03-09 14:35:00|4872.5|4871|4853.5|4851.5|4875.5|4874.5|4849|4846|106975
1583764800000|2020-03-09 14:40:00|4854|4852|4833|4831|4860|4859|4831|4828.5|127053
1583765100000|2020-03-09 14:45:00|4833.5|4831.5|4814.5|4813|4844|4843|4811.5|4809.5|163641
1583765400000|2020-03-09 14:50:00|4815|4812.5|4813|4811|4816|4814.5|4798|4796.5|134692
1583765700000|2020-03-09 14:55:00|4812.5|4810.5|4812.5|4811.5|4822.5|4821|4807|4804.5|103020
1583766000000|2020-03-09 15:00:00|4812|4811|4810.5|4809|4818.5|4817|4801.5|4800|123495
1583766300000|2020-03-09 15:05:00|4810|4808.5|4808|4807|4817.5|4816|4802.5|4801|107082
1583766600000|2020-03-09 15:10:00|4807.5|4806.5|4812|4810.5|4828|4827.5|4804|4802|104825
1583766900000|2020-03-09 15:15:00|4811.5|4810|4837.5|4836|4839|4838|4803|4801.5|147076
1583767200000|2020-03-09 15:20:00|4836.5|4835.5|4828.5|4827.5|4845.5|4844|4828.5|4827|119261
1583767500000|2020-03-09 15:25:00|4829|4827|4824.5|4823.5|4836.5|4835|4811.5|4810|145341
1583767800000|2020-03-09 15:30:00|4825|4824|4823|4821|4826|4824.5|4805|4803|232094
1583768100000|2020-03-09 15:35:00|4822.5|4820.5|4831.5|4830|4834.5|4833.5|4820.5|4820|127724
1583768400000|2020-03-09 15:40:00|4832|4830.5|4837.5|4836.5|4843|4841.5|4822|4820.5|107010
1583768700000|2020-03-09 15:45:00|4837|4835.5|4860|4858.5|4865.5|4864.5|4835.5|4833.5|186466
1583769000000|2020-03-09 15:50:00|4860.5|4859|4839.5|4839|4864|4863|4825.5|4824|138587
1583769300000|2020-03-09 15:55:00|4840.5|4839.5|4820.5|4819.5|4844|4843|4820|4819.5|217099
1583769600000|2020-03-09 16:00:00|4821|4820.5|4806.5|4805.5|4824.5|4823.5|4803|4802|131184
1583769900000|2020-03-09 16:05:00|4807|4805|4818|4817|4828|4827.5|4804|4803.5|143139
1583770200000|2020-03-09 16:10:00|4817.5|4816.5|4806|4805|4823.5|4822.5|4798|4796.5|126951
1583770500000|2020-03-09 16:15:00|4805.5|4804.5|4782.5|4781.5|4813.5|4813|4776.5|4776|205031
1583770800000|2020-03-09 16:20:00|4782|4780.5|4765|4764|4784|4783|4763|4762|187602
1583771100000|2020-03-09 16:25:00|4765.5|4763.5|4772|4768.5|4772|4769.5|4756|4755.5|177540
1583827200000|2020-03-10 08:00:00|4807.5|4500|4755|4752|4807.5|4788|4734|4500|323582
1583827500000|2020-03-10 08:05:00|4752|4751|4765.5|4762|4767|4766.5|4744|4741.5|132969
1583827800000|2020-03-10 08:10:00|4766|4762.5|4739|4736.5|4775.5|4773.5|4732|4730|137500
1583828100000|2020-03-10 08:15:00|4738.5|4735|4743|4740|4746.5|4745.5|4724.5|4721|125361
1583828400000|2020-03-10 08:20:00|4743.5|4741.5|4767|4765|4769|4767|4725.5|4724.5|147393
1583828700000|2020-03-10 08:25:00|4766.5|4764.5|4779.5|4778|4783|4781.5|4754|4753.5|103873
1583829000000|2020-03-10 08:30:00|4780|4778.5|4802|4799.5|4809.5|4808.5|4773.5|4771|114423
1583829300000|2020-03-10 08:35:00|4800.5|4799|4819.5|4816.5|4824|4822|4797|4795|111314
1583829600000|2020-03-10 08:40:00|4818|4816|4841.5|4839.5|4843|4842|4815|4813|127480
1583829900000|2020-03-10 08:45:00|4842|4840.5|4826|4824.5|4847.5|4847|4820.5|4820|148861
1583830200000|2020-03-10 08:50:00|4826.5|4825|4829|4827.5|4836|4834.5|4808|4807.5|163087
1583830500000|2020-03-10 08:55:00|4828|4827|4844|4842.5|4846|4845.5|4828|4826.5|148450
1583830800000|2020-03-10 09:00:00|4843.5|4843|4859.5|4858.5|4861|4860|4836.5|4835|171761
1583831100000|2020-03-10 09:05:00|4860|4859|4839.5|4837|4861|4860|4831|4830.5|135281
1583831400000|2020-03-10 09:10:00|4840|4838|4802.5|4801|4843|4841.5|4802.5|4801|130205
1583831700000|2020-03-10 09:15:00|4802|4801.5|4838|4836.5|4838.5|4837.5|4801|4800.5|105807
1583832000000|2020-03-10 09:20:00|4838.5|4837|4836.5|4834|4850|4849.5|4823.5|4822.5|195682
1583832300000|2020-03-10 09:25:00|4837|4835|4836|4833.5|4843|4842.5|4827.5|4826.5|88609
1583832600000|2020-03-10 09:30:00|4836.5|4834|4852.5|4851.5|4853.5|4852.5|4832.5|4832|109288
1583832900000|2020-03-10 09:35:00|4852|4851|4864|4863|4870.5|4869|4850.5|4849|103419
1583833200000|2020-03-10 09:40:00|4863.5|4862.5|4852|4850.5|4872|4870.5|4851.5|4850|110747
1583833500000|2020-03-10 09:45:00|4852.5|4851|4859.5|4858.5|4872|4871|4846.5|4845|128863
1583833800000|2020-03-10 09:50:00|4860|4859|4868.5|4867.5|4879|4878|4856.5|4855.5|239855
1583834100000|2020-03-10 09:55:00|4869|4868|4890.5|4889|4891|4890.5|4864.5|4864|92934
1583834400000|2020-03-10 10:00:00|4891|4889.5|4882|4880.5|4891.5|4890.5|4870|4869|119359
1583834700000|2020-03-10 10:05:00|4882.5|4881|4898.5|4898|4902.5|4901|4880.5|4879.5|118365
1583835000000|2020-03-10 10:10:00|4899|4898.5|4904.5|4903.5|4909.5|4907.5|4897|4896|69512
1583835300000|2020-03-10 10:15:00|4905|4904|4907|4906|4908.5|4908|4892|4891|112490
1583835600000|2020-03-10 10:20:00|4906.5|4905.5|4896.5|4895.5|4912.5|4910.5|4895.5|4895|93205
1583835900000|2020-03-10 10:25:00|4897|4896|4908.5|4907|4914.5|4914|4895.5|4895|119985
1583836200000|2020-03-10 10:30:00|4908|4907.5|4909.5|4908.5|4918.5|4917.5|4897.5|4897|110367
1583836500000|2020-03-10 10:35:00|4909|4908|4904|4902.5|4909.5|4909|4899|4897.5|65910
1583836800000|2020-03-10 10:40:00|4904.5|4903|4918|4916.5|4920.5|4919|4901.5|4900.5|78230
1583837100000|2020-03-10 10:45:00|4918.5|4917|4929.5|4929|4932.5|4932|4915.5|4914.5|101609
1583837400000|2020-03-10 10:50:00|4929|4928.5|4918|4916.5|4932|4931|4915|4913.5|96002
1583837700000|2020-03-10 10:55:00|4917.5|4917.5|4910|4909.5|4920|4919|4909.5|4908.5|125850
1583838000000|2020-03-10 11:00:00|4909.5|4908.5|4912.5|4912|4919|4918|4907|4906|208174
1583838300000|2020-03-10 11:05:00|4912|4911.5|4909|4907.5|4917|4915.5|4904.5|4904|117159
1583838600000|2020-03-10 11:10:00|4909.5|4908|4912.5|4911.5|4925.5|4924.5|4909.5|4908|93372
1583838900000|2020-03-10 11:15:00|4912|4912|4915.5|4915|4925|4924.5|4912|4912|90926
1583839200000|2020-03-10 11:20:00|4915|4914.5|4920.5|4919|4921|4920|4905.5|4905|185812
1583839500000|2020-03-10 11:25:00|4920|4919.5|4932.5|4931.5|4932.5|4932|4918|4917.5|177938
1583839800000|2020-03-10 11:30:00|4932|4931|4916.5|4915|5023|4933.5|4908.5|4907|101061
1583840100000|2020-03-10 11:35:00|4917|4915.5|4930|4928.5|4934.5|4934|4916.5|4915.5|107584
1583840400000|2020-03-10 11:40:00|4929.5|4928|4912|4911|4933|4932|4909|4907.5|95567
1583840700000|2020-03-10 11:45:00|4911.5|4910.5|4888|4886.5|4911.5|4911|4882.5|4882|86187
1583841000000|2020-03-10 11:50:00|4888.5|4887|4875|4874|4892|4891|4871.5|4871|79729
1583841300000|2020-03-10 11:55:00|4875.5|4874.5|4877.5|4876|4892|4890|4866.5|4865.5|82858
1583841600000|2020-03-10 12:00:00|4878|4876.5|4887|4884.5|4910|4888|4877.5|4860|63168
1583841900000|2020-03-10 12:05:00|4886|4884|4853|4851.5|4886.5|4886|4846.5|4845|122784
1583842200000|2020-03-10 12:10:00|4853.5|4852.5|4857.5|4856.5|4871|4870.5|4849|4847.5|64458
1583842500000|2020-03-10 12:15:00|4858|4857|4845|4843|4860.5|4859.5|4836.5|4834|92077
1583842800000|2020-03-10 12:20:00|4844|4842.5|4849|4847.5|4855|4853.5|4834.5|4833|56835
1583843100000|2020-03-10 12:25:00|4849.5|4847|4837|4835|4853.5|4851.5|4835|4834.5|220426
1583843400000|2020-03-10 12:30:00|4836|4834.5|4837|4836|4844|4843.5|4830|4829|75876
1583843700000|2020-03-10 12:35:00|4837.5|4836.5|4822|4819|4841|4840|4818.5|4817|70781
1583844000000|2020-03-10 12:40:00|4821.5|4819.5|4806.5|4805|4833.5|4831.5|4803|4802.5|339786
1583844300000|2020-03-10 12:45:00|4806|4804.5|4826.5|4824.5|4832|4829|4803.5|4802|70268
1583844600000|2020-03-10 12:50:00|4825|4824|4869|4865.5|4878.5|4878|4823|4821|180599
1583844900000|2020-03-10 12:55:00|4870.5|4868|4830|4828|4871|4869|4829.5|4825.5|47388
1583845200000|2020-03-10 13:00:00|4828.5|4827|4822|4819.5|4851.5|4848.5|4821|4817.5|98570
1583845500000|2020-03-10 13:05:00|4822.5|4820|4804|4800|4832.5|4832|4802.5|4800|140767
1583845800000|2020-03-10 13:10:00|4802.5|4800.5|4807.5|4807|4813.5|4811.5|4800.5|4798|53137
1583846100000|2020-03-10 13:15:00|4808|4806.5|4805|4804|4808.5|4807.5|4795.5|4794|72077
1583846400000|2020-03-10 13:20:00|4805.5|4804.5|4812|4810|4823|4822|4804|4802.5|89530
1583846700000|2020-03-10 13:25:00|4811.5|4809.5|4795.5|4793.5|4811.5|4810|4793|4791|104333
1583847000000|2020-03-10 13:30:00|4796|4794|4795.5|4793.5|4815|4813.5|4786|4785|175564
1583847300000|2020-03-10 13:35:00|4796|4794|4778|4776|4802|4799.5|4767|4765|115157
1583847600000|2020-03-10 13:40:00|4777.5|4777|4751|4748.5|4779.5|4777|4742.5|4741|130732
1583847900000|2020-03-10 13:45:00|4749.5|4749.5|4736.5|4735.5|4766|4764.5|4733.5|4732|85611
1583848200000|2020-03-10 13:50:00|4736|4735|4742.5|4740.5|4847|4750|4725|4710|125017
1583848500000|2020-03-10 13:55:00|4743|4741.5|4752|4751|4772|4769.5|4742|4740.5|115516
1583848800000|2020-03-10 14:00:00|4752.5|4751.5|4762.5|4761.5|4767.5|4766|4741.5|4740|116301
1583849100000|2020-03-10 14:05:00|4762|4761|4775|4774|4780|4778.5|4746|4744.5|120929
1583849400000|2020-03-10 14:10:00|4775.5|4773.5|4765.5|4764|4783.5|4781.5|4760|4758.5|131194
1583849700000|2020-03-10 14:15:00|4765|4763.5|4749.5|4748.5|4768.5|4767.5|4746|4744.5|96048
1583850000000|2020-03-10 14:20:00|4750|4749|4751.5|4749|4776.5|4775|4748|4747|155694
1583850300000|2020-03-10 14:25:00|4751|4749.5|4739|4738|4752|4750.5|4735.5|4734|122865
1583850600000|2020-03-10 14:30:00|4739.5|4738.5|4751.5|4750.5|4752|4750.5|4723|4722|95821
1583850900000|2020-03-10 14:35:00|4751|4750|4733.5|4731.5|4759|4758|4726|4724.5|137315
1583851200000|2020-03-10 14:40:00|4733|4732|4721|4720|4737|4736|4719|4718|120585
1583851500000|2020-03-10 14:45:00|4720.5|4719.5|4698|4697|4724|4723|4691|4690.5|255030
1583851800000|2020-03-10 14:50:00|4697.5|4697.5|4669|4667|4705.5|4704|4667.5|4665.5|195328
1583852100000|2020-03-10 14:55:00|4669.5|4667.5|4672.5|4670|4704|4702|4665.5|4664|189527
1583852400000|2020-03-10 15:00:00|4672|4669.5|4667.5|4666|4674.5|4672.5|4650.5|4650|154068
1583852700000|2020-03-10 15:05:00|4667|4667|4679|4677.5|4689.5|4687|4661.5|4660|144252
1583853000000|2020-03-10 15:10:00|4678.5|4678|4650|4648.5|4681|4679.5|4645|4644.5|168574
1583853300000|2020-03-10 15:15:00|4650.5|4649|4627.5|4624.5|4654|4652.5|4623.5|4623|275887
1583853600000|2020-03-10 15:20:00|4627|4625|4600|4598|4631|4629.5|4596|4595.5|203938
1583853900000|2020-03-10 15:25:00|4599.5|4599|4592.5|4590.5|4620|4617.5|4590.5|4590|206671
1583854200000|2020-03-10 15:30:00|4593|4591.5|4589.5|4588.5|4602.5|4600.5|4575|4567|115659
1583854500000|2020-03-10 15:35:00|4589|4588|4591.5|4589|4596.5|4595|4571|4570|133574
1583854800000|2020-03-10 15:40:00|4592|4590|4625|4622.5|4627.5|4624.5|4571|4570|190851
1583855100000|2020-03-10 15:45:00|4625.5|4623|4631.5|4629|4663.5|4661|4618.5|4617|249876
1583855400000|2020-03-10 15:50:00|4631|4628.5|4597|4594.5|4639.5|4637|4589.5|4588|126119
1583855700000|2020-03-10 15:55:00|4596.5|4594|4606|4604|4620.5|4618|4580.5|4578|259867
1583856000000|2020-03-10 16:00:00|4606.5|4604.5|4626.5|4624.5|4645.5|4644|4606|4604.5|252427
1583856300000|2020-03-10 16:05:00|4626|4625|4622.5|4621.5|4637|4635.5|4615|4613.5|313202
1583856600000|2020-03-10 16:10:00|4622|4621|4657.5|4656.5|4659|4658|4620|4618.5|158569
1583856900000|2020-03-10 16:15:00|4658|4657|4656.5|4655.5|4671.5|4670.5|4651|4650|204199
1583857200000|2020-03-10 16:20:00|4657|4655|4642.5|4641|4658.5|4657|4630|4629|151932
1583857500000|2020-03-10 16:25:00|4643|4641.5|4624|4620.5|4645|4644|4622.5|4620.5|237853
1583913600000|2020-03-11 08:00:00|4682|4500|4669.5|4668|4691.5|4679.5|4648|4500|226421
1583913900000|2020-03-11 08:05:00|4670|4668.5|4687|4685.5|4697|4694.5|4661.5|4660|169534
1583914200000|2020-03-11 08:10:00|4687.5|4684.5|4720.5|4719|4728|4726.5|4681.5|4680|120015
1583914500000|2020-03-11 08:15:00|4721|4719.5|4734.5|4733.5|4735|4733.5|4715|4713|129624
1583914800000|2020-03-11 08:20:00|4733.5|4733|4716|4714.5|4740|4739|4714.5|4713.5|150649
1583915100000|2020-03-11 08:25:00|4715.5|4714|4703|4701.5|4716.5|4714|4678.5|4677.5|182954
1583915400000|2020-03-11 08:30:00|4702.5|4702|4751|4749|4764|4763|4685.5|4685|186653
1583915700000|2020-03-11 08:35:00|4750.5|4748.5|4785|4781.5|4786.5|4784|4750|4748.5|200210
1583916000000|2020-03-11 08:40:00|4783.5|4781|4794.5|4791|4795|4794|4772.5|4770|95277
1583916300000|2020-03-11 08:45:00|4794|4792.5|4808.5|4805.5|4861.5|4815|4787|4780.5|131140
1583916600000|2020-03-11 08:50:00|4809|4806|4808.5|4806|4827.5|4825.5|4793|4790.5|179514
1583916900000|2020-03-11 08:55:00|4808|4806.5|4805|4803.5|4832|4830|4800|4798.5|161078
1583917200000|2020-03-11 09:00:00|4805.5|4804|4806.5|4805|4815|4814|4796|4795|246995
1583917500000|2020-03-11 09:05:00|4807|4805.5|4803|4801.5|4809.5|4808|4785|4783.5|127936
1583917800000|2020-03-11 09:10:00|4802|4801|4807|4804|4812|4810|4785|4784.5|127519
1583918100000|2020-03-11 09:15:00|4806.5|4803.5|4793.5|4791.5|4806.5|4803.5|4786.5|4785|131212
1583918400000|2020-03-11 09:20:00|4792.5|4791|4766|4763.5|4795|4794|4763|4762|116423
1583918700000|2020-03-11 09:25:00|4765.5|4764|4791.5|4788.5|4794|4790.5|4757.5|4756.5|77252
1583919000000|2020-03-11 09:30:00|4790|4788|4773|4772|4794.5|4792.5|4771.5|4771|88291
1583919300000|2020-03-11 09:35:00|4772.5|4771|4751|4749.5|4774.5|4773.5|4740.5|4740|125167
1583919600000|2020-03-11 09:40:00|4752|4748.5|4748.5|4747|4764.5|4762.5|4742|4740.5|116539
1583919900000|2020-03-11 09:45:00|4748|4747.5|4739.5|4738|4763|4761.5|4739.5|4738|112656
1583920200000|2020-03-11 09:50:00|4740|4738.5|4740|4738.5|4744|4742.5|4724.5|4723.5|57886
1583920500000|2020-03-11 09:55:00|4739.5|4738|4755|4753|4755|4753|4727|4726|68946
1583920800000|2020-03-11 10:00:00|4754|4752.5|4754.5|4752|4763|4761|4743.5|4741|98776
1583921100000|2020-03-11 10:05:00|4753.5|4751.5|4745.5|4744|4753.5|4751.5|4742.5|4740.5|50974
1583921400000|2020-03-11 10:10:00|4746|4744.5|4752.5|4752|4759|4758|4743.5|4742.5|59547
1583921700000|2020-03-11 10:15:00|4752|4751.5|4758.5|4756|4761|4759.5|4750.5|4750|29848
1583922000000|2020-03-11 10:20:00|4758|4755|4742|4740.5|4758|4756|4739.5|4738.5|57736
1583922300000|2020-03-11 10:25:00|4741.5|4741|4728|4726|4743|4742|4722.5|4720.5|99193
1583922600000|2020-03-11 10:30:00|4727.5|4726.5|4735.5|4734|4756|4753|4718|4717|96950
1583922900000|2020-03-11 10:35:00|4735|4733.5|4720.5|4719|4739|4736.5|4713.5|4711.5|98945
1583923200000|2020-03-11 10:40:00|4720|4718.5|4735|4734|4738.5|4736|4719|4717|60087
1583923500000|2020-03-11 10:45:00|4735.5|4735|4755.5|4754|4760.5|4759|4733.5|4732.5|106145
1583923800000|2020-03-11 10:50:00|4756|4754.5|4758|4757|4765|4763.5|4749.5|4747|66251
1583924100000|2020-03-11 10:55:00|4758.5|4757.5|4748.5|4748|4762.5|4762|4745.5|4744.5|88053
1583924400000|2020-03-11 11:00:00|4748|4747.5|4775.5|4774|4777|4776|4745.5|4745|156078
1583924700000|2020-03-11 11:05:00|4776|4773.5|4745|4743|4777|4776|4742|4739.5|58022
1583925000000|2020-03-11 11:10:00|4745.5|4742.5|4747|4745.5|4754|4752.5|4741|4739|39506
1583925300000|2020-03-11 11:15:00|4747.5|4746|4754|4753|4758.5|4757|4739.5|4738|79179
1583925600000|2020-03-11 11:20:00|4753.5|4752|4753|4752|4758|4756.5|4748|4747|64879
1583925900000|2020-03-11 11:25:00|4752.5|4751.5|4733|4731.5|4752.5|4751.5|4722.5|4722|79942
1583926200000|2020-03-11 11:30:00|4732|4731|4727|4726|4738.5|4736.5|4722.5|4722|92002
1583926500000|2020-03-11 11:35:00|4727.5|4726.5|4733|4732|4734|4733|4718|4717|76871
1583926800000|2020-03-11 11:40:00|4732.5|4731.5|4705|4704|4733|4731.5|4703|4702|78520
1583927100000|2020-03-11 11:45:00|4704.5|4703.5|4714.5|4713|4715.5|4715|4697|4696|76018
1583927400000|2020-03-11 11:50:00|4714|4712.5|4704.5|4702.5|4714.5|4713|4702|4701.5|51453
1583927700000|2020-03-11 11:55:00|4705|4703|4722|4720.5|4724.5|4723|4704|4702.5|77697
1583928000000|2020-03-11 12:00:00|4721.5|4720|4733|4731.5|4736|4734.5|4714.5|4705|57232
1583928300000|2020-03-11 12:05:00|4732.5|4731|4731.5|4730.5|4732.5|4731.5|4722|4720.5|90281
1583928600000|2020-03-11 12:10:00|4731|4730|4729.5|4728.5|4735|4734|4724.5|4723.5|45618
1583928900000|2020-03-11 12:15:00|4730|4729|4727|4725.5|4741.5|4740.5|4721|4720|91459
1583929200000|2020-03-11 12:20:00|4726.5|4725|4726.5|4724|4758|4754|4718.5|4716.5|112777
1583929500000|2020-03-11 12:25:00|4727|4725|4704|4701|4731.5|4729.5|4702.5|4700|30959
1583929800000|2020-03-11 12:30:00|4703|4700.5|4701|4699|4708.5|4706.5|4689|4688|62148
1583930100000|2020-03-11 12:35:00|4700.5|4698.5|4701|4699|4702|4700.5|4683|4682|140880
1583930400000|2020-03-11 12:40:00|4700|4698.5|4695|4693.5|4705.5|4702.5|4690.5|4690|52179
1583930700000|2020-03-11 12:45:00|4695.5|4694|4690.5|4689.5|4702.5|4702|4689|4687.5|43973
1583931000000|2020-03-11 12:50:00|4690|4689|4689|4688|4691|4690.5|4678|4676.5|62808
1583931300000|2020-03-11 12:55:00|4689.5|4688.5|4681|4680|4695.5|4694.5|4676.5|4675.5|62636
1583931600000|2020-03-11 13:00:00|4680.5|4679.5|4697.5|4695|4697.5|4696|4677.5|4676.5|69807
1583931900000|2020-03-11 13:05:00|4697|4694.5|4697|4695.5|4697.5|4697|4682.5|4682|65825
1583932200000|2020-03-11 13:10:00|4697.5|4696|4690|4688.5|4699|4698|4683.5|4682.5|63542
1583932500000|2020-03-11 13:15:00|4689|4687.5|4698|4697|4701.5|4700.5|4684.5|4683.5|109046
1583932800000|2020-03-11 13:20:00|4698.5|4697.5|4708|4707|4713|4712|4698|4697.5|37642
1583933100000|2020-03-11 13:25:00|4708.5|4707.5|4733|4732|4734|4732|4706|4705.5|86469
1583933400000|2020-03-11 13:30:00|4733.5|4732.5|4746|4743|4756|4752|4716|4714|131451
1583933700000|2020-03-11 13:35:00|4746.5|4744.5|4712|4707.5|4750.5|4749.5|4708.5|4706.5|82892
1583934000000|2020-03-11 13:40:00|4712.5|4708.5|4714|4711|4736|4732.5|4704.5|4702.5|72118
1583934300000|2020-03-11 13:45:00|4712|4710.5|4696|4692.5|4719.5|4715.5|4690.5|4690|69069
1583934600000|2020-03-11 13:50:00|4695.5|4692|4704|4700.5|4716|4711.5|4684|4680.5|118672
1583934900000|2020-03-11 13:55:00|4703.5|4701|4702.5|4699|4711.5|4708.5|4691.5|4690|154244
1583935200000|2020-03-11 14:00:00|4703|4699.5|4697|4694.5|4709|4706.5|4684|4680.5|108530
1583935500000|2020-03-11 14:05:00|4696.5|4694|4700.5|4697.5|4709|4705.5|4686.5|4684.5|67388
1583935800000|2020-03-11 14:10:00|4701|4698.5|4700.5|4697.5|4707|4704|4685.5|4684|52614
1583936100000|2020-03-11 14:15:00|4700|4697|4713|4710.5|4716.5|4716|4693|4690|195082
1583936400000|2020-03-11 14:20:00|4712.5|4711|4704.5|4703.5|4714.5|4713|4695|4693.5|88528
1583936700000|2020-03-11 14:25:00|4705|4704|4711.5|4710|4726|4725|4702|4701.5|149742
1583937000000|2020-03-11 14:30:00|4711|4710.5|4711.5|4710|4712|4711|4698.5|4697|131493
1583937300000|2020-03-11 14:35:00|4710.5|4709.5|4701|4698.5|4713.5|4711.5|4688|4687|167039
1583937600000|2020-03-11 14:40:00|4700.5|4699|4677|4675|4707|4705|4675|4674|387814
1583937900000|2020-03-11 14:45:00|4677.5|4675.5|4675.5|4673.5|4694|4692.5|4672|4671|127883
1583938200000|2020-03-11 14:50:00|4676|4674|4673|4671.5|4694.5|4692|4668.5|4668|85185
1583938500000|2020-03-11 14:55:00|4672|4670.5|4688.5|4687.5|4698|4695|4662.5|4661|76213
1583938800000|2020-03-11 15:00:00|4689|4688|4681|4679|4704|4703|4679.5|4678.5|100701
1583939100000|2020-03-11 15:05:00|4681.5|4679.5|4672|4669.5|4685.5|4685|4659|4657.5|102407
1583939400000|2020-03-11 15:10:00|4672.5|4669|4665|4662|4672.5|4670|4652.5|4651.5|65990
1583939700000|2020-03-11 15:15:00|4664|4662.5|4646|4644.5|4665|4663.5|4643.5|4642|166302
1583940000000|2020-03-11 15:20:00|4646.5|4645|4636.5|4635.5|4651.5|4650.5|4635|4634|308365
1583940300000|2020-03-11 15:25:00|4637|4636|4631.5|4630|4639|4638|4625.5|4625|102620
1583940600000|2020-03-11 15:30:00|4632|4630.5|4636.5|4633.5|4640|4638.5|4621.5|4620.5|100446
1583940900000|2020-03-11 15:35:00|4636|4633|4646.5|4645|4647.5|4646|4627.5|4627|91054
1583941200000|2020-03-11 15:40:00|4646|4644.5|4630.5|4630|4656|4655|4630.5|4630|146626
1583941500000|2020-03-11 15:45:00|4631.5|4630.5|4644|4641|4644.5|4642.5|4627.5|4626|151794
1583941800000|2020-03-11 15:50:00|4643.5|4641.5|4633.5|4633|4653.5|4651.5|4632.5|4632|107161
1583942100000|2020-03-11 15:55:00|4633|4632.5|4631|4629|4636|4634.5|4622.5|4621.5|480164
1583942400000|2020-03-11 16:00:00|4630.5|4628|4634|4633|4636|4635|4618.5|4618|144027
1583942700000|2020-03-11 16:05:00|4633.5|4632.5|4639.5|4637.5|4640|4639|4623.5|4623|95478
1583943000000|2020-03-11 16:10:00|4639|4638|4647.5|4646|4653|4652|4636|4634.5|100424
1583943300000|2020-03-11 16:15:00|4647|4646.5|4663.5|4663|4673|4671.5|4643|4642.5|141855
1583943600000|2020-03-11 16:20:00|4664|4663.5|4642|4641|4672|4671.5|4641|4640.5|114171
1583943900000|2020-03-11 16:25:00|4641.5|4640.5|4624|4620|4643|4641.5|4621|4620|152681
1584000000000|2020-03-12 08:00:00|4500|4500|4446.5|4437.5|4600|4568|4435|4417.5|279177
1584000300000|2020-03-12 08:05:00|4447|4438|4418|4416|4480.5|4480|4415.5|4412.5|167695
1584000600000|2020-03-12 08:10:00|4417.5|4415.5|4429.5|4427|4456|4452.5|4414|4412.5|136275
1584000900000|2020-03-12 08:15:00|4429|4425|4443|4442.5|4480|4479|4425|4423.5|210750
1584001200000|2020-03-12 08:20:00|4443.5|4442|4441.5|4439.5|4454.5|4452.5|4431|4430|203599
1584001500000|2020-03-12 08:25:00|4441|4440|4386.5|4385|4442.5|4441|4385|4384|283998
1584001800000|2020-03-12 08:30:00|4386|4384.5|4394.5|4393|4411.5|4409.5|4384|4382.5|208336
1584002100000|2020-03-12 08:35:00|4394|4392.5|4365|4362.5|4397|4394.5|4358|4356|166713
1584002400000|2020-03-12 08:40:00|4364.5|4363|4353|4351.5|4384|4383|4347|4346|90810
1584002700000|2020-03-12 08:45:00|4352.5|4351|4345|4343|4355.5|4355|4326.5|4325|105892
1584003000000|2020-03-12 08:50:00|4345.5|4343.5|4350|4348|4359.5|4358|4326.5|4325|168738
1584003300000|2020-03-12 08:55:00|4349|4347.5|4362|4361|4377.5|4376|4348|4346.5|180118
1584003600000|2020-03-12 09:00:00|4361.5|4360.5|4367|4365.5|4380|4379|4360.5|4359|90950
1584003900000|2020-03-12 09:05:00|4367.5|4366|4352|4350.5|4378|4377|4348|4347|145041
1584004200000|2020-03-12 09:10:00|4351.5|4351|4345|4343.5|4353.5|4352.5|4335|4333.5|73780
1584004500000|2020-03-12 09:15:00|4344.5|4344|4340|4338|4350|4349|4338|4337|75301
1584004800000|2020-03-12 09:20:00|4339.5|4338.5|4364|4362.5|4365.5|4365|4337|4335|204517
1584005100000|2020-03-12 09:25:00|4363|4362|4324.5|4322.5|4366.5|4365|4323|4322|247993
1584005400000|2020-03-12 09:30:00|4324|4323|4324|4323|4329|4327.5|4315|4314.5|117918
1584005700000|2020-03-12 09:35:00|4324.5|4322.5|4319.5|4318.5|4325|4322.5|4313.5|4313|119140
1584006000000|2020-03-12 09:40:00|4319|4318|4331|4330|4337|4336.5|4318.5|4317.5|177350
1584006300000|2020-03-12 09:45:00|4331.5|4330.5|4388|4386|4388|4387|4331|4330|177496
1584006600000|2020-03-12 09:50:00|4388.5|4386.5|4374|4372|4392.5|4390.5|4363|4362|105177
1584006900000|2020-03-12 09:55:00|4374.5|4372.5|4360.5|4358|4390.5|4389|4358|4355.5|96328
1584007200000|2020-03-12 10:00:00|4360|4357.5|4332.5|4331|4361.5|4360|4331.5|4330|83153
1584007500000|2020-03-12 10:05:00|4331|4330.5|4360.5|4358|4360.5|4358.5|4330|4328.5|96447
1584007800000|2020-03-12 10:10:00|4360|4358.5|4363|4361.5|4369.5|4368|4354.5|4354|140940
1584008100000|2020-03-12 10:15:00|4362|4361|4363.5|4361.5|4374.5|4374|4352.5|4351.5|169269
1584008400000|2020-03-12 10:20:00|4364|4362|4358|4357|4369.5|4369|4355|4354|133299
1584008700000|2020-03-12 10:25:00|4357.5|4356.5|4373.5|4372.5|4374.5|4373.5|4350.5|4350|225638
1584009000000|2020-03-12 10:30:00|4374.5|4373|4367|4365|4376|4374.5|4360|4359|84329
1584009300000|2020-03-12 10:35:00|4366.5|4365.5|4369.5|4368.5|4376.5|4375.5|4361|4360.5|100489
1584009600000|2020-03-12 10:40:00|4369|4368|4373|4372.5|4392|4391|4363.5|4362|53860
1584009900000|2020-03-12 10:45:00|4373.5|4371.5|4382|4381.5|4390|4388.5|4373|4371|70148
1584010200000|2020-03-12 10:50:00|4381.5|4381|4378|4376.5|4386.5|4385.5|4375|4374|51644
1584010500000|2020-03-12 10:55:00|4377.5|4376|4386|4385.5|4386.5|4385.5|4371.5|4371|61210
1584010800000|2020-03-12 11:00:00|4385.5|4384.5|4369|4367.5|4390.5|4389.5|4364|4363|63911
1584011100000|2020-03-12 11:05:00|4368.5|4367|4363.5|4362.5|4371.5|4370.5|4357.5|4356.5|101784
1584011400000|2020-03-12 11:10:00|4363|4362|4369|4367.5|4370.5|4370|4357.5|4356|89044
1584011700000|2020-03-12 11:15:00|4368.5|4367|4367|4366|4375.5|4374.5|4361|4359.5|103492
1584012000000|2020-03-12 11:20:00|4367.5|4366.5|4366|4365|4376|4374.5|4360|4359.5|73110
1584012300000|2020-03-12 11:25:00|4365|4364.5|4352|4350.5|4365|4364.5|4348|4347|84135
1584012600000|2020-03-12 11:30:00|4352.5|4351|4357.5|4355|4358.5|4357.5|4344.5|4344|41581
1584012900000|2020-03-12 11:35:00|4357|4354.5|4366|4365.5|4370|4368.5|4349|4348|68733
1584013200000|2020-03-12 11:40:00|4365|4365|4354.5|4353|4366|4365.5|4350.5|4350|37699
1584013500000|2020-03-12 11:45:00|4354|4352.5|4361.5|4360|4369|4368.5|4351|4350|42949
1584013800000|2020-03-12 11:50:00|4362|4360.5|4370.5|4369.5|4371.5|4371|4358|4357.5|72929
1584014100000|2020-03-12 11:55:00|4370|4369|4365|4364|4377|4376|4364|4362.5|45410
1584014400000|2020-03-12 12:00:00|4364.5|4362.5|4360.5|4359.5|4408.5|4369|4355|4340.5|113008
1584014700000|2020-03-12 12:05:00|4360|4360|4364|4362.5|4364|4362.5|4345|4344.5|230969
1584015000000|2020-03-12 12:10:00|4363.5|4363|4368|4366.5|4375|4373.5|4359.5|4358|44610
1584015300000|2020-03-12 12:15:00|4368.5|4366|4361|4360|4374|4373|4360.5|4359.5|53928
1584015600000|2020-03-12 12:20:00|4361.5|4360.5|4365|4364.5|4369.5|4368.5|4358.5|4358|60984
1584015900000|2020-03-12 12:25:00|4364.5|4364|4370.5|4363.5|4417|4409|4351.5|4351|122273
1584016200000|2020-03-12 12:30:00|4371.5|4364|4367|4364|4378.5|4376.5|4353.5|4351|127472
1584016500000|2020-03-12 12:35:00|4369|4364.5|4382|4381|4386.5|4384|4355.5|4353.5|56763
1584016800000|2020-03-12 12:40:00|4382.5|4380.5|4392.5|4386.5|4412|4409.5|4380.5|4379|71137
1584017100000|2020-03-12 12:45:00|4395|4387|4348.5|4341.5|4445.5|4435|4340.5|4335|201784
1584017400000|2020-03-12 12:50:00|4348|4341|4345|4339|4358|4350|4314.5|4312|306744
1584017700000|2020-03-12 12:55:00|4341|4338.5|4336.5|4334.5|4360|4352|4320|4318|173872
1584018000000|2020-03-12 13:00:00|4337|4335|4331|4328|4348.5|4344.5|4307.5|4305|119585
1584018300000|2020-03-12 13:05:00|4331.5|4329.5|4336.5|4333|4349|4346.5|4310|4308|89206
1584018600000|2020-03-12 13:10:00|4337|4333.5|4349|4347.5|4355|4353|4323.5|4322|87996
1584018900000|2020-03-12 13:15:00|4348.5|4347|4341|4338.5|4367|4366|4338|4336.5|85466
1584019200000|2020-03-12 13:20:00|4340.5|4339|4320.5|4319|4345|4344|4318.5|4318|115378
1584019500000|2020-03-12 13:25:00|4320|4318.5|4340|4338.5|4344.5|4341|4316.5|4313.5|162068
1584019800000|2020-03-12 13:30:00|4339.5|4338|4333|4331|4347|4343.5|4317|4314.5|158105
1584020100000|2020-03-12 13:35:00|4332.5|4330|4309|4303.5|4335.5|4334|4296|4291|321285
1584020400000|2020-03-12 13:40:00|4310|4304|4280|4272|4324.5|4317.5|4221.5|4215|280082
1584020700000|2020-03-12 13:45:00|4272.5|4269|4277|4272|4280|4277|4231|4226|245852
1584021000000|2020-03-12 13:50:00|4276.5|4271|4266.5|4260.5|4295.5|4288.5|4224|4215.5|145679
1584021300000|2020-03-12 13:55:00|4262.5|4261|4295.5|4289.5|4310|4301.5|4256|4251.5|91173
1584021600000|2020-03-12 14:00:00|4298.5|4291.5|4236|4231|4298.5|4293|4236|4231|147281
1584021900000|2020-03-12 14:05:00|4236.5|4231.5|4255|4249.5|4264|4257|4230|4223.5|121861
1584022200000|2020-03-12 14:10:00|4255.5|4250|4252.5|4250|4293|4287|4241.5|4238|129106
1584022500000|2020-03-12 14:15:00|4251|4250.5|4263|4257|4277.5|4273|4249.5|4247|170458
1584022800000|2020-03-12 14:20:00|4262.5|4257.5|4280|4276|4283|4279|4257.5|4255.5|134624
1584023100000|2020-03-12 14:25:00|4278|4275.5|4282.5|4277.5|4303.5|4300.5|4268.5|4265|157015
1584023400000|2020-03-12 14:30:00|4280|4277|4297.5|4294.5|4299.5|4296|4268.5|4265|245656
1584023700000|2020-03-12 14:35:00|4296|4294|4284.5|4281|4309|4306|4284.5|4281|430095
1584024000000|2020-03-12 14:40:00|4285|4281.5|4295.5|4292|4310|4308.5|4280.5|4280|145832
1584024300000|2020-03-12 14:45:00|4296|4293.5|4285.5|4281|4307.5|4303.5|4280|4276.5|83440
1584024600000|2020-03-12 14:50:00|4285|4281.5|4313.5|4310.5|4319|4317.5|4277|4275|111917
1584024900000|2020-03-12 14:55:00|4313|4309.5|4307|4304.5|4321|4319|4300.5|4294.5|199545
1584025200000|2020-03-12 15:00:00|4306|4304|4258.5|4255|4307|4304.5|4246|4242|136137
1584025500000|2020-03-12 15:05:00|4258|4255.5|4257|4253.5|4268|4266|4252|4249|178525
1584025800000|2020-03-12 15:10:00|4255.5|4253|4231.5|4230|4257|4254.5|4227|4225.5|142006
1584026100000|2020-03-12 15:15:00|4231|4229|4219|4216.5|4245|4244|4218.5|4216.5|116583
1584026400000|2020-03-12 15:20:00|4219.5|4217|4248|4244|4251|4248.5|4213.5|4211|96556
1584026700000|2020-03-12 15:25:00|4246.5|4244.5|4214.5|4211|4252|4250|4213.5|4211|105775
1584027000000|2020-03-12 15:30:00|4214|4211.5|4215|4211|4236|4232|4204.5|4202.5|210567
1584027300000|2020-03-12 15:35:00|4215.5|4211.5|4211.5|4206.5|4226.5|4225|4196.5|4194|167650
1584027600000|2020-03-12 15:40:00|4211|4209|4206.5|4161.5|4214.5|4212|4191|4129.5|102783
1584027900000|2020-03-12 15:45:00|4207|4161|4109|4104|4207|4189.5|4102.5|4101|173742
1584028200000|2020-03-12 15:50:00|4108.5|4104.5|4160.5|4153|4161|4153|4102|4100|241828
1584028500000|2020-03-12 15:55:00|4160|4154|4134.5|4131.5|4173.5|4170|4127.5|4125|188384
1584028800000|2020-03-12 16:00:00|4134|4131|4098.5|4096|4134|4131|4098.5|4095.5|311357
1584029100000|2020-03-12 16:05:00|4099|4096.5|4114|4110.5|4129|4127|4097.5|4095|176082
1584029400000|2020-03-12 16:10:00|4114.5|4112|4104.5|4099.5|4125|4123|4092.5|4089|164884
1584029700000|2020-03-12 16:15:00|4105|4100|4110|4106|4128.5|4123.5|4100.5|4100|211731
1584030000000|2020-03-12 16:20:00|4109.5|4105|4153|4148.5|4154|4150|4103.5|4100|176505
1584030300000|2020-03-12 16:25:00|4148.5|4148|4142|4131.5|4162.5|4158.5|4129.5|4127.5|161658
1584086400000|2020-03-13 08:00:00|4261.5|4195|4246.5|4242.5|4261.5|4245.5|4210.5|4195|238759
1584086700000|2020-03-13 08:05:00|4245.5|4242|4199|4195|4252|4247.5|4194|4190.5|178449
1584087000000|2020-03-13 08:10:00|4198.5|4194.5|4189|4187|4210|4207.5|4177.5|4175.5|144305
1584087300000|2020-03-13 08:15:00|4188.5|4186.5|4149.5|4148|4193|4191|4148.5|4145|185062
1584087600000|2020-03-13 08:20:00|4150|4149|4179.5|4177.5|4196.5|4193.5|4150|4149|134189
1584087900000|2020-03-13 08:25:00|4180|4177|4168|4165|4195|4193.5|4167|4163.5|99969
1584088200000|2020-03-13 08:30:00|4166.5|4164.5|4107.5|4105.5|4168.5|4166.5|4101.5|4100|151006
1584088500000|2020-03-13 08:35:00|4108|4106|4088.5|4086.5|4115|4110|4021|3900|121583
1584088800000|2020-03-13 08:40:00|4088|4086|4086|4082.5|4093|4091|4062|4060|101216
1584089100000|2020-03-13 08:45:00|4085.5|4082|4060|4057|4093|4091.5|4055|4053.5|113314
1584089400000|2020-03-13 08:50:00|4060.5|4059|4069|4067.5|4092.5|4092|4057|4055.5|159349
1584089700000|2020-03-13 08:55:00|4068.5|4067|4068.5|4065.5|4085|4083|4058.5|4057.5|167845
1584090000000|2020-03-13 09:00:00|4069|4066|4063.5|4060.5|4077.5|4076|4055.5|4052.5|132954
1584090300000|2020-03-13 09:05:00|4063|4061|4078.5|4075.5|4083.5|4081|4056|4051|111144
1584090600000|2020-03-13 09:10:00|4079|4077|4093.5|4091.5|4100.5|4098.5|4073|4070|89066
1584090900000|2020-03-13 09:15:00|4093|4092|4101|4097.5|4117.5|4115|4092|4090|133315
1584091200000|2020-03-13 09:20:00|4100.5|4096.5|4116|4113.5|4127|4125|4092|4090|136058
1584091500000|2020-03-13 09:25:00|4117|4115|4129|4126.5|4140|4137.5|4109.5|4107|107360
1584091800000|2020-03-13 09:30:00|4129.5|4128.5|4147.5|4145|4151.5|4150|4126|4124.5|101738
1584092100000|2020-03-13 09:35:00|4147|4146|4165|4163|4171.5|4170.5|4140|4138.5|138137
1584092400000|2020-03-13 09:40:00|4165.5|4162.5|4178.5|4178|4180|4179.5|4161.5|4161|91015
1584092700000|2020-03-13 09:45:00|4179|4178.5|4210|4208|4212.5|4212|4177.5|4177|235806
1584093000000|2020-03-13 09:50:00|4210.5|4208.5|4214|4209.5|4250.5|4217.5|4202.5|4202|183773
1584093300000|2020-03-13 09:55:00|4213.5|4211.5|4230|4226|4242.5|4239.5|4213|4210.5|69418
1584093600000|2020-03-13 10:00:00|4230.5|4228|4230.5|4227.5|4239.5|4236.5|4222|4218.5|79385
1584093900000|2020-03-13 10:05:00|4231|4227|4235|4233.5|4238.5|4235.5|4208.5|4204|189018
1584094200000|2020-03-13 10:10:00|4236|4234|4246|4243.5|4250|4246.5|4228|4226|75280
1584094500000|2020-03-13 10:15:00|4245.5|4244.5|4258|4255|4267|4265|4245|4242.5|62737
1584094800000|2020-03-13 10:20:00|4258.5|4257.5|4248|4243.5|4269|4266.5|4245.5|4243.5|48058
1584095100000|2020-03-13 10:25:00|4247.5|4245|4227.5|4222|4247.5|4245|4218.5|4216|99572
1584095400000|2020-03-13 10:30:00|4227|4222.5|4229|4223.5|4239.5|4235.5|4220|4215|46913
1584095700000|2020-03-13 10:35:00|4226.5|4224|4218.5|4215.5|4229.5|4229|4209.5|4206|74006
1584096000000|2020-03-13 10:40:00|4218|4214.5|4221.5|4220.5|4227.5|4224|4211|4207.5|86248
1584096300000|2020-03-13 10:45:00|4222|4220|4216.5|4214|4226|4224.5|4212.5|4209.5|69614
1584096600000|2020-03-13 10:50:00|4215.5|4213.5|4222|4220.5|4226.5|4224|4209|4208|250287
1584096900000|2020-03-13 10:55:00|4222.5|4221|4225|4224.5|4235|4234|4216|4214.5|192131
1584097200000|2020-03-13 11:00:00|4224.5|4223.5|4234.5|4232.5|4237.5|4236.5|4224|4223|55952
1584097500000|2020-03-13 11:05:00|4235|4233|4266|4264|4269.5|4266.5|4229.5|4227.5|99491
1584097800000|2020-03-13 11:10:00|4266.5|4263.5|4293.5|4289.5|4294|4291|4255.5|4253.5|86557
1584098100000|2020-03-13 11:15:00|4294|4290|4292.5|4289|4324.5|4320|4286.5|4280|93271
1584098400000|2020-03-13 11:20:00|4291|4288.5|4274.5|4269.5|4296.5|4292.5|4264|4262|209014
1584098700000|2020-03-13 11:25:00|4273.5|4272|4290.5|4286|4296|4292|4265.5|4263.5|102801
1584099000000|2020-03-13 11:30:00|4292|4288.5|4400|4312|4440.5|4340|4292|4285.5|124405
1584099300000|2020-03-13 11:35:00|4343.5|4320.5|4323.5|4321|4358|4343|4306|4304|106009
1584099600000|2020-03-13 11:40:00|4325|4321.5|4368.5|4365.5|4376|4372.5|4322.5|4321.5|133184
1584099900000|2020-03-13 11:45:00|4369|4366|4334.5|4333|4371.5|4370|4328|4324.5|138769
1584100200000|2020-03-13 11:50:00|4335|4333.5|4352.5|4351|4357|4354.5|4333.5|4332.5|102854
1584100500000|2020-03-13 11:55:00|4352|4350.5|4364|4362|4371.5|4367.5|4349.5|4349|105094
1584100800000|2020-03-13 12:00:00|4366|4362.5|4376|4370.5|4390.5|4372|4342|4334|156856
1584101100000|2020-03-13 12:05:00|4375.5|4370|4379.5|4376.5|4388.5|4384|4364|4363|239763
1584101400000|2020-03-13 12:10:00|4378|4377|4401.5|4399|4401.5|4399|4377.5|4373.5|350645
1584101700000|2020-03-13 12:15:00|4401|4398.5|4405|4402|4417|4414|4397.5|4396|142481
1584102000000|2020-03-13 12:20:00|4404.5|4404|4450|4447|4450|4448|4399|4396|118215
1584102300000|2020-03-13 12:25:00|4449.5|4448|4480|4474.5|8005|4478.5|4445.5|4444|98933
1584102600000|2020-03-13 12:30:00|4495.5|4471.5|4491.5|4487.5|4574|4512|4488.5|4456.5|89822
1584102900000|2020-03-13 12:35:00|4491|4488|4464|4459|4491|4488|4461.5|4456.5|93477
1584103200000|2020-03-13 12:40:00|4463.5|4457.5|4473|4465.5|4479.5|4478|4440.5|4438|121928
1584103500000|2020-03-13 12:45:00|4472|4465|4436|4432.5|4472|4465.5|4436|4432.5|534942
1584103800000|2020-03-13 12:50:00|4436.5|4433|4416|4409.5|4453|4450|4389|4386.5|143180
1584104100000|2020-03-13 12:55:00|4416.5|4412.5|4425|4420.5|4434|4430.5|4416|4412.5|42372
1584104400000|2020-03-13 13:00:00|4424.5|4421|4398|4395|4435.5|4434|4396.5|4390.5|90539
1584104700000|2020-03-13 13:05:00|4397.5|4394.5|4385.5|4379|4399.5|4396|4368.5|4360|70157
1584105000000|2020-03-13 13:10:00|4384|4378.5|4400.5|4396.5|4409|4404.5|4364.5|4363.5|105367
1584105300000|2020-03-13 13:15:00|4398.5|4396|4378|4373|4401.5|4399.5|4373.5|4371.5|97450
1584105600000|2020-03-13 13:20:00|4377.5|4373.5|4359.5|4358|4384.5|4381.5|4349|4344|81881
1584105900000|2020-03-13 13:25:00|4360.5|4357.5|4392.5|4387.5|4393|4387.5|4351|4345|65880
1584106200000|2020-03-13 13:30:00|4392|4387|4307.5|4304.5|4392|4387.5|4304.5|4302.5|108679
1584106500000|2020-03-13 13:35:00|4307|4303|4278|4273.5|4331.5|4327|4274.5|4273|130696
1584106800000|2020-03-13 13:40:00|4277.5|4274|4209|4206|4289|4286.5|4207.5|4100|167876
1584107100000|2020-03-13 13:45:00|4211|4207.5|4288|4282.5|4294|4291|4206.5|4202.5|147947
1584107400000|2020-03-13 13:50:00|4287.5|4283|4251.5|4248|4287.5|4283|4235.5|4231.5|109384
1584107700000|2020-03-13 13:55:00|4252|4249.5|4243.5|4239|4260|4258|4236|4233|94013
1584108000000|2020-03-13 14:00:00|4244.5|4239.5|4295|4291.5|4300.5|4296|4235.5|4230|90242
1584108300000|2020-03-13 14:05:00|4294.5|4291|4291.5|4288.5|4312|4308.5|4274|4271|109555
1584108600000|2020-03-13 14:10:00|4291|4287|4305|4302|4311.5|4310|4286|4282.5|164150
1584108900000|2020-03-13 14:15:00|4303.5|4301.5|4347|4343.5|4360.5|4355|4298|4295|149677
1584109200000|2020-03-13 14:20:00|4348|4345.5|4345|4340|4370.5|4369.5|4339|4336|115890
1584109500000|2020-03-13 14:25:00|4344.5|4337.5|4320.5|4318|4362|4359.5|4313|4310|106430
1584109800000|2020-03-13 14:30:00|4320|4317.5|4319|4317|4333|4331|4306|4305.5|174627
1584110100000|2020-03-13 14:35:00|4318.5|4317.5|4281|4276.5|4319|4317.5|4271.5|4266.5|146289
1584110400000|2020-03-13 14:40:00|4280.5|4277|4275.5|4272.5|4289.5|4286|4267|4264.5|57696
1584110700000|2020-03-13 14:45:00|4274.5|4273|4257.5|4257|4276.5|4274.5|4256|4253|89651
1584111000000|2020-03-13 14:50:00|4258|4255|4238.5|4237|4269|4266.5|4237.5|4234.5|129111
1584111300000|2020-03-13 14:55:00|4238|4236.5|4203|4199|4243|4242|4199.5|4195.5|142571
1584111600000|2020-03-13 15:00:00|4202.5|4198.5|4203|4201.5|4238.5|4235.5|4199.5|4197|123323
1584111900000|2020-03-13 15:05:00|4202.5|4201|4195.5|4192.5|4212.5|4210|4188.5|4186.5|159971
1584112200000|2020-03-13 15:10:00|4196|4194.5|4204.5|4200|4216|4215|4168|4165.5|151416
1584112500000|2020-03-13 15:15:00|4203.5|4200.5|4166.5|4162.5|4214.5|4212.5|4139.5|4137.5|167213
1584112800000|2020-03-13 15:20:00|4167.5|4163|4144.5|4142|4181.5|4179|4142|4139.5|105783
1584113100000|2020-03-13 15:25:00|4144|4141.5|4118.5|4100|4152.5|4150|4118.5|4100|113499
1584113400000|2020-03-13 15:30:00|4119|4100.5|4067|4062|4119|4114|4064|4062|225756
1584113700000|2020-03-13 15:35:00|4066|4064.5|4094|4089.5|4122.5|4120|4064.5|4062|141718
1584114000000|2020-03-13 15:40:00|4093.5|4091.5|4077|4074.5|4095.5|4092.5|4061.5|4060|142315
1584114300000|2020-03-13 15:45:00|4077.5|4075|4057.5|4053.5|4081.5|4078.5|4052.5|4051|204734
1584114600000|2020-03-13 15:50:00|4057|4053|4063|4060|4090|4087.5|4049|4046.5|198203
1584114900000|2020-03-13 15:55:00|4060.5|4059.5|4101|4096|4153|4147|4060.5|4059|180113
1584115200000|2020-03-13 16:00:00|4101.5|4094.5|4075.5|4071.5|4118|4112.5|4065.5|4060.5|413376
1584115500000|2020-03-13 16:05:00|4076|4075|4093|4090|4112|4111|4061|4055|195432
1584115800000|2020-03-13 16:10:00|4092.5|4089|4110.5|4109|4116.5|4112|4084|4083.5|314305
1584116100000|2020-03-13 16:15:00|4110|4108.5|4112|4109.5|4120.5|4116.5|4097|4092.5|143770
1584116400000|2020-03-13 16:20:00|4113|4110|4107|4102.5|4122|4119.5|4101.5|4100|184717
1584116700000|2020-03-13 16:25:00|4106.5|4104|4107|4100.5|4117.5|4114|4098.5|4097.5|152708
1584345600000|2020-03-16 08:00:00|3948.5|3940|3908|3904|3948.5|3940.5|3899|3895|458197
1584345900000|2020-03-16 08:05:00|3905|3903|3969.5|3967.5|3972|3970.5|3894|3892|169996
1584346200000|2020-03-16 08:10:00|3970|3968|3930.5|3923.5|3977|3975.5|3903.5|3902|112971
1584346500000|2020-03-16 08:15:00|3930|3924|3897.5|3892.5|3937|3935|3891|3890|111438
1584346800000|2020-03-16 08:20:00|3898.5|3892|3867|3863|3911|3906.5|3846|3843|145782
1584347100000|2020-03-16 08:25:00|3866.5|3862|3822.5|3815.5|3881|3880|3816.5|3815|97589
1584347400000|2020-03-16 08:30:00|3819|3815|3835|3825.5|3860|3850.5|3812.5|3812|105915
1584347700000|2020-03-16 08:35:00|3834.5|3826|3820.5|3813.5|3834.5|3826|3803|3802|98176
1584348000000|2020-03-16 08:40:00|3821|3814|3862.5|3854.5|3863.5|3860.5|3806|3803|72921
1584348300000|2020-03-16 08:45:00|3862|3855.5|3839|3834|3889.5|3884|3839|3834|91913
1584348600000|2020-03-16 08:50:00|3840.5|3837|3835|3830|3843.5|3840|3815|3812.5|135321
1584348900000|2020-03-16 08:55:00|3834.5|3829.5|3836.5|3831|3864|3860|3818.5|3815|112175
1584349200000|2020-03-16 09:00:00|3837|3831.5|3793.5|3790.5|3841.5|3840|3790.5|3788|181740
1584349500000|2020-03-16 09:05:00|3791|3790|3800|3796.5|3819.5|3818|3788|3784.5|156289
1584349800000|2020-03-16 09:10:00|3800.5|3796|3828.5|3824.5|3830.5|3826|3793.5|3791.5|198345
1584350100000|2020-03-16 09:15:00|3826.5|3824|3837|3834.5|3849|3845.5|3814.5|3812.5|139868
1584350400000|2020-03-16 09:20:00|3837.5|3835|3866.5|3864|3867|3865|3822.5|3820|388936
1584350700000|2020-03-16 09:25:00|3867|3864.5|3876|3872|3889.5|3885|3858|3853|115719
1584351000000|2020-03-16 09:30:00|3876.5|3874.5|3855|3852.5|3878.5|3875.5|3844|3841|88948
1584351300000|2020-03-16 09:35:00|3856.5|3853|3859|3856|3864|3861|3848.5|3848|129506
1584351600000|2020-03-16 09:40:00|3857.5|3856.5|3858.5|3854.5|3877|3872.5|3853|3850|99144
1584351900000|2020-03-16 09:45:00|3859|3856|3876|3872.5|3887.5|3883.5|3859|3856|62410
1584352200000|2020-03-16 09:50:00|3876.5|3874|3863|3859.5|3882.5|3881|3862.5|3859.5|76450
1584352500000|2020-03-16 09:55:00|3861.5|3860|3856.5|3853.5|3877.5|3875.5|3853|3852|134843
1584352800000|2020-03-16 10:00:00|3855|3853|3868|3866|3877|3874.5|3846.5|3844|387259
1584353100000|2020-03-16 10:05:00|3867.5|3865.5|3867|3866|3872|3868.5|3843.5|3840.5|114361
1584353400000|2020-03-16 10:10:00|3869.5|3866.5|3871.5|3870|3877|3874|3864|3861|89400
1584353700000|2020-03-16 10:15:00|3871|3870.5|3864.5|3861|3872|3871|3842.5|3841.5|168752
1584354000000|2020-03-16 10:20:00|3864|3861.5|3864.5|3860|3869|3865.5|3843|3840|213675
1584354300000|2020-03-16 10:25:00|3864|3859.5|3881.5|3878.5|3882|3878.5|3857.5|3856.5|175272
1584354600000|2020-03-16 10:30:00|3882|3879|3875|3873.5|3886|3884|3872.5|3870.5|86954
1584354900000|2020-03-16 10:35:00|3874.5|3874|3886.5|3885|3886.5|3885.5|3865.5|3864|123668
1584355200000|2020-03-16 10:40:00|3885.5|3884.5|3901.5|3899.5|3909|3907|3885.5|3883|143158
1584355500000|2020-03-16 10:45:00|3900.5|3900|3899|3897|3919|3918.5|3896|3894|115856
1584355800000|2020-03-16 10:50:00|3898.5|3897.5|3893|3892|3906|3903|3888.5|3886.5|185496
1584356100000|2020-03-16 10:55:00|3893.5|3891.5|3892.5|3890.5|3901|3899|3887|3886.5|73245
1584356400000|2020-03-16 11:00:00|3893|3891|3898.5|3897|3907|3905.5|3892.5|3891|130358
1584356700000|2020-03-16 11:05:00|3899|3897.5|3888|3886.5|3904|3903|3882|3881|107807
1584357000000|2020-03-16 11:10:00|3887.5|3886|3875|3873|3895|3892.5|3874|3872.5|97316
1584357300000|2020-03-16 11:15:00|3874.5|3873.5|3859.5|3857.5|3876|3875|3855.5|3854|107605
1584357600000|2020-03-16 11:20:00|3859|3858|3857|3855|3870|3869|3845|3843.5|109922
1584357900000|2020-03-16 11:25:00|3856.5|3854.5|3833.5|3830.5|3857|3854.5|3830.5|3829|140484
1584358200000|2020-03-16 11:30:00|3834|3831|3842|3839.5|3845|3843|3818.5|3817.5|426996
1584358500000|2020-03-16 11:35:00|3841.5|3841.5|3812.5|3809|3842.5|3841.5|3807|3804|356343
1584358800000|2020-03-16 11:40:00|3813|3809.5|3801|3797.5|3817.5|3816|3793|3791.5|116730
1584359100000|2020-03-16 11:45:00|3801.5|3800|3810|3808|3813|3811|3788.5|3788|115114
1584359400000|2020-03-16 11:50:00|3809.5|3807.5|3814.5|3811|3818|3817|3801|3798.5|173595
1584359700000|2020-03-16 11:55:00|3815|3811.5|3804.5|3802|3822.5|3821|3800.5|3800|139128
1584360000000|2020-03-16 12:00:00|3805|3801.5|3830.5|3827.5|8005|3842.5|3805|3800|90613
1584360300000|2020-03-16 12:05:00|3831|3828|3821.5|3818|3833|3830|3808.5|3807.5|69432
1584360600000|2020-03-16 12:10:00|3821|3819.5|3794.5|3791.5|3822|3820|3786.5|3785|80955
1584360900000|2020-03-16 12:15:00|3794|3792.5|3803.5|3800.5|3806|3803.5|3783.5|3783|153941
1584361200000|2020-03-16 12:20:00|3804|3801|3782.5|3779|3806|3803|3775.5|3774|85191
1584361500000|2020-03-16 12:25:00|3781|3778.5|3760|3757.5|3781|3778.5|3756|3755.5|56783
1584361800000|2020-03-16 12:30:00|3761|3758|3761|3757|3769.5|3766|3752|3750.5|202515
1584362100000|2020-03-16 12:35:00|3757.5|3757.5|3762|3759.5|3767.5|3765|3745|3742|150018
1584362400000|2020-03-16 12:40:00|3760.5|3759|3771.5|3769|3780.5|3778|3756|3754|107956
1584362700000|2020-03-16 12:45:00|3771|3769.5|3764|3761|3771|3769.5|3737|3735|344754
1584363000000|2020-03-16 12:50:00|3764.5|3761.5|3765.5|3760.5|3780.5|3777|3755.5|3752.5|63839
1584363300000|2020-03-16 12:55:00|3766.5|3761.5|3784|3780.5|3798|3795|3766|3761.5|93437
1584363600000|2020-03-16 13:00:00|3783.5|3780|3762|3760|3789|3787|3761|3760|71596
1584363900000|2020-03-16 13:05:00|3761.5|3760.5|3789|3786|3795|3793|3760.5|3760|88994
1584364200000|2020-03-16 13:10:00|3788.5|3787|3788.5|3785.5|3794.5|3791|3770|3766.5|47374
1584364500000|2020-03-16 13:15:00|3789|3786.5|3792|3789.5|3794.5|3790.5|3779.5|3776.5|53902
1584364800000|2020-03-16 13:20:00|3792.5|3790.5|3810|3808|3814.5|3810.5|3790|3786.5|302073
1584365100000|2020-03-16 13:25:00|3809.5|3808.5|3810|3804.5|3830.5|3826|3805.5|3801|102964
1584365400000|2020-03-16 13:30:00|3806|3803|3803|3799|3809.5|3806.5|3790.5|3790|83729
1584365700000|2020-03-16 13:35:00|3802.5|3798|3772.5|3768|3803|3799|3764.5|3759|83922
1584366000000|2020-03-16 13:40:00|3771|3768.5|3752|3748|3772.5|3770|3752|3748|45311
1584366300000|2020-03-16 13:45:00|3751.5|3746.5|3790|3785|3793.5|3789.5|3739.5|3735|125101
1584366600000|2020-03-16 13:50:00|3789.5|3785.5|3811|3806|3813|3808.5|3776|3774.5|92324
1584366900000|2020-03-16 13:55:00|3811.5|3808.5|3830|3825|3844|3838|3808.5|3806.5|80208
1584367200000|2020-03-16 14:00:00|3829.5|3824.5|3790|3785|3836.5|3832.5|3784.5|3781.5|138279
1584367500000|2020-03-16 14:05:00|3790.5|3785.5|3850.5|3844.5|3853.5|3847.5|3784.5|3783.5|148762
1584367800000|2020-03-16 14:10:00|3848|3842.5|3848.5|3845|3854.5|3850|3836|3835|58586
1584368100000|2020-03-16 14:15:00|3848|3845.5|3848|3843.5|3856.5|3856|3837|3834.5|128508
1584368400000|2020-03-16 14:20:00|3847.5|3843|3863|3858.5|3880.5|3878|3839.5|3839|122738
1584368700000|2020-03-16 14:25:00|3862.5|3858|3878.5|3874.5|3897|3895|3853|3852.5|145325
1584369000000|2020-03-16 14:30:00|3879|3875|3925.5|3923.5|3929|3924.5|3878|3875|117526
1584369300000|2020-03-16 14:35:00|3926|3925|3945.5|3941|3950|3946|3914.5|3912|287698
1584369600000|2020-03-16 14:40:00|3947|3941.5|3941|3937.5|3950|3948|3934.5|3929.5|153109
1584369900000|2020-03-16 14:45:00|3941.5|3938|3940.5|3937|3966.5|3962.5|3938.5|3934.5|233164
1584370200000|2020-03-16 14:50:00|3941|3937.5|3959.5|3955|3962.5|3959.5|3908.5|3905|319653
1584370500000|2020-03-16 14:55:00|3960|3957|3932|3927.5|3964|3960|3914|3912|177299
1584370800000|2020-03-16 15:00:00|3931|3930|3918|3913.5|3937.5|3936|3897|3894|226739
1584371100000|2020-03-16 15:05:00|3915|3913|3954.5|3951|3956|3951.5|3911.5|3909.5|107261
1584371400000|2020-03-16 15:10:00|3954|3951.5|3971.5|3967|3975.5|3971.5|3943|3939|154975
1584371700000|2020-03-16 15:15:00|3972|3970|4001.5|4000|7000|4009|3972|3967.5|102207
1584372000000|2020-03-16 15:20:00|4002|4000.5|4076.5|4072.5|4080|4078|3994.5|3991.5|209685
1584372300000|2020-03-16 15:25:00|4076|4074|4040.5|4033.5|4076.5|4074|4019.5|4014.5|146848
1584372600000|2020-03-16 15:30:00|4035|4034|3947|3941|4051|4044.5|3943.5|3940|116491
1584372900000|2020-03-16 15:35:00|3948|3944|3974.5|3969.5|4023.5|4018.5|3939.5|3935.5|157798
1584373200000|2020-03-16 15:40:00|3974|3970|3936|3930.5|3976.5|3972|3907|3902.5|127505
1584373500000|2020-03-16 15:45:00|3932.5|3931|3964.5|3957.5|3967.5|3961|3907.5|3907|78266
1584373800000|2020-03-16 15:50:00|3965|3958|3951.5|3945|3975.5|3969.5|3933|3930|118368
1584374100000|2020-03-16 15:55:00|3952|3945.5|3955.5|3949.5|3956.5|3951.5|3921|3917|72269
1584374400000|2020-03-16 16:00:00|3954.5|3949|3981|3977.5|3981|3978|3931|3928.5|93565
1584374700000|2020-03-16 16:05:00|3980.5|3977|3976.5|3974|3992|3988|3968.5|3968|216004
1584375000000|2020-03-16 16:10:00|3976|3972|3985|3979|4006|4001|3969|3968|302195
1584375300000|2020-03-16 16:15:00|3984.5|3978.5|3946|3940.5|3987.5|3982.5|3935|3932.5|83320
1584375600000|2020-03-16 16:20:00|3946.5|3941|3893.5|3888|3946.5|3943|3890|3886.5|173346
1584375900000|2020-03-16 16:25:00|3893|3888.5|3892.5|3886.5|3916|3909|3874|3872.5|161903
1584432000000|2020-03-17 08:00:00|4101|3700|4110|4104.5|4124.5|4119.5|4100|3700|150760
1584432300000|2020-03-17 08:05:00|4110.5|4107|4039|4032|4114.5|4110.5|4035.5|4030|91023
1584432600000|2020-03-17 08:10:00|4038.5|4031|4047|4041|4055|4046.5|4034.5|4030.5|35971
1584432900000|2020-03-17 08:15:00|4044.5|4040.5|4008.5|4006|4051.5|4048|4006.5|4005|124481
1584433200000|2020-03-17 08:20:00|4009|4006.5|3967.5|3964.5|4018|4016.5|3967|3964.5|99630
1584433500000|2020-03-17 08:25:00|3967|3965.5|3979|3970|8005|3970|3881|3700|50360
1584433800000|2020-03-17 08:30:00|3979.5|3970.5|3915.5|3912|3990|3983.5|3901.5|3900|70045
1584434100000|2020-03-17 08:35:00|3917|3913.5|3888.5|3883.5|3943.5|3937|3883.5|3881|48365
1584434400000|2020-03-17 08:40:00|3889|3886|3898|3891.5|3901.5|3899|3829|3825.5|104339
1584434700000|2020-03-17 08:45:00|3896|3890.5|3866|3859|3926.5|3921|3866|3858.5|71689
1584435000000|2020-03-17 08:50:00|3866.5|3859.5|3848|3842.5|3883|3881|3839|3837.5|48104
1584435300000|2020-03-17 08:55:00|3848.5|3843|3886|3881|3886|3881|3834.5|3832|45236
1584435600000|2020-03-17 09:00:00|3886.5|3882.5|3910.5|3907|3922.5|3911.5|3858|3853|69236
1584435900000|2020-03-17 09:05:00|3913|3907.5|3842.5|3840|3918.5|3912.5|3836.5|3832|60406
1584436200000|2020-03-17 09:10:00|3843.5|3840.5|3859.5|3855|3870|3864|3830.5|3827|52929
1584436500000|2020-03-17 09:15:00|3856|3852.5|3842|3835.5|3873|3871.5|3832|3826|56992
1584436800000|2020-03-17 09:20:00|3844|3839.5|3838.5|3833|3857.5|3851.5|3815|3811.5|53720
1584437100000|2020-03-17 09:25:00|3836|3832.5|3828.5|3820|3846|3841|3807|3800.5|57516
1584437400000|2020-03-17 09:30:00|3827.5|3819.5|3792|3750|3827.5|3820|3780|3700|65282
1584437700000|2020-03-17 09:35:00|3789|3785|3814|3808.5|3820|3813|3777|3770|113243
1584438000000|2020-03-17 09:40:00|3815.5|3810|3843|3835|3856|3848|3812|3808.5|54715
1584438300000|2020-03-17 09:45:00|3842.5|3838.5|3897.5|3887.5|3907|3899|3832|3826.5|32339
1584438600000|2020-03-17 09:50:00|3897|3888|3863|3859.5|3898|3892.5|3853.5|3850|111790
1584438900000|2020-03-17 09:55:00|3862.5|3858|3878.5|3872.5|3905.5|3901|3847|3843.5|76644
1584439200000|2020-03-17 10:00:00|3879|3875.5|3908|3902|3908.5|3902|3860|3856.5|49035
1584439500000|2020-03-17 10:05:00|3907.5|3900.5|3901|3896|3908|3904.5|3874.5|3870.5|80394
1584439800000|2020-03-17 10:10:00|3902|3897.5|4009|3926.5|4009.5|3936|3891.5|3890|66340
1584440100000|2020-03-17 10:15:00|4049.5|3926|3951.5|3948.5|8005|3957|3933.5|3926|79586
1584440400000|2020-03-17 10:20:00|3952|3950|3984.5|3978.5|4000|3995|3951.5|3950|81812
1584440700000|2020-03-17 10:25:00|3985|3979|4005.5|3999|4009|4008|3974|3969.5|82751
1584441000000|2020-03-17 10:30:00|4006|3999.5|4002.5|3995.5|4008|4005.5|3965.5|3960|112422
1584441300000|2020-03-17 10:35:00|4003|3996|4001.5|3995.5|4029|4025|3993|3989|232259
1584441600000|2020-03-17 10:40:00|4001|3995|3977.5|3971.5|4001|3996|3962.5|3959|87721
1584441900000|2020-03-17 10:45:00|3977|3974.5|3979.5|3976|4009.5|4004.5|3972.5|3968.5|102631
1584442200000|2020-03-17 10:50:00|3979|3974.5|4003|3998.5|4010|4002.5|3972|3971.5|62240
1584442500000|2020-03-17 10:55:00|4002.5|4000.5|4036.5|4032|4040|4036|4002.5|4000.5|49834
1584442800000|2020-03-17 11:00:00|4036|4031.5|4026|4022|4036.5|4032.5|4003|4000|80393
1584443100000|2020-03-17 11:05:00|4026.5|4024|4016|4010.5|4036|4034|4008|4005|73669
1584443400000|2020-03-17 11:10:00|4016.5|4011|4002.5|4000|4020|4016|3982|3976|56333
1584443700000|2020-03-17 11:15:00|4003|3999.5|3973.5|3969|4009|4005.5|3967.5|3965|41540
1584444000000|2020-03-17 11:20:00|3973|3968.5|3946|3943|3975|3972|3934|3930|45235
1584444300000|2020-03-17 11:25:00|3945.5|3942.5|3953.5|3947.5|3953.5|3949|3931.5|3930|71986
1584444600000|2020-03-17 11:30:00|3953|3950|3928.5|3923.5|3960|3957.5|3923|3918|119748
1584444900000|2020-03-17 11:35:00|3926|3923|3973|3969|3980.5|3977|3918|3915|127068
1584445200000|2020-03-17 11:40:00|3974.5|3969.5|3985|3980|3997|3992|3969.5|3968.5|95682
1584445500000|2020-03-17 11:45:00|3984.5|3980.5|3994.5|3990|4019.5|4015.5|3983.5|3980|51615
1584445800000|2020-03-17 11:50:00|3995|3989|3974.5|3970|3995|3990|3969|3966|58758
1584446100000|2020-03-17 11:55:00|3972.5|3969.5|3958|3954|3983|3978.5|3949.5|3947.5|79056
1584446400000|2020-03-17 12:00:00|3960|3953.5|3965|3960.5|4137.5|4005|3956|3947.5|87096
1584446700000|2020-03-17 12:05:00|3963|3960|3958|3956|3971|3966.5|3952|3950.5|63875
1584447000000|2020-03-17 12:10:00|3959.5|3956.5|3968|3964|3985.5|3981|3958|3956.5|98965
1584447300000|2020-03-17 12:15:00|3967.5|3966|3986|3982.5|3986|3985.5|3959|3957|58117
1584447600000|2020-03-17 12:20:00|3986.5|3983|3996|3992|3997|3995.5|3980.5|3977.5|27231
1584447900000|2020-03-17 12:25:00|3996.5|3994|4000|3996.5|4005.5|4003.5|3993|3990|36546
1584448200000|2020-03-17 12:30:00|3999.5|3996|4000.5|3996|4008.5|4005|3973|3970|121981
1584448500000|2020-03-17 12:35:00|4001|3998|3998.5|3995|4008|4004.5|3990.5|3988|254168
1584448800000|2020-03-17 12:40:00|3999|3996.5|3988.5|3985|4003|4001|3983|3982.5|42005
1584449100000|2020-03-17 12:45:00|3988|3984.5|3992|3988.5|4001|3998.5|3984|3982|48748
1584449400000|2020-03-17 12:50:00|3991.5|3988|3988|3985|3992|3988|3971|3968|87975
1584449700000|2020-03-17 12:55:00|3988.5|3986|4014.5|4010.5|4015.5|4014|3986|3983.5|138540
1584450000000|2020-03-17 13:00:00|4014|4011|4004|4001|4014|4011|3989.5|3986.5|89541
1584450300000|2020-03-17 13:05:00|4004.5|4002|4024|4021|4024|4021.5|4002.5|3999|71845
1584450600000|2020-03-17 13:10:00|4024.5|4021.5|4020|4018|4030.5|4028|4019.5|4015|58428
1584450900000|2020-03-17 13:15:00|4019.5|4018.5|3983.5|3981.5|4036|4033|3982|3979.5|100358
1584451200000|2020-03-17 13:20:00|3984|3982.5|4000|3998|4001.5|4000|3984|3981.5|35055
1584451500000|2020-03-17 13:25:00|4000.5|3998.5|4009|4006|4017|4014|4000|3998|45726
1584451800000|2020-03-17 13:30:00|4009.5|4007|4012|4007.5|4039.5|4036|3990.5|3986|85864
1584452100000|2020-03-17 13:35:00|4013|4006|3991|3987.5|4014.5|4010|3981|3980|196341
1584452400000|2020-03-17 13:40:00|3991.5|3988|3989.5|3986|4006.5|4003.5|3986|3983|268006
1584452700000|2020-03-17 13:45:00|3990|3986.5|3982|3977.5|4014.5|4012|3982|3976|85854
1584453000000|2020-03-17 13:50:00|3981.5|3976|3958|3952.5|3985.5|3980.5|3955|3952|54785
1584453300000|2020-03-17 13:55:00|3959|3953|3963.5|3960|3981|3977.5|3958|3952.5|59952
1584453600000|2020-03-17 14:00:00|3964.5|3958|3972.5|3968.5|3972.5|3971|3939|3932.5|109687
1584453900000|2020-03-17 14:05:00|3973|3970|3986|3982|3998.5|3994.5|3969.5|3963|86158
1584454200000|2020-03-17 14:10:00|3984|3981.5|4018|4011.5|4018.5|4018|3984|3981.5|66030
1584454500000|2020-03-17 14:15:00|4018.5|4012|4015.5|4012|4032.5|4028|4002|4000|73713
1584454800000|2020-03-17 14:20:00|4016|4011|4016|4011|4039|4034|4002.5|4000|76816
1584455100000|2020-03-17 14:25:00|4015.5|4011.5|4031|4026|4040|4035.5|4013.5|4011|63031
1584455400000|2020-03-17 14:30:00|4031.5|4027|4015.5|4011|4050|4046.5|4012.5|4011|90852
1584455700000|2020-03-17 14:35:00|4016|4011.5|4000.5|3995.5|4028|4027.5|3999.5|3995|75798
1584456000000|2020-03-17 14:40:00|4000|3995|4031.5|4027.5|4032|4031|3988.5|3986|48305
1584456300000|2020-03-17 14:45:00|4032|4029|4044|4037.5|4072|4065.5|4027.5|4022.5|120203
1584456600000|2020-03-17 14:50:00|4044.5|4038|4047|4042|4052.5|4050|4026.5|4021|86469
1584456900000|2020-03-17 14:55:00|4048|4041.5|4076|4071.5|4080.5|4076.5|4029|4025.5|390229
1584457200000|2020-03-17 15:00:00|4076.5|4072|4060|4054.5|4084.5|4079.5|4044|4040|143035
1584457500000|2020-03-17 15:05:00|4060.5|4054|4058|4053|4078.5|4075.5|4046|4040|75149
1584457800000|2020-03-17 15:10:00|4057.5|4053.5|4079.5|4075.5|4080.5|4077.5|4050|4045|92913
1584458100000|2020-03-17 15:15:00|4080.5|4075|4106.5|4102|4108|4104|4074|4070|69910
1584458400000|2020-03-17 15:20:00|4110|4101.5|4066|4060|4118|4109.5|4064.5|4005|76620
1584458700000|2020-03-17 15:25:00|4066.5|4060.5|4061.5|4059.5|4098.5|4094|4060.5|4057|262123
1584459000000|2020-03-17 15:30:00|4060|4058|4107.5|4101.5|4111|4107|4060|4053.5|150870
1584459300000|2020-03-17 15:35:00|4107|4101|4060|4052.5|4113.5|4112|4060|4052|140264
1584459600000|2020-03-17 15:40:00|4061|4056|4042|4037|4062.5|4060|4035.5|4030|273857
1584459900000|2020-03-17 15:45:00|4039|4039|4057|4053|4067|4065|4039|4039|79414
1584460200000|2020-03-17 15:50:00|4056.5|4052.5|4066|4063|4071|4068.5|4049.5|4048.5|233345
1584460500000|2020-03-17 15:55:00|4068.5|4064.5|4069|4065.5|4074.5|4070.5|4045|4039|75163
1584460800000|2020-03-17 16:00:00|4069.5|4066.5|4084.5|4080.5|4093.5|4088.5|4067|4063.5|102394
1584461100000|2020-03-17 16:05:00|4085|4081.5|4133|4130|4137|4135|4085|4081.5|138527
1584461400000|2020-03-17 16:10:00|4134.5|4132|4154.5|4150|4165.5|4161.5|4124.5|4124|211037
1584461700000|2020-03-17 16:15:00|4154|4150.5|4147.5|4144|4154.5|4151|4128.5|4127|151424
1584462000000|2020-03-17 16:20:00|4148|4145.5|4109.5|4104|4148|4145.5|4098.5|4095|110944
1584462300000|2020-03-17 16:25:00|4109|4104.5|4084.5|4072.5|4111|4109|4070.5|4063.5|138048
1584518400000|2020-03-18 08:00:00|4088|3700|3938.5|3929|4088|3949.5|3918|3700|213543
1584518700000|2020-03-18 08:05:00|3931|3930.5|3908|3904|3938.5|3931|3900.5|3900|83712
1584519000000|2020-03-18 08:10:00|3908.5|3908|3930.5|3928.5|3948|3945.5|3905|3901|114088
1584519300000|2020-03-18 08:15:00|3931|3927.5|3939|3937.5|3954|3952|3926.5|3925.5|119927
1584519600000|2020-03-18 08:20:00|3938|3937|3953|3948|3963|3961|3925|3923.5|107844
1584519900000|2020-03-18 08:25:00|3952.5|3950|3898.5|3896|3952.5|3950|3896|3892.5|83318
1584520200000|2020-03-18 08:30:00|3898|3895.5|3890.5|3887|3923|3920|3881|3880|96326
1584520500000|2020-03-18 08:35:00|3889.5|3886.5|3916|3914|3930.5|3927|3880.5|3877.5|98686
1584520800000|2020-03-18 08:40:00|3916.5|3914.5|3954|3951|3962.5|3960|3906.5|3904.5|94229
1584521100000|2020-03-18 08:45:00|3954.5|3951.5|3952|3950|3963|3960|3933|3929.5|74074
1584521400000|2020-03-18 08:50:00|3951|3949|3920.5|3918|3953.5|3953|3909|3906.5|116075
1584521700000|2020-03-18 08:55:00|3919.5|3916.5|3893|3890.5|3932.5|3931|3888|3884|96662
1584522000000|2020-03-18 09:00:00|3892|3890|3902|3899.5|3923.5|3922|3890|3889.5|85721
1584522300000|2020-03-18 09:05:00|3900.5|3899|3925.5|3922.5|3938|3932.5|3890.5|3889.5|56758
1584522600000|2020-03-18 09:10:00|3930|3924.5|3900|3897|3930.5|3929|3898.5|3895.5|52647
1584522900000|2020-03-18 09:15:00|3898.5|3896|3868|3862.5|3900.5|3900|3867|3862|47669
1584523200000|2020-03-18 09:20:00|3868.5|3866.5|3874|3870|3876.5|3874.5|3856|3850|77317
1584523500000|2020-03-18 09:25:00|3873.5|3873|3852|3850|3873.5|3873|3851.5|3850|161512
1584523800000|2020-03-18 09:30:00|3851.5|3850.5|3825.5|3823|3859|3856|3820.5|3820|113178
1584524100000|2020-03-18 09:35:00|3826|3822.5|3838|3833.5|3867.5|3861.5|3819|3815|81330
1584524400000|2020-03-18 09:40:00|3839.5|3834.5|3866|3861|3872.5|3868.5|3831|3828|82340
1584524700000|2020-03-18 09:45:00|3861.5|3860.5|3903.5|3897.5|3904|3900.5|3856.5|3855.5|52699
1584525000000|2020-03-18 09:50:00|3904|3898|3875.5|3872.5|3906.5|3901|3875|3872.5|66609
1584525300000|2020-03-18 09:55:00|3876|3872|3917|3911.5|3918|3914.5|3868.5|3868|37511
1584525600000|2020-03-18 10:00:00|3916.5|3911|3924|3917|3931|3926|3907|3904.5|57158
1584525900000|2020-03-18 10:05:00|3923.5|3917.5|3906.5|3902.5|3923.5|3920|3896|3891.5|155982
1584526200000|2020-03-18 10:10:00|3904.5|3902|3902|3899|3911.5|3910|3891|3887.5|49281
1584526500000|2020-03-18 10:15:00|3901.5|3899.5|3899|3894|3910|3907.5|3883.5|3881|392676
1584526800000|2020-03-18 10:20:00|3898.5|3893|3881|3877|3899|3896|3875|3873|117215
1584527100000|2020-03-18 10:25:00|3880.5|3875.5|3898.5|3892|3906|3902|3870|3868|257373
1584527400000|2020-03-18 10:30:00|3899|3892.5|3923.5|3920|3930|3925.5|3894.5|3892|194013
1584527700000|2020-03-18 10:35:00|3923|3919.5|3903.5|3900.5|3923|3919.5|3898.5|3895.5|81811
1584528000000|2020-03-18 10:40:00|3906|3899.5|3898|3895.5|3921.5|3916.5|3896|3895|330221
1584528300000|2020-03-18 10:45:00|3897|3895|3892|3887.5|3897|3895.5|3880|3876.5|89686
1584528600000|2020-03-18 10:50:00|3892.5|3888|3892|3890|3903|3899.5|3885.5|3883.5|160967
1584528900000|2020-03-18 10:55:00|3891|3890.5|3878|3876|3891|3890.5|3864|3860|167600
1584529200000|2020-03-18 11:00:00|3878.5|3875.5|3850|3849|3879|3875.5|3847|3845|103286
1584529500000|2020-03-18 11:05:00|3849.5|3849.5|3829.5|3825.5|3849.5|3849.5|3828|3825|63221
1584529800000|2020-03-18 11:10:00|3829|3827|3816.5|3813|3832|3828.5|3811.5|3810.5|89786
1584530100000|2020-03-18 11:15:00|3816|3812.5|3812|3809|3824.5|3819|3807|3804|80741
1584530400000|2020-03-18 11:20:00|3811.5|3808|3819.5|3817|3823.5|3820|3803.5|3790|74339
1584530700000|2020-03-18 11:25:00|3820.5|3817.5|3823|3819.5|3828.5|3824.5|3811|3806.5|64926
1584531000000|2020-03-18 11:30:00|3822.5|3819|3805|3801|3835|3834|3802|3800|104156
1584531300000|2020-03-18 11:35:00|3803|3800.5|3809.5|3806|3821.5|3817|3789.5|3786|168521
1584531600000|2020-03-18 11:40:00|3808|3805.5|3802.5|3800|3815.5|3810.5|3796.5|3794.5|93399
1584531900000|2020-03-18 11:45:00|3803|3802.5|3797|3792.5|3803|3802.5|3793|3791|76791
1584532200000|2020-03-18 11:50:00|3796.5|3792|3789.5|3787.5|3803|3800.5|3788.5|3786.5|73807
1584532500000|2020-03-18 11:55:00|3789|3788|3803.5|3800.5|3808.5|3804|3786.5|3783.5|148498
1584532800000|2020-03-18 12:00:00|3804|3801|3801.5|3799|4737|3809|3797|3750|134252
1584533100000|2020-03-18 12:05:00|3800.5|3798.5|3789.5|3786.5|3801.5|3799|3782.5|3780.5|91907
1584533400000|2020-03-18 12:10:00|3788|3785.5|3778.5|3775.5|3793|3792|3772.5|3770|44916
1584533700000|2020-03-18 12:15:00|3777|3775|3771.5|3769|3778.5|3775.5|3766|3763|50646
1584534000000|2020-03-18 12:20:00|3771|3768.5|3811.5|3808|3814.5|3811|3767.5|3766|136189
1584534300000|2020-03-18 12:25:00|3811|3806|3817.5|3814.5|3823|3820|3807.5|3805.5|83204
1584534600000|2020-03-18 12:30:00|3817|3814|3812|3807.5|3828.5|3824.5|3796|3791.5|140345
1584534900000|2020-03-18 12:35:00|3810|3807|3814.5|3812.5|3828|3823.5|3802|3800.5|99761
1584535200000|2020-03-18 12:40:00|3815.5|3813|3828.5|3824|3831.5|3828|3806.5|3804|26742
1584535500000|2020-03-18 12:45:00|3827.5|3823.5|3824|3820.5|3856.5|3851|3821|3816|108559
1584535800000|2020-03-18 12:50:00|3824.5|3822|3826.5|3823|3827|3823|3811.5|3808|33343
1584536100000|2020-03-18 12:55:00|3827|3823.5|3820|3816|3830.5|3828.5|3809|3806|38515
1584536400000|2020-03-18 13:00:00|3820.5|3816.5|3845.5|3842|3846.5|3842|3811.5|3806.5|25245
1584536700000|2020-03-18 13:05:00|3845|3842.5|3842|3838|3853|3848.5|3832|3826.5|321761
1584537000000|2020-03-18 13:10:00|3841.5|3837|3850|3848.5|3851.5|3849|3830.5|3826.5|27780
1584537300000|2020-03-18 13:15:00|3848|3848|3846|3844|3849.5|3848|3837.5|3834.5|20332
1584537600000|2020-03-18 13:20:00|3847.5|3843.5|3825|3822|3852|3847|3818|3816.5|66269
1584537900000|2020-03-18 13:25:00|3823.5|3821.5|3800.5|3798|3825|3823|3800.5|3796.5|41641
1584538200000|2020-03-18 13:30:00|3800|3796.5|3810.5|3804|3849.5|3846.5|3798.5|3796.5|120033
1584538500000|2020-03-18 13:35:00|3807.5|3806|3795|3790|3816.5|3813.5|3784.5|3782|58663
1584538800000|2020-03-18 13:40:00|3796|3790.5|3833|3828|3848.5|3845|3794|3790|64433
1584539100000|2020-03-18 13:45:00|3836|3828.5|3819|3814|3836|3831.5|3802|3797|35916
1584539400000|2020-03-18 13:50:00|3818.5|3813.5|3861|3854.5|3861.5|3856|3811|3804|82654
1584539700000|2020-03-18 13:55:00|3861.5|3855|3841|3835.5|3862.5|3862|3833|3830.5|63434
1584540000000|2020-03-18 14:00:00|3840.5|3835|3864|3857.5|3868|3864|3833|3827|108022
1584540300000|2020-03-18 14:05:00|3862|3858|3855|3849.5|3879.5|3874.5|3846.5|3844.5|76557
1584540600000|2020-03-18 14:10:00|3852|3850|3867|3861|3878|3875|3851|3847.5|160820
1584540900000|2020-03-18 14:15:00|3866.5|3861.5|3893|3887|3910|3901|3863|3861|53819
1584541200000|2020-03-18 14:20:00|3892.5|3886.5|3872|3868.5|3892.5|3887.5|3867.5|3864.5|328527
1584541500000|2020-03-18 14:25:00|3869.5|3869.5|3884|3880.5|3895|3892.5|3869.5|3869.5|81800
1584541800000|2020-03-18 14:30:00|3884.5|3881|3903.5|3897.5|3922|3918|3872.5|3870|138086
1584542100000|2020-03-18 14:35:00|3903|3897|3937|3930|4737|3930|3894.5|3890.5|123719
1584542400000|2020-03-18 14:40:00|3933.5|3929.5|3929|3924.5|3949|3946|3925|3923|58476
1584542700000|2020-03-18 14:45:00|3928|3925|3920.5|3915.5|3932|3928.5|3904|3902|175497
1584543000000|2020-03-18 14:50:00|3920|3915|3916|3911.5|3930|3927.5|3907.5|3903.5|56276
1584543300000|2020-03-18 14:55:00|3915.5|3911|3908|3902.5|3924.5|3921.5|3907.5|3902.5|55134
1584543600000|2020-03-18 15:00:00|3908.5|3903|3911.5|3908.5|3921.5|3918|3898|3896|71088
1584543900000|2020-03-18 15:05:00|3910|3907|3910|3907|3923.5|3918|3901.5|3899|54181
1584544200000|2020-03-18 15:10:00|3910.5|3909|3900|3895.5|3923.5|3919|3893.5|3893|140588
1584544500000|2020-03-18 15:15:00|3900.5|3896|3911|3907|3920|3915.5|3894|3892|144554
1584544800000|2020-03-18 15:20:00|3910.5|3908|3913|3909|3930|3926|3902.5|3900|51962
1584545100000|2020-03-18 15:25:00|3912.5|3908|3902.5|3899.5|3928|3924.5|3899|3895|78113
1584545400000|2020-03-18 15:30:00|3901.5|3899|3919|3913.5|3927.5|3924|3898|3896.5|90664
1584545700000|2020-03-18 15:35:00|3919.5|3914.5|3915.5|3911.5|3936.5|3934.5|3913|3910.5|191499
1584546000000|2020-03-18 15:40:00|3915|3911|3927|3923.5|3946|3942|3907.5|3904.5|74101
1584546300000|2020-03-18 15:45:00|3926.5|3926.5|3936|3933|3944.5|3940.5|3915.5|3912|190039
1584546600000|2020-03-18 15:50:00|3937|3934|3959.5|3956|3960|3957|3937|3934|73265
1584546900000|2020-03-18 15:55:00|3958.5|3956.5|3968.5|3966.5|3969.5|3966.5|3954|3952|124078
1584547200000|2020-03-18 16:00:00|3969|3967|3950.5|3947|3975|3971.5|3948|3946.5|111632
1584547500000|2020-03-18 16:05:00|3949|3946.5|3956.5|3954|3968.5|3966|3941.5|3940|82525
1584547800000|2020-03-18 16:10:00|3957|3955|3950|3948|3966.5|3964|3950|3945.5|106540
1584548100000|2020-03-18 16:15:00|3950.5|3948.5|3927|3924|3952|3950.5|3917.5|3917|182267
1584548400000|2020-03-18 16:20:00|3927.5|3924.5|3931|3929.5|3943|3940|3921|3920.5|92026
1584548700000|2020-03-18 16:25:00|3930.5|3929|3952.5|3947.5|3952.5|3948.5|3924.5|3924|149953
1584604800000|2020-03-19 08:00:00|3918|3700|3948|3939|3973.5|3971|3915.5|3700|206851
1584605100000|2020-03-19 08:05:00|3949|3940|3919.5|3909.5|3960|3956.5|3894.5|3890.5|162698
1584605400000|2020-03-19 08:10:00|3920|3910.5|3921.5|3912|3989|3983.5|3920|3909.5|97945
1584605700000|2020-03-19 08:15:00|3922|3911.5|3954.5|3943.5|3973.5|3973|3912|3911|46554
1584606000000|2020-03-19 08:20:00|3949.5|3944|4000|3991.5|4015|4012.5|3949.5|3944|90632
1584606300000|2020-03-19 08:25:00|3999.5|3992|8005|4027|8005|4062.5|3986|3977|50017
1584606600000|2020-03-19 08:30:00|4126|4040|4059.5|4055|4126|4064.5|4025|4021|123353
1584606900000|2020-03-19 08:35:00|4060|4054|4061|4055.5|4072|4071|4043.5|4042|85934
1584607200000|2020-03-19 08:40:00|4060|4056.5|4098.5|4091|4099|4098.5|4047.5|4042|114561
1584607500000|2020-03-19 08:45:00|4099|4094|4046|4041|4105|4100.5|4030.5|4026|84870
1584607800000|2020-03-19 08:50:00|4044|4041.5|4075|4070|4082.5|4077.5|4042|4034.5|66105
1584608100000|2020-03-19 08:55:00|4072.5|4069.5|4054|4050|4072.5|4069.5|4037|4029.5|40260
1584608400000|2020-03-19 09:00:00|4055|4050.5|4021.5|4018|4069.5|4066.5|4020|4015.5|71209
1584608700000|2020-03-19 09:05:00|4023.5|4018.5|4037|4030|4039|4033|3992|3988|98694
1584609000000|2020-03-19 09:10:00|4036.5|4029.5|4038|4032|4054|4047.5|4023.5|4021|31589
1584609300000|2020-03-19 09:15:00|4034|4032.5|4030.5|4027.5|4056.5|4050.5|4023|4020|52296
1584609600000|2020-03-19 09:20:00|4029.5|4027|4013|4007|4039.5|4036|3998|3994.5|80103
1584609900000|2020-03-19 09:25:00|4013.5|4007.5|4009.5|4005|4029.5|4027|4007|4002.5|59800
1584610200000|2020-03-19 09:30:00|4010.5|4005.5|4022|4016.5|4030|4027|3986|3982|49178
1584610500000|2020-03-19 09:35:00|4023|4017|4003.5|3999.5|4027.5|4025.5|3998|3994.5|42567
1584610800000|2020-03-19 09:40:00|4000|4000|4018.5|4013.5|4019.5|4014|3988.5|3983|55509
1584611100000|2020-03-19 09:45:00|4016|4013|3994.5|3991|4017.5|4013.5|3994|3988|38804
1584611400000|2020-03-19 09:50:00|3994|3990.5|3968|3964.5|3994.5|3991|3962.5|3960|59985
1584611700000|2020-03-19 09:55:00|3967.5|3964|3973|3969|3984|3980|3961|3959.5|50267
1584612000000|2020-03-19 10:00:00|3972.5|3968|3955|3951|3972.5|3968|3944|3939.5|43842
1584612300000|2020-03-19 10:05:00|3955.5|3950.5|3933|3929|8005|3951|3926|3790|55980
1584612600000|2020-03-19 10:10:00|3933.5|3928.5|3925.5|3922|3937|3932.5|3917.5|3916.5|71919
1584612900000|2020-03-19 10:15:00|3927|3922.5|3916.5|3912|3927|3922.5|3901.5|3897|62345
1584613200000|2020-03-19 10:20:00|3916|3911.5|3925|3918.5|3926.5|3923.5|3905|3901|64815
1584613500000|2020-03-19 10:25:00|3924.5|3918|3911.5|3905.5|3925|3920|3903|3900|43512
1584613800000|2020-03-19 10:30:00|3912.5|3906|3907.5|3904|3918|3915|3896.5|3893.5|61570
1584614100000|2020-03-19 10:35:00|3908|3906|3905|3900.5|3914|3909|3892|3890.5|46821
1584614400000|2020-03-19 10:40:00|3905.5|3901|3904.5|3899.5|3917|3913.5|3898.5|3897|29788
1584614700000|2020-03-19 10:45:00|3903|3899|3901|3896|3906|3900.5|3881.5|3881|215140
1584615000000|2020-03-19 10:50:00|3899.5|3896.5|3905.5|3901|3914.5|3911|3899|3896|33116
1584615300000|2020-03-19 10:55:00|3906|3903|3903.5|3898.5|3908.5|3903|3888.5|3886.5|56236
1584615600000|2020-03-19 11:00:00|3904|3899|3925.5|3922|3934.5|3934|3900.5|3896.5|123485
1584615900000|2020-03-19 11:05:00|3924|3922.5|3938|3934.5|3938|3934.5|3919.5|3917.5|60895
1584616200000|2020-03-19 11:10:00|3938.5|3936|3959|3952.5|3969|3961.5|3931|3928.5|72612
1584616500000|2020-03-19 11:15:00|3958.5|3953|3959.5|3955|3977.5|3973|3955.5|3953|158625
1584616800000|2020-03-19 11:20:00|3957.5|3955.5|3966.5|3961|3968|3962.5|3949.5|3947|51759
1584617100000|2020-03-19 11:25:00|3967.5|3961.5|3947|3942.5|3967.5|3965|3943.5|3940|47917
1584617400000|2020-03-19 11:30:00|3947.5|3943|3941.5|3934.5|3953|3949|3916.5|3912|41562
1584617700000|2020-03-19 11:35:00|3940|3933|3910|3905|3940|3933|3910|3905|35410
1584618000000|2020-03-19 11:40:00|3909.5|3905.5|3916|3912.5|3921.5|3917|3908|3903.5|36346
1584618300000|2020-03-19 11:45:00|3917|3913|3935.5|3930|3942|3935|3906|3902|44354
1584618600000|2020-03-19 11:50:00|3937|3930.5|3929|3924.5|3958.5|3955|3921.5|3915.5|54590
1584618900000|2020-03-19 11:55:00|3929.5|3925|3918|3913.5|3941|3935|3914.5|3910|34149
1584619200000|2020-03-19 12:00:00|3920|3913|3929|3923.5|8005|3934.5|3914|3800|98714
1584619500000|2020-03-19 12:05:00|3928.5|3924|3925.5|3921.5|3938.5|3934|3917.5|3915|31946
1584619800000|2020-03-19 12:10:00|3926.5|3923|3924.5|3920|3932.5|3929|3917|3915|36874
1584620100000|2020-03-19 12:15:00|3925|3921|3922|3919.5|3928|3924|3905|3902|109037
1584620400000|2020-03-19 12:20:00|3922.5|3920|3924|3918.5|3932|3929.5|3912|3908.5|49933
1584620700000|2020-03-19 12:25:00|3923.5|3918|3921|3918|3927|3923|3908|3905.5|46919
1584621000000|2020-03-19 12:30:00|3922|3918.5|3936|3931.5|3939.5|3937|3919.5|3917|83156
1584621300000|2020-03-19 12:35:00|3936.5|3934|3921|3916|3949.5|3945|3921|3916|55029
1584621600000|2020-03-19 12:40:00|3920.5|3915.5|3952|3947|3952|3947|3911.5|3909.5|40617
1584621900000|2020-03-19 12:45:00|3951.5|3946.5|3930|3926.5|3951.5|3946.5|3925|3921.5|82911
1584622200000|2020-03-19 12:50:00|3931|3926|3922|3918|3936|3932.5|3918.5|3915.5|55569
1584622500000|2020-03-19 12:55:00|3921.5|3918.5|3919|3916|3925.5|3921.5|3908.5|3906.5|100145
1584622800000|2020-03-19 13:00:00|3919.5|3916.5|3924|3921.5|3929|3927|3910.5|3908|110317
1584623100000|2020-03-19 13:05:00|3923|3921|3917.5|3914|3924.5|3923|3914|3912.5|126961
1584623400000|2020-03-19 13:10:00|3918|3913.5|3912|3909.5|3921|3919|3908|3904.5|53015
1584623700000|2020-03-19 13:15:00|3911.5|3909|3907.5|3905.5|3917.5|3913.5|3902|3900|78522
1584624000000|2020-03-19 13:20:00|3907|3905|3901.5|3899|3911|3910|3898.5|3897|68633
1584624300000|2020-03-19 13:25:00|3901|3897.5|3910.5|3908|3913|3911.5|3893.5|3891|89401
1584624600000|2020-03-19 13:30:00|3910|3907.5|3893|3888.5|3915.5|3913|3880|3877|440753
1584624900000|2020-03-19 13:35:00|3892.5|3889|3884.5|3880.5|3901|3898.5|3882|3880|61592
1584625200000|2020-03-19 13:40:00|3884|3881|3870.5|3865.5|3886.5|3882.5|3857|3856.5|91551
1584625500000|2020-03-19 13:45:00|3870|3864.5|3870.5|3866.5|3887|3883.5|3855|3851|78392
1584625800000|2020-03-19 13:50:00|3870|3865.5|3885|3880|3885.5|3881|3866.5|3861.5|75302
1584626100000|2020-03-19 13:55:00|3884.5|3880.5|3911|3905|3917|3907.5|3873.5|3870|140261
1584626400000|2020-03-19 14:00:00|3910.5|3904|3906.5|3901.5|3911.5|3910|3881|3877|72089
1584626700000|2020-03-19 14:05:00|3907|3902|3922|3918|3936|3932.5|3906.5|3902|109767
1584627000000|2020-03-19 14:10:00|3922.5|3918.5|3947.5|3941.5|3958.5|3956|3916|3910.5|118878
1584627300000|2020-03-19 14:15:00|3948|3942|3919.5|3915|3952.5|3949.5|3913.5|3911|117627
1584627600000|2020-03-19 14:20:00|3920.5|3918|3941.5|3939.5|3946|3944.5|3917|3916|73613
1584627900000|2020-03-19 14:25:00|3942|3940|3947.5|3943|3948|3943.5|3923.5|3921.5|109666
1584628200000|2020-03-19 14:30:00|3947|3942.5|3964|3962|3969|3968|3927.5|3926.5|94370
1584628500000|2020-03-19 14:35:00|3963.5|3961.5|3926|3922.5|3964|3962.5|3918.5|3914.5|127963
1584628800000|2020-03-19 14:40:00|3926.5|3923|3958|3954.5|3962.5|3960|3917|3914|140298
1584629100000|2020-03-19 14:45:00|3957.5|3955|3943.5|3941|3962|3958.5|3935.5|3935|132420
1584629400000|2020-03-19 14:50:00|3942|3940|3951|3945|3951|3948|3923.5|3920.5|107573
1584629700000|2020-03-19 14:55:00|3950.5|3945.5|3932.5|3929.5|3962.5|3960|3931|3928|297239
1584630000000|2020-03-19 15:00:00|3933.5|3930|3934.5|3929.5|3958|3954.5|3927|3922.5|71322
1584630300000|2020-03-19 15:05:00|3934|3929|3933|3930|3950.5|3947.5|3920.5|3917|52945
1584630600000|2020-03-19 15:10:00|3933.5|3930.5|3941|3936|3943|3938|3918.5|3915.5|80221
1584630900000|2020-03-19 15:15:00|3941.5|3937.5|3935|3932.5|3949|3946.5|3930|3927.5|72481
1584631200000|2020-03-19 15:20:00|3935.5|3933|3968.5|3963|3970|3965.5|3935|3933|99693
1584631500000|2020-03-19 15:25:00|3968|3963.5|3969|3966.5|3998|3994.5|3965|3962|121730
1584631800000|2020-03-19 15:30:00|3969.5|3967|3983.5|3980|3984|3980|3956|3952.5|72531
1584632100000|2020-03-19 15:35:00|3983|3979.5|4011.5|4006.5|4023.5|4020|3979|3977.5|276575
1584632400000|2020-03-19 15:40:00|4012|4007|4017.5|4015.5|4023.5|4018.5|4000|3996|93094
1584632700000|2020-03-19 15:45:00|4018|4014.5|4035.5|4032|4038.5|4036.5|4006.5|4004|68416
1584633000000|2020-03-19 15:50:00|4034|4031.5|4043.5|4039|4044|4039|4010.5|4009.5|122068
1584633300000|2020-03-19 15:55:00|4042|4038.5|4006|3999|4112|4041|3987|3984|109368
1584633600000|2020-03-19 16:00:00|4005.5|3999.5|3992|3989|4021.5|4017|3991|3987|194370
1584633900000|2020-03-19 16:05:00|3991.5|3987.5|4006|4003.5|4024|4022|3988.5|3984.5|107869
1584634200000|2020-03-19 16:10:00|4006.5|4004|4032|4029|4035|4029|4002.5|4001.5|87059
1584634500000|2020-03-19 16:15:00|4032.5|4029.5|4038|4033|4046|4042|4011.5|4010|134133
1584634800000|2020-03-19 16:20:00|4037.5|4033.5|4022.5|4019.5|4038.5|4035.5|4020|4018.5|162208
1584635100000|2020-03-19 16:25:00|4021|4019|4054|4049|4054|4049|4014|4012|175796
1584691200000|2020-03-20 08:00:00|4344|3700|4247|4241|4344|4245.5|4211.5|3700|146188
1584691500000|2020-03-20 08:05:00|4247.5|4241.5|4288.5|4283.5|4315.5|4309|4241|4240.5|202119
1584691800000|2020-03-20 08:10:00|4283.5|4282.5|4315|4312.5|4331|4328.5|4283|4277.5|176156
1584692100000|2020-03-20 08:15:00|4315.5|4312|4269.5|4267.5|4324|4317|4253|4250.5|173063
1584692400000|2020-03-20 08:20:00|4269|4267|4279.5|4270.5|4329|4322|4261|4260.5|106679
1584692700000|2020-03-20 08:25:00|4281.5|4271|4253.5|4246|4286.5|4283.5|4234|4226|78116
1584693000000|2020-03-20 08:30:00|4254|4246.5|4220|4212|4254|4249|4162.5|4159|99173
1584693300000|2020-03-20 08:35:00|4222.5|4212.5|4218.5|4208|4250|4245|4207.5|4200|106354
1584693600000|2020-03-20 08:40:00|4219|4218.5|4189.5|4181|4219|4218.5|4180.5|4176|54444
1584693900000|2020-03-20 08:45:00|4185.5|4180.5|4181|4175|4196.5|4196|4175.5|4173.5|39796
1584694200000|2020-03-20 08:50:00|4180.5|4174.5|4158|4151.5|4191|4188.5|4151|4142.5|120039
1584694500000|2020-03-20 08:55:00|4158.5|4151|4186|4178.5|4192|4186|4145.5|4143.5|63662
1584694800000|2020-03-20 09:00:00|4178|4178|4188.5|4181.5|4198|4191|4167|4164.5|193713
1584695100000|2020-03-20 09:05:00|4189|4183|4190|4182|4208|4201|4173.5|4167|411800
1584695400000|2020-03-20 09:10:00|4189.5|4181.5|4185|4177.5|4190.5|4183|4153.5|4150|87441
1584695700000|2020-03-20 09:15:00|4183.5|4183.5|4188|4182|4198|4194|4165|4160|121663
1584696000000|2020-03-20 09:20:00|4189.5|4182.5|4156|4151|4193.5|4190|4150|4146.5|46272
1584696300000|2020-03-20 09:25:00|4156.5|4151.5|4147|4141|4183|4180|4142|4140|52303
1584696600000|2020-03-20 09:30:00|4146.5|4140.5|4163.5|4157.5|4180|4174.5|4146|4140|43096
1584696900000|2020-03-20 09:35:00|4164|4158|4141.5|4135.5|4165.5|4164.5|4135|4131|63632
1584697200000|2020-03-20 09:40:00|4142|4136|4144.5|4139.5|4163|4156|4141.5|4136|43231
1584697500000|2020-03-20 09:45:00|4145.5|4140|4135.5|4131|4160|4155.5|4130|4125|80322
1584697800000|2020-03-20 09:50:00|4135|4130.5|4145|4140|4162|4159|4132.5|4125.5|65990
1584698100000|2020-03-20 09:55:00|4144|4139.5|4157|4153.5|4161|4157|4132.5|4129.5|72025
1584698400000|2020-03-20 10:00:00|4157.5|4154|4141|4137.5|4158|4155|4133|4129|60674
1584698700000|2020-03-20 10:05:00|4140.5|4138|4151|4145|4156.5|4151.5|4132|4129.5|66934
1584699000000|2020-03-20 10:10:00|4151.5|4145.5|4130.5|4125.5|4159|4155.5|4130.5|4125|70329
1584699300000|2020-03-20 10:15:00|4130|4125|4135|4130|4140.5|4133.5|4124|4120|54496
1584699600000|2020-03-20 10:20:00|4134.5|4129.5|4143|4138.5|4144|4140|4128.5|4125|35203
1584699900000|2020-03-20 10:25:00|4142.5|4137.5|4144|4138.5|4145.5|4140|4127.5|4125|57278
1584700200000|2020-03-20 10:30:00|4143|4139|4126.5|4123|4145.5|4141.5|4125|4123|66251
1584700500000|2020-03-20 10:35:00|4127|4123.5|4147.5|4143.5|4147.5|4144|4124|4121|57172
1584700800000|2020-03-20 10:40:00|4148.5|4144|4130|4125|4149|4146|4124.5|4122.5|64608
1584701100000|2020-03-20 10:45:00|4129|4124.5|4111.5|4107.5|4129|4124.5|4109|4106|57520
1584701400000|2020-03-20 10:50:00|4108|4106.5|4115.5|4113.5|4135.5|4134|4108|4106.5|423365
1584701700000|2020-03-20 10:55:00|4115|4114|4125|4123|4132|4130|4107|4106|451725
1584702000000|2020-03-20 11:00:00|4124.5|4122|4116|4114|4129|4127|4114|4112|110456
1584702300000|2020-03-20 11:05:00|4115.5|4113.5|4134|4131.5|4137.5|4134.5|4112.5|4110|79839
1584702600000|2020-03-20 11:10:00|4133.5|4131|4121|4116|4138|4135|4115.5|4113.5|79372
1584702900000|2020-03-20 11:15:00|4121.5|4115.5|4102|4100|4121.5|4119.5|4092|4088.5|93631
1584703200000|2020-03-20 11:20:00|4102.5|4099.5|4093.5|4090|8005|4101|4088|4050|190649
1584703500000|2020-03-20 11:25:00|4094.5|4090.5|4089|4083.5|4102|4098|4084.5|4080|125164
1584703800000|2020-03-20 11:30:00|4089.5|4084|4129|4125|4129|4126|4089.5|4084|93739
1584704100000|2020-03-20 11:35:00|4128.5|4123|4115.5|4110.5|4130.5|4127|4105|4100.5|58188
1584704400000|2020-03-20 11:40:00|4115|4111|4105.5|4102|4123.5|4118.5|4095.5|4094|53937
1584704700000|2020-03-20 11:45:00|4105|4101.5|4104|4099.5|4121.5|4117|4097|4094.5|27121
1584705000000|2020-03-20 11:50:00|4104.5|4100|4113|4110|4117|4113.5|4092|4091|63192
1584705300000|2020-03-20 11:55:00|4112.5|4109.5|4130.5|4125.5|4130.5|4126|4109.5|4106|36241
1584705600000|2020-03-20 12:00:00|4131.5|4127.5|4137|4116|8005|4131.5|4123.5|4050|1671
1584705900000|2020-03-20 12:05:00|4185|4087.5|4126.5|4121|8005|4130|4121.5|4050|806788
1584706200000|2020-03-20 12:10:00|4127|4122|4127.5|4123|4137.5|4133.5|4108.5|4105.5|37509
1584706500000|2020-03-20 12:15:00|4127|4122.5|4109.5|4105|4127|4122.5|4104|4100|50014
1584706800000|2020-03-20 12:20:00|4110|4105.5|4116.5|4112.5|4125|4121.5|4107.5|4105.5|27631
1584707100000|2020-03-20 12:25:00|4117|4113|4096.5|4092|4124|4120.5|4096.5|4091|30123
1584707400000|2020-03-20 12:30:00|4096|4091.5|4094.5|4089|4100.5|4098.5|4084.5|4082|41137
1584707700000|2020-03-20 12:35:00|4095|4089.5|4084.5|4081|4100.5|4097|4082|4078|43323
1584708000000|2020-03-20 12:40:00|4084|4080.5|4098|4094|4111.5|4107|4083.5|4080|81548
1584708300000|2020-03-20 12:45:00|4098.5|4094.5|4101.5|4098|4110.5|4106.5|4095|4091|28385
1584708600000|2020-03-20 12:50:00|4102|4098.5|4101.5|4098.5|4110|4106|4090|4087.5|71089
1584708900000|2020-03-20 12:55:00|4101|4099|4084.5|4081|4107.5|4102.5|4082.5|4081|73464
1584709200000|2020-03-20 13:00:00|4084|4080.5|4099.5|4095|4105|4100|4070|4068.5|55003
1584709500000|2020-03-20 13:05:00|4100|4095.5|4091|4087|4100.5|4096|4086.5|4083.5|43994
1584709800000|2020-03-20 13:10:00|4090.5|4086.5|4096.5|4093|4098|4093.5|4072.5|4068.5|32036
1584710100000|2020-03-20 13:15:00|4096|4092.5|4074.5|4068.5|4096.5|4092.5|4069|4065|395701
1584710400000|2020-03-20 13:20:00|4075.5|4069|4077.5|4073.5|4091.5|4091|4075.5|4069|146482
1584710700000|2020-03-20 13:25:00|4078|4074|4087|4081.5|4094|4090.5|4074.5|4074|39138
1584711000000|2020-03-20 13:30:00|4086.5|4082|4119.5|4115.5|4120|4115.5|4077.5|4073.5|61850
1584711300000|2020-03-20 13:35:00|4119|4115|4108.5|4101.5|4132|4124|4108.5|4101|67326
1584711600000|2020-03-20 13:40:00|4109|4102|4059|4051.5|4112|4107.5|4058|4050|68795
1584711900000|2020-03-20 13:45:00|4058.5|4051|4050|4042.5|4058.5|4053.5|4029|4021|83921
1584712200000|2020-03-20 13:50:00|4049.5|4041.5|4048.5|4044|4064|4057|4042|4034.5|44013
1584712500000|2020-03-20 13:55:00|4048|4042|4066|4059.5|4074.5|4065.5|4040.5|4036.5|53375
1584712800000|2020-03-20 14:00:00|4065.5|4059|4080.5|4073|4088|4084|4054.5|4050|68886
1584713100000|2020-03-20 14:05:00|4080|4073.5|4059.5|4054|4080|4074|4052|4050|47103
1584713400000|2020-03-20 14:10:00|4059|4054.5|4053.5|4050.5|4074.5|4069.5|4047|4042.5|31138
1584713700000|2020-03-20 14:15:00|4054|4051|4066|4062|4073|4069|4046|4042.5|63924
1584714000000|2020-03-20 14:20:00|4065.5|4062.5|4084.5|4080.5|4087.5|4082.5|4056|4050.5|98577
1584714300000|2020-03-20 14:25:00|4084|4081|4076.5|4071.5|4086|4084.5|4068|4064.5|71756
1584714600000|2020-03-20 14:30:00|4077|4072|4096.5|4092.5|4096.5|4094.5|4075.5|4071.5|67067
1584714900000|2020-03-20 14:35:00|4096|4093|4089|4088|4098|4094|4082.5|4080|56985
1584715200000|2020-03-20 14:40:00|4089.5|4087|4068|4063.5|4101|4097.5|4065.5|4062.5|87158
1584715500000|2020-03-20 14:45:00|4068.5|4064|4082.5|4077.5|4086|4081.5|4068.5|4064|53697
1584715800000|2020-03-20 14:50:00|4083|4078|4105|4102|4105|4102|4081|4076.5|81452
1584716100000|2020-03-20 14:55:00|4106|4102.5|4119|4114.5|4128.5|4123|4105.5|4102.5|39770
1584716400000|2020-03-20 15:00:00|4120|4115|4111|4108|4130|4128.5|4111|4106|102543
1584716700000|2020-03-20 15:05:00|4110.5|4105.5|4107|4101|4118|4113|4097.5|4092.5|272576
1584717000000|2020-03-20 15:10:00|4107.5|4101.5|4099.5|4096.5|4115.5|4113.5|4096|4092|80107
1584717300000|2020-03-20 15:15:00|4100|4098.5|4089|4086|4102.5|4101|4086|4082.5|52729
1584717600000|2020-03-20 15:20:00|4089.5|4085.5|4046|4041.5|4090|4087|4046|4041|101749
1584717900000|2020-03-20 15:25:00|4046.5|4041|4070.5|4065.5|4086.5|4080|4046.5|4041|65388
1584718200000|2020-03-20 15:30:00|4070|4065|4069.5|4066|4089|4082|4050.5|4046|65928
1584718500000|2020-03-20 15:35:00|4069|4065.5|4082.5|4079.5|4089.5|4084.5|4059|4052.5|192864
1584718800000|2020-03-20 15:40:00|4082|4079|4084|4082|4098|4092.5|4073|4069|57065
1584719100000|2020-03-20 15:45:00|4083.5|4081.5|4087|4085.5|4095.5|4092.5|4068.5|4066|80483
1584719400000|2020-03-20 15:50:00|4087.5|4086|4083|4080|4097|4093|4071.5|4068.5|213458
1584719700000|2020-03-20 15:55:00|4083.5|4080.5|4092|4091|4107.5|4104|4083|4080.5|110852
1584720000000|2020-03-20 16:00:00|4092.5|4091.5|4094|4091.5|4108|4105.5|4084.5|4084|76979
1584720300000|2020-03-20 16:05:00|4093.5|4091|4067.5|4067|4094|4091|4067|4065.5|108448
1584720600000|2020-03-20 16:10:00|4068|4067.5|4075|4073|4085|4082|4063|4062|111512
1584720900000|2020-03-20 16:15:00|4076|4073.5|4050|4047|4078.5|4076|4047|4045|113634
1584721200000|2020-03-20 16:20:00|4049.5|4046.5|4047|4044|4057|4055|4038|4034.5|78999
1584721500000|2020-03-20 16:25:00|4047.5|4044.5|4044.5|4039|4049.5|4046|4030.5|4027.5|100218
1584950400000|2020-03-23 08:00:00|4078|3900|3890.5|3888.5|4078|3917|3882|3880.5|261079
1584950700000|2020-03-23 08:05:00|3891|3888|3879|3876.5|3924|3918.5|3862|3860|125797
1584951000000|2020-03-23 08:10:00|3878.5|3877|3881.5|3879.5|3900|3895|3871|3867.5|117434
1584951300000|2020-03-23 08:15:00|3882|3880|3889.5|3887|3895.5|3893.5|3852|3850|77565
1584951600000|2020-03-23 08:20:00|3890|3888|3872.5|3871|3899.5|3897|3867|3863|65512
1584951900000|2020-03-23 08:25:00|3872|3870.5|3903|3902.5|3916|3913|3871|3870|82809
1584952200000|2020-03-23 08:30:00|3903.5|3902|3912.5|3910|3932|3931.5|3900.5|3897|62815
1584952500000|2020-03-23 08:35:00|3913|3910.5|3900|3897.5|3923.5|3921|3878|3876.5|67630
1584952800000|2020-03-23 08:40:00|3900.5|3898|3916.5|3915|3928|3927|3899.5|3897|55276
1584953100000|2020-03-23 08:45:00|3916|3913|3914.5|3912|3941|3939.5|3906.5|3903.5|70929
1584953400000|2020-03-23 08:50:00|3915|3912.5|3897|3894|3925.5|3921.5|3875.5|3875|64859
1584953700000|2020-03-23 08:55:00|3897.5|3895.5|3893|3890.5|3911|3908.5|3885.5|3885|50978
1584954000000|2020-03-23 09:00:00|3894|3891|3921|3919|3934|3931|3893.5|3891|55497
1584954300000|2020-03-23 09:05:00|3920|3918.5|3934.5|3932|3941|3938.5|3908.5|3906|45103
1584954600000|2020-03-23 09:10:00|3934|3933|3913|3910.5|3938|3935.5|3902.5|3901|66828
1584954900000|2020-03-23 09:15:00|3913.5|3911|3935.5|3933|3936|3933.5|3902.5|3901|46882
1584955200000|2020-03-23 09:20:00|3936|3933.5|3926|3924.5|3949|3948|3920.5|3919|73763
1584955500000|2020-03-23 09:25:00|3926.5|3925|3924|3922|3933.5|3931|3916|3915|55524
1584955800000|2020-03-23 09:30:00|3924.5|3922.5|3934|3932.5|3946|3945|3924|3922.5|52520
1584956100000|2020-03-23 09:35:00|3933.5|3932|3938.5|3937.5|3947|3944.5|3927|3926|105175
1584956400000|2020-03-23 09:40:00|3939.5|3938|3933|3931|3943|3941|3929.5|3928|77337
1584956700000|2020-03-23 09:45:00|3933.5|3932.5|3940|3938.5|3950|3949|3930.5|3928|78368
1584957000000|2020-03-23 09:50:00|3939.5|3938|3931.5|3930|3940.5|3939|3914.5|3911.5|69909
1584957300000|2020-03-23 09:55:00|3932|3930.5|3917|3915|3934.5|3932.5|3915|3913|55234
1584957600000|2020-03-23 10:00:00|3916.5|3915.5|3922|3920.5|3927|3924.5|3906|3904|55487
1584957900000|2020-03-23 10:05:00|3923|3921|3926.5|3924.5|3937|3935|3922|3920.5|56223
1584958200000|2020-03-23 10:10:00|3927|3925|3923.5|3921.5|3931|3928.5|3918|3916|43708
1584958500000|2020-03-23 10:15:00|3924|3922|3910.5|3908.5|3926.5|3925.5|3909|3908|38154
1584958800000|2020-03-23 10:20:00|3909.5|3908|3906.5|3905|3921|3919|3906.5|3905|65880
1584959100000|2020-03-23 10:25:00|3906|3904.5|3925|3923|3928|3925.5|3901|3900|73468
1584959400000|2020-03-23 10:30:00|3925.5|3923.5|3945|3944|3945.5|3944|3924.5|3922.5|54740
1584959700000|2020-03-23 10:35:00|3944.5|3943|3950.5|3948|3954|3952|3940|3939|64156
1584960000000|2020-03-23 10:40:00|3951|3948.5|3944.5|3942.5|3956.5|3954.5|3937.5|3935.5|53892
1584960300000|2020-03-23 10:45:00|3945|3943.5|3964.5|3963.5|3968|3966.5|3943.5|3941.5|45009
1584960600000|2020-03-23 10:50:00|3965|3964|3968|3965.5|3976.5|3974|3956|3954|31301
1584960900000|2020-03-23 10:55:00|3968.5|3966|3974.5|3972|3976|3975|3964.5|3962|43687
1584961200000|2020-03-23 11:00:00|3975|3971.5|3965|3963|3978|3976|3961|3960|46239
1584961500000|2020-03-23 11:05:00|3964|3962.5|3967.5|3966.5|3973|3970|3955.5|3953.5|37069
1584961800000|2020-03-23 11:10:00|3966|3965.5|3979.5|3978|3982|3981.5|3965|3963|51653
1584962100000|2020-03-23 11:15:00|3980|3978.5|3972.5|3971|3980|3978.5|3969|3968|161077
1584962400000|2020-03-23 11:20:00|3972|3970|3984.5|3983.5|3986.5|3984.5|3970.5|3969|48948
1584962700000|2020-03-23 11:25:00|3985|3984|3981|3979.5|3988.5|3987.5|3971.5|3970|50087
1584963000000|2020-03-23 11:30:00|3981.5|3979|3967.5|3966|3985|3983.5|3967|3965|55954
1584963300000|2020-03-23 11:35:00|3968|3965.5|3944|3942|3975|3973|3940.5|3939|62380
1584963600000|2020-03-23 11:40:00|3943|3941.5|3948|3946.5|3957.5|3955|3935.5|3935|65637
1584963900000|2020-03-23 11:45:00|3949|3947|3947|3945.5|3953.5|3952.5|3940|3939.5|40794
1584964200000|2020-03-23 11:50:00|3946|3945|3946|3945|3949|3948.5|3935.5|3934|33084
1584964500000|2020-03-23 11:55:00|3945.5|3944.5|3940|3938|3950|3947.5|3938|3936|29728
1584964800000|2020-03-23 12:00:00|3939.5|3937.5|3998.5|3996|8005|3998.5|3938.5|3800|85197
1584965100000|2020-03-23 12:05:00|3998|3997.5|4000.5|3998|4014|4012|3988.5|3986|80195
1584965400000|2020-03-23 12:10:00|4001|3999|4058|4054.5|4075|4073.5|4001|3999|114005
1584965700000|2020-03-23 12:15:00|4058.5|4055|4280|4057|8005|4131.5|4041.5|3972.5|95664
1584966000000|2020-03-23 12:20:00|4192|4113.5|4144.5|4141.5|4192|4170.5|4114|4057|214649
1584966300000|2020-03-23 12:25:00|4145|4142|4117.5|4114|4158.5|4154|4105|4104|106378
1584966600000|2020-03-23 12:30:00|4118|4116|4125.5|4123|4136.5|4134.5|4094|4093|112030
1584966900000|2020-03-23 12:35:00|4125|4122.5|4116.5|4113|4133|4130.5|4089|4088|76268
1584967200000|2020-03-23 12:40:00|4117|4113.5|4120|4118|4143|4139.5|4101.5|4100|86764
1584967500000|2020-03-23 12:45:00|4120.5|4118.5|4102|4099.5|4122.5|4120|4095|4092.5|60650
1584967800000|2020-03-23 12:50:00|4102.5|4100|4106.5|4104|4111|4108|4072|4070.5|75575
1584968100000|2020-03-23 12:55:00|4106|4103.5|4101|4098.5|4112.5|4110|4089.5|4088|68913
1584968400000|2020-03-23 13:00:00|4101.5|4099|4115|4112.5|4118|4115.5|4091|4089.5|29229
1584968700000|2020-03-23 13:05:00|4114.5|4112|4113|4110.5|4136.5|4135.5|4108.5|4106|39017
1584969000000|2020-03-23 13:10:00|4113.5|4111|4102|4099.5|4120|4117.5|4092.5|4090|85090
1584969300000|2020-03-23 13:15:00|4101.5|4099|4068|4066.5|4101.5|4099|4058|4056|105964
1584969600000|2020-03-23 13:20:00|4068.5|4067|4027|4025|4069.5|4067.5|4016.5|4015|101191
1584969900000|2020-03-23 13:25:00|4027.5|4026|3995|3992.5|4036.5|4034.5|3985|3983.5|137244
1584970200000|2020-03-23 13:30:00|3994|3993|3990|3986.5|8005|3995|3955|3875|108931
1584970500000|2020-03-23 13:35:00|3992.5|3987|3970.5|3968|4005|4002.5|3966|3964|72595
1584970800000|2020-03-23 13:40:00|3971|3967.5|3974|3971|3993.5|3990|3965.5|3963.5|84140
1584971100000|2020-03-23 13:45:00|3973.5|3971.5|4021.5|4018.5|4035.5|4032.5|3969|3966.5|70027
1584971400000|2020-03-23 13:50:00|4023|4019|4018.5|4016.5|4038|4037|4002|4000|67745
1584971700000|2020-03-23 13:55:00|4018|4016|4047|4045|4050.5|4048|4017|4014.5|620425
1584972000000|2020-03-23 14:00:00|4046.5|4044|4008|4006|4056.5|4054|3996|3993|141366
1584972300000|2020-03-23 14:05:00|4008.5|4005.5|4016|4013.5|4027.5|4025|4008.5|4005.5|49234
1584972600000|2020-03-23 14:10:00|4016.5|4014|4034|4031.5|4043|4042|4016|4013.5|130200
1584972900000|2020-03-23 14:15:00|4034.5|4032|4007.5|4005|4045.5|4043|3999|3998|90005
1584973200000|2020-03-23 14:20:00|4008|4005.5|4031.5|4030|4033|4032.5|4003|4000.5|67009
1584973500000|2020-03-23 14:25:00|4032|4030.5|4022|4019.5|4042.5|4040.5|4008.5|4006.5|170916
1584973800000|2020-03-23 14:30:00|4021.5|4020|4012|4009.5|4022|4020.5|3990.5|3988|114659
1584974100000|2020-03-23 14:35:00|4012.5|4011|4002|4000|4015.5|4013|3991.5|3991|68680
1584974400000|2020-03-23 14:40:00|4002.5|4000.5|3993.5|3992|4014.5|4012.5|3991|3989|286871
1584974700000|2020-03-23 14:45:00|3994|3992.5|3990.5|3989|4001|3999.5|3982|3980.5|85910
1584975000000|2020-03-23 14:50:00|3991|3989.5|3976|3974|3994|3993|3971.5|3971|91396
1584975300000|2020-03-23 14:55:00|3975.5|3973.5|3948.5|3947.5|3978|3977|3948|3947.5|91009
1584975600000|2020-03-23 15:00:00|3949|3948|3967|3966|3969.5|3967.5|3946|3945|95764
1584975900000|2020-03-23 15:05:00|3966.5|3965.5|3977.5|3976|3987|3985|3960|3959.5|101808
1584976200000|2020-03-23 15:10:00|3978|3977|3968.5|3967|3989.5|3988|3962|3960|286398
1584976500000|2020-03-23 15:15:00|3969|3966.5|3958.5|3956.5|3978.5|3977.5|3952|3951|85350
1584976800000|2020-03-23 15:20:00|3959|3957|3957|3955.5|3965.5|3964|3942.5|3940.5|267298
1584977100000|2020-03-23 15:25:00|3957.5|3956|3937|3935.5|3964.5|3963|3936|3935|92772
1584977400000|2020-03-23 15:30:00|3938|3936|3951|3949|3957|3956|3935|3934|134322
1584977700000|2020-03-23 15:35:00|3950.5|3948.5|3942.5|3941.5|3953.5|3953|3937.5|3936|127114
1584978000000|2020-03-23 15:40:00|3943|3942|3929|3928.5|3959|3956.5|3928|3926|258791
1584978300000|2020-03-23 15:45:00|3928.5|3928|3949.5|3948|3952.5|3951|3927.5|3925.5|146904
1584978600000|2020-03-23 15:50:00|3949|3947.5|3971.5|3970.5|3977.5|3975.5|3940.5|3940|156840
1584978900000|2020-03-23 15:55:00|3972|3970|3971|3969.5|3976.5|3975.5|3952|3950|177336
1584979200000|2020-03-23 16:00:00|3970.5|3969|3987|3985.5|3996|3995|3970|3969|95475
1584979500000|2020-03-23 16:05:00|3986.5|3985|3970.5|3969|3995|3994|3967.5|3967|124507
1584979800000|2020-03-23 16:10:00|3971|3969.5|3970.5|3968.5|3977|3975.5|3956.5|3955|121571
1584980100000|2020-03-23 16:15:00|3970|3969|3979|3977.5|3991.5|3989|3964.5|3962.5|127290
1584980400000|2020-03-23 16:20:00|3980|3978|3961.5|3960|3985.5|3983.5|3961|3959|192653
1584980700000|2020-03-23 16:25:00|3962|3960.5|3960|3955.5|3975|3973|3943|3941|150327
1585036800000|2020-03-24 08:00:00|4165|4162.5|4156|4153.5|4165|4163.5|4139|4136.5|220287
1585037100000|2020-03-24 08:05:00|4155.5|4154|4156.5|4155|4179.5|4176|4150|4149.5|118994
1585037400000|2020-03-24 08:10:00|4157|4154.5|4172.5|4169|4183|4179|4154|4150|78203
1585037700000|2020-03-24 08:15:00|4173|4169.5|4112.5|4110|4176.5|4174|4099.5|4097|136291
1585038000000|2020-03-24 08:20:00|4112|4109.5|4113.5|4112|4139|4137.5|4100.5|4098|70713
1585038300000|2020-03-24 08:25:00|4113|4111.5|4106|4102.5|4129.5|4127.5|4103|4101.5|90787
1585038600000|2020-03-24 08:30:00|4106.5|4103|4089.5|4087.5|4115.5|4111.5|4068.5|4066.5|95096
1585038900000|2020-03-24 08:35:00|4089|4087|4123.5|4121.5|4124.5|4122|4084.5|4083|62482
1585039200000|2020-03-24 08:40:00|4124.5|4122|4110.5|4108.5|4128|4126.5|4106|4104|53835
1585039500000|2020-03-24 08:45:00|4111|4109|4082.5|4081|4114|4111.5|4075.5|4075|67127
1585039800000|2020-03-24 08:50:00|4082|4080.5|4092|4090.5|4097|4095.5|4071|4068.5|115997
1585040100000|2020-03-24 08:55:00|4092.5|4091|4097|4096|4099|4097|4086.5|4085.5|49769
1585040400000|2020-03-24 09:00:00|4096|4095.5|4066|4064.5|4099|4097|4066|4064.5|157595
1585040700000|2020-03-24 09:05:00|4065.5|4063.5|4099|4097.5|4102|4101.5|4060.5|4058.5|87448
1585041000000|2020-03-24 09:10:00|4099.5|4098|4110|4108.5|4114.5|4113|4092.5|4091|95065
1585041300000|2020-03-24 09:15:00|4110.5|4109|4094.5|4093|4118|4116.5|4093.5|4092|82191
1585041600000|2020-03-24 09:20:00|4095|4093.5|4105|4103|4113.5|4112|4094|4092.5|67162
1585041900000|2020-03-24 09:25:00|4104.5|4102.5|4104.5|4103|4111.5|4109.5|4093|4092|64594
1585042200000|2020-03-24 09:30:00|4105|4103.5|4136.5|4135|4143|4141.5|4103|4102.5|95635
1585042500000|2020-03-24 09:35:00|4137|4134.5|4129.5|4127.5|4139.5|4137.5|4125|4123|98438
1585042800000|2020-03-24 09:40:00|4130|4128|4131.5|4130|4140|4138|4125|4122.5|63687
1585043100000|2020-03-24 09:45:00|4131|4129.5|4131|4129.5|4135|4133|4124|4122.5|46070
1585043400000|2020-03-24 09:50:00|4130.5|4129|4127.5|4126|4150|4148|4126.5|4126|73425
1585043700000|2020-03-24 09:55:00|4127|4125.5|4137|4134.5|4140|4138.5|4120|4117.5|98150
1585044000000|2020-03-24 10:00:00|4137.5|4135|4139.5|4138|4140|4139|4122.5|4120.5|57665
1585044300000|2020-03-24 10:05:00|4139|4137.5|4115|4113|4139.5|4137.5|4112.5|4111|60608
1585044600000|2020-03-24 10:10:00|4114.5|4112.5|4099.5|4098|4120.5|4119.5|4097.5|4095.5|67159
1585044900000|2020-03-24 10:15:00|4099|4097.5|4096.5|4095|4129|4116.5|4096.5|4095|105702
1585045200000|2020-03-24 10:20:00|4097|4095.5|4103.5|4102.5|4108|4106.5|4096|4095|77512
1585045500000|2020-03-24 10:25:00|4104|4103|4124.5|4123.5|4126|4124|4102.5|4100|45985
1585045800000|2020-03-24 10:30:00|4125|4123|4132|4130|4142.5|4140.5|4124|4123|89586
1585046100000|2020-03-24 10:35:00|4133.5|4130.5|4136.5|4134.5|4149|4148|4130|4129.5|53727
1585046400000|2020-03-24 10:40:00|4136|4135|4129|4128|4138|4137|4123|4121|58227
1585046700000|2020-03-24 10:45:00|4128.5|4127|4114|4111.5|4129|4127|4110.5|4109|50132
1585047000000|2020-03-24 10:50:00|4113.5|4111|4112|4110|4119|4118|4109|4108|47545
1585047300000|2020-03-24 10:55:00|4111.5|4109.5|4130|4128.5|4131|4129|4110.5|4109.5|50080
1585047600000|2020-03-24 11:00:00|4129.5|4129|4122.5|4121|4136|4134|4120.5|4120|44686
1585047900000|2020-03-24 11:05:00|4123|4121.5|4115.5|4113.5|4126|4124.5|4113.5|4112|42695
1585048200000|2020-03-24 11:10:00|4115|4114|4116|4115|4124|4123|4109|4107|51416
1585048500000|2020-03-24 11:15:00|4116.5|4115.5|4098.5|4097|4122|4120|4097.5|4096|58305
1585048800000|2020-03-24 11:20:00|4099|4096|4107.5|4106|4111|4108.5|4097.5|4095|77907
1585049100000|2020-03-24 11:25:00|4108|4106.5|4112.5|4110.5|4119.5|4118|4106|4104|77721
1585049400000|2020-03-24 11:30:00|4112|4109|4129.5|4128|4130|4128|4110|4108.5|33945
1585049700000|2020-03-24 11:35:00|4130|4127.5|4140.5|4138.5|4144|4142.5|4129.5|4127.5|61357
1585050000000|2020-03-24 11:40:00|4140|4138|4141|4138.5|4147.5|4145|4130.5|4128.5|52191
1585050300000|2020-03-24 11:45:00|4140.5|4138|4142|4141|4146|4144.5|4137|4135.5|36518
1585050600000|2020-03-24 11:50:00|4142.5|4141.5|4145|4144|4152|4150|4139|4137|49718
1585050900000|2020-03-24 11:55:00|4144.5|4143.5|4136|4135|4144.5|4143.5|4132.5|4131|43334
1585051200000|2020-03-24 12:00:00|4132|4131|4129|4127|4140|4138|4126|4125.5|33748
1585051500000|2020-03-24 12:05:00|4128.5|4127.5|4125|4123|4131|4129.5|4120.5|4118.5|51971
1585051800000|2020-03-24 12:10:00|4125.5|4123.5|4115.5|4113.5|4126|4124.5|4112.5|4111|32407
1585052100000|2020-03-24 12:15:00|4116|4114|4114|4111.5|4121|4120|4105.5|4104|60181
1585052400000|2020-03-24 12:20:00|4114.5|4112|4121.5|4119.5|4130|4129.5|4112|4111|58738
1585052700000|2020-03-24 12:25:00|4119.5|4119|4137.5|4135.5|4139|4137|4114|4112|58564
1585053000000|2020-03-24 12:30:00|4137|4135|4127.5|4125.5|4149|4147|4125|4123.5|108062
1585053300000|2020-03-24 12:35:00|4127|4125|4151|4149|4153|4151.5|4122|4120.5|44651
1585053600000|2020-03-24 12:40:00|4150.5|4148|4149.5|4147.5|4154|4152.5|4141.5|4139.5|34635
1585053900000|2020-03-24 12:45:00|4150|4148|4157|4155|4162|4159.5|4144|4142.5|50496
1585054200000|2020-03-24 12:50:00|4156.5|4154.5|4163|4161.5|4165.5|4163.5|4151.5|4150|49947
1585054500000|2020-03-24 12:55:00|4163.5|4162|4166.5|4165|4167.5|4167|4154|4152|63545
1585054800000|2020-03-24 13:00:00|4166|4164.5|4163|4160.5|4168|4167|4158|4155.5|83876
1585055100000|2020-03-24 13:05:00|4163.5|4161|4164|4162.5|4170|4169.5|4156.5|4155.5|44522
1585055400000|2020-03-24 13:10:00|4164.5|4162|4180|4178.5|4209|4204|4160.5|4159.5|84962
1585055700000|2020-03-24 13:15:00|4179.5|4178|4173|4170|4183.5|4180|4167.5|4166|31674
1585056000000|2020-03-24 13:20:00|4173.5|4170.5|4188.5|4187|4190.5|4190|4171|4170|51359
1585056300000|2020-03-24 13:25:00|4189.5|4187.5|4206|4203.5|4220|4217|4185|4184|109259
1585056600000|2020-03-24 13:30:00|4207.5|4204|4209.5|4206.5|4213.5|4209.5|4186|4184.5|92298
1585056900000|2020-03-24 13:35:00|4210|4206|4195.5|4193.5|4211.5|4208.5|4192|4187|50468
1585057200000|2020-03-24 13:40:00|4196|4194|4193|4190|4211|4209|4181|4177.5|63061
1585057500000|2020-03-24 13:45:00|4193.5|4189.5|4168.5|4166.5|4196.5|4195|4161.5|4159.5|51174
1585057800000|2020-03-24 13:50:00|4168|4166|4177.5|4174.5|4185|4182|4166.5|4161|33929
1585058100000|2020-03-24 13:55:00|4177|4175|4170|4168|4182|4179.5|4161.5|4159.5|54639
1585058400000|2020-03-24 14:00:00|4169.5|4166.5|4172.5|4170.5|4178|4177|4163|4160|62703
1585058700000|2020-03-24 14:05:00|4173|4171|4185.5|4184|4188|4186|4170|4166|48983
1585059000000|2020-03-24 14:10:00|4185|4184.5|4201.5|4199|4205|4203|4175|4173|54093
1585059300000|2020-03-24 14:15:00|4203|4201.5|4211.5|4209|4212|4210|4198|4195.5|40943
1585059600000|2020-03-24 14:20:00|4212|4209.5|4219.5|4218|4222.5|4220|4207|4205|40305
1585059900000|2020-03-24 14:25:00|4220|4218.5|4214.5|4213.5|4225|4223.5|4211|4209|38918
1585060200000|2020-03-24 14:30:00|4214|4213|4224|4223|4232|4230|4212|4211|64522
1585060500000|2020-03-24 14:35:00|4224.5|4223.5|4232.5|4231.5|4235|4233|4217|4214.5|48836
1585060800000|2020-03-24 14:40:00|4232|4231|4244|4242.5|4254.5|4252.5|4230.5|4229.5|58429
1585061100000|2020-03-24 14:45:00|4244.5|4243|4233.5|4232.5|4253|4252|4232|4230|47288
1585061400000|2020-03-24 14:50:00|4234|4233|4248.5|4247.5|4248.5|4247.5|4223.5|4223|97182
1585061700000|2020-03-24 14:55:00|4248|4247|4249|4246.5|4260|4258|4241|4240|65932
1585062000000|2020-03-24 15:00:00|4249.5|4246|4255|4254|4265|4263|4249|4246|58032
1585062300000|2020-03-24 15:05:00|4255.5|4254.5|4255|4254|4259.5|4259|4247|4246|80728
1585062600000|2020-03-24 15:10:00|4254.5|4253.5|4267.5|4265.5|4278|4276.5|4254|4252|83959
1585062900000|2020-03-24 15:15:00|4267|4265|4269.5|4268|4272|4271.5|4250.5|4248.5|74515
1585063200000|2020-03-24 15:20:00|4270|4267.5|4263.5|4262|4277.5|4275|4262|4260.5|56062
1585063500000|2020-03-24 15:25:00|4264|4262.5|4273|4270.5|4286|4285|4264|4262|79661
1585063800000|2020-03-24 15:30:00|4274|4271|4265|4263.5|4278.5|4275.5|4263|4261|96712
1585064100000|2020-03-24 15:35:00|4265.5|4264|4279.5|4278.5|4280|4279.5|4260|4259|82286
1585064400000|2020-03-24 15:40:00|4279|4278|4282|4280.5|4288.5|4286.5|4275.5|4275|96941
1585064700000|2020-03-24 15:45:00|4282.5|4281|4283|4281.5|4289|4288|4278.5|4276.5|72570
1585065000000|2020-03-24 15:50:00|4283.5|4282|4276.5|4275|4286|4284|4273.5|4272.5|96612
1585065300000|2020-03-24 15:55:00|4276|4275.5|4297|4295|4300|4297|4276|4275|117405
1585065600000|2020-03-24 16:00:00|4296.5|4295.5|4301|4299|4310|4308|4294.5|4292|80700
1585065900000|2020-03-24 16:05:00|4301.5|4299.5|4302|4300.5|4307.5|4306.5|4294|4292|100071
1585066200000|2020-03-24 16:10:00|4302.5|4301|4296|4294|4303.5|4303|4285|4284.5|99132
1585066500000|2020-03-24 16:15:00|4295.5|4293.5|4291.5|4289.5|4302.5|4300|4287.5|4286|107670
1585066800000|2020-03-24 16:20:00|4292.5|4290|4295.5|4294|4298.5|4298|4289.5|4289|99593
1585067100000|2020-03-24 16:25:00|4295|4293.5|4341|4335.5|4347|4340.5|4291.5|4290|116951
1585123200000|2020-03-25 08:00:00|4501|4500|4419.5|4417|4503.5|4501.5|4414.5|4410|332537
1585123500000|2020-03-25 08:05:00|4420|4417.5|4399.5|4397|4460.5|4457|4391|4390|254946
1585123800000|2020-03-25 08:10:00|4399|4397.5|4402.5|4400|4420.5|4416.5|4384.5|4382|146637
1585124100000|2020-03-25 08:15:00|4402|4400.5|4396.5|4392.5|4416.5|4412|4393|4390|70183
1585124400000|2020-03-25 08:20:00|4397|4393|4388.5|4385|4410|4406|4387|4385|125880
1585124700000|2020-03-25 08:25:00|4387|4385.5|4396|4391.5|4407.5|4405.5|4381.5|4378|82547
1585125000000|2020-03-25 08:30:00|4396.5|4396|4377|4375|4424|4420.5|4373.5|4371.5|144475
1585125300000|2020-03-25 08:35:00|4376.5|4372.5|4356.5|4353.5|4392.5|4387.5|4352|4350|69797
1585125600000|2020-03-25 08:40:00|4355|4352.5|4322.5|4318|4356|4352.5|4319.5|4317|171041
1585125900000|2020-03-25 08:45:00|4321|4318.5|4363.5|4356|4366|4364|4318|4315|147570
1585126200000|2020-03-25 08:50:00|4363|4356.5|4393.5|4389|4406|4399|4362|4356.5|106060
1585126500000|2020-03-25 08:55:00|4393|4388|4412.5|4409|4426|4421|4389.5|4388|69536
1585126800000|2020-03-25 09:00:00|4415|4409.5|4421.5|4417.5|4426|4423.5|4405.5|4402|59778
1585127100000|2020-03-25 09:05:00|4421|4418|4445.5|4442|4447|4442.5|4412|4409|78177
1585127400000|2020-03-25 09:10:00|4446|4442.5|4442.5|4440.5|4454.5|4451|4442.5|4439.5|40717
1585127700000|2020-03-25 09:15:00|4443.5|4441|4428.5|4426|4452.5|4450|4427.5|4425.5|51796
1585128000000|2020-03-25 09:20:00|4430|4426.5|4444.5|4440|4445|4443.5|4413.5|4412|60887
1585128300000|2020-03-25 09:25:00|4445|4440.5|4444|4440|4454.5|4451|4435.5|4431.5|83864
1585128600000|2020-03-25 09:30:00|4446|4440.5|4426|4423|4449|4447|4418|4415.5|59857
1585128900000|2020-03-25 09:35:00|4425.5|4422.5|4426.5|4423|4431|4426.5|4404|4402|62811
1585129200000|2020-03-25 09:40:00|4426|4422.5|4396|4391.5|4428|4425.5|4383.5|4380.5|118951
1585129500000|2020-03-25 09:45:00|4395.5|4391|4379|4377.5|4401|4399.5|4377.5|4374.5|89009
1585129800000|2020-03-25 09:50:00|4380|4375.5|4353|4351|4382.5|4379.5|4353|4351|66113
1585130100000|2020-03-25 09:55:00|4353.5|4351.5|4346|4343|4354|4352.5|4328|4325|70219
1585130400000|2020-03-25 10:00:00|4345.5|4342|4320|4316.5|4345.5|4342|4319.5|4316|98231
1585130700000|2020-03-25 10:05:00|4319.5|4317|4300|4298|4328|4324|4300|4298|82757
1585131000000|2020-03-25 10:10:00|4252|4251|4281.5|4278|4299|4295.5|4251.5|4245|156247
1585131300000|2020-03-25 10:15:00|4278|4277|4262.5|4259|4300.5|4300|4248.5|4247.5|131216
1585131600000|2020-03-25 10:20:00|4261.5|4258.5|4284|4278.5|4289|4284.5|4257|4255|102124
1585131900000|2020-03-25 10:25:00|4283.5|4281|4262|4257|4283.5|4281|4256|4254|61215
1585132200000|2020-03-25 10:30:00|4261|4256.5|4245.5|4241.5|4266.5|4261.5|4245.5|4241|69072
1585132500000|2020-03-25 10:35:00|4245|4241|4229.5|4225.5|4245|4241|4220|4216|51762
1585132800000|2020-03-25 10:40:00|4230.5|4225|4200.5|4199|4231|4228|4199.5|4196.5|99200
1585133100000|2020-03-25 10:45:00|4201.5|4198.5|4181.5|4178.5|4206|4200.5|4178|4174|104617
1585133400000|2020-03-25 10:50:00|4182|4179.5|4138|4135|4182|4179.5|4124|4123|127382
1585133700000|2020-03-25 10:55:00|4138.5|4135.5|4119.5|4115.5|4156|4151.5|4116.5|4114|104490
1585134000000|2020-03-25 11:00:00|4119|4114.5|4113.5|4110.5|4128|4123.5|4110|4108|119662
1585134300000|2020-03-25 11:05:00|4113|4110|4192|4188.5|4199|4194.5|4113|4110|119373
1585134600000|2020-03-25 11:10:00|4190.5|4187.5|4184|4180|4200|4196|4174|4169.5|68137
1585134900000|2020-03-25 11:15:00|4183.5|4180.5|4214|4210|4220|4216.5|4180.5|4179|69374
1585135200000|2020-03-25 11:20:00|4213.5|4208.5|4198.5|4194|4213.5|4208.5|4184|4181|58184
1585135500000|2020-03-25 11:25:00|4199.5|4194.5|4186.5|4183|4211|4207.5|4179|4175|93834
1585135800000|2020-03-25 11:30:00|4187|4183.5|4136|4131|4194.5|4190.5|4132.5|4128.5|65389
1585136100000|2020-03-25 11:35:00|4135.5|4130|4144|4140.5|4148|4147|4121.5|4118|77354
1585136400000|2020-03-25 11:40:00|4146|4140|4178.5|4174.5|4188|4183.5|4143|4137.5|43327
1585136700000|2020-03-25 11:45:00|4179|4175|4187|4184|4189|4186.5|4166.5|4161|67103
1585137000000|2020-03-25 11:50:00|4187.5|4184.5|4169.5|4166.5|4189|4185|4166|4162.5|64100
1585137300000|2020-03-25 11:55:00|4170|4167|4187.5|4183.5|4188|4183.5|4151.5|4150|41949
1585137600000|2020-03-25 12:00:00|4186.5|4183|4205.5|4201.5|4207.5|4201.5|4178.5|4173.5|51908
1585137900000|2020-03-25 12:05:00|4205|4201|4173|4170|4207.5|4202|4169.5|4166.5|112006
1585138200000|2020-03-25 12:10:00|4174|4169.5|4175|4172|4191|4189|4166.5|4165|44149
1585138500000|2020-03-25 12:15:00|4174|4171.5|4167.5|4164.5|4176|4173.5|4164|4162|35807
1585138800000|2020-03-25 12:20:00|4167|4164|4158|4155.5|4177.5|4175|4150.5|4150|43006
1585139100000|2020-03-25 12:25:00|4158.5|4156|4159.5|4156.5|4166|4164|4142|4140.5|44319
1585139400000|2020-03-25 12:30:00|4160.5|4157|4151.5|4150|4167|4164|4145|4143|54003
1585139700000|2020-03-25 12:35:00|4152|4149.5|4130.5|4127.5|4165.5|4162|4128.5|4127|59386
1585140000000|2020-03-25 12:40:00|4131|4129|4138.5|4135|4152.5|4150|4127.5|4126.5|56805
1585140300000|2020-03-25 12:45:00|4139|4135.5|4115|4111|4144|4142.5|4113|4110.5|56123
1585140600000|2020-03-25 12:50:00|4115.5|4111.5|4137.5|4134|4149.5|4144|4115.5|4111.5|45801
1585140900000|2020-03-25 12:55:00|4137|4133.5|4146|4144|4154|4151|4135|4132|30210
1585141200000|2020-03-25 13:00:00|4147|4142.5|4132|4129.5|4152|4147.5|4124.5|4123|35707
1585141500000|2020-03-25 13:05:00|4131.5|4128.5|4124|4121.5|4134.5|4131.5|4120.5|4120|24385
1585141800000|2020-03-25 13:10:00|4125|4122.5|4169|4165|4174.5|4171|4122.5|4120|57415
1585142100000|2020-03-25 13:15:00|4170|4169.5|4173|4170|4179.5|4176.5|4160|4158.5|39108
1585142400000|2020-03-25 13:20:00|4173.5|4170.5|4166.5|4163.5|4180|4178.5|4164.5|4163|40857
1585142700000|2020-03-25 13:25:00|4167|4164|4160.5|4158|4171|4169|4158|4157|36677
1585143000000|2020-03-25 13:30:00|4161|4158.5|4169.5|4166|4173.5|4170|4133.5|4132|99258
1585143300000|2020-03-25 13:35:00|4169|4165|4200.5|4197|4202.5|4200|4155|4152.5|80340
1585143600000|2020-03-25 13:40:00|4200|4197.5|4178|4175.5|4203|4199|4171.5|4169.5|42318
1585143900000|2020-03-25 13:45:00|4179|4176.5|4155.5|4152|4186.5|4183.5|4153|4152|61454
1585144200000|2020-03-25 13:50:00|4156|4153|4130|4128|4164|4161.5|4126|4125|82178
1585144500000|2020-03-25 13:55:00|4132.5|4128.5|4122.5|4119|4146|4143|4115.5|4114|69716
1585144800000|2020-03-25 14:00:00|4122|4118.5|4108|4104|4131.5|4128|4100.5|4100|129911
1585145100000|2020-03-25 14:05:00|4108.5|4105|4112|4109.5|4128.5|4124.5|4095|4094.5|80313
1585145400000|2020-03-25 14:10:00|4112.5|4110|4086|4083|4116.5|4113|4084|4082.5|64118
1585145700000|2020-03-25 14:15:00|4086.5|4083.5|4100.5|4097.5|4112.5|4109|4086|4083|60290
1585146000000|2020-03-25 14:20:00|4100|4097|4105|4102|4113|4110|4085.5|4084.5|68981
1585146300000|2020-03-25 14:25:00|4105.5|4102.5|4111.5|4110|4115|4112.5|4087|4085|52141
1585146600000|2020-03-25 14:30:00|4111|4108.5|4124|4121.5|4131.5|4129|4110|4107.5|75702
1585146900000|2020-03-25 14:35:00|4124.5|4122|4122.5|4121|4131.5|4129.5|4111.5|4109.5|49401
1585147200000|2020-03-25 14:40:00|4122|4120.5|4127|4124.5|4137|4136|4117|4115.5|49026
1585147500000|2020-03-25 14:45:00|4128|4125|4124.5|4123.5|4136|4134.5|4112|4110.5|78750
1585147800000|2020-03-25 14:50:00|4124|4122.5|4126.5|4124.5|4141.5|4139.5|4122|4119.5|49077
1585148100000|2020-03-25 14:55:00|4127|4125|4158|4156.5|4160|4159|4123.5|4121.5|65963
1585148400000|2020-03-25 15:00:00|4157.5|4156|4180|4177.5|4191.5|4188.5|4155.5|4153.5|109185
1585148700000|2020-03-25 15:05:00|4179.5|4178|4186|4184.5|4204|4202.5|4172|4169|86808
1585149000000|2020-03-25 15:10:00|4187.5|4185|4174.5|4173|4194.5|4191.5|4169|4167|51000
1585149300000|2020-03-25 15:15:00|4175|4173.5|4171.5|4169.5|4181.5|4180.5|4163|4160|55928
1585149600000|2020-03-25 15:20:00|4171|4169|4153.5|4150.5|4177|4174.5|4148|4145.5|68243
1585149900000|2020-03-25 15:25:00|4153|4151|4165|4162.5|4172|4169.5|4149|4148.5|54579
1585150200000|2020-03-25 15:30:00|4166.5|4163|4171.5|4169|4177|4174.5|4159.5|4157.5|40243
1585150500000|2020-03-25 15:35:00|4171|4169.5|4159.5|4157|4175.5|4173|4157.5|4155|50299
1585150800000|2020-03-25 15:40:00|4160|4157.5|4175|4173|4181|4178.5|4157.5|4155.5|88694
1585151100000|2020-03-25 15:45:00|4175.5|4173.5|4177.5|4175.5|4188|4185.5|4163.5|4162.5|73728
1585151400000|2020-03-25 15:50:00|4178|4176|4174|4172.5|4183|4180.5|4168|4165.5|73787
1585151700000|2020-03-25 15:55:00|4174.5|4173|4176|4174.5|4182|4179.5|4166|4164.5|48647
1585152000000|2020-03-25 16:00:00|4176.5|4175|4194|4191.5|4197.5|4196.5|4174|4172.5|98916
1585152300000|2020-03-25 16:05:00|4194.5|4192|4189|4187.5|4200|4198.5|4187.5|4185.5|44211
1585152600000|2020-03-25 16:10:00|4189.5|4188|4199|4197.5|4200|4199.5|4179.5|4178.5|101932
1585152900000|2020-03-25 16:15:00|4198.5|4197|4222.5|4221.5|4230|4228.5|4197.5|4197|89929
1585153200000|2020-03-25 16:20:00|4223|4222|4226|4224.5|4230|4229|4222|4220.5|102311
1585153500000|2020-03-25 16:25:00|4226.5|4226|4256.5|4251|4262.5|4259.5|4226|4224|198286
1585209600000|2020-03-26 08:00:00|4155.5|4150|4171.5|4169|4189|4187|4152|4150|126959
1585209900000|2020-03-26 08:05:00|4171|4168.5|4131|4128|4186.5|4183|4125|4123|121886
1585210200000|2020-03-26 08:10:00|4129.5|4127|4128|4125.5|4134|4130|4103.5|4100|79481
1585210500000|2020-03-26 08:15:00|4127.5|4126|4101.5|4099.5|4146.5|4143.5|4094.5|4092|85736
1585210800000|2020-03-26 08:20:00|4102|4100|4108|4107|4121.5|4118.5|4086.5|4085|77465
1585211100000|2020-03-26 08:25:00|4109|4106|4099|4097|4122.5|4120|4087.5|4085|99486
1585211400000|2020-03-26 08:30:00|4098.5|4096.5|4128.5|4126.5|4131|4129|4096|4094|66044
1585211700000|2020-03-26 08:35:00|4129|4127|4138.5|4135.5|4140.5|4138.5|4119.5|4118|66904
1585212000000|2020-03-26 08:40:00|4139|4136|4144|4142|4146|4144.5|4125.5|4121.5|52369
1585212300000|2020-03-26 08:45:00|4144.5|4141.5|4169|4167|4169.5|4167|4140|4137.5|41020
1585212600000|2020-03-26 08:50:00|4169.5|4167.5|4170|4168|4181|4179|4157.5|4155|65520
1585212900000|2020-03-26 08:55:00|4171|4168.5|4189|4186.5|4190.5|4188|4155|4153|47031
1585213200000|2020-03-26 09:00:00|4189.5|4187|4205.5|4203.5|4209.5|4209|4180.5|4177|60937
1585213500000|2020-03-26 09:05:00|4205|4202.5|4183.5|4182|4207|4205|4182|4180.5|32632
1585213800000|2020-03-26 09:10:00|4183|4181|4158|4156|4191|4188.5|4158|4156|34379
1585214100000|2020-03-26 09:15:00|4157.5|4155.5|4154.5|4152.5|4160|4158.5|4148|4145|40451
1585214400000|2020-03-26 09:20:00|4154|4152|4157|4155|4162|4160|4140.5|4139.5|29786
1585214700000|2020-03-26 09:25:00|4157.5|4155.5|4124|4122.5|4160|4158.5|4121|4120|34465
1585215000000|2020-03-26 09:30:00|4123.5|4122|4122|4120|4136|4133|4112.5|4111|41497
1585215300000|2020-03-26 09:35:00|4122.5|4120.5|4122|4121|4129|4126.5|4110.5|4109|34839
1585215600000|2020-03-26 09:40:00|4122.5|4120.5|4111|4109.5|4132|4130|4110|4108.5|31272
1585215900000|2020-03-26 09:45:00|4111.5|4110|4133.5|4131.5|4134|4131.5|4107|4106|28850
1585216200000|2020-03-26 09:50:00|4134|4132|4117.5|4115.5|4137|4135|4112.5|4111|39444
1585216500000|2020-03-26 09:55:00|4118|4116|4127|4126|4128|4126.5|4113.5|4112.5|28247
1585216800000|2020-03-26 10:00:00|4127.5|4125.5|4126|4124.5|4135|4133|4116.5|4115|22467
1585217100000|2020-03-26 10:05:00|4126.5|4125|4124.5|4123|4132.5|4130.5|4122.5|4121|36360
1585217400000|2020-03-26 10:10:00|4124|4122.5|4092|4090.5|4128.5|4126.5|4092|4090|111444
1585217700000|2020-03-26 10:15:00|4091.5|4090|4087|4085.5|4093.5|4092.5|4073.5|4072.5|105766
1585218000000|2020-03-26 10:20:00|4088|4086|4076.5|4075|4088|4087.5|4075|4073|86134
1585218300000|2020-03-26 10:25:00|4077.5|4075.5|4083|4081.5|4089.5|4088|4076.5|4074.5|36522
1585218600000|2020-03-26 10:30:00|4084|4082|4103|4102|4110|4109.5|4083|4081.5|112629
1585218900000|2020-03-26 10:35:00|4104|4102.5|4111.5|4110|4116|4114.5|4100.5|4099.5|71926
1585219200000|2020-03-26 10:40:00|4111|4109.5|4099|4097.5|4115|4113|4094.5|4093.5|58742
1585219500000|2020-03-26 10:45:00|4098.5|4097|4103|4101.5|4107.5|4105.5|4090|4089.5|57072
1585219800000|2020-03-26 10:50:00|4104|4102|4078|4077|4105.5|4104.5|4076.5|4075|56537
1585220100000|2020-03-26 10:55:00|4077.5|4076.5|4075.5|4075|4083.5|4081|4064.5|4062.5|114037
1585220400000|2020-03-26 11:00:00|4075|4074.5|4073|4071|4082|4080|4070.5|4070|41839
1585220700000|2020-03-26 11:05:00|4072.5|4070.5|4076.5|4075|4080.5|4078|4058.5|4057|49057
1585221000000|2020-03-26 11:10:00|4077|4075.5|4083|4082|4088|4086|4070.5|4069|42542
1585221300000|2020-03-26 11:15:00|4083.5|4082.5|4066|4064|4088|4086|4061|4060|32398
1585221600000|2020-03-26 11:20:00|4067|4063.5|4065|4062.5|4077.5|4076|4062|4060|32440
1585221900000|2020-03-26 11:25:00|4064.5|4063|4063.5|4062|4072.5|4072|4060.5|4060|45264
1585222200000|2020-03-26 11:30:00|4063|4062.5|4082|4080.5|4083|4081|4062|4061.5|17579
1585222500000|2020-03-26 11:35:00|4081.5|4080|4100.5|4098.5|4101|4098.5|4077.5|4076.5|18633
1585222800000|2020-03-26 11:40:00|4100|4098|4084|4082.5|4100|4098.5|4082|4080.5|95482
1585223100000|2020-03-26 11:45:00|4083.5|4082|4080.5|4079|4086|4084.5|4073|4072|69573
1585223400000|2020-03-26 11:50:00|4080|4078.5|4069|4068|4080.5|4079.5|4065.5|4064|45738
1585223700000|2020-03-26 11:55:00|4068.5|4067.5|4082.5|4080.5|4086.5|4085|4068.5|4067.5|60894
1585224000000|2020-03-26 12:00:00|4084.5|4081|4075|4072.5|4090|4085|4066|4065.5|48725
1585224300000|2020-03-26 12:05:00|4074.5|4072|4071.5|4070|4078.5|4077|4069|4067.5|59473
1585224600000|2020-03-26 12:10:00|4070.5|4069.5|4066|4064.5|4070.5|4069.5|4059.5|4058.5|40828
1585224900000|2020-03-26 12:15:00|4065.5|4065|4071.5|4069|4076.5|4074|4052.5|4052|40363
1585225200000|2020-03-26 12:20:00|4071|4068|4060|4058|4074.5|4072.5|4053.5|4052.5|49108
1585225500000|2020-03-26 12:25:00|4059.5|4058.5|4055.5|4053.5|4066|4064.5|4054|4052.5|25818
1585225800000|2020-03-26 12:30:00|4057.5|4052.5|4059.5|4057.5|4087|4083|4038|4035|108756
1585226100000|2020-03-26 12:35:00|4060|4057|4087|4085|4092.5|4089.5|4057.5|4056.5|50540
1585226400000|2020-03-26 12:40:00|4088.5|4084.5|4085|4083|4106.5|4102.5|4085|4082.5|41056
1585226700000|2020-03-26 12:45:00|4085.5|4082|4105|4103|4107.5|4105|4074.5|4071.5|42355
1585227000000|2020-03-26 12:50:00|4104.5|4102.5|4103.5|4101.5|4112|4109.5|4096|4094.5|48596
1585227300000|2020-03-26 12:55:00|4101|4100.5|4106.5|4104.5|4119|4116.5|4093|4091|64573
1585227600000|2020-03-26 13:00:00|4107|4105|4112.5|4110.5|4114|4112|4090|4087.5|26931
1585227900000|2020-03-26 13:05:00|4113|4110|4135|4131.5|4135.5|4132.5|4105|4103|43539
1585228200000|2020-03-26 13:10:00|4134|4130.5|4131.5|4129.5|4140|4137.5|4126.5|4125.5|19752
1585228500000|2020-03-26 13:15:00|4132|4129|4127.5|4124.5|4132|4129|4109|4106.5|29950
1585228800000|2020-03-26 13:20:00|4128|4128|4141.5|4139.5|4143|4140.5|4121.5|4119.5|29361
1585229100000|2020-03-26 13:25:00|4142|4140|4152.5|4149.5|4174|4172|4140|4138|91295
1585229400000|2020-03-26 13:30:00|4152|4150|4152.5|4150|4167|4164.5|4139.5|4138|61776
1585229700000|2020-03-26 13:35:00|4153|4150.5|4164|4162|4170|4168.5|4147|4143.5|63057
1585230000000|2020-03-26 13:40:00|4164.5|4162.5|4165|4163|4179.5|4178.5|4159|4158|70684
1585230300000|2020-03-26 13:45:00|4166|4163.5|4155|4153.5|4170|4167|4148|4147.5|50630
1585230600000|2020-03-26 13:50:00|4155.5|4154|4176|4174.5|4178|4176|4146|4145.5|38942
1585230900000|2020-03-26 13:55:00|4177|4175|4192.5|4190.5|4199|4196.5|4173|4172|79862
1585231200000|2020-03-26 14:00:00|4193|4191|4179.5|4177.5|4207|4205|4177|4174.5|98316
1585231500000|2020-03-26 14:05:00|4180|4178|4236|4233.5|4238|4236|4180|4178|87445
1585231800000|2020-03-26 14:10:00|4235.5|4233|4204|4202.5|4236|4234|4204|4202|46645
1585232100000|2020-03-26 14:15:00|4204.5|4203|4223.5|4222|4224|4222|4201.5|4200|64638
1585232400000|2020-03-26 14:20:00|4224.5|4222.5|4212.5|4211.5|4233|4231|4210.5|4209.5|103208
1585232700000|2020-03-26 14:25:00|4213|4212|4194.5|4193|4220|4218.5|4194.5|4193|73582
1585233000000|2020-03-26 14:30:00|4195|4193.5|4213|4212.5|4216.5|4215.5|4192.5|4191.5|68936
1585233300000|2020-03-26 14:35:00|4212.5|4212|4201|4200|4213|4212|4190.5|4188.5|100449
1585233600000|2020-03-26 14:40:00|4201.5|4199.5|4197.5|4196|4201.5|4199.5|4182.5|4180|73674
1585233900000|2020-03-26 14:45:00|4197|4195.5|4174.5|4173|4203|4201|4165.5|4164|67474
1585234200000|2020-03-26 14:50:00|4174|4172.5|4177.5|4176|4186|4184.5|4167.5|4165.5|66860
1585234500000|2020-03-26 14:55:00|4177|4175.5|4189|4187|4194.5|4193|4172|4170|55980
1585234800000|2020-03-26 15:00:00|4189.5|4187.5|4205|4203.5|4206.5|4204.5|4175|4173.5|41877
1585235100000|2020-03-26 15:05:00|4204.5|4203|4192|4190.5|4211.5|4209.5|4190.5|4189|57326
1585235400000|2020-03-26 15:10:00|4191.5|4190|4211.5|4209.5|4215.5|4213.5|4191.5|4190|52611
1585235700000|2020-03-26 15:15:00|4211|4209|4222|4220.5|4229.5|4227.5|4210|4208.5|59346
1585236000000|2020-03-26 15:20:00|4222.5|4221|4232.5|4230|4234|4232.5|4221|4219.5|67399
1585236300000|2020-03-26 15:25:00|4232|4230.5|4235|4233.5|4238.5|4237|4223.5|4222.5|52642
1585236600000|2020-03-26 15:30:00|4235.5|4234|4247.5|4246|4254|4253|4232.5|4231|63471
1585236900000|2020-03-26 15:35:00|4247|4245.5|4244.5|4242.5|4252.5|4251|4235.5|4233.5|81131
1585237200000|2020-03-26 15:40:00|4245|4243|4252.5|4250.5|4256|4254.5|4236.5|4234.5|52897
1585237500000|2020-03-26 15:45:00|4252|4250|4243|4241|4252|4250.5|4234|4233|59045
1585237800000|2020-03-26 15:50:00|4243.5|4241.5|4249.5|4248|4260.5|4260|4237|4236|67521
1585238100000|2020-03-26 15:55:00|4249|4247.5|4228.5|4227|4249|4247.5|4225.5|4223.5|74894
1585238400000|2020-03-26 16:00:00|4229|4227.5|4241|4240|4249|4247.5|4228.5|4226.5|82687
1585238700000|2020-03-26 16:05:00|4240.5|4240.5|4261.5|4260|4265|4263.5|4238|4237|69200
1585239000000|2020-03-26 16:10:00|4262|4260.5|4257|4256|4269.5|4268|4256|4255.5|71525
1585239300000|2020-03-26 16:15:00|4256.5|4255.5|4253|4252|4260|4259|4245.5|4245|84637
1585239600000|2020-03-26 16:20:00|4252.5|4251.5|4267.5|4266.5|4269.5|4268|4252|4251.5|60931
1585239900000|2020-03-26 16:25:00|4267|4266|4280|4277|4289|4288.5|4267|4265|62097
1585296000000|2020-03-27 08:00:00|4202.5|4200|4198|4196|4214.5|4207.5|4175|4173|127911
1585296300000|2020-03-27 08:05:00|4198.5|4196.5|4179.5|4177|4215|4209.5|4177.5|4174.5|86620
1585296600000|2020-03-27 08:10:00|4179|4176.5|4180.5|4177.5|4197.5|4193.5|4173.5|4173|52229
1585296900000|2020-03-27 08:15:00|4181|4178|4167|4165|4190.5|4189.5|4155|4154|100098
1585297200000|2020-03-27 08:20:00|4166.5|4164.5|4170|4169.5|4172|4170|4154|4152|67124
1585297500000|2020-03-27 08:25:00|4169.5|4169|4183.5|4182|4190|4187.5|4163.5|4162|83589
1585297800000|2020-03-27 08:30:00|4184|4181.5|4158|4156|4184|4181.5|4155.5|4153|79914
1585298100000|2020-03-27 08:35:00|4158.5|4157|4150.5|4149.5|4163|4161.5|4145|4143|74608
1585298400000|2020-03-27 08:40:00|4151.5|4150|4131|4129.5|4153.5|4152|4129|4127|68269
1585298700000|2020-03-27 08:45:00|4130.5|4129|4136.5|4135.5|4142.5|4140.5|4126.5|4126|61469
1585299000000|2020-03-27 08:50:00|4137|4136|4116|4115.5|4142.5|4141.5|4113.5|4113|98382
1585299300000|2020-03-27 08:55:00|4116.5|4115|4117.5|4116|4120|4119|4105.5|4105|73064
1585299600000|2020-03-27 09:00:00|4118|4116.5|4132.5|4131.5|4148|4146|4118|4116.5|63598
1585299900000|2020-03-27 09:05:00|4132|4131|4130.5|4129.5|4138|4136.5|4117|4115|47372
1585300200000|2020-03-27 09:10:00|4130|4129|4118.5|4117.5|4130.5|4129|4118.5|4117.5|54244
1585300500000|2020-03-27 09:15:00|4119|4118|4115.5|4114.5|4137|4136|4115|4113|46211
1585300800000|2020-03-27 09:20:00|4116|4115|4115|4114.5|4124|4123|4112.5|4111.5|20895
1585301100000|2020-03-27 09:25:00|4114.5|4114|4112.5|4111.5|4119|4117.5|4103.5|4101.5|40803
1585301400000|2020-03-27 09:30:00|4112|4111|4118.5|4118|4122|4120.5|4102|4101|40008
1585301700000|2020-03-27 09:35:00|4119|4118.5|4110.5|4109|4128|4125.5|4104|4102|63910
1585302000000|2020-03-27 09:40:00|4110|4108.5|4115.5|4114|4120.5|4118.5|4109|4106.5|41114
1585302300000|2020-03-27 09:45:00|4116|4114.5|4115.5|4114|4118.5|4117|4104.5|4103|24496
1585302600000|2020-03-27 09:50:00|4116.5|4113.5|4114|4113|4125.5|4125|4113.5|4111.5|23668
1585302900000|2020-03-27 09:55:00|4114.5|4113.5|4111|4110.5|4123.5|4121.5|4111|4110.5|41557
1585303200000|2020-03-27 10:00:00|4111.5|4111|4104.5|4103.5|4112|4111.5|4101.5|4100.5|47156
1585303500000|2020-03-27 10:05:00|4104|4103|4102|4101|4110|4107.5|4099.5|4099|82184
1585303800000|2020-03-27 10:10:00|4102.5|4101.5|4099.5|4098.5|4106|4104.5|4086|4085|122147
1585304100000|2020-03-27 10:15:00|4099|4098|4116.5|4115.5|4118|4116.5|4093.5|4092|25000
1585304400000|2020-03-27 10:20:00|4117|4116.5|4139|4138|4145.5|4143.5|4117|4116.5|55896
1585304700000|2020-03-27 10:25:00|4140|4138.5|4143|4142|4147.5|4145.5|4138|4137|75516
1585305000000|2020-03-27 10:30:00|4143.5|4142.5|4147.5|4146|4149|4147.5|4131.5|4130.5|89578
1585305300000|2020-03-27 10:35:00|4147|4145.5|4149|4147|4158.5|4156.5|4139.5|4138|113276
1585305600000|2020-03-27 10:40:00|4148|4147.5|4165.5|4164.5|4166.5|4165.5|4144.5|4143.5|59305
1585305900000|2020-03-27 10:45:00|4166|4165|4161.5|4160|4174.5|4173.5|4156.5|4154.5|78530
1585306200000|2020-03-27 10:50:00|4161|4159.5|4147|4146|4161.5|4159.5|4143.5|4142|95020
1585306500000|2020-03-27 10:55:00|4147.5|4146.5|4139.5|4138|4151|4150|4132.5|4131|99921
1585306800000|2020-03-27 11:00:00|4140|4138.5|4166.5|4164.5|4169.5|4169|4138.5|4137.5|72484
1585307100000|2020-03-27 11:05:00|4166|4164|4177|4175.5|4177|4175.5|4161.5|4159.5|59150
1585307400000|2020-03-27 11:10:00|4176.5|4176|4177|4175.5|4189|4188.5|4175|4174|51605
1585307700000|2020-03-27 11:15:00|4176.5|4174.5|4173.5|4171.5|4181.5|4179.5|4167|4166|52103
1585308000000|2020-03-27 11:20:00|4173|4171|4155.5|4154.5|4177.5|4175.5|4151|4150|68052
1585308300000|2020-03-27 11:25:00|4156|4154|4157|4155.5|4167.5|4165.5|4155|4153|62000
1585308600000|2020-03-27 11:30:00|4157.5|4156|4145|4143.5|4158.5|4156.5|4141|4140|61147
1585308900000|2020-03-27 11:35:00|4144.5|4142.5|4148|4146.5|4150|4149.5|4140.5|4138|66552
1585309200000|2020-03-27 11:40:00|4147.5|4146|4152|4150.5|4154|4152|4141.5|4140.5|67859
1585309500000|2020-03-27 11:45:00|4152.5|4151|4150.5|4149|4162|4161|4150|4149|52057
1585309800000|2020-03-27 11:50:00|4150|4148.5|4138.5|4137.5|4152.5|4151.5|4137|4135.5|55185
1585310100000|2020-03-27 11:55:00|4139|4138|4135|4133.5|4143.5|4141|4133.5|4132|66747
1585310400000|2020-03-27 12:00:00|4144|4136|4138.5|4137|4144|4138.5|4130.5|4128.5|79720
1585310700000|2020-03-27 12:05:00|4138|4136.5|4143|4141.5|4146.5|4144.5|4130.5|4129.5|58689
1585311000000|2020-03-27 12:10:00|4142.5|4141|4125.5|4124|4147|4145|4122|4120|61248
1585311300000|2020-03-27 12:15:00|4126|4124.5|4135|4134|4138.5|4136.5|4123|4121|50141
1585311600000|2020-03-27 12:20:00|4135.5|4134.5|4144.5|4142.5|4145.5|4143.5|4134|4132.5|57935
1585311900000|2020-03-27 12:25:00|4145|4143|4162.5|4161.5|4167|4166|4144.5|4143|72161
1585312200000|2020-03-27 12:30:00|4163|4161|4159.5|4158|4165|4164|4153|4152|37279
1585312500000|2020-03-27 12:35:00|4159|4157.5|4166|4164|4176|4174.5|4151|4150|45599
1585312800000|2020-03-27 12:40:00|4166.5|4163.5|4166.5|4165.5|4172.5|4170.5|4160.5|4158.5|14686
1585313100000|2020-03-27 12:45:00|4167.5|4165|4146.5|4145|4167.5|4165|4143.5|4142|19520
1585313400000|2020-03-27 12:50:00|4147.5|4145.5|4153.5|4152.5|4156.5|4155|4143.5|4141|76365
1585313700000|2020-03-27 12:55:00|4153|4151.5|4144.5|4143|4156.5|4155|4137|4135|47229
1585314000000|2020-03-27 13:00:00|4144|4142.5|4134.5|4133|4147.5|4146|4130.5|4130|56590
1585314300000|2020-03-27 13:05:00|4134|4132.5|4140|4138.5|4141.5|4139.5|4129|4126.5|51078
1585314600000|2020-03-27 13:10:00|4141|4138|4139.5|4137.5|4150.5|4148.5|4139|4137|27332
1585314900000|2020-03-27 13:15:00|4140|4138|4148|4146.5|4149.5|4147.5|4135|4133|21905
1585315200000|2020-03-27 13:20:00|4147.5|4146|4146|4144.5|4151.5|4150|4140|4138|20619
1585315500000|2020-03-27 13:25:00|4145.5|4144|4160|4158|4164.5|4163|4142.5|4141.5|32975
1585315800000|2020-03-27 13:30:00|4160.5|4158.5|4160.5|4158|4167.5|4165.5|4155.5|4155|35881
1585316100000|2020-03-27 13:35:00|4161|4158.5|4165|4162|4180|4179.5|4157|4155|44179
1585316400000|2020-03-27 13:40:00|4164.5|4161.5|4150|4148|4164.5|4161.5|4142|4141|40245
1585316700000|2020-03-27 13:45:00|4149.5|4147.5|4145.5|4143.5|4153.5|4151|4141|4139|35753
1585317000000|2020-03-27 13:50:00|4146|4143|4153.5|4152|4169.5|4168|4145|4142|32858
1585317300000|2020-03-27 13:55:00|4153|4151.5|4161.5|4159|4170|4168|4152|4150.5|33109
1585317600000|2020-03-27 14:00:00|4161|4158.5|4148|4146|4161|4159.5|4147.5|4146|43584
1585317900000|2020-03-27 14:05:00|4148.5|4146.5|4152|4150.5|4157.5|4155.5|4146.5|4144.5|76513
1585318200000|2020-03-27 14:10:00|4152.5|4151|4156|4154|4163|4161.5|4146.5|4145|52239
1585318500000|2020-03-27 14:15:00|4155.5|4154.5|4146.5|4144.5|4160|4158.5|4140|4138|26463
1585318800000|2020-03-27 14:20:00|4146|4144|4126.5|4125|4146|4144|4126|4125|50623
1585319100000|2020-03-27 14:25:00|4127|4125.5|4124.5|4122.5|4134.5|4132.5|4118|4116|48849
1585319400000|2020-03-27 14:30:00|4124|4122|4117.5|4116.5|4127|4125.5|4114.5|4113|28596
1585319700000|2020-03-27 14:35:00|4118|4117|4108.5|4107|4124|4122|4099|4097.5|58904
1585320000000|2020-03-27 14:40:00|4109|4107.5|4102|4100.5|4112|4110|4099.5|4099|26820
1585320300000|2020-03-27 14:45:00|4102.5|4100|4098|4096|4107|4105.5|4088|4086|48630
1585320600000|2020-03-27 14:50:00|4097.5|4095.5|4096.5|4095|4104|4102.5|4086.5|4085|33809
1585320900000|2020-03-27 14:55:00|4097|4095.5|4082.5|4081.5|4099|4097|4080.5|4080|30777
1585321200000|2020-03-27 15:00:00|4083.5|4081|4098|4096|4099.5|4099|4082|4080|41797
1585321500000|2020-03-27 15:05:00|4097.5|4095.5|4117.5|4116|4121|4119|4091|4089.5|69450
1585321800000|2020-03-27 15:10:00|4117|4115.5|4120.5|4119|4126|4124.5|4113|4111.5|44714
1585322100000|2020-03-27 15:15:00|4121.5|4119.5|4145|4143|4151.5|4149.5|4121|4119.5|76786
1585322400000|2020-03-27 15:20:00|4144.5|4142.5|4140|4138|4150|4149|4133.5|4132.5|33620
1585322700000|2020-03-27 15:25:00|4139.5|4137.5|4135.5|4134|4151|4150|4128|4127|63350
1585323000000|2020-03-27 15:30:00|4135|4133.5|4132|4130|4136|4133.5|4121.5|4121|41278
1585323300000|2020-03-27 15:35:00|4131.5|4129.5|4125.5|4123.5|4136.5|4135.5|4123|4121|52406
1585323600000|2020-03-27 15:40:00|4125|4123|4115|4114|4129.5|4128.5|4108|4105.5|78614
1585323900000|2020-03-27 15:45:00|4116|4114.5|4106|4104.5|4116.5|4114.5|4102|4101|44360
1585324200000|2020-03-27 15:50:00|4106.5|4105|4119.5|4117.5|4120|4117.5|4106.5|4105|47891
1585324500000|2020-03-27 15:55:00|4119|4117|4111|4109.5|4126|4124|4107.5|4106.5|49557
1585324800000|2020-03-27 16:00:00|4110.5|4108.5|4106.5|4105.5|4112|4110|4099.5|4099|51379
1585325100000|2020-03-27 16:05:00|4106|4104.5|4112|4110.5|4115.5|4114|4100.5|4100|44713
1585325400000|2020-03-27 16:10:00|4112.5|4111|4113.5|4111.5|4120|4118.5|4106.5|4106|70840
1585325700000|2020-03-27 16:15:00|4114|4112|4116.5|4114.5|4118.5|4117|4106|4105.5|75493
1585326000000|2020-03-27 16:20:00|4116|4114|4095.5|4094|4116.5|4114|4092.5|4090.5|88120
1585326300000|2020-03-27 16:25:00|4096|4093.5|4104|4101|4105.5|4102.5|4087.5|4086.5|68545
1585551600000|2020-03-30 07:00:00|4151|4150|4158.5|4155.5|4183.5|4180.5|4150|4141|110189
1585551900000|2020-03-30 07:05:00|4159.5|4156|4102|4100|4165.5|4160|4102|4100|85223
1585552200000|2020-03-30 07:10:00|4101.5|4099.5|4092|4088.5|4119.5|4116|4077.5|4075.5|82222
1585552500000|2020-03-30 07:15:00|4091.5|4088|4069.5|4067|4091.5|4088|4064.5|4062.5|53353
1585552800000|2020-03-30 07:20:00|4069|4066.5|4091.5|4090|4095.5|4093|4068|4065.5|56922
1585553100000|2020-03-30 07:25:00|4092|4089.5|4094.5|4092.5|4105|4103|4082|4080|45175
1585553400000|2020-03-30 07:30:00|4094|4092|4059.5|4056.5|4097|4095|4054.5|4053|76930
1585553700000|2020-03-30 07:35:00|4059|4057|4067.5|4065.5|4074|4072|4051|4050|45289
1585554000000|2020-03-30 07:40:00|4067|4065|4073.5|4071.5|4080.5|4078|4055|4052|30266
1585554300000|2020-03-30 07:45:00|4074|4072|4082|4080.5|4085.5|4083.5|4059.5|4058.5|53881
1585554600000|2020-03-30 07:50:00|4082.5|4081|4049|4048|4087|4084.5|4049|4047.5|78457
1585554900000|2020-03-30 07:55:00|4050|4048.5|4073|4070.5|4075|4073.5|4050|4048.5|39426
1585555200000|2020-03-30 08:00:00|4073.5|4071|4090.5|4088|4099|4096.5|4073.5|4071|38344
1585555500000|2020-03-30 08:05:00|4090|4087.5|4111.5|4109.5|4112|4111|4084|4083|33458
1585555800000|2020-03-30 08:10:00|4111|4108.5|4113.5|4110.5|4113.5|4111|4101.5|4100|29661
1585556100000|2020-03-30 08:15:00|4114|4111|4107.5|4106|4116.5|4115|4099|4096.5|43819
1585556400000|2020-03-30 08:20:00|4107|4106.5|4080|4077.5|4110|4109.5|4072|4070|55884
1585556700000|2020-03-30 08:25:00|4079.5|4076|4103|4101.5|4109|4108|4076.5|4075|59103
1585557000000|2020-03-30 08:30:00|4102.5|4101|4131|4128|4131.5|4128.5|4101.5|4100|24730
1585557300000|2020-03-30 08:35:00|4132|4129|4137.5|4135.5|4142|4139|4114.5|4113.5|58863
1585557600000|2020-03-30 08:40:00|4138|4136|4161|4158|4163|4162|4138|4136|31540
1585557900000|2020-03-30 08:45:00|4161.5|4158.5|4156|4153.5|4166.5|4164.5|4153|4151|39014
1585558200000|2020-03-30 08:50:00|4156.5|4153|4120|4118.5|4156.5|4154.5|4117.5|4115.5|81901
1585558500000|2020-03-30 08:55:00|4119.5|4117.5|4129|4128.5|4138.5|4136|4117.5|4116|49942
1585558800000|2020-03-30 09:00:00|4128.5|4126.5|4115|4113.5|4128.5|4127.5|4110.5|4110|37651
1585559100000|2020-03-30 09:05:00|4114.5|4114|4122|4119.5|4127.5|4127|4109.5|4108.5|37077
1585559400000|2020-03-30 09:10:00|4121.5|4119|4119.5|4119|4130|4129|4116|4114|24239
1585559700000|2020-03-30 09:15:00|4120|4119.5|4127.5|4126|4128|4127.5|4114|4112|21363
1585560000000|2020-03-30 09:20:00|4128|4126.5|4153|4151.5|4153.5|4151.5|4127.5|4125.5|26477
1585560300000|2020-03-30 09:25:00|4153.5|4151|4154.5|4152.5|4158|4156|4145|4144|20820
1585560600000|2020-03-30 09:30:00|4154|4152|4156|4154.5|4158|4157.5|4147|4145|41714
1585560900000|2020-03-30 09:35:00|4155.5|4155|4154.5|4153|4168|4166|4146|4145|32274
1585561200000|2020-03-30 09:40:00|4154|4152|4149|4147|4165|4163|4148.5|4146.5|23980
1585561500000|2020-03-30 09:45:00|4148.5|4146.5|4142.5|4141|4151.5|4150.5|4138|4136.5|47858
1585561800000|2020-03-30 09:50:00|4141|4140.5|4134|4132.5|4147.5|4145.5|4130.5|4129|24663
1585562100000|2020-03-30 09:55:00|4133.5|4132|4128.5|4127.5|4144|4142.5|4127|4126|24562
1585562400000|2020-03-30 10:00:00|4128|4126.5|4139|4138.5|4143|4141.5|4127.5|4126.5|19800
1585562700000|2020-03-30 10:05:00|4139.5|4139|4139|4138.5|4145|4143.5|4133|4132|28127
1585563000000|2020-03-30 10:10:00|4138.5|4137.5|4143|4142|4147.5|4146.5|4137|4135.5|24978
1585563300000|2020-03-30 10:15:00|4142.5|4141.5|4137.5|4136.5|4147.5|4146|4132|4131.5|25203
1585563600000|2020-03-30 10:20:00|4138|4137|4133.5|4133|4141|4139|4132|4131|16208
1585563900000|2020-03-30 10:25:00|4133|4132.5|4137.5|4136.5|4139|4138|4127.5|4126|55297
1585564200000|2020-03-30 10:30:00|4137|4136|4138|4137|4147|4146|4136|4135|21485
1585564500000|2020-03-30 10:35:00|4138.5|4136.5|4143|4142.5|4147|4146|4133|4131.5|26962
1585564800000|2020-03-30 10:40:00|4144|4143|4148|4147|4151|4150|4143.5|4142|19597
1585565100000|2020-03-30 10:45:00|4148.5|4147.5|4136.5|4135|4148.5|4148|4136|4134.5|26964
1585565400000|2020-03-30 10:50:00|4136|4135.5|4131|4130.5|4140|4139|4131|4130.5|37725
1585565700000|2020-03-30 10:55:00|4131.5|4131|4129.5|4128|4131.5|4131|4122|4121|42590
1585566000000|2020-03-30 11:00:00|4128.5|4127.5|4115.5|4115|4128.5|4127.5|4115.5|4114.5|37938
1585566300000|2020-03-30 11:05:00|4115|4114.5|4121|4120|4122.5|4122|4113.5|4113|37330
1585566600000|2020-03-30 11:10:00|4121.5|4120.5|4119|4118|4125|4123|4117.5|4117|29714
1585566900000|2020-03-30 11:15:00|4118.5|4117.5|4123|4121.5|4124.5|4123|4115|4114|17166
1585567200000|2020-03-30 11:20:00|4123.5|4122|4121|4119.5|4124|4123|4114.5|4113|30428
1585567500000|2020-03-30 11:25:00|4120.5|4120|4109.5|4108|4120.5|4120|4104.5|4103.5|33074
1585567800000|2020-03-30 11:30:00|4109|4107.5|4102|4100|4110|4109.5|4100.5|4100|26951
1585568100000|2020-03-30 11:35:00|4101.5|4100.5|4099.5|4098.5|4112|4110.5|4099|4098|25519
1585568400000|2020-03-30 11:40:00|4098.5|4098|4097.5|4096|4101.5|4101|4086.5|4085|34003
1585568700000|2020-03-30 11:45:00|4098|4096.5|4105.5|4104|4106|4104.5|4093.5|4091|10261
1585569000000|2020-03-30 11:50:00|4105|4103.5|4112|4110|4121|4120|4103.5|4102.5|21015
1585569300000|2020-03-30 11:55:00|4111.5|4110.5|4117|4115.5|4119.5|4118|4111|4109.5|16011
1585569600000|2020-03-30 12:00:00|4116.5|4116|4115|4113|4121.5|4119.5|4110.5|4108|20809
1585569900000|2020-03-30 12:05:00|4115.5|4112.5|4115|4113|4118.5|4117|4104|4103.5|22113
1585570200000|2020-03-30 12:10:00|4115.5|4113.5|4106|4104.5|4115.5|4113.5|4104|4103|21522
1585570500000|2020-03-30 12:15:00|4106.5|4105|4114.5|4113|4115|4113.5|4105|4103|19475
1585570800000|2020-03-30 12:20:00|4114|4112.5|4118|4116.5|4120|4118.5|4111.5|4110.5|19246
1585571100000|2020-03-30 12:25:00|4119|4117|4124|4122|4125.5|4124.5|4117.5|4116.5|20430
1585571400000|2020-03-30 12:30:00|4124.5|4121.5|4126|4124.5|4130|4129.5|4121|4120|20812
1585571700000|2020-03-30 12:35:00|4125.5|4125|4144.5|4143|4145.5|4144.5|4125|4125|43865
1585572000000|2020-03-30 12:40:00|4144|4142.5|4144|4142.5|4145.5|4143.5|4136|4134.5|23847
1585572300000|2020-03-30 12:45:00|4143.5|4142|4142|4141.5|4145|4143.5|4140|4138.5|22086
1585572600000|2020-03-30 12:50:00|4141.5|4141|4143|4141|4144|4143|4130|4129|41880
1585572900000|2020-03-30 12:55:00|4142.5|4140.5|4145|4144|4145|4144.5|4133|4132.5|49971
1585573200000|2020-03-30 13:00:00|4144.5|4143.5|4134.5|4132.5|4146|4145.5|4131.5|4130.5|35680
1585573500000|2020-03-30 13:05:00|4134|4133|4142.5|4140.5|4149.5|4149|4131.5|4130|51465
1585573800000|2020-03-30 13:10:00|4143|4141|4144|4142.5|4150|4148.5|4141|4139|51481
1585574100000|2020-03-30 13:15:00|4144.5|4143|4134|4133|4145|4143|4133.5|4132.5|21591
1585574400000|2020-03-30 13:20:00|4134.5|4132.5|4146.5|4145|4148|4147|4134.5|4132.5|27770
1585574700000|2020-03-30 13:25:00|4147|4144.5|4141.5|4140.5|4148|4147|4138|4135.5|26112
1585575000000|2020-03-30 13:30:00|4142|4140|4148.5|4146.5|4154.5|4153.5|4133|4131|39139
1585575300000|2020-03-30 13:35:00|4149|4146|4122|4120.5|4149|4146.5|4119.5|4117.5|53862
1585575600000|2020-03-30 13:40:00|4121.5|4119.5|4118.5|4116.5|4128|4125.5|4105.5|4103|41556
1585575900000|2020-03-30 13:45:00|4119|4117|4129.5|4127|4130.5|4128.5|4111.5|4110|24816
1585576200000|2020-03-30 13:50:00|4130|4127.5|4134.5|4132|4146|4144|4129.5|4127.5|38907
1585576500000|2020-03-30 13:55:00|4134|4131.5|4130.5|4128.5|4137|4134|4122|4121.5|39579
1585576800000|2020-03-30 14:00:00|4131|4129.5|4131.5|4129.5|4137.5|4135|4121.5|4120.5|48689
1585577100000|2020-03-30 14:05:00|4132|4129|4131|4129.5|4138|4136|4127.5|4125|20292
1585577400000|2020-03-30 14:10:00|4131.5|4129|4126|4125|4131.5|4129|4116.5|4115|61789
1585577700000|2020-03-30 14:15:00|4126.5|4124.5|4140|4139|4141|4140|4126|4124|62136
1585578000000|2020-03-30 14:20:00|4139.5|4138.5|4149|4147|4151|4150|4135|4134|55861
1585578300000|2020-03-30 14:25:00|4148.5|4147.5|4149|4147|4156.5|4154.5|4146.5|4145|41125
1585578600000|2020-03-30 14:30:00|4149.5|4147.5|4158|4156|4158.5|4157.5|4147.5|4145.5|28126
1585578900000|2020-03-30 14:35:00|4157.5|4156.5|4156|4154.5|4160|4159.5|4153|4151.5|31600
1585579200000|2020-03-30 14:40:00|4155.5|4155|4158.5|4157|4165|4163|4154|4152.5|50730
1585579500000|2020-03-30 14:45:00|4158|4156.5|4160|4159|4164.5|4163|4156.5|4155|31949
1585579800000|2020-03-30 14:50:00|4160.5|4159.5|4164.5|4163|4167|4165.5|4154.5|4154|51761
1585580100000|2020-03-30 14:55:00|4165|4163.5|4159.5|4158|4167.5|4166.5|4156.5|4156|36694
1585580400000|2020-03-30 15:00:00|4159|4156.5|4170|4168.5|4170|4169|4158|4156.5|27259
1585580700000|2020-03-30 15:05:00|4169.5|4168|4177|4175.5|4183.5|4183|4165.5|4164|51897
1585581000000|2020-03-30 15:10:00|4177.5|4176|4186|4185|4186.5|4185.5|4175.5|4174.5|48016
1585581300000|2020-03-30 15:15:00|4185.5|4184.5|4193|4191.5|4194|4192|4180.5|4179.5|50095
1585581600000|2020-03-30 15:20:00|4194|4192|4199|4197.5|4203|4201.5|4193.5|4192|80334
1585581900000|2020-03-30 15:25:00|4198.5|4196.5|4210|4208.5|4223.5|4222|4196|4195|128650
1585638000000|2020-03-31 07:00:00|4313.5|4310|4298|4295|4332|4329.5|4290|4284.5|168770
1585638300000|2020-03-31 07:05:00|4299|4295.5|4309.5|4307.5|4332|4330.5|4293|4289|72499
1585638600000|2020-03-31 07:10:00|4310|4308|4339.5|4336|4340|4338|4307.5|4304|79656
1585638900000|2020-03-31 07:15:00|4339|4336.5|4320.5|4318|4352.5|4350.5|4319|4317.5|57874
1585639200000|2020-03-31 07:20:00|4321|4318.5|4328|4327|4339|4338.5|4316|4315|68610
1585639500000|2020-03-31 07:25:00|4331|4328|4331|4329|4338.5|4337|4323.5|4321|42768
1585639800000|2020-03-31 07:30:00|4331.5|4328.5|4313.5|4312|4333|4332|4313|4312|42287
1585640100000|2020-03-31 07:35:00|4313|4311|4314|4312.5|4317.5|4316|4304.5|4302.5|66048
1585640400000|2020-03-31 07:40:00|4314.5|4313|4319|4317.5|4323|4321|4312|4310.5|40109
1585640700000|2020-03-31 07:45:00|4318.5|4316.5|4338.5|4338|4338.5|4338|4313|4312|56331
1585641000000|2020-03-31 07:50:00|4339|4338.5|4353.5|4352|4359|4357.5|4339|4338|58984
1585641300000|2020-03-31 07:55:00|4355|4352.5|4359.5|4358|4359.5|4358|4337|4334.5|53039
1585641600000|2020-03-31 08:00:00|4359|4357.5|4368|4366.5|4370|4369.5|4358|4356|62722
1585641900000|2020-03-31 08:05:00|4368.5|4367|4359.5|4358|4373|4371|4352|4350|65464
1585642200000|2020-03-31 08:10:00|4359|4358.5|4357.5|4355.5|4362.5|4361|4347|4346|31105
1585642500000|2020-03-31 08:15:00|4358|4356|4350.5|4348|4359|4357.5|4345|4343.5|56226
1585642800000|2020-03-31 08:20:00|4351|4348.5|4363|4361.5|4363.5|4361.5|4348.5|4347|23519
1585643100000|2020-03-31 08:25:00|4363.5|4362|4372.5|4371|4373|4371.5|4362|4360|24118
1585643400000|2020-03-31 08:30:00|4373|4371.5|4369.5|4368|4373|4371.5|4361|4359|15223
1585643700000|2020-03-31 08:35:00|4369|4368.5|4365|4363.5|4372.5|4370.5|4358|4356|16320
1585644000000|2020-03-31 08:40:00|4365.5|4364|4362.5|4360.5|4370|4369|4362.5|4360|16059
1585644300000|2020-03-31 08:45:00|4363|4361|4352.5|4351.5|4363|4362|4349.5|4348|20104
1585644600000|2020-03-31 08:50:00|4353|4352|4356.5|4355.5|4366|4365.5|4353|4351.5|31732
1585644900000|2020-03-31 08:55:00|4357|4356|4363.5|4362|4365|4364|4356|4354.5|26650
1585645200000|2020-03-31 09:00:00|4364.5|4362.5|4369|4368|4373|4371|4360.5|4359|30440
1585645500000|2020-03-31 09:05:00|4368.5|4367|4364.5|4363.5|4371.5|4370.5|4363|4362|22667
1585645800000|2020-03-31 09:10:00|4364|4363|4361.5|4359.5|4367|4365|4356.5|4356|40853
1585646100000|2020-03-31 09:15:00|4362|4360|4355.5|4354.5|4365|4363.5|4351|4350|27263
1585646400000|2020-03-31 09:20:00|4356|4355|4357|4356|4360.5|4360|4352|4351|26015
1585646700000|2020-03-31 09:25:00|4357.5|4356.5|4355.5|4354|4360.5|4359.5|4353|4352.5|12364
1585647000000|2020-03-31 09:30:00|4355|4353.5|4356.5|4355.5|4363.5|4361.5|4354|4353.5|30209
1585647300000|2020-03-31 09:35:00|4357|4355|4356.5|4355.5|4359|4358|4353|4352|17077
1585647600000|2020-03-31 09:40:00|4357|4355|4350|4349.5|4361|4360.5|4347.5|4346|56139
1585647900000|2020-03-31 09:45:00|4350.5|4350|4337|4336|4350.5|4350|4333.5|4332|69739
1585648200000|2020-03-31 09:50:00|4336.5|4335.5|4334.5|4333.5|4342.5|4341.5|4326|4324|70700
1585648500000|2020-03-31 09:55:00|4335|4334|4336|4335|4341|4339.5|4332|4330|49759
1585648800000|2020-03-31 10:00:00|4337|4335.5|4331|4329.5|4338.5|4337|4330.5|4328|33653
1585649100000|2020-03-31 10:05:00|4330.5|4329|4319|4316.5|4330.5|4329|4310|4308|58225
1585649400000|2020-03-31 10:10:00|4318.5|4317|4313.5|4312|4321.5|4319|4305|4303|47863
1585649700000|2020-03-31 10:15:00|4314.5|4312.5|4302|4300.5|4317.5|4315|4301|4300|58661
1585650000000|2020-03-31 10:20:00|4301.5|4300|4265|4262|4303.5|4302.5|4262|4260|157879
1585650300000|2020-03-31 10:25:00|4264|4262.5|4267.5|4265|4272|4270|4254|4253|72577
1585650600000|2020-03-31 10:30:00|4268|4265.5|4272|4270.5|4273|4271|4260.5|4260|45367
1585650900000|2020-03-31 10:35:00|4272.5|4271|4268.5|4267|4276.5|4274|4263.5|4262|39987
1585651200000|2020-03-31 10:40:00|4269|4267.5|4274.5|4273|4278.5|4277|4263|4262.5|43889
1585651500000|2020-03-31 10:45:00|4275|4273.5|4269.5|4268|4279|4278|4264|4262.5|43187
1585651800000|2020-03-31 10:50:00|4270.5|4268.5|4257|4256|4271|4269.5|4256.5|4255|35133
1585652100000|2020-03-31 10:55:00|4257.5|4256.5|4260|4258.5|4270.5|4268.5|4256.5|4255.5|16487
1585652400000|2020-03-31 11:00:00|4259.5|4258|4239|4237.5|4260|4258|4234|4231.5|52004
1585652700000|2020-03-31 11:05:00|4239.5|4238|4243.5|4242|4258|4256|4238.5|4237.5|20812
1585653000000|2020-03-31 11:10:00|4244|4242.5|4247.5|4245.5|4256.5|4255|4242.5|4240.5|17782
1585653300000|2020-03-31 11:15:00|4248|4246|4262.5|4260|4264|4263|4247.5|4245.5|18162
1585653600000|2020-03-31 11:20:00|4262|4259.5|4257.5|4256|4269.5|4267.5|4254|4251.5|16823
1585653900000|2020-03-31 11:25:00|4257|4256.5|4258|4256.5|4263.5|4261|4251.5|4250.5|12146
1585654200000|2020-03-31 11:30:00|4258.5|4257|4258.5|4257|4262|4259.5|4254.5|4253.5|11911
1585654500000|2020-03-31 11:35:00|4258|4257.5|4248.5|4246.5|4258.5|4257.5|4246.5|4245|18995
1585654800000|2020-03-31 11:40:00|4248|4246|4227|4226|4250|4249.5|4223.5|4218|78399
1585655100000|2020-03-31 11:45:00|4227.5|4226.5|4236|4235|4236|4235|4222|4220.5|21147
1585655400000|2020-03-31 11:50:00|4236.5|4234|4229|4228|4240|4238|4228.5|4227|18404
1585655700000|2020-03-31 11:55:00|4229.5|4228.5|4224.5|4222.5|4237.5|4235.5|4222.5|4221|24134
1585656000000|2020-03-31 12:00:00|4224|4221.5|4216.5|4214.5|4229.5|4227.5|4211.5|4210|66756
1585656300000|2020-03-31 12:05:00|4216|4215|4201.5|4199|4219|4217.5|4197|4195|54034
1585656600000|2020-03-31 12:10:00|4202|4199.5|4199|4196|4205|4204.5|4196|4195|43102
1585656900000|2020-03-31 12:15:00|4198.5|4195.5|4199|4197|4201.5|4200|4183|4181.5|43864
1585657200000|2020-03-31 12:20:00|4198.5|4196.5|4205|4203|4205|4203|4191.5|4190.5|23742
1585657500000|2020-03-31 12:25:00|4205.5|4203.5|4225.5|4224|4226.5|4225.5|4204|4202|50014
1585657800000|2020-03-31 12:30:00|4225|4223.5|4232|4231|4238|4235.5|4224|4222|30830
1585658100000|2020-03-31 12:35:00|4231.5|4230.5|4220|4218|4233|4231.5|4218.5|4217.5|22282
1585658400000|2020-03-31 12:40:00|4220.5|4218.5|4224|4222|4229.5|4229|4217.5|4215.5|25639
1585658700000|2020-03-31 12:45:00|4224.5|4222.5|4221.5|4219|4224.5|4223.5|4212.5|4210.5|21158
1585659000000|2020-03-31 12:50:00|4221|4218.5|4225.5|4224|4227.5|4226.5|4215.5|4214.5|14179
1585659300000|2020-03-31 12:55:00|4226|4224.5|4238|4236.5|4241.5|4240.5|4223|4222|17964
1585659600000|2020-03-31 13:00:00|4237.5|4235.5|4248|4247.5|4250|4248.5|4236|4235|38721
1585659900000|2020-03-31 13:05:00|4248.5|4248|4253.5|4252|4260|4258.5|4247|4246|49267
1585660200000|2020-03-31 13:10:00|4254|4252.5|4245|4243|4261.5|4259.5|4244|4242|36544
1585660500000|2020-03-31 13:15:00|4245.5|4242.5|4245.5|4244.5|4247|4245.5|4238|4237|25259
1585660800000|2020-03-31 13:20:00|4246|4245|4246.5|4245|4255.5|4253.5|4240|4239|24658
1585661100000|2020-03-31 13:25:00|4246|4244.5|4245|4243.5|4252.5|4251|4239.5|4238|58111
1585661400000|2020-03-31 13:30:00|4244.5|4243|4247.5|4245|4253|4251|4235.5|4233.5|35496
1585661700000|2020-03-31 13:35:00|4248|4245.5|4227|4225.5|4256.5|4254|4222|4221|45524
1585662000000|2020-03-31 13:40:00|4227.5|4226|4228.5|4226|4243.5|4241.5|4227|4225|34651
1585662300000|2020-03-31 13:45:00|4228|4225|4207.5|4206.5|4229.5|4227.5|4204|4202.5|45598
1585662600000|2020-03-31 13:50:00|4207|4206|4207.5|4207|4220|4217|4205|4203|61418
1585662900000|2020-03-31 13:55:00|4207|4206.5|4205|4203|4217|4215.5|4205|4200|40885
1585663200000|2020-03-31 14:00:00|4206|4203.5|4217.5|4216.5|4225|4223.5|4206|4203.5|36063
1585663500000|2020-03-31 14:05:00|4217|4216|4219|4217.5|4227.5|4226|4212.5|4210.5|47619
1585663800000|2020-03-31 14:10:00|4219.5|4218|4249|4247.5|4250|4248|4219|4217|46293
1585664100000|2020-03-31 14:15:00|4248.5|4248|4257.5|4255.5|4258|4256.5|4245|4244|48662
1585664400000|2020-03-31 14:20:00|4257|4256|4256.5|4254.5|4267.5|4265|4254|4253.5|43559
1585664700000|2020-03-31 14:25:00|4257|4255|4249.5|4248|4259|4256.5|4245.5|4245|35801
1585665000000|2020-03-31 14:30:00|4250|4248.5|4259|4258|4262.5|4261.5|4245|4244|65893
1585665300000|2020-03-31 14:35:00|4258.5|4257.5|4266.5|4264|4271|4270|4252|4251|43599
1585665600000|2020-03-31 14:40:00|4266|4263.5|4260|4258.5|4277.5|4276.5|4254|4252.5|50704
1585665900000|2020-03-31 14:45:00|4260.5|4259|4262.5|4261|4268.5|4267|4255.5|4254.5|30168
1585666200000|2020-03-31 14:50:00|4263|4261.5|4261.5|4260.5|4269.5|4268|4257.5|4256.5|42810
1585666500000|2020-03-31 14:55:00|4261|4260|4259.5|4258.5|4269.5|4269|4256.5|4255|40742
1585666800000|2020-03-31 15:00:00|4259|4258|4253.5|4253|4260|4259.5|4247|4245|43567
1585667100000|2020-03-31 15:05:00|4254|4253.5|4266|4264.5|4270.5|4269|4254|4253.5|55238
1585667400000|2020-03-31 15:10:00|4266.5|4264|4272.5|4271|4275|4273.5|4265|4264|46690
1585667700000|2020-03-31 15:15:00|4272|4270|4269|4267.5|4277.5|4276.5|4266|4265.5|43214
1585668000000|2020-03-31 15:20:00|4268.5|4268|4272.5|4272|4275|4274.5|4265.5|4263.5|53273
1585668300000|2020-03-31 15:25:00|4272|4271|4299.5|4296.5|4313.5|4310|4267.5|4266|108038
1585724400000|2020-04-01 07:00:00|4170|4165|4149.5|4144.5|4170|4166.5|4132.5|4127.5|222835
1585724700000|2020-04-01 07:05:00|4150|4142.5|4143|4139.5|4154|4151.5|4134|4130|84511
1585725000000|2020-04-01 07:10:00|4143.5|4140|4135.5|4133.5|4150|4147|4126|4125|67901
1585725300000|2020-04-01 07:15:00|4133.5|4133|4141.5|4138.5|4142.5|4140.5|4121.5|4120|63418
1585725600000|2020-04-01 07:20:00|4141|4138|4130|4127.5|4150.5|4148.5|4127.5|4127|91647
1585725900000|2020-04-01 07:25:00|4130.5|4128|4136.5|4134.5|4153.5|4151.5|4127.5|4127|63405
1585726200000|2020-04-01 07:30:00|4137|4135|4122|4118|4149|4146|4115.5|4113|75067
1585726500000|2020-04-01 07:35:00|4121.5|4117.5|4121.5|4119|4137.5|4134.5|4115.5|4112.5|35862
1585726800000|2020-04-01 07:40:00|4122.5|4118.5|4141.5|4140|4147.5|4145|4119|4116|39651
1585727100000|2020-04-01 07:45:00|4141|4140.5|4147|4144.5|4148.5|4145.5|4127|4124.5|53293
1585727400000|2020-04-01 07:50:00|4146.5|4145|4173|4169.5|4176.5|4175|4146.5|4145|52284
1585727700000|2020-04-01 07:55:00|4172.5|4168|4175.5|4173.5|4180|4178.5|4159|4157|48913
1585728000000|2020-04-01 08:00:00|4175|4172|4150|4149|4178.5|4177.5|4150|4148|31942
1585728300000|2020-04-01 08:05:00|4150.5|4149.5|4178.5|4176.5|4180|4178.5|4149.5|4148|37677
1585728600000|2020-04-01 08:10:00|4178|4174|4181.5|4180.5|4200.5|4196.5|4173.5|4171.5|59103
1585728900000|2020-04-01 08:15:00|4182|4180|4177.5|4175.5|4186|4184|4170.5|4167.5|20292
1585729200000|2020-04-01 08:20:00|4177|4174.5|4177|4175|4180.5|4177.5|4165.5|4165|30355
1585729500000|2020-04-01 08:25:00|4176.5|4174.5|4170|4167.5|4177|4174.5|4165|4162|19617
1585729800000|2020-04-01 08:30:00|4170.5|4168|4168.5|4166|4176.5|4175|4162|4160|36029
1585730100000|2020-04-01 08:35:00|4169|4166.5|4153.5|4152.5|4174|4173|4153|4152|24358
1585730400000|2020-04-01 08:40:00|4154|4153|4155.5|4153.5|4157.5|4155|4145|4144|39564
1585730700000|2020-04-01 08:45:00|4155|4154|4164|4162.5|4165|4163.5|4153|4152|25232
1585731000000|2020-04-01 08:50:00|4163.5|4162|4150|4148|4164|4162|4149.5|4148|25212
1585731300000|2020-04-01 08:55:00|4149.5|4148.5|4156|4154.5|4162.5|4161.5|4148.5|4146|41041
1585731600000|2020-04-01 09:00:00|4156.5|4155|4168.5|4167|4171|4169.5|4156|4154|15709
1585731900000|2020-04-01 09:05:00|4168|4166.5|4171.5|4169.5|4177|4176.5|4166.5|4165.5|24721
1585732200000|2020-04-01 09:10:00|4172|4170|4168|4167|4181.5|4178|4166.5|4165.5|35381
1585732500000|2020-04-01 09:15:00|4168.5|4166.5|4155.5|4154.5|4168.5|4166.5|4151.5|4150|29655
1585732800000|2020-04-01 09:20:00|4156|4154|4159|4157.5|4159.5|4157.5|4148.5|4147|27000
1585733100000|2020-04-01 09:25:00|4158.5|4157|4160|4159.5|4163.5|4162|4155.5|4154|19472
1585733400000|2020-04-01 09:30:00|4160.5|4160.5|4160|4159|4166|4164.5|4154.5|4152.5|24465
1585733700000|2020-04-01 09:35:00|4160.5|4159.5|4161.5|4159.5|4165|4164|4153.5|4152|15802
1585734000000|2020-04-01 09:40:00|4161|4160|4175.5|4174|4176|4175|4159|4158.5|33926
1585734300000|2020-04-01 09:45:00|4176|4174.5|4184|4182.5|4185.5|4185|4171|4170|45084
1585734600000|2020-04-01 09:50:00|4184.5|4183|4187.5|4185.5|4191|4190|4181.5|4179.5|26548
1585734900000|2020-04-01 09:55:00|4187|4184.5|4173|4171.5|4188|4186.5|4168|4166.5|22415
1585735200000|2020-04-01 10:00:00|4173.5|4172|4183|4181.5|4183.5|4182.5|4173.5|4172|14541
1585735500000|2020-04-01 10:05:00|4182.5|4181|4175|4174|4187|4185.5|4173.5|4171.5|33096
1585735800000|2020-04-01 10:10:00|4175.5|4173.5|4161|4160|4176.5|4173.5|4161|4160|18262
1585736100000|2020-04-01 10:15:00|4160.5|4159.5|4173|4171.5|4174|4172.5|4159.5|4157.5|29459
1585736400000|2020-04-01 10:20:00|4173.5|4172|4166.5|4165.5|4178|4176.5|4163.5|4162|35934
1585736700000|2020-04-01 10:25:00|4166|4165|4168.5|4166.5|4176|4174.5|4166|4164|18644
1585737000000|2020-04-01 10:30:00|4169|4167|4177.5|4175.5|4178|4176|4169|4167|8854
1585737300000|2020-04-01 10:35:00|4178|4176|4173|4172|4179|4178|4173|4172|18115
1585737600000|2020-04-01 10:40:00|4173.5|4172.5|4152.5|4151.5|4173.5|4172.5|4151.5|4150|31174
1585737900000|2020-04-01 10:45:00|4152|4151|4157.5|4156|4160|4159|4152|4150|14757
1585738200000|2020-04-01 10:50:00|4158|4155.5|4150|4148.5|4158|4156.5|4148.5|4147|23903
1585738500000|2020-04-01 10:55:00|4150.5|4148|4152.5|4151|4153|4151.5|4144|4143|44473
1585738800000|2020-04-01 11:00:00|4157.5|4150.5|4143.5|4142|4157.5|4151|4136.5|4135|46852
1585739100000|2020-04-01 11:05:00|4143|4141.5|4134|4132.5|4144.5|4142.5|4133.5|4132|18794
1585739400000|2020-04-01 11:10:00|4134.5|4132|4132.5|4131|4136|4134.5|4126.5|4125.5|29017
1585739700000|2020-04-01 11:15:00|4133.5|4131.5|4140|4138.5|4141|4139.5|4128|4126|23990
1585740000000|2020-04-01 11:20:00|4139.5|4138|4136.5|4135|4140.5|4139|4128|4126|41574
1585740300000|2020-04-01 11:25:00|4137|4135.5|4147.5|4147|4148|4147|4134.5|4133|12270
1585740600000|2020-04-01 11:30:00|4148|4146.5|4139|4138|4149.5|4148|4139|4137.5|62513
1585740900000|2020-04-01 11:35:00|4139.5|4138.5|4137.5|4136|4141.5|4141|4136|4135|35801
1585741200000|2020-04-01 11:40:00|4137|4135.5|4133.5|4131.5|4138|4137|4130.5|4129.5|22782
1585741500000|2020-04-01 11:45:00|4133|4132|4126.5|4124.5|4133|4132|4124|4123|23168
1585741800000|2020-04-01 11:50:00|4126|4125|4130|4129|4133.5|4133|4124.5|4123|12284
1585742100000|2020-04-01 11:55:00|4130.5|4129.5|4123.5|4122|4131|4130|4122.5|4122|25578
1585742400000|2020-04-01 12:00:00|4123|4121.5|4114|4113|4124|4123|4111|4110|25375
1585742700000|2020-04-01 12:05:00|4113.5|4112.5|4114|4113|4115.5|4115|4106|4105|32425
1585743000000|2020-04-01 12:10:00|4113.5|4112.5|4112|4111.5|4114|4112.5|4100|4099|73445
1585743300000|2020-04-01 12:15:00|4112.5|4111|4131.5|4129|4132.5|4131|4112|4110.5|67156
1585743600000|2020-04-01 12:20:00|4131|4129.5|4118|4115.5|4136.5|4134.5|4117|4114|17484
1585743900000|2020-04-01 12:25:00|4117.5|4115|4118|4116.5|4123.5|4121|4114.5|4113.5|29645
1585744200000|2020-04-01 12:30:00|4117.5|4116|4113.5|4112.5|4119.5|4118|4112.5|4111|26383
1585744500000|2020-04-01 12:35:00|4113|4112|4114.5|4113.5|4120|4119|4112|4111|34478
1585744800000|2020-04-01 12:40:00|4114|4114|4120|4119|4122|4121|4114|4114|25498
1585745100000|2020-04-01 12:45:00|4119.5|4118.5|4108|4107|4121.5|4121|4108|4106.5|39557
1585745400000|2020-04-01 12:50:00|4108.5|4107.5|4112.5|4111.5|4115|4114|4108|4107.5|25521
1585745700000|2020-04-01 12:55:00|4113|4112|4110.5|4109|4115.5|4114.5|4103.5|4102.5|46218
1585746000000|2020-04-01 13:00:00|4110|4109.5|4102|4101|4111|4110|4099.5|4099|31217
1585746300000|2020-04-01 13:05:00|4101.5|4101.5|4108|4107.5|4108.5|4107.5|4099.5|4099|31396
1585746600000|2020-04-01 13:10:00|4108.5|4107|4108|4106.5|4109|4108|4103.5|4102|21752
1585746900000|2020-04-01 13:15:00|4108.5|4107|4106.5|4105|4109.5|4108.5|4098.5|4098|50415
1585747200000|2020-04-01 13:20:00|4106|4105.5|4104|4103|4108|4107.5|4103.5|4103|28860
1585747500000|2020-04-01 13:25:00|4103.5|4103.5|4110|4109|4112.5|4111|4102.5|4102|28416
1585747800000|2020-04-01 13:30:00|4110.5|4109.5|4103|4101.5|4110.5|4110|4091.5|4091|73596
1585748100000|2020-04-01 13:35:00|4102.5|4101|4114.5|4112.5|4117|4116|4094|4093.5|75534
1585748400000|2020-04-01 13:40:00|4114|4112|4107|4106|4115.5|4115|4101.5|4100|39412
1585748700000|2020-04-01 13:45:00|4106.5|4106.5|4104|4102.5|4110|4108.5|4099|4096.5|30825
1585749000000|2020-04-01 13:50:00|4103.5|4102|4104|4102.5|4111.5|4111|4100|4098.5|38996
1585749300000|2020-04-01 13:55:00|4103.5|4102|4096.5|4095|4107.5|4106.5|4094.5|4093.5|53505
1585749600000|2020-04-01 14:00:00|4096|4094.5|4093.5|4092|4100.5|4099|4091.5|4091|42140
1585749900000|2020-04-01 14:05:00|4094|4092.5|4110|4108.5|4110.5|4109|4087.5|4086.5|41920
1585750200000|2020-04-01 14:10:00|4110.5|4109|4105|4103.5|4110.5|4109.5|4100|4099|40973
1585750500000|2020-04-01 14:15:00|4105.5|4104|4122|4120.5|4131.5|4130.5|4105.5|4103.5|55987
1585750800000|2020-04-01 14:20:00|4121.5|4121|4129|4128|4135|4133.5|4120.5|4119.5|68005
1585751100000|2020-04-01 14:25:00|4129.5|4128.5|4131|4130|4133|4131.5|4125.5|4124|33261
1585751400000|2020-04-01 14:30:00|4131.5|4129.5|4146.5|4145.5|4148|4146.5|4128|4127|56384
1585751700000|2020-04-01 14:35:00|4147|4146|4144|4143.5|4150|4148.5|4143|4142.5|56223
1585752000000|2020-04-01 14:40:00|4144.5|4144|4146|4145|4149.5|4148.5|4137|4136.5|46931
1585752300000|2020-04-01 14:45:00|4146.5|4146.5|4154.5|4153|4156|4154.5|4145|4144.5|31866
1585752600000|2020-04-01 14:50:00|4154|4152.5|4152.5|4152|4160|4159.5|4150.5|4149.5|53521
1585752900000|2020-04-01 14:55:00|4153|4151.5|4147|4146|4153|4151.5|4142.5|4142|55711
1585753200000|2020-04-01 15:00:00|4147.5|4146.5|4157|4156.5|4158.5|4157.5|4144.5|4143|57142
1585753500000|2020-04-01 15:05:00|4157.5|4156|4156.5|4155|4162.5|4160.5|4152|4150.5|60478
1585753800000|2020-04-01 15:10:00|4156|4154.5|4159.5|4159|4161.5|4160.5|4152.5|4151|45498
1585754100000|2020-04-01 15:15:00|4160|4159.5|4157|4156|4162|4160.5|4153.5|4153|61789
1585754400000|2020-04-01 15:20:00|4157.5|4156.5|4134|4133.5|4161|4160|4133.5|4132.5|62419
1585754700000|2020-04-01 15:25:00|4134.5|4133|4118|4114.5|4136|4135|4106.5|4105|76709
1585810800000|2020-04-02 07:00:00|4160.5|4160|4142|4139.5|4179|4173|4132|4128|172913
1585811100000|2020-04-02 07:05:00|4141.5|4138.5|4127|4124.5|4148.5|4145.5|4115.5|4114|115452
1585811400000|2020-04-02 07:10:00|4126.5|4124|4134|4132.5|4144|4142|4122.5|4120|33918
1585811700000|2020-04-02 07:15:00|4133.5|4132|4151.5|4149.5|4156.5|4154|4131|4127.5|43537
1585812000000|2020-04-02 07:20:00|4152|4150|4171|4170|4173.5|4172|4150|4149|55876
1585812300000|2020-04-02 07:25:00|4171.5|4170.5|4154|4152|4173.5|4171.5|4146|4145|41329
1585812600000|2020-04-02 07:30:00|4153.5|4151.5|4117|4114.5|4155.5|4154.5|4115.5|4114.5|53173
1585812900000|2020-04-02 07:35:00|4116.5|4114|4135|4133|4135.5|4134.5|4111|4110|28946
1585813200000|2020-04-02 07:40:00|4134.5|4132.5|4135|4134|4141.5|4138.5|4126.5|4124.5|17296
1585813500000|2020-04-02 07:45:00|4135.5|4134.5|4126|4125.5|4136|4135|4120|4118.5|35634
1585813800000|2020-04-02 07:50:00|4125.5|4125|4130.5|4130|4131|4130|4115.5|4115|27108
1585814100000|2020-04-02 07:55:00|4131|4130.5|4137.5|4136.5|4139|4137.5|4125.5|4125|24590
1585814400000|2020-04-02 08:00:00|4138|4136|4150|4149.5|4153|4151|4133|4132|29747
1585814700000|2020-04-02 08:05:00|4150.5|4150|4157|4156|4158.5|4157|4147|4146.5|27242
1585815000000|2020-04-02 08:10:00|4156.5|4156.5|4153.5|4152.5|4160|4159.5|4148.5|4147.5|25831
1585815300000|2020-04-02 08:15:00|4154|4153|4161|4160|4161.5|4161|4152.5|4151.5|17862
1585815600000|2020-04-02 08:20:00|4160.5|4159.5|4144.5|4143.5|4163.5|4162.5|4141.5|4140|29100
1585815900000|2020-04-02 08:25:00|4144|4143|4144|4142.5|4148|4147|4138|4136.5|23102
1585816200000|2020-04-02 08:30:00|4143.5|4142|4160|4159|4160|4159|4141.5|4141|23834
1585816500000|2020-04-02 08:35:00|4159.5|4158.5|4163.5|4162|4166|4165|4156.5|4154.5|26710
1585816800000|2020-04-02 08:40:00|4163|4161.5|4160.5|4159.5|4163.5|4162.5|4155.5|4154.5|14668
1585817100000|2020-04-02 08:45:00|4161|4160|4157.5|4156.5|4164.5|4163|4157|4156.5|12200
1585817400000|2020-04-02 08:50:00|4157|4156|4150|4149|4159|4158|4150|4148.5|12661
1585817700000|2020-04-02 08:55:00|4150.5|4149.5|4149.5|4148.5|4153|4152.5|4145.5|4145|28449
1585818000000|2020-04-02 09:00:00|4150|4149|4152|4151|4158.5|4157.5|4146|4145|22570
1585818300000|2020-04-02 09:05:00|4151.5|4150.5|4147|4146|4152|4150.5|4141.5|4140|26884
1585818600000|2020-04-02 09:10:00|4146.5|4145.5|4140|4139.5|4146.5|4146|4138.5|4137.5|23072
1585818900000|2020-04-02 09:15:00|4140.5|4139|4152.5|4151.5|4154|4153|4138.5|4138|10107
1585819200000|2020-04-02 09:20:00|4152|4152|4145|4143.5|4152|4152|4143.5|4142|32428
1585819500000|2020-04-02 09:25:00|4145.5|4144|4148.5|4147.5|4149|4148|4141.5|4140|48047
1585819800000|2020-04-02 09:30:00|4149|4148|4147.5|4147|4156|4155.5|4144.5|4143|70885
1585820100000|2020-04-02 09:35:00|4147|4146.5|4144|4143.5|4147.5|4146.5|4142|4141.5|37419
1585820400000|2020-04-02 09:40:00|4144.5|4144|4147|4146|4147.5|4146.5|4139|4137.5|63175
1585820700000|2020-04-02 09:45:00|4147.5|4145.5|4142|4141|4153|4151.5|4141|4140|22817
1585821000000|2020-04-02 09:50:00|4142.5|4141.5|4149|4148|4149.5|4148.5|4138.5|4137|16813
1585821300000|2020-04-02 09:55:00|4149.5|4148.5|4145.5|4144.5|4156.5|4155|4144.5|4143.5|17741
1585821600000|2020-04-02 10:00:00|4146|4144|4140.5|4139.5|4147|4145|4135.5|4135|35216
1585821900000|2020-04-02 10:05:00|4141|4140|4140|4139|4144.5|4143.5|4138.5|4137.5|23151
1585822200000|2020-04-02 10:10:00|4140.5|4139.5|4159|4158|4161.5|4160|4140.5|4139.5|46474
1585822500000|2020-04-02 10:15:00|4159.5|4158.5|4170|4169|4170|4169|4155|4154|21988
1585822800000|2020-04-02 10:20:00|4170.5|4169.5|4171|4170|4173.5|4173|4167.5|4166|16061
1585823100000|2020-04-02 10:25:00|4171.5|4169.5|4177.5|4176.5|4184.5|4184|4170.5|4169.5|29374
1585823400000|2020-04-02 10:30:00|4178|4177|4180.5|4179.5|4185|4183.5|4175|4174|16301
1585823700000|2020-04-02 10:35:00|4181|4180|4180|4179|4186|4185|4178|4177.5|27997
1585824000000|2020-04-02 10:40:00|4179.5|4178.5|4186.5|4185.5|4189|4188.5|4178|4177|19597
1585824300000|2020-04-02 10:45:00|4186|4185|4187|4186|4188.5|4188|4181|4180|24388
1585824600000|2020-04-02 10:50:00|4187.5|4186.5|4180|4179|4187.5|4186.5|4177|4176|20842
1585824900000|2020-04-02 10:55:00|4180.5|4179.5|4187.5|4186.5|4188.5|4187.5|4179|4178.5|18567
1585825200000|2020-04-02 11:00:00|4189|4183|4178.5|4176.5|4189|4185.5|4177.5|4176.5|12036
1585825500000|2020-04-02 11:05:00|4179|4177|4173.5|4173|4182.5|4181|4173.5|4172.5|18299
1585825800000|2020-04-02 11:10:00|4174|4173.5|4176.5|4175.5|4179|4178|4171.5|4171|33214
1585826100000|2020-04-02 11:15:00|4177|4176|4178.5|4177.5|4182.5|4181|4176.5|4175|11054
1585826400000|2020-04-02 11:20:00|4179|4178|4180|4179.5|4184.5|4183|4178.5|4177|15810
1585826700000|2020-04-02 11:25:00|4179.5|4179|4176.5|4175.5|4180|4179.5|4171|4170|9539
1585827000000|2020-04-02 11:30:00|4177|4175|4172.5|4171|4177|4175|4169|4168.5|15652
1585827300000|2020-04-02 11:35:00|4172|4171.5|4171.5|4170.5|4175|4173.5|4169|4168|10047
1585827600000|2020-04-02 11:40:00|4171|4171|4167|4166|4171|4171|4163.5|4163|25367
1585827900000|2020-04-02 11:45:00|4166.5|4165.5|4168|4166.5|4171|4170.5|4166.5|4165|12905
1585828200000|2020-04-02 11:50:00|4167.5|4167|4166.5|4165.5|4171|4170|4165|4164.5|23063
1585828500000|2020-04-02 11:55:00|4166|4165|4169|4168|4171|4169.5|4163|4162|23103
1585828800000|2020-04-02 12:00:00|4168.5|4167.5|4163|4162|4171|4170.5|4162|4161|16606
1585829100000|2020-04-02 12:05:00|4163.5|4162.5|4152.5|4151|4163.5|4162.5|4151|4150.5|24905
1585829400000|2020-04-02 12:10:00|4152|4150.5|4156.5|4155.5|4157.5|4156.5|4150.5|4150|10977
1585829700000|2020-04-02 12:15:00|4156|4156|4150|4149|4159|4158|4147|4146|20420
1585830000000|2020-04-02 12:20:00|4149.5|4148.5|4144.5|4143|4153.5|4152|4143|4142.5|23240
1585830300000|2020-04-02 12:25:00|4144|4142.5|4144.5|4143|4146.5|4146|4137.5|4137|46824
1585830600000|2020-04-02 12:30:00|4144|4142|4124|4122.5|4144|4142|4123.5|4122.5|93445
1585830900000|2020-04-02 12:35:00|4123.5|4122|4105|4102.5|4124.5|4123.5|4100.5|4100|95362
1585831200000|2020-04-02 12:40:00|4104.5|4102|4106.5|4104|4107|4104|4089.5|4087.5|44706
1585831500000|2020-04-02 12:45:00|4106|4103.5|4114.5|4112|4120|4117.5|4104|4103|35687
1585831800000|2020-04-02 12:50:00|4115|4111.5|4091|4088.5|4118|4115|4088.5|4088|28754
1585832100000|2020-04-02 12:55:00|4091.5|4089|4091.5|4089.5|4100.5|4098.5|4090|4089|26639
1585832400000|2020-04-02 13:00:00|4091|4089|4075|4074|4096.5|4095|4071.5|4071|52809
1585832700000|2020-04-02 13:05:00|4075.5|4074.5|4056.5|4055.5|4081.5|4080|4054|4050|94236
1585833000000|2020-04-02 13:10:00|4056|4055|4045|4043|4070|4068.5|4042|4040|86878
1585833300000|2020-04-02 13:15:00|4045.5|4043.5|4072.5|4070.5|4075|4072.5|4045.5|4043.5|75920
1585833600000|2020-04-02 13:20:00|4072|4069.5|4084|4081.5|4084.5|4081.5|4066.5|4065|49935
1585833900000|2020-04-02 13:25:00|4083.5|4082|4076|4075|4083.5|4082|4065|4063.5|42440
1585834200000|2020-04-02 13:30:00|4076.5|4075.5|4087|4086|4090.5|4088.5|4069|4068|75930
1585834500000|2020-04-02 13:35:00|4086.5|4085.5|4086.5|4085.5|4101.5|4100|4083.5|4082.5|93399
1585834800000|2020-04-02 13:40:00|4087|4086|4063|4061.5|4093|4091.5|4063|4061|54636
1585835100000|2020-04-02 13:45:00|4063.5|4062|4062|4061|4069|4067.5|4053|4052|86309
1585835400000|2020-04-02 13:50:00|4061.5|4060.5|4053|4051.5|4071|4070|4051|4050|60313
1585835700000|2020-04-02 13:55:00|4053.5|4052|4076.5|4075|4078.5|4077.5|4053|4051.5|35346
1585836000000|2020-04-02 14:00:00|4077|4075.5|4076.5|4075.5|4079.5|4079|4068.5|4066.5|40583
1585836300000|2020-04-02 14:05:00|4077|4075|4086.5|4085|4086.5|4085|4064.5|4063.5|39441
1585836600000|2020-04-02 14:10:00|4087|4085.5|4089.5|4089|4096|4094.5|4081.5|4080.5|74866
1585836900000|2020-04-02 14:15:00|4090|4088.5|4089.5|4088.5|4091|4090|4074|4073.5|55626
1585837200000|2020-04-02 14:20:00|4090|4088|4090.5|4089|4095.5|4094|4085.5|4084|82701
1585837500000|2020-04-02 14:25:00|4091|4088.5|4098|4097|4099.5|4097|4083|4082|88181
1585837800000|2020-04-02 14:30:00|4097.5|4096.5|4126.5|4126|4128|4126.5|4094.5|4093.5|88974
1585838100000|2020-04-02 14:35:00|4127|4126.5|4168|4166.5|4168|4167|4122.5|4121|217888
1585838400000|2020-04-02 14:40:00|4167.5|4166|4169.5|4168.5|4177.5|4175.5|4145.5|4142.5|160443
1585838700000|2020-04-02 14:45:00|4170|4169|4154.5|4152|4179.5|4178|4153.5|4152|119937
1585839000000|2020-04-02 14:50:00|4154|4152.5|4147.5|4146|4162|4160|4145|4143.5|97897
1585839300000|2020-04-02 14:55:00|4148|4146.5|4181|4180|4182.5|4181|4148|4146.5|107866
1585839600000|2020-04-02 15:00:00|4181.5|4180.5|4169.5|4169|4184.5|4183|4166.5|4165.5|78185
1585839900000|2020-04-02 15:05:00|4170|4169.5|4154|4153|4178.5|4177|4153.5|4153|77663
1585840200000|2020-04-02 15:10:00|4154.5|4153.5|4149.5|4147|4159.5|4158|4144|4142.5|40954
1585840500000|2020-04-02 15:15:00|4150|4147.5|4147|4145.5|4160.5|4159|4146|4145|40942
1585840800000|2020-04-02 15:20:00|4147.5|4146|4138|4137.5|4156.5|4155|4137|4136|65906
1585841100000|2020-04-02 15:25:00|4138.5|4138|4137|4135|4146.5|4144|4126|4125|122241
1585897200000|2020-04-03 07:00:00|4150|4138|4125.5|4121|4150|4143|4115|4112|148736
1585897500000|2020-04-03 07:05:00|4126|4121.5|4117.5|4113.5|4142|4139.5|4116.5|4113.5|47143
1585897800000|2020-04-03 07:10:00|4118|4114|4111|4108.5|4128|4126|4108.5|4107.5|46427
1585898100000|2020-04-03 07:15:00|4110.5|4108|4092|4090.5|4110.5|4108|4084|4082.5|77489
1585898400000|2020-04-03 07:20:00|4092.5|4090|4084|4082.5|4095|4093.5|4080.5|4080|66062
1585898700000|2020-04-03 07:25:00|4084.5|4083|4099|4098|4103|4102.5|4084.5|4083|80399
1585899000000|2020-04-03 07:30:00|4099.5|4098.5|4105.5|4104.5|4106.5|4105|4094.5|4093|33730
1585899300000|2020-04-03 07:35:00|4106|4104|4105|4103.5|4110|4109.5|4089.5|4089|56957
1585899600000|2020-04-03 07:40:00|4104.5|4103|4115.5|4114|4120|4118.5|4101|4100|33560
1585899900000|2020-04-03 07:45:00|4115|4113.5|4114|4112.5|4118|4117|4111|4109.5|30601
1585900200000|2020-04-03 07:50:00|4113.5|4112|4110|4108.5|4123|4121.5|4109.5|4108|36397
1585900500000|2020-04-03 07:55:00|4109.5|4109|4112.5|4111.5|4118.5|4117.5|4101|4100|44832
1585900800000|2020-04-03 08:00:00|4112|4111|4114.5|4114|4122.5|4121|4108.5|4107|45610
1585901100000|2020-04-03 08:05:00|4115|4114.5|4125|4123.5|4126.5|4125.5|4115|4113.5|39161
1585901400000|2020-04-03 08:10:00|4125.5|4123|4119|4118.5|4125.5|4124|4116.5|4115|24852
1585901700000|2020-04-03 08:15:00|4119.5|4118|4123.5|4123|4132|4131.5|4117|4116|40068
1585902000000|2020-04-03 08:20:00|4123|4122.5|4114|4112.5|4124.5|4124|4110.5|4110|59964
1585902300000|2020-04-03 08:25:00|4114.5|4113|4111|4109|4117.5|4116.5|4106.5|4104.5|41085
1585902600000|2020-04-03 08:30:00|4110.5|4110|4098.5|4097|4113|4112|4098|4096.5|35469
1585902900000|2020-04-03 08:35:00|4098|4096.5|4099.5|4098.5|4106|4105|4096|4094.5|24221
1585903200000|2020-04-03 08:40:00|4100|4099|4103.5|4102.5|4104|4103|4095.5|4094.5|21381
1585903500000|2020-04-03 08:45:00|4103|4102|4099|4098|4107|4106.5|4095|4094|28892
1585903800000|2020-04-03 08:50:00|4098.5|4097.5|4094|4093|4098.5|4097.5|4091.5|4091|26980
1585904100000|2020-04-03 08:55:00|4093.5|4092.5|4093.5|4092.5|4094.5|4094|4088.5|4087.5|31440
1585904400000|2020-04-03 09:00:00|4094|4093|4092.5|4091|4103|4101|4092.5|4090.5|24820
1585904700000|2020-04-03 09:05:00|4093|4091.5|4085.5|4084.5|4094|4093|4084|4083.5|27522
1585905000000|2020-04-03 09:10:00|4085|4084|4094.5|4093|4096|4095|4083|4082|21565
1585905300000|2020-04-03 09:15:00|4095|4093.5|4079|4078|4095|4094|4077|4076|54431
1585905600000|2020-04-03 09:20:00|4078.5|4077.5|4075.5|4074.5|4081|4080|4072|4071|26713
1585905900000|2020-04-03 09:25:00|4076|4074|4097.5|4096.5|4099|4097.5|4075|4074|32390
1585906200000|2020-04-03 09:30:00|4098|4096|4091.5|4090.5|4106.5|4105|4091.5|4090|27548
1585906500000|2020-04-03 09:35:00|4092|4091|4086|4085|4097|4096|4084.5|4083|34002
1585906800000|2020-04-03 09:40:00|4085.5|4085.5|4093.5|4093|4102.5|4100.5|4083|4081.5|29253
1585907100000|2020-04-03 09:45:00|4093|4092.5|4092|4091.5|4095.5|4094|4087.5|4086.5|29727
1585907400000|2020-04-03 09:50:00|4092.5|4092|4097.5|4096.5|4103|4102|4087|4086|96103
1585907700000|2020-04-03 09:55:00|4098|4097|4104|4102.5|4106|4105|4093.5|4092|92825
1585908000000|2020-04-03 10:00:00|4103.5|4102|4102|4101|4106.5|4105.5|4100|4098.5|29141
1585908300000|2020-04-03 10:05:00|4102.5|4101.5|4110|4109.5|4111.5|4110.5|4101|4100.5|37579
1585908600000|2020-04-03 10:10:00|4110.5|4110|4110|4109|4110.5|4110|4100|4099.5|26072
1585908900000|2020-04-03 10:15:00|4109.5|4109.5|4106.5|4105.5|4111.5|4110.5|4104|4103|35109
1585909200000|2020-04-03 10:20:00|4107|4106|4108.5|4107.5|4111|4110.5|4103|4102|23163
1585909500000|2020-04-03 10:25:00|4109|4108|4109.5|4108.5|4111|4110|4107.5|4106.5|17144
1585909800000|2020-04-03 10:30:00|4109|4109|4116|4115|4118|4117|4108|4107.5|26211
1585910100000|2020-04-03 10:35:00|4115.5|4115.5|4110|4109.5|4117|4116.5|4110|4109.5|17335
1585910400000|2020-04-03 10:40:00|4109.5|4109|4109|4107.5|4112.5|4111|4107|4106.5|18407
1585910700000|2020-04-03 10:45:00|4109.5|4108|4114.5|4113.5|4118|4116.5|4109|4107.5|25570
1585911000000|2020-04-03 10:50:00|4115|4114|4116.5|4115|4120|4119|4114.5|4113.5|19702
1585911300000|2020-04-03 10:55:00|4116|4115.5|4109|4108|4118|4116.5|4108.5|4108|23176
1585911600000|2020-04-03 11:00:00|4108.5|4101|4113.5|4112.5|4114|4113|4103.5|4101|91904
1585911900000|2020-04-03 11:05:00|4113|4112|4093|4092.5|4114|4113|4091.5|4090.5|54197
1585912200000|2020-04-03 11:10:00|4092.5|4092|4099.5|4098.5|4100|4099.5|4091|4090.5|36198
1585912500000|2020-04-03 11:15:00|4099|4098|4096.5|4095.5|4100.5|4100|4093|4092|16937
1585912800000|2020-04-03 11:20:00|4097|4096|4095.5|4095|4097.5|4097|4093.5|4093|34478
1585913100000|2020-04-03 11:25:00|4095|4094.5|4096|4095|4100|4099|4093.5|4092|25465
1585913400000|2020-04-03 11:30:00|4095.5|4094.5|4106|4105.5|4106.5|4106|4094|4092.5|34203
1585913700000|2020-04-03 11:35:00|4105.5|4105|4101|4100|4107|4106.5|4100.5|4100|25210
1585914000000|2020-04-03 11:40:00|4100.5|4100.5|4094.5|4093.5|4100.5|4100.5|4091.5|4091|32234
1585914300000|2020-04-03 11:45:00|4095|4094|4107.5|4106.5|4108.5|4107|4093.5|4093|50924
1585914600000|2020-04-03 11:50:00|4108|4106|4112.5|4112|4115|4114|4104.5|4103|23886
1585914900000|2020-04-03 11:55:00|4113.5|4112.5|4125|4123|4128|4127.5|4106.5|4105|91828
1585915200000|2020-04-03 12:00:00|4125.5|4123.5|4118|4117|4128|4127.5|4117.5|4117|28033
1585915500000|2020-04-03 12:05:00|4117.5|4116.5|4117.5|4116|4121|4119|4110.5|4109|42473
1585915800000|2020-04-03 12:10:00|4118|4116.5|4120.5|4119|4124.5|4123.5|4113.5|4113|47809
1585916100000|2020-04-03 12:15:00|4121|4118.5|4116|4115|4121|4120|4113.5|4113|62819
1585916400000|2020-04-03 12:20:00|4115.5|4114.5|4115|4113.5|4120.5|4120|4111.5|4111|40880
1585916700000|2020-04-03 12:25:00|4114.5|4113|4105.5|4104|4114.5|4113.5|4101.5|4100.5|49036
1585917000000|2020-04-03 12:30:00|4105|4103.5|4116.5|4115|4123|4120.5|4094|4093|86755
1585917300000|2020-04-03 12:35:00|4117|4114.5|4116|4114|4117.5|4117|4111|4109.5|31863
1585917600000|2020-04-03 12:40:00|4115.5|4113.5|4109.5|4108.5|4119.5|4119|4109.5|4108.5|32376
1585917900000|2020-04-03 12:45:00|4109|4109|4113|4112|4116.5|4115|4103|4102|55984
1585918200000|2020-04-03 12:50:00|4112.5|4111.5|4112|4111.5|4118|4117.5|4110|4109|38294
1585918500000|2020-04-03 12:55:00|4111.5|4111|4114.5|4113.5|4115|4114.5|4108.5|4107.5|29511
1585918800000|2020-04-03 13:00:00|4114|4113|4119.5|4118.5|4123|4121.5|4112|4111|39984
1585919100000|2020-04-03 13:05:00|4120|4119|4102.5|4101|4121|4120|4101|4100|40557
1585919400000|2020-04-03 13:10:00|4102|4100.5|4106|4104.5|4111|4110.5|4098.5|4097.5|34518
1585919700000|2020-04-03 13:15:00|4106.5|4104|4104.5|4103.5|4111.5|4110.5|4103|4102.5|24072
1585920000000|2020-04-03 13:20:00|4105|4104|4111|4109.5|4113|4111.5|4105|4103.5|23209
1585920300000|2020-04-03 13:25:00|4111.5|4110|4106|4105.5|4116.5|4114.5|4105.5|4105|25917
1585920600000|2020-04-03 13:30:00|4105.5|4105|4114.5|4114|4118|4116.5|4101.5|4100.5|50868
1585920900000|2020-04-03 13:35:00|4115|4114.5|4114.5|4113.5|4116.5|4115.5|4110.5|4109.5|34051
1585921200000|2020-04-03 13:40:00|4114|4113|4119|4118|4127|4125.5|4113|4112|60030
1585921500000|2020-04-03 13:45:00|4119.5|4118.5|4112|4111|4124.5|4122.5|4111.5|4111|47666
1585921800000|2020-04-03 13:50:00|4112.5|4111.5|4099|4098.5|4114.5|4114|4098|4097.5|58252
1585922100000|2020-04-03 13:55:00|4098.5|4098|4105|4104|4113.5|4112.5|4098.5|4098|53650
1585922400000|2020-04-03 14:00:00|4105.5|4104.5|4100.5|4099.5|4116.5|4112.5|4100|4098.5|56687
1585922700000|2020-04-03 14:05:00|4101|4100|4108.5|4107.5|4112.5|4111|4100.5|4100|37824
1585923000000|2020-04-03 14:10:00|4109|4108|4104|4103|4110.5|4109.5|4102|4101.5|33496
1585923300000|2020-04-03 14:15:00|4104.5|4103.5|4092|4091|4104.5|4103.5|4091.5|4091|62582
1585923600000|2020-04-03 14:20:00|4091.5|4091.5|4091|4090.5|4094.5|4093|4082|4081|61192
1585923900000|2020-04-03 14:25:00|4091.5|4090|4089.5|4088.5|4093|4091.5|4086|4085.5|34360
1585924200000|2020-04-03 14:30:00|4089|4089|4080|4079|4092|4090.5|4079.5|4078.5|47243
1585924500000|2020-04-03 14:35:00|4079.5|4078.5|4072|4071.5|4081|4080.5|4070|4068.5|52307
1585924800000|2020-04-03 14:40:00|4072.5|4072|4083.5|4082.5|4084|4083|4071.5|4071|44002
1585925100000|2020-04-03 14:45:00|4083|4082|4084.5|4083|4087.5|4086.5|4076.5|4075.5|54985
1585925400000|2020-04-03 14:50:00|4084|4082.5|4077|4076|4092|4091|4077|4075.5|52091
1585925700000|2020-04-03 14:55:00|4077.5|4076.5|4085.5|4084.5|4089|4088|4072.5|4072|49449
1585926000000|2020-04-03 15:00:00|4086|4085|4081.5|4080.5|4091|4089.5|4081|4080.5|54320
1585926300000|2020-04-03 15:05:00|4081|4080|4075.5|4074.5|4081.5|4080|4067.5|4066.5|127957
1585926600000|2020-04-03 15:10:00|4076|4074|4068|4067|4076|4074.5|4064|4063|85083
1585926900000|2020-04-03 15:15:00|4068.5|4067.5|4068|4067|4072.5|4071.5|4066.5|4066|61395
1585927200000|2020-04-03 15:20:00|4067.5|4067.5|4054|4053|4071|4070.5|4053.5|4052.5|65115
1585927500000|2020-04-03 15:25:00|4054.5|4053.5|4065.5|4062|4069|4068|4053.5|4052.5|76123
1586156400000|2020-04-06 07:00:00|4230|4224.5|4245.5|4242|4265|4262.5|4228.5|4224.5|196197
1586156700000|2020-04-06 07:05:00|4245|4241.5|4245|4241.5|4250|4248|4225.5|4223|104918
1586157000000|2020-04-06 07:10:00|4245.5|4242|4277|4274.5|4279.5|4277.5|4242|4240.5|69531
1586157300000|2020-04-06 07:15:00|4276.5|4274|4273.5|4272.5|4279.5|4277.5|4266.5|4265|71194
1586157600000|2020-04-06 07:20:00|4274|4273|4256.5|4255|4280|4279.5|4256|4255|96565
1586157900000|2020-04-06 07:25:00|4256|4255.5|4289|4288|4290|4289|4256|4255|95907
1586158200000|2020-04-06 07:30:00|4289.5|4288.5|4282.5|4281|4295|4293|4276.5|4275|64382
1586158500000|2020-04-06 07:35:00|4282|4281.5|4274.5|4273.5|4283.5|4282.5|4270|4269|63905
1586158800000|2020-04-06 07:40:00|4275|4274|4278.5|4277|4279.5|4279|4264|4263|72190
1586159100000|2020-04-06 07:45:00|4278|4276.5|4274|4273|4280|4278.5|4266.5|4266|37257
1586159400000|2020-04-06 07:50:00|4273.5|4272.5|4293|4292|4296|4294.5|4273|4272.5|52618
1586159700000|2020-04-06 07:55:00|4293.5|4292.5|4285.5|4284.5|4301|4300|4283.5|4282|60852
1586160000000|2020-04-06 08:00:00|4285|4285|4283.5|4282.5|4293|4291.5|4277|4275|54832
1586160300000|2020-04-06 08:05:00|4283|4282|4278.5|4276.5|4286|4284|4271|4270|48486
1586160600000|2020-04-06 08:10:00|4278|4276|4277|4275|4284|4282.5|4268.5|4267.5|40802
1586160900000|2020-04-06 08:15:00|4277.5|4275.5|4282.5|4280.5|4288|4286.5|4274|4273|28866
1586161200000|2020-04-06 08:20:00|4283|4281|4278.5|4277.5|4284.5|4283|4273|4272|31421
1586161500000|2020-04-06 08:25:00|4278|4277|4293|4292|4293.5|4293|4277.5|4276.5|28971
1586161800000|2020-04-06 08:30:00|4293.5|4292.5|4283.5|4282.5|4293.5|4293|4277|4276.5|33437
1586162100000|2020-04-06 08:35:00|4283|4282|4270.5|4270|4285.5|4284.5|4266|4265|35768
1586162400000|2020-04-06 08:40:00|4270|4269.5|4272|4271|4278|4276.5|4268|4267.5|27572
1586162700000|2020-04-06 08:45:00|4272.5|4270.5|4271.5|4270.5|4277.5|4277|4268.5|4267|13802
1586163000000|2020-04-06 08:50:00|4272|4270|4279.5|4278.5|4280|4278.5|4268.5|4267|20626
1586163300000|2020-04-06 08:55:00|4281.5|4279|4292|4291.5|4293.5|4293|4279.5|4278|41703
1586163600000|2020-04-06 09:00:00|4293|4291|4283.5|4282.5|4293|4291|4278.5|4277|43528
1586163900000|2020-04-06 09:05:00|4284|4283|4289|4288|4293.5|4293|4281|4280|35464
1586164200000|2020-04-06 09:10:00|4288.5|4287.5|4293|4292|4293.5|4292.5|4284|4283|19793
1586164500000|2020-04-06 09:15:00|4293.5|4292.5|4290.5|4289.5|4293.5|4293|4284|4283|30881
1586164800000|2020-04-06 09:20:00|4291|4290|4292|4291|4296|4294.5|4287|4285.5|24022
1586165100000|2020-04-06 09:25:00|4291.5|4289.5|4299.5|4297.5|4305.5|4304|4291|4289.5|42843
1586165400000|2020-04-06 09:30:00|4300|4298|4305|4304|4312|4310.5|4298|4297|29108
1586165700000|2020-04-06 09:35:00|4304.5|4304.5|4309.5|4308|4309.5|4308|4298.5|4297.5|20127
1586166000000|2020-04-06 09:40:00|4309|4308.5|4328|4326|4328.5|4326|4309|4308|30676
1586166300000|2020-04-06 09:45:00|4328.5|4326.5|4330|4329|4334.5|4333.5|4320|4319|42877
1586166600000|2020-04-06 09:50:00|4330.5|4329.5|4319|4317.5|4330.5|4330|4319|4317|23166
1586166900000|2020-04-06 09:55:00|4318.5|4317|4329|4328|4333.5|4332.5|4315|4313|40272
1586167200000|2020-04-06 10:00:00|4329.5|4328.5|4327.5|4326.5|4331.5|4330|4324|4323.5|25014
1586167500000|2020-04-06 10:05:00|4327|4326|4321|4320|4327.5|4326|4319.5|4319|27616
1586167800000|2020-04-06 10:10:00|4320.5|4319.5|4321.5|4320.5|4322.5|4321.5|4316|4314.5|39905
1586168100000|2020-04-06 10:15:00|4322|4321|4328|4327|4332|4330.5|4319|4318.5|23037
1586168400000|2020-04-06 10:20:00|4327.5|4326.5|4325.5|4324.5|4330|4329|4319.5|4317.5|12875
1586168700000|2020-04-06 10:25:00|4326.5|4325|4319|4318.5|4328|4327|4317|4316|19021
1586169000000|2020-04-06 10:30:00|4318.5|4318|4325|4324|4325.5|4324|4316.5|4316|20378
1586169300000|2020-04-06 10:35:00|4325.5|4324.5|4326.5|4325.5|4330|4329|4324|4323|14576
1586169600000|2020-04-06 10:40:00|4327|4326|4338.5|4337|4345|4344|4323.5|4322|80179
1586169900000|2020-04-06 10:45:00|4338|4336.5|4334|4333|4338.5|4337|4329.5|4328.5|26155
1586170200000|2020-04-06 10:50:00|4334.5|4333.5|4330|4328.5|4337|4336|4329|4328|16638
1586170500000|2020-04-06 10:55:00|4330.5|4329|4331.5|4330.5|4337|4335.5|4329.5|4328.5|20234
1586170800000|2020-04-06 11:00:00|4330|4326|4328.5|4328|4332.5|4331.5|4328.5|4326|31133
1586171100000|2020-04-06 11:05:00|4328|4327.5|4334.5|4333.5|4337|4335.5|4326.5|4325.5|14104
1586171400000|2020-04-06 11:10:00|4334|4333|4328|4327.5|4335.5|4334.5|4328|4327.5|18759
1586171700000|2020-04-06 11:15:00|4327.5|4327|4319.5|4318|4328|4327|4318.5|4317|30829
1586172000000|2020-04-06 11:20:00|4320|4318.5|4317.5|4316.5|4324|4322.5|4314.5|4313|22934
1586172300000|2020-04-06 11:25:00|4318|4317|4318.5|4317.5|4322|4320.5|4314.5|4313|21415
1586172600000|2020-04-06 11:30:00|4318|4317|4318.5|4316.5|4321|4319.5|4315.5|4314.5|25848
1586172900000|2020-04-06 11:35:00|4318|4317|4322.5|4321.5|4330|4329|4317.5|4316|23229
1586173200000|2020-04-06 11:40:00|4323|4322|4334|4332.5|4337.5|4336|4322.5|4322|16273
1586173500000|2020-04-06 11:45:00|4333.5|4332|4335.5|4334.5|4337|4336|4330|4328.5|17933
1586173800000|2020-04-06 11:50:00|4335|4334|4329|4328|4335.5|4334|4325.5|4325|31272
1586174100000|2020-04-06 11:55:00|4328.5|4327.5|4328.5|4327.5|4332.5|4331|4325.5|4325|19027
1586174400000|2020-04-06 12:00:00|4328|4327|4321.5|4320.5|4330.5|4328.5|4321.5|4320|9223
1586174700000|2020-04-06 12:05:00|4322|4321|4315|4313.5|4322|4321|4311|4309.5|28553
1586175000000|2020-04-06 12:10:00|4314.5|4313|4320.5|4319|4321|4320|4313.5|4313|19685
1586175300000|2020-04-06 12:15:00|4320|4319.5|4316.5|4315|4320|4320|4312.5|4311|14139
1586175600000|2020-04-06 12:20:00|4316|4315.5|4325.5|4324|4326|4325.5|4315|4314.5|26667
1586175900000|2020-04-06 12:25:00|4325|4323.5|4323.5|4322|4330.5|4329|4323.5|4321.5|22366
1586176200000|2020-04-06 12:30:00|4324|4321.5|4323|4322.5|4326|4324.5|4320|4319.5|21908
1586176500000|2020-04-06 12:35:00|4323.5|4323|4325|4324.5|4327|4326|4322|4320.5|23314
1586176800000|2020-04-06 12:40:00|4325.5|4325|4329.5|4328.5|4332|4331|4325.5|4325|17479
1586177100000|2020-04-06 12:45:00|4330|4329|4335.5|4335|4338|4337|4326.5|4325.5|32963
1586177400000|2020-04-06 12:50:00|4336|4335.5|4340.5|4339.5|4344|4342.5|4334.5|4334|23500
1586177700000|2020-04-06 12:55:00|4341|4340|4340.5|4339.5|4342.5|4342|4336.5|4335|34882
1586178000000|2020-04-06 13:00:00|4340|4340|4342|4341|4342.5|4341.5|4336.5|4336|25526
1586178300000|2020-04-06 13:05:00|4342.5|4341.5|4354|4353|4359|4357.5|4342.5|4341|51626
1586178600000|2020-04-06 13:10:00|4353.5|4352.5|4353.5|4352.5|4355|4354.5|4349.5|4348.5|24566
1586178900000|2020-04-06 13:15:00|4354|4352|4360.5|4359.5|4361|4360.5|4352|4351.5|21255
1586179200000|2020-04-06 13:20:00|4360|4360|4357.5|4356.5|4367.5|4366.5|4351.5|4349.5|34262
1586179500000|2020-04-06 13:25:00|4358|4357|4359|4358.5|4360|4359|4352|4350|41568
1586179800000|2020-04-06 13:30:00|4359.5|4359|4349.5|4348.5|4367.5|4366|4347|4345.5|66222
1586180100000|2020-04-06 13:35:00|4349|4348|4345.5|4343.5|4354|4352.5|4340.5|4339.5|31770
1586180400000|2020-04-06 13:40:00|4346|4344|4356|4355|4356.5|4355|4344.5|4343|20997
1586180700000|2020-04-06 13:45:00|4356.5|4355.5|4366|4364.5|4369|4368|4356|4355.5|38187
1586181000000|2020-04-06 13:50:00|4365.5|4365|4376|4375|4380|4379|4360.5|4358.5|55856
1586181300000|2020-04-06 13:55:00|4376.5|4374.5|4377.5|4377|4384|4383|4370|4368.5|45288
1586181600000|2020-04-06 14:00:00|4378.5|4376.5|4373.5|4372.5|4385|4384|4373.5|4372|64811
1586181900000|2020-04-06 14:05:00|4374|4373|4375.5|4374.5|4377|4375.5|4365.5|4363|50617
1586182200000|2020-04-06 14:10:00|4375|4374|4369|4368.5|4375.5|4374.5|4367|4365.5|32182
1586182500000|2020-04-06 14:15:00|4368.5|4368|4372.5|4372|4374.5|4373.5|4364|4363.5|46747
1586182800000|2020-04-06 14:20:00|4373|4372.5|4374|4372.5|4379|4378.5|4370|4369|54739
1586183100000|2020-04-06 14:25:00|4373.5|4373|4362.5|4361.5|4374|4373.5|4362.5|4361|46262
1586183400000|2020-04-06 14:30:00|4363|4362|4360|4359.5|4364.5|4363.5|4352.5|4352|47923
1586183700000|2020-04-06 14:35:00|4360.5|4360|4384|4383|4384.5|4383.5|4358|4357.5|67047
1586184000000|2020-04-06 14:40:00|4384.5|4383.5|4374.5|4374|4386|4384.5|4374.5|4373|52586
1586184300000|2020-04-06 14:45:00|4375|4374.5|4382|4381|4387|4386|4375|4374.5|53080
1586184600000|2020-04-06 14:50:00|4382.5|4381.5|4380|4379.5|4386.5|4386|4374.5|4373.5|39893
1586184900000|2020-04-06 14:55:00|4380.5|4380|4390|4388.5|4396|4394.5|4380|4379|35382
1586185200000|2020-04-06 15:00:00|4390.5|4389|4392|4391|4393|4391.5|4378.5|4377.5|25297
1586185500000|2020-04-06 15:05:00|4391.5|4391.5|4391.5|4390.5|4393.5|4393|4387|4386|31267
1586185800000|2020-04-06 15:10:00|4390.5|4391|4403.5|4402.5|4404|4402.5|4390|4389|75545
1586186100000|2020-04-06 15:15:00|4403|4402|4393|4392|4404|4403.5|4393|4391.5|66790
1586186400000|2020-04-06 15:20:00|4392.5|4392.5|4393.5|4392.5|4396.5|4395.5|4380.5|4379.5|54046
1586186700000|2020-04-06 15:25:00|4394|4393|4411|4407|4413.5|4412|4391|4390|88001
1586242800000|2020-04-07 07:00:00|4600.5|4600|4610.5|4602.5|4682|4677.5|4599.5|4596.5|301125
1586243100000|2020-04-07 07:05:00|4610|4603|4589.5|4583.5|4625.5|4625|4535|4531.5|209492
1586243400000|2020-04-07 07:10:00|4590|4584|4616|4611|4618|4615|4590|4583.5|46201
1586243700000|2020-04-07 07:15:00|4616.5|4611.5|4625.5|4623|4634.5|4631.5|4608.5|4604|130691
1586244000000|2020-04-07 07:20:00|4626|4623.5|4585|4582.5|4628|4627|4584|4580|118044
1586244300000|2020-04-07 07:25:00|4584.5|4583|4595|4592.5|4597|4593.5|4577|4576|110758
1586244600000|2020-04-07 07:30:00|4594.5|4592|4598.5|4597.5|4603|4601.5|4572.5|4571|113746
1586244900000|2020-04-07 07:35:00|4599|4598|4622|4620|4628.5|4626.5|4595|4594|84608
1586245200000|2020-04-07 07:40:00|4621.5|4619.5|4674.5|4672.5|4677.5|4675.5|4621|4619.5|114189
1586245500000|2020-04-07 07:45:00|4675|4673|4698|4695.5|4700|4698.5|4672|4670|101511
1586245800000|2020-04-07 07:50:00|4698.5|4696|4677|4675.5|4705|4704|4677|4675|174040
1586246100000|2020-04-07 07:55:00|4677.5|4676|4670.5|4667.5|4691|4688|4658.5|4656.5|74874
1586246400000|2020-04-07 08:00:00|4670|4668|4665.5|4664|4678.5|4677|4656.5|4654|41464
1586246700000|2020-04-07 08:05:00|4665|4664.5|4676|4674|4677.5|4674.5|4658|4656.5|60639
1586247000000|2020-04-07 08:10:00|4676.5|4674.5|4697.5|4696|4700|4698.5|4676|4674|68125
1586247300000|2020-04-07 08:15:00|4697|4695.5|4685.5|4683.5|4700|4698.5|4679.5|4677.5|45686
1586247600000|2020-04-07 08:20:00|4685|4683|4684|4683|4690|4688|4676|4673|57333
1586247900000|2020-04-07 08:25:00|4684.5|4682.5|4677|4675.5|4686|4684.5|4671|4670|37203
1586248200000|2020-04-07 08:30:00|4677.5|4676|4655|4654|4682|4680.5|4654|4653.5|41001
1586248500000|2020-04-07 08:35:00|4655.5|4654.5|4677.5|4676|4681.5|4680|4654|4652|24111
1586248800000|2020-04-07 08:40:00|4678|4675.5|4671.5|4669.5|4684|4682.5|4662.5|4660|46546
1586249100000|2020-04-07 08:45:00|4672|4670|4660.5|4658.5|4674|4671.5|4654|4652|34113
1586249400000|2020-04-07 08:50:00|4661|4658|4634.5|4633|4661|4658.5|4634|4632.5|57170
1586249700000|2020-04-07 08:55:00|4634|4632.5|4646|4643.5|4648|4646.5|4633|4631|27189
1586250000000|2020-04-07 09:00:00|4646.5|4644|4639.5|4638|4653.5|4652|4638|4636.5|65698
1586250300000|2020-04-07 09:05:00|4640|4638.5|4626|4624|4640.5|4639|4625|4623.5|45228
1586250600000|2020-04-07 09:10:00|4625.5|4623.5|4636|4634.5|4638|4636.5|4625|4623.5|62894
1586250900000|2020-04-07 09:15:00|4636.5|4636|4644|4642.5|4646|4644.5|4633|4632|28521
1586251200000|2020-04-07 09:20:00|4643.5|4643|4659.5|4657.5|4660|4658|4640|4639.5|34755
1586251500000|2020-04-07 09:25:00|4660|4658|4650.5|4649|4670|4669|4649|4647.5|40091
1586251800000|2020-04-07 09:30:00|4650|4648.5|4649.5|4647|4658.5|4655.5|4645|4643.5|20318
1586252100000|2020-04-07 09:35:00|4649|4647.5|4644|4641.5|4650.5|4649|4638.5|4637|17519
1586252400000|2020-04-07 09:40:00|4644.5|4642|4648|4646.5|4657.5|4656|4644|4642|16057
1586252700000|2020-04-07 09:45:00|4647.5|4646|4645|4643.5|4654|4652|4644.5|4643.5|21664
1586253000000|2020-04-07 09:50:00|4644.5|4643|4645|4643.5|4647.5|4646|4636.5|4635.5|35091
1586253300000|2020-04-07 09:55:00|4646.5|4644|4639|4638|4647|4645.5|4633.5|4632.5|41961
1586253600000|2020-04-07 10:00:00|4638.5|4637.5|4652|4651|4653.5|4652|4634.5|4633|44049
1586253900000|2020-04-07 10:05:00|4651.5|4650.5|4649.5|4647.5|4657|4655.5|4648.5|4647|21625
1586254200000|2020-04-07 10:10:00|4650|4647|4664.5|4664|4666|4665|4643.5|4642|36828
1586254500000|2020-04-07 10:15:00|4664|4663.5|4669.5|4667|4671|4668.5|4656|4654|33989
1586254800000|2020-04-07 10:20:00|4670|4667.5|4660|4658.5|4670.5|4669|4660|4658.5|29880
1586255100000|2020-04-07 10:25:00|4660.5|4659|4647|4645|4663|4662|4646.5|4644.5|20112
1586255400000|2020-04-07 10:30:00|4646.5|4645.5|4648|4646.5|4653.5|4652|4641.5|4640|29508
1586255700000|2020-04-07 10:35:00|4648.5|4647|4643|4641.5|4652|4650.5|4639|4638|20804
1586256000000|2020-04-07 10:40:00|4642.5|4642.5|4647.5|4646|4649|4647.5|4635.5|4635|17235
1586256300000|2020-04-07 10:45:00|4648|4646.5|4648|4647.5|4652|4651|4644.5|4643.5|37427
1586256600000|2020-04-07 10:50:00|4648.5|4647|4644.5|4643|4655|4654|4643.5|4643|24514
1586256900000|2020-04-07 10:55:00|4645|4643.5|4647.5|4646.5|4650|4648.5|4642.5|4641|21151
1586257200000|2020-04-07 11:00:00|4648|4645.5|4640.5|4639.5|4652|4646.5|4639.5|4638.5|18296
1586257500000|2020-04-07 11:05:00|4640|4639|4645|4644|4648|4647|4638|4636.5|24773
1586257800000|2020-04-07 11:10:00|4645.5|4644.5|4649.5|4648.5|4650|4649|4641.5|4640.5|22573
1586258100000|2020-04-07 11:15:00|4649|4649|4646.5|4645|4654.5|4653|4643|4642.5|30704
1586258400000|2020-04-07 11:20:00|4646|4645.5|4632.5|4631.5|4647.5|4646|4632.5|4631.5|51628
1586258700000|2020-04-07 11:25:00|4632|4631|4628.5|4626.5|4638|4637|4624.5|4624|41293
1586259000000|2020-04-07 11:30:00|4629|4627|4625.5|4624.5|4633.5|4633|4621.5|4620|50550
1586259300000|2020-04-07 11:35:00|4626|4625|4623|4622|4630.5|4629|4620.5|4620|54924
1586259600000|2020-04-07 11:40:00|4623.5|4622.5|4634|4633|4636|4634.5|4622|4621.5|30629
1586259900000|2020-04-07 11:45:00|4634.5|4633.5|4639|4638.5|4639.5|4638.5|4629.5|4628.5|16890
1586260200000|2020-04-07 11:50:00|4638.5|4638|4624|4623.5|4639.5|4638.5|4624|4623.5|19541
1586260500000|2020-04-07 11:55:00|4624.5|4623|4619.5|4618.5|4627|4625|4617|4615.5|31151
1586260800000|2020-04-07 12:00:00|4619|4618|4625.5|4624|4628|4626.5|4612|4611|33583
1586261100000|2020-04-07 12:05:00|4625|4623.5|4618.5|4618|4627|4626|4617.5|4617|25926
1586261400000|2020-04-07 12:10:00|4619|4618.5|4619|4618|4625|4623.5|4617|4615.5|27649
1586261700000|2020-04-07 12:15:00|4619.5|4617.5|4630.5|4629|4638|4636.5|4619.5|4617.5|31877
1586262000000|2020-04-07 12:20:00|4631|4629.5|4634|4632.5|4634|4632.5|4623.5|4622|33333
1586262300000|2020-04-07 12:25:00|4633.5|4633|4626|4624.5|4634.5|4633|4623|4622|19092
1586262600000|2020-04-07 12:30:00|4626.5|4624|4633|4631.5|4633.5|4632.5|4622.5|4621.5|15485
1586262900000|2020-04-07 12:35:00|4632.5|4632|4645|4643.5|4646.5|4645|4624|4622.5|33358
1586263200000|2020-04-07 12:40:00|4645.5|4644|4646.5|4645.5|4655|4654|4643|4642.5|30158
1586263500000|2020-04-07 12:45:00|4647|4646|4647.5|4645.5|4650|4649|4643.5|4642|16018
1586263800000|2020-04-07 12:50:00|4648|4646|4641.5|4640.5|4649.5|4648|4639.5|4638|25117
1586264100000|2020-04-07 12:55:00|4641|4640|4647.5|4647|4650|4649|4636|4635|38302
1586264400000|2020-04-07 13:00:00|4648|4647.5|4644.5|4643.5|4649|4648.5|4640|4639|25960
1586264700000|2020-04-07 13:05:00|4644|4644|4645.5|4643.5|4647|4646|4637|4635|20202
1586265000000|2020-04-07 13:10:00|4646|4644|4652|4651.5|4652.5|4651.5|4642.5|4641.5|12017
1586265300000|2020-04-07 13:15:00|4652.5|4651|4658|4656.5|4668|4667|4651.5|4651|25746
1586265600000|2020-04-07 13:20:00|4657.5|4656|4662.5|4661|4663|4661.5|4650.5|4648.5|25442
1586265900000|2020-04-07 13:25:00|4663.5|4661.5|4661.5|4659.5|4663.5|4663|4652.5|4651|27418
1586266200000|2020-04-07 13:30:00|4662|4660|4664.5|4662.5|4670|4668.5|4652|4651.5|87286
1586266500000|2020-04-07 13:35:00|4665|4663|4646|4644.5|4667|4665.5|4645.5|4644|49917
1586266800000|2020-04-07 13:40:00|4645.5|4644|4656|4654.5|4656|4654.5|4644|4642.5|26854
1586267100000|2020-04-07 13:45:00|4655.5|4655|4652.5|4651|4663.5|4662.5|4649.5|4648.5|52432
1586267400000|2020-04-07 13:50:00|4653|4651.5|4657|4655.5|4660|4659|4649.5|4648.5|86143
1586267700000|2020-04-07 13:55:00|4657.5|4656|4657|4656|4659|4657.5|4648|4647|58101
1586268000000|2020-04-07 14:00:00|4657.5|4656.5|4631|4629.5|4662.5|4661.5|4629.5|4628|68772
1586268300000|2020-04-07 14:05:00|4631.5|4630|4602.5|4601|4637.5|4636|4601.5|4601|62492
1586268600000|2020-04-07 14:10:00|4603|4601.5|4600|4597.5|4613.5|4611.5|4586.5|4584|81314
1586268900000|2020-04-07 14:15:00|4599.5|4598.5|4580|4577|4599.5|4599|4566|4564|95390
1586269200000|2020-04-07 14:20:00|4579.5|4576.5|4555.5|4553|4580.5|4578.5|4553.5|4552|92580
1586269500000|2020-04-07 14:25:00|4555|4552.5|4543.5|4541|4562.5|4561.5|4542|4540.5|69458
1586269800000|2020-04-07 14:30:00|4543|4540.5|4559.5|4558|4567.5|4565|4539|4536|45503
1586270100000|2020-04-07 14:35:00|4560|4558.5|4559|4557.5|4562|4560|4543|4541.5|51923
1586270400000|2020-04-07 14:40:00|4558.5|4557|4554|4552.5|4567|4565|4547.5|4546.5|51236
1586270700000|2020-04-07 14:45:00|4553.5|4552|4527|4524.5|4563|4561|4525.5|4524|60529
1586271000000|2020-04-07 14:50:00|4527.5|4525.5|4521.5|4520.5|4537.5|4536.5|4514|4511.5|49038
1586271300000|2020-04-07 14:55:00|4521|4520|4554.5|4553.5|4561|4560|4519|4518|62523
1586271600000|2020-04-07 15:00:00|4554|4553|4570|4569|4570|4569|4551.5|4549|73076
1586271900000|2020-04-07 15:05:00|4569.5|4568.5|4590|4588|4591.5|4590|4564.5|4562.5|60445
1586272200000|2020-04-07 15:10:00|4590.5|4588.5|4585|4582.5|4594|4592|4579.5|4579|60550
1586272500000|2020-04-07 15:15:00|4585.5|4582|4582.5|4581|4595|4593.5|4580|4578.5|61871
1586272800000|2020-04-07 15:20:00|4582|4581.5|4586.5|4584|4587|4585.5|4571|4570.5|44819
1586273100000|2020-04-07 15:25:00|4586|4584.5|4597|4595|4606|4604.5|4578.5|4576.5|50387
1586329200000|2020-04-08 07:00:00|4582.5|4580|4569|4566|4600|4592|4545.5|4541.5|127082
1586329500000|2020-04-08 07:05:00|4569.5|4566.5|4569|4565.5|4577|4572.5|4547|4543.5|53078
1586329800000|2020-04-08 07:10:00|4569.5|4566|4563|4559.5|4572.5|4568.5|4550.5|4550|37565
1586330100000|2020-04-08 07:15:00|4563.5|4559|4559.5|4556|4575.5|4572.5|4552|4550|47625
1586330400000|2020-04-08 07:20:00|4560|4556.5|4573.5|4570|4578|4575|4555|4551.5|23982
1586330700000|2020-04-08 07:25:00|4574|4570.5|4582.5|4578.5|4593|4589.5|4574|4570.5|38656
1586331000000|2020-04-08 07:30:00|4582|4578|4585.5|4584.5|4596|4594|4568|4567|43676
1586331300000|2020-04-08 07:35:00|4586|4585|4621.5|4619.5|4625|4622.5|4586|4585|34573
1586331600000|2020-04-08 07:40:00|4622|4620|4614|4612|4629.5|4627|4614|4612|29510
1586331900000|2020-04-08 07:45:00|4614.5|4612.5|4602.5|4599.5|4617.5|4615.5|4600|4599|29098
1586332200000|2020-04-08 07:50:00|4603|4600|4612|4609.5|4616|4614|4601.5|4600|27067
1586332500000|2020-04-08 07:55:00|4611.5|4609|4612|4611.5|4614|4612.5|4605.5|4604.5|25464
1586332800000|2020-04-08 08:00:00|4612.5|4612|4592|4589.5|4614|4613|4583|4581|40217
1586333100000|2020-04-08 08:05:00|4591.5|4590|4593|4592.5|4603|4600.5|4591.5|4590|15003
1586333400000|2020-04-08 08:10:00|4593.5|4593|4588.5|4587|4597.5|4596|4586.5|4585.5|22872
1586333700000|2020-04-08 08:15:00|4589|4587.5|4574.5|4573|4589|4588.5|4570|4569.5|17659
1586334000000|2020-04-08 08:20:00|4574|4573.5|4567|4565|4577|4575.5|4562.5|4561|13836
1586334300000|2020-04-08 08:25:00|4567.5|4565.5|4551.5|4550|4571.5|4570|4551|4550|25705
1586334600000|2020-04-08 08:30:00|4551|4549.5|4535.5|4534|4551.5|4550|4532.5|4530.5|22120
1586334900000|2020-04-08 08:35:00|4535|4533.5|4540.5|4538.5|4544|4543|4524.5|4523|42424
1586335200000|2020-04-08 08:40:00|4541|4539|4550|4548.5|4553.5|4553|4534|4532.5|51705
1586335500000|2020-04-08 08:45:00|4550.5|4549|4553|4551.5|4559.5|4558.5|4548|4546|22736
1586335800000|2020-04-08 08:50:00|4552.5|4551|4562|4560.5|4565|4563|4547|4545.5|42146
1586336100000|2020-04-08 08:55:00|4561.5|4560|4551.5|4550|4561.5|4560.5|4543|4541.5|28803
1586336400000|2020-04-08 09:00:00|4552|4550.5|4545|4543.5|4553.5|4551|4535.5|4534|16463
1586336700000|2020-04-08 09:05:00|4544.5|4543|4542|4540|4549.5|4548|4537.5|4536|13479
1586337000000|2020-04-08 09:10:00|4542.5|4540.5|4532|4531.5|4545|4543|4531.5|4530.5|13276
1586337300000|2020-04-08 09:15:00|4531.5|4530.5|4530.5|4529|4534|4533|4520|4517.5|15694
1586337600000|2020-04-08 09:20:00|4531|4529.5|4518.5|4516|4533.5|4531|4515.5|4513.5|23741
1586337900000|2020-04-08 09:25:00|4518|4516.5|4532|4531|4533|4531.5|4512|4511|24137
1586338200000|2020-04-08 09:30:00|4532.5|4531.5|4529.5|4528|4542|4540|4528.5|4527|9969
1586338500000|2020-04-08 09:35:00|4529|4527.5|4531.5|4530.5|4536|4534.5|4526|4524.5|9993
1586338800000|2020-04-08 09:40:00|4532|4530|4534|4532.5|4535.5|4534.5|4525|4523.5|17883
1586339100000|2020-04-08 09:45:00|4533.5|4533|4536.5|4534.5|4545.5|4544|4532.5|4531.5|23407
1586339400000|2020-04-08 09:50:00|4536|4534|4519.5|4518|4536|4535|4516.5|4515|19031
1586339700000|2020-04-08 09:55:00|4520|4518.5|4536.5|4534.5|4540|4537.5|4520|4518.5|10445
1586340000000|2020-04-08 10:00:00|4537|4535|4537|4535.5|4546.5|4545|4536|4535|49193
1586340300000|2020-04-08 10:05:00|4537.5|4536|4539.5|4537.5|4541|4539.5|4535|4533.5|6317
1586340600000|2020-04-08 10:10:00|4539|4538|4532|4530.5|4539.5|4538.5|4526|4524|29003
1586340900000|2020-04-08 10:15:00|4532.5|4531|4535.5|4534.5|4541.5|4540|4532|4531|11291
1586341200000|2020-04-08 10:20:00|4535|4534|4543.5|4542.5|4548.5|4547.5|4534.5|4534|22255
1586341500000|2020-04-08 10:25:00|4543|4542|4541|4539.5|4543|4542|4535|4534|7730
1586341800000|2020-04-08 10:30:00|4541.5|4540|4554.5|4553|4556|4554.5|4539.5|4538.5|14370
1586342100000|2020-04-08 10:35:00|4555|4553.5|4550.5|4549.5|4555|4553.5|4546.5|4545.5|11711
1586342400000|2020-04-08 10:40:00|4550|4549|4553.5|4552|4554.5|4553|4547|4546.5|14383
1586342700000|2020-04-08 10:45:00|4553|4552.5|4552.5|4551.5|4555.5|4554.5|4549|4548.5|11350
1586343000000|2020-04-08 10:50:00|4552|4551|4557.5|4556.5|4558|4557|4549|4548|11220
1586343300000|2020-04-08 10:55:00|4557|4556|4555|4554|4560|4559|4551.5|4550.5|20211
1586343600000|2020-04-08 11:00:00|4554.5|4551|4547.5|4546|4558.5|4553|4544|4543|31529
1586343900000|2020-04-08 11:05:00|4548|4546.5|4558.5|4556.5|4560|4558.5|4545.5|4545|14918
1586344200000|2020-04-08 11:10:00|4558|4556|4569|4568|4572|4571.5|4556.5|4556|14398
1586344500000|2020-04-08 11:15:00|4569.5|4568.5|4559.5|4558.5|4572|4569.5|4559.5|4558|28011
1586344800000|2020-04-08 11:20:00|4560|4558|4566.5|4565|4568|4566|4558.5|4557|3669
1586345100000|2020-04-08 11:25:00|4567|4565.5|4558.5|4557.5|4568|4565.5|4558.5|4557|6223
1586345400000|2020-04-08 11:30:00|4558|4558|4556|4555|4559.5|4558.5|4551.5|4551|10017
1586345700000|2020-04-08 11:35:00|4556.5|4555.5|4557.5|4556.5|4563.5|4562|4556|4555.5|10220
1586346000000|2020-04-08 11:40:00|4558|4556|4550|4549|4561|4559|4550|4548.5|8394
1586346300000|2020-04-08 11:45:00|4550.5|4549.5|4557.5|4556|4560|4558.5|4547.5|4546|15360
1586346600000|2020-04-08 11:50:00|4557|4555.5|4557|4555.5|4559.5|4558.5|4554.5|4553|17730
1586346900000|2020-04-08 11:55:00|4556.5|4555|4560.5|4559.5|4562.5|4561|4555|4554|5378
1586347200000|2020-04-08 12:00:00|4560|4559|4571.5|4570.5|4572|4571|4555|4554|20965
1586347500000|2020-04-08 12:05:00|4570|4570|4568.5|4566.5|4574.5|4573|4566|4564|18104
1586347800000|2020-04-08 12:10:00|4568|4566|4573.5|4571.5|4574.5|4573.5|4566.5|4564.5|10095
1586348100000|2020-04-08 12:15:00|4573|4572|4570.5|4570|4573|4572|4564|4563|6413
1586348400000|2020-04-08 12:20:00|4570|4569.5|4568.5|4566.5|4574.5|4573.5|4566|4565|32263
1586348700000|2020-04-08 12:25:00|4569|4567|4556.5|4554|4573.5|4572|4554.5|4552.5|18560
1586349000000|2020-04-08 12:30:00|4556|4553.5|4559.5|4558|4564|4562.5|4553.5|4552|20895
1586349300000|2020-04-08 12:35:00|4560|4557.5|4561.5|4560|4564|4562.5|4554.5|4553|26461
1586349600000|2020-04-08 12:40:00|4562|4560.5|4574.5|4573.5|4575|4573.5|4559.5|4558.5|17316
1586349900000|2020-04-08 12:45:00|4575|4574|4579|4578|4583.5|4582|4571.5|4570|13602
1586350200000|2020-04-08 12:50:00|4579.5|4578.5|4569.5|4568|4580|4579|4569.5|4567.5|22875
1586350500000|2020-04-08 12:55:00|4569|4568.5|4568|4566.5|4575|4574|4563.5|4562.5|19923
1586350800000|2020-04-08 13:00:00|4568.5|4567|4572|4570.5|4572.5|4571|4566|4564.5|15808
1586351100000|2020-04-08 13:05:00|4572.5|4570|4571.5|4569.5|4582|4581|4569.5|4568|37786
1586351400000|2020-04-08 13:10:00|4572|4570|4569|4567.5|4573.5|4572|4567.5|4567|5948
1586351700000|2020-04-08 13:15:00|4569.5|4568|4570.5|4569|4577|4575.5|4567|4566|15216
1586352000000|2020-04-08 13:20:00|4570|4569.5|4569|4567.5|4572|4570.5|4566|4565|14424
1586352300000|2020-04-08 13:25:00|4569.5|4568|4568|4567|4574.5|4573.5|4564|4562.5|25668
1586352600000|2020-04-08 13:30:00|4568.5|4567.5|4564|4562.5|4578.5|4577|4558|4555.5|49307
1586352900000|2020-04-08 13:35:00|4564.5|4562|4566|4564.5|4568.5|4567|4551.5|4550|30891
1586353200000|2020-04-08 13:40:00|4566.5|4565|4573.5|4571.5|4577|4575|4566.5|4565|20693
1586353500000|2020-04-08 13:45:00|4574|4572|4563|4560.5|4580|4579|4561.5|4560|33522
1586353800000|2020-04-08 13:50:00|4562.5|4561|4546|4543.5|4565.5|4564.5|4542|4540.5|48850
1586354100000|2020-04-08 13:55:00|4546.5|4543|4535.5|4533|4550|4548|4530.5|4530|35494
1586354400000|2020-04-08 14:00:00|4535|4533.5|4530.5|4529.5|4545|4542.5|4530.5|4528.5|18365
1586354700000|2020-04-08 14:05:00|4531|4530|4531.5|4528.5|4537|4535.5|4526|4525|26081
1586355000000|2020-04-08 14:10:00|4532|4529|4536.5|4534.5|4541|4540.5|4531.5|4529|25627
1586355300000|2020-04-08 14:15:00|4536|4535|4543.5|4542.5|4544|4543|4533|4531.5|28341
1586355600000|2020-04-08 14:20:00|4544|4543|4536.5|4535.5|4544|4543|4536.5|4535|25187
1586355900000|2020-04-08 14:25:00|4537|4536|4549|4547.5|4550|4548.5|4536.5|4535.5|24080
1586356200000|2020-04-08 14:30:00|4549.5|4548|4542|4540.5|4549.5|4548.5|4538|4536.5|23745
1586356500000|2020-04-08 14:35:00|4542.5|4541|4532|4531.5|4542.5|4542|4531|4529.5|25189
1586356800000|2020-04-08 14:40:00|4532.5|4531|4520.5|4518.5|4536|4535|4517.5|4516|20563
1586357100000|2020-04-08 14:45:00|4521|4519|4529|4527.5|4531.5|4530|4521|4518.5|27068
1586357400000|2020-04-08 14:50:00|4529.5|4528|4530.5|4529|4542|4540|4528.5|4527|41687
1586357700000|2020-04-08 14:55:00|4530|4528.5|4542.5|4541|4542.5|4541.5|4525|4523.5|26521
1586358000000|2020-04-08 15:00:00|4542|4540.5|4534.5|4533|4544.5|4543|4533.5|4532.5|33695
1586358300000|2020-04-08 15:05:00|4535|4533.5|4532|4530.5|4541|4539.5|4530|4528|28330
1586358600000|2020-04-08 15:10:00|4532.5|4531|4545.5|4543.5|4549.5|4548|4532.5|4530.5|39036
1586358900000|2020-04-08 15:15:00|4545|4543|4542|4541.5|4549.5|4548.5|4541.5|4540.5|21708
1586359200000|2020-04-08 15:20:00|4542.5|4541|4548|4546.5|4553.5|4552|4542.5|4541|38379
1586359500000|2020-04-08 15:25:00|4548.5|4547|4561.5|4560.5|4564.5|4563|4548.5|4547|42417
1586415600000|2020-04-09 07:00:00|4685|4670|4669.5|4665.5|4685|4674|4640|4638|174983
1586415900000|2020-04-09 07:05:00|4670.5|4666|4678.5|4676.5|4679.5|4676.5|4641.5|4637.5|74859
1586416200000|2020-04-09 07:10:00|4678|4676|4675.5|4673.5|4686|4682.5|4669|4666|112992
1586416500000|2020-04-09 07:15:00|4676|4674|4710.5|4708|4711.5|4708|4676|4674|125621
1586416800000|2020-04-09 07:20:00|4711|4708.5|4707|4705|4712|4710.5|4696|4695|81992
1586417100000|2020-04-09 07:25:00|4706.5|4704.5|4703.5|4700.5|4711.5|4709|4694.5|4693|56591
1586417400000|2020-04-09 07:30:00|4704|4701|4725.5|4722.5|4728|4725|4701.5|4700|42932
1586417700000|2020-04-09 07:35:00|4726|4722|4726.5|4723.5|4735.5|4732|4717.5|4715.5|32802
1586418000000|2020-04-09 07:40:00|4727|4724|4704|4701|4730|4727.5|4699|4697|45114
1586418300000|2020-04-09 07:45:00|4704.5|4702|4708|4707|4714.5|4712|4702|4700|35527
1586418600000|2020-04-09 07:50:00|4707.5|4706.5|4715|4714.5|4717|4715|4700|4699|61806
1586418900000|2020-04-09 07:55:00|4715.5|4714|4713.5|4712.5|4718|4716.5|4702.5|4702|48347
1586419200000|2020-04-09 08:00:00|4714|4712|4700|4699|4715|4713.5|4699|4697.5|55950
1586419500000|2020-04-09 08:05:00|4700.5|4699.5|4692|4690.5|4704|4702.5|4688.5|4687.5|47929
1586419800000|2020-04-09 08:10:00|4691.5|4691|4673.5|4672.5|4692|4691.5|4673|4672|76003
1586420100000|2020-04-09 08:15:00|4674|4673|4673|4672|4680|4679|4665.5|4664.5|74069
1586420400000|2020-04-09 08:20:00|4673.5|4672.5|4677|4676|4688.5|4687.5|4672|4671.5|40051
1586420700000|2020-04-09 08:25:00|4676|4675.5|4667.5|4666.5|4677|4676.5|4665.5|4665|61922
1586421000000|2020-04-09 08:30:00|4667|4666|4669|4668|4678.5|4677|4666|4665|30560
1586421300000|2020-04-09 08:35:00|4668.5|4667.5|4645|4643.5|4671|4670.5|4645|4642|29350
1586421600000|2020-04-09 08:40:00|4645.5|4643|4643|4640.5|4654|4652.5|4643|4640|36926
1586421900000|2020-04-09 08:45:00|4642.5|4640|4642|4641|4648.5|4647|4638|4636|20930
1586422200000|2020-04-09 08:50:00|4642.5|4641.5|4636|4634.5|4648|4646.5|4634.5|4633|47967
1586422500000|2020-04-09 08:55:00|4637|4635|4626|4625|4639|4637|4625|4624.5|43057
1586422800000|2020-04-09 09:00:00|4625.5|4624.5|4618.5|4617.5|4637|4634.5|4617|4615|30826
1586423100000|2020-04-09 09:05:00|4618|4617|4620.5|4619|4622|4621|4610.5|4608.5|35568
1586423400000|2020-04-09 09:10:00|4620|4618.5|4613.5|4611|4621.5|4619.5|4605.5|4605|44735
1586423700000|2020-04-09 09:15:00|4613|4611.5|4605.5|4604.5|4620|4618.5|4603|4602|68069
1586424000000|2020-04-09 09:20:00|4605|4604|4616|4614|4617|4616|4604.5|4604|35034
1586424300000|2020-04-09 09:25:00|4615.5|4614.5|4623|4621.5|4626.5|4624.5|4615.5|4614.5|32239
1586424600000|2020-04-09 09:30:00|4623.5|4622|4608.5|4606|4628.5|4627.5|4606|4605.5|28665
1586424900000|2020-04-09 09:35:00|4608|4606.5|4596.5|4595.5|4608|4606.5|4591|4590|51966
1586425200000|2020-04-09 09:40:00|4597|4595|4595.5|4594|4601|4600|4593|4591.5|21248
1586425500000|2020-04-09 09:45:00|4595|4593.5|4579.5|4578|4603|4601|4575|4573.5|59979
1586425800000|2020-04-09 09:50:00|4580|4578.5|4573|4570.5|4581|4579.5|4567.5|4565|75208
1586426100000|2020-04-09 09:55:00|4572.5|4571|4569|4567.5|4575.5|4574.5|4565.5|4565|80080
1586426400000|2020-04-09 10:00:00|4568.5|4567|4576|4574|4577.5|4575.5|4563|4561|20895
1586426700000|2020-04-09 10:05:00|4575.5|4573.5|4579.5|4578.5|4580|4579|4569|4567.5|31362
1586427000000|2020-04-09 10:10:00|4579|4578|4586|4585|4591|4589.5|4575.5|4574|18823
1586427300000|2020-04-09 10:15:00|4585.5|4585.5|4596.5|4595|4598|4596|4577.5|4576|43804
1586427600000|2020-04-09 10:20:00|4597|4595.5|4591|4590|4602|4600.5|4589|4587.5|26369
1586427900000|2020-04-09 10:25:00|4590.5|4589.5|4579.5|4577.5|4591|4589.5|4579.5|4577|22204
1586428200000|2020-04-09 10:30:00|4580|4578|4582|4581|4590.5|4588.5|4578|4576.5|15241
1586428500000|2020-04-09 10:35:00|4581.5|4580.5|4599.5|4598|4600|4599.5|4581.5|4580|15632
1586428800000|2020-04-09 10:40:00|4600|4598.5|4593.5|4592.5|4600|4599.5|4593|4591.5|21764
1586429100000|2020-04-09 10:45:00|4594|4593|4592|4591|4598.5|4597.5|4590.5|4588.5|26368
1586429400000|2020-04-09 10:50:00|4591.5|4590.5|4586|4585|4597|4595.5|4586|4585|16133
1586429700000|2020-04-09 10:55:00|4586.5|4585.5|4599.5|4597.5|4600|4599.5|4586|4585|8707
1586430000000|2020-04-09 11:00:00|4599|4594|4602|4600.5|4605.5|4604|4597.5|4594|48929
1586430300000|2020-04-09 11:05:00|4602.5|4601|4604|4602.5|4612|4610.5|4601|4599.5|54693
1586430600000|2020-04-09 11:10:00|4604.5|4602|4602|4600|4609.5|4608|4598.5|4597.5|31553
1586430900000|2020-04-09 11:15:00|4601.5|4599.5|4600.5|4599|4610|4608.5|4600|4599|22634
1586431200000|2020-04-09 11:20:00|4601|4599.5|4584|4583|4604|4603|4582.5|4581.5|25518
1586431500000|2020-04-09 11:25:00|4583.5|4582.5|4565.5|4564.5|4592|4591.5|4565.5|4564.5|47796
1586431800000|2020-04-09 11:30:00|4566|4565|4575|4574|4576|4574|4552.5|4550.5|43135
1586432100000|2020-04-09 11:35:00|4574.5|4574.5|4571.5|4568.5|4574.5|4574.5|4559|4557|33399
1586432400000|2020-04-09 11:40:00|4571|4568|4565|4563.5|4573.5|4571|4561|4560|31628
1586432700000|2020-04-09 11:45:00|4565.5|4563|4586.5|4584|4593.5|4592|4560|4558.5|45917
1586433000000|2020-04-09 11:50:00|4587|4584.5|4589.5|4587|4590|4587.5|4582|4580.5|23269
1586433300000|2020-04-09 11:55:00|4590|4587.5|4581.5|4580.5|4598|4597.5|4581|4580|39082
1586433600000|2020-04-09 12:00:00|4581|4581|4578|4576|4586.5|4584.5|4568.5|4568|31779
1586433900000|2020-04-09 12:05:00|4578.5|4576.5|4580|4578.5|4584|4582.5|4576|4575|10594
1586434200000|2020-04-09 12:10:00|4580.5|4579|4579|4577.5|4583.5|4582.5|4576|4575|24146
1586434500000|2020-04-09 12:15:00|4579.5|4578|4569.5|4567.5|4582.5|4581|4564|4562|50276
1586434800000|2020-04-09 12:20:00|4570|4568|4572|4570.5|4578.5|4577|4567.5|4566.5|21890
1586435100000|2020-04-09 12:25:00|4572.5|4571|4576.5|4574.5|4577.5|4576|4570.5|4569|11671
1586435400000|2020-04-09 12:30:00|4577.5|4575|4597.5|4596.5|4600|4599.5|4576.5|4573.5|64122
1586435700000|2020-04-09 12:35:00|4597|4596|4583.5|4581.5|4598|4596.5|4582|4580.5|40030
1586436000000|2020-04-09 12:40:00|4583|4582|4596.5|4595|4597|4596|4580|4578.5|23464
1586436300000|2020-04-09 12:45:00|4596|4594.5|4607.5|4605.5|4608|4606.5|4592.5|4591|25577
1586436600000|2020-04-09 12:50:00|4607|4605|4624.5|4622.5|4625|4622.5|4605.5|4604|25330
1586436900000|2020-04-09 12:55:00|4625|4622|4629|4628.5|4640|4638.5|4619|4618|39565
1586437200000|2020-04-09 13:00:00|4629.5|4628|4623.5|4622|4634|4632.5|4620|4618.5|40963
1586437500000|2020-04-09 13:05:00|4624|4622.5|4632.5|4630|4638|4637.5|4622|4620|48542
1586437800000|2020-04-09 13:10:00|4632|4630.5|4636|4634.5|4644|4643|4630|4629|40354
1586438100000|2020-04-09 13:15:00|4636.5|4635|4637|4636|4639.5|4638.5|4629|4626.5|24972
1586438400000|2020-04-09 13:20:00|4637.5|4636.5|4647.5|4646|4653.5|4652|4635.5|4634.5|37474
1586438700000|2020-04-09 13:25:00|4648|4646.5|4638.5|4637.5|4650|4649|4637.5|4636|40783
1586439000000|2020-04-09 13:30:00|4639|4638|4639.5|4638|4650.5|4649|4634.5|4633|84730
1586439300000|2020-04-09 13:35:00|4640|4638.5|4670.5|4667.5|4672|4670.5|4639|4638.5|88993
1586439600000|2020-04-09 13:40:00|4670|4668.5|4676|4674|4684.5|4682.5|4667|4666.5|58620
1586439900000|2020-04-09 13:45:00|4676.5|4674.5|4668.5|4667|4678.5|4677.5|4667.5|4665|50733
1586440200000|2020-04-09 13:50:00|4668|4666.5|4673.5|4672.5|4675|4674|4659|4658|58551
1586440500000|2020-04-09 13:55:00|4674|4673|4700.5|4697.5|4706.5|4704.5|4672.5|4671|67648
1586440800000|2020-04-09 14:00:00|4701|4697|4672.5|4671.5|4701.5|4700.5|4670|4669|49693
1586441100000|2020-04-09 14:05:00|4673|4671|4645.5|4643|4676.5|4674|4644|4641|59123
1586441400000|2020-04-09 14:10:00|4645|4643.5|4665.5|4663|4666|4663.5|4645|4643.5|38726
1586441700000|2020-04-09 14:15:00|4666|4663.5|4649|4646.5|4669.5|4667.5|4645|4644.5|73099
1586442000000|2020-04-09 14:20:00|4648.5|4646|4648|4646|4659|4656.5|4635.5|4635|41948
1586442300000|2020-04-09 14:25:00|4647.5|4645.5|4658.5|4656.5|4666.5|4664|4642|4639|46223
1586442600000|2020-04-09 14:30:00|4659|4657|4674.5|4672.5|4674.5|4672.5|4652.5|4651.5|32409
1586442900000|2020-04-09 14:35:00|4675|4672|4685.5|4684.5|4690|4688|4667|4665.5|34151
1586443200000|2020-04-09 14:40:00|4686|4685|4676|4673.5|4686|4685.5|4664|4661.5|63228
1586443500000|2020-04-09 14:45:00|4675.5|4674|4673.5|4671.5|4685.5|4684|4672.5|4670|25963
1586443800000|2020-04-09 14:50:00|4673|4672|4668.5|4667|4678|4677|4666|4665.5|37298
1586444100000|2020-04-09 14:55:00|4669|4667.5|4667|4665.5|4674.5|4673.5|4659.5|4659|35922
1586444400000|2020-04-09 15:00:00|4666.5|4665|4649|4647.5|4667|4665.5|4648.5|4647|45337
1586444700000|2020-04-09 15:05:00|4649.5|4648|4652.5|4650.5|4658|4656.5|4639|4638.5|44911
1586445000000|2020-04-09 15:10:00|4653|4651|4660.5|4660|4661.5|4660|4647|4645.5|49205
1586445300000|2020-04-09 15:15:00|4661.5|4660.5|4678.5|4677.5|4678.5|4677.5|4653.5|4653|120693
1586445600000|2020-04-09 15:20:00|4679.5|4678|4677|4675|4694|4693.5|4672.5|4672|92225
1586445900000|2020-04-09 15:25:00|4677.5|4674.5|4691.5|4689.5|4695.5|4694|4668.5|4667|62940
1586847600000|2020-04-14 07:00:00|4780|4773|4761|4757.5|4790|4774|4749.5|4744.5|259972
1586847900000|2020-04-14 07:05:00|4760.5|4756.5|4725|4720.5|4769.5|4765.5|4717.5|4715|67765
1586848200000|2020-04-14 07:10:00|4724.5|4720|4710|4707.5|4740.5|4737|4706|4705|77063
1586848500000|2020-04-14 07:15:00|4709.5|4707|4705|4703.5|4727.5|4725.5|4702.5|4701|75132
1586848800000|2020-04-14 07:20:00|4704.5|4703|4696|4694.5|4710.5|4709|4690.5|4690|129946
1586849100000|2020-04-14 07:25:00|4696.5|4695|4696.5|4695.5|4698|4696.5|4696|4695|1634
1586865900000|2020-04-14 12:05:00|4730|4712|4704.5|4704|4731.5|4727.5|4704.5|4704|179272
1586866200000|2020-04-14 12:10:00|4705|4703.5|4708.5|4707|4723.5|4719.5|4696|4695.5|100307
1586866500000|2020-04-14 12:15:00|4709|4707.5|4716.5|4714.5|4724|4721.5|4703|4702|59002
1586866800000|2020-04-14 12:20:00|4717.5|4715|4710.5|4709|4722|4720.5|4709|4708|54055
1586867100000|2020-04-14 12:25:00|4710|4708.5|4707.5|4705.5|4711|4709|4702|4700.5|38640
1586867400000|2020-04-14 12:30:00|4707|4706|4694.5|4693.5|4707|4706|4691|4690.5|63304
1586867700000|2020-04-14 12:35:00|4695.5|4694|4678.5|4677.5|4700|4698|4678|4677|63748
1586868000000|2020-04-14 12:40:00|4679|4677|4660|4657.5|4679|4677.5|4658|4657|52909
1586868300000|2020-04-14 12:45:00|4660.5|4658|4678.5|4676|4678.5|4676|4657.5|4655|40793
1586868600000|2020-04-14 12:50:00|4678|4676.5|4679.5|4677.5|4689|4686|4677.5|4675|36769
1586868900000|2020-04-14 12:55:00|4680|4678|4671.5|4670|4687|4685.5|4670.5|4668.5|62294
1586869200000|2020-04-14 13:00:00|4671|4669.5|4676|4675|4684|4683|4669|4667.5|28187
1586869500000|2020-04-14 13:05:00|4676.5|4675.5|4685.5|4685|4687|4686|4676.5|4675|19419
1586869800000|2020-04-14 13:10:00|4686|4685.5|4697|4695.5|4701|4700|4682.5|4681.5|48568
1586870100000|2020-04-14 13:15:00|4696.5|4696|4715.5|4714.5|4720|4718.5|4692|4690.5|60550
1586870400000|2020-04-14 13:20:00|4716|4715|4703.5|4701|4716.5|4715|4702|4700|37048
1586870700000|2020-04-14 13:25:00|4703|4701.5|4695.5|4693.5|4705|4704.5|4693|4691|34390
1586871000000|2020-04-14 13:30:00|4695|4693|4692.5|4691|4699|4697.5|4682|4680.5|61210
1586871300000|2020-04-14 13:35:00|4692|4690.5|4682.5|4681|4695.5|4695|4681|4680|63492
1586871600000|2020-04-14 13:40:00|4682|4680.5|4692|4691.5|4695.5|4693.5|4675|4674|45276
1586871900000|2020-04-14 13:45:00|4691.5|4691|4687|4686.5|4692|4691|4681|4680|60213
1586872200000|2020-04-14 13:50:00|4687.5|4686|4695|4694.5|4699.5|4698.5|4685|4684|72725
1586872500000|2020-04-14 13:55:00|4695.5|4695|4706|4705.5|4713.5|4712.5|4695|4694.5|75785
1586872800000|2020-04-14 14:00:00|4706.5|4705|4709|4708.5|4714.5|4713|4699.5|4698.5|59424
1586873100000|2020-04-14 14:05:00|4709.5|4709|4698.5|4697|4715|4713.5|4697.5|4696.5|63703
1586873400000|2020-04-14 14:10:00|4699|4697.5|4708|4707|4712.5|4711|4698.5|4697.5|53394
1586873700000|2020-04-14 14:15:00|4708.5|4707.5|4722.5|4721.5|4724|4723|4708|4706.5|47807
1586874000000|2020-04-14 14:20:00|4722|4721|4711|4710|4723.5|4722.5|4711|4710|48686
1586874300000|2020-04-14 14:25:00|4710.5|4710.5|4702.5|4701|4713.5|4712.5|4698.5|4697.5|50901
1586874600000|2020-04-14 14:30:00|4702|4702|4675|4673|4702.5|4702|4674|4673|68235
1586874900000|2020-04-14 14:35:00|4674|4673.5|4661.5|4660.5|4681|4679|4661.5|4660|72040
1586875200000|2020-04-14 14:40:00|4662|4661|4671.5|4669.5|4672|4670.5|4655|4654.5|50923
1586875500000|2020-04-14 14:45:00|4672|4670|4668|4666.5|4675.5|4674.5|4657.5|4656.5|73296
1586875800000|2020-04-14 14:50:00|4667.5|4666|4666|4664|4673|4672.5|4664.5|4663.5|48384
1586876100000|2020-04-14 14:55:00|4665.5|4664.5|4660|4659|4672|4671|4659|4658.5|43275
1586876400000|2020-04-14 15:00:00|4659.5|4659.5|4667.5|4666.5|4680|4679.5|4658.5|4658|56425
1586876700000|2020-04-14 15:05:00|4667|4667|4666|4664.5|4671.5|4669.5|4659.5|4659|64185
1586877000000|2020-04-14 15:10:00|4665.5|4664|4656.5|4655.5|4670|4669.5|4649|4648|69879
1586877300000|2020-04-14 15:15:00|4657|4656|4646.5|4645|4659|4657.5|4646|4645|70873
1586877600000|2020-04-14 15:20:00|4646|4645.5|4666|4665|4666|4665|4645.5|4645|51916
1586877900000|2020-04-14 15:25:00|4665.5|4665.5|4658|4655|4668|4667|4649|4648|56814
1586934000000|2020-04-15 07:00:00|4680.5|4665|4638.5|4635|4680.5|4667.5|4625|4623|125133
1586934300000|2020-04-15 07:05:00|4638|4634.5|4630|4628.5|4650|4647|4626.5|4624.5|33184
1586934600000|2020-04-15 07:10:00|4630.5|4629|4631|4628|4639|4636|4621|4618|42579
1586934900000|2020-04-15 07:15:00|4630.5|4627.5|4604|4601.5|4630.5|4628.5|4601.5|4600.5|47917
1586935200000|2020-04-15 07:20:00|4603.5|4602|4606.5|4604|4608|4606.5|4592.5|4592|99825
1586935500000|2020-04-15 07:25:00|4607|4603.5|4578|4576.5|4607|4605|4568.5|4566.5|51591
1586935800000|2020-04-15 07:30:00|4577.5|4576|4572.5|4569.5|4581|4580|4554.5|4552|57885
1586936100000|2020-04-15 07:35:00|4573|4570|4559|4556.5|4577|4573.5|4558.5|4556|34246
1586936400000|2020-04-15 07:40:00|4558.5|4556|4545|4543|4567.5|4564|4545|4542.5|50652
1586936700000|2020-04-15 07:45:00|4545.5|4542.5|4534|4532.5|4545.5|4543|4528|4526.5|59297
1586937000000|2020-04-15 07:50:00|4534.5|4533|4507.5|4504.5|4534.5|4534|4502|4501|89329
1586937300000|2020-04-15 07:55:00|4507|4504|4495|4494|4520|4519|4493.5|4492|107555
1586937600000|2020-04-15 08:00:00|4495.5|4494.5|4516|4514|4521.5|4520|4491|4490|99316
1586937900000|2020-04-15 08:05:00|4515.5|4513.5|4531.5|4529.5|4532|4530|4515.5|4513.5|48865
1586938200000|2020-04-15 08:10:00|4532|4530|4509.5|4508.5|4541|4539|4509.5|4507.5|48608
1586938500000|2020-04-15 08:15:00|4510|4508|4524|4522|4524.5|4522|4497.5|4495.5|82374
1586938800000|2020-04-15 08:20:00|4523.5|4521.5|4523.5|4522.5|4527.5|4527|4517.5|4515.5|43116
1586939100000|2020-04-15 08:25:00|4523|4522|4523|4522|4525.5|4524.5|4515|4513.5|77193
1586939400000|2020-04-15 08:30:00|4523.5|4522.5|4538.5|4537|4542|4539.5|4521.5|4520.5|43104
1586939700000|2020-04-15 08:35:00|4539|4537.5|4531.5|4529.5|4540|4538.5|4528.5|4528|23473
1586940000000|2020-04-15 08:40:00|4531|4530|4533.5|4532|4537.5|4537|4529|4528.5|33649
1586940300000|2020-04-15 08:45:00|4533|4531.5|4526.5|4525|4533|4531.5|4520|4518|41797
1586940600000|2020-04-15 08:50:00|4527|4525.5|4521.5|4520|4536|4534.5|4518.5|4517|43544
1586940900000|2020-04-15 08:55:00|4522|4520.5|4531|4530|4532|4530|4514.5|4513|41266
1586941200000|2020-04-15 09:00:00|4531.5|4530.5|4527|4526|4533.5|4532.5|4515.5|4515|36074
1586941500000|2020-04-15 09:05:00|4527.5|4526.5|4525|4524|4528|4526.5|4514.5|4513|21787
1586941800000|2020-04-15 09:10:00|4524.5|4523.5|4523.5|4522|4527|4526|4521.5|4519.5|19196
1586942100000|2020-04-15 09:15:00|4523|4521.5|4518|4517|4527.5|4527|4516|4514.5|29677
1586942400000|2020-04-15 09:20:00|4518.5|4517.5|4521|4519|4526|4525|4518.5|4517.5|22276
1586942700000|2020-04-15 09:25:00|4521.5|4519.5|4516.5|4515.5|4523|4521.5|4512.5|4512|15155
1586943000000|2020-04-15 09:30:00|4517|4516|4520|4518|4523|4522|4515|4513.5|11881
1586943300000|2020-04-15 09:35:00|4520.5|4518.5|4517.5|4516.5|4522.5|4521.5|4513|4512|35475
1586943600000|2020-04-15 09:40:00|4518|4517|4509|4507.5|4519|4518.5|4504|4502.5|24051
1586943900000|2020-04-15 09:45:00|4508.5|4507|4507|4506.5|4513.5|4512|4504.5|4503.5|48232
1586944200000|2020-04-15 09:50:00|4507.5|4507|4505|4504|4508|4507.5|4497.5|4496.5|41046
1586944500000|2020-04-15 09:55:00|4505.5|4504.5|4510|4509|4511.5|4510.5|4504|4503|23358
1586944800000|2020-04-15 10:00:00|4509.5|4508.5|4517.5|4517|4520|4519.5|4504.5|4502.5|22606
1586945100000|2020-04-15 10:05:00|4517|4516.5|4504.5|4503.5|4520.5|4518.5|4504.5|4503.5|20336
1586945400000|2020-04-15 10:10:00|4505|4504|4511.5|4511|4514.5|4512.5|4498.5|4497|11089
1586945700000|2020-04-15 10:15:00|4512|4511.5|4506|4505|4514.5|4513|4503.5|4502.5|10249
1586946000000|2020-04-15 10:20:00|4505.5|4504.5|4491.5|4490.5|4506.5|4505.5|4491|4490|55396
1586946300000|2020-04-15 10:25:00|4491|4490|4490.5|4489|4494.5|4493.5|4477|4476|40736
1586946600000|2020-04-15 10:30:00|4490|4488.5|4495.5|4494.5|4499.5|4498|4489.5|4488.5|37877
1586946900000|2020-04-15 10:35:00|4496|4495|4505|4503.5|4507.5|4505.5|4495|4494|34143
1586947200000|2020-04-15 10:40:00|4504.5|4502.5|4495|4494|4504.5|4502.5|4490|4488|29080
1586947500000|2020-04-15 10:45:00|4494.5|4494.5|4489.5|4487.5|4498|4496|4487.5|4486|23404
1586947800000|2020-04-15 10:50:00|4489|4487|4483|4482|4492|4491.5|4482.5|4481|42611
1586948100000|2020-04-15 10:55:00|4482.5|4481.5|4483.5|4481.5|4492|4490.5|4476.5|4475.5|19305
1586948400000|2020-04-15 11:00:00|4487|4475|4484.5|4483.5|4493|4492|4480.5|4475|27442
1586948700000|2020-04-15 11:05:00|4484|4484|4491.5|4490|4492|4490|4481|4480|12987
1586949000000|2020-04-15 11:10:00|4492|4490.5|4487|4486|4493|4491|4480|4478.5|15182
1586949300000|2020-04-15 11:15:00|4486.5|4485.5|4491|4489.5|4493|4492|4486.5|4485.5|22861
1586949600000|2020-04-15 11:20:00|4491.5|4490|4491|4489.5|4495.5|4494|4487.5|4486.5|8463
1586949900000|2020-04-15 11:25:00|4491.5|4490|4485.5|4484.5|4497|4495.5|4485.5|4484.5|14426
1586950200000|2020-04-15 11:30:00|4486|4485|4491.5|4490|4496|4494.5|4484.5|4483|12346
1586950500000|2020-04-15 11:35:00|4491|4490.5|4483|4482|4494|4493|4483|4482|17816
1586950800000|2020-04-15 11:40:00|4482.5|4481.5|4480|4478.5|4485|4484.5|4476|4475|25692
1586951100000|2020-04-15 11:45:00|4480.5|4478|4477|4476|4482.5|4481.5|4476|4475|14818
1586951400000|2020-04-15 11:50:00|4477.5|4476.5|4472.5|4471.5|4480|4478.5|4472.5|4471|23753
1586951700000|2020-04-15 11:55:00|4472|4471|4477.5|4476.5|4482.5|4481|4471|4470.5|16792
1586952000000|2020-04-15 12:00:00|4477|4477|4477.5|4476.5|4481.5|4480.5|4474|4472.5|22951
1586952300000|2020-04-15 12:05:00|4478|4477|4471|4470.5|4479.5|4478.5|4468.5|4467.5|24524
1586952600000|2020-04-15 12:10:00|4471.5|4471|4472|4471|4475|4474.5|4466|4465.5|24762
1586952900000|2020-04-15 12:15:00|4472.5|4471.5|4464|4463|4475|4474|4463.5|4462.5|29979
1586953200000|2020-04-15 12:20:00|4463|4463.5|4463|4462.5|4466|4465.5|4462.5|4462|31066
1586953500000|2020-04-15 12:25:00|4463.5|4463|4457.5|4455.5|4465|4464|4456|4455|32413
1586953800000|2020-04-15 12:30:00|4457|4455|4441.5|4440.5|4458.5|4457.5|4441|4440|53262
1586954100000|2020-04-15 12:35:00|4442|4441|4443|4442|4449|4447.5|4438.5|4437.5|47701
1586954400000|2020-04-15 12:40:00|4442.5|4441.5|4450.5|4449.5|4453.5|4452|4442|4441|39316
1586954700000|2020-04-15 12:45:00|4451|4450|4448.5|4447|4455.5|4454.5|4441.5|4440.5|87841
1586955000000|2020-04-15 12:50:00|4449|4448.5|4437.5|4435.5|4450|4449.5|4435.5|4434.5|45719
1586955300000|2020-04-15 12:55:00|4438|4436|4431.5|4430|4444|4441.5|4430.5|4430|30190
1586955600000|2020-04-15 13:00:00|4432|4430.5|4444|4443.5|4447.5|4446|4425|4423.5|54723
1586955900000|2020-04-15 13:05:00|4443.5|4443|4444|4441|4449|4446.5|4437|4436|25396
1586956200000|2020-04-15 13:10:00|4443.5|4441.5|4438.5|4437.5|4445|4444|4432.5|4431.5|32061
1586956500000|2020-04-15 13:15:00|4438|4437|4440.5|4438.5|4444.5|4443.5|4430.5|4429.5|40698
1586956800000|2020-04-15 13:20:00|4441|4439|4440|4439|4444.5|4443|4435.5|4435|27061
1586957100000|2020-04-15 13:25:00|4439.5|4438.5|4450|4449.5|4451|4450|4437.5|4437|48172
1586957400000|2020-04-15 13:30:00|4449.5|4449|4421.5|4420.5|4452.5|4450.5|4419.5|4418|70566
1586957700000|2020-04-15 13:35:00|4421|4420|4443.5|4441.5|4444|4441.5|4419.5|4419|47632
1586958000000|2020-04-15 13:40:00|4443|4442|4433|4431.5|4446|4444.5|4431|4430|33327
1586958300000|2020-04-15 13:45:00|4433.5|4432|4439.5|4438|4443.5|4442|4427|4425.5|35318
1586958600000|2020-04-15 13:50:00|4439|4438.5|4431|4429.5|4447|4445.5|4429|4428|42229
1586958900000|2020-04-15 13:55:00|4430.5|4429|4437.5|4436.5|4440|4438.5|4426.5|4425|40780
1586959200000|2020-04-15 14:00:00|4437|4436|4423|4422|4437.5|4436|4417|4415.5|77754
1586959500000|2020-04-15 14:05:00|4422.5|4421.5|4432.5|4431|4437|4435.5|4422.5|4421.5|35994
1586959800000|2020-04-15 14:10:00|4433.5|4431.5|4424|4423|4433.5|4432|4423|4421|42308
1586960100000|2020-04-15 14:15:00|4423.5|4422.5|4396.5|4395|4423.5|4423|4394.5|4394|105253
1586960400000|2020-04-15 14:20:00|4396|4395.5|4416.5|4415|4420|4419.5|4394.5|4394|38827
1586960700000|2020-04-15 14:25:00|4416|4414.5|4409|4407.5|4421|4420.5|4404.5|4404|33000
1586961000000|2020-04-15 14:30:00|4408.5|4407|4410.5|4409.5|4416|4415|4405|4404|31240
1586961300000|2020-04-15 14:35:00|4410|4409|4399.5|4398.5|4412|4411|4391|4390|59742
1586961600000|2020-04-15 14:40:00|4400|4399|4417|4416|4422|4420|4399.5|4397.5|30902
1586961900000|2020-04-15 14:45:00|4417.5|4416.5|4422|4420.5|4425.5|4424.5|4415|4413|36935
1586962200000|2020-04-15 14:50:00|4421.5|4420|4413.5|4412|4421.5|4420|4410|4409|45790
1586962500000|2020-04-15 14:55:00|4413|4411.5|4404.5|4404|4419.5|4418|4401.5|4400.5|54009
1586962800000|2020-04-15 15:00:00|4403.5|4403.5|4398|4397|4407|4406|4397|4396|57117
1586963100000|2020-04-15 15:05:00|4398.5|4397.5|4393|4391.5|4399|4398|4382|4381.5|54066
1586963400000|2020-04-15 15:10:00|4393.5|4392|4396|4395|4401|4400|4391.5|4390.5|32880
1586963700000|2020-04-15 15:15:00|4395.5|4394.5|4395|4394|4398|4396.5|4387|4386|54693
1586964000000|2020-04-15 15:20:00|4394.5|4393.5|4382.5|4381|4394.5|4393.5|4381.5|4380.5|97297
1586964300000|2020-04-15 15:25:00|4382|4381.5|4399|4397.5|4399|4398|4381|4380.5|76609
1587020400000|2020-04-16 07:00:00|4468|4460.5|4464.5|4461|4483.5|4480|4460|4456.5|131222
1587020700000|2020-04-16 07:05:00|4464|4460.5|4455|4452|4481|4478|4452.5|4450.5|32138
1587021000000|2020-04-16 07:10:00|4455.5|4452.5|4440.5|4438.5|4457|4454.5|4440|4436.5|182827
1587021300000|2020-04-16 07:15:00|4440|4438|4439|4436.5|4444|4442|4425.5|4423.5|33173
1587021600000|2020-04-16 07:20:00|4439.5|4437|4449.5|4446.5|4456.5|4453.5|4437.5|4436|38131
1587021900000|2020-04-16 07:25:00|4450|4447|4469|4466.5|4475|4472.5|4444.5|4442.5|25192
1587022200000|2020-04-16 07:30:00|4468.5|4467|4468.5|4465.5|4483|4481.5|4467.5|4464.5|69003
1587022500000|2020-04-16 07:35:00|4468|4466|4474.5|4472.5|4477|4474.5|4466.5|4465|31680
1587022800000|2020-04-16 07:40:00|4474|4473|4464|4462.5|4480|4478|4463|4461|28662
1587023100000|2020-04-16 07:45:00|4463.5|4462|4452.5|4450.5|4469.5|4466.5|4451|4450|27607
1587023400000|2020-04-16 07:50:00|4453|4451|4455.5|4453.5|4464|4462|4448.5|4447|51603
1587023700000|2020-04-16 07:55:00|4455|4453|4449|4447|4458.5|4457|4447.5|4445.5|23748
1587024000000|2020-04-16 08:00:00|4450|4447.5|4448.5|4446.5|4455.5|4455|4444.5|4442.5|38144
1587024300000|2020-04-16 08:05:00|4448|4447|4448|4446|4457.5|4455.5|4446|4445|29943
1587024600000|2020-04-16 08:10:00|4447.5|4446.5|4450|4449|4450|4449.5|4444|4443|32581
1587024900000|2020-04-16 08:15:00|4449.5|4449.5|4447|4445.5|4456|4454.5|4442|4441|24384
1587025200000|2020-04-16 08:20:00|4447.5|4446|4457|4456|4458|4456.5|4446.5|4445|15998
1587025500000|2020-04-16 08:25:00|4456.5|4455.5|4455|4453.5|4462|4460|4453.5|4452.5|16035
1587025800000|2020-04-16 08:30:00|4454.5|4454|4457.5|4457|4460|4458.5|4449.5|4448|17836
1587026100000|2020-04-16 08:35:00|4458|4457.5|4458|4456|4466.5|4465|4458|4456|14968
1587026400000|2020-04-16 08:40:00|4457.5|4456.5|4457.5|4457|4460|4458|4454.5|4453|14577
1587026700000|2020-04-16 08:45:00|4457|4456.5|4457|4456|4460.5|4459|4454.5|4454|15257
1587027000000|2020-04-16 08:50:00|4456.5|4455.5|4447.5|4447|4459|4457.5|4447|4446|29672
1587027300000|2020-04-16 08:55:00|4448|4447.5|4450|4449|4456.5|4455|4446.5|4446|36953
1587027600000|2020-04-16 09:00:00|4449.5|4448.5|4437|4436|4450|4449|4435|4433|33133
1587027900000|2020-04-16 09:05:00|4436.5|4435.5|4447.5|4445.5|4452|4450.5|4434|4432|20378
1587028200000|2020-04-16 09:10:00|4447|4445|4447.5|4446.5|4451.5|4451|4444.5|4443|29876
1587028500000|2020-04-16 09:15:00|4448|4446|4450|4449.5|4454|4453|4448|4446|27329
1587028800000|2020-04-16 09:20:00|4449.5|4449|4439|4437.5|4450.5|4449.5|4435.5|4435|28118
1587029100000|2020-04-16 09:25:00|4438.5|4438|4441|4439.5|4448.5|4446.5|4438|4437|37309
1587029400000|2020-04-16 09:30:00|4440.5|4440|4449.5|4448.5|4452|4451|4439.5|4439|32955
1587029700000|2020-04-16 09:35:00|4449|4448|4448.5|4447|4450|4449.5|4440.5|4439|20284
1587030000000|2020-04-16 09:40:00|4448|4446.5|4451|4450|4454.5|4452.5|4446.5|4446|35301
1587030300000|2020-04-16 09:45:00|4451.5|4450.5|4450|4449.5|4452.5|4451|4445.5|4444|22730
1587030600000|2020-04-16 09:50:00|4449.5|4449|4444.5|4443.5|4450|4449.5|4439.5|4438.5|18757
1587030900000|2020-04-16 09:55:00|4445|4444|4445.5|4444|4446.5|4445|4441.5|4441|12497
1587031200000|2020-04-16 10:00:00|4445|4444.5|4430|4428.5|4446.5|4445.5|4429.5|4428|24923
1587031500000|2020-04-16 10:05:00|4429.5|4429|4442.5|4440|4442.5|4440|4429.5|4429|14068
1587031800000|2020-04-16 10:10:00|4443|4440.5|4440.5|4439.5|4444|4442.5|4438.5|4438|16323
1587032100000|2020-04-16 10:15:00|4440|4439|4435|4434.5|4442|4440.5|4434.5|4433.5|29606
1587032400000|2020-04-16 10:20:00|4435.5|4434|4427.5|4427|4435.5|4434|4424|4422.5|36434
1587032700000|2020-04-16 10:25:00|4428|4427.5|4440|4438.5|4441.5|4439.5|4427.5|4427|17447
1587033000000|2020-04-16 10:30:00|4439.5|4439|4434.5|4433.5|4440|4439|4432.5|4431.5|18823
1587033300000|2020-04-16 10:35:00|4435|4434|4430|4428.5|4439.5|4437.5|4427.5|4427|33474
1587033600000|2020-04-16 10:40:00|4429.5|4429|4433.5|4432|4435.5|4434|4429.5|4428.5|18136
1587033900000|2020-04-16 10:45:00|4434|4432.5|4424.5|4423.5|4434.5|4433.5|4424|4423|18438
1587034200000|2020-04-16 10:50:00|4424|4423|4430|4429.5|4431.5|4430|4424|4423|11007
1587034500000|2020-04-16 10:55:00|4429.5|4429|4426|4424.5|4429.5|4429|4425|4424|13062
1587034800000|2020-04-16 11:00:00|4426.5|4425|4420|4419.5|4426.5|4425.5|4417.5|4416.5|27767
1587035100000|2020-04-16 11:05:00|4420.5|4419|4421.5|4420.5|4423.5|4422|4416|4415|11241
1587035400000|2020-04-16 11:10:00|4421|4421|4431|4429.5|4431|4429.5|4421|4420.5|22671
1587035700000|2020-04-16 11:15:00|4430.5|4429|4432.5|4431|4433|4431|4427.5|4426.5|7151
1587036000000|2020-04-16 11:20:00|4433|4431.5|4441.5|4440|4443|4441|4432.5|4431.5|21188
1587036300000|2020-04-16 11:25:00|4441|4439.5|4443.5|4442|4445|4443|4439|4437.5|14523
1587036600000|2020-04-16 11:30:00|4444|4442.5|4425|4423|4445.5|4444.5|4424|4422.5|19649
1587036900000|2020-04-16 11:35:00|4425.5|4423.5|4420|4419|4426|4425|4419|4418.5|11500
1587037200000|2020-04-16 11:40:00|4419.5|4418.5|4418.5|4417|4423|4421.5|4415|4414|10384
1587037500000|2020-04-16 11:45:00|4418|4417.5|4419.5|4418.5|4422|4420.5|4415.5|4415|12054
1587037800000|2020-04-16 11:50:00|4419|4418|4423|4422.5|4424|4422.5|4415.5|4415|22062
1587038100000|2020-04-16 11:55:00|4422.5|4422|4420.5|4419|4425.5|4423.5|4416|4415|31457
1587038400000|2020-04-16 12:00:00|4421|4419.5|4420|4419|4426.5|4425|4418.5|4418|9455
1587038700000|2020-04-16 12:05:00|4419.5|4418.5|4421|4420|4422|4421|4416.5|4415.5|12313
1587039000000|2020-04-16 12:10:00|4420.5|4419.5|4421|4420.5|4424.5|4423|4417.5|4416.5|10159
1587039300000|2020-04-16 12:15:00|4421.5|4420|4414|4413|4423|4421|4413|4412|18682
1587039600000|2020-04-16 12:20:00|4414.5|4413.5|4421.5|4420.5|4424.5|4423|4413.5|4413|14024
1587039900000|2020-04-16 12:25:00|4421|4420|4421.5|4419.5|4426|4425|4418|4416.5|10447
1587040200000|2020-04-16 12:30:00|4421|4419|4434|4432.5|4446.5|4444.5|4419|4418|58794
1587040500000|2020-04-16 12:35:00|4433.5|4432|4430|4429|4436|4434.5|4428|4426.5|15301
1587040800000|2020-04-16 12:40:00|4429.5|4428.5|4429|4428|4434.5|4433|4424.5|4423|32750
1587041100000|2020-04-16 12:45:00|4429.5|4428.5|4435.5|4434|4440.5|4439|4426.5|4425.5|18466
1587041400000|2020-04-16 12:50:00|4436|4434.5|4439.5|4438.5|4441.5|4440|4433|4432|7607
1587041700000|2020-04-16 12:55:00|4440|4439|4436.5|4434|4443.5|4443|4436|4434|27986
1587042000000|2020-04-16 13:00:00|4435.5|4433.5|4434.5|4432.5|4439.5|4437.5|4430.5|4429.5|11977
1587042300000|2020-04-16 13:05:00|4434|4433|4436.5|4436|4437.5|4436|4433|4432.5|19540
1587042600000|2020-04-16 13:10:00|4437|4436.5|4436.5|4435|4440.5|4439|4434.5|4433.5|17111
1587042900000|2020-04-16 13:15:00|4436|4435.5|4429|4428|4437|4436|4427|4425.5|25146
1587043200000|2020-04-16 13:20:00|4428.5|4427.5|4423|4422|4429|4427.5|4422.5|4421|16104
1587043500000|2020-04-16 13:25:00|4423.5|4422.5|4421|4420.5|4425|4424.5|4420.5|4420|16768
1587043800000|2020-04-16 13:30:00|4421.5|4420|4403|4402.5|4426|4424.5|4403|4402|42736
1587044100000|2020-04-16 13:35:00|4403.5|4403|4393|4392|4405.5|4404|4392.5|4390.5|51732
1587044400000|2020-04-16 13:40:00|4393.5|4392.5|4399.5|4398.5|4401|4400|4389|4388|190091
1587044700000|2020-04-16 13:45:00|4400|4399|4392|4391|4401.5|4400.5|4387|4386|112266
1587045000000|2020-04-16 13:50:00|4391.5|4390.5|4386|4384|4392|4390.5|4374.5|4373.5|55202
1587045300000|2020-04-16 13:55:00|4386.5|4384.5|4370|4368|4390|4388|4363|4361|49668
1587045600000|2020-04-16 14:00:00|4369.5|4368.5|4360|4358|4378.5|4376|4359|4357.5|56880
1587045900000|2020-04-16 14:05:00|4359.5|4358.5|4361.5|4360|4371|4369|4357.5|4356|33192
1587046200000|2020-04-16 14:10:00|4362|4360.5|4348|4347.5|4362|4360.5|4345.5|4345|52188
1587046500000|2020-04-16 14:15:00|4348.5|4348|4345|4344.5|4352.5|4351.5|4344|4343|61805
1587046800000|2020-04-16 14:20:00|4344.5|4344|4349.5|4348.5|4352|4350.5|4336.5|4335.5|51904
1587047100000|2020-04-16 14:25:00|4349|4348|4359.5|4358.5|4360.5|4358.5|4346.5|4345.5|29325
1587047400000|2020-04-16 14:30:00|4360|4359|4355.5|4354|4366|4365.5|4352.5|4351.5|58594
1587047700000|2020-04-16 14:35:00|4356|4354.5|4353.5|4353|4364.5|4362.5|4352.5|4351.5|28894
1587048000000|2020-04-16 14:40:00|4354|4353.5|4368.5|4367.5|4374|4372.5|4350.5|4350|36915
1587048300000|2020-04-16 14:45:00|4368|4367|4368.5|4367.5|4373|4372|4360|4359.5|35020
1587048600000|2020-04-16 14:50:00|4368|4367|4360.5|4359|4368|4367|4351.5|4350|68418
1587048900000|2020-04-16 14:55:00|4359|4358.5|4374.5|4373|4377|4375.5|4358.5|4356.5|33676
1587049200000|2020-04-16 15:00:00|4375|4373.5|4374|4372.5|4378.5|4377|4363.5|4363|52930
1587049500000|2020-04-16 15:05:00|4374.5|4373|4394.5|4393.5|4404|4402|4373|4371.5|73539
1587049800000|2020-04-16 15:10:00|4395|4394|4388|4386.5|4399.5|4398|4387.5|4386.5|27622
1587050100000|2020-04-16 15:15:00|4387.5|4387|4382|4380.5|4391.5|4390.5|4378|4376|34693
1587050400000|2020-04-16 15:20:00|4382.5|4381|4381|4380|4386|4385|4376.5|4375.5|29408
1587050700000|2020-04-16 15:25:00|4381.5|4380.5|4378.5|4378|4387|4386|4375.5|4374.5|56856
1587106800000|2020-04-17 07:00:00|4500.5|4500|4500.5|4500|4517.5|4505|4493|4490|284774
1587107100000|2020-04-17 07:05:00|4501.5|4500.5|4478|4476.5|4504.5|4504|4475.5|4475|146762
1587107400000|2020-04-17 07:10:00|4478.5|4477|4509.5|4508.5|4523|4521|4478|4477|57751
1587107700000|2020-04-17 07:15:00|4510|4509|4521.5|4519.5|4530|4529.5|4508|4507.5|92023
1587108000000|2020-04-17 07:20:00|4522|4520|4527.5|4527|4532|4530.5|4510|4509|67873
1587108300000|2020-04-17 07:25:00|4528|4527.5|4542|4540.5|4552|4550|4527|4525.5|65865
1587108600000|2020-04-17 07:30:00|4541.5|4540|4525|4523.5|4546|4544.5|4524.5|4523|41103
1587108900000|2020-04-17 07:35:00|4524.5|4523|4522.5|4521.5|4530|4529.5|4515.5|4512.5|27606
1587109200000|2020-04-17 07:40:00|4522|4521|4507.5|4505.5|4530.5|4529|4500.5|4500|34165
1587109500000|2020-04-17 07:45:00|4507|4506|4502.5|4500.5|4509.5|4507.5|4492|4491|44431
1587109800000|2020-04-17 07:50:00|4502|4500|4508|4505.5|4518|4517.5|4499.5|4498.5|67662
1587110100000|2020-04-17 07:55:00|4507.5|4506|4508|4506.5|4514.5|4513|4506|4504|13820
1587110400000|2020-04-17 08:00:00|4507.5|4507|4513.5|4512.5|4519|4518.5|4505|4504.5|47413
1587110700000|2020-04-17 08:05:00|4514|4513|4530|4529|4530|4529.5|4512|4511|23812
1587111000000|2020-04-17 08:10:00|4529.5|4528.5|4519.5|4518.5|4531.5|4530.5|4517.5|4516|18968
1587111300000|2020-04-17 08:15:00|4519|4518|4529|4527.5|4529|4528|4517|4515|28401
1587111600000|2020-04-17 08:20:00|4528.5|4528|4522.5|4521.5|4532|4531|4521|4520.5|20653
1587111900000|2020-04-17 08:25:00|4522|4521|4517.5|4516|4525|4524|4515.5|4514.5|36579
1587112200000|2020-04-17 08:30:00|4518|4516.5|4519.5|4518.5|4522|4521|4512.5|4511.5|19682
1587112500000|2020-04-17 08:35:00|4519|4519|4512|4511|4524.5|4523|4510.5|4510|19754
1587112800000|2020-04-17 08:40:00|4512.5|4512|4517.5|4516|4518|4516.5|4510.5|4510|23424
1587113100000|2020-04-17 08:45:00|4518|4517|4520.5|4519|4525.5|4524|4516.5|4515|25082
1587113400000|2020-04-17 08:50:00|4520|4518.5|4514.5|4513.5|4522|4521|4514.5|4513|13695
1587113700000|2020-04-17 08:55:00|4514|4513|4508.5|4507|4515.5|4515|4507|4505|20346
1587114000000|2020-04-17 09:00:00|4509|4507.5|4517.5|4516.5|4518|4517.5|4506.5|4505.5|16438
1587114300000|2020-04-17 09:05:00|4518|4517|4515|4513.5|4519.5|4518.5|4515|4513.5|26291
1587114600000|2020-04-17 09:10:00|4515.5|4514|4518.5|4517.5|4523|4522|4512.5|4511.5|48239
1587114900000|2020-04-17 09:15:00|4519|4517|4516|4515|4523.5|4522.5|4515|4514|49285
1587115200000|2020-04-17 09:20:00|4516.5|4515.5|4516.5|4515.5|4524|4523|4515.5|4514.5|38321
1587115500000|2020-04-17 09:25:00|4516|4516|4520|4519|4524|4523.5|4515|4514|18370
1587115800000|2020-04-17 09:30:00|4519.5|4518.5|4524.5|4523.5|4527|4526|4512|4511|31732
1587116100000|2020-04-17 09:35:00|4524|4523|4537.5|4536.5|4539|4537|4522.5|4521|24552
1587116400000|2020-04-17 09:40:00|4537|4536|4545.5|4545|4548.5|4548|4535|4534|34750
1587116700000|2020-04-17 09:45:00|4546|4545.5|4551.5|4550.5|4552.5|4552|4542|4541|60075
1587117000000|2020-04-17 09:50:00|4551|4551|4564|4563|4580|4579|4550.5|4550|351688
1587117300000|2020-04-17 09:55:00|4563.5|4562.5|4560|4559|4572.5|4571|4552.5|4551.5|346917
1587117600000|2020-04-17 10:00:00|4559.5|4558|4551.5|4550|4563.5|4562|4548|4547|50169
1587117900000|2020-04-17 10:05:00|4552|4550.5|4555|4554|4561|4559.5|4548.5|4547|39389
1587118200000|2020-04-17 10:10:00|4555.5|4554.5|4557|4555.5|4564.5|4563|4553.5|4552.5|32927
1587118500000|2020-04-17 10:15:00|4556.5|4556|4570.5|4569|4571|4569.5|4550|4547.5|19830
1587118800000|2020-04-17 10:20:00|4571|4569.5|4577.5|4576.5|4580|4579|4568.5|4567|45670
1587119100000|2020-04-17 10:25:00|4578|4577|4576|4574|4579.5|4578|4567.5|4566.5|27283
1587119400000|2020-04-17 10:30:00|4575.5|4574.5|4587|4584.5|4587.5|4585.5|4568|4566.5|19349
1587119700000|2020-04-17 10:35:00|4586.5|4585|4581|4579.5|4587|4586|4579|4576.5|26549
1587120000000|2020-04-17 10:40:00|4580.5|4579|4573|4572.5|4580.5|4579|4572.5|4571.5|12028
1587120300000|2020-04-17 10:45:00|4572.5|4572|4578|4576.5|4582.5|4581|4571|4570|30269
1587120600000|2020-04-17 10:50:00|4578.5|4577|4576|4575|4579.5|4578|4573.5|4572.5|14787
1587120900000|2020-04-17 10:55:00|4576.5|4575.5|4571|4570.5|4579|4578.5|4568|4567.5|36451
1587121200000|2020-04-17 11:00:00|4571.5|4571|4571|4570|4571.5|4571|4571|4570|1366
1587121500000|2020-04-17 11:05:00|4573|4572|4570.5|4569.5|4573|4572|4566.5|4565|450430
1587121800000|2020-04-17 11:10:00|4570|4569|4568.5|4568|4573|4572.5|4567.5|4566.5|19532
1587122100000|2020-04-17 11:15:00|4568|4567.5|4571|4570|4571|4570.5|4562|4561|15481
1587122400000|2020-04-17 11:20:00|4570.5|4569.5|4564.5|4563.5|4571.5|4570.5|4562|4561.5|19525
1587122700000|2020-04-17 11:25:00|4565|4564|4562.5|4561.5|4569|4568|4562.5|4561.5|23143
1587123000000|2020-04-17 11:30:00|4563|4562|4547|4545.5|4563|4562|4545.5|4545|23925
1587123300000|2020-04-17 11:35:00|4546.5|4545|4557|4556|4557|4556.5|4545|4544.5|15387
1587123600000|2020-04-17 11:40:00|4557.5|4556.5|4555.5|4554.5|4559|4558|4552|4551.5|11554
1587123900000|2020-04-17 11:45:00|4555|4555|4559|4558|4559|4558|4554|4553|10995
1587124200000|2020-04-17 11:50:00|4559.5|4558.5|4555.5|4554.5|4563.5|4563|4553.5|4553|11606
1587124500000|2020-04-17 11:55:00|4556|4554|4550.5|4549.5|4557.5|4556.5|4550|4549|14529
1587124800000|2020-04-17 12:00:00|4551|4550|4545.5|4543.5|4555.5|4554.5|4544|4543|10290
1587125100000|2020-04-17 12:05:00|4546|4544|4551.5|4550|4555.5|4554.5|4546|4544|21948
1587125400000|2020-04-17 12:10:00|4552|4550.5|4554.5|4553.5|4559|4558|4550.5|4550|10152
1587125700000|2020-04-17 12:15:00|4555|4554|4548.5|4546.5|4555|4554|4545|4544|9440
1587126000000|2020-04-17 12:20:00|4548|4547|4551.5|4549.5|4553|4551.5|4543|4542.5|8904
1587126300000|2020-04-17 12:25:00|4551|4550|4543|4542.5|4552.5|4551.5|4543|4542|11307
1587126600000|2020-04-17 12:30:00|4543.5|4543|4542|4541.5|4547.5|4546.5|4541|4540|11899
1587126900000|2020-04-17 12:35:00|4542.5|4541|4538.5|4537.5|4542.5|4541.5|4532.5|4532|14493
1587127200000|2020-04-17 12:40:00|4539|4538|4540|4538.5|4545|4543|4538|4537|13640
1587127500000|2020-04-17 12:45:00|4540.5|4538|4543.5|4542.5|4545|4543.5|4537|4536|10829
1587127800000|2020-04-17 12:50:00|4544|4543|4549.5|4549|4549.5|4549|4541|4540|22944
1587128100000|2020-04-17 12:55:00|4550|4549.5|4550|4549|4553.5|4552.5|4547.5|4546.5|23606
1587128400000|2020-04-17 13:00:00|4549.5|4548.5|4539|4538|4551|4550.5|4537|4536|14018
1587128700000|2020-04-17 13:05:00|4539.5|4538.5|4537|4536|4542.5|4541.5|4534.5|4533|7609
1587129000000|2020-04-17 13:10:00|4537.5|4536.5|4532.5|4531|4537.5|4537|4531|4530|11545
1587129300000|2020-04-17 13:15:00|4533|4531.5|4532.5|4531|4535.5|4534.5|4527.5|4526.5|26068
1587129600000|2020-04-17 13:20:00|4533|4531.5|4536|4535.5|4540.5|4539|4527|4526|90526
1587129900000|2020-04-17 13:25:00|4535.5|4535|4545.5|4544|4548|4546.5|4534|4533|54112
1587130200000|2020-04-17 13:30:00|4546|4544.5|4541|4540|4552|4551|4530.5|4530|75325
1587130500000|2020-04-17 13:35:00|4540.5|4539.5|4547.5|4546.5|4551|4550|4538.5|4537.5|38294
1587130800000|2020-04-17 13:40:00|4547|4546|4549.5|4548|4550|4549|4539|4538|21796
1587131100000|2020-04-17 13:45:00|4550|4548.5|4548|4547|4553|4551.5|4547.5|4546.5|19059
1587131400000|2020-04-17 13:50:00|4547.5|4546.5|4544|4542.5|4550|4549.5|4541.5|4540.5|21585
1587131700000|2020-04-17 13:55:00|4543.5|4543|4548|4547|4551.5|4551|4543.5|4543|26716
1587132000000|2020-04-17 14:00:00|4548.5|4547.5|4544.5|4543.5|4553.5|4552|4542.5|4542|33636
1587132300000|2020-04-17 14:05:00|4545|4544|4552.5|4552|4554|4553|4544.5|4543.5|35667
1587132600000|2020-04-17 14:10:00|4553|4551.5|4529.5|4528.5|4553.5|4552.5|4525|4524.5|49044
1587132900000|2020-04-17 14:15:00|4530|4529|4518.5|4517.5|4530.5|4529.5|4516.5|4516|57426
1587133200000|2020-04-17 14:20:00|4518|4517|4519|4518|4523.5|4522.5|4514|4513.5|32691
1587133500000|2020-04-17 14:25:00|4519.5|4518.5|4511|4510.5|4523|4522.5|4511|4510|35541
1587133800000|2020-04-17 14:30:00|4511.5|4510|4506.5|4505.5|4513.5|4512.5|4503.5|4503|28812
1587134100000|2020-04-17 14:35:00|4506|4505|4508.5|4507|4508.5|4507|4496.5|4496|89874
1587134400000|2020-04-17 14:40:00|4509|4507.5|4502|4500.5|4515|4514|4501|4500|25437
1587134700000|2020-04-17 14:45:00|4501.5|4501|4494|4493|4504|4502.5|4494|4493|63313
1587135000000|2020-04-17 14:50:00|4493.5|4492.5|4518.5|4517.5|4519|4518|4493|4492.5|23763
1587135300000|2020-04-17 14:55:00|4518|4517|4518|4517.5|4527|4526|4516|4515.5|23833
1587135600000|2020-04-17 15:00:00|4517.5|4517|4524|4522.5|4532.5|4532|4515.5|4514.5|35084
1587135900000|2020-04-17 15:05:00|4523.5|4522|4536|4534.5|4537.5|4535.5|4520|4519|30682
1587136200000|2020-04-17 15:10:00|4535.5|4534|4531.5|4531|4537|4536|4528|4527|36437
1587136500000|2020-04-17 15:15:00|4531|4530.5|4535|4534.5|4536|4535|4529|4527.5|43959
1587136800000|2020-04-17 15:20:00|4535.5|4535|4540|4539.5|4543|4542.5|4522.5|4521|45502
1587137100000|2020-04-17 15:25:00|4539.5|4539|4532.5|4529.5|4539.5|4539|4517.5|4516.5|62841
1587366000000|2020-04-20 07:00:00|4580|4578|4564.5|4560.5|4595.5|4591|4556.5|4552.5|157130
1587366300000|2020-04-20 07:05:00|4565|4561|4568.5|4564.5|4580.5|4577|4560|4555.5|130004
1587366600000|2020-04-20 07:10:00|4568|4564|4565|4562.5|4576.5|4573.5|4552|4551|80319
1587366900000|2020-04-20 07:15:00|4564.5|4562|4548.5|4546.5|4565|4562.5|4546|4545|30324
1587367200000|2020-04-20 07:20:00|4548|4546|4565|4563|4567|4565|4540.5|4539|29640
1587367500000|2020-04-20 07:25:00|4565.5|4563.5|4567.5|4566|4579|4576.5|4564.5|4563|22225
1587367800000|2020-04-20 07:30:00|4568|4566.5|4562.5|4561.5|4578.5|4577.5|4560.5|4559|30065
1587368100000|2020-04-20 07:35:00|4562|4561|4550.5|4550|4570|4567.5|4547.5|4545|45970
1587368400000|2020-04-20 07:40:00|4551|4550.5|4551.5|4549|4565.5|4564|4550.5|4548.5|25349
1587368700000|2020-04-20 07:45:00|4552|4549.5|4548|4546.5|4554.5|4552|4544|4543|20743
1587369000000|2020-04-20 07:50:00|4547.5|4547|4562.5|4560|4563|4562.5|4546|4544.5|62493
1587369300000|2020-04-20 07:55:00|4563|4560.5|4550|4548.5|4566|4565|4548|4546.5|24199
1587369600000|2020-04-20 08:00:00|4549.5|4548|4546.5|4546|4557|4555.5|4544.5|4542.5|19100
1587369900000|2020-04-20 08:05:00|4546|4545.5|4542.5|4541.5|4547|4546.5|4536|4535|29962
1587370200000|2020-04-20 08:10:00|4542|4541|4543|4541.5|4544.5|4543.5|4533.5|4533|36414
1587370500000|2020-04-20 08:15:00|4542.5|4541|4546|4545|4546|4545|4537|4536|18675
1587370800000|2020-04-20 08:20:00|4546.5|4544.5|4533.5|4532|4546.5|4545|4532|4531|29475
1587371100000|2020-04-20 08:25:00|4533|4531.5|4536|4534.5|4539|4538.5|4529.5|4528.5|23471
1587371400000|2020-04-20 08:30:00|4535.5|4534|4528|4526|4538.5|4538|4525|4524.5|50586
1587371700000|2020-04-20 08:35:00|4527.5|4526.5|4524.5|4523.5|4531|4530|4524|4523|16225
1587372000000|2020-04-20 08:40:00|4524|4523|4532.5|4531|4534|4533.5|4523|4522.5|22426
1587372300000|2020-04-20 08:45:00|4532|4531.5|4535|4534|4540.5|4539.5|4531|4530.5|21955
1587372600000|2020-04-20 08:50:00|4534.5|4534.5|4531.5|4530.5|4538.5|4537.5|4530.5|4530|18476
1587372900000|2020-04-20 08:55:00|4532|4531|4537.5|4536|4538|4537|4530.5|4530|24666
1587373200000|2020-04-20 09:00:00|4537|4536.5|4544.5|4543.5|4544.5|4543.5|4537|4536|14830
1587373500000|2020-04-20 09:05:00|4544|4544|4546.5|4545.5|4547|4546|4540|4539|15376
1587373800000|2020-04-20 09:10:00|4546|4545|4550|4549|4551|4550|4544|4543|16423
1587374100000|2020-04-20 09:15:00|4550.5|4549.5|4551|4550|4554.5|4553.5|4548.5|4548|12580
1587374400000|2020-04-20 09:20:00|4550.5|4549.5|4547|4546|4553|4552|4546.5|4546|13778
1587374700000|2020-04-20 09:25:00|4546.5|4545.5|4545|4544|4548.5|4547|4540|4538.5|16996
1587375000000|2020-04-20 09:30:00|4545.5|4544.5|4545.5|4544.5|4550|4549|4540.5|4539.5|16900
1587375300000|2020-04-20 09:35:00|4545|4544|4542|4540.5|4545|4544.5|4537.5|4536.5|15959
1587375600000|2020-04-20 09:40:00|4542.5|4541|4546.5|4545.5|4547|4546.5|4539.5|4538.5|10996
1587375900000|2020-04-20 09:45:00|4546|4546|4545.5|4544.5|4548|4547|4543|4542.5|10477
1587376200000|2020-04-20 09:50:00|4545|4545|4538|4537|4546|4545.5|4538|4536.5|20626
1587376500000|2020-04-20 09:55:00|4538.5|4537.5|4528.5|4527.5|4538.5|4537.5|4528|4527|22953
1587376800000|2020-04-20 10:00:00|4528|4527|4528|4527|4531|4530|4525.5|4525|25769
1587377100000|2020-04-20 10:05:00|4528.5|4527.5|4517|4516|4530|4529|4516|4515.5|45876
1587377400000|2020-04-20 10:10:00|4517.5|4516.5|4510|4508.5|4520.5|4519.5|4509|4508|25535
1587377700000|2020-04-20 10:15:00|4509.5|4508|4511.5|4510|4520|4518.5|4508|4507|26662
1587378000000|2020-04-20 10:20:00|4511|4510.5|4497.5|4496.5|4514.5|4513|4495.5|4495|34642
1587378300000|2020-04-20 10:25:00|4497|4496|4500.5|4499.5|4505|4504|4496|4495|28006
1587378600000|2020-04-20 10:30:00|4500|4499|4499|4498.5|4507.5|4505.5|4499|4498.5|16105
1587378900000|2020-04-20 10:35:00|4499.5|4499|4498.5|4496.5|4502|4501|4492.5|4491|18043
1587379200000|2020-04-20 10:40:00|4498|4496|4502|4500.5|4507|4505.5|4496.5|4495.5|19996
1587379500000|2020-04-20 10:45:00|4502.5|4500|4498.5|4497|4507.5|4506|4498.5|4496.5|33312
1587379800000|2020-04-20 10:50:00|4499|4497.5|4495|4493.5|4500|4499|4486.5|4486|42970
1587380100000|2020-04-20 10:55:00|4494.5|4493|4492.5|4490|4497|4496|4491|4490|11997
1587380400000|2020-04-20 11:00:00|4497|4490.5|4496|4495.5|4498|4497|4493.5|4490.5|6545
1587380700000|2020-04-20 11:05:00|4496.5|4496|4494.5|4493|4502|4501|4491|4490|27508
1587381000000|2020-04-20 11:10:00|4494|4493.5|4492|4491|4500|4498|4489.5|4488.5|19316
1587381300000|2020-04-20 11:15:00|4491.5|4490.5|4478|4477|4491.5|4491|4474|4473|47731
1587381600000|2020-04-20 11:20:00|4478.5|4477.5|4469.5|4467.5|4479.5|4478|4466|4465|20664
1587381900000|2020-04-20 11:25:00|4469|4468|4461.5|4460.5|4474|4473|4458.5|4455.5|20157
1587382200000|2020-04-20 11:30:00|4462|4461|4477.5|4476.5|4477.5|4476.5|4454.5|4453|17477
1587382500000|2020-04-20 11:35:00|4478|4477.5|4470.5|4469|4479|4477.5|4469.5|4468.5|22057
1587382800000|2020-04-20 11:40:00|4471|4469.5|4473|4472|4474|4473|4461.5|4460|12698
1587383100000|2020-04-20 11:45:00|4473.5|4471.5|4461.5|4459.5|4478|4475|4455.5|4453.5|13908
1587383400000|2020-04-20 11:50:00|4461|4459|4461|4458.5|4463|4461|4451.5|4450|16929
1587383700000|2020-04-20 11:55:00|4460.5|4458|4461|4458.5|4468.5|4466.5|4455|4452.5|29043
1587384000000|2020-04-20 12:00:00|4461.5|4459|4463.5|4461.5|4473|4471.5|4460|4458.5|19446
1587384300000|2020-04-20 12:05:00|4461|4461|4464|4462.5|4472.5|4470.5|4457.5|4455.5|19377
1587384600000|2020-04-20 12:10:00|4464.5|4463|4474|4472.5|4475|4473|4464|4461.5|20551
1587384900000|2020-04-20 12:15:00|4473.5|4471.5|4475.5|4473.5|4481.5|4478.5|4472|4471|16348
1587385200000|2020-04-20 12:20:00|4475|4473|4479|4476|4479|4477|4467|4465|21816
1587385500000|2020-04-20 12:25:00|4479.5|4476.5|4473|4471|4481|4479|4471.5|4470.5|16110
1587385800000|2020-04-20 12:30:00|4472.5|4470.5|4468|4466|4473.5|4471.5|4465.5|4465|15763
1587386100000|2020-04-20 12:35:00|4467.5|4465.5|4476|4474.5|4476.5|4476|4466.5|4465.5|13159
1587386400000|2020-04-20 12:40:00|4475.5|4474|4484.5|4483.5|4486.5|4484.5|4474|4472.5|16065
1587386700000|2020-04-20 12:45:00|4484|4484|4487|4485|4487.5|4486|4479|4478.5|14429
1587387000000|2020-04-20 12:50:00|4486.5|4484.5|4479.5|4477|4487|4485.5|4478|4476.5|13481
1587387300000|2020-04-20 12:55:00|4479|4477.5|4474|4473|4481|4480|4473|4472.5|24044
1587387600000|2020-04-20 13:00:00|4474.5|4473.5|4485.5|4484|4486.5|4485|4471.5|4470.5|33108
1587387900000|2020-04-20 13:05:00|4486|4484.5|4482|4481|4486|4484.5|4476|4475|13239
1587388200000|2020-04-20 13:10:00|4481.5|4481.5|4471|4469.5|4484.5|4483|4470|4468.5|20526
1587388500000|2020-04-20 13:15:00|4470.5|4469|4473|4471.5|4475|4473.5|4468|4466.5|9785
1587388800000|2020-04-20 13:20:00|4473.5|4472|4470|4468.5|4475.5|4474|4469.5|4468.5|16339
1587389100000|2020-04-20 13:25:00|4469.5|4469|4479|4478|4479.5|4478.5|4469.5|4468.5|100757
1587389400000|2020-04-20 13:30:00|4479.5|4478.5|4469|4468|4480|4478.5|4468|4467|94200
1587389700000|2020-04-20 13:35:00|4469.5|4468.5|4477.5|4476.5|4484|4483.5|4468.5|4468|37448
1587390000000|2020-04-20 13:40:00|4478|4477|4480.5|4478.5|4485.5|4484|4473.5|4472|31917
1587390300000|2020-04-20 13:45:00|4481|4479|4500|4499|4504|4502.5|4481|4479|84644
1587390600000|2020-04-20 13:50:00|4499.5|4498.5|4500|4499|4506.5|4505|4497|4495|45505
1587390900000|2020-04-20 13:55:00|4499.5|4498.5|4500|4499|4508|4506|4496.5|4495|66398
1587391200000|2020-04-20 14:00:00|4499.5|4498.5|4515.5|4514|4517|4516.5|4495.5|4495|47929
1587391500000|2020-04-20 14:05:00|4515|4513.5|4503.5|4502.5|4515.5|4515|4503.5|4502|45881
1587391800000|2020-04-20 14:10:00|4503|4502|4503.5|4502.5|4510|4508.5|4499|4498|30937
1587392100000|2020-04-20 14:15:00|4503|4502|4499.5|4497.5|4503|4502.5|4496|4495|28022
1587392400000|2020-04-20 14:20:00|4499|4498|4499.5|4498|4502|4501|4495.5|4494.5|22554
1587392700000|2020-04-20 14:25:00|4499|4498.5|4491.5|4490.5|4503|4502|4491|4490|34042
1587393000000|2020-04-20 14:30:00|4491|4490|4493|4492|4498.5|4497.5|4490.5|4490|31951
1587393300000|2020-04-20 14:35:00|4492.5|4492.5|4486.5|4485.5|4493|4492.5|4485|4483.5|28977
1587393600000|2020-04-20 14:40:00|4487|4486|4502|4500.5|4502|4501|4485.5|4484|35207
1587393900000|2020-04-20 14:45:00|4501.5|4501|4520|4519|4524.5|4522.5|4501.5|4500.5|53099
1587394200000|2020-04-20 14:50:00|4519.5|4519.5|4521|4520|4529|4527.5|4519.5|4519|35293
1587394500000|2020-04-20 14:55:00|4521.5|4519.5|4525|4524|4532.5|4531|4521.5|4519.5|30922
1587394800000|2020-04-20 15:00:00|4524.5|4523.5|4534|4533|4543.5|4542|4523|4521|30077
1587395100000|2020-04-20 15:05:00|4534.5|4533.5|4530.5|4529|4538|4536.5|4527.5|4526|31911
1587395400000|2020-04-20 15:10:00|4531|4528.5|4515.5|4514.5|4534.5|4533|4513|4512|31261
1587395700000|2020-04-20 15:15:00|4515|4514|4522.5|4521|4524|4522|4512|4511|22740
1587396000000|2020-04-20 15:20:00|4523|4521.5|4530.5|4529.5|4533|4531.5|4519|4518.5|34640
1587396300000|2020-04-20 15:25:00|4531|4530|4530|4528.5|4536.5|4536|4528|4527|53953
1587452400000|2020-04-21 07:00:00|4500|4495|4464|4460.5|4500|4495.5|4450.5|4447.5|287060
1587452700000|2020-04-21 07:05:00|4463.5|4460|4451.5|4449|4469.5|4468.5|4447.5|4446.5|108673
1587453000000|2020-04-21 07:10:00|4451|4448.5|4431|4429|4454|4451.5|4423.5|4423|44186
1587453300000|2020-04-21 07:15:00|4430.5|4428|4406.5|4405.5|4433.5|4432.5|4406|4405|81123
1587453600000|2020-04-21 07:20:00|4407|4406|4389.5|4388|4407|4406.5|4389.5|4388|103955
1587453900000|2020-04-21 07:25:00|4389|4387.5|4392.5|4390.5|4403|4401|4382|4381|70222
1587454200000|2020-04-21 07:30:00|4392|4390|4381.5|4380.5|4399.5|4397.5|4379.5|4379|79426
1587454500000|2020-04-21 07:35:00|4381|4380|4381|4380|4387|4386.5|4379.5|4379|193209
1587454800000|2020-04-21 07:40:00|4380|4379.5|4379|4378.5|4384.5|4382.5|4372|4370.5|66180
1587455100000|2020-04-21 07:45:00|4379.5|4379|4378.5|4377.5|4380|4379|4367.5|4366|43481
1587455400000|2020-04-21 07:50:00|4378|4377|4383|4382.5|4388|4387|4373.5|4372|51414
1587455700000|2020-04-21 07:55:00|4383.5|4383|4381.5|4379.5|4388.5|4387|4377.5|4376.5|29575
1587456000000|2020-04-21 08:00:00|4381|4380|4396.5|4395.5|4397.5|4396.5|4379|4378|29056
1587456300000|2020-04-21 08:05:00|4396|4395|4398|4396|4400|4399.5|4393.5|4392|40412
1587456600000|2020-04-21 08:10:00|4397.5|4396.5|4395|4394|4403.5|4403|4395|4394|53418
1587456900000|2020-04-21 08:15:00|4396|4394.5|4397.5|4397|4400|4398.5|4391.5|4390|24336
1587457200000|2020-04-21 08:20:00|4397|4396.5|4389.5|4388|4400|4399|4389.5|4388|30213
1587457500000|2020-04-21 08:25:00|4389|4387.5|4394.5|4393.5|4395|4393.5|4385|4384|19809
1587457800000|2020-04-21 08:30:00|4395|4394|4384.5|4383.5|4395.5|4394|4380|4379|24673
1587458100000|2020-04-21 08:35:00|4385|4384|4393.5|4392.5|4394.5|4393|4385|4384|18828
1587458400000|2020-04-21 08:40:00|4394|4393|4394|4392.5|4397.5|4396|4390.5|4389|22139
1587458700000|2020-04-21 08:45:00|4393.5|4393|4404|4403|4406.5|4405|4391.5|4391|27691
1587459000000|2020-04-21 08:50:00|4404.5|4403.5|4414|4412.5|4421|4419.5|4404.5|4403.5|62493
1587459300000|2020-04-21 08:55:00|4413.5|4412|4402.5|4401|4414|4413|4401.5|4400.5|28955
1587459600000|2020-04-21 09:00:00|4403|4402.5|4405|4403.5|4408|4407|4399.5|4399|46785
1587459900000|2020-04-21 09:05:00|4405.5|4404|4410|4408.5|4412.5|4411.5|4403.5|4402.5|46837
1587460200000|2020-04-21 09:10:00|4410.5|4409|4392.5|4391|4420.5|4418.5|4389.5|4388|56329
1587460500000|2020-04-21 09:15:00|4393|4391.5|4388.5|4387|4399|4397.5|4387.5|4386.5|32571
1587460800000|2020-04-21 09:20:00|4388|4386.5|4386.5|4385|4392|4390|4385.5|4385|24710
1587461100000|2020-04-21 09:25:00|4386|4385.5|4381.5|4380|4387.5|4386.5|4380.5|4380|23029
1587461400000|2020-04-21 09:30:00|4382|4380.5|4369|4368|4388|4387|4367.5|4366|43014
1587461700000|2020-04-21 09:35:00|4369.5|4366.5|4374.5|4373|4378|4376.5|4367.5|4366|23940
1587462000000|2020-04-21 09:40:00|4375|4373.5|4365|4364|4382|4380|4364.5|4363|25894
1587462300000|2020-04-21 09:45:00|4364.5|4364.5|4360.5|4358.5|4366.5|4365.5|4350.5|4350|74286
1587462600000|2020-04-21 09:50:00|4360|4358|4350|4349|4360|4358|4349.5|4349|175886
1587462900000|2020-04-21 09:55:00|4349.5|4349.5|4346.5|4345|4351|4350|4340|4339.5|124842
1587463200000|2020-04-21 10:00:00|4346|4344.5|4346.5|4345.5|4352.5|4351.5|4342.5|4341|27972
1587463500000|2020-04-21 10:05:00|4347|4345|4342.5|4341.5|4350|4349|4336.5|4335.5|39371
1587463800000|2020-04-21 10:10:00|4343|4342|4329|4328|4348|4347|4328.5|4328|44098
1587464100000|2020-04-21 10:15:00|4328.5|4328.5|4326.5|4326|4336|4335|4326.5|4326|23119
1587464400000|2020-04-21 10:20:00|4327|4326.5|4334|4331.5|4334|4331.5|4320|4318.5|38779
1587464700000|2020-04-21 10:25:00|4333.5|4331|4321.5|4320.5|4334|4332.5|4320.5|4320|29167
1587465000000|2020-04-21 10:30:00|4321|4320|4336.5|4335|4338|4337|4318|4317|41615
1587465300000|2020-04-21 10:35:00|4336|4335.5|4343|4341.5|4347.5|4346.5|4333|4332|36068
1587465600000|2020-04-21 10:40:00|4343.5|4342|4352.5|4351|4358|4356.5|4342|4341|24234
1587465900000|2020-04-21 10:45:00|4353|4351.5|4348|4346.5|4357|4356|4347.5|4346|18160
1587466200000|2020-04-21 10:50:00|4348.5|4347|4351.5|4350|4354.5|4353|4348.5|4347|17409
1587466500000|2020-04-21 10:55:00|4352|4349.5|4349.5|4348.5|4354.5|4353|4348|4347|14054
1587466800000|2020-04-21 11:00:00|4350|4349|4355.5|4354.5|4358|4357|4350|4349|7363
1587467100000|2020-04-21 11:05:00|4355|4355|4346|4344.5|4355.5|4355|4343.5|4343|21314
1587467400000|2020-04-21 11:10:00|4345.5|4344|4348.5|4346.5|4349|4346.5|4339|4337.5|17990
1587467700000|2020-04-21 11:15:00|4349|4346|4347|4346|4350.5|4349|4343.5|4343|15938
1587468000000|2020-04-21 11:20:00|4347.5|4346.5|4351|4350|4352|4351|4346.5|4345.5|9553
1587468300000|2020-04-21 11:25:00|4351.5|4350.5|4346.5|4345.5|4354|4353|4346|4345|38692
1587468600000|2020-04-21 11:30:00|4347|4346|4344|4343|4352.5|4351.5|4344|4342.5|15258
1587468900000|2020-04-21 11:35:00|4343.5|4342.5|4339.5|4337.5|4344.5|4343.5|4338|4337.5|18738
1587469200000|2020-04-21 11:40:00|4339|4338|4341|4340.5|4342.5|4341|4336|4335.5|25143
1587469500000|2020-04-21 11:45:00|4341.5|4341|4340|4339|4344.5|4344|4337|4336|183219
1587469800000|2020-04-21 11:50:00|4339.5|4339.5|4346.5|4345.5|4347|4345.5|4337.5|4337|42526
1587470100000|2020-04-21 11:55:00|4347|4346|4335.5|4334.5|4348.5|4348|4333|4332.5|29384
1587470400000|2020-04-21 12:00:00|4335|4334|4323.5|4322.5|4336.5|4335.5|4322.5|4321.5|46890
1587470700000|2020-04-21 12:05:00|4323|4322|4315.5|4314.5|4324|4322.5|4311.5|4310|44392
1587471000000|2020-04-21 12:10:00|4315|4314|4323.5|4322|4326.5|4325|4312.5|4311.5|27737
1587471300000|2020-04-21 12:15:00|4323|4322.5|4316|4314.5|4323.5|4322.5|4315|4314|22059
1587471600000|2020-04-21 12:20:00|4316.5|4315|4322|4320|4325|4324|4316.5|4315|27946
1587471900000|2020-04-21 12:25:00|4321.5|4319.5|4319|4317.5|4326|4324.5|4317.5|4317|56897
1587472200000|2020-04-21 12:30:00|4319.5|4318|4316.5|4315|4319.5|4319|4313|4312|78065
1587472500000|2020-04-21 12:35:00|4316|4314.5|4315.5|4314.5|4320|4319|4314|4313.5|21099
1587472800000|2020-04-21 12:40:00|4315|4314|4326.5|4325|4329|4327|4314|4313.5|35593
1587473100000|2020-04-21 12:45:00|4327|4325.5|4321|4320|4330.5|4329|4319.5|4318|52678
1587473400000|2020-04-21 12:50:00|4321.5|4320.5|4320.5|4319.5|4325|4324|4318|4317.5|38297
1587473700000|2020-04-21 12:55:00|4320|4319|4314|4313.5|4320|4319|4312.5|4312|31484
1587474000000|2020-04-21 13:00:00|4314.5|4314|4311|4310|4317.5|4316.5|4309|4308.5|36421
1587474300000|2020-04-21 13:05:00|4310.5|4309.5|4311|4310|4314.5|4314|4309|4307.5|28560
1587474600000|2020-04-21 13:10:00|4311.5|4310.5|4315|4314.5|4317.5|4317|4310.5|4309.5|26444
1587474900000|2020-04-21 13:15:00|4314.5|4314|4313.5|4312.5|4318|4317|4310|4309|24675
1587475200000|2020-04-21 13:20:00|4313|4312|4326.5|4325|4326.5|4325.5|4313|4312|27717
1587475500000|2020-04-21 13:25:00|4326|4325.5|4337|4336|4339.5|4338|4326|4325.5|54841
1587475800000|2020-04-21 13:30:00|4337.5|4337|4335|4334|4338.5|4338|4328|4326.5|67072
1587476100000|2020-04-21 13:35:00|4335.5|4333.5|4321.5|4320.5|4336|4335.5|4320|4319.5|48772
1587476400000|2020-04-21 13:40:00|4322|4320|4333|4332|4337|4336|4321|4320|43438
1587476700000|2020-04-21 13:45:00|4332.5|4331.5|4352|4350.5|4354.5|4353.5|4330.5|4329.5|66862
1587477000000|2020-04-21 13:50:00|4352.5|4351|4356.5|4355|4359.5|4358|4345|4343.5|53202
1587477300000|2020-04-21 13:55:00|4357|4355.5|4366.5|4364.5|4381.5|4380.5|4353.5|4352|104197
1587477600000|2020-04-21 14:00:00|4367|4365|4364.5|4362.5|4371.5|4370.5|4345.5|4345|72175
1587477900000|2020-04-21 14:05:00|4365|4363|4363.5|4362|4370|4368.5|4359|4357.5|53943
1587478200000|2020-04-21 14:10:00|4364|4362.5|4360|4358.5|4367|4366|4358.5|4357.5|49021
1587478500000|2020-04-21 14:15:00|4359.5|4358|4345.5|4344|4359.5|4358|4344.5|4344|40392
1587478800000|2020-04-21 14:20:00|4346|4344.5|4352.5|4351.5|4355|4353.5|4338.5|4338|47598
1587479100000|2020-04-21 14:25:00|4351.5|4351|4356.5|4355.5|4357.5|4356|4345.5|4345|44890
1587479400000|2020-04-21 14:30:00|4357|4356|4353|4352|4360.5|4358|4351|4350|40952
1587479700000|2020-04-21 14:35:00|4352.5|4352.5|4356.5|4354.5|4357|4356|4348|4347|36844
1587480000000|2020-04-21 14:40:00|4356|4354|4352.5|4351.5|4358|4357|4345.5|4345|62741
1587480300000|2020-04-21 14:45:00|4352|4351|4340.5|4340|4356.5|4355|4339|4338.5|55397
1587480600000|2020-04-21 14:50:00|4340|4339.5|4341|4339.5|4348|4346.5|4340|4339|33497
1587480900000|2020-04-21 14:55:00|4341.5|4340|4339|4337.5|4348|4347|4337.5|4336|32934
1587481200000|2020-04-21 15:00:00|4338.5|4337|4341|4340|4346.5|4345|4331|4329.5|60268
1587481500000|2020-04-21 15:05:00|4341.5|4340.5|4342.5|4341.5|4344|4343|4336.5|4335.5|43085
1587481800000|2020-04-21 15:10:00|4342|4341|4332.5|4332|4342|4341.5|4332|4331|70444
1587482100000|2020-04-21 15:15:00|4332|4331.5|4337.5|4337|4337.5|4337|4331.5|4330.5|94867
1587482400000|2020-04-21 15:20:00|4337|4336.5|4334|4333|4346.5|4346|4333.5|4332|64411
1587482700000|2020-04-21 15:25:00|4333.5|4332.5|4322|4320.5|4334.5|4333|4316|4314.5|76026
1587538800000|2020-04-22 07:00:00|4362|4360|4353|4351|4377.5|4374.5|4352.5|4350|102980
1587539100000|2020-04-22 07:05:00|4352.5|4350.5|4361|4357.5|4362|4361|4349.5|4349|80309
1587539400000|2020-04-22 07:10:00|4361.5|4358|4359.5|4358.5|4372|4370.5|4354.5|4354|65485
1587539700000|2020-04-22 07:15:00|4359|4358|4360.5|4359|4367|4366.5|4354.5|4354|52731
1587540000000|2020-04-22 07:20:00|4360|4358.5|4377.5|4375.5|4379|4376.5|4358.5|4356.5|37125
1587540300000|2020-04-22 07:25:00|4377|4375|4357.5|4355.5|4377|4375|4356.5|4355|33338
1587540600000|2020-04-22 07:30:00|4357|4355|4362.5|4361.5|4372|4371|4356.5|4354|20737
1587540900000|2020-04-22 07:35:00|4362|4361|4356.5|4355|4365|4364.5|4354.5|4354|43652
1587541200000|2020-04-22 07:40:00|4357|4355.5|4362|4360.5|4368|4367|4357|4355|29731
1587541500000|2020-04-22 07:45:00|4362.5|4361|4368.5|4367.5|4371.5|4371|4362|4360.5|18415
1587541800000|2020-04-22 07:50:00|4368|4368|4365.5|4363|4376.5|4374.5|4364|4362.5|16539
1587542100000|2020-04-22 07:55:00|4365|4364|4369|4368.5|4374|4373|4362|4361|38117
1587542400000|2020-04-22 08:00:00|4369.5|4368|4370|4369|4375.5|4374.5|4366|4364.5|33091
1587542700000|2020-04-22 08:05:00|4369.5|4368.5|4376.5|4376|4378.5|4377.5|4367.5|4366|36145
1587543000000|2020-04-22 08:10:00|4377|4376.5|4377.5|4376|4381|4380|4376|4374.5|17147
1587543300000|2020-04-22 08:15:00|4378|4375.5|4386.5|4385.5|4387|4386|4375.5|4374|17218
1587543600000|2020-04-22 08:20:00|4386|4385|4388|4387.5|4396|4395|4386|4385|32287
1587543900000|2020-04-22 08:25:00|4387.5|4387|4391|4390|4393|4392|4384.5|4382.5|31573
1587544200000|2020-04-22 08:30:00|4390.5|4390.5|4398|4397|4400.5|4399.5|4387|4386|69212
1587544500000|2020-04-22 08:35:00|4399|4397.5|4398.5|4397.5|4405|4404|4396.5|4395|92037
1587544800000|2020-04-22 08:40:00|4398|4397|4399|4397.5|4401.5|4400.5|4392|4391|30191
1587545100000|2020-04-22 08:45:00|4399.5|4399|4393|4391|4401|4400|4389.5|4388|21209
1587545400000|2020-04-22 08:50:00|4392.5|4390.5|4397.5|4396|4397.5|4396|4388|4387|36117
1587545700000|2020-04-22 08:55:00|4397|4396.5|4398|4397|4401.5|4400.5|4393.5|4393|53402
1587546000000|2020-04-22 09:00:00|4398.5|4397.5|4390.5|4389.5|4400|4399|4390.5|4389.5|27641
1587546300000|2020-04-22 09:05:00|4390|4389|4386.5|4386|4393.5|4393|4386.5|4386|33967
1587546600000|2020-04-22 09:10:00|4387|4386.5|4391.5|4390.5|4395|4394|4386.5|4386|24465
1587546900000|2020-04-22 09:15:00|4392|4391|4389|4387.5|4393|4392|4389|4387|15040
1587547200000|2020-04-22 09:20:00|4389.5|4388|4380.5|4379.5|4393|4391.5|4379.5|4379|37911
1587547500000|2020-04-22 09:25:00|4379.5|4379|4382.5|4381.5|4385|4384.5|4379.5|4379|53526
1587547800000|2020-04-22 09:30:00|4383|4382|4383|4382.5|4384|4383|4379.5|4379|116709
1587548100000|2020-04-22 09:35:00|4382.5|4382|4383|4382.5|4384|4383|4379.5|4379|26686
1587548400000|2020-04-22 09:40:00|4382.5|4382|4383|4382|4383|4382.5|4380.5|4379|25123
1587548700000|2020-04-22 09:45:00|4382.5|4382.5|4379.5|4379|4383|4382.5|4378|4377|45199
1587549000000|2020-04-22 09:50:00|4380|4379.5|4382|4381|4383.5|4383|4379.5|4379|39514
1587549300000|2020-04-22 09:55:00|4381.5|4380.5|4383.5|4382.5|4386|4385|4381|4380|54240
1587549600000|2020-04-22 10:00:00|4384|4383|4376|4375|4384|4383.5|4375|4374|75452
1587549900000|2020-04-22 10:05:00|4376.5|4374.5|4371.5|4370.5|4377|4376|4371|4370|19883
1587550200000|2020-04-22 10:10:00|4371|4370|4372.5|4371.5|4376|4375|4367|4366|10405
1587550500000|2020-04-22 10:15:00|4372|4371|4359.5|4358|4373.5|4372.5|4359|4357.5|18184
1587550800000|2020-04-22 10:20:00|4359|4357.5|4351|4350|4362.5|4361.5|4346|4344.5|30874
1587551100000|2020-04-22 10:25:00|4351.5|4350.5|4348.5|4347.5|4355|4354|4347|4345.5|11742
1587551400000|2020-04-22 10:30:00|4349|4348|4354|4352.5|4356.5|4355.5|4347|4346|17530
1587551700000|2020-04-22 10:35:00|4354.5|4353|4349.5|4347.5|4355.5|4354.5|4347|4346|28152
1587552000000|2020-04-22 10:40:00|4349|4347|4347.5|4347|4349|4348.5|4345|4344|13693
1587552300000|2020-04-22 10:45:00|4347|4346.5|4350.5|4349|4353|4352|4346.5|4345.5|9767
1587552600000|2020-04-22 10:50:00|4349|4350|4352|4350.5|4354|4353.5|4347|4346|12772
1587552900000|2020-04-22 10:55:00|4352.5|4351|4359|4357.5|4361.5|4359.5|4351|4350|11725
1587553200000|2020-04-22 11:00:00|4359.5|4360|4356.5|4355|4362.5|4360.5|4355.5|4354.5|9191
1587553500000|2020-04-22 11:05:00|4357|4356.5|4358.5|4357|4361|4359.5|4356|4355|9704
1587553800000|2020-04-22 11:10:00|4358|4356.5|4358.5|4357.5|4361|4359.5|4356.5|4355|15812
1587554100000|2020-04-22 11:15:00|4359|4358|4357|4355.5|4360|4359|4355|4354|13974
1587554400000|2020-04-22 11:20:00|4356.5|4355|4359|4357.5|4359|4358.5|4355|4354.5|13054
1587554700000|2020-04-22 11:25:00|4358.5|4358|4356.5|4355|4359|4358.5|4354.5|4353|18351
1587555000000|2020-04-22 11:30:00|4357|4355.5|4358|4357|4359|4358.5|4355.5|4355|22602
1587555300000|2020-04-22 11:35:00|4358.5|4357.5|4352.5|4352|4361.5|4360.5|4351|4350|28284
1587555600000|2020-04-22 11:40:00|4353|4351.5|4356|4354.5|4358.5|4357|4352|4351|6092
1587555900000|2020-04-22 11:45:00|4356.5|4355|4352|4350.5|4359|4358|4349|4348|30241
1587556200000|2020-04-22 11:50:00|4351.5|4351|4353.5|4353|4355|4354|4348|4347|8636
1587556500000|2020-04-22 11:55:00|4354|4352.5|4350|4349|4355|4354.5|4350|4349|23819
1587556800000|2020-04-22 12:00:00|4349.5|4348.5|4348|4347|4351|4350.5|4347|4346.5|6490
1587557100000|2020-04-22 12:05:00|4347.5|4347.5|4345|4343.5|4351|4350|4343.5|4343|15118
1587557400000|2020-04-22 12:10:00|4345.5|4344|4347|4345|4352|4351|4344.5|4344|22717
1587557700000|2020-04-22 12:15:00|4346.5|4345.5|4344|4343|4351|4350.5|4342.5|4341|26181
1587558000000|2020-04-22 12:20:00|4344.5|4343.5|4343.5|4342.5|4346|4345|4341.5|4341|19136
1587558300000|2020-04-22 12:25:00|4344|4343|4345.5|4344.5|4348|4347|4342|4341.5|35375
1587558600000|2020-04-22 12:30:00|4346|4345|4346.5|4345.5|4349|4348|4345.5|4345|14008
1587558900000|2020-04-22 12:35:00|4346|4345|4347.5|4346.5|4348|4347|4342|4341|25004
1587559200000|2020-04-22 12:40:00|4348|4347|4358|4357|4361.5|4360.5|4348|4347|38214
1587559500000|2020-04-22 12:45:00|4357.5|4357.5|4369.5|4368.5|4371.5|4370|4356.5|4356|54416
1587559800000|2020-04-22 12:50:00|4369|4369|4371.5|4370|4372|4370.5|4366|4365|25725
1587560100000|2020-04-22 12:55:00|4372|4370.5|4377|4376|4380|4379|4371.5|4370.5|31082
1587560400000|2020-04-22 13:00:00|4376.5|4375.5|4372.5|4371.5|4381.5|4380|4372.5|4371|14359
1587560700000|2020-04-22 13:05:00|4373|4372|4373.5|4372|4376|4375|4371|4370.5|15138
1587561000000|2020-04-22 13:10:00|4373|4372.5|4376.5|4376|4381|4380|4373|4372|14317
1587561300000|2020-04-22 13:15:00|4377|4375.5|4375|4374|4377|4376.5|4372|4371|12814
1587561600000|2020-04-22 13:20:00|4374.5|4373.5|4380|4379.5|4381.5|4380|4374.5|4373.5|14545
1587561900000|2020-04-22 13:25:00|4380.5|4380|4383|4382|4384.5|4383|4375|4374|29803
1587562200000|2020-04-22 13:30:00|4383.5|4382.5|4377.5|4376.5|4391.5|4390.5|4373.5|4372.5|41673
1587562500000|2020-04-22 13:35:00|4378|4377|4380.5|4379.5|4384.5|4383|4377.5|4376|34596
1587562800000|2020-04-22 13:40:00|4380|4379|4377|4375.5|4387.5|4386.5|4376|4375|29028
1587563100000|2020-04-22 13:45:00|4377.5|4376|4360|4358.5|4381|4380|4359.5|4358|43325
1587563400000|2020-04-22 13:50:00|4359.5|4358|4355|4353.5|4364.5|4363|4351.5|4350.5|20956
1587563700000|2020-04-22 13:55:00|4355.5|4354|4355|4353.5|4359.5|4358|4352.5|4351|25440
1587564000000|2020-04-22 14:00:00|4355.5|4354|4352|4351|4361|4360|4350|4348.5|34502
1587564300000|2020-04-22 14:05:00|4352.5|4351.5|4357|4355.5|4360|4358.5|4350.5|4350|19385
1587564600000|2020-04-22 14:10:00|4357.5|4356|4352|4350|4361.5|4360|4349|4348.5|19373
1587564900000|2020-04-22 14:15:00|4352.5|4350.5|4364.5|4363.5|4366|4365|4351.5|4350.5|25026
1587565200000|2020-04-22 14:20:00|4364|4364|4374.5|4373.5|4376.5|4375.5|4364|4364|28855
1587565500000|2020-04-22 14:25:00|4374|4373|4379.5|4378.5|4382|4381|4373|4372|18385
1587565800000|2020-04-22 14:30:00|4380|4379|4384.5|4383.5|4389.5|4388|4379|4378.5|33519
1587566100000|2020-04-22 14:35:00|4384|4383|4394.5|4394|4396|4395|4382|4381|34246
1587566400000|2020-04-22 14:40:00|4395|4394.5|4399|4398|4399.5|4398.5|4392.5|4391.5|33886
1587566700000|2020-04-22 14:45:00|4399.5|4398.5|4392|4391|4401|4399.5|4389|4388|21062
1587567000000|2020-04-22 14:50:00|4392.5|4390.5|4387.5|4386.5|4393.5|4393|4383.5|4383|46965
1587567300000|2020-04-22 14:55:00|4388|4387|4390.5|4389.5|4392|4390.5|4386.5|4386|32195
1587567600000|2020-04-22 15:00:00|4390|4389|4395|4394|4396.5|4395.5|4387|4386|22270
1587567900000|2020-04-22 15:05:00|4395.5|4394.5|4392.5|4391|4400|4399|4391.5|4390.5|41842
1587568200000|2020-04-22 15:10:00|4393|4391.5|4399|4397.5|4399|4398|4391.5|4390.5|12058
1587568500000|2020-04-22 15:15:00|4398.5|4398|4400|4399.5|4410|4408.5|4398.5|4398|68259
1587568800000|2020-04-22 15:20:00|4400.5|4400|4400|4399.5|4402.5|4402|4396.5|4396|49709
1587569100000|2020-04-22 15:25:00|4400.5|4400|4398|4397|4404.5|4403.5|4397|4395.5|54881
1587625200000|2020-04-23 07:00:00|4428|4422|4424|4420.5|4443|4440.5|4419|4416|70400
1587625500000|2020-04-23 07:05:00|4423.5|4420|4445.5|4443|4447.5|4444.5|4422|4420|34254
1587625800000|2020-04-23 07:10:00|4446|4443.5|4460.5|4458|4466.5|4465|4446|4443.5|31449
1587626100000|2020-04-23 07:15:00|4460|4457.5|4453.5|4451.5|4467|4464|4447.5|4444.5|38583
1587626400000|2020-04-23 07:20:00|4454|4452|4429.5|4427.5|4460|4458.5|4428|4426.5|67777
1587626700000|2020-04-23 07:25:00|4429|4427|4422.5|4419.5|4429.5|4428|4413.5|4412|47486
1587627000000|2020-04-23 07:30:00|4422|4419|4427|4424.5|4438|4437|4418.5|4416|19752
1587627300000|2020-04-23 07:35:00|4426.5|4425|4434.5|4432|4436|4434|4423.5|4421|9989
1587627600000|2020-04-23 07:40:00|4434|4431.5|4422|4420.5|4434|4431.5|4420|4418.5|6190
1587627900000|2020-04-23 07:45:00|4422.5|4420|4416|4414.5|4422.5|4420.5|4412.5|4410|29487
1587628200000|2020-04-23 07:50:00|4416.5|4415|4409.5|4407.5|4418.5|4416.5|4404.5|4404|12953
1587628500000|2020-04-23 07:55:00|4409|4407|4404|4402|4413.5|4412|4402.5|4400|18049
1587628800000|2020-04-23 08:00:00|4403.5|4401.5|4397.5|4396|4405.5|4404.5|4396.5|4395.5|29868
1587629100000|2020-04-23 08:05:00|4397|4395.5|4402.5|4401.5|4403|4402|4388|4386|70147
1587629400000|2020-04-23 08:10:00|4402|4401|4405.5|4404.5|4408|4407|4399.5|4398.5|13801
1587629700000|2020-04-23 08:15:00|4406|4405|4405|4404|4409.5|4408.5|4401|4400.5|60488
1587630000000|2020-04-23 08:20:00|4404.5|4404.5|4419.5|4418|4422|4420.5|4403|4402|42142
1587630300000|2020-04-23 08:25:00|4419|4417.5|4418|4416.5|4419|4418.5|4412|4411|15110
1587630600000|2020-04-23 08:30:00|4417.5|4417|4414|4413|4424.5|4423.5|4413.5|4412.5|17588
1587630900000|2020-04-23 08:35:00|4414.5|4413.5|4412.5|4411.5|4420.5|4420|4412|4411|12605
1587631200000|2020-04-23 08:40:00|4412|4411|4417|4415.5|4418.5|4418|4410.5|4410|15392
1587631500000|2020-04-23 08:45:00|4416.5|4416|4402|4400.5|4419|4418.5|4401|4400|17766
1587631800000|2020-04-23 08:50:00|4402.5|4400|4402.5|4401|4407.5|4406|4400.5|4399|15212
1587632100000|2020-04-23 08:55:00|4402|4400.5|4401|4399.5|4405|4404|4398.5|4397.5|16431
1587632400000|2020-04-23 09:00:00|4400.5|4399|4401|4400.5|4402|4401|4395|4393.5|23870
1587632700000|2020-04-23 09:05:00|4401.5|4401|4406|4405|4406|4405|4398|4397|16112
1587633000000|2020-04-23 09:10:00|4405.5|4404.5|4409|4407.5|4410|4409|4403|4402|14819
1587633300000|2020-04-23 09:15:00|4408.5|4407|4408|4406.5|4409|4408|4405|4404|9578
1587633600000|2020-04-23 09:20:00|4407.5|4407|4414|4413.5|4415.5|4414.5|4407|4405.5|12652
1587633900000|2020-04-23 09:25:00|4414.5|4414|4426|4424.5|4426|4425.5|4414|4413.5|13155
1587634200000|2020-04-23 09:30:00|4426.5|4425|4434.5|4433.5|4437|4436|4425.5|4424.5|11580
1587634500000|2020-04-23 09:35:00|4435|4434|4432|4430.5|4439.5|4438.5|4430.5|4429.5|19710
1587634800000|2020-04-23 09:40:00|4432.5|4431|4430.5|4430|4433.5|4433|4430|4429|9284
1587635100000|2020-04-23 09:45:00|4431|4429.5|4432|4431|4432|4431|4427.5|4427|13600
1587635400000|2020-04-23 09:50:00|4432.5|4431.5|4435|4433.5|4438.5|4437.5|4432.5|4431.5|13838
1587635700000|2020-04-23 09:55:00|4435.5|4434|4439.5|4438.5|4440|4439.5|4435|4434|8285
1587636000000|2020-04-23 10:00:00|4439|4438|4444|4442.5|4444.5|4443.5|4439|4438|14999
1587636300000|2020-04-23 10:05:00|4444.5|4443|4440.5|4440|4449|4448.5|4440|4439|29613
1587636600000|2020-04-23 10:10:00|4440|4439.5|4424|4422|4441|4440.5|4421|4420.5|23129
1587636900000|2020-04-23 10:15:00|4424.5|4422.5|4429|4428|4431|4430.5|4424|4422.5|13514
1587637200000|2020-04-23 10:20:00|4428.5|4428.5|4427|4426.5|4429|4428.5|4425|4423.5|5122
1587637500000|2020-04-23 10:25:00|4427.5|4427|4432.5|4431.5|4434|4433|4426.5|4426|13551
1587637800000|2020-04-23 10:30:00|4432|4431|4432|4431.5|4432|4431.5|4427.5|4426.5|10907
1587638100000|2020-04-23 10:35:00|4432.5|4431|4429.5|4428.5|4434|4433|4426.5|4425.5|18395
1587638400000|2020-04-23 10:40:00|4429|4429|4432|4431|4432.5|4431|4426|4425|9558
1587638700000|2020-04-23 10:45:00|4432.5|4431.5|4443|4441.5|4443|4441.5|4430.5|4430|12791
1587639000000|2020-04-23 10:50:00|4443.5|4442|4435.5|4434|4445|4444|4432|4431|7421
1587639300000|2020-04-23 10:55:00|4436|4434.5|4430|4429|4438|4437.5|4429.5|4428.5|17798
1587639600000|2020-04-23 11:00:00|4433.5|4421.5|4430|4429|4439|4438.5|4425|4421.5|49072
1587639900000|2020-04-23 11:05:00|4430.5|4429.5|4444.5|4443|4445|4444|4430.5|4429.5|11761
1587640200000|2020-04-23 11:10:00|4445|4443.5|4440|4438.5|4446|4445.5|4437|4436|15142
1587640500000|2020-04-23 11:15:00|4440.5|4439|4443|4441.5|4443.5|4442.5|4436.5|4435.5|7408
1587640800000|2020-04-23 11:20:00|4442.5|4442|4442|4441|4444.5|4443.5|4440.5|4439.5|14383
1587641100000|2020-04-23 11:25:00|4442.5|4441.5|4438.5|4437.5|4443|4442|4436.5|4435.5|12653
1587641400000|2020-04-23 11:30:00|4439|4438|4437.5|4436.5|4441|4440|4436|4435.5|10920
1587641700000|2020-04-23 11:35:00|4438|4437|4442.5|4441.5|4444|4443.5|4436.5|4435.5|11901
1587642000000|2020-04-23 11:40:00|4442|4441|4435|4434.5|4443|4442.5|4435|4434.5|12519
1587642300000|2020-04-23 11:45:00|4434.5|4434|4431|4430|4436|4435|4429.5|4428.5|12111
1587642600000|2020-04-23 11:50:00|4430.5|4430.5|4428.5|4427|4431|4430.5|4426.5|4425|5037
1587642900000|2020-04-23 11:55:00|4428|4427.5|4428.5|4427.5|4432|4431|4426.5|4425|6915
1587643200000|2020-04-23 12:00:00|4428|4427|4424|4423.5|4428.5|4427.5|4423.5|4422.5|12819
1587643500000|2020-04-23 12:05:00|4424.5|4423|4426|4424.5|4426|4424.5|4421|4420|11375
1587643800000|2020-04-23 12:10:00|4425.5|4425|4425.5|4424.5|4428|4427|4424|4423|7851
1587644100000|2020-04-23 12:15:00|4426|4425|4423.5|4422.5|4429.5|4428.5|4423.5|4422.5|11813
1587644400000|2020-04-23 12:20:00|4424|4423|4427|4426|4429.5|4429|4423.5|4423|4610
1587644700000|2020-04-23 12:25:00|4427.5|4425.5|4429|4427.5|4433.5|4432.5|4426|4425|23413
1587645000000|2020-04-23 12:30:00|4430|4428|4434|4432.5|4436|4434.5|4427.5|4427|39317
1587645300000|2020-04-23 12:35:00|4433.5|4433|4433|4432|4436.5|4435.5|4431.5|4431|11812
1587645600000|2020-04-23 12:40:00|4432.5|4431.5|4431|4430.5|4434|4433|4430.5|4430|11236
1587645900000|2020-04-23 12:45:00|4431.5|4431|4437.5|4436.5|4440|4439|4431.5|4431|14004
1587646200000|2020-04-23 12:50:00|4437|4436|4446|4444.5|4447|4446|4436.5|4435.5|23021
1587646500000|2020-04-23 12:55:00|4446.5|4445|4449|4448.5|4450.5|4450|4445.5|4444.5|37281
1587646800000|2020-04-23 13:00:00|4449.5|4448|4446|4445|4451.5|4450.5|4444.5|4443.5|11370
1587647100000|2020-04-23 13:05:00|4446.5|4445.5|4448.5|4447.5|4451|4450|4444|4443|19580
1587647400000|2020-04-23 13:10:00|4448|4447|4445|4443.5|4448|4447|4444.5|4443.5|7430
1587647700000|2020-04-23 13:15:00|4445.5|4444|4439.5|4438|4446|4445|4439.5|4438|9227
1587648000000|2020-04-23 13:20:00|4439|4438.5|4439|4438|4448|4447.5|4437.5|4436|27284
1587648300000|2020-04-23 13:25:00|4438.5|4437.5|4439|4437.5|4439.5|4439|4434.5|4433.5|8483
1587648600000|2020-04-23 13:30:00|4438.5|4437|4454.5|4453|4456|4455|4435.5|4434.5|57072
1587648900000|2020-04-23 13:35:00|4453.5|4453.5|4455.5|4454.5|4458|4457|4450.5|4449|54236
1587649200000|2020-04-23 13:40:00|4456|4455|4453|4452|4462.5|4461|4452|4451|33212
1587649500000|2020-04-23 13:45:00|4453.5|4452.5|4451.5|4450.5|4457|4456|4448|4447|24921
1587649800000|2020-04-23 13:50:00|4452|4450|4449.5|4448.5|4453|4452|4444.5|4443.5|19856
1587650100000|2020-04-23 13:55:00|4449|4448|4449.5|4448.5|4454|4453|4446|4444.5|25852
1587650400000|2020-04-23 14:00:00|4450|4449|4450|4449|4452.5|4451.5|4442|4441|32232
1587650700000|2020-04-23 14:05:00|4450.5|4449.5|4469|4468|4469|4468|4449.5|4448.5|53520
1587651000000|2020-04-23 14:10:00|4468.5|4467.5|4478|4476.5|4479.5|4478.5|4468|4467|59268
1587651300000|2020-04-23 14:15:00|4478.5|4477|4482|4481|4485.5|4484.5|4471.5|4470.5|37919
1587651600000|2020-04-23 14:20:00|4482.5|4481.5|4489.5|4487.5|4495|4494|4479|4478|56564
1587651900000|2020-04-23 14:25:00|4489|4488|4496.5|4495.5|4505|4504|4487.5|4486.5|50235
1587652200000|2020-04-23 14:30:00|4497|4496|4509|4508.5|4509|4508.5|4496.5|4495.5|40560
1587652500000|2020-04-23 14:35:00|4510|4509|4511.5|4510.5|4512|4511.5|4503.5|4502.5|52647
1587652800000|2020-04-23 14:40:00|4511|4511|4529.5|4528.5|4530|4529.5|4510|4509|58514
1587653100000|2020-04-23 14:45:00|4529|4529|4515.5|4515|4530|4529|4511|4510.5|77655
1587653400000|2020-04-23 14:50:00|4516|4515.5|4517.5|4516|4519.5|4519|4513|4512|34148
1587653700000|2020-04-23 14:55:00|4518|4516.5|4512|4510.5|4521.5|4520.5|4510.5|4510|42028
1587654000000|2020-04-23 15:00:00|4513|4511|4502|4501|4513.5|4513|4499.5|4498.5|26273
1587654300000|2020-04-23 15:05:00|4502.5|4500.5|4506.5|4504.5|4510.5|4508.5|4500.5|4499|35234
1587654600000|2020-04-23 15:10:00|4506|4504|4488.5|4487.5|4507|4506|4487.5|4486.5|36121
1587654900000|2020-04-23 15:15:00|4489|4488|4492|4491|4496.5|4495|4483.5|4482.5|33580
1587655200000|2020-04-23 15:20:00|4491.5|4491.5|4500|4499.5|4502.5|4501|4491|4490|34422
1587655500000|2020-04-23 15:25:00|4500.5|4500|4507|4505.5|4518|4517|4500|4499|51254
1587711600000|2020-04-24 07:00:00|4405|4400|4409.5|4406|4410|4406.5|4380|4377.5|197800
1587711900000|2020-04-24 07:05:00|4410|4406.5|4421.5|4418.5|4437.5|4433.5|4407|4403.5|76129
1587712200000|2020-04-24 07:10:00|4421|4420|4431|4429|4440.5|4438.5|4417.5|4415|50534
1587712500000|2020-04-24 07:15:00|4430.5|4429.5|4428|4426.5|4439.5|4437.5|4425|4423|49541
1587712800000|2020-04-24 07:20:00|4428.5|4427|4423|4419.5|4437.5|4435|4413.5|4411|33119
1587713100000|2020-04-24 07:25:00|4422.5|4418.5|4408.5|4405.5|4423.5|4420.5|4397.5|4396.5|20329
1587713400000|2020-04-24 07:30:00|4409|4406|4406.5|4403.5|4409|4408|4400.5|4398|16983
1587713700000|2020-04-24 07:35:00|4406|4403|4399.5|4398|4406|4403|4396|4394|49467
1587714000000|2020-04-24 07:40:00|4399|4397.5|4404|4402.5|4404.5|4403|4394.5|4393|13992
1587714300000|2020-04-24 07:45:00|4403.5|4402|4409.5|4408|4410.5|4409|4400.5|4400|44911
1587714600000|2020-04-24 07:50:00|4409|4407.5|4406.5|4405|4410|4409|4399|4397.5|17136
1587714900000|2020-04-24 07:55:00|4406|4404.5|4399.5|4397.5|4406.5|4405.5|4397|4396|17959
1587715200000|2020-04-24 08:00:00|4400|4398|4394.5|4393.5|4401|4399.5|4390|4389|23853
1587715500000|2020-04-24 08:05:00|4394|4393|4406|4404.5|4407|4406|4394|4392.5|23614
1587715800000|2020-04-24 08:10:00|4406.5|4405|4403.5|4402.5|4412|4411.5|4401|4400|21720
1587716100000|2020-04-24 08:15:00|4404|4403|4390.5|4389.5|4406|4405|4389|4388|20009
1587716400000|2020-04-24 08:20:00|4391|4390|4386.5|4385.5|4392.5|4391.5|4385|4384|28959
1587716700000|2020-04-24 08:25:00|4387|4386|4394.5|4393.5|4396.5|4396|4387|4386|34520
1587717000000|2020-04-24 08:30:00|4394|4393|4394|4393.5|4401.5|4401|4394|4392.5|26737
1587717300000|2020-04-24 08:35:00|4393.5|4393|4385.5|4385|4394|4393.5|4384.5|4384|26184
1587717600000|2020-04-24 08:40:00|4386|4385.5|4388.5|4387|4389|4388|4385|4384|22074
1587717900000|2020-04-24 08:45:00|4389|4387.5|4404|4402.5|4404|4403.5|4388.5|4387.5|54087
1587718200000|2020-04-24 08:50:00|4403.5|4403|4400|4399|4405|4404|4396|4395|14198
1587718500000|2020-04-24 08:55:00|4400.5|4399.5|4403|4402|4407.5|4406.5|4400.5|4399.5|15593
1587718800000|2020-04-24 09:00:00|4403.5|4402.5|4416.5|4415|4417|4415|4403.5|4402.5|31935
1587719100000|2020-04-24 09:05:00|4417|4415.5|4444|4443.5|4444|4443.5|4417|4415.5|44281
1587719400000|2020-04-24 09:10:00|4444.5|4443|4450|4448|4459|4457|4443|4441.5|37888
1587719700000|2020-04-24 09:15:00|4449.5|4447.5|4438|4436.5|4454|4452.5|4438|4436.5|29173
1587720000000|2020-04-24 09:20:00|4437.5|4436|4435|4434|4443|4441.5|4432.5|4431|11771
1587720300000|2020-04-24 09:25:00|4434|4433.5|4442.5|4441|4449|4447|4434|4433|29569
1587720600000|2020-04-24 09:30:00|4442|4440.5|4437|4435.5|4443|4442|4433.5|4432.5|17343
1587720900000|2020-04-24 09:35:00|4438|4436|4436.5|4434.5|4442|4441|4436|4434.5|28454
1587721200000|2020-04-24 09:40:00|4437|4435|4439|4437.5|4440|4439|4435.5|4435|11243
1587721500000|2020-04-24 09:45:00|4439.5|4438|4444|4443.5|4449.5|4448.5|4439.5|4438|32715
1587721800000|2020-04-24 09:50:00|4444.5|4444|4456|4455|4465|4464|4444.5|4443.5|69487
1587722100000|2020-04-24 09:55:00|4456.5|4455.5|4453|4451.5|4463.5|4463|4451.5|4450.5|49147
1587722400000|2020-04-24 10:00:00|4452|4452|4448|4446.5|4453|4452.5|4445|4443.5|27017
1587722700000|2020-04-24 10:05:00|4448.5|4446|4452|4450.5|4452.5|4451|4446|4445|14579
1587723000000|2020-04-24 10:10:00|4452.5|4451|4451.5|4450.5|4453|4452|4449|4447.5|15106
1587723300000|2020-04-24 10:15:00|4452|4451|4459|4457|4459.5|4458|4451|4450|17536
1587723600000|2020-04-24 10:20:00|4458.5|4456.5|4453.5|4452.5|4459.5|4458.5|4449.5|4448|20666
1587723900000|2020-04-24 10:25:00|4454|4452|4454|4452.5|4457|4455.5|4451|4450.5|13034
1587724200000|2020-04-24 10:30:00|4453.5|4453|4454|4452|4457.5|4456.5|4451|4449.5|10168
1587724500000|2020-04-24 10:35:00|4453.5|4452.5|4454.5|4452.5|4457.5|4456.5|4450.5|4449|17130
1587724800000|2020-04-24 10:40:00|4455|4453|4458|4457|4459.5|4458.5|4452.5|4451.5|10918
1587725100000|2020-04-24 10:45:00|4458.5|4457.5|4454|4453|4462|4461.5|4453|4452.5|16087
1587725400000|2020-04-24 10:50:00|4453.5|4452.5|4455|4453.5|4455|4454|4450.5|4450|4171
1587725700000|2020-04-24 10:55:00|4454.5|4454|4479|4477.5|4479.5|4478|4454.5|4454|20968
1587726000000|2020-04-24 11:00:00|4479.5|4470|4476|4475|4480|4478.5|4472|4470|61088
1587726300000|2020-04-24 11:05:00|4475.5|4474.5|4473|4472|4481.5|4480.5|4473|4471.5|24693
1587726600000|2020-04-24 11:10:00|4473.5|4472.5|4477|4476|4478|4477|4471|4470.5|12213
1587726900000|2020-04-24 11:15:00|4477.5|4476.5|4474.5|4473|4482|4481|4473|4472|21842
1587727200000|2020-04-24 11:20:00|4475|4473.5|4471.5|4470.5|4477|4476|4469.5|4468.5|12467
1587727500000|2020-04-24 11:25:00|4471|4470|4479.5|4478.5|4482|4480.5|4470.5|4469.5|16540
1587727800000|2020-04-24 11:30:00|4480|4478|4469|4468.5|4480|4478.5|4469|4468|22875
1587728100000|2020-04-24 11:35:00|4468.5|4468|4467|4466|4471.5|4470.5|4463.5|4463|10297
1587728400000|2020-04-24 11:40:00|4467.5|4466.5|4463|4462|4467.5|4466.5|4459.5|4458.5|9407
1587728700000|2020-04-24 11:45:00|4462.5|4461.5|4452.5|4450.5|4463|4462|4451|4450|12906
1587729000000|2020-04-24 11:50:00|4453|4451|4452.5|4451|4455|4454|4447|4446|16084
1587729300000|2020-04-24 11:55:00|4452|4451.5|4454.5|4453.5|4455|4454.5|4449|4448|14817
1587729600000|2020-04-24 12:00:00|4455|4454|4453|4452.5|4458|4456.5|4449.5|4448.5|16119
1587729900000|2020-04-24 12:05:00|4453.5|4453|4456|4455|4460.5|4459.5|4449.5|4448|12036
1587730200000|2020-04-24 12:10:00|4455.5|4454.5|4455|4453.5|4456.5|4456|4453.5|4452.5|11775
1587730500000|2020-04-24 12:15:00|4455.5|4454|4457.5|4457|4461.5|4460.5|4454.5|4453.5|14322
1587730800000|2020-04-24 12:20:00|4458|4457.5|4469|4467.5|4470.5|4469.5|4457|4456|24214
1587731100000|2020-04-24 12:25:00|4469.5|4468|4466.5|4465|4473|4471.5|4461.5|4460|17090
1587731400000|2020-04-24 12:30:00|4467|4465.5|4464|4463|4471.5|4469.5|4462.5|4461.5|27008
1587731700000|2020-04-24 12:35:00|4463.5|4462.5|4468|4466.5|4468.5|4467|4459|4458|47016
1587732000000|2020-04-24 12:40:00|4468.5|4467|4464|4463.5|4470|4468|4462|4461.5|19412
1587732300000|2020-04-24 12:45:00|4463.5|4463|4469|4468|4470|4469|4462.5|4461.5|25473
1587732600000|2020-04-24 12:50:00|4469.5|4468.5|4469|4467.5|4471|4470|4465.5|4465|25961
1587732900000|2020-04-24 12:55:00|4469.5|4468|4467.5|4466.5|4471|4470|4466.5|4465.5|15095
1587733200000|2020-04-24 13:00:00|4467|4466|4469.5|4468|4471.5|4471|4467|4466|35259
1587733500000|2020-04-24 13:05:00|4469|4468.5|4456|4455|4469.5|4469|4454.5|4453|17411
1587733800000|2020-04-24 13:10:00|4456.5|4456|4454|4453|4457|4456.5|4452.5|4452|14433
1587734100000|2020-04-24 13:15:00|4453.5|4452.5|4453|4452|4458|4457.5|4452.5|4451.5|26272
1587734400000|2020-04-24 13:20:00|4453.5|4452.5|4444|4443|4453.5|4453|4442.5|4441.5|21301
1587734700000|2020-04-24 13:25:00|4443.5|4442.5|4447|4446|4449|4448|4440.5|4439.5|14357
1587735000000|2020-04-24 13:30:00|4447.5|4446.5|4443.5|4443|4452|4451|4439|4438.5|33590
1587735300000|2020-04-24 13:35:00|4444|4443.5|4445|4444|4448|4447|4437.5|4436.5|20234
1587735600000|2020-04-24 13:40:00|4444.5|4443.5|4441|4439.5|4445.5|4444|4436|4435|39928
1587735900000|2020-04-24 13:45:00|4440.5|4439|4422|4420.5|4441|4440|4421.5|4420|37370
1587736200000|2020-04-24 13:50:00|4422.5|4421|4426|4424.5|4427.5|4426.5|4417|4416|31652
1587736500000|2020-04-24 13:55:00|4425.5|4425|4422|4420|4426|4425.5|4416|4415|43457
1587736800000|2020-04-24 14:00:00|4422.5|4420.5|4415.5|4414.5|4427.5|4426|4412.5|4412|27038
1587737100000|2020-04-24 14:05:00|4416|4415|4410.5|4409.5|4422.5|4421|4407|4406.5|47467
1587737400000|2020-04-24 14:10:00|4411|4410|4406.5|4405.5|4415.5|4414|4405.5|4405|47053
1587737700000|2020-04-24 14:15:00|4406|4405|4412|4411.5|4413.5|4412.5|4404|4403|29066
1587738000000|2020-04-24 14:20:00|4411.5|4411|4410|4409.5|4412|4411.5|4408|4407.5|25101
1587738300000|2020-04-24 14:25:00|4409.5|4409|4404.5|4404|4411.5|4410.5|4400.5|4400|71538
1587738600000|2020-04-24 14:30:00|4404|4403.5|4406.5|4405.5|4408.5|4407.5|4400.5|4399|29977
1587738900000|2020-04-24 14:35:00|4406|4405|4414|4413|4414|4413.5|4404.5|4403.5|27511
1587739200000|2020-04-24 14:40:00|4413.5|4413.5|4413|4412|4414.5|4414|4405|4404|29353
1587739500000|2020-04-24 14:45:00|4413.5|4411.5|4408|4407.5|4414|4413|4404.5|4404|37058
1587739800000|2020-04-24 14:50:00|4408.5|4408|4403|4402|4412.5|4411.5|4402|4401.5|29982
1587740100000|2020-04-24 14:55:00|4402.5|4401.5|4399|4398.5|4404|4403|4395|4394|36487
1587740400000|2020-04-24 15:00:00|4398.5|4398|4389.5|4388.5|4399|4398.5|4388|4387|26628
1587740700000|2020-04-24 15:05:00|4388.5|4389|4381.5|4380.5|4392.5|4391.5|4381|4380|26773
1587741000000|2020-04-24 15:10:00|4381|4380|4375|4373.5|4382|4380.5|4370|4368.5|45544
1587741300000|2020-04-24 15:15:00|4374.5|4374|4384.5|4383|4387.5|4386.5|4374.5|4373.5|71706
1587741600000|2020-04-24 15:20:00|4385|4383.5|4384.5|4383.5|4389.5|4388.5|4383|4382|60025
1587741900000|2020-04-24 15:25:00|4385|4384|4372.5|4370.5|4386.5|4386|4371.5|4370|51468
1587970800000|2020-04-27 07:00:00|4491|4490|4499|4495.5|4513|4509.5|4475.5|4473|135545
1587971100000|2020-04-27 07:05:00|4498.5|4495|4503.5|4501|4524|4519.5|4495.5|4492|48927
1587971400000|2020-04-27 07:10:00|4504|4501.5|4501.5|4499.5|4508.5|4507.5|4498|4496.5|49823
1587971700000|2020-04-27 07:15:00|4501|4499|4484.5|4481.5|4501.5|4500|4479|4478|63815
1587972000000|2020-04-27 07:20:00|4485|4482|4490|4488.5|4494.5|4493|4483|4481.5|33770
1587972300000|2020-04-27 07:25:00|4490.5|4489|4491|4489|4492|4491|4479|4477.5|36824
1587972600000|2020-04-27 07:30:00|4490.5|4488.5|4503.5|4503|4506|4504.5|4490|4488|30437
1587972900000|2020-04-27 07:35:00|4504|4503.5|4500|4499|4510|4507.5|4499|4498|19710
1587973200000|2020-04-27 07:40:00|4499.5|4498.5|4508|4506.5|4509.5|4508.5|4498|4496.5|14127
1587973500000|2020-04-27 07:45:00|4508.5|4507|4504|4502.5|4512|4511|4498|4497.5|24809
1587973800000|2020-04-27 07:50:00|4503.5|4503|4495.5|4494.5|4505.5|4504.5|4495.5|4494|17428
1587974100000|2020-04-27 07:55:00|4496|4495|4493|4491.5|4497.5|4496.5|4488|4486.5|21408
1587974400000|2020-04-27 08:00:00|4492.5|4491|4478|4476|4492.5|4491|4473|4471|24778
1587974700000|2020-04-27 08:05:00|4477.5|4476.5|4461.5|4460|4477.5|4476.5|4461|4460|30163
1587975000000|2020-04-27 08:10:00|4460|4459.5|4459.5|4458|4468.5|4467.5|4455.5|4455|34128
1587975300000|2020-04-27 08:15:00|4459|4457.5|4454|4451.5|4459.5|4457.5|4436.5|4435|41571
1587975600000|2020-04-27 08:20:00|4453.5|4451|4465.5|4464.5|4468.5|4467|4449.5|4448.5|49809
1587975900000|2020-04-27 08:25:00|4465|4464|4461|4459.5|4469|4468|4460|4458.5|24554
1587976200000|2020-04-27 08:30:00|4461.5|4460|4458.5|4457|4463|4462|4455|4454|20428
1587976500000|2020-04-27 08:35:00|4459|4457.5|4460.5|4459.5|4464|4462.5|4455.5|4455|18659
1587976800000|2020-04-27 08:40:00|4461|4460|4458.5|4456|4465|4464.5|4458.5|4456|20969
1587977100000|2020-04-27 08:45:00|4458|4455.5|4459|4457.5|4463.5|4462|4456.5|4455.5|16456
1587977400000|2020-04-27 08:50:00|4458.5|4458|4453|4452|4460|4459|4451|4450|22240
1587977700000|2020-04-27 08:55:00|4452.5|4451.5|4455|4453.5|4455.5|4454.5|4450|4449|16826
1587978000000|2020-04-27 09:00:00|4455.5|4454|4452|4451|4456|4455.5|4445|4444|28604
1587978300000|2020-04-27 09:05:00|4451.5|4451.5|4459|4458|4461|4459.5|4451.5|4451|26913
1587978600000|2020-04-27 09:10:00|4458.5|4458.5|4465.5|4464.5|4470|4468.5|4457|4456.5|23598
1587978900000|2020-04-27 09:15:00|4466|4465|4471.5|4470.5|4475|4474.5|4465.5|4465|19033
1587979200000|2020-04-27 09:20:00|4472|4471|4481|4480|4483|4482|4470.5|4469.5|33821
1587979500000|2020-04-27 09:25:00|4481.5|4480.5|4482|4481|4483.5|4482.5|4476.5|4476|15972
1587979800000|2020-04-27 09:30:00|4482.5|4481.5|4484.5|4483|4489|4487.5|4482|4481.5|43097
1587980100000|2020-04-27 09:35:00|4485|4483.5|4475.5|4475|4486|4485.5|4475|4474|18722
1587980400000|2020-04-27 09:40:00|4475|4474.5|4479|4478|4481.5|4480.5|4472.5|4471|14208
1587980700000|2020-04-27 09:45:00|4479.5|4478.5|4488|4486.5|4488|4487|4479|4478.5|11750
1587981000000|2020-04-27 09:50:00|4488.5|4487|4493|4492|4494.5|4493.5|4488.5|4487|14678
1587981300000|2020-04-27 09:55:00|4492.5|4491.5|4497|4496.5|4500|4499.5|4491.5|4491|8081
1587981600000|2020-04-27 10:00:00|4496.5|4496|4489.5|4488.5|4498.5|4497.5|4489|4488.5|21041
1587981900000|2020-04-27 10:05:00|4490|4489|4485.5|4485|4491.5|4490.5|4485.5|4485|11620
1587982200000|2020-04-27 10:10:00|4486|4485.5|4486|4484.5|4489|4488|4483|4482|18286
1587982500000|2020-04-27 10:15:00|4485.5|4485|4492.5|4491.5|4493|4492|4485.5|4484.5|16436
1587982800000|2020-04-27 10:20:00|4493|4492|4488|4486.5|4493.5|4492|4486.5|4486|9726
1587983100000|2020-04-27 10:25:00|4488.5|4487|4487.5|4486.5|4490|4488.5|4485|4484|10618
1587983400000|2020-04-27 10:30:00|4487|4486|4483|4481.5|4487.5|4487|4480.5|4480|11077
1587983700000|2020-04-27 10:35:00|4483.5|4482|4483.5|4483|4484.5|4484|4479.5|4479|13996
1587984000000|2020-04-27 10:40:00|4484|4482.5|4483.5|4482.5|4484.5|4484|4481.5|4480.5|6828
1587984300000|2020-04-27 10:45:00|4484|4483|4485|4484|4487.5|4486|4483|4482|5958
1587984600000|2020-04-27 10:50:00|4484.5|4484.5|4485.5|4484.5|4488.5|4487.5|4483|4482.5|12495
1587984900000|2020-04-27 10:55:00|4486|4485|4486|4485|4486|4485.5|4484|4482.5|8210
1587985200000|2020-04-27 11:00:00|4485|4480|4482|4481|4485|4484|4481|4480|12042
1587985500000|2020-04-27 11:05:00|4481.5|4480.5|4482.5|4481.5|4484|4483|4477.5|4476|14107
1587985800000|2020-04-27 11:10:00|4483|4482|4482|4481|4484.5|4483.5|4481.5|4480.5|10972
1587986100000|2020-04-27 11:15:00|4481.5|4481.5|4480|4479|4482|4481.5|4478.5|4478|7098
1587986400000|2020-04-27 11:20:00|4479.5|4478.5|4485|4484|4485|4484|4479.5|4478.5|7421
1587986700000|2020-04-27 11:25:00|4485.5|4484.5|4483|4482|4487|4486|4482.5|4482|9173
1587987000000|2020-04-27 11:30:00|4482.5|4482.5|4483.5|4482|4486|4485.5|4479|4478.5|32983
1587987300000|2020-04-27 11:35:00|4484|4482.5|4486|4485.5|4486|4485.5|4482.5|4482|9611
1587987600000|2020-04-27 11:40:00|4485.5|4485|4490|4489|4490|4489|4484|4483.5|7431
1587987900000|2020-04-27 11:45:00|4489.5|4489.5|4486.5|4485|4490|4489.5|4485|4484.5|14635
1587988200000|2020-04-27 11:50:00|4486|4485.5|4498.5|4496.5|4499|4498|4485.5|4485.5|17392
1587988500000|2020-04-27 11:55:00|4499|4498.5|4491.5|4490.5|4501|4500.5|4491.5|4490|22904
1587988800000|2020-04-27 12:00:00|4492|4490|4491.5|4490.5|4494.5|4492.5|4490|4489.5|11256
1587989100000|2020-04-27 12:05:00|4492|4491|4494.5|4494|4495.5|4494|4489.5|4488|21683
1587989400000|2020-04-27 12:10:00|4495|4494.5|4496|4495|4497|4496.5|4493|4492|7883
1587989700000|2020-04-27 12:15:00|4495.5|4494.5|4502|4501|4503|4502.5|4493|4492.5|39335
1587990000000|2020-04-27 12:20:00|4502.5|4501.5|4499.5|4499|4505.5|4504|4499.5|4499|9688
1587990300000|2020-04-27 12:25:00|4499|4498.5|4495|4494|4501.5|4500|4492.5|4491.5|37178
1587990600000|2020-04-27 12:30:00|4494.5|4493.5|4494.5|4492.5|4503.5|4502.5|4492.5|4491.5|34931
1587990900000|2020-04-27 12:35:00|4495|4493|4484.5|4484|4495.5|4494.5|4482.5|4481.5|23467
1587991200000|2020-04-27 12:40:00|4485|4483.5|4487.5|4486.5|4490.5|4489.5|4485|4483.5|10159
1587991500000|2020-04-27 12:45:00|4488|4487|4493|4491.5|4494.5|4493.5|4488|4487|26719
1587991800000|2020-04-27 12:50:00|4492.5|4491|4488.5|4487.5|4496|4495|4488.5|4487|20337
1587992100000|2020-04-27 12:55:00|4489|4488|4481|4479.5|4490|4489|4476.5|4476|42017
1587992400000|2020-04-27 13:00:00|4481.5|4480|4491|4490|4493.5|4492|4481.5|4480|6490
1587992700000|2020-04-27 13:05:00|4491.5|4490.5|4482|4481|4492.5|4491.5|4482|4481|16235
1587993000000|2020-04-27 13:10:00|4481.5|4480.5|4482.5|4481.5|4485.5|4484.5|4478.5|4478|11610
1587993300000|2020-04-27 13:15:00|4482|4481|4478|4477|4485|4484.5|4477.5|4476.5|33276
1587993600000|2020-04-27 13:20:00|4478.5|4477.5|4473.5|4472.5|4484|4483|4470|4469|45894
1587993900000|2020-04-27 13:25:00|4473|4472|4465.5|4464.5|4474.5|4474|4464.5|4463.5|51409
1587994200000|2020-04-27 13:30:00|4465|4465|4470|4468.5|4472.5|4471|4460.5|4460|35255
1587994500000|2020-04-27 13:35:00|4469.5|4469|4477.5|4476.5|4478.5|4477|4468|4467|22152
1587994800000|2020-04-27 13:40:00|4478|4477|4465|4463.5|4478|4477|4463|4462|34062
1587995100000|2020-04-27 13:45:00|4464.5|4463|4475.5|4474|4476|4474.5|4462.5|4460|11897
1587995400000|2020-04-27 13:50:00|4475|4474.5|4482|4481|4483.5|4483|4471.5|4471|25093
1587995700000|2020-04-27 13:55:00|4481.5|4481.5|4483|4482|4487|4486|4478|4476.5|58645
1587996000000|2020-04-27 14:00:00|4483.5|4482.5|4480.5|4479.5|4489|4488|4480|4479|23424
1587996300000|2020-04-27 14:05:00|4480|4479|4478.5|4477|4481.5|4480.5|4473.5|4472.5|29746
1587996600000|2020-04-27 14:10:00|4478|4476.5|4488|4487.5|4489.5|4488|4476|4475.5|35231
1587996900000|2020-04-27 14:15:00|4488.5|4488|4488|4487.5|4489|4488|4480|4478.5|35341
1587997200000|2020-04-27 14:20:00|4488.5|4487|4496|4494.5|4497.5|4496|4484.5|4483.5|48036
1587997500000|2020-04-27 14:25:00|4495.5|4494|4497.5|4497|4500|4499.5|4493|4492|25508
1587997800000|2020-04-27 14:30:00|4498|4496.5|4494.5|4493.5|4501|4500.5|4493.5|4492.5|29879
1587998100000|2020-04-27 14:35:00|4494|4493|4495.5|4494.5|4497.5|4497|4489|4488.5|33301
1587998400000|2020-04-27 14:40:00|4496|4495|4500.5|4499.5|4501|4500|4494|4493|27529
1587998700000|2020-04-27 14:45:00|4501|4500|4503|4502|4504|4503|4497.5|4496.5|17629
1587999000000|2020-04-27 14:50:00|4503.5|4502.5|4506|4505|4507|4506.5|4501|4500|23650
1587999300000|2020-04-27 14:55:00|4505.5|4504.5|4499.5|4498.5|4505.5|4504.5|4497|4496.5|29603
1587999600000|2020-04-27 15:00:00|4500|4499|4503|4502|4505.5|4505|4493.5|4492.5|24559
1587999900000|2020-04-27 15:05:00|4502.5|4501.5|4503.5|4503|4505|4504|4499.5|4498.5|30663
1588000200000|2020-04-27 15:10:00|4503|4502.5|4505|4504|4509.5|4509|4502|4501|33623
1588000500000|2020-04-27 15:15:00|4505.5|4504.5|4500|4499.5|4505.5|4504.5|4499.5|4499|67646
1588000800000|2020-04-27 15:20:00|4500.5|4500|4501|4500|4502.5|4501|4494.5|4494|34770
1588001100000|2020-04-27 15:25:00|4501.5|4500.5|4513.5|4512|4517.5|4516.5|4501|4500|49957
1588057200000|2020-04-28 07:00:00|4535|4530|4549.5|4547|4560|4557|4530|4527|84000
1588057500000|2020-04-28 07:05:00|4549|4546.5|4573|4571|4575|4573|4546|4545|43965
1588057800000|2020-04-28 07:10:00|4573.5|4571.5|4585.5|4583.5|4590|4589.5|4573.5|4571.5|53222
1588058100000|2020-04-28 07:15:00|4585|4583|4595|4593.5|4598.5|4597|4584.5|4582.5|53113
1588058400000|2020-04-28 07:20:00|4594.5|4594|4599|4597|4613|4611.5|4593|4592|96865
1588058700000|2020-04-28 07:25:00|4598.5|4597.5|4601|4600|4610|4608.5|4595.5|4594.5|29926
1588059000000|2020-04-28 07:30:00|4600.5|4599.5|4594|4593|4606|4605|4591.5|4590|54479
1588059300000|2020-04-28 07:35:00|4593.5|4592.5|4598.5|4597.5|4601|4600|4592|4591|40860
1588059600000|2020-04-28 07:40:00|4599|4598|4615.5|4614.5|4617.5|4617|4599|4598|57139
1588059900000|2020-04-28 07:45:00|4615|4615|4613|4612|4621.5|4620.5|4611.5|4610.5|62563
1588060200000|2020-04-28 07:50:00|4613.5|4612.5|4633.5|4632|4636|4634.5|4613|4612.5|65779
1588060500000|2020-04-28 07:55:00|4633|4632.5|4636|4635.5|4636|4635.5|4628.5|4627|54461
1588060800000|2020-04-28 08:00:00|4635.5|4635|4645.5|4644.5|4650|4648.5|4635|4634|92876
1588061100000|2020-04-28 08:05:00|4645|4644|4642|4640.5|4645.5|4644|4636|4635|74999
1588061400000|2020-04-28 08:10:00|4641.5|4640|4645.5|4644|4649|4648|4635.5|4635|42241
1588061700000|2020-04-28 08:15:00|4645|4644.5|4644|4643|4656|4655|4643|4642|51899
1588062000000|2020-04-28 08:20:00|4643.5|4642.5|4646|4644.5|4650|4649|4637.5|4636.5|26189
1588062300000|2020-04-28 08:25:00|4646.5|4645|4643.5|4642.5|4650|4649.5|4641|4640|31432
1588062600000|2020-04-28 08:30:00|4643|4642|4644|4643|4650|4647.5|4641.5|4641|39270
1588062900000|2020-04-28 08:35:00|4644.5|4643.5|4652.5|4651|4655|4654.5|4641.5|4640.5|30884
1588063200000|2020-04-28 08:40:00|4653|4650.5|4650|4649.5|4654.5|4653.5|4647.5|4647|29216
1588063500000|2020-04-28 08:45:00|4649.5|4649|4633.5|4632.5|4651.5|4650.5|4632.5|4632|25492
1588063800000|2020-04-28 08:50:00|4633|4632|4634.5|4633.5|4637.5|4637|4630.5|4630|15346
1588064100000|2020-04-28 08:55:00|4635|4634|4627|4626.5|4635.5|4634.5|4626|4624|19530
1588064400000|2020-04-28 09:00:00|4626.5|4626|4629.5|4629|4629.5|4629|4626.5|4625.5|17706
1588064700000|2020-04-28 09:05:00|4629|4628.5|4627|4625.5|4629|4629|4624.5|4623|19867
1588065000000|2020-04-28 09:10:00|4627.5|4626|4642|4641|4642.5|4642|4627.5|4626|19288
1588065300000|2020-04-28 09:15:00|4641.5|4640.5|4659|4658|4661|4660.5|4641|4640.5|46160
1588065600000|2020-04-28 09:20:00|4659.5|4658.5|4675.5|4674.5|4675.5|4674.5|4656.5|4655.5|40986
1588065900000|2020-04-28 09:25:00|4676|4674|4689.5|4688.5|4693.5|4692.5|4674.5|4674|84016
1588066200000|2020-04-28 09:30:00|4689|4688|4687|4686.5|4696.5|4695.5|4682.5|4681.5|59428
1588066500000|2020-04-28 09:35:00|4687.5|4686|4697|4696|4697|4696.5|4682|4681|35431
1588066800000|2020-04-28 09:40:00|4696.5|4696.5|4697.5|4696|4707.5|4707|4696|4694.5|73231
1588067100000|2020-04-28 09:45:00|4698|4696.5|4695|4694|4702|4701.5|4693.5|4692.5|47561
1588067400000|2020-04-28 09:50:00|4695.5|4694.5|4706|4705.5|4708|4707.5|4695|4694.5|41669
1588067700000|2020-04-28 09:55:00|4706.5|4706|4721.5|4719.5|4724|4723|4706.5|4706|55104
1588068000000|2020-04-28 10:00:00|4721|4719|4711|4709|4721|4719|4704|4703|39795
1588068300000|2020-04-28 10:05:00|4710.5|4708.5|4707.5|4706.5|4712|4710|4704.5|4703.5|28660
1588068600000|2020-04-28 10:10:00|4707|4707|4704.5|4703.5|4708.5|4707.5|4702|4701|18618
1588068900000|2020-04-28 10:15:00|4704|4703|4708|4707|4710.5|4709.5|4702|4701.5|32935
1588069200000|2020-04-28 10:20:00|4707|4706|4714|4713|4715|4714.5|4705.5|4705|31824
1588069500000|2020-04-28 10:25:00|4713.5|4712.5|4706.5|4705.5|4717.5|4716.5|4701.5|4701|27535
1588069800000|2020-04-28 10:30:00|4706|4706|4704|4703.5|4709|4708.5|4703|4702.5|14810
1588070100000|2020-04-28 10:35:00|4704.5|4704|4704.5|4704|4706.5|4706|4701.5|4701|20507
1588070400000|2020-04-28 10:40:00|4705|4704.5|4709.5|4708.5|4713|4712|4704|4703.5|29814
1588070700000|2020-04-28 10:45:00|4709|4709|4712|4711|4716|4715.5|4708|4707.5|19755
1588071000000|2020-04-28 10:50:00|4712.5|4711.5|4709.5|4709|4712.5|4712|4708|4707|13738
1588071300000|2020-04-28 10:55:00|4710|4708.5|4709|4707.5|4713.5|4712.5|4706.5|4705.5|18790
1588071600000|2020-04-28 11:00:00|4708.5|4705|4705|4704|4708.5|4707|4702|4701.5|13852
1588071900000|2020-04-28 11:05:00|4704.5|4703|4698|4697|4705|4704|4698|4697|36939
1588072200000|2020-04-28 11:10:00|4698.5|4697.5|4700.5|4700|4705.5|4704.5|4698|4697|23257
1588072500000|2020-04-28 11:15:00|4701|4700.5|4704|4703|4709|4708|4700|4699.5|24048
1588072800000|2020-04-28 11:20:00|4703.5|4702.5|4699.5|4699|4704|4703|4694.5|4694|26535
1588073100000|2020-04-28 11:25:00|4699|4698.5|4697|4696|4702|4701|4695.5|4694.5|14098
1588073400000|2020-04-28 11:30:00|4697.5|4697|4698.5|4698|4705.5|4704.5|4695.5|4694.5|20125
1588073700000|2020-04-28 11:35:00|4699|4697.5|4699|4698|4702|4701|4698.5|4697.5|9107
1588074000000|2020-04-28 11:40:00|4698.5|4697.5|4697|4696|4701|4700|4696.5|4696|18458
1588074300000|2020-04-28 11:45:00|4696.5|4696.5|4694|4693|4700|4699.5|4692.5|4691.5|25099
1588074600000|2020-04-28 11:50:00|4694.5|4693.5|4699.5|4698.5|4703|4701.5|4690|4689|22706
1588074900000|2020-04-28 11:55:00|4699|4699|4698|4697|4700.5|4699.5|4696|4695|12633
1588075200000|2020-04-28 12:00:00|4698.5|4697.5|4699|4698|4700|4699.5|4695|4694|7940
1588075500000|2020-04-28 12:05:00|4698.5|4697|4704|4703|4706|4705|4697|4696|18945
1588075800000|2020-04-28 12:10:00|4704.5|4703.5|4709.5|4708|4711|4710.5|4703.5|4702.5|11588
1588076100000|2020-04-28 12:15:00|4709|4708.5|4711|4710.5|4711.5|4710.5|4707.5|4707|9004
1588076400000|2020-04-28 12:20:00|4711.5|4710|4719.5|4719|4720|4719.5|4711|4710|19117
1588076700000|2020-04-28 12:25:00|4720|4718.5|4718.5|4717.5|4723|4722|4717|4716|23219
1588077000000|2020-04-28 12:30:00|4719|4718|4729.5|4728.5|4731|4730|4719|4718|38350
1588077300000|2020-04-28 12:35:00|4730|4729|4726.5|4725|4733|4732|4726.5|4725|26857
1588077600000|2020-04-28 12:40:00|4727|4726|4722.5|4722|4727.5|4726|4720|4719|25618
1588077900000|2020-04-28 12:45:00|4723|4722.5|4722|4721.5|4724.5|4724|4720.5|4719|11121
1588078200000|2020-04-28 12:50:00|4722.5|4722|4733.5|4732.5|4733.5|4733|4722|4721.5|20053
1588078500000|2020-04-28 12:55:00|4734|4733|4742.5|4741|4747|4745|4733.5|4732.5|46971
1588078800000|2020-04-28 13:00:00|4742|4741.5|4745|4744|4748.5|4747.5|4739|4738|26327
1588079100000|2020-04-28 13:05:00|4744.5|4743.5|4744.5|4743|4748.5|4747.5|4741|4740|20826
1588079400000|2020-04-28 13:10:00|4745|4743.5|4745.5|4744.5|4747|4746|4740|4739.5|21457
1588079700000|2020-04-28 13:15:00|4745|4744|4740.5|4739|4745|4744|4737.5|4737|19367
1588080000000|2020-04-28 13:20:00|4740|4739.5|4735|4734|4740.5|4739.5|4732.5|4731.5|32427
1588080300000|2020-04-28 13:25:00|4734.5|4733.5|4726|4725.5|4734.5|4733.5|4725|4724.5|30720
1588080600000|2020-04-28 13:30:00|4725.5|4725|4723.5|4722.5|4728|4727|4721.5|4720|64854
1588080900000|2020-04-28 13:35:00|4723|4722|4718|4717|4725|4724|4717|4716|43249
1588081200000|2020-04-28 13:40:00|4718.5|4716.5|4716|4715|4720|4719.5|4707.5|4706|54779
1588081500000|2020-04-28 13:45:00|4715.5|4715.5|4715|4714.5|4722|4721|4715|4714|59932
1588081800000|2020-04-28 13:50:00|4714.5|4714|4719.5|4719|4722.5|4721.5|4714.5|4713.5|39064
1588082100000|2020-04-28 13:55:00|4720|4719.5|4707|4705|4724|4723.5|4706.5|4705|41799
1588082400000|2020-04-28 14:00:00|4706.5|4705.5|4702.5|4702|4715|4713.5|4698.5|4697|48921
1588082700000|2020-04-28 14:05:00|4703|4701.5|4724|4723.5|4724|4723.5|4702.5|4701.5|53927
1588083000000|2020-04-28 14:10:00|4723.5|4723|4724.5|4723.5|4730.5|4729.5|4719|4718.5|57239
1588083300000|2020-04-28 14:15:00|4724|4723|4721.5|4720|4728.5|4728|4720.5|4719.5|32359
1588083600000|2020-04-28 14:20:00|4722|4719.5|4704.5|4704|4722|4719.5|4704|4702.5|40458
1588083900000|2020-04-28 14:25:00|4704|4703.5|4714.5|4713.5|4714.5|4714|4698.5|4698|45476
1588084200000|2020-04-28 14:30:00|4715|4714|4710.5|4709|4719|4718.5|4706|4705|50474
1588084500000|2020-04-28 14:35:00|4710|4708.5|4714|4713|4719|4718|4709|4708.5|39238
1588084800000|2020-04-28 14:40:00|4713.5|4712.5|4694|4693|4716|4715.5|4692|4691|73907
1588085100000|2020-04-28 14:45:00|4693.5|4692.5|4693.5|4692|4697.5|4697|4686.5|4685.5|43637
1588085400000|2020-04-28 14:50:00|4693|4691.5|4684|4683|4693|4692.5|4680.5|4680|87525
1588085700000|2020-04-28 14:55:00|4684.5|4683.5|4678.5|4677.5|4686.5|4685.5|4674|4673.5|69647
1588086000000|2020-04-28 15:00:00|4679|4678.5|4688|4687|4694|4693|4676.5|4675|86945
1588086300000|2020-04-28 15:05:00|4688.5|4687.5|4704|4703|4704|4703.5|4679.5|4678.5|57596
1588086600000|2020-04-28 15:10:00|4704.5|4703.5|4707.5|4706.5|4710|4708.5|4701|4700.5|66586
1588086900000|2020-04-28 15:15:00|4707|4706|4698|4697|4708|4707.5|4690|4688.5|48235
1588087200000|2020-04-28 15:20:00|4698.5|4697.5|4708|4706.5|4711|4710|4695.5|4694|45988
1588087500000|2020-04-28 15:25:00|4708.5|4707|4714.5|4713|4720|4719|4706|4705|54287
1588143600000|2020-04-29 07:00:00|4740|4735|4759.5|4756|4765|4763.5|4709|4705|142473
1588143900000|2020-04-29 07:05:00|4759|4755.5|4760|4758.5|4766|4764.5|4746|4745.5|62796
1588144200000|2020-04-29 07:10:00|4759.5|4758|4765|4763|4783|4780.5|4758.5|4757|97027
1588144500000|2020-04-29 07:15:00|4764.5|4763.5|4746.5|4745.5|4764.5|4764|4743|4742|70573
1588144800000|2020-04-29 07:20:00|4746|4745|4753.5|4752.5|4759|4757.5|4739|4737|47303
1588145100000|2020-04-29 07:25:00|4753|4752|4749|4747.5|4754|4752.5|4739|4738.5|37811
1588145400000|2020-04-29 07:30:00|4749.5|4748|4758|4756.5|4759|4758.5|4747|4746|27741
1588145700000|2020-04-29 07:35:00|4758.5|4757|4771|4770|4777|4775.5|4758.5|4757|43913
1588146000000|2020-04-29 07:40:00|4771.5|4769.5|4770|4767.5|4773|4772.5|4760.5|4759.5|39475
1588146300000|2020-04-29 07:45:00|4770.5|4768|4787.5|4786|4788.5|4786.5|4767.5|4766.5|45395
1588146600000|2020-04-29 07:50:00|4787|4785.5|4785|4784.5|4788.5|4787|4780|4778.5|46380
1588146900000|2020-04-29 07:55:00|4784.5|4784|4799|4798.5|4800|4799|4783.5|4783|38871
1588147200000|2020-04-29 08:00:00|4798.5|4798|4784.5|4783|4799|4798|4782|4780.5|26110
1588147500000|2020-04-29 08:05:00|4784|4782.5|4784.5|4783.5|4788|4787|4777.5|4776|57277
1588147800000|2020-04-29 08:10:00|4785|4784|4774.5|4774|4787|4786|4773.5|4772.5|33376
1588148100000|2020-04-29 08:15:00|4775|4774.5|4777|4776|4782.5|4781|4774.5|4773.5|28372
1588148400000|2020-04-29 08:20:00|4777.5|4776.5|4774|4773|4780.5|4779.5|4773.5|4773|30677
1588148700000|2020-04-29 08:25:00|4774.5|4773.5|4776|4775|4777.5|4777|4769|4768|35907
1588149000000|2020-04-29 08:30:00|4776.5|4775.5|4772.5|4772|4777.5|4776.5|4769.5|4768.5|34551
1588149300000|2020-04-29 08:35:00|4773|4771.5|4769|4768|4774|4773|4755.5|4755|37978
1588149600000|2020-04-29 08:40:00|4769.5|4768.5|4764.5|4763|4770.5|4770|4759.5|4759|20643
1588149900000|2020-04-29 08:45:00|4764|4762.5|4771|4770|4772.5|4771.5|4760|4759|18305
1588150200000|2020-04-29 08:50:00|4771.5|4770.5|4779.5|4778.5|4781|4780.5|4771|4770.5|13374
1588150500000|2020-04-29 08:55:00|4779|4779|4779.5|4778.5|4780.5|4779.5|4773.5|4772.5|23305
1588150800000|2020-04-29 09:00:00|4780|4779|4774.5|4773.5|4783|4782.5|4774|4773|25760
1588151100000|2020-04-29 09:05:00|4775|4773|4784|4783.5|4787|4786|4774.5|4773|20596
1588151400000|2020-04-29 09:10:00|4784.5|4784|4784.5|4783|4786.5|4785.5|4782|4781.5|19607
1588151700000|2020-04-29 09:15:00|4785|4783.5|4782|4781|4788|4787.5|4780.5|4780|11888
1588152000000|2020-04-29 09:20:00|4782.5|4781.5|4778|4777|4783|4781.5|4774.5|4773.5|24072
1588152300000|2020-04-29 09:25:00|4778.5|4777.5|4788.5|4787.5|4788.5|4788|4776.5|4776|43834
1588152600000|2020-04-29 09:30:00|4789|4788|4782.5|4781.5|4790|4789|4781.5|4780|22960
1588152900000|2020-04-29 09:35:00|4783|4782|4786.5|4785.5|4788|4787|4781|4780|18701
1588153200000|2020-04-29 09:40:00|4787|4786|4782.5|4781.5|4788.5|4788|4781|4780|17223
1588153500000|2020-04-29 09:45:00|4783|4782|4783|4782|4785|4784|4780|4779|40034
1588153800000|2020-04-29 09:50:00|4782.5|4781.5|4784.5|4784|4789|4788|4781.5|4780.5|37367
1588154100000|2020-04-29 09:55:00|4785|4784.5|4802|4801.5|4802|4801.5|4785|4784.5|74168
1588154400000|2020-04-29 10:00:00|4801.5|4801|4793|4792.5|4802|4801.5|4791.5|4790.5|34196
1588154700000|2020-04-29 10:05:00|4793.5|4793|4785|4784|4793.5|4793|4783.5|4782.5|23740
1588155000000|2020-04-29 10:10:00|4784.5|4784.5|4781.5|4781|4788.5|4788|4780.5|4780|18159
1588155300000|2020-04-29 10:15:00|4782|4781.5|4784|4783.5|4789|4787.5|4780.5|4780|30879
1588155600000|2020-04-29 10:20:00|4783.5|4783|4782.5|4782|4787|4786|4781|4780.5|21738
1588155900000|2020-04-29 10:25:00|4783|4781.5|4777.5|4776|4784|4783.5|4774.5|4773.5|35346
1588156200000|2020-04-29 10:30:00|4778|4776.5|4773|4772|4779.5|4778|4771.5|4770.5|22154
1588156500000|2020-04-29 10:35:00|4772.5|4772.5|4780.5|4780|4781.5|4780.5|4770.5|4770|18368
1588156800000|2020-04-29 10:40:00|4780|4779.5|4785|4784|4785|4784.5|4779.5|4778.5|15413
1588157100000|2020-04-29 10:45:00|4784.5|4783.5|4793|4792|4793.5|4792.5|4782|4781|16897
1588157400000|2020-04-29 10:50:00|4793.5|4792.5|4796.5|4795.5|4798|4797|4792|4791.5|10550
1588157700000|2020-04-29 10:55:00|4797|4796|4806|4805|4808|4806.5|4796|4794.5|33458
1588158000000|2020-04-29 11:00:00|4805.5|4803.5|4803|4802|4809|4807.5|4800|4799.5|18648
1588158300000|2020-04-29 11:05:00|4802.5|4801.5|4803.5|4802|4806|4805.5|4799.5|4798|21499
1588158600000|2020-04-29 11:10:00|4804|4802.5|4802|4800.5|4806|4805.5|4799|4798|14400
1588158900000|2020-04-29 11:15:00|4801.5|4801|4796|4794.5|4805|4803.5|4795|4794|14962
1588159200000|2020-04-29 11:20:00|4795.5|4794|4792|4790|4799.5|4798|4790|4788.5|13032
1588159500000|2020-04-29 11:25:00|4792.5|4790.5|4801.5|4800|4803|4802|4792|4790.5|8802
1588159800000|2020-04-29 11:30:00|4802|4800.5|4800|4799|4808.5|4807|4799.5|4799|4124
1588160100000|2020-04-29 11:35:00|4800.5|4799.5|4800|4799.5|4801.5|4800.5|4799|4798.5|4587
1588160400000|2020-04-29 11:40:00|4800.5|4800|4796|4794.5|4802|4801|4794.5|4794|7498
1588160700000|2020-04-29 11:45:00|4796.5|4795|4791.5|4790.5|4799|4798|4791.5|4790|8299
1588161000000|2020-04-29 11:50:00|4792|4791.5|4791|4790|4793.5|4792.5|4789|4788|8707
1588161300000|2020-04-29 11:55:00|4791.5|4789.5|4789|4787|4791.5|4790|4785.5|4784.5|8320
1588161600000|2020-04-29 12:00:00|4789.5|4787.5|4786.5|4786|4792.5|4791|4784|4783.5|11870
1588161900000|2020-04-29 12:05:00|4786|4785.5|4787.5|4786|4790.5|4790|4786|4785|6104
1588162200000|2020-04-29 12:10:00|4787|4786.5|4795|4794|4798|4796.5|4785|4784.5|20166
1588162500000|2020-04-29 12:15:00|4794.5|4794.5|4793|4791.5|4797|4796.5|4792.5|4790.5|14205
1588162800000|2020-04-29 12:20:00|4792.5|4791|4796|4795.5|4801|4800.5|4791|4790.5|25028
1588163100000|2020-04-29 12:25:00|4796.5|4796|4812|4810|4812.5|4811.5|4794.5|4793|40355
1588163400000|2020-04-29 12:30:00|4811.5|4810.5|4826|4823.5|4848.5|4848|4811.5|4810.5|134814
1588163700000|2020-04-29 12:35:00|4826.5|4824|4824|4821|4832.5|4830.5|4816.5|4815.5|47424
1588164000000|2020-04-29 12:40:00|4824.5|4821.5|4832|4830|4836|4835.5|4824|4821.5|27028
1588164300000|2020-04-29 12:45:00|4832.5|4830.5|4860.5|4858.5|4862.5|4862|4830.5|4828.5|61722
1588164600000|2020-04-29 12:50:00|4861|4859|4880.5|4879|4881|4879|4859|4858|100670
1588164900000|2020-04-29 12:55:00|4880|4878|4899|4896.5|4899.5|4898.5|4874.5|4873|93477
1588165200000|2020-04-29 13:00:00|4899.5|4897|4883.5|4880.5|4902.5|4901.5|4882.5|4880.5|85002
1588165500000|2020-04-29 13:05:00|4884|4881|4892|4891|4897|4896|4881|4879.5|81574
1588165800000|2020-04-29 13:10:00|4891.5|4890.5|4908.5|4907.5|4912|4911.5|4882|4880.5|99373
1588166100000|2020-04-29 13:15:00|4909|4908|4900|4899|4911|4910.5|4892.5|4891.5|67906
1588166400000|2020-04-29 13:20:00|4899.5|4898.5|4888|4887|4901|4900.5|4883.5|4881|52001
1588166700000|2020-04-29 13:25:00|4887.5|4887.5|4898.5|4897.5|4898.5|4898|4881.5|4881|32884
1588167000000|2020-04-29 13:30:00|4898|4898|4900|4899.5|4903.5|4903|4893.5|4892|74190
1588167300000|2020-04-29 13:35:00|4900.5|4900|4893.5|4892.5|4906.5|4906|4891.5|4890|53658
1588167600000|2020-04-29 13:40:00|4894|4893|4888|4887|4894|4893|4884.5|4884|41141
1588167900000|2020-04-29 13:45:00|4888.5|4887.5|4905|4903.5|4908|4907.5|4888.5|4887.5|58198
1588168200000|2020-04-29 13:50:00|4905.5|4904|4907|4905|4914|4913|4905|4903.5|51252
1588168500000|2020-04-29 13:55:00|4907.5|4905.5|4906.5|4905.5|4908.5|4907.5|4902|4901|43411
1588168800000|2020-04-29 14:00:00|4906|4904.5|4879|4878|4908|4906.5|4877.5|4876.5|58278
1588169100000|2020-04-29 14:05:00|4879.5|4878.5|4888|4887.5|4893|4892|4872|4870.5|59090
1588169400000|2020-04-29 14:10:00|4888.5|4888|4901.5|4900.5|4904|4903|4886|4885|67425
1588169700000|2020-04-29 14:15:00|4902|4901|4915|4914|4920|4919.5|4902|4901|51879
1588170000000|2020-04-29 14:20:00|4915.5|4914.5|4915|4914|4917|4916|4902.5|4901|36157
1588170300000|2020-04-29 14:25:00|4915.5|4914.5|4918|4917|4928.5|4927|4915.5|4914|39091
1588170600000|2020-04-29 14:30:00|4918.5|4917.5|4927|4926|4927|4926|4916|4915|25189
1588170900000|2020-04-29 14:35:00|4927.5|4926.5|4922|4921.5|4930|4929.5|4916|4915|64825
1588171200000|2020-04-29 14:40:00|4921.5|4920|4927.5|4926.5|4930|4929.5|4920.5|4920|108042
1588171500000|2020-04-29 14:45:00|4928|4928|4926.5|4926|4929|4928.5|4916|4915|56022
1588171800000|2020-04-29 14:50:00|4927|4926.5|4936.5|4936|4945.5|4945|4927|4926|126362
1588172100000|2020-04-29 14:55:00|4937|4936.5|4938|4937|4941|4940|4928|4926.5|47670
1588172400000|2020-04-29 15:00:00|4938.5|4937.5|4925|4924|4945|4944|4922.5|4922|48652
1588172700000|2020-04-29 15:05:00|4925.5|4924.5|4923|4922|4929.5|4928|4921.5|4921|40858
1588173000000|2020-04-29 15:10:00|4923.5|4921.5|4924.5|4924|4929.5|4929|4921.5|4921|66372
1588173300000|2020-04-29 15:15:00|4924|4923.5|4931.5|4930|4931.5|4930.5|4916.5|4916|114785
1588173600000|2020-04-29 15:20:00|4931|4929.5|4941|4940|4946|4945.5|4927.5|4927|106712
1588173900000|2020-04-29 15:25:00|4941.5|4940.5|4951|4948|4953.5|4952.5|4933.5|4932.5|94956
1588230000000|2020-04-30 07:00:00|5000|4990|4948.5|4941|5000|4990|4923.5|4912.5|190881
1588230300000|2020-04-30 07:05:00|4950.5|4941.5|4918.5|4915.5|4968|4958|4914.5|4911|37924
1588230600000|2020-04-30 07:10:00|4918|4914.5|4786.5|4780|4918|4914.5|4784.5|4780|200974
1588230900000|2020-04-30 07:15:00|4786|4784.5|4740.5|4734|4811|4804.5|4716.5|4715|203624
1588231200000|2020-04-30 07:20:00|4739.5|4733.5|4784.5|4780|4790|4785|4737.5|4733.5|271491
1588231500000|2020-04-30 07:25:00|4784|4779.5|4759|4757|4803|4800|4757|4754.5|95662
1588231800000|2020-04-30 07:30:00|4758.5|4756.5|4787|4783|4791.5|4791|4756.5|4753.5|158566
1588232100000|2020-04-30 07:35:00|4787.5|4783.5|4759|4755.5|4798|4796|4751.5|4750|85292
1588232400000|2020-04-30 07:40:00|4758.5|4755|4758|4755.5|4760|4757|4739.5|4736.5|99755
1588232700000|2020-04-30 07:45:00|4759|4756|4825.5|4820.5|4825.5|4820.5|4756.5|4753.5|83286
1588233000000|2020-04-30 07:50:00|4826|4821|4805.5|4802|4843|4840|4805.5|4802|80493
1588233300000|2020-04-30 07:55:00|4805|4801.5|4790.5|4786.5|4810.5|4806.5|4784.5|4781|64415
1588233600000|2020-04-30 08:00:00|4790|4787|4830|4827|4831.5|4828.5|4788|4784|54112
1588233900000|2020-04-30 08:05:00|4830.5|4827.5|4828|4823.5|4832|4830|4807|4804.5|44820
1588234200000|2020-04-30 08:10:00|4828.5|4824|4825|4821.5|4835|4832|4817|4813.5|41638
1588234500000|2020-04-30 08:15:00|4824.5|4822|4828|4824|4835|4833|4821.5|4820|34855
1588234800000|2020-04-30 08:20:00|4827.5|4824.5|4809.5|4808|4827.5|4825|4809.5|4808|39247
1588235100000|2020-04-30 08:25:00|4810|4808.5|4820.5|4819|4831|4828.5|4810|4808|52613
1588235400000|2020-04-30 08:30:00|4820|4818.5|4835|4833.5|4845|4844.5|4819|4818.5|62845
1588235700000|2020-04-30 08:35:00|4835.5|4834|4840.5|4839|4845|4844|4832|4830|37668
1588236000000|2020-04-30 08:40:00|4841|4839.5|4842|4840.5|4850|4848.5|4837|4835.5|35831
1588236300000|2020-04-30 08:45:00|4842.5|4842|4844|4842|4849|4846|4840.5|4839|21657
1588236600000|2020-04-30 08:50:00|4843.5|4842.5|4830|4828.5|4845|4843.5|4829|4828|52583
1588236900000|2020-04-30 08:55:00|4829.5|4829|4813.5|4811.5|4831|4830|4813.5|4811|44922
1588237200000|2020-04-30 09:00:00|4814|4814|4827.5|4826|4832.5|4830.5|4812|4811.5|51763
1588237500000|2020-04-30 09:05:00|4826|4825.5|4842|4839|4842.5|4839|4821|4820.5|50649
1588237800000|2020-04-30 09:10:00|4841.5|4839.5|4845.5|4843.5|4853|4852|4841.5|4839.5|60150
1588238100000|2020-04-30 09:15:00|4846|4844|4850|4847.5|4853|4851|4839.5|4838.5|53021
1588238400000|2020-04-30 09:20:00|4849.5|4848|4855.5|4854|4870|4867.5|4849.5|4848|37083
1588238700000|2020-04-30 09:25:00|4856|4854.5|4870|4868.5|4873|4871|4852|4850|41181
1588239000000|2020-04-30 09:30:00|4870.5|4868|4875|4872.5|4887|4884.5|4868.5|4867|49080
1588239300000|2020-04-30 09:35:00|4874.5|4872|4868|4866|4874.5|4872|4860.5|4859|18184
1588239600000|2020-04-30 09:40:00|4867.5|4864.5|4873|4872|4873.5|4872.5|4863.5|4862|23512
1588239900000|2020-04-30 09:45:00|4873.5|4872.5|4886|4884.5|4889.5|4887|4871.5|4870.5|34208
1588240200000|2020-04-30 09:50:00|4885.5|4885|4912.5|4911|4926.5|4924.5|4885.5|4885|113326
1588240500000|2020-04-30 09:55:00|4913|4910.5|4930.5|4929|4932|4931|4913|4910.5|106846
1588240800000|2020-04-30 10:00:00|4930|4928.5|4913|4911|4936|4934.5|4908|4906|69292
1588241100000|2020-04-30 10:05:00|4912.5|4911.5|4928.5|4926.5|4929.5|4927.5|4909|4908|75313
1588241400000|2020-04-30 10:10:00|4928|4927|4909.5|4908.5|4932.5|4930.5|4906.5|4904|42629
1588241700000|2020-04-30 10:15:00|4910|4909|4903|4902|4912|4911.5|4901.5|4900.5|26043
1588242000000|2020-04-30 10:20:00|4903.5|4902.5|4887.5|4886|4903.5|4902.5|4885|4883.5|50399
1588242300000|2020-04-30 10:25:00|4887|4885.5|4882|4881|4887|4886|4874|4872|20742
1588242600000|2020-04-30 10:30:00|4881.5|4881.5|4885|4883|4886|4884|4876|4874|23369
1588242900000|2020-04-30 10:35:00|4884.5|4882.5|4878|4875|4887.5|4886|4870|4868.5|28832
1588243200000|2020-04-30 10:40:00|4877.5|4874.5|4862.5|4861|4877.5|4874.5|4861.5|4860|52289
1588243500000|2020-04-30 10:45:00|4862|4860.5|4872.5|4871|4880|4879|4862|4860.5|36182
1588243800000|2020-04-30 10:50:00|4872|4870.5|4838.5|4837|4872|4870.5|4838.5|4837|57153
1588244100000|2020-04-30 10:55:00|4839|4837.5|4829|4826.5|4841.5|4840.5|4826.5|4825.5|41822
1588244400000|2020-04-30 11:00:00|4828.5|4827|4838.5|4837.5|4838.5|4838|4825.5|4824.5|47887
1588244700000|2020-04-30 11:05:00|4838|4837|4820.5|4819.5|4838|4837|4819.5|4817|41896
1588245000000|2020-04-30 11:10:00|4820|4819|4816.5|4815.5|4824|4822.5|4813.5|4812|32392
1588245300000|2020-04-30 11:15:00|4816|4815|4812|4810.5|4827|4826|4810|4809|43070
1588245600000|2020-04-30 11:20:00|4811.5|4810|4804|4802|4818.5|4816.5|4802|4800.5|37198
1588245900000|2020-04-30 11:25:00|4803.5|4802.5|4805.5|4804|4807.5|4806|4798|4797|48042
1588246200000|2020-04-30 11:30:00|4805|4803.5|4803.5|4801.5|4807.5|4806|4801.5|4799.5|19703
1588246500000|2020-04-30 11:35:00|4803|4801|4810|4808.5|4810|4808.5|4799.5|4798|21880
1588246800000|2020-04-30 11:40:00|4809.5|4808|4823|4821.5|4826|4825.5|4807.5|4806|28218
1588247100000|2020-04-30 11:45:00|4823.5|4822|4778|4774.5|4825.5|4824.5|4775|4773.5|130017
1588247400000|2020-04-30 11:50:00|4777.5|4775|4756|4754|4781|4779.5|4749.5|4748|108048
1588247700000|2020-04-30 11:55:00|4754|4753.5|4730|4726|4757.5|4756|4729.5|4726|91802
1588248000000|2020-04-30 12:00:00|4730.5|4726.5|4729.5|4727.5|4736.5|4735.5|4713|4711.5|116401
1588248300000|2020-04-30 12:05:00|4729|4727|4729.5|4728|4736.5|4735.5|4721|4717.5|95827
1588248600000|2020-04-30 12:10:00|4729|4727.5|4721|4719.5|4729.5|4728.5|4714|4712.5|55193
1588248900000|2020-04-30 12:15:00|4720.5|4718.5|4702.5|4700.5|4723|4721.5|4700|4699.5|75202
1588249200000|2020-04-30 12:20:00|4702|4700|4705.5|4704.5|4707|4706|4700|4698|36903
1588249500000|2020-04-30 12:25:00|4705|4705|4714|4710|4718|4716.5|4700.5|4700|75434
1588249800000|2020-04-30 12:30:00|4714.5|4710.5|4708|4704.5|4727|4726|4705.5|4703|60048
1588250100000|2020-04-30 12:35:00|4709|4705|4697.5|4695.5|4717|4715.5|4695|4692.5|47060
1588250400000|2020-04-30 12:40:00|4697|4696|4715|4713.5|4724.5|4722|4695.5|4694|41986
1588250700000|2020-04-30 12:45:00|4714.5|4713|4718.5|4717|4719|4718.5|4707|4705|30455
1588251000000|2020-04-30 12:50:00|4719|4717.5|4709|4707.5|4726.5|4726|4707|4706|70491
1588251300000|2020-04-30 12:55:00|4709.5|4708|4695|4692|4715.5|4714.5|4692|4690|34749
1588251600000|2020-04-30 13:00:00|4694.5|4691.5|4660.5|4658.5|4695|4692.5|4660|4658.5|67270
1588251900000|2020-04-30 13:05:00|4659.5|4658|4659|4655.5|4663|4662.5|4646|4644.5|125039
1588252200000|2020-04-30 13:10:00|4659.5|4656|4667.5|4666|4675.5|4675|4659|4656|62157
1588252500000|2020-04-30 13:15:00|4667|4665.5|4639.5|4636|4668|4667.5|4628|4626|150809
1588252800000|2020-04-30 13:20:00|4640|4636.5|4657|4654.5|4664|4659|4623.5|4621|68146
1588253100000|2020-04-30 13:25:00|4657.5|4655|4667|4664.5|4667|4665.5|4655.5|4652.5|49635
1588253400000|2020-04-30 13:30:00|4666.5|4664|4648|4646.5|4670|4668|4648|4646.5|94716
1588253700000|2020-04-30 13:35:00|4648.5|4647|4633.5|4631.5|4648.5|4648|4620.5|4620|71972
1588254000000|2020-04-30 13:40:00|4633|4631|4637.5|4634.5|4649|4647|4625.5|4623.5|53907
1588254300000|2020-04-30 13:45:00|4637|4635|4675.5|4671|4681.5|4676.5|4634|4633|98282
1588254600000|2020-04-30 13:50:00|4675|4670.5|4665|4663.5|4688.5|4684|4659.5|4657|89841
1588254900000|2020-04-30 13:55:00|4666|4664|4677|4675|4680.5|4677.5|4664|4661|62772
1588255200000|2020-04-30 14:00:00|4676.5|4674.5|4678|4676|4690|4688.5|4663.5|4662.5|80117
1588255500000|2020-04-30 14:05:00|4677.5|4675.5|4678.5|4676.5|4692|4689|4675|4673.5|72581
1588255800000|2020-04-30 14:10:00|4678|4676|4653|4651.5|4678|4676|4646.5|4643.5|60590
1588256100000|2020-04-30 14:15:00|4652.5|4651|4650|4649|4656|4653.5|4637|4634.5|83077
1588256400000|2020-04-30 14:20:00|4650.5|4649.5|4652|4651|4672.5|4671|4646.5|4644|66553
1588256700000|2020-04-30 14:25:00|4652.5|4651.5|4664|4662.5|4668.5|4667|4648|4646.5|57819
1588257000000|2020-04-30 14:30:00|4664.5|4663|4663.5|4662|4670|4669|4658|4657|53164
1588257300000|2020-04-30 14:35:00|4664|4662.5|4655.5|4655|4665|4664|4655.5|4655|75497
1588257600000|2020-04-30 14:40:00|4656|4655.5|4632.5|4631.5|4657.5|4656.5|4629|4627|85568
1588257900000|2020-04-30 14:45:00|4632|4631|4627.5|4626|4634|4632.5|4620.5|4620|80153
1588258200000|2020-04-30 14:50:00|4628|4626.5|4646.5|4645.5|4657.5|4656|4625.5|4624|92140
1588258500000|2020-04-30 14:55:00|4646|4645|4644.5|4642.5|4654|4652|4637.5|4636|47973
1588258800000|2020-04-30 15:00:00|4644|4643|4654|4653|4658.5|4658|4643.5|4642|47856
1588259100000|2020-04-30 15:05:00|4653.5|4652.5|4651|4648.5|4655|4653.5|4636.5|4636|41748
1588259400000|2020-04-30 15:10:00|4651.5|4649|4670.5|4669|4673.5|4672.5|4650.5|4648|65250
1588259700000|2020-04-30 15:15:00|4671|4669.5|4656|4655|4677.5|4676|4655|4654|122210
1588260000000|2020-04-30 15:20:00|4655.5|4654|4654|4652.5|4665.5|4663|4646|4645|95090
1588260300000|2020-04-30 15:25:00|4653.5|4652|4646|4642.5|4656.5|4655|4638.5|4637|116462
1588575600000|2020-05-04 07:00:00|4536.5|4530|4527|4523|4538.5|4536|4505.5|4505|393061
1588575900000|2020-05-04 07:05:00|4527.5|4522.5|4529.5|4527|4538.5|4534|4510.5|4508.5|99011
1588576200000|2020-05-04 07:10:00|4529|4526.5|4495.5|4495|4529|4526.5|4489.5|4488|218214
1588576500000|2020-05-04 07:15:00|4496.5|4495.5|4486|4485|4507.5|4505|4485|4483.5|126381
1588576800000|2020-05-04 07:20:00|4486.5|4485.5|4484.5|4482|4492.5|4490|4471|4470|104785
1588577100000|2020-05-04 07:25:00|4485|4481.5|4484|4482|4502.5|4500.5|4480.5|4480|111716
1588577400000|2020-05-04 07:30:00|4484.5|4482.5|4499|4497.5|4502.5|4500|4484.5|4482.5|81127
1588577700000|2020-05-04 07:35:00|4498.5|4498|4499|4497|4502|4500.5|4488.5|4486.5|79362
1588578000000|2020-05-04 07:40:00|4499.5|4497.5|4506|4504|4510.5|4509.5|4496|4495|83112
1588578300000|2020-05-04 07:45:00|4506.5|4504.5|4518|4517|4520.5|4520|4506|4504.5|57626
1588578600000|2020-05-04 07:50:00|4518.5|4517.5|4514.5|4512.5|4520|4519|4503|4501.5|57091
1588578900000|2020-05-04 07:55:00|4514|4513|4515|4514|4528|4527|4511|4509.5|73100
1588579200000|2020-05-04 08:00:00|4515.5|4514.5|4535.5|4534.5|4539|4537.5|4515.5|4514.5|37994
1588579500000|2020-05-04 08:05:00|4536|4534|4545|4544|4549.5|4547.5|4535.5|4534|58178
1588579800000|2020-05-04 08:10:00|4545.5|4544.5|4515.5|4514|4546.5|4545.5|4514.5|4513.5|85447
1588580100000|2020-05-04 08:15:00|4515|4513.5|4505.5|4504.5|4515.5|4514.5|4502.5|4501.5|67710
1588580400000|2020-05-04 08:20:00|4505|4504|4511.5|4510.5|4516.5|4514.5|4500.5|4500|48092
1588580700000|2020-05-04 08:25:00|4512|4511|4515.5|4514.5|4521.5|4520.5|4510.5|4509|38986
1588581000000|2020-05-04 08:30:00|4515|4515|4496.5|4495.5|4516.5|4515|4496|4495.5|82697
1588581300000|2020-05-04 08:35:00|4497|4496|4506|4505.5|4508|4506.5|4494.5|4493.5|44054
1588581600000|2020-05-04 08:40:00|4506.5|4505|4525.5|4524|4527.5|4527|4505|4503.5|46183
1588581900000|2020-05-04 08:45:00|4526|4523.5|4520.5|4519|4530|4529.5|4520|4518.5|30106
1588582200000|2020-05-04 08:50:00|4521|4519.5|4517|4516|4523.5|4522.5|4513.5|4512.5|45597
1588582500000|2020-05-04 08:55:00|4517.5|4516.5|4516|4514.5|4526.5|4526|4514.5|4514|46496
1588582800000|2020-05-04 09:00:00|4515.5|4515|4500|4498.5|4516|4515.5|4499.5|4498.5|46511
1588583100000|2020-05-04 09:05:00|4499.5|4499|4503.5|4502.5|4506|4505|4495.5|4495|43989
1588583400000|2020-05-04 09:10:00|4503|4502|4501.5|4500.5|4503.5|4502.5|4496.5|4495.5|49469
1588583700000|2020-05-04 09:15:00|4501|4500|4498.5|4497.5|4501.5|4500.5|4492.5|4491|42444
1588584000000|2020-05-04 09:20:00|4498|4497|4492|4490.5|4503|4502.5|4490.5|4490|48456
1588584300000|2020-05-04 09:25:00|4491.5|4491|4486|4485|4492|4491|4480.5|4479|102231
1588584600000|2020-05-04 09:30:00|4486.5|4485.5|4496|4495|4500|4499|4484|4483|68161
1588584900000|2020-05-04 09:35:00|4496.5|4495.5|4503|4502|4506|4505|4495|4493.5|47535
1588585200000|2020-05-04 09:40:00|4502.5|4502.5|4506|4505|4507|4506|4500.5|4500|41664
1588585500000|2020-05-04 09:45:00|4505.5|4505.5|4508.5|4507|4511|4510|4502.5|4502|44552
1588585800000|2020-05-04 09:50:00|4509|4508|4516|4515|4519|4518.5|4509|4508|45532
1588586100000|2020-05-04 09:55:00|4515.5|4514.5|4514.5|4513.5|4519|4518|4509|4508.5|32520
1588586400000|2020-05-04 10:00:00|4515|4514|4512.5|4512|4520|4518.5|4511.5|4510.5|28811
1588586700000|2020-05-04 10:05:00|4513|4512.5|4527|4526|4527.5|4526.5|4513|4512|27694
1588587000000|2020-05-04 10:10:00|4527.5|4526.5|4536.5|4536|4537|4536|4527|4526|28451
1588587300000|2020-05-04 10:15:00|4537|4536.5|4550.5|4548.5|4550.5|4549.5|4537|4536.5|31107
1588587600000|2020-05-04 10:20:00|4551|4549|4551|4549.5|4556|4555|4550.5|4549|35192
1588587900000|2020-05-04 10:25:00|4550.5|4549|4549|4548|4551.5|4550.5|4544|4543|57233
1588588200000|2020-05-04 10:30:00|4549.5|4548.5|4547.5|4546|4558.5|4557|4545|4543.5|28349
1588588500000|2020-05-04 10:35:00|4547|4546.5|4536.5|4535.5|4550|4549.5|4536.5|4535|27595
1588588800000|2020-05-04 10:40:00|4537|4536|4545.5|4544|4554.5|4554|4535|4534|39043
1588589100000|2020-05-04 10:45:00|4545|4543.5|4542.5|4541|4546.5|4546|4539|4537.5|20340
1588589400000|2020-05-04 10:50:00|4543|4541.5|4536|4535|4546|4545|4534.5|4534|26195
1588589700000|2020-05-04 10:55:00|4535.5|4534.5|4529|4527.5|4536|4535|4526.5|4525.5|30436
1588590000000|2020-05-04 11:00:00|4528.5|4520|4530.5|4529.5|4531.5|4530.5|4523.5|4520|98319
1588590300000|2020-05-04 11:05:00|4531|4530|4531.5|4530.5|4535.5|4534|4527|4526.5|21852
1588590600000|2020-05-04 11:10:00|4531|4530|4531|4530.5|4537|4536.5|4528|4526.5|31649
1588590900000|2020-05-04 11:15:00|4531.5|4530|4528.5|4527.5|4535|4534|4525|4523.5|37577
1588591200000|2020-05-04 11:20:00|4529|4528|4524|4523|4533|4532.5|4522.5|4521.5|28489
1588591500000|2020-05-04 11:25:00|4524.5|4523.5|4533.5|4532.5|4534|4533.5|4524|4523.5|23358
1588591800000|2020-05-04 11:30:00|4534|4533|4531.5|4531|4536.5|4536|4530.5|4530|19189
1588592100000|2020-05-04 11:35:00|4532|4530.5|4529.5|4528.5|4533.5|4533|4527.5|4526.5|36727
1588592400000|2020-05-04 11:40:00|4530.5|4529|4529.5|4528.5|4534.5|4534|4528|4527|34571
1588592700000|2020-05-04 11:45:00|4529|4529|4527.5|4526.5|4533|4532.5|4524.5|4523.5|31813
1588593000000|2020-05-04 11:50:00|4528|4527|4534|4533|4534.5|4533.5|4525|4524|24656
1588593300000|2020-05-04 11:55:00|4534.5|4532.5|4539.5|4538.5|4540|4539.5|4534|4532.5|20608
1588593600000|2020-05-04 12:00:00|4539|4538|4534.5|4533.5|4539|4538|4531|4530|26933
1588593900000|2020-05-04 12:05:00|4535|4534|4540|4539.5|4540|4539.5|4530|4529.5|41315
1588594200000|2020-05-04 12:10:00|4540.5|4540|4548|4546.5|4551|4550|4540|4539.5|42905
1588594500000|2020-05-04 12:15:00|4547.5|4547|4553.5|4553|4558|4557.5|4544.5|4543.5|22481
1588594800000|2020-05-04 12:20:00|4553|4552.5|4556|4555|4557|4556.5|4549|4548|32121
1588595100000|2020-05-04 12:25:00|4556.5|4555.5|4567.5|4566.5|4570.5|4569.5|4556|4555|38441
1588595400000|2020-05-04 12:30:00|4567|4567|4564|4563|4572|4571|4562.5|4561.5|26003
1588595700000|2020-05-04 12:35:00|4563.5|4562.5|4556.5|4555.5|4565|4563.5|4555.5|4555|38163
1588596000000|2020-05-04 12:40:00|4557|4556|4556|4555|4563.5|4562.5|4552.5|4551.5|36817
1588596300000|2020-05-04 12:45:00|4555.5|4554.5|4542.5|4541|4555.5|4555|4541|4540.5|50005
1588596600000|2020-05-04 12:50:00|4542|4541.5|4533|4531|4542.5|4542|4533|4531|34599
1588596900000|2020-05-04 12:55:00|4533.5|4531.5|4531|4530|4539|4538.5|4529|4528|31252
1588597200000|2020-05-04 13:00:00|4530.5|4529.5|4520.5|4519.5|4532|4531|4519.5|4519|53248
1588597500000|2020-05-04 13:05:00|4521|4519|4515.5|4514|4521|4520.5|4511.5|4511|50402
1588597800000|2020-05-04 13:10:00|4515|4514.5|4522.5|4521.5|4523.5|4522.5|4513.5|4512.5|47344
1588598100000|2020-05-04 13:15:00|4522|4521|4518|4517|4524.5|4523.5|4516|4515.5|31717
1588598400000|2020-05-04 13:20:00|4517.5|4516.5|4526.5|4525.5|4527|4526.5|4515.5|4515|36337
1588598700000|2020-05-04 13:25:00|4527|4526|4515|4514|4527.5|4526.5|4513.5|4512.5|38639
1588599000000|2020-05-04 13:30:00|4514.5|4513.5|4509.5|4508.5|4517.5|4517|4504.5|4503.5|77235
1588599300000|2020-05-04 13:35:00|4509|4508|4504.5|4503.5|4509.5|4509|4496|4495|85161
1588599600000|2020-05-04 13:40:00|4505|4503|4522|4520.5|4523.5|4523|4499|4498|98829
1588599900000|2020-05-04 13:45:00|4521.5|4520|4527.5|4526.5|4529|4528.5|4516|4515.5|62417
1588600200000|2020-05-04 13:50:00|4527|4527|4539|4538|4547.5|4546.5|4526.5|4525.5|53720
1588600500000|2020-05-04 13:55:00|4538.5|4538.5|4541|4540|4547|4546.5|4538.5|4537|43797
1588600800000|2020-05-04 14:00:00|4540.5|4539.5|4558.5|4557|4564.5|4563.5|4534|4533|87396
1588601100000|2020-05-04 14:05:00|4559|4557.5|4554.5|4553|4561.5|4560|4547.5|4546.5|70705
1588601400000|2020-05-04 14:10:00|4554|4552.5|4573|4572|4576|4575|4553.5|4552|68969
1588601700000|2020-05-04 14:15:00|4573.5|4572.5|4586.5|4585.5|4593|4592.5|4573|4572|85082
1588602000000|2020-05-04 14:20:00|4586|4586|4559.5|4558.5|4587.5|4587|4559|4558.5|70323
1588602300000|2020-05-04 14:25:00|4560|4559|4569.5|4568.5|4572.5|4572|4556.5|4555.5|59003
1588602600000|2020-05-04 14:30:00|4569|4568|4557.5|4556.5|4570|4568.5|4554.5|4553.5|64422
1588602900000|2020-05-04 14:35:00|4558|4556|4571|4570.5|4571.5|4570.5|4557|4556|52409
1588603200000|2020-05-04 14:40:00|4571.5|4571|4579|4578.5|4579.5|4579|4568.5|4567|45646
1588603500000|2020-05-04 14:45:00|4579.5|4578|4583.5|4582.5|4588.5|4587.5|4568.5|4567.5|51778
1588603800000|2020-05-04 14:50:00|4584|4583|4571.5|4570.5|4584|4583|4565|4563.5|84016
1588604100000|2020-05-04 14:55:00|4571|4570|4552|4551|4576|4574.5|4551.5|4550.5|60877
1588604400000|2020-05-04 15:00:00|4552.5|4551.5|4545|4544|4556.5|4556|4544.5|4543.5|67138
1588604700000|2020-05-04 15:05:00|4545.5|4544.5|4541.5|4540.5|4552|4551.5|4539.5|4539|61782
1588605000000|2020-05-04 15:10:00|4542|4541|4548|4546.5|4557.5|4556.5|4541|4540|61139
1588605300000|2020-05-04 15:15:00|4548.5|4547|4564|4562.5|4566|4565.5|4547|4546.5|73777
1588605600000|2020-05-04 15:20:00|4563.5|4563|4556|4555|4565|4563.5|4540.5|4539.5|95712
1588605900000|2020-05-04 15:25:00|4555.5|4554.5|4538.5|4537|4556.5|4555.5|4537.5|4535.5|101471
1588662000000|2020-05-05 07:00:00|4634|4632|4603|4600.5|4639.5|4632.5|4600|4599|168518
1588662300000|2020-05-05 07:05:00|4603.5|4600|4606.5|4603.5|4610|4606.5|4573.5|4571|97827
1588662600000|2020-05-05 07:10:00|4606|4603|4599|4595.5|4607.5|4603|4588.5|4585|44593
1588662900000|2020-05-05 07:15:00|4599.5|4595|4590.5|4588.5|4604.5|4601.5|4585|4583|37020
1588663200000|2020-05-05 07:20:00|4591|4589|4596|4594.5|4604|4602|4586|4583.5|49231
1588663500000|2020-05-05 07:25:00|4595.5|4594|4585.5|4583.5|4599|4597.5|4582|4580.5|58805
1588663800000|2020-05-05 07:30:00|4585|4584|4600|4598|4604.5|4603|4581|4578.5|66283
1588664100000|2020-05-05 07:35:00|4599.5|4598.5|4586|4584.5|4601.5|4600.5|4581.5|4580|43136
1588664400000|2020-05-05 07:40:00|4585.5|4584|4584.5|4582.5|4588|4587|4578|4577|39478
1588664700000|2020-05-05 07:45:00|4584|4582|4589|4587.5|4594|4593|4583.5|4582|40652
1588665000000|2020-05-05 07:50:00|4589.5|4588|4594.5|4593.5|4600|4599|4589|4588|42025
1588665300000|2020-05-05 07:55:00|4594|4593|4600|4598.5|4600|4599|4591|4590.5|34907
1588665600000|2020-05-05 08:00:00|4599.5|4598|4587.5|4586.5|4599.5|4598|4587|4586.5|35051
1588665900000|2020-05-05 08:05:00|4588|4587|4602|4600.5|4605|4604.5|4587.5|4586.5|30374
1588666200000|2020-05-05 08:10:00|4601.5|4600|4590.5|4589|4608|4607|4589.5|4588.5|54603
1588666500000|2020-05-05 08:15:00|4590|4588.5|4571|4569.5|4590.5|4589|4558.5|4558|82222
1588666800000|2020-05-05 08:20:00|4570.5|4569|4587|4585.5|4590|4589.5|4565|4564|57189
1588667100000|2020-05-05 08:25:00|4586.5|4585|4587|4585|4601|4599.5|4585|4583.5|58076
1588667400000|2020-05-05 08:30:00|4587.5|4585.5|4565.5|4564|4587.5|4586|4564|4561.5|34819
1588667700000|2020-05-05 08:35:00|4565|4563.5|4562|4560.5|4573.5|4572.5|4556|4555|37147
1588668000000|2020-05-05 08:40:00|4562.5|4561|4552.5|4550|4563|4561.5|4533.5|4532.5|52801
1588668300000|2020-05-05 08:45:00|4553|4550.5|4527.5|4524.5|4555|4553|4525.5|4524|51900
1588668600000|2020-05-05 08:50:00|4528|4525|4517|4514|4533.5|4532|4510|4507.5|67587
1588668900000|2020-05-05 08:55:00|4516.5|4513.5|4505.5|4504|4524.5|4522.5|4501.5|4500|44275
1588669200000|2020-05-05 09:00:00|4505|4503.5|4515|4514|4528|4525.5|4501.5|4500|35782
1588669500000|2020-05-05 09:05:00|4514.5|4513.5|4535.5|4534|4536|4534|4514|4512|39474
1588669800000|2020-05-05 09:10:00|4536|4533.5|4535.5|4534.5|4541|4539.5|4527.5|4527|82696
1588670100000|2020-05-05 09:15:00|4536|4534|4554|4552|4566.5|4563.5|4536|4534|94663
1588670400000|2020-05-05 09:20:00|4553.5|4552.5|4543|4541.5|4554.5|4554|4537|4535.5|26530
1588670700000|2020-05-05 09:25:00|4542.5|4541|4529.5|4528|4542.5|4541.5|4526.5|4525|50105
1588671000000|2020-05-05 09:30:00|4529|4528.5|4538.5|4537.5|4543|4541|4524.5|4523.5|55047
1588671300000|2020-05-05 09:35:00|4539|4538|4537|4535.5|4543|4541.5|4533|4532|28259
1588671600000|2020-05-05 09:40:00|4537.5|4536|4539|4537.5|4541.5|4540.5|4535.5|4535|26937
1588671900000|2020-05-05 09:45:00|4537.5|4537|4547|4546|4553.5|4552.5|4536.5|4536|31718
1588672200000|2020-05-05 09:50:00|4547.5|4546.5|4540.5|4539.5|4550.5|4549.5|4539.5|4539|26873
1588672500000|2020-05-05 09:55:00|4540|4540|4545.5|4544.5|4549.5|4548.5|4538.5|4537|39493
1588672800000|2020-05-05 10:00:00|4545|4544|4561|4560|4562|4560.5|4545|4544|51087
1588673100000|2020-05-05 10:05:00|4560.5|4559.5|4558.5|4557.5|4563.5|4562.5|4555|4554|32952
1588673400000|2020-05-05 10:10:00|4558|4557|4545|4544|4563|4561.5|4545|4543.5|24476
1588673700000|2020-05-05 10:15:00|4544.5|4543.5|4538.5|4536|4546|4545|4536|4535|18754
1588674000000|2020-05-05 10:20:00|4539|4536.5|4531|4530|4541|4539.5|4531|4530|17159
1588674300000|2020-05-05 10:25:00|4531.5|4530.5|4529|4528|4536|4535|4522.5|4522|24163
1588674600000|2020-05-05 10:30:00|4528.5|4527.5|4522.5|4521.5|4528.5|4527.5|4520|4518|16690
1588674900000|2020-05-05 10:35:00|4522|4521|4527|4525|4527.5|4526.5|4516.5|4515|27851
1588675200000|2020-05-05 10:40:00|4526.5|4524.5|4533.5|4532.5|4538|4537|4525|4524|35553
1588675500000|2020-05-05 10:45:00|4533|4533|4532.5|4531.5|4537|4535.5|4528|4527|26906
1588675800000|2020-05-05 10:50:00|4532|4532|4543.5|4542|4544|4543.5|4530|4529|16581
1588676100000|2020-05-05 10:55:00|4543|4542.5|4542.5|4541.5|4543.5|4542.5|4535.5|4533.5|14838
1588676400000|2020-05-05 11:00:00|4542|4541|4543|4542|4550|4549|4540.5|4540|21952
1588676700000|2020-05-05 11:05:00|4542.5|4541.5|4536.5|4535.5|4544|4542.5|4532.5|4531.5|19696
1588677000000|2020-05-05 11:10:00|4537|4536|4544|4543.5|4545|4544.5|4535|4534.5|23288
1588677300000|2020-05-05 11:15:00|4544.5|4544|4540.5|4539.5|4548.5|4548|4538|4537|46135
1588677600000|2020-05-05 11:20:00|4540|4539|4536|4535.5|4543.5|4543|4534.5|4534|68236
1588677900000|2020-05-05 11:25:00|4538.5|4535|4544|4543.5|4544.5|4544|4537|4535|28367
1588678200000|2020-05-05 11:30:00|4544.5|4544|4547|4545.5|4547.5|4547|4542|4541|16979
1588678500000|2020-05-05 11:35:00|4547.5|4546|4549.5|4548|4549.5|4549|4546|4545.5|13967
1588678800000|2020-05-05 11:40:00|4549|4547.5|4549.5|4548.5|4550.5|4550|4542.5|4542|20866
1588679100000|2020-05-05 11:45:00|4550|4549|4550|4549|4552.5|4552|4546.5|4545.5|20096
1588679400000|2020-05-05 11:50:00|4549.5|4548.5|4558.5|4557|4559|4558.5|4549.5|4548.5|13005
1588679700000|2020-05-05 11:55:00|4558|4557.5|4567.5|4566.5|4569|4568.5|4557|4556.5|48778
1588680000000|2020-05-05 12:00:00|4567|4567|4581.5|4579.5|4581.5|4580.5|4567|4566.5|37911
1588680300000|2020-05-05 12:05:00|4581|4580|4583|4582|4586.5|4585|4577.5|4577|16471
1588680600000|2020-05-05 12:10:00|4582.5|4582.5|4583.5|4582.5|4586|4585|4578|4577|18442
1588680900000|2020-05-05 12:15:00|4583|4582|4584.5|4583|4588|4587.5|4580|4579.5|17185
1588681200000|2020-05-05 12:20:00|4584|4583.5|4588|4587|4591.5|4591|4584|4583.5|30410
1588681500000|2020-05-05 12:25:00|4588.5|4587.5|4590|4588.5|4590|4589.5|4586.5|4585.5|19568
1588681800000|2020-05-05 12:30:00|4589.5|4589|4578.5|4577|4592|4590|4575.5|4574.5|45736
1588682100000|2020-05-05 12:35:00|4579|4577.5|4579|4577.5|4580|4578.5|4570|4569|31208
1588682400000|2020-05-05 12:40:00|4578.5|4578|4582|4580.5|4583|4582|4575.5|4574.5|23564
1588682700000|2020-05-05 12:45:00|4581.5|4581|4577.5|4576.5|4583|4582|4577|4576|13219
1588683000000|2020-05-05 12:50:00|4577|4577|4580|4578.5|4582|4581.5|4577|4576|24213
1588683300000|2020-05-05 12:55:00|4580.5|4579|4580|4579.5|4581.5|4580.5|4574.5|4573.5|19885
1588683600000|2020-05-05 13:00:00|4580.5|4579|4576.5|4576|4581.5|4581|4572|4571|31714
1588683900000|2020-05-05 13:05:00|4577|4576.5|4584|4583.5|4584.5|4583.5|4576.5|4575.5|13485
1588684200000|2020-05-05 13:10:00|4584.5|4583|4579.5|4578.5|4585.5|4585|4576|4575|20175
1588684500000|2020-05-05 13:15:00|4579|4579|4578.5|4577|4581.5|4580.5|4576|4574.5|20904
1588684800000|2020-05-05 13:20:00|4578|4576.5|4576.5|4575|4580.5|4580|4571.5|4571|22478
1588685100000|2020-05-05 13:25:00|4576|4575.5|4579|4578.5|4579|4578.5|4571|4570|15725
1588685400000|2020-05-05 13:30:00|4579.5|4579|4598.5|4597.5|4600|4599.5|4573|4572|45441
1588685700000|2020-05-05 13:35:00|4598|4597|4599|4598|4603.5|4603|4596.5|4595|27558
1588686000000|2020-05-05 13:40:00|4599.5|4598.5|4605|4604.5|4610|4609.5|4593|4592|37460
1588686300000|2020-05-05 13:45:00|4605.5|4605|4604|4603|4607.5|4606.5|4597.5|4597|52723
1588686600000|2020-05-05 13:50:00|4604.5|4603.5|4605.5|4604|4608.5|4607.5|4600.5|4600|44171
1588686900000|2020-05-05 13:55:00|4605|4603.5|4615|4613.5|4615|4613.5|4602|4601.5|29384
1588687200000|2020-05-05 14:00:00|4615.5|4614|4617.5|4617|4621.5|4620.5|4612|4611.5|40759
1588687500000|2020-05-05 14:05:00|4618|4617.5|4612.5|4611.5|4618.5|4618|4609|4607|22577
1588687800000|2020-05-05 14:10:00|4613|4612|4604.5|4603.5|4614|4613.5|4603|4602|28879
1588688100000|2020-05-05 14:15:00|4605|4604|4620|4619|4621|4620|4605|4604|50000
1588688400000|2020-05-05 14:20:00|4620.5|4619.5|4602|4601|4621|4620.5|4601.5|4600.5|46526
1588688700000|2020-05-05 14:25:00|4602.5|4600.5|4590.5|4589|4604|4603.5|4589|4588|35420
1588689000000|2020-05-05 14:30:00|4590|4589.5|4594.5|4593.5|4595.5|4594.5|4584|4583|41731
1588689300000|2020-05-05 14:35:00|4595|4594|4597.5|4596.5|4600|4598.5|4592.5|4591|34043
1588689600000|2020-05-05 14:40:00|4598|4597|4590.5|4589|4600|4599.5|4590|4588.5|34806
1588689900000|2020-05-05 14:45:00|4591|4589.5|4585|4583.5|4595|4594|4584|4583|45832
1588690200000|2020-05-05 14:50:00|4584.5|4583|4587|4586|4587|4586.5|4577.5|4576.5|45021
1588690500000|2020-05-05 14:55:00|4587.5|4586.5|4593|4592|4596|4595.5|4587.5|4586.5|34848
1588690800000|2020-05-05 15:00:00|4592.5|4591.5|4601.5|4600|4603|4602.5|4592.5|4591.5|39317
1588691100000|2020-05-05 15:05:00|4601|4599.5|4602|4601.5|4606.5|4605.5|4596.5|4595.5|22551
1588691400000|2020-05-05 15:10:00|4602.5|4602|4603|4602.5|4603.5|4603|4596.5|4595.5|39923
1588691700000|2020-05-05 15:15:00|4603.5|4602|4603|4602|4606.5|4605.5|4598|4597|31409
1588692000000|2020-05-05 15:20:00|4603.5|4602.5|4629.5|4628.5|4630|4628.5|4602|4601.5|100651
1588692300000|2020-05-05 15:25:00|4630|4628|4632.5|4630|4640|4639|4624.5|4623.5|130179
1588748400000|2020-05-06 07:00:00|4610|4605|4584|4582|4613|4605|4579.5|4578.5|105401
1588748700000|2020-05-06 07:05:00|4584.5|4582.5|4565.5|4563|4587.5|4585.5|4561.5|4560|93433
1588749000000|2020-05-06 07:10:00|4566|4562.5|4580|4578|4591.5|4588.5|4566|4562|53737
1588749300000|2020-05-06 07:15:00|4581.5|4577.5|4593.5|4591.5|4598.5|4596.5|4572.5|4570.5|27959
1588749600000|2020-05-06 07:20:00|4593|4591|4575.5|4573.5|4593.5|4592.5|4569.5|4567|57942
1588749900000|2020-05-06 07:25:00|4576|4574|4558.5|4556.5|4580.5|4578|4554.5|4553|53200
1588750200000|2020-05-06 07:30:00|4558|4556|4549|4547|4558|4556|4538|4536.5|90769
1588750500000|2020-05-06 07:35:00|4548.5|4546.5|4542|4540|4557|4555.5|4534|4532|41228
1588750800000|2020-05-06 07:40:00|4541.5|4540.5|4541.5|4540|4555|4553.5|4537|4536|59818
1588751100000|2020-05-06 07:45:00|4542|4540.5|4566|4564|4567|4565.5|4541.5|4540|44504
1588751400000|2020-05-06 07:50:00|4566.5|4564.5|4568|4566.5|4578.5|4577|4560|4557.5|73390
1588751700000|2020-05-06 07:55:00|4568.5|4567|4566.5|4565|4575|4574.5|4566|4565|44121
1588752000000|2020-05-06 08:00:00|4566|4564.5|4577.5|4576|4578.5|4577.5|4556|4555.5|44687
1588752300000|2020-05-06 08:05:00|4578|4576.5|4593.5|4592|4596|4595|4577.5|4576|81781
1588752600000|2020-05-06 08:10:00|4594|4591.5|4583.5|4581.5|4594|4593|4581.5|4580|43956
1588752900000|2020-05-06 08:15:00|4583|4582|4589|4588|4589.5|4589|4577.5|4576.5|29814
1588753200000|2020-05-06 08:20:00|4588.5|4587.5|4591.5|4590.5|4592|4591|4585|4584|37260
1588753500000|2020-05-06 08:25:00|4589.5|4589|4579.5|4578.5|4589.5|4589|4575.5|4574.5|59686
1588753800000|2020-05-06 08:30:00|4579|4578|4586.5|4585|4587|4586|4573.5|4572|31495
1588754100000|2020-05-06 08:35:00|4586|4584.5|4589.5|4588|4594.5|4593.5|4584.5|4583.5|30986
1588754400000|2020-05-06 08:40:00|4590|4588.5|4573.5|4572.5|4592|4591|4573|4572|25932
1588754700000|2020-05-06 08:45:00|4573|4572|4576|4574.5|4576.5|4575|4568.5|4567|18537
1588755000000|2020-05-06 08:50:00|4575.5|4574|4579|4577.5|4580|4579|4567.5|4566.5|24284
1588755300000|2020-05-06 08:55:00|4578.5|4578|4582|4580.5|4585.5|4584.5|4575|4574|25224
1588755600000|2020-05-06 09:00:00|4581.5|4580|4573.5|4573|4581.5|4580.5|4573|4572.5|18747
1588755900000|2020-05-06 09:05:00|4574|4572.5|4579.5|4578|4582.5|4581.5|4572.5|4571.5|17719
1588756200000|2020-05-06 09:10:00|4580|4578.5|4586|4585|4588.5|4588|4580|4578|15646
1588756500000|2020-05-06 09:15:00|4586.5|4584|4591.5|4590.5|4594|4593|4585|4584|40366
1588756800000|2020-05-06 09:20:00|4591|4590|4596.5|4595.5|4597|4596|4585.5|4584.5|19277
1588757100000|2020-05-06 09:25:00|4596|4595|4592|4590.5|4598.5|4598|4587|4586|35900
1588757400000|2020-05-06 09:30:00|4591.5|4591|4589|4588|4596.5|4595.5|4587|4586|16711
1588757700000|2020-05-06 09:35:00|4589.5|4588.5|4593|4592|4595|4594.5|4586|4585.5|15099
1588758000000|2020-05-06 09:40:00|4592.5|4591.5|4592.5|4591|4595|4594|4589|4588|17467
1588758300000|2020-05-06 09:45:00|4592|4590.5|4596|4595.5|4597.5|4596.5|4589.5|4588.5|23899
1588758600000|2020-05-06 09:50:00|4596.5|4596|4601.5|4600.5|4602|4601|4594|4593|27061
1588758900000|2020-05-06 09:55:00|4602|4601|4608.5|4607|4610|4609.5|4595.5|4595|21219
1588759200000|2020-05-06 10:00:00|4608|4606.5|4605.5|4604.5|4610|4609|4602|4601|23741
1588759500000|2020-05-06 10:05:00|4606|4605|4608|4606|4615|4614|4604.5|4604|16786
1588759800000|2020-05-06 10:10:00|4607.5|4606.5|4605.5|4604.5|4610|4609|4604|4603|28498
1588760100000|2020-05-06 10:15:00|4605|4604|4597|4595.5|4605|4604|4595.5|4595|25911
1588760400000|2020-05-06 10:20:00|4597.5|4596|4595.5|4594.5|4597.5|4596.5|4593|4591.5|11673
1588760700000|2020-05-06 10:25:00|4595|4595|4599|4598.5|4602.5|4601.5|4594.5|4593.5|28515
1588761000000|2020-05-06 10:30:00|4599.5|4599|4599|4598|4601.5|4600.5|4597.5|4597|15838
1588761300000|2020-05-06 10:35:00|4599.5|4597.5|4605.5|4604.5|4608|4607.5|4599|4597.5|22275
1588761600000|2020-05-06 10:40:00|4606|4605|4597.5|4596.5|4607.5|4606.5|4597|4596|15191
1588761900000|2020-05-06 10:45:00|4597|4596|4593.5|4592.5|4597|4596|4591.5|4590.5|8392
1588762200000|2020-05-06 10:50:00|4593|4592|4585|4584|4593|4592|4583.5|4581|11157
1588762500000|2020-05-06 10:55:00|4585.5|4584.5|4587.5|4586.5|4588|4587|4579|4577.5|18922
1588762800000|2020-05-06 11:00:00|4588|4583|4582.5|4581.5|4590.5|4587.5|4579|4578|18541
1588763100000|2020-05-06 11:05:00|4583|4582|4573|4571.5|4583|4582.5|4572|4571|19027
1588763400000|2020-05-06 11:10:00|4572.5|4571|4578|4577|4582|4581|4571|4570|23157
1588763700000|2020-05-06 11:15:00|4578.5|4577.5|4581.5|4581|4583|4582|4576.5|4575.5|11476
1588764000000|2020-05-06 11:20:00|4581|4580.5|4579.5|4578.5|4585|4584.5|4578|4576.5|20929
1588764300000|2020-05-06 11:25:00|4580|4579|4580.5|4579.5|4584|4582.5|4578|4577|9362
1588764600000|2020-05-06 11:30:00|4581|4580|4574.5|4573.5|4582.5|4581.5|4573|4572|23539
1588764900000|2020-05-06 11:35:00|4574|4574|4565.5|4565|4575|4574.5|4565.5|4564|17297
1588765200000|2020-05-06 11:40:00|4565|4564.5|4567.5|4567|4568|4567|4562|4561|10034
1588765500000|2020-05-06 11:45:00|4567|4566.5|4564|4563.5|4567.5|4567|4563|4562|13736
1588765800000|2020-05-06 11:50:00|4564.5|4564|4571|4570.5|4573.5|4572|4563|4562|26844
1588766100000|2020-05-06 11:55:00|4571.5|4571|4562.5|4561.5|4572|4571|4561|4560|15379
1588766400000|2020-05-06 12:00:00|4562|4561|4563.5|4562.5|4566|4565|4561|4560|28096
1588766700000|2020-05-06 12:05:00|4563|4562|4568|4567|4569|4568|4558|4557|33484
1588767000000|2020-05-06 12:10:00|4567.5|4567.5|4562.5|4561|4570|4569|4561.5|4560.5|24812
1588767300000|2020-05-06 12:15:00|4563|4561.5|4554.5|4553|4570.5|4569|4552|4551|40250
1588767600000|2020-05-06 12:20:00|4554|4552.5|4555.5|4554|4558.5|4557.5|4552.5|4551|11866
1588767900000|2020-05-06 12:25:00|4555|4554.5|4555.5|4554.5|4557.5|4557|4552.5|4551.5|17082
1588768200000|2020-05-06 12:30:00|4556|4554|4552.5|4551.5|4558.5|4558|4552|4551|36279
1588768500000|2020-05-06 12:35:00|4553|4552|4549.5|4548.5|4556|4555|4548|4547.5|35618
1588768800000|2020-05-06 12:40:00|4549|4549|4546|4545.5|4552.5|4551.5|4541|4540|46398
1588769100000|2020-05-06 12:45:00|4545.5|4545|4553|4552|4554|4553|4545.5|4544.5|31178
1588769400000|2020-05-06 12:50:00|4552.5|4551.5|4556.5|4556|4558|4557|4548|4547.5|21110
1588769700000|2020-05-06 12:55:00|4556|4555.5|4561.5|4560|4561.5|4560|4553.5|4552.5|33809
1588770000000|2020-05-06 13:00:00|4561|4559.5|4564.5|4563.5|4568.5|4567|4558.5|4557.5|18058
1588770300000|2020-05-06 13:05:00|4564|4563|4561.5|4561|4567|4566.5|4560.5|4560|20582
1588770600000|2020-05-06 13:10:00|4561|4560.5|4558.5|4557.5|4566.5|4565|4557.5|4557|12635
1588770900000|2020-05-06 13:15:00|4558|4557|4558.5|4558|4561|4560|4555|4554|20981
1588771200000|2020-05-06 13:20:00|4559|4557.5|4559.5|4558.5|4561|4560.5|4556|4555.5|20880
1588771500000|2020-05-06 13:25:00|4559|4558|4560.5|4559.5|4562|4561.5|4554|4553|19308
1588771800000|2020-05-06 13:30:00|4560|4559|4547|4546|4561.5|4561|4546.5|4545.5|43137
1588772100000|2020-05-06 13:35:00|4546.5|4545.5|4538.5|4536.5|4550.5|4549.5|4536.5|4535.5|37848
1588772400000|2020-05-06 13:40:00|4538|4537|4537.5|4536.5|4541|4540.5|4532.5|4531.5|57736
1588772700000|2020-05-06 13:45:00|4538|4537|4536|4535.5|4543|4542.5|4536|4535.5|76076
1588773000000|2020-05-06 13:50:00|4535.5|4535|4521|4520.5|4538|4536.5|4521|4520|91855
1588773300000|2020-05-06 13:55:00|4521.5|4521|4516|4515|4523.5|4523|4510.5|4510|90189
1588773600000|2020-05-06 14:00:00|4515.5|4514.5|4509.5|4508|4530|4529.5|4507.5|4506.5|80653
1588773900000|2020-05-06 14:05:00|4509|4507.5|4499|4498|4513|4512|4498.5|4497.5|87599
1588774200000|2020-05-06 14:10:00|4498.5|4497.5|4498.5|4497.5|4505|4503|4494|4493|68107
1588774500000|2020-05-06 14:15:00|4498|4497|4513.5|4512.5|4515|4513.5|4493.5|4493|51122
1588774800000|2020-05-06 14:20:00|4513|4512|4516|4515|4520.5|4519.5|4509|4507.5|37605
1588775100000|2020-05-06 14:25:00|4516.5|4514.5|4513|4512|4520|4519|4510|4509|44219
1588775400000|2020-05-06 14:30:00|4513.5|4512.5|4525|4524|4527|4526|4513|4512|48191
1588775700000|2020-05-06 14:35:00|4525.5|4524.5|4512|4511|4529.5|4528.5|4511|4510.5|49770
1588776000000|2020-05-06 14:40:00|4512.5|4510.5|4522|4521|4525|4524|4509|4507.5|56505
1588776300000|2020-05-06 14:45:00|4521.5|4520.5|4530.5|4529|4535|4534|4521|4520|67051
1588776600000|2020-05-06 14:50:00|4530|4528.5|4528|4527|4533|4531.5|4520|4519|32419
1588776900000|2020-05-06 14:55:00|4527.5|4526.5|4512.5|4511|4531|4530|4512.5|4511|23183
1588777200000|2020-05-06 15:00:00|4512|4511.5|4515.5|4515|4521.5|4520|4509.5|4509|26689
1588777500000|2020-05-06 15:05:00|4516|4514.5|4510|4509|4516|4515.5|4502|4501|30383
1588777800000|2020-05-06 15:10:00|4509.5|4509.5|4501|4500|4512.5|4512|4498|4497.5|48633
1588778100000|2020-05-06 15:15:00|4500.5|4499.5|4502.5|4501.5|4510.5|4509|4497|4496|54601
1588778400000|2020-05-06 15:20:00|4502|4501|4487|4486|4503|4501.5|4485.5|4485|105285
1588778700000|2020-05-06 15:25:00|4487.5|4486.5|4490|4488|4493.5|4492.5|4483.5|4482|70794
1588834800000|2020-05-07 07:00:00|4520|4500|4499.5|4495.5|4520|4506.5|4486|4485|105397
1588835100000|2020-05-07 07:05:00|4499|4496|4513|4511|4519|4516.5|4493.5|4490.5|56273
1588835400000|2020-05-07 07:10:00|4512.5|4511.5|4520|4519.5|4522|4520.5|4506|4503.5|24951
1588835700000|2020-05-07 07:15:00|4519.5|4519|4537.5|4535.5|4546|4544.5|4519.5|4518|60215
1588836000000|2020-05-07 07:20:00|4537|4535|4534.5|4532.5|4541|4540|4527.5|4526.5|40925
1588836300000|2020-05-07 07:25:00|4534|4533|4532|4531|4540|4538.5|4528.5|4527.5|41523
1588836600000|2020-05-07 07:30:00|4531.5|4530.5|4533.5|4532.5|4537.5|4536|4528|4527|16860
1588836900000|2020-05-07 07:35:00|4533|4532|4534|4533|4535|4533.5|4527|4526.5|18557
1588837200000|2020-05-07 07:40:00|4534.5|4533.5|4549.5|4548|4553|4552|4534.5|4533.5|50512
1588837500000|2020-05-07 07:45:00|4549|4547.5|4535.5|4534|4549|4548|4532.5|4531.5|26606
1588837800000|2020-05-07 07:50:00|4535|4533.5|4535|4534|4539.5|4538|4532|4530.5|24146
1588838100000|2020-05-07 07:55:00|4534.5|4534.5|4530|4529|4537.5|4536.5|4529.5|4528.5|20948
1588838400000|2020-05-07 08:00:00|4529.5|4529.5|4522.5|4521.5|4530|4529.5|4521|4520|22047
1588838700000|2020-05-07 08:05:00|4522|4521|4530.5|4529.5|4530.5|4529.5|4517|4515.5|42109
1588839000000|2020-05-07 08:10:00|4530|4529|4533.5|4532.5|4534|4532.5|4525|4524|18737
1588839300000|2020-05-07 08:15:00|4533|4532|4534.5|4533.5|4537|4535.5|4531.5|4530|22994
1588839600000|2020-05-07 08:20:00|4534|4533|4531.5|4530.5|4536.5|4535|4531|4530|24676
1588839900000|2020-05-07 08:25:00|4531|4530|4531|4530|4534|4533|4526.5|4525.5|42238
1588840200000|2020-05-07 08:30:00|4531.5|4530.5|4527.5|4526|4536|4535|4526|4525|11800
1588840500000|2020-05-07 08:35:00|4527|4526.5|4517.5|4516|4529.5|4528.5|4516.5|4515.5|30514
1588840800000|2020-05-07 08:40:00|4517|4515.5|4518|4517|4521.5|4520|4515.5|4515|30938
1588841100000|2020-05-07 08:45:00|4518.5|4517.5|4529.5|4528|4531|4530|4516|4515|27180
1588841400000|2020-05-07 08:50:00|4529|4527.5|4522.5|4522|4532.5|4531.5|4520|4519.5|37606
1588841700000|2020-05-07 08:55:00|4522|4521.5|4517|4516|4522|4521.5|4516.5|4515.5|41508
1588842000000|2020-05-07 09:00:00|4516.5|4516.5|4518.5|4517|4519.5|4519|4515|4514|22661
1588842300000|2020-05-07 09:05:00|4518|4516.5|4519|4518|4519.5|4519|4514|4513.5|50884
1588842600000|2020-05-07 09:10:00|4518.5|4517.5|4526|4524.5|4529|4528|4518|4517|12659
1588842900000|2020-05-07 09:15:00|4525.5|4525|4532|4531|4536.5|4535.5|4525.5|4525|18469
1588843200000|2020-05-07 09:20:00|4531.5|4530.5|4527|4526.5|4532|4531|4524|4523|11997
1588843500000|2020-05-07 09:25:00|4526.5|4526|4522|4521|4526.5|4526|4520|4519.5|11642
1588843800000|2020-05-07 09:30:00|4522.5|4521.5|4523|4522|4523|4522|4517.5|4517|22632
1588844100000|2020-05-07 09:35:00|4522.5|4521.5|4532|4531.5|4533|4532|4521.5|4520.5|21291
1588844400000|2020-05-07 09:40:00|4531.5|4531|4540.5|4540|4543.5|4542|4531.5|4530|39856
1588844700000|2020-05-07 09:45:00|4540|4539.5|4536|4535.5|4543.5|4542.5|4535.5|4534.5|14652
1588845000000|2020-05-07 09:50:00|4536.5|4536|4533.5|4533|4541|4540|4531.5|4530|24846
1588845300000|2020-05-07 09:55:00|4533|4532.5|4530.5|4529|4535.5|4534.5|4530|4529|22747
1588845600000|2020-05-07 10:00:00|4530|4529.5|4523.5|4522.5|4530|4529.5|4522|4521|21853
1588845900000|2020-05-07 10:05:00|4524|4523|4530|4529|4530|4529.5|4520|4518.5|16037
1588846200000|2020-05-07 10:10:00|4530.5|4529.5|4547.5|4545.5|4548|4546.5|4530.5|4529.5|49746
1588846500000|2020-05-07 10:15:00|4548|4546|4539|4538|4550|4549.5|4539|4538|23060
1588846800000|2020-05-07 10:20:00|4538.5|4537.5|4541|4540|4543|4541.5|4536.5|4536|17508
1588847100000|2020-05-07 10:25:00|4541.5|4540.5|4541|4540|4545.5|4544|4537.5|4537|14243
1588847400000|2020-05-07 10:30:00|4540.5|4538.5|4540|4538|4543|4542|4536|4535.5|12854
1588847700000|2020-05-07 10:35:00|4539.5|4537.5|4537.5|4537|4541.5|4540.5|4536.5|4535.5|8147
1588848000000|2020-05-07 10:40:00|4537|4536.5|4531.5|4530|4538.5|4537.5|4528.5|4527.5|11434
1588848300000|2020-05-07 10:45:00|4532|4530.5|4527|4526|4532.5|4531.5|4526.5|4525|10399
1588848600000|2020-05-07 10:50:00|4527.5|4526.5|4523.5|4522.5|4533.5|4532|4520|4517.5|20941
1588848900000|2020-05-07 10:55:00|4524|4523|4534|4532.5|4536|4535|4522.5|4522|12546
1588849200000|2020-05-07 11:00:00|4534.5|4532|4534|4533|4534.5|4534|4531.5|4530|4837
1588849500000|2020-05-07 11:05:00|4533.5|4532.5|4542|4541.5|4545|4543.5|4533|4532|14462
1588849800000|2020-05-07 11:10:00|4542.5|4542|4544|4543.5|4546|4545|4540.5|4539|11588
1588850100000|2020-05-07 11:15:00|4544.5|4543|4547.5|4546.5|4548.5|4548|4542.5|4542|19154
1588850400000|2020-05-07 11:20:00|4547|4547|4542|4541|4547|4547|4541.5|4540.5|7834
1588850700000|2020-05-07 11:25:00|4542.5|4541.5|4539|4538|4543|4542|4535|4534|6452
1588851000000|2020-05-07 11:30:00|4538.5|4537.5|4539.5|4538|4540|4538.5|4534.5|4533.5|7569
1588851300000|2020-05-07 11:35:00|4539|4538.5|4538|4536.5|4539|4538.5|4533.5|4532.5|12010
1588851600000|2020-05-07 11:40:00|4537.5|4537|4546|4545|4549.5|4548.5|4537.5|4536.5|38482
1588851900000|2020-05-07 11:45:00|4546.5|4545.5|4539|4538|4548|4546.5|4538|4537.5|10565
1588852200000|2020-05-07 11:50:00|4539.5|4538.5|4541.5|4540|4542|4541|4536.5|4536|19809
1588852500000|2020-05-07 11:55:00|4542|4540.5|4548.5|4547|4555.5|4554|4542|4540.5|28178
1588852800000|2020-05-07 12:00:00|4549|4547.5|4544|4543|4550.5|4549|4541.5|4541|14118
1588853100000|2020-05-07 12:05:00|4544.5|4543.5|4542.5|4541.5|4547|4545.5|4540|4539|18021
1588853400000|2020-05-07 12:10:00|4542|4541|4543|4542.5|4547|4546|4539.5|4538|10699
1588853700000|2020-05-07 12:15:00|4543.5|4543|4544.5|4543.5|4547|4546|4543|4542|4950
1588854000000|2020-05-07 12:20:00|4544|4544|4550|4549|4552|4550.5|4544|4544|12532
1588854300000|2020-05-07 12:25:00|4550.5|4549.5|4544.5|4543.5|4550.5|4549.5|4544|4543|13799
1588854600000|2020-05-07 12:30:00|4544|4543|4536.5|4535|4548.5|4547|4535.5|4534.5|24718
1588854900000|2020-05-07 12:35:00|4536|4535.5|4532.5|4531.5|4539|4538|4530.5|4530|18874
1588855200000|2020-05-07 12:40:00|4533|4531|4532|4530|4535|4533.5|4525.5|4524.5|25410
1588855500000|2020-05-07 12:45:00|4532.5|4532|4537|4536|4539|4538.5|4532.5|4532|28483
1588855800000|2020-05-07 12:50:00|4537.5|4536.5|4533|4532|4539.5|4538|4531.5|4531|13127
1588856100000|2020-05-07 12:55:00|4532.5|4532.5|4540.5|4539|4540.5|4540|4530.5|4529.5|16546
1588856400000|2020-05-07 13:00:00|4541|4539.5|4536|4534.5|4544|4543.5|4536|4534.5|12251
1588856700000|2020-05-07 13:05:00|4535.5|4534|4535|4534|4539|4538|4533.5|4532.5|8755
1588857000000|2020-05-07 13:10:00|4535.5|4534.5|4534.5|4533.5|4540.5|4539.5|4532|4531|15955
1588857300000|2020-05-07 13:15:00|4534|4533|4535.5|4534.5|4539.5|4539|4534|4533|13517
1588857600000|2020-05-07 13:20:00|4535|4535|4530.5|4529.5|4535.5|4535|4529|4528|20598
1588857900000|2020-05-07 13:25:00|4530|4529|4530.5|4529.5|4532.5|4532|4525|4524|22229
1588858200000|2020-05-07 13:30:00|4531|4530|4541|4539.5|4543|4541.5|4528.5|4527|30072
1588858500000|2020-05-07 13:35:00|4540.5|4540|4550.5|4549.5|4554.5|4553|4539.5|4538.5|44484
1588858800000|2020-05-07 13:40:00|4551|4550|4560|4559|4560|4559.5|4548|4547.5|38611
1588859100000|2020-05-07 13:45:00|4559.5|4558.5|4559|4558|4563|4562|4556|4555|21899
1588859400000|2020-05-07 13:50:00|4558.5|4558.5|4563.5|4562|4564|4562.5|4552.5|4552|25204
1588859700000|2020-05-07 13:55:00|4563|4561.5|4553.5|4552.5|4568|4567|4552|4551|56575
1588860000000|2020-05-07 14:00:00|4552.5|4552|4541.5|4539|4555|4553.5|4540|4539|16669
1588860300000|2020-05-07 14:05:00|4542|4539.5|4534.5|4532.5|4542|4540.5|4531|4530|31162
1588860600000|2020-05-07 14:10:00|4534|4533|4532|4530.5|4537|4536|4524.5|4523|31841
1588860900000|2020-05-07 14:15:00|4531.5|4530|4537|4536|4537.5|4536|4525|4524|46151
1588861200000|2020-05-07 14:20:00|4536.5|4536.5|4535|4534|4539.5|4538.5|4533.5|4533|28838
1588861500000|2020-05-07 14:25:00|4534.5|4533.5|4536|4535|4542|4541|4531.5|4530.5|30197
1588861800000|2020-05-07 14:30:00|4535.5|4534.5|4541.5|4541|4542.5|4542|4535.5|4534|17336
1588862100000|2020-05-07 14:35:00|4541|4540.5|4539|4537.5|4545|4544.5|4536.5|4535|28585
1588862400000|2020-05-07 14:40:00|4538.5|4537|4541.5|4540.5|4544.5|4543.5|4538|4537|35036
1588862700000|2020-05-07 14:45:00|4542|4541|4535|4534|4546.5|4545.5|4532.5|4531.5|49472
1588863000000|2020-05-07 14:50:00|4534.5|4533.5|4539|4538|4539.5|4539|4533|4532|35493
1588863300000|2020-05-07 14:55:00|4539.5|4538.5|4528|4527|4542|4540.5|4527.5|4526.5|50530
1588863600000|2020-05-07 15:00:00|4528.5|4527.5|4535.5|4534|4536|4535|4527.5|4527|44774
1588863900000|2020-05-07 15:05:00|4535|4533.5|4536|4534.5|4536.5|4535.5|4527|4526.5|20055
1588864200000|2020-05-07 15:10:00|4535.5|4534|4527|4526|4537|4536|4526|4525.5|28272
1588864500000|2020-05-07 15:15:00|4526.5|4526.5|4536|4535.5|4536|4535.5|4526.5|4526|34721
1588864800000|2020-05-07 15:20:00|4535.5|4535|4533.5|4532.5|4537.5|4536.5|4529.5|4528.5|56990
1588865100000|2020-05-07 15:25:00|4534|4532|4538|4536|4541|4540|4531.5|4530.5|47475
1588921200000|2020-05-08 07:00:00|4601|4600|4590|4587|4609.5|4604|4585|4581.5|179637
1588921500000|2020-05-08 07:05:00|4590.5|4587.5|4600.5|4599|4605.5|4604|4586.5|4586|90709
1588921800000|2020-05-08 07:10:00|4601|4599.5|4616|4614|4617|4615.5|4601|4599|39497
1588922100000|2020-05-08 07:15:00|4616.5|4614.5|4609.5|4608|4617|4615|4609.5|4608|29257
1588922400000|2020-05-08 07:20:00|4609|4607.5|4603|4601.5|4609|4607.5|4601.5|4600|40953
1588922700000|2020-05-08 07:25:00|4603.5|4601|4615|4614|4617.5|4616.5|4601.5|4600.5|24323
1588923000000|2020-05-08 07:30:00|4614.5|4613.5|4597|4596|4615|4614|4595|4594|50487
1588923300000|2020-05-08 07:35:00|4596.5|4595.5|4603|4602|4603.5|4602.5|4595.5|4595|37686
1588923600000|2020-05-08 07:40:00|4603.5|4602.5|4603.5|4602.5|4604.5|4604|4596|4595|42972
1588923900000|2020-05-08 07:45:00|4604|4602|4611.5|4611|4612|4611.5|4599|4598|29869
1588924200000|2020-05-08 07:50:00|4612|4610.5|4611.5|4610.5|4614.5|4613.5|4608.5|4607.5|23365
1588924500000|2020-05-08 07:55:00|4611|4610|4597|4596|4611.5|4610.5|4597|4595.5|18318
1588924800000|2020-05-08 08:00:00|4596.5|4595.5|4591.5|4589.5|4599|4598|4589.5|4589|29239
1588925100000|2020-05-08 08:05:00|4591|4590|4591|4590|4594|4593|4587.5|4586|18364
1588925400000|2020-05-08 08:10:00|4590.5|4589.5|4586.5|4585|4592|4591.5|4585|4583|15217
1588925700000|2020-05-08 08:15:00|4586|4584.5|4577.5|4576|4586|4585|4577|4576|17441
1588926000000|2020-05-08 08:20:00|4577|4575.5|4572|4570.5|4577|4576.5|4569.5|4569|22577
1588926300000|2020-05-08 08:25:00|4571.5|4571|4568|4567.5|4575|4574|4568|4567|14275
1588926600000|2020-05-08 08:30:00|4568.5|4568|4575|4574|4578.5|4578|4564|4563.5|35690
1588926900000|2020-05-08 08:35:00|4575.5|4575|4577.5|4576|4578|4577|4573.5|4573|11182
1588927200000|2020-05-08 08:40:00|4577|4575.5|4584.5|4583.5|4585|4584.5|4576|4575.5|19673
1588927500000|2020-05-08 08:45:00|4584|4583|4579.5|4578.5|4584|4583|4578.5|4578|14552
1588927800000|2020-05-08 08:50:00|4579|4578|4584|4583|4584|4583|4579|4578|9034
1588928100000|2020-05-08 08:55:00|4583.5|4582.5|4589|4588|4590|4589|4583.5|4582.5|17839
1588928400000|2020-05-08 09:00:00|4588.5|4587.5|4592.5|4591|4594.5|4593.5|4587.5|4587|8933
1588928700000|2020-05-08 09:05:00|4593|4591.5|4589.5|4588.5|4593|4592|4586|4585|9608
1588929000000|2020-05-08 09:10:00|4589|4589|4591.5|4590.5|4593|4592.5|4587|4586.5|11793
1588929300000|2020-05-08 09:15:00|4592|4591|4595|4594|4597|4596|4589.5|4589|48096
1588929600000|2020-05-08 09:20:00|4594.5|4593.5|4586|4585.5|4595|4594.5|4586|4585|12309
1588929900000|2020-05-08 09:25:00|4586.5|4586|4590.5|4589.5|4591.5|4590.5|4586.5|4586|7753
1588930200000|2020-05-08 09:30:00|4590|4589|4588|4587.5|4592|4591.5|4587.5|4587|13420
1588930500000|2020-05-08 09:35:00|4587.5|4587|4588|4587|4590|4589|4585.5|4585|19136
1588930800000|2020-05-08 09:40:00|4588.5|4587.5|4596|4595|4599|4597.5|4587.5|4587|14912
1588931100000|2020-05-08 09:45:00|4595.5|4595.5|4597|4596.5|4600|4599|4594|4593.5|14628
1588931400000|2020-05-08 09:50:00|4597.5|4597|4598.5|4598|4603.5|4602.5|4596|4595|41174
1588931700000|2020-05-08 09:55:00|4599|4598.5|4603.5|4603|4605|4604|4596|4595|27500
1588932000000|2020-05-08 10:00:00|4603|4602.5|4602.5|4601.5|4604.5|4603.5|4598|4597|11192
1588932300000|2020-05-08 10:05:00|4602|4601|4601|4600|4602.5|4602|4598.5|4598|16881
1588932600000|2020-05-08 10:10:00|4601.5|4599.5|4602.5|4602|4603.5|4603|4599|4598.5|3917
1588932900000|2020-05-08 10:15:00|4603|4602.5|4605|4604|4606.5|4605.5|4602.5|4602.5|16427
1588933200000|2020-05-08 10:20:00|4605.5|4604.5|4607.5|4606.5|4608|4607.5|4604|4603|10254
1588933500000|2020-05-08 10:25:00|4608|4607|4611.5|4610.5|4612|4611|4607.5|4607|11444
1588933800000|2020-05-08 10:30:00|4611|4611|4612.5|4611.5|4615.5|4614.5|4609.5|4608.5|12769
1588934100000|2020-05-08 10:35:00|4612|4611|4611|4610|4613.5|4612.5|4609.5|4608.5|9682
1588934400000|2020-05-08 10:40:00|4610.5|4609.5|4603|4602|4611|4610|4602.5|4601|9652
1588934700000|2020-05-08 10:45:00|4602.5|4601.5|4599.5|4597.5|4603.5|4603|4597|4595.5|20835
1588935000000|2020-05-08 10:50:00|4599|4598|4600|4599|4601.5|4601|4596.5|4595|6397
1588935300000|2020-05-08 10:55:00|4599.5|4599.5|4599.5|4598|4602.5|4602|4599|4598|6660
1588935600000|2020-05-08 11:00:00|4599|4595|4598|4597|4599.5|4598.5|4592.5|4592|24881
1588935900000|2020-05-08 11:05:00|4598.5|4597.5|4602|4601.5|4602|4601.5|4597|4596|9294
1588936200000|2020-05-08 11:10:00|4602.5|4601|4601.5|4601|4603.5|4603|4600.5|4600|5614
1588936500000|2020-05-08 11:15:00|4602|4601.5|4610|4609|4611.5|4610.5|4601.5|4601|10232
1588936800000|2020-05-08 11:20:00|4609.5|4609.5|4610.5|4609.5|4612.5|4612|4609|4608|10281
1588937100000|2020-05-08 11:25:00|4611|4610|4608|4607|4611.5|4610.5|4607|4606|9262
1588937400000|2020-05-08 11:30:00|4607.5|4607.5|4607.5|4606.5|4610|4609|4605.5|4605|7279
1588937700000|2020-05-08 11:35:00|4607|4606|4604|4602.5|4607|4606|4603|4602|4250
1588938000000|2020-05-08 11:40:00|4603.5|4603|4604.5|4603.5|4608|4607|4603.5|4602.5|7725
1588938300000|2020-05-08 11:45:00|4604|4604|4601|4600|4604.5|4604|4599.5|4598|14568
1588938600000|2020-05-08 11:50:00|4601.5|4600.5|4600|4599.5|4602.5|4602|4597.5|4596.5|10728
1588938900000|2020-05-08 11:55:00|4599.5|4599|4601.5|4600.5|4603|4602|4599|4598.5|13138
1588939200000|2020-05-08 12:00:00|4602|4601|4598.5|4598|4602.5|4601|4594.5|4593.5|14642
1588939500000|2020-05-08 12:05:00|4598|4597.5|4600.5|4599.5|4601.5|4600.5|4596.5|4595|8379
1588939800000|2020-05-08 12:10:00|4601|4600|4598.5|4597|4604|4603|4597|4595.5|6654
1588940100000|2020-05-08 12:15:00|4599|4597.5|4596|4595|4599|4598.5|4595|4594|7976
1588940400000|2020-05-08 12:20:00|4596.5|4595.5|4599|4597.5|4607|4606|4594.5|4593.5|34028
1588940700000|2020-05-08 12:25:00|4599.5|4598|4607.5|4606.5|4608|4606.5|4594.5|4593|36121
1588941000000|2020-05-08 12:30:00|4607|4606|4606.5|4605|4626|4624|4605.5|4603.5|50402
1588941300000|2020-05-08 12:35:00|4607|4605.5|4618.5|4617|4620|4618.5|4606.5|4605|16193
1588941600000|2020-05-08 12:40:00|4619|4616.5|4620|4618.5|4625|4623.5|4617|4615.5|13390
1588941900000|2020-05-08 12:45:00|4620.5|4619|4615.5|4614|4625|4623.5|4614|4613.5|26227
1588942200000|2020-05-08 12:50:00|4616|4614.5|4622.5|4621.5|4624.5|4623.5|4616|4614.5|14243
1588942500000|2020-05-08 12:55:00|4623|4622|4615.5|4614.5|4623.5|4622.5|4614|4613.5|5864
1588942800000|2020-05-08 13:00:00|4615|4614|4620|4619|4622|4621|4614|4613.5|7697
1588943100000|2020-05-08 13:05:00|4620.5|4619.5|4619|4618|4622.5|4621.5|4616|4615|10931
1588943400000|2020-05-08 13:10:00|4618.5|4617.5|4607.5|4606.5|4619|4617.5|4607|4606.5|19275
1588943700000|2020-05-08 13:15:00|4607|4606|4611|4610|4612.5|4612|4606.5|4605.5|14248
1588944000000|2020-05-08 13:20:00|4610.5|4610.5|4606.5|4606|4612.5|4611.5|4603|4602.5|14541
1588944300000|2020-05-08 13:25:00|4606|4605.5|4602.5|4601.5|4610.5|4609|4601.5|4601|14365
1588944600000|2020-05-08 13:30:00|4603|4602|4600.5|4600|4607.5|4606.5|4596|4594.5|36658
1588944900000|2020-05-08 13:35:00|4600|4599.5|4584.5|4583.5|4600|4599.5|4584|4583|26324
1588945200000|2020-05-08 13:40:00|4585|4583|4584.5|4583.5|4589|4587.5|4583|4582|26768
1588945500000|2020-05-08 13:45:00|4584|4584|4589.5|4588.5|4595|4594|4584|4583|15005
1588945800000|2020-05-08 13:50:00|4590|4589|4591.5|4590.5|4596|4594.5|4589|4588|13529
1588946100000|2020-05-08 13:55:00|4592|4591|4595.5|4594.5|4598.5|4597.5|4592|4591|18597
1588946400000|2020-05-08 14:00:00|4596|4595|4606.5|4605|4606.5|4605.5|4596|4594.5|28646
1588946700000|2020-05-08 14:05:00|4606|4604.5|4595.5|4594.5|4607.5|4606.5|4595.5|4594.5|17427
1588947000000|2020-05-08 14:10:00|4596|4595|4606|4605|4606.5|4605.5|4592|4591|42236
1588947300000|2020-05-08 14:15:00|4605.5|4604.5|4605|4604|4609.5|4609|4602.5|4601|24450
1588947600000|2020-05-08 14:20:00|4604.5|4603.5|4598|4597|4605.5|4605|4597.5|4596.5|36307
1588947900000|2020-05-08 14:25:00|4598.5|4597.5|4596.5|4595.5|4600.5|4600|4594|4593|22560
1588948200000|2020-05-08 14:30:00|4596|4596|4600.5|4599.5|4603.5|4602|4595.5|4594.5|25034
1588948500000|2020-05-08 14:35:00|4600|4600|4606.5|4605.5|4609|4608|4600|4599.5|15189
1588948800000|2020-05-08 14:40:00|4607|4606|4594.5|4593.5|4608|4607.5|4593.5|4592|33849
1588949100000|2020-05-08 14:45:00|4595|4594|4593|4591.5|4597|4595.5|4590.5|4590|24745
1588949400000|2020-05-08 14:50:00|4593.5|4592|4598|4597.5|4602|4601|4593.5|4592|25779
1588949700000|2020-05-08 14:55:00|4598.5|4597|4600.5|4600|4603|4602.5|4595.5|4595|32292
1588950000000|2020-05-08 15:00:00|4601|4600.5|4595.5|4595|4603|4602.5|4591.5|4590|20212
1588950300000|2020-05-08 15:05:00|4596|4595.5|4600|4599|4603|4602.5|4595.5|4595|20297
1588950600000|2020-05-08 15:10:00|4600.5|4599.5|4602|4601|4603|4602.5|4598|4597|27427
1588950900000|2020-05-08 15:15:00|4601.5|4601.5|4603|4602.5|4605|4604.5|4598|4597.5|27122
1588951200000|2020-05-08 15:20:00|4602.5|4602|4605|4604|4606|4605|4598.5|4598|53968
1588951500000|2020-05-08 15:25:00|4604.5|4604.5|4611|4609|4612|4611.5|4603.5|4602.5|32620
1589180400000|2020-05-11 07:00:00|4650|4644.5|4633.5|4631|4650|4647|4627.5|4627|111994
1589180700000|2020-05-11 07:05:00|4633|4630.5|4620|4619|4633|4630.5|4612|4610|30885
1589181000000|2020-05-11 07:10:00|4620.5|4619.5|4635.5|4633.5|4645|4643|4620.5|4619|44736
1589181300000|2020-05-11 07:15:00|4635|4633|4632.5|4630.5|4636|4634|4621.5|4621|43440
1589181600000|2020-05-11 07:20:00|4633|4631|4638|4635.5|4643|4641|4629.5|4628|32276
1589181900000|2020-05-11 07:25:00|4638.5|4636|4647.5|4646|4650|4649|4638|4636|27822
1589182200000|2020-05-11 07:30:00|4647|4646.5|4631|4629.5|4649|4648|4629|4628.5|46404
1589182500000|2020-05-11 07:35:00|4630.5|4630|4642|4640.5|4648|4647|4628.5|4627.5|34745
1589182800000|2020-05-11 07:40:00|4642.5|4641|4633.5|4633|4647.5|4647|4633.5|4632|29070
1589183100000|2020-05-11 07:45:00|4633|4632.5|4632.5|4631.5|4635|4634|4629|4628|35960
1589183400000|2020-05-11 07:50:00|4632|4631|4626|4625|4636|4635|4623|4622|26882
1589183700000|2020-05-11 07:55:00|4625.5|4625.5|4630.5|4629.5|4632.5|4631|4625.5|4624.5|32118
1589184000000|2020-05-11 08:00:00|4630|4629|4628.5|4628|4630.5|4629|4626.5|4625|26241
1589184300000|2020-05-11 08:05:00|4629|4628.5|4625|4623.5|4632|4631|4623|4622|21432
1589184600000|2020-05-11 08:10:00|4624.5|4623|4612.5|4611.5|4627|4626|4612.5|4611.5|21408
1589184900000|2020-05-11 08:15:00|4612|4611|4610|4608.5|4613.5|4612.5|4606.5|4605.5|23096
1589185200000|2020-05-11 08:20:00|4610.5|4609|4609.5|4608.5|4616|4615.5|4608|4607|23775
1589185500000|2020-05-11 08:25:00|4610|4608|4608|4607|4613|4612|4607.5|4606.5|18469
1589185800000|2020-05-11 08:30:00|4607.5|4607.5|4611|4610|4613|4612.5|4604.5|4604|24682
1589186100000|2020-05-11 08:35:00|4611.5|4610.5|4609|4607.5|4611.5|4611|4601.5|4600.5|38228
1589186400000|2020-05-11 08:40:00|4608.5|4608|4599|4597.5|4608.5|4608|4597.5|4597|40796
1589186700000|2020-05-11 08:45:00|4598.5|4597|4591.5|4590.5|4600|4599|4587.5|4586|59227
1589187000000|2020-05-11 08:50:00|4591|4589.5|4598.5|4597.5|4599.5|4598|4590|4589|33618
1589187300000|2020-05-11 08:55:00|4598|4598|4595|4594.5|4600|4599.5|4594.5|4594|24787
1589187600000|2020-05-11 09:00:00|4594.5|4594|4580|4579|4595|4594.5|4577.5|4576.5|23748
1589187900000|2020-05-11 09:05:00|4579.5|4578.5|4583|4582|4586|4585.5|4579.5|4578|15717
1589188200000|2020-05-11 09:10:00|4583.5|4582.5|4587|4585.5|4587.5|4586|4581.5|4581|22879
1589188500000|2020-05-11 09:15:00|4586.5|4585|4596|4595.5|4598|4597|4583|4582|18527
1589188800000|2020-05-11 09:20:00|4595.5|4595|4586|4584.5|4595.5|4595.5|4585|4584.5|9288
1589189100000|2020-05-11 09:25:00|4585.5|4584|4573|4572.5|4587|4586|4573|4572|20639
1589189400000|2020-05-11 09:30:00|4573.5|4573|4576.5|4575.5|4579.5|4578.5|4571|4570|15921
1589189700000|2020-05-11 09:35:00|4576|4575|4578.5|4577.5|4580.5|4579.5|4575.5|4575|15524
1589190000000|2020-05-11 09:40:00|4578|4577|4579.5|4578.5|4584.5|4583|4576.5|4576|19523
1589190300000|2020-05-11 09:45:00|4579|4579|4583|4581.5|4585|4584|4578|4577.5|13799
1589190600000|2020-05-11 09:50:00|4583.5|4582|4586|4585.5|4590|4589|4582|4581.5|20403
1589190900000|2020-05-11 09:55:00|4586.5|4586|4585|4584|4591|4590|4583.5|4581.5|13489
1589191200000|2020-05-11 10:00:00|4584.5|4583.5|4579.5|4579|4586|4585.5|4579.5|4579|11439
1589191500000|2020-05-11 10:05:00|4580|4579.5|4581.5|4580.5|4587|4586|4579.5|4579|10836
1589191800000|2020-05-11 10:10:00|4582|4581|4579|4578|4584|4583.5|4578|4577|9985
1589192100000|2020-05-11 10:15:00|4579.5|4578.5|4565|4563|4579.5|4579|4563.5|4561.5|55365
1589192400000|2020-05-11 10:20:00|4564.5|4563.5|4566.5|4565|4573.5|4572|4562.5|4561|26259
1589192700000|2020-05-11 10:25:00|4566|4565.5|4564|4562.5|4569.5|4568.5|4563|4562|9828
1589193000000|2020-05-11 10:30:00|4563.5|4562|4567.5|4567|4568.5|4567.5|4560|4558.5|10739
1589193300000|2020-05-11 10:35:00|4567|4566.5|4568|4567.5|4569.5|4568.5|4565|4564.5|9240
1589193600000|2020-05-11 10:40:00|4568.5|4568|4567|4565.5|4568.5|4568|4565.5|4565|15112
1589193900000|2020-05-11 10:45:00|4567.5|4566|4567.5|4566.5|4571.5|4571|4564.5|4564|16611
1589194200000|2020-05-11 10:50:00|4567|4567|4557.5|4556.5|4567.5|4567|4557|4556.5|18869
1589194500000|2020-05-11 10:55:00|4558|4557|4571.5|4570|4573|4572|4557.5|4556.5|10844
1589194800000|2020-05-11 11:00:00|4572|4570.5|4568.5|4567.5|4575|4573.5|4564.5|4563.5|10377
1589195100000|2020-05-11 11:05:00|4569|4568|4566.5|4565.5|4571.5|4571|4566.5|4565.5|33615
1589195400000|2020-05-11 11:10:00|4567|4566|4571.5|4570.5|4575.5|4574.5|4566|4565|4886
1589195700000|2020-05-11 11:15:00|4572|4571|4570|4569|4574.5|4573.5|4569.5|4568.5|7233
1589196000000|2020-05-11 11:20:00|4569.5|4568.5|4570|4569.5|4570.5|4569.5|4561.5|4561|11005
1589196300000|2020-05-11 11:25:00|4570.5|4570|4573|4572|4575|4574.5|4567|4566|12983
1589196600000|2020-05-11 11:30:00|4573.5|4572.5|4567.5|4567|4575.5|4574.5|4565.5|4564|12190
1589196900000|2020-05-11 11:35:00|4567|4566.5|4562|4561|4567|4566.5|4560.5|4559|12029
1589197200000|2020-05-11 11:40:00|4562.5|4561.5|4553.5|4552.5|4566|4565|4552.5|4551|52172
1589197500000|2020-05-11 11:45:00|4553|4552|4548.5|4548|4557.5|4556.5|4548.5|4548|50781
1589197800000|2020-05-11 11:50:00|4548|4547.5|4546.5|4545.5|4551|4550|4544.5|4543.5|26388
1589198100000|2020-05-11 11:55:00|4547|4546|4535.5|4534.5|4549|4548.5|4534.5|4533|26414
1589198400000|2020-05-11 12:00:00|4535|4534|4547.5|4546.5|4549.5|4548.5|4535|4533.5|20808
1589198700000|2020-05-11 12:05:00|4547|4546|4540.5|4539|4549|4547.5|4535.5|4534.5|22739
1589199000000|2020-05-11 12:10:00|4541|4539.5|4541|4540|4543|4542.5|4538|4537|16585
1589199300000|2020-05-11 12:15:00|4540.5|4539.5|4538|4537|4543.5|4541.5|4529.5|4529|35810
1589199600000|2020-05-11 12:20:00|4538.5|4537.5|4536|4534.5|4539.5|4538.5|4531|4530|31488
1589199900000|2020-05-11 12:25:00|4535.5|4534|4521.5|4521|4535.5|4534|4521.5|4521|36297
1589200200000|2020-05-11 12:30:00|4521|4520.5|4526.5|4525.5|4527|4526|4519|4518|18708
1589200500000|2020-05-11 12:35:00|4527|4526|4519|4518.5|4527.5|4526|4516|4514.5|20294
1589200800000|2020-05-11 12:40:00|4519.5|4519|4513|4511.5|4521.5|4520.5|4511|4510.5|23299
1589201100000|2020-05-11 12:45:00|4512.5|4512|4509.5|4508.5|4515|4514|4508|4507|28547
1589201400000|2020-05-11 12:50:00|4509|4509|4509|4508.5|4513.5|4513|4507.5|4506.5|15780
1589201700000|2020-05-11 12:55:00|4509.5|4509|4509.5|4509|4511.5|4510|4508.5|4508|9727
1589202000000|2020-05-11 13:00:00|4509|4508.5|4527.5|4526.5|4528|4527|4508.5|4508|28098
1589202300000|2020-05-11 13:05:00|4528|4527|4533|4532|4535|4534|4528|4527|14177
1589202600000|2020-05-11 13:10:00|4532.5|4532.5|4536|4535.5|4536.5|4536|4528.5|4528|19380
1589202900000|2020-05-11 13:15:00|4535.5|4535|4540|4539|4540|4539.5|4533.5|4532.5|19391
1589203200000|2020-05-11 13:20:00|4540.5|4539.5|4540.5|4539.5|4545.5|4545|4539|4538.5|43886
1589203500000|2020-05-11 13:25:00|4540|4539|4539|4538.5|4542.5|4541.5|4537.5|4537|14645
1589203800000|2020-05-11 13:30:00|4538.5|4538|4531.5|4530.5|4539.5|4538|4528|4527|44539
1589204100000|2020-05-11 13:35:00|4532|4531|4528|4526.5|4534.5|4533.5|4525|4524.5|39105
1589204400000|2020-05-11 13:40:00|4528.5|4527|4533.5|4533|4534.5|4533.5|4524.5|4523.5|37705
1589204700000|2020-05-11 13:45:00|4534|4533.5|4529.5|4528.5|4538.5|4538|4529|4528|25868
1589205000000|2020-05-11 13:50:00|4530|4529|4528.5|4528|4533|4532|4525|4524.5|24782
1589205300000|2020-05-11 13:55:00|4529|4528.5|4518.5|4517.5|4529.5|4528.5|4517.5|4516.5|35620
1589205600000|2020-05-11 14:00:00|4519|4518|4530.5|4529|4530.5|4529|4517.5|4517|32977
1589205900000|2020-05-11 14:05:00|4530|4528.5|4531|4530|4533.5|4532|4526|4525.5|23837
1589206200000|2020-05-11 14:10:00|4531.5|4530.5|4524|4523|4536.5|4535.5|4522|4521|39767
1589206500000|2020-05-11 14:15:00|4523.5|4523.5|4520|4519|4525.5|4525|4516|4515.5|32402
1589206800000|2020-05-11 14:20:00|4519.5|4518.5|4523.5|4522.5|4527.5|4526.5|4517.5|4517|19664
1589207100000|2020-05-11 14:25:00|4523|4523|4525|4523.5|4526.5|4526|4520.5|4520|22091
1589207400000|2020-05-11 14:30:00|4524.5|4523|4524.5|4523.5|4527|4526|4516|4515.5|23341
1589207700000|2020-05-11 14:35:00|4524|4524|4517.5|4517|4528|4527|4514|4513.5|38640
1589208000000|2020-05-11 14:40:00|4518|4517.5|4519|4518|4519|4518|4513.5|4512.5|19326
1589208300000|2020-05-11 14:45:00|4518.5|4517.5|4516|4515.5|4520.5|4520|4514.5|4513.5|18921
1589208600000|2020-05-11 14:50:00|4515.5|4515|4512|4511.5|4520|4519.5|4510|4509|35299
1589208900000|2020-05-11 14:55:00|4511.5|4511|4510|4509|4512.5|4511.5|4506.5|4506|44028
1589209200000|2020-05-11 15:00:00|4509.5|4509.5|4506.5|4506|4510|4509.5|4505|4504|35655
1589209500000|2020-05-11 15:05:00|4507|4506.5|4515|4514.5|4516.5|4515.5|4507|4506|31989
1589209800000|2020-05-11 15:10:00|4514.5|4514|4516.5|4515.5|4517.5|4516.5|4509.5|4509|28379
1589210100000|2020-05-11 15:15:00|4516|4516|4523.5|4522.5|4525|4524|4514.5|4514|60761
1589210400000|2020-05-11 15:20:00|4524|4523|4522.5|4521.5|4530.5|4530|4520.5|4519.5|30252
1589210700000|2020-05-11 15:25:00|4522|4521|4536|4533.5|4536|4534|4518|4517.5|52569
1589266800000|2020-05-12 07:00:00|4512.5|4511.5|4531.5|4529.5|4531.5|4530|4512|4510|54800
1589267100000|2020-05-12 07:05:00|4531|4530|4532.5|4531.5|4533.5|4532|4523.5|4521.5|37521
1589267400000|2020-05-12 07:10:00|4532|4531|4554.5|4552.5|4555|4552.5|4530|4529|48208
1589267700000|2020-05-12 07:15:00|4555|4553|4565.5|4563|4566.5|4566|4549|4548|69798
1589268000000|2020-05-12 07:20:00|4565|4562.5|4559|4557|4572|4571|4551|4550.5|71077
1589268300000|2020-05-12 07:25:00|4559.5|4557.5|4549|4547.5|4563|4561.5|4548.5|4547.5|23840
1589268600000|2020-05-12 07:30:00|4548.5|4548|4533.5|4532|4551.5|4550|4529.5|4527.5|33645
1589268900000|2020-05-12 07:35:00|4534|4532.5|4531.5|4530|4534.5|4533|4524|4522|15260
1589269200000|2020-05-12 07:40:00|4531|4529.5|4528|4526.5|4538|4537|4524.5|4523.5|35958
1589269500000|2020-05-12 07:45:00|4528.5|4526|4527|4526|4533|4532|4523.5|4523|32463
1589269800000|2020-05-12 07:50:00|4527.5|4527.5|4525|4523.5|4531.5|4530|4523.5|4522.5|17775
1589270100000|2020-05-12 07:55:00|4524.5|4523|4527.5|4526|4529|4527.5|4522|4521|18077
1589270400000|2020-05-12 08:00:00|4528|4526.5|4519.5|4518.5|4528|4526.5|4519|4518|11958
1589270700000|2020-05-12 08:05:00|4520|4519|4520.5|4519|4523.5|4522.5|4514|4513.5|24615
1589271000000|2020-05-12 08:10:00|4521|4519.5|4533.5|4532.5|4534|4533|4521|4519.5|18591
1589271300000|2020-05-12 08:15:00|4533|4533|4537.5|4536|4540.5|4540|4532.5|4531.5|16120
1589271600000|2020-05-12 08:20:00|4538|4536.5|4528|4526.5|4538.5|4537.5|4524.5|4523.5|33243
1589271900000|2020-05-12 08:25:00|4528.5|4527|4524|4523.5|4529.5|4528.5|4523.5|4522|26543
1589272200000|2020-05-12 08:30:00|4524.5|4523|4529.5|4528|4531|4530.5|4522.5|4521.5|13573
1589272500000|2020-05-12 08:35:00|4529|4527.5|4524.5|4523.5|4532.5|4531|4522|4520.5|25432
1589272800000|2020-05-12 08:40:00|4524|4523|4520|4519|4526.5|4526|4518.5|4518|21144
1589273100000|2020-05-12 08:45:00|4520.5|4519.5|4519|4518.5|4524.5|4523|4518|4517|13527
1589273400000|2020-05-12 08:50:00|4519.5|4519|4524.5|4523|4526.5|4525.5|4519.5|4518.5|15388
1589273700000|2020-05-12 08:55:00|4524|4523.5|4522|4521|4529|4527.5|4521|4520|15654
1589274000000|2020-05-12 09:00:00|4521.5|4521.5|4514|4512.5|4523|4522|4513|4512|20163
1589274300000|2020-05-12 09:05:00|4514.5|4513|4515.5|4514|4518|4517.5|4509.5|4508|17066
1589274600000|2020-05-12 09:10:00|4516|4514.5|4516.5|4515.5|4520|4519|4514|4513|20956
1589274900000|2020-05-12 09:15:00|4517|4515|4514.5|4513.5|4519.5|4518.5|4514|4513|17684
1589275200000|2020-05-12 09:20:00|4514|4514|4511|4510|4517|4516.5|4511|4510|13772
1589275500000|2020-05-12 09:25:00|4511.5|4510.5|4518|4517.5|4518.5|4517.5|4511|4510.5|18067
1589275800000|2020-05-12 09:30:00|4517.5|4517|4508.5|4508|4518|4517|4508.5|4507.5|20334
1589276100000|2020-05-12 09:35:00|4509|4507.5|4498.5|4497|4509|4508|4497.5|4496.5|58465
1589276400000|2020-05-12 09:40:00|4498|4497.5|4491.5|4490.5|4502.5|4501|4491|4490|39695
1589276700000|2020-05-12 09:45:00|4491|4490|4493|4492|4496|4495|4487.5|4487|25166
1589277000000|2020-05-12 09:50:00|4492.5|4491.5|4499|4498.5|4500|4499|4490.5|4490|27996
1589277300000|2020-05-12 09:55:00|4498.5|4498|4497.5|4496.5|4502.5|4501.5|4493.5|4492.5|19785
1589277600000|2020-05-12 10:00:00|4497|4496|4497.5|4497|4504.5|4503|4494.5|4493.5|19606
1589277900000|2020-05-12 10:05:00|4498|4496.5|4504.5|4503.5|4506|4504.5|4498|4496.5|16615
1589278200000|2020-05-12 10:10:00|4503.5|4503|4509.5|4508.5|4511.5|4511|4503|4502.5|30001
1589278500000|2020-05-12 10:15:00|4510|4509|4519.5|4518.5|4520|4519|4507.5|4506.5|15203
1589278800000|2020-05-12 10:20:00|4519|4518|4536|4534|4536.5|4535.5|4517.5|4516.5|59670
1589279100000|2020-05-12 10:25:00|4535.5|4534.5|4535.5|4534.5|4539|4538|4532.5|4531.5|22594
1589279400000|2020-05-12 10:30:00|4536|4534|4537.5|4536.5|4544|4543|4534.5|4533|27108
1589279700000|2020-05-12 10:35:00|4537|4536|4536|4535.5|4538|4537|4531|4530|18780
1589280000000|2020-05-12 10:40:00|4536.5|4536|4534|4533.5|4539|4538.5|4533.5|4532.5|10215
1589280300000|2020-05-12 10:45:00|4534.5|4534|4532|4530.5|4536|4535|4530.5|4529.5|8434
1589280600000|2020-05-12 10:50:00|4531.5|4531|4532|4531.5|4533.5|4533|4529.5|4529|6175
1589280900000|2020-05-12 10:55:00|4532.5|4532|4528|4527|4535|4534|4526.5|4525.5|16593
1589281200000|2020-05-12 11:00:00|4528.5|4528|4528.5|4528|4530|4528|4526|4524.5|6926
1589281500000|2020-05-12 11:05:00|4528|4527.5|4536|4534.5|4539.5|4538.5|4527.5|4527|19908
1589281800000|2020-05-12 11:10:00|4536.5|4535|4534|4533.5|4536.5|4535.5|4530.5|4530|11300
1589282100000|2020-05-12 11:15:00|4533.5|4533|4534|4533|4537.5|4536.5|4530.5|4530|8897
1589282400000|2020-05-12 11:20:00|4533.5|4533.5|4534|4533|4535.5|4534.5|4527.5|4527|9324
1589282700000|2020-05-12 11:25:00|4535.5|4533.5|4530.5|4530|4535.5|4534.5|4529|4528.5|21054
1589283000000|2020-05-12 11:30:00|4531|4530.5|4527.5|4526|4532|4531.5|4522|4521|19492
1589283300000|2020-05-12 11:35:00|4527|4525.5|4526|4525|4529|4528.5|4525.5|4525|4152
1589283600000|2020-05-12 11:40:00|4526.5|4525.5|4523.5|4523|4528|4526.5|4521.5|4520.5|8239
1589283900000|2020-05-12 11:45:00|4524|4523.5|4528|4527.5|4531|4530.5|4524|4523|7359
1589284200000|2020-05-12 11:50:00|4528.5|4528|4525.5|4524.5|4530.5|4529.5|4523.5|4523|15945
1589284500000|2020-05-12 11:55:00|4526|4525|4526.5|4525.5|4527.5|4526.5|4523|4522.5|16070
1589284800000|2020-05-12 12:00:00|4527|4526|4526|4525.5|4530.5|4529|4520|4519.5|13464
1589285100000|2020-05-12 12:05:00|4526.5|4526|4524.5|4523.5|4528|4527|4522.5|4521.5|14888
1589285400000|2020-05-12 12:10:00|4525|4524|4523|4521.5|4527|4526|4522|4521.5|19203
1589285700000|2020-05-12 12:15:00|4522|4522|4522.5|4521|4523.5|4522.5|4519.5|4518.5|14973
1589286000000|2020-05-12 12:20:00|4522|4521.5|4524|4523|4524.5|4523.5|4521|4520.5|10298
1589286300000|2020-05-12 12:25:00|4523.5|4522.5|4521.5|4519.5|4526.5|4525|4519|4518|10420
1589286600000|2020-05-12 12:30:00|4521|4519|4515|4514.5|4524|4522|4515|4514.5|17757
1589286900000|2020-05-12 12:35:00|4515.5|4515|4522|4520.5|4522|4520.5|4514.5|4514|8335
1589287200000|2020-05-12 12:40:00|4522.5|4521|4532|4531|4533.5|4532.5|4522.5|4521|10311
1589287500000|2020-05-12 12:45:00|4532.5|4531.5|4533|4532.5|4536|4535.5|4531.5|4530.5|20086
1589287800000|2020-05-12 12:50:00|4532.5|4532|4529.5|4528.5|4532.5|4532|4526|4525.5|8208
1589288100000|2020-05-12 12:55:00|4529|4528|4529.5|4528.5|4532.5|4532|4527.5|4527|11687
1589288400000|2020-05-12 13:00:00|4530|4529|4539.5|4538.5|4540|4539.5|4527|4526.5|20039
1589288700000|2020-05-12 13:05:00|4540|4539|4535|4534|4540|4539.5|4533.5|4532.5|9495
1589289000000|2020-05-12 13:10:00|4535.5|4534.5|4532.5|4532|4535.5|4535|4530.5|4530|10429
1589289300000|2020-05-12 13:15:00|4532|4531.5|4525.5|4524.5|4532.5|4531.5|4525|4524.5|21109
1589289600000|2020-05-12 13:20:00|4525|4525|4521.5|4520.5|4528|4527|4521.5|4520.5|18056
1589289900000|2020-05-12 13:25:00|4522|4521|4515.5|4514.5|4523.5|4522.5|4513.5|4513|21005
1589290200000|2020-05-12 13:30:00|4515|4515|4515|4514|4520|4519|4511|4510.5|37788
1589290500000|2020-05-12 13:35:00|4515.5|4514.5|4519|4518|4521|4520.5|4508|4507.5|27795
1589290800000|2020-05-12 13:40:00|4520|4518.5|4512.5|4512|4521|4520|4512|4511.5|21376
1589291100000|2020-05-12 13:45:00|4513|4512.5|4503|4502|4515.5|4515|4501.5|4501|28234
1589291400000|2020-05-12 13:50:00|4503.5|4502.5|4496.5|4495|4505|4504.5|4494|4493.5|53608
1589291700000|2020-05-12 13:55:00|4497|4495.5|4509.5|4508|4510|4509|4496.5|4495.5|40857
1589292000000|2020-05-12 14:00:00|4510|4508.5|4515.5|4515|4515.5|4515|4508|4507|25402
1589292300000|2020-05-12 14:05:00|4515|4514.5|4512.5|4511.5|4516.5|4516|4511|4510.5|19402
1589292600000|2020-05-12 14:10:00|4513|4512|4521.5|4521|4522.5|4521|4507.5|4507|35951
1589292900000|2020-05-12 14:15:00|4522|4521.5|4528.5|4527.5|4529|4528.5|4522|4520.5|21389
1589293200000|2020-05-12 14:20:00|4528|4528|4531.5|4530|4532.5|4531.5|4523.5|4523|33540
1589293500000|2020-05-12 14:25:00|4532|4530.5|4526.5|4525.5|4533|4532.5|4521|4520|14917
1589293800000|2020-05-12 14:30:00|4527|4525|4523.5|4523|4529|4528|4522|4521.5|14222
1589294100000|2020-05-12 14:35:00|4523|4522.5|4523.5|4522.5|4526.5|4525.5|4521|4520.5|22577
1589294400000|2020-05-12 14:40:00|4523|4522|4529.5|4528.5|4529.5|4528.5|4521.5|4520.5|40481
1589294700000|2020-05-12 14:45:00|4529|4528|4524.5|4523|4535.5|4534.5|4521|4520.5|38863
1589295000000|2020-05-12 14:50:00|4524|4523.5|4532.5|4531.5|4532.5|4532|4521.5|4520|22451
1589295300000|2020-05-12 14:55:00|4532|4531|4530.5|4529.5|4536|4535|4529.5|4528.5|28323
1589295600000|2020-05-12 15:00:00|4531|4530|4527|4526.5|4531.5|4530.5|4522|4520.5|25395
1589295900000|2020-05-12 15:05:00|4527.5|4527|4533|4532.5|4533.5|4532.5|4523|4522|19746
1589296200000|2020-05-12 15:10:00|4532.5|4532|4526.5|4526|4535.5|4535|4525.5|4525|28210
1589296500000|2020-05-12 15:15:00|4526|4525.5|4525.5|4524.5|4529|4528.5|4522.5|4522|22517
1589296800000|2020-05-12 15:20:00|4525|4524|4526|4525.5|4530|4529|4523.5|4522|35983
1589297100000|2020-05-12 15:25:00|4525.5|4525|4521.5|4519.5|4528|4527.5|4519.5|4517.5|45742
1589353200000|2020-05-13 07:00:00|4460.5|4460|4425.5|4422.5|4476|4467.5|4419|4417|233691
1589353500000|2020-05-13 07:05:00|4425|4423|4421|4418.5|4430|4428|4417.5|4415|61771
1589353800000|2020-05-13 07:10:00|4420.5|4419|4411|4410|4431.5|4429.5|4409.5|4407|33693
1589354100000|2020-05-13 07:15:00|4411.5|4410.5|4408.5|4407|4412|4410.5|4398|4396.5|101545
1589354400000|2020-05-13 07:20:00|4408|4406.5|4415|4413.5|4417|4415|4401.5|4400|47730
1589354700000|2020-05-13 07:25:00|4414.5|4413|4399|4397.5|4417|4416.5|4398|4397|39691
1589355000000|2020-05-13 07:30:00|4399.5|4397|4389.5|4388|4399.5|4398|4387.5|4386.5|35040
1589355300000|2020-05-13 07:35:00|4389|4388.5|4382|4380.5|4389.5|4388.5|4378.5|4378|57049
1589355600000|2020-05-13 07:40:00|4381.5|4380|4401.5|4400|4402|4401|4379.5|4378|50235
1589355900000|2020-05-13 07:45:00|4401|4399.5|4401.5|4400|4405.5|4405|4399.5|4397.5|46031
1589356200000|2020-05-13 07:50:00|4402|4400.5|4398.5|4397|4402|4401|4393|4391.5|36730
1589356500000|2020-05-13 07:55:00|4399|4397.5|4383.5|4382|4399.5|4398.5|4383.5|4382|37614
1589356800000|2020-05-13 08:00:00|4384|4382.5|4384.5|4383.5|4388|4386.5|4378.5|4378|53175
1589357100000|2020-05-13 08:05:00|4385|4384|4403|4401|4404.5|4403|4384.5|4384|26462
1589357400000|2020-05-13 08:10:00|4402.5|4400.5|4409.5|4408.5|4412|4411|4401|4399|22057
1589357700000|2020-05-13 08:15:00|4410|4409|4408|4407|4412|4411|4401.5|4400.5|24833
1589358000000|2020-05-13 08:20:00|4407.5|4406.5|4411.5|4410|4413.5|4412.5|4407.5|4406|19343
1589358300000|2020-05-13 08:25:00|4411|4410.5|4414|4413.5|4414|4413.5|4409|4408.5|16056
1589358600000|2020-05-13 08:30:00|4414.5|4414|4416.5|4415|4417|4416|4410.5|4409.5|29438
1589358900000|2020-05-13 08:35:00|4417|4415.5|4419|4418|4422|4421.5|4415|4414|24319
1589359200000|2020-05-13 08:40:00|4419.5|4418.5|4418.5|4418|4420|4419.5|4411.5|4410.5|24751
1589359500000|2020-05-13 08:45:00|4418|4417.5|4408.5|4407.5|4419|4418|4407.5|4407|23388
1589359800000|2020-05-13 08:50:00|4408|4408|4401|4400|4409.5|4409|4400.5|4400|14248
1589360100000|2020-05-13 08:55:00|4400.5|4400.5|4401|4400|4406|4405|4399|4397.5|27925
1589360400000|2020-05-13 09:00:00|4400.5|4399.5|4398|4397|4400.5|4399.5|4395.5|4394|18409
1589360700000|2020-05-13 09:05:00|4397.5|4397.5|4409.5|4408.5|4409.5|4409|4396|4395|16796
1589361000000|2020-05-13 09:10:00|4410|4409|4402.5|4401|4413|4412|4401.5|4401|15619
1589361300000|2020-05-13 09:15:00|4402|4400.5|4400.5|4400|4407|4406.5|4400|4399|25025
1589361600000|2020-05-13 09:20:00|4401|4400.5|4401.5|4399.5|4403|4402|4394.5|4393.5|12496
1589361900000|2020-05-13 09:25:00|4402|4400|4396.5|4396|4405.5|4404|4396.5|4395.5|21872
1589362200000|2020-05-13 09:30:00|4397|4396.5|4404.5|4403.5|4405.5|4404.5|4392.5|4391|14357
1589362500000|2020-05-13 09:35:00|4404|4404|4410|4408.5|4411|4410|4403.5|4402.5|15764
1589362800000|2020-05-13 09:40:00|4409.5|4409|4405.5|4405|4414|4413|4402.5|4401.5|46471
1589363100000|2020-05-13 09:45:00|4406|4405.5|4406.5|4405.5|4410.5|4409.5|4404.5|4403.5|17348
1589363400000|2020-05-13 09:50:00|4407|4406|4417.5|4416|4419|4418|4406|4405|31229
1589363700000|2020-05-13 09:55:00|4418|4416.5|4411.5|4411|4419|4418.5|4409.5|4409|10145
1589364000000|2020-05-13 10:00:00|4411|4410.5|4423.5|4422|4428|4426.5|4411|4410.5|18012
1589364300000|2020-05-13 10:05:00|4423|4421.5|4421.5|4420.5|4424.5|4423|4417.5|4416.5|13726
1589364600000|2020-05-13 10:10:00|4422|4421|4421.5|4420.5|4422|4421|4415.5|4415|27027
1589364900000|2020-05-13 10:15:00|4421|4421|4402.5|4401.5|4422|4421.5|4401.5|4400.5|119195
1589365200000|2020-05-13 10:20:00|4403|4402|4407.5|4406|4411|4410|4402.5|4402|14446
1589365500000|2020-05-13 10:25:00|4407|4406.5|4406|4405|4411|4410.5|4406|4405|16198
1589365800000|2020-05-13 10:30:00|4405.5|4404.5|4399.5|4398.5|4406|4405.5|4398.5|4398|20402
1589366100000|2020-05-13 10:35:00|4399|4399|4407|4405.5|4407.5|4406.5|4399|4398|10994
1589366400000|2020-05-13 10:40:00|4406.5|4405|4400.5|4399|4406.5|4405.5|4400|4399|12949
1589366700000|2020-05-13 10:45:00|4400|4398.5|4391.5|4390.5|4400|4399.5|4391|4390|20590
1589367000000|2020-05-13 10:50:00|4391|4391|4386|4384.5|4393.5|4392|4385|4384|30484
1589367300000|2020-05-13 10:55:00|4386.5|4385|4401|4400|4401|4400|4385|4384|17430
1589367600000|2020-05-13 11:00:00|4400.5|4399.5|4400.5|4399.5|4402.5|4401.5|4397|4396.5|21485
1589367900000|2020-05-13 11:05:00|4400|4400|4398.5|4397|4401|4400|4395.5|4395|16323
1589368200000|2020-05-13 11:10:00|4398|4396.5|4403.5|4402|4405|4404|4397.5|4396.5|13452
1589368500000|2020-05-13 11:15:00|4403|4402.5|4397.5|4396.5|4403|4402.5|4396|4395.5|11518
1589368800000|2020-05-13 11:20:00|4397|4397|4392.5|4392|4398.5|4397.5|4392.5|4392|8861
1589369100000|2020-05-13 11:25:00|4393|4392.5|4397|4396|4400|4399.5|4392.5|4392.5|14742
1589369400000|2020-05-13 11:30:00|4396.5|4396.5|4395|4394.5|4398.5|4397|4391.5|4391|16678
1589369700000|2020-05-13 11:35:00|4395.5|4395|4394|4393.5|4396.5|4395.5|4390.5|4390|17219
1589370000000|2020-05-13 11:40:00|4393.5|4393|4398.5|4397.5|4399|4398|4393|4392.5|8665
1589370300000|2020-05-13 11:45:00|4399|4398|4401.5|4400|4402.5|4401.5|4397|4396.5|14930
1589370600000|2020-05-13 11:50:00|4402|4400.5|4402.5|4401.5|4407|4406|4401|4400.5|9332
1589370900000|2020-05-13 11:55:00|4403|4402|4402|4400.5|4404|4403|4400.5|4400|8310
1589371200000|2020-05-13 12:00:00|4402.5|4401|4397|4396|4405|4404.5|4397|4396|25193
1589371500000|2020-05-13 12:05:00|4396.5|4395.5|4397|4396|4399.5|4398.5|4394.5|4394|15450
1589371800000|2020-05-13 12:10:00|4396.5|4395.5|4396|4395|4399.5|4399|4394.5|4394|11125
1589372100000|2020-05-13 12:15:00|4395.5|4394.5|4401|4400|4401.5|4401|4393.5|4393|10141
1589372400000|2020-05-13 12:20:00|4401.5|4400.5|4403.5|4402.5|4404|4403|4399|4398|22233
1589372700000|2020-05-13 12:25:00|4403|4402|4398.5|4397.5|4403|4402|4398|4397.5|11536
1589373000000|2020-05-13 12:30:00|4398|4397|4390.5|4389.5|4399|4397.5|4390|4389.5|24395
1589373300000|2020-05-13 12:35:00|4391|4390|4388|4387|4391|4390|4382.5|4381.5|34891
1589373600000|2020-05-13 12:40:00|4388.5|4387.5|4386|4385|4391|4390.5|4385|4384|13008
1589373900000|2020-05-13 12:45:00|4386.5|4385.5|4382|4381.5|4390|4389.5|4382|4381.5|15028
1589374200000|2020-05-13 12:50:00|4382.5|4382|4388.5|4387.5|4394|4393|4382.5|4382|38175
1589374500000|2020-05-13 12:55:00|4388|4387|4388.5|4387.5|4389.5|4388.5|4387|4386|13235
1589374800000|2020-05-13 13:00:00|4389|4387|4366|4364.5|4389|4387|4365|4364|84811
1589375100000|2020-05-13 13:05:00|4365.5|4365|4357|4355.5|4371|4369.5|4354|4353.5|75124
1589375400000|2020-05-13 13:10:00|4357.5|4356|4362.5|4361.5|4367.5|4366.5|4356|4355|51808
1589375700000|2020-05-13 13:15:00|4363|4362|4366.5|4365.5|4370|4368|4362.5|4361.5|28486
1589376000000|2020-05-13 13:20:00|4367|4366|4365.5|4364|4370.5|4369|4364|4363|20556
1589376300000|2020-05-13 13:25:00|4365|4364.5|4361|4360.5|4368.5|4367|4360|4359.5|26191
1589376600000|2020-05-13 13:30:00|4361.5|4360|4348|4346.5|4361.5|4360.5|4347|4346|100605
1589376900000|2020-05-13 13:35:00|4347.5|4347|4351.5|4350.5|4352|4350.5|4340|4339|82844
1589377200000|2020-05-13 13:40:00|4352|4351|4349|4347|4356|4354.5|4342|4341.5|41335
1589377500000|2020-05-13 13:45:00|4348.5|4346.5|4351.5|4350|4360|4358.5|4342|4341|83902
1589377800000|2020-05-13 13:50:00|4352|4350.5|4342.5|4341|4358.5|4357|4341.5|4341|58065
1589378100000|2020-05-13 13:55:00|4342|4340.5|4337|4336|4346|4344.5|4329.5|4329|63232
1589378400000|2020-05-13 14:00:00|4336.5|4335.5|4353.5|4352.5|4363.5|4361.5|4336|4335.5|56736
1589378700000|2020-05-13 14:05:00|4354|4353|4350|4349|4360|4358.5|4344.5|4343.5|112613
1589379000000|2020-05-13 14:10:00|4350.5|4349.5|4346|4345|4358|4356.5|4345|4344.5|37723
1589379300000|2020-05-13 14:15:00|4346.5|4345.5|4334|4332.5|4350|4349|4332.5|4332|109405
1589379600000|2020-05-13 14:20:00|4333.5|4332|4330.5|4329|4336|4334.5|4328.5|4327.5|23019
1589379900000|2020-05-13 14:25:00|4331|4329.5|4338|4336.5|4341.5|4340.5|4323|4320.5|54561
1589380200000|2020-05-13 14:30:00|4338.5|4337|4352|4351|4362.5|4361|4337.5|4336.5|111823
1589380500000|2020-05-13 14:35:00|4352.5|4351.5|4352|4350.5|4354.5|4353.5|4339|4337|58699
1589380800000|2020-05-13 14:40:00|4352.5|4351|4330.5|4330|4356|4355|4330|4329|47614
1589381100000|2020-05-13 14:45:00|4331|4329.5|4324|4323|4332|4331.5|4324|4323|51868
1589381400000|2020-05-13 14:50:00|4324.5|4323.5|4325|4324|4326.5|4325.5|4316.5|4316|73412
1589381700000|2020-05-13 14:55:00|4324.5|4323.5|4308|4307.5|4324.5|4323.5|4308|4307|113174
1589382000000|2020-05-13 15:00:00|4308.5|4308|4312|4311|4314.5|4313|4304|4303|62566
1589382300000|2020-05-13 15:05:00|4311.5|4310.5|4305.5|4305|4317.5|4316|4305.5|4305|85066
1589382600000|2020-05-13 15:10:00|4306|4305.5|4337.5|4336.5|4338|4336.5|4306|4305.5|109901
1589382900000|2020-05-13 15:15:00|4338|4337|4314.5|4313|4342|4341|4314.5|4313|77845
1589383200000|2020-05-13 15:20:00|4314|4312.5|4299|4298|4314|4313.5|4297|4296|173478
1589383500000|2020-05-13 15:25:00|4298.5|4298.5|4299.5|4297.5|4302|4300.5|4290|4289|117082
1589439600000|2020-05-14 07:00:00|4260|4250|4242.5|4237.5|4260|4255.5|4218|4215|193528
1589439900000|2020-05-14 07:05:00|4242|4237|4225|4222.5|4244|4241.5|4222.5|4222|49590
1589440200000|2020-05-14 07:10:00|4224.5|4222|4232.5|4230.5|4242|4239.5|4216|4215|28162
1589440500000|2020-05-14 07:15:00|4232|4230|4255.5|4252.5|4257.5|4255.5|4230.5|4228|48410
1589440800000|2020-05-14 07:20:00|4254|4253|4266|4262.5|4271|4270|4254|4252.5|40678
1589441100000|2020-05-14 07:25:00|4262.5|4262|4240|4237.5|4269.5|4268|4235.5|4233|57628
1589441400000|2020-05-14 07:30:00|4238|4236|4243.5|4240.5|4250.5|4248.5|4233|4230|41302
1589441700000|2020-05-14 07:35:00|4243|4240|4264.5|4262.5|4264.5|4263|4239.5|4238.5|24680
1589442000000|2020-05-14 07:40:00|4264|4262|4258.5|4257|4264.5|4263.5|4254.5|4253|26387
1589442300000|2020-05-14 07:45:00|4258|4256.5|4254|4253|4262.5|4261|4249|4248.5|70688
1589442600000|2020-05-14 07:50:00|4254.5|4253.5|4231.5|4230|4255|4254.5|4229.5|4228|58654
1589442900000|2020-05-14 07:55:00|4232|4230.5|4218.5|4217|4235.5|4234|4217.5|4216|63965
1589443200000|2020-05-14 08:00:00|4218|4217.5|4211|4209|4219.5|4218.5|4203|4202|107169
1589443500000|2020-05-14 08:05:00|4210.5|4208.5|4208|4207|4216|4215|4203|4202|88939
1589443800000|2020-05-14 08:10:00|4207.5|4207.5|4222|4221|4230|4228.5|4207|4206|66895
1589444100000|2020-05-14 08:15:00|4223|4221.5|4213|4211|4224.5|4223|4210|4209|20574
1589444400000|2020-05-14 08:20:00|4213.5|4211.5|4227|4226|4227.5|4226|4212.5|4209.5|37043
1589444700000|2020-05-14 08:25:00|4227.5|4226.5|4224|4222.5|4228|4227|4219.5|4218.5|22487
1589445000000|2020-05-14 08:30:00|4224.5|4223|4215|4214|4228|4227|4211|4210|26348
1589445300000|2020-05-14 08:35:00|4215.5|4214.5|4214|4212.5|4223.5|4221|4211|4210|46482
1589445600000|2020-05-14 08:40:00|4213.5|4212|4202.5|4201.5|4215.5|4214.5|4202|4201|42824
1589445900000|2020-05-14 08:45:00|4203|4202|4208|4207|4212.5|4211.5|4201|4200.5|43597
1589446200000|2020-05-14 08:50:00|4208.5|4207.5|4208.5|4207|4210|4209.5|4202|4201|43339
1589446500000|2020-05-14 08:55:00|4209|4207.5|4215.5|4214|4218|4216.5|4209|4207.5|23145
1589446800000|2020-05-14 09:00:00|4215|4213.5|4211.5|4210|4215.5|4214|4208.5|4208|15448
1589447100000|2020-05-14 09:05:00|4211|4209.5|4214|4213|4219|4217.5|4207.5|4207|22802
1589447400000|2020-05-14 09:10:00|4214.5|4213.5|4221.5|4220|4221.5|4220|4212|4211|12898
1589447700000|2020-05-14 09:15:00|4221|4220.5|4222.5|4221|4228.5|4227.5|4220.5|4220.5|16011
1589448000000|2020-05-14 09:20:00|4222|4221.5|4218.5|4217.5|4223|4222|4214.5|4213.5|17571
1589448300000|2020-05-14 09:25:00|4218|4218|4218.5|4217.5|4221|4220|4212|4211|32853
1589448600000|2020-05-14 09:30:00|4218|4218|4220.5|4219.5|4221|4220.5|4215|4214.5|24214
1589448900000|2020-05-14 09:35:00|4221|4219|4228|4227|4228|4227|4218.5|4218|20826
1589449200000|2020-05-14 09:40:00|4228.5|4227.5|4219.5|4219|4229|4228|4217|4216.5|24583
1589449500000|2020-05-14 09:45:00|4220|4219.5|4218.5|4217|4223|4222.5|4217|4216|14707
1589449800000|2020-05-14 09:50:00|4218|4216.5|4219|4218|4227|4226|4217.5|4216.5|21642
1589450100000|2020-05-14 09:55:00|4218.5|4218.5|4225.5|4224.5|4228.5|4227.5|4214|4213|21688
1589450400000|2020-05-14 10:00:00|4226|4225|4222|4221|4227|4226|4214.5|4213|31735
1589450700000|2020-05-14 10:05:00|4222.5|4222|4212.5|4211.5|4226|4224.5|4212.5|4211.5|34412
1589451000000|2020-05-14 10:10:00|4213|4212|4203|4202|4214|4212.5|4201.5|4201|42541
1589451300000|2020-05-14 10:15:00|4203.5|4202.5|4202.5|4201.5|4205|4204.5|4197|4196|93425
1589451600000|2020-05-14 10:20:00|4203.5|4202|4200.5|4199.5|4207.5|4207|4199.5|4199|43894
1589451900000|2020-05-14 10:25:00|4200|4199|4205|4204.5|4205|4204.5|4192.5|4191|67402
1589452200000|2020-05-14 10:30:00|4204.5|4204|4201.5|4200.5|4207.5|4206.5|4200.5|4200|31761
1589452500000|2020-05-14 10:35:00|4202|4200|4205|4203.5|4205|4204.5|4197.5|4196|40956
1589452800000|2020-05-14 10:40:00|4204.5|4204|4200.5|4199|4207.5|4207|4197.5|4197|17899
1589453100000|2020-05-14 10:45:00|4200|4198.5|4195.5|4194.5|4203.5|4202|4194|4193|29376
1589453400000|2020-05-14 10:50:00|4195|4194|4194|4192.5|4199|4198|4190.5|4190|35253
1589453700000|2020-05-14 10:55:00|4193.5|4192|4198|4197|4199.5|4198.5|4191.5|4191|21683
1589454000000|2020-05-14 11:00:00|4201|4196.5|4196|4195|4202|4201|4193|4192.5|23858
1589454300000|2020-05-14 11:05:00|4195.5|4194.5|4200.5|4199|4202.5|4201.5|4195|4194.5|17996
1589454600000|2020-05-14 11:10:00|4200|4200|4192|4191|4200|4200|4192|4191|33002
1589454900000|2020-05-14 11:15:00|4192.5|4190.5|4186.5|4185.5|4192.5|4192|4186|4185|28844
1589455200000|2020-05-14 11:20:00|4186|4185|4182|4181.5|4186.5|4185.5|4177.5|4177|40553
1589455500000|2020-05-14 11:25:00|4182.5|4181|4182.5|4181.5|4187.5|4186|4182|4181|28152
1589455800000|2020-05-14 11:30:00|4182|4182|4186|4185.5|4186|4185.5|4178.5|4177.5|42506
1589456100000|2020-05-14 11:35:00|4185.5|4185|4188|4187.5|4188|4187.5|4182.5|4181.5|22796
1589456400000|2020-05-14 11:40:00|4188.5|4188|4172.5|4171.5|4188.5|4188|4170.5|4170|59336
1589456700000|2020-05-14 11:45:00|4172|4171|4171|4170|4180|4179|4169.5|4168.5|52370
1589457000000|2020-05-14 11:50:00|4170.5|4170.5|4171.5|4170.5|4174|4173.5|4169|4168|26847
1589457300000|2020-05-14 11:55:00|4171|4170|4166|4165|4172.5|4172|4165.5|4165|37425
1589457600000|2020-05-14 12:00:00|4166.5|4165.5|4154|4153.5|4167|4166|4154|4153.5|77692
1589457900000|2020-05-14 12:05:00|4153.5|4153|4146.5|4145.5|4156.5|4155.5|4143.5|4143|112417
1589458200000|2020-05-14 12:10:00|4147|4145|4143.5|4142.5|4150|4148.5|4142.5|4142|31684
1589458500000|2020-05-14 12:15:00|4144|4143|4150|4149.5|4160|4159|4143.5|4142.5|43861
1589458800000|2020-05-14 12:20:00|4150.5|4150|4149|4147|4151.5|4150|4137.5|4136|69043
1589459100000|2020-05-14 12:25:00|4148.5|4146.5|4151.5|4149.5|4152|4150.5|4144|4143|20932
1589459400000|2020-05-14 12:30:00|4149.5|4148.5|4141|4140|4160|4159|4136.5|4136|48367
1589459700000|2020-05-14 12:35:00|4140.5|4139.5|4145|4143.5|4145|4144|4131.5|4131|54429
1589460000000|2020-05-14 12:40:00|4144.5|4142.5|4139.5|4138|4148.5|4148|4138.5|4138|32082
1589460300000|2020-05-14 12:45:00|4139|4138.5|4130|4129|4143.5|4142.5|4128.5|4128|57265
1589460600000|2020-05-14 12:50:00|4130.5|4129.5|4136|4134.5|4137.5|4137|4129|4128|37485
1589460900000|2020-05-14 12:55:00|4135.5|4134|4151.5|4149.5|4155|4154|4134.5|4133.5|63557
1589461200000|2020-05-14 13:00:00|4151|4150|4158.5|4157|4159|4158|4143.5|4143|39409
1589461500000|2020-05-14 13:05:00|4158|4156.5|4174|4173.5|4176|4174|4158|4156.5|78414
1589461800000|2020-05-14 13:10:00|4173.5|4173|4176|4174.5|4180|4179.5|4170|4169.5|64818
1589462100000|2020-05-14 13:15:00|4176.5|4175|4178|4177.5|4178.5|4178|4169.5|4169|46180
1589462400000|2020-05-14 13:20:00|4178.5|4178|4177|4175.5|4180.5|4180|4173.5|4173|32207
1589462700000|2020-05-14 13:25:00|4177.5|4176|4163.5|4162.5|4177.5|4177|4163|4162|48568
1589463000000|2020-05-14 13:30:00|4164|4163|4152.5|4151|4171|4170|4151|4150|76002
1589463300000|2020-05-14 13:35:00|4153|4151.5|4149|4148|4160.5|4160|4144.5|4144|82482
1589463600000|2020-05-14 13:40:00|4148.5|4147.5|4154|4153|4154|4153.5|4142.5|4142|75503
1589463900000|2020-05-14 13:45:00|4153.5|4152.5|4146.5|4145.5|4158.5|4157.5|4144.5|4143|38932
1589464200000|2020-05-14 13:50:00|4146|4145|4124|4123|4149.5|4148|4122.5|4122|94481
1589464500000|2020-05-14 13:55:00|4123.5|4122.5|4121|4119.5|4128.5|4127|4114.5|4114|105220
1589464800000|2020-05-14 14:00:00|4121.5|4120|4125|4124|4126.5|4126|4114.5|4113.5|115169
1589465100000|2020-05-14 14:05:00|4124.5|4124.5|4142|4140|4142.5|4140|4124|4123|54508
1589465400000|2020-05-14 14:10:00|4141.5|4140.5|4140|4139|4150|4148.5|4137|4136.5|34808
1589465700000|2020-05-14 14:15:00|4140.5|4139.5|4135|4134|4143|4142.5|4128.5|4128|44160
1589466000000|2020-05-14 14:20:00|4135.5|4134.5|4147|4146.5|4147|4146.5|4133|4132|48404
1589466300000|2020-05-14 14:25:00|4147.5|4147|4148|4146.5|4163.5|4162.5|4146.5|4145.5|95074
1589466600000|2020-05-14 14:30:00|4148.5|4147|4164|4162.5|4165|4164|4148.5|4146.5|34370
1589466900000|2020-05-14 14:35:00|4163.5|4163|4190|4188|4199.5|4196|4162.5|4161|90158
1589467200000|2020-05-14 14:40:00|4189.5|4187.5|4184.5|4183.5|4193|4192|4177|4176|81499
1589467500000|2020-05-14 14:45:00|4184|4183|4202.5|4201|4204|4202.5|4181.5|4180.5|68301
1589467800000|2020-05-14 14:50:00|4203|4201.5|4212|4210.5|4224.5|4222.5|4199|4197|126351
1589468100000|2020-05-14 14:55:00|4212.5|4211|4206|4204.5|4217.5|4216|4196.5|4195.5|58618
1589468400000|2020-05-14 15:00:00|4205.5|4205|4225.5|4223.5|4228|4227.5|4205.5|4205|54416
1589468700000|2020-05-14 15:05:00|4226|4224|4241|4240|4250|4248|4224.5|4223.5|100663
1589469000000|2020-05-14 15:10:00|4241.5|4240.5|4233|4232|4247|4245.5|4231|4229.5|87280
1589469300000|2020-05-14 15:15:00|4232.5|4232.5|4249.5|4248.5|4259|4257.5|4232.5|4231.5|134286
1589469600000|2020-05-14 15:20:00|4249|4249|4227|4226.5|4251.5|4250|4222.5|4221|81669
1589469900000|2020-05-14 15:25:00|4227.5|4227|4223|4220|4231|4230.5|4215|4213|68233
1589526000000|2020-05-15 07:00:00|4278|4270|4289.5|4286|4304|4300.5|4269|4266|149160
1589526300000|2020-05-15 07:05:00|4290.5|4286.5|4278|4276|4291|4287.5|4269|4267|75948
1589526600000|2020-05-15 07:10:00|4278.5|4276.5|4279|4277.5|4301|4299|4278.5|4276|54117
1589526900000|2020-05-15 07:15:00|4278.5|4277|4271|4270|4284|4283|4267.5|4266.5|44596
1589527200000|2020-05-15 07:20:00|4270.5|4269.5|4261.5|4259.5|4271|4269.5|4255.5|4254|45427
1589527500000|2020-05-15 07:25:00|4261|4259|4258.5|4257|4265.5|4265|4255|4253.5|46470
1589527800000|2020-05-15 07:30:00|4257|4256.5|4250|4248|4258.5|4257|4242|4240.5|73600
1589528100000|2020-05-15 07:35:00|4249.5|4248.5|4251|4250.5|4251|4250.5|4238.5|4237.5|33824
1589528400000|2020-05-15 07:40:00|4250.5|4250|4258|4256|4258.5|4256.5|4250|4248.5|21755
1589528700000|2020-05-15 07:45:00|4258.5|4256.5|4259|4258|4263|4262.5|4257|4255.5|41331
1589529000000|2020-05-15 07:50:00|4259.5|4258.5|4273.5|4272.5|4275|4274.5|4257.5|4256.5|40071
1589529300000|2020-05-15 07:55:00|4273|4273|4290.5|4289.5|4291.5|4290.5|4272|4271|47192
1589529600000|2020-05-15 08:00:00|4291|4290|4291|4290.5|4292|4291|4281|4280|29770
1589529900000|2020-05-15 08:05:00|4291.5|4291|4299|4297|4303|4300.5|4291.5|4290.5|39929
1589530200000|2020-05-15 08:10:00|4299.5|4297.5|4312|4310.5|4314|4312.5|4299|4297.5|46501
1589530500000|2020-05-15 08:15:00|4311.5|4310|4307.5|4307|4314|4313|4303.5|4302.5|30959
1589530800000|2020-05-15 08:20:00|4307|4306.5|4291|4290|4307.5|4306.5|4289.5|4288|35686
1589531100000|2020-05-15 08:25:00|4290.5|4290.5|4303|4302|4308.5|4307.5|4290.5|4290.5|23521
1589531400000|2020-05-15 08:30:00|4302.5|4302.5|4309|4308|4314.5|4313|4302.5|4301|24474
1589531700000|2020-05-15 08:35:00|4309.5|4308.5|4307.5|4306.5|4315|4314.5|4307|4306|20774
1589532000000|2020-05-15 08:40:00|4307|4306|4312|4311.5|4317|4316|4306|4304.5|28373
1589532300000|2020-05-15 08:45:00|4311.5|4311|4313|4312.5|4314|4313|4304.5|4303.5|28881
1589532600000|2020-05-15 08:50:00|4312.5|4312|4317|4316|4319|4318|4308.5|4308|22910
1589532900000|2020-05-15 08:55:00|4317.5|4316.5|4323|4322.5|4328|4326.5|4316.5|4315.5|34291
1589533200000|2020-05-15 09:00:00|4323.5|4323|4340.5|4339.5|4343|4341.5|4323.5|4323|22329
1589533500000|2020-05-15 09:05:00|4340|4339|4346.5|4345|4353.5|4352|4339|4337.5|99666
1589533800000|2020-05-15 09:10:00|4347|4344.5|4344|4343|4352|4351|4339|4337.5|26548
1589534100000|2020-05-15 09:15:00|4344.5|4342.5|4344|4342.5|4345.5|4344.5|4335.5|4334.5|18794
1589534400000|2020-05-15 09:20:00|4344.5|4343|4336|4335|4348|4346|4332.5|4332|22384
1589534700000|2020-05-15 09:25:00|4336.5|4335.5|4332.5|4331.5|4339|4338|4328|4327|25780
1589535000000|2020-05-15 09:30:00|4333|4332|4339.5|4338.5|4345.5|4345|4333|4331.5|37344
1589535300000|2020-05-15 09:35:00|4340|4339|4342|4341|4344.5|4343.5|4337|4336|31730
1589535600000|2020-05-15 09:40:00|4342.5|4341.5|4323.5|4323|4344|4343|4323.5|4323|38972
1589535900000|2020-05-15 09:45:00|4324|4323.5|4322.5|4321.5|4330.5|4329.5|4318|4317.5|32336
1589536200000|2020-05-15 09:50:00|4323|4322|4324|4322.5|4335|4334|4322.5|4322|140789
1589536500000|2020-05-15 09:55:00|4324.5|4323|4323.5|4323|4324.5|4324|4315|4314|106583
1589536800000|2020-05-15 10:00:00|4324|4323.5|4313|4311.5|4326|4325|4308.5|4307.5|32836
1589537100000|2020-05-15 10:05:00|4312.5|4312|4323|4322|4323|4322|4310|4309|18219
1589537400000|2020-05-15 10:10:00|4322.5|4321.5|4314.5|4313.5|4323|4321.5|4312.5|4311.5|20921
1589537700000|2020-05-15 10:15:00|4315|4313|4310.5|4309|4317.5|4316.5|4308.5|4308|33861
1589538000000|2020-05-15 10:20:00|4310|4309.5|4306.5|4306|4311.5|4310.5|4306|4305|11707
1589538300000|2020-05-15 10:25:00|4307|4305.5|4298|4297|4310|4309|4296.5|4295.5|28902
1589538600000|2020-05-15 10:30:00|4297.5|4296.5|4268|4266.5|4297.5|4296.5|4268|4265.5|94351
1589538900000|2020-05-15 10:35:00|4267.5|4267|4255.5|4255|4272|4270.5|4255.5|4255|83582
1589539200000|2020-05-15 10:40:00|4256|4254.5|4267.5|4266|4269|4267.5|4248.5|4247.5|51564
1589539500000|2020-05-15 10:45:00|4267|4265.5|4262.5|4262|4271|4269.5|4262|4260.5|20709
1589539800000|2020-05-15 10:50:00|4262|4261.5|4255.5|4254.5|4266.5|4265.5|4254|4253|46136
1589540100000|2020-05-15 10:55:00|4256|4254|4242|4241|4258.5|4257.5|4238|4237|35229
1589540400000|2020-05-15 11:00:00|4242.5|4241.5|4243|4242|4244|4243|4242|4241.5|3584
1589540700000|2020-05-15 11:05:00|4223|4222.5|4233.5|4232.5|4236|4235|4216.5|4215.5|352211
1589541000000|2020-05-15 11:10:00|4234|4233|4244|4242.5|4245.5|4244|4230.5|4229.5|24551
1589541300000|2020-05-15 11:15:00|4243.5|4243|4248|4247|4250|4248.5|4242.5|4242|35877
1589541600000|2020-05-15 11:20:00|4248.5|4247.5|4253|4251.5|4254.5|4253.5|4237.5|4237|25901
1589541900000|2020-05-15 11:25:00|4252.5|4251|4256.5|4255.5|4258|4257|4249|4247.5|24515
1589542200000|2020-05-15 11:30:00|4256|4256|4242|4240|4256.5|4256|4238.5|4237.5|28021
1589542500000|2020-05-15 11:35:00|4242.5|4240.5|4239.5|4238.5|4245.5|4244|4236.5|4236|19500
1589542800000|2020-05-15 11:40:00|4239|4238|4231|4229|4239|4238|4229|4227.5|22121
1589543100000|2020-05-15 11:45:00|4230.5|4229.5|4236|4234|4239|4237|4228|4227|18068
1589543400000|2020-05-15 11:50:00|4235.5|4233.5|4233.5|4232|4240|4238.5|4230|4229.5|14416
1589543700000|2020-05-15 11:55:00|4234|4232.5|4232|4231.5|4238.5|4237|4228.5|4228|8230
1589544000000|2020-05-15 12:00:00|4231.5|4231|4220|4218|4233.5|4232.5|4216|4215|27649
1589544300000|2020-05-15 12:05:00|4219.5|4217.5|4237.5|4236|4240.5|4238.5|4216.5|4215|23640
1589544600000|2020-05-15 12:10:00|4238|4236.5|4243|4240|4245.5|4244.5|4234.5|4233.5|12723
1589544900000|2020-05-15 12:15:00|4242.5|4240.5|4253.5|4252.5|4259.5|4258.5|4239.5|4238|19445
1589545200000|2020-05-15 12:20:00|4254|4252|4248|4246.5|4257|4255.5|4243.5|4242|12202
1589545500000|2020-05-15 12:25:00|4247.5|4246|4242|4240.5|4249|4248|4241|4240|14491
1589545800000|2020-05-15 12:30:00|4240|4240|4226.5|4225.5|4242|4240|4225|4222|24508
1589546100000|2020-05-15 12:35:00|4225.5|4225|4226|4225|4230|4228|4217|4216.5|30925
1589546400000|2020-05-15 12:40:00|4225.5|4224.5|4226.5|4225|4232|4230.5|4221|4220|18109
1589546700000|2020-05-15 12:45:00|4227|4225.5|4232|4230.5|4234|4233|4226|4225|18007
1589547000000|2020-05-15 12:50:00|4231.5|4230|4234|4233|4238|4236.5|4227|4225|28695
1589547300000|2020-05-15 12:55:00|4234.5|4233.5|4236|4234.5|4240|4239.5|4233|4232.5|26049
1589547600000|2020-05-15 13:00:00|4236.5|4235|4231.5|4231|4239.5|4238|4231|4230.5|22409
1589547900000|2020-05-15 13:05:00|4232|4231.5|4231.5|4229.5|4238.5|4237.5|4230|4228.5|28214
1589548200000|2020-05-15 13:10:00|4231|4230|4228|4227|4234|4233|4227|4226.5|17556
1589548500000|2020-05-15 13:15:00|4227.5|4226.5|4235.5|4234|4237|4236|4224.5|4223|26070
1589548800000|2020-05-15 13:20:00|4236|4234.5|4241.5|4240|4242|4241|4232.5|4232|26531
1589549100000|2020-05-15 13:25:00|4242|4240.5|4239|4238|4244.5|4243.5|4237|4236|17039
1589549400000|2020-05-15 13:30:00|4239.5|4238.5|4234.5|4233|4252|4250.5|4232.5|4232|33578
1589549700000|2020-05-15 13:35:00|4234|4232.5|4251.5|4250.5|4253|4251.5|4225|4224|30262
1589550000000|2020-05-15 13:40:00|4252|4250|4260|4258.5|4262.5|4260.5|4244.5|4243.5|28232
1589550300000|2020-05-15 13:45:00|4260.5|4259|4257.5|4256.5|4264.5|4263|4252|4251.5|45039
1589550600000|2020-05-15 13:50:00|4258|4257|4272.5|4271|4273.5|4272.5|4257.5|4256.5|28143
1589550900000|2020-05-15 13:55:00|4272|4270.5|4272.5|4271|4277|4275.5|4269.5|4269|41829
1589551200000|2020-05-15 14:00:00|4273|4271.5|4258|4257|4277.5|4276|4258|4256.5|60078
1589551500000|2020-05-15 14:05:00|4258.5|4256.5|4269|4267.5|4269.5|4268.5|4258|4256.5|39791
1589551800000|2020-05-15 14:10:00|4268.5|4268|4288.5|4287|4290|4289.5|4267|4266|23383
1589552100000|2020-05-15 14:15:00|4289|4287.5|4283.5|4282.5|4293.5|4292.5|4283|4282.5|45507
1589552400000|2020-05-15 14:20:00|4283|4283|4270|4268.5|4288|4287|4269.5|4268|43088
1589552700000|2020-05-15 14:25:00|4269.5|4269|4280|4279|4284|4283|4269|4268|28124
1589553000000|2020-05-15 14:30:00|4279.5|4278.5|4279.5|4278|4283.5|4282|4275|4274.5|24583
1589553300000|2020-05-15 14:35:00|4279|4277.5|4277.5|4277|4284|4283|4272|4271|42414
1589553600000|2020-05-15 14:40:00|4278|4277.5|4280.5|4279.5|4287.5|4286.5|4275|4274|24721
1589553900000|2020-05-15 14:45:00|4280|4279|4281|4279.5|4282|4281|4274|4273.5|35716
1589554200000|2020-05-15 14:50:00|4280|4279|4261|4259|4281|4280|4261|4259|40944
1589554500000|2020-05-15 14:55:00|4260.5|4259.5|4268|4267|4272.5|4272|4259|4258.5|27774
1589554800000|2020-05-15 15:00:00|4268.5|4267.5|4252.5|4251.5|4269|4268|4246|4245.5|49812
1589555100000|2020-05-15 15:05:00|4252|4251|4255.5|4254.5|4256|4255|4247|4246.5|31519
1589555400000|2020-05-15 15:10:00|4255|4254|4254|4253|4258|4256.5|4247|4245.5|24859
1589555700000|2020-05-15 15:15:00|4253.5|4252.5|4255|4253.5|4257|4256.5|4249.5|4248.5|31185
1589556000000|2020-05-15 15:20:00|4254.5|4253|4258|4256.5|4263|4262|4249.5|4249|32082
1589556300000|2020-05-15 15:25:00|4257.5|4257|4260.5|4258.5|4266.5|4264.5|4256|4255|41945
1589785200000|2020-05-18 07:00:00|4378|4376|4401|4397|4405|4401.5|4373.5|4370|218646
1589785500000|2020-05-18 07:05:00|4400.5|4396.5|4398|4396|4419|4416.5|4389.5|4388|113055
1589785800000|2020-05-18 07:10:00|4398.5|4396.5|4423.5|4421|4425|4424|4398.5|4396.5|49436
1589786100000|2020-05-18 07:15:00|4423|4420.5|4414|4412|4438|4436|4409|4408|113421
1589786400000|2020-05-18 07:20:00|4414.5|4412.5|4421|4420|4423|4422|4412|4410.5|39942
1589786700000|2020-05-18 07:25:00|4420.5|4419.5|4415|4413.5|4425.5|4424|4407|4406|37398
1589787000000|2020-05-18 07:30:00|4415.5|4414|4434|4431.5|4439.5|4438.5|4415|4414|44748
1589787300000|2020-05-18 07:35:00|4434.5|4432|4425.5|4423|4439.5|4438.5|4419.5|4418.5|27122
1589787600000|2020-05-18 07:40:00|4425|4423.5|4437|4436|4438|4436.5|4423|4421.5|12482
1589787900000|2020-05-18 07:45:00|4437.5|4437.5|4433.5|4432.5|4440.5|4440|4433|4432|34501
1589788200000|2020-05-18 07:50:00|4434|4433|4425|4424|4439|4438|4423.5|4423|24075
1589788500000|2020-05-18 07:55:00|4425.5|4424.5|4438|4437|4441|4440.5|4425.5|4424.5|31656
1589788800000|2020-05-18 08:00:00|4437.5|4437.5|4455.5|4454|4458|4457.5|4435|4434.5|45819
1589789100000|2020-05-18 08:05:00|4456|4454.5|4455|4453.5|4460|4459|4453.5|4452.5|18462
1589789400000|2020-05-18 08:10:00|4454.5|4453|4445.5|4444.5|4459|4458|4439.5|4438|45202
1589789700000|2020-05-18 08:15:00|4445|4445|4455|4453.5|4457|4456|4445|4445|25099
1589790000000|2020-05-18 08:20:00|4455.5|4454|4445.5|4444.5|4457.5|4456.5|4444|4443|10781
1589790300000|2020-05-18 08:25:00|4446|4445|4449|4448|4450|4449.5|4443.5|4442.5|14826
1589790600000|2020-05-18 08:30:00|4449.5|4448.5|4439.5|4438|4453|4452|4438.5|4437.5|26736
1589790900000|2020-05-18 08:35:00|4440|4438.5|4446|4445|4450|4449.5|4436|4435|38905
1589791200000|2020-05-18 08:40:00|4446.5|4445.5|4450.5|4450|4452.5|4452|4446.5|4445|21418
1589791500000|2020-05-18 08:45:00|4451|4450.5|4452|4450.5|4454.5|4453.5|4446.5|4446|56227
1589791800000|2020-05-18 08:50:00|4452.5|4451|4450.5|4449.5|4454.5|4454|4442.5|4441.5|54063
1589792100000|2020-05-18 08:55:00|4450|4449|4448|4447|4451|4450|4442.5|4441.5|28447
1589792400000|2020-05-18 09:00:00|4447.5|4446.5|4445|4443.5|4452|4451|4442|4441|21401
1589792700000|2020-05-18 09:05:00|4445.5|4444|4440.5|4439.5|4449|4448.5|4437.5|4436.5|38655
1589793000000|2020-05-18 09:10:00|4440|4439|4443|4442|4448|4447|4439.5|4438|25841
1589793300000|2020-05-18 09:15:00|4443.5|4442.5|4438.5|4437.5|4445|4444|4437|4436|11846
1589793600000|2020-05-18 09:20:00|4439|4438|4442|4441.5|4445.5|4444.5|4438.5|4437.5|8913
1589793900000|2020-05-18 09:25:00|4442.5|4442|4415.5|4415|4442.5|4442|4414.5|4413.5|42817
1589794200000|2020-05-18 09:30:00|4416|4415.5|4414.5|4413.5|4418.5|4417.5|4412.5|4411|36427
1589794500000|2020-05-18 09:35:00|4415|4413|4418.5|4417.5|4419.5|4418.5|4407|4406|22954
1589794800000|2020-05-18 09:40:00|4419|4418|4420|4419|4421.5|4420.5|4414|4412.5|35201
1589795100000|2020-05-18 09:45:00|4419.5|4419.5|4421.5|4420|4424|4423|4418|4417|18183
1589795400000|2020-05-18 09:50:00|4422|4421.5|4418|4417.5|4422|4421.5|4415|4414|19792
1589795700000|2020-05-18 09:55:00|4418.5|4418|4415|4414|4423|4422|4414.5|4413.5|14463
1589796000000|2020-05-18 10:00:00|4415.5|4414.5|4411.5|4410.5|4418|4417.5|4410|4409|16271
1589796300000|2020-05-18 10:05:00|4411|4411|4413|4412|4418|4417|4410.5|4409|11301
1589796600000|2020-05-18 10:10:00|4413.5|4412.5|4417.5|4416.5|4417.5|4417|4413.5|4412|5916
1589796900000|2020-05-18 10:15:00|4418|4417|4416.5|4415.5|4422.5|4421.5|4415.5|4414.5|18861
1589797200000|2020-05-18 10:20:00|4417|4416|4415.5|4414|4417|4416.5|4409.5|4408.5|21082
1589797500000|2020-05-18 10:25:00|4415|4413.5|4411.5|4410.5|4416|4415|4411|4410|9960
1589797800000|2020-05-18 10:30:00|4411|4410|4412|4410.5|4412.5|4412|4407.5|4406.5|9900
1589798100000|2020-05-18 10:35:00|4411.5|4411|4413|4412|4413|4412.5|4410.5|4410|1856
1589798400000|2020-05-18 10:40:00|4413.5|4412.5|4407|4405.5|4417|4415.5|4407|4405.5|14630
1589798700000|2020-05-18 10:45:00|4406.5|4405|4404.5|4403|4408.5|4407.5|4402|4401|10126
1589799000000|2020-05-18 10:50:00|4404|4402.5|4402.5|4401.5|4405|4404|4401.5|4400.5|9654
1589799300000|2020-05-18 10:55:00|4403|4402|4408.5|4407.5|4408.5|4408|4402|4401.5|7110
1589799600000|2020-05-18 11:00:00|4409|4408|4405|4404|4411.5|4410|4403.5|4403|13401
1589799900000|2020-05-18 11:05:00|4404.5|4403.5|4405|4404|4407.5|4406.5|4402.5|4402|16236
1589800200000|2020-05-18 11:10:00|4404.5|4403.5|4410.5|4409.5|4413.5|4413|4402|4401|18879
1589800500000|2020-05-18 11:15:00|4411|4410|4414.5|4413.5|4417|4416.5|4410|4409|15854
1589800800000|2020-05-18 11:20:00|4414|4413|4409|4408|4414.5|4413.5|4408.5|4407.5|14920
1589801100000|2020-05-18 11:25:00|4409.5|4408.5|4411.5|4410|4413|4412|4407|4406|17766
1589801400000|2020-05-18 11:30:00|4412|4410.5|4414|4412.5|4419|4418.5|4411|4410.5|14130
1589801700000|2020-05-18 11:35:00|4413.5|4412|4414|4413|4417|4415.5|4410|4409|14598
1589802000000|2020-05-18 11:40:00|4413.5|4412.5|4419|4418|4424|4423|4413|4412|70008
1589802300000|2020-05-18 11:45:00|4419.5|4418.5|4431|4430|4434|4433|4419.5|4418.5|28609
1589802600000|2020-05-18 11:50:00|4431.5|4430.5|4429|4428|4439.5|4438|4428|4427|51890
1589802900000|2020-05-18 11:55:00|4428.5|4427.5|4431.5|4430|4431.5|4430.5|4421|4420|27246
1589803200000|2020-05-18 12:00:00|4431|4430.5|4430.5|4429.5|4437.5|4436.5|4428.5|4427.5|39936
1589803500000|2020-05-18 12:05:00|4430|4429|4436.5|4436|4440|4439|4427.5|4427|18555
1589803800000|2020-05-18 12:10:00|4437|4436.5|4443|4442|4445|4444.5|4437|4436.5|57090
1589804100000|2020-05-18 12:15:00|4443.5|4441.5|4443.5|4442.5|4445|4443.5|4433|4432|32930
1589804400000|2020-05-18 12:20:00|4443|4442|4439.5|4438.5|4443|4442|4435.5|4434.5|29287
1589804700000|2020-05-18 12:25:00|4440|4439|4447.5|4446.5|4452|4451.5|4437.5|4436.5|99227
1589805000000|2020-05-18 12:30:00|4447|4446|4443|4442|4448.5|4447|4438.5|4437.5|27990
1589805300000|2020-05-18 12:35:00|4443.5|4442.5|4448|4447|4451|4450|4442|4441|64826
1589805600000|2020-05-18 12:40:00|4448.5|4447.5|4453|4451.5|4456.5|4455.5|4448|4447.5|22819
1589805900000|2020-05-18 12:45:00|4453.5|4452|4446|4445|4456.5|4455.5|4444|4443|32253
1589806200000|2020-05-18 12:50:00|4446.5|4445.5|4447|4446|4451|4450|4442|4441|17209
1589806500000|2020-05-18 12:55:00|4446.5|4445.5|4460.5|4459|4461|4460|4446.5|4445.5|38142
1589806800000|2020-05-18 13:00:00|4460|4459.5|4456.5|4455|4463.5|4462.5|4455|4453|53041
1589807100000|2020-05-18 13:05:00|4457|4455.5|4458.5|4457.5|4462|4461.5|4455|4453.5|53466
1589807400000|2020-05-18 13:10:00|4458|4457|4457|4455.5|4465|4464|4452.5|4450.5|25789
1589807700000|2020-05-18 13:15:00|4456.5|4456|4455|4453.5|4461.5|4461|4454.5|4453.5|17231
1589808000000|2020-05-18 13:20:00|4454.5|4453|4455.5|4454|4456|4455|4449.5|4448.5|10458
1589808300000|2020-05-18 13:25:00|4456|4453.5|4464|4463|4465|4463.5|4450|4449.5|61599
1589808600000|2020-05-18 13:30:00|4464.5|4464|4475|4473|4479|4478.5|4460.5|4459.5|38586
1589808900000|2020-05-18 13:35:00|4475.5|4473.5|4487.5|4486.5|4488.5|4488|4471|4470|66851
1589809200000|2020-05-18 13:40:00|4488|4486|4475.5|4474.5|4493|4492|4473.5|4472|80870
1589809500000|2020-05-18 13:45:00|4476|4475|4474.5|4473|4480|4479|4465.5|4464|38521
1589809800000|2020-05-18 13:50:00|4475|4473.5|4485.5|4485|4487.5|4487|4475|4473|90450
1589810100000|2020-05-18 13:55:00|4486|4484.5|4493.5|4491.5|4495|4494|4484|4483.5|71909
1589810400000|2020-05-18 14:00:00|4493|4491|4488.5|4487.5|4496|4495|4483.5|4483|54071
1589810700000|2020-05-18 14:05:00|4489|4487|4482.5|4481.5|4492.5|4492|4478|4477|56150
1589811000000|2020-05-18 14:10:00|4482|4481|4474.5|4473.5|4484|4483|4473|4471.5|66002
1589811300000|2020-05-18 14:15:00|4474|4473|4490|4488.5|4490|4489.5|4468.5|4468|48110
1589811600000|2020-05-18 14:20:00|4489.5|4488|4492.5|4491.5|4498|4497.5|4487|4486.5|42079
1589811900000|2020-05-18 14:25:00|4493|4492|4485|4484|4494|4493|4482|4481|51088
1589812200000|2020-05-18 14:30:00|4485.5|4484.5|4499.5|4498.5|4501.5|4500.5|4485.5|4484.5|58963
1589812500000|2020-05-18 14:35:00|4500|4499|4510|4509.5|4511|4510|4495|4494.5|65240
1589812800000|2020-05-18 14:40:00|4509.5|4509|4522|4520.5|4523|4522|4509|4508.5|56965
1589813100000|2020-05-18 14:45:00|4522.5|4520|4531.5|4530|4534.5|4533.5|4519|4517.5|45988
1589813400000|2020-05-18 14:50:00|4531|4529.5|4532|4530|4537|4535.5|4527|4525.5|110790
1589813700000|2020-05-18 14:55:00|4532.5|4530.5|4546.5|4545.5|4550|4549|4531.5|4530|38968
1589814000000|2020-05-18 15:00:00|4545.5|4545|4542.5|4541|4549|4547.5|4533.5|4532|157285
1589814300000|2020-05-18 15:05:00|4542|4540.5|4551|4549.5|4551.5|4550.5|4542|4540.5|70679
1589814600000|2020-05-18 15:10:00|4551.5|4550|4567|4566|4571.5|4570|4551|4549.5|107509
1589814900000|2020-05-18 15:15:00|4566.5|4565|4572|4571.5|4575|4574|4563.5|4562|83272
1589815200000|2020-05-18 15:20:00|4571.5|4571|4578.5|4577.5|4587|4586.5|4571.5|4570.5|158996
1589815500000|2020-05-18 15:25:00|4578|4577|4594|4591|4600|4599|4577.5|4576.5|147730
1589871600000|2020-05-19 07:00:00|4660|4653|4682|4679|4692|4686.5|4650|4647|234369
1589871900000|2020-05-19 07:05:00|4682.5|4682|4634.5|4631|4685.5|4683|4632|4630|80402
1589872200000|2020-05-19 07:10:00|4635|4630.5|4655|4652|4661.5|4660|4626.5|4625|59556
1589872500000|2020-05-19 07:15:00|4655.5|4652.5|4659|4656|4662|4659.5|4647.5|4646|44695
1589872800000|2020-05-19 07:20:00|4658.5|4655.5|4655.5|4653|4661.5|4660|4644.5|4642|54156
1589873100000|2020-05-19 07:25:00|4656|4653.5|4642.5|4642|4661|4658.5|4637.5|4636|56349
1589873400000|2020-05-19 07:30:00|4642|4641|4602.5|4601|4642.5|4641|4600|4597.5|76082
1589873700000|2020-05-19 07:35:00|4602|4600.5|4619|4616|4619.5|4618.5|4595|4594|101766
1589874000000|2020-05-19 07:40:00|4618.5|4615.5|4608|4607|4618.5|4615.5|4602|4600|124036
1589874300000|2020-05-19 07:45:00|4608.5|4607.5|4597.5|4595|4610|4608|4581.5|4580|76841
1589874600000|2020-05-19 07:50:00|4598|4597.5|4589.5|4588|4608|4606|4587.5|4585.5|54081
1589874900000|2020-05-19 07:55:00|4590|4588.5|4602.5|4600.5|4605|4604|4589.5|4588.5|29638
1589875200000|2020-05-19 08:00:00|4602|4600|4580|4578|4611.5|4610|4580|4578|50755
1589875500000|2020-05-19 08:05:00|4580.5|4578.5|4575|4572|4586.5|4585|4559.5|4558|44038
1589875800000|2020-05-19 08:10:00|4575.5|4572.5|4569|4568|4577|4575.5|4564|4563|30722
1589876100000|2020-05-19 08:15:00|4569.5|4568.5|4580.5|4579.5|4581.5|4580.5|4563|4561.5|34205
1589876400000|2020-05-19 08:20:00|4581|4580|4567.5|4566|4581|4580|4563|4561.5|50948
1589876700000|2020-05-19 08:25:00|4567|4565.5|4572|4571|4577.5|4576|4562.5|4560|40689
1589877000000|2020-05-19 08:30:00|4572.5|4570.5|4569|4567.5|4580.5|4580|4566|4565|25194
1589877300000|2020-05-19 08:35:00|4568.5|4568|4569.5|4567|4574.5|4573|4559|4557.5|51040
1589877600000|2020-05-19 08:40:00|4570|4567.5|4592|4590.5|4596.5|4594|4569|4567|30425
1589877900000|2020-05-19 08:45:00|4592.5|4591|4595|4592.5|4603|4601.5|4591|4588.5|31550
1589878200000|2020-05-19 08:50:00|4595.5|4593|4577|4575|4597.5|4596.5|4575.5|4572.5|18290
1589878500000|2020-05-19 08:55:00|4576.5|4574.5|4580.5|4579.5|4583|4581.5|4569.5|4568|10115
1589878800000|2020-05-19 09:00:00|4580|4579|4582.5|4581|4592|4591|4578|4576|25838
1589879100000|2020-05-19 09:05:00|4582|4580.5|4569|4567.5|4582|4581|4567.5|4565|17534
1589879400000|2020-05-19 09:10:00|4569.5|4568|4574|4572.5|4574.5|4574|4565|4564.5|27112
1589879700000|2020-05-19 09:15:00|4574.5|4573|4569|4568.5|4576|4575|4567|4566|15981
1589880000000|2020-05-19 09:20:00|4569.5|4569|4566.5|4566|4571.5|4570.5|4563|4561.5|20387
1589880300000|2020-05-19 09:25:00|4566|4565.5|4568.5|4566.5|4568.5|4566.5|4558|4556|18773
1589880600000|2020-05-19 09:30:00|4568|4566|4573.5|4572.5|4576|4575|4559|4558.5|24769
1589880900000|2020-05-19 09:35:00|4574|4573|4571.5|4570|4579|4578|4569|4568|18116
1589881200000|2020-05-19 09:40:00|4571|4570.5|4573|4571.5|4575.5|4574.5|4568.5|4567.5|29038
1589881500000|2020-05-19 09:45:00|4572.5|4571|4567|4566.5|4574|4573.5|4564|4563|27191
1589881800000|2020-05-19 09:50:00|4567.5|4567|4574.5|4574|4575|4574|4567.5|4567|12747
1589882100000|2020-05-19 09:55:00|4574|4573.5|4561.5|4561|4575.5|4574.5|4561.5|4561|27592
1589882400000|2020-05-19 10:00:00|4561|4560|4547.5|4546|4561|4560|4542.5|4541.5|34102
1589882700000|2020-05-19 10:05:00|4547|4545.5|4547.5|4546|4552.5|4551.5|4542|4540.5|13117
1589883000000|2020-05-19 10:10:00|4548|4547|4538|4537|4548.5|4547|4537.5|4536.5|52470
1589883300000|2020-05-19 10:15:00|4538.5|4537.5|4542.5|4541|4549|4548.5|4538.5|4537|20849
1589883600000|2020-05-19 10:20:00|4543|4541.5|4538.5|4536.5|4546.5|4544.5|4534.5|4533.5|17988
1589883900000|2020-05-19 10:25:00|4539|4537|4525.5|4524.5|4540.5|4539|4525|4524|25403
1589884200000|2020-05-19 10:30:00|4526|4525|4515|4514|4526|4525|4511.5|4510|40483
1589884500000|2020-05-19 10:35:00|4514.5|4513.5|4512|4511|4519.5|4518.5|4509.5|4508.5|22509
1589884800000|2020-05-19 10:40:00|4512.5|4511.5|4519|4518|4524.5|4524|4510|4509|38326
1589885100000|2020-05-19 10:45:00|4518.5|4517.5|4528.5|4527|4529|4528|4518.5|4517.5|25152
1589885400000|2020-05-19 10:50:00|4529|4527.5|4521.5|4520.5|4529|4528.5|4516.5|4515.5|24517
1589885700000|2020-05-19 10:55:00|4521|4520|4523|4521.5|4533.5|4532.5|4520.5|4519.5|21291
1589886000000|2020-05-19 11:00:00|4520|4518.5|4536.5|4536|4537|4536|4520|4518.5|15501
1589886300000|2020-05-19 11:05:00|4536|4535.5|4536|4535|4537|4535.5|4530.5|4528.5|37156
1589886600000|2020-05-19 11:10:00|4536.5|4535.5|4538.5|4537|4540|4539.5|4535.5|4534.5|15126
1589886900000|2020-05-19 11:15:00|4538|4536.5|4546|4545|4551|4550|4536.5|4536|36147
1589887200000|2020-05-19 11:20:00|4546.5|4545.5|4547.5|4546|4554|4553|4542.5|4541.5|25149
1589887500000|2020-05-19 11:25:00|4548|4546.5|4548.5|4547.5|4556.5|4555.5|4548|4546.5|49358
1589887800000|2020-05-19 11:30:00|4548|4546.5|4541.5|4540.5|4549.5|4549|4538.5|4537.5|36631
1589888100000|2020-05-19 11:35:00|4541|4540|4541.5|4539.5|4542|4541.5|4533.5|4532.5|16527
1589888400000|2020-05-19 11:40:00|4541|4540|4551|4550|4551.5|4550|4537|4535.5|18779
1589888700000|2020-05-19 11:45:00|4551.5|4549.5|4551|4549.5|4553|4552.5|4542|4541|21003
1589889000000|2020-05-19 11:50:00|4550.5|4550|4541|4540|4550.5|4550|4538.5|4537.5|19003
1589889300000|2020-05-19 11:55:00|4541.5|4540.5|4536|4534.5|4545|4544|4535|4534.5|19480
1589889600000|2020-05-19 12:00:00|4536.5|4535|4532.5|4531.5|4539.5|4538.5|4529.5|4528|26767
1589889900000|2020-05-19 12:05:00|4533|4531|4534|4533|4535|4534|4529|4528|14980
1589890200000|2020-05-19 12:10:00|4533.5|4532.5|4528|4527.5|4535|4534|4528|4526.5|20215
1589890500000|2020-05-19 12:15:00|4527.5|4527|4522|4521|4529|4528.5|4522|4520.5|20001
1589890800000|2020-05-19 12:20:00|4521.5|4520.5|4519.5|4518.5|4524|4523|4515|4514.5|34267
1589891100000|2020-05-19 12:25:00|4519|4518|4526.5|4525|4530|4528.5|4519|4518|18354
1589891400000|2020-05-19 12:30:00|4526|4525.5|4527.5|4527|4532.5|4532|4523|4522|37798
1589891700000|2020-05-19 12:35:00|4527|4526.5|4534|4533|4536.5|4535.5|4527|4526|15497
1589892000000|2020-05-19 12:40:00|4533.5|4533.5|4530.5|4529.5|4535.5|4535|4529|4528|15181
1589892300000|2020-05-19 12:45:00|4530|4529|4528|4526.5|4532.5|4531.5|4525.5|4524.5|15222
1589892600000|2020-05-19 12:50:00|4528.5|4527|4523|4521.5|4528.5|4528|4519.5|4518.5|17757
1589892900000|2020-05-19 12:55:00|4523.5|4522|4529|4528|4531.5|4530.5|4523|4522|18833
1589893200000|2020-05-19 13:00:00|4528.5|4527.5|4525.5|4525|4533.5|4533|4525.5|4525|19733
1589893500000|2020-05-19 13:05:00|4525|4524.5|4533.5|4532.5|4538.5|4537.5|4524|4523.5|29944
1589893800000|2020-05-19 13:10:00|4533|4532|4533.5|4532.5|4537.5|4537|4529|4528|15364
1589894100000|2020-05-19 13:15:00|4533|4532|4533|4532.5|4535.5|4535|4529.5|4528.5|22261
1589894400000|2020-05-19 13:20:00|4532.5|4532|4534.5|4533|4535|4534.5|4529|4528.5|11067
1589894700000|2020-05-19 13:25:00|4534|4533.5|4519.5|4518.5|4539.5|4539|4517.5|4517|40681
1589895000000|2020-05-19 13:30:00|4520|4519|4502.5|4501|4520.5|4520|4501.5|4500.5|45724
1589895300000|2020-05-19 13:35:00|4502|4501.5|4498.5|4497.5|4508.5|4507.5|4495|4493|54933
1589895600000|2020-05-19 13:40:00|4499|4497|4492|4491|4500.5|4498.5|4489.5|4488.5|30102
1589895900000|2020-05-19 13:45:00|4491.5|4490.5|4470|4468.5|4492.5|4491.5|4466.5|4465|78495
1589896200000|2020-05-19 13:50:00|4469.5|4468|4489.5|4488.5|4491|4490|4468|4466.5|34629
1589896500000|2020-05-19 13:55:00|4490|4489|4498.5|4497.5|4506|4505|4489|4488|50022
1589896800000|2020-05-19 14:00:00|4499|4497|4501.5|4500.5|4505.5|4504.5|4492|4491|45343
1589897100000|2020-05-19 14:05:00|4502|4501|4514|4512.5|4516.5|4514.5|4502|4501|50747
1589897400000|2020-05-19 14:10:00|4513.5|4512|4517.5|4516.5|4526|4525.5|4509.5|4508.5|44035
1589897700000|2020-05-19 14:15:00|4518|4517|4497.5|4495.5|4518|4517|4495|4493.5|34006
1589898000000|2020-05-19 14:20:00|4497|4495|4501.5|4500.5|4506|4505|4495|4493|27062
1589898300000|2020-05-19 14:25:00|4501|4501|4500.5|4500|4513.5|4512.5|4493|4491.5|48204
1589898600000|2020-05-19 14:30:00|4501|4499.5|4498|4497.5|4507|4506|4492.5|4491|41131
1589898900000|2020-05-19 14:35:00|4498.5|4498|4489|4488.5|4502.5|4502|4485.5|4484|46779
1589899200000|2020-05-19 14:40:00|4488.5|4488|4485|4484|4492|4491|4481.5|4480.5|53895
1589899500000|2020-05-19 14:45:00|4485.5|4484.5|4499.5|4498|4503.5|4502.5|4483|4482.5|60956
1589899800000|2020-05-19 14:50:00|4500|4498.5|4510.5|4509.5|4512.5|4512|4499.5|4498.5|67127
1589900100000|2020-05-19 14:55:00|4511|4509|4522.5|4521|4522.5|4521.5|4505|4504|56816
1589900400000|2020-05-19 15:00:00|4523|4520.5|4538.5|4537|4543|4542|4521|4520.5|51509
1589900700000|2020-05-19 15:05:00|4539.5|4537.5|4533|4532|4545|4543.5|4532|4531|45627
1589901000000|2020-05-19 15:10:00|4532.5|4531.5|4532|4530.5|4539.5|4538|4527.5|4526.5|53998
1589901300000|2020-05-19 15:15:00|4531.5|4530|4543.5|4542.5|4547|4546|4530|4529.5|42466
1589901600000|2020-05-19 15:20:00|4544|4543|4564|4563.5|4566|4565|4542|4541|119752
1589901900000|2020-05-19 15:25:00|4564.5|4564|4565|4563|4576|4575|4557.5|4556|83195
1589958000000|2020-05-20 07:00:00|4549.5|4542|4552.5|4550|4555|4551.5|4517.5|4512|70403
1589958300000|2020-05-20 07:05:00|4553|4550.5|4550|4547|4574|4572|4549.5|4545|40120
1589958600000|2020-05-20 07:10:00|4549.5|4546.5|4538|4535|4550|4548|4535|4531|26975
1589958900000|2020-05-20 07:15:00|4537.5|4534.5|4519|4515|4545|4541|4515.5|4513|26811
1589959200000|2020-05-20 07:20:00|4518.5|4514.5|4493|4489.5|4518.5|4514.5|4493|4489|71344
1589959500000|2020-05-20 07:25:00|4492.5|4490|4509|4506.5|4513.5|4511|4492.5|4490|22341
1589959800000|2020-05-20 07:30:00|4508.5|4506|4502.5|4500.5|4508.5|4507.5|4498.5|4495.5|24844
1589960100000|2020-05-20 07:35:00|4502|4500|4489|4486.5|4503.5|4501.5|4476|4475|56364
1589960400000|2020-05-20 07:40:00|4489.5|4489|4495.5|4492|4495.5|4492.5|4480|4477.5|35415
1589960700000|2020-05-20 07:45:00|4495|4491.5|4511.5|4510|4513|4512|4490.5|4488|34885
1589961000000|2020-05-20 07:50:00|4512|4510.5|4490|4488.5|4519|4516.5|4489.5|4488|26579
1589961300000|2020-05-20 07:55:00|4489.5|4489|4480|4478|4490|4489|4477|4475.5|46609
1589961600000|2020-05-20 08:00:00|4479.5|4477.5|4483|4480.5|4493|4491|4478.5|4476|32878
1589961900000|2020-05-20 08:05:00|4482.5|4480|4494|4491.5|4494.5|4493.5|4481|4480|25586
1589962200000|2020-05-20 08:10:00|4493.5|4492|4519|4518|4520|4518.5|4491.5|4490|34858
1589962500000|2020-05-20 08:15:00|4519.5|4518.5|4545|4543|4547.5|4545|4518.5|4517.5|44875
1589962800000|2020-05-20 08:20:00|4545.5|4542.5|4549|4547|4562.5|4560|4544.5|4542.5|48769
1589963100000|2020-05-20 08:25:00|4548.5|4547.5|4541.5|4540|4551.5|4550.5|4529.5|4527|51343
1589963400000|2020-05-20 08:30:00|4542|4540.5|4525.5|4524|4545|4542.5|4524|4523.5|26276
1589963700000|2020-05-20 08:35:00|4526|4524.5|4537.5|4536|4541.5|4540|4526|4524.5|22986
1589964000000|2020-05-20 08:40:00|4537|4536.5|4532|4531|4539|4538|4523|4521.5|33110
1589964300000|2020-05-20 08:45:00|4532.5|4531.5|4544.5|4543|4544.5|4543|4531.5|4530|27846
1589964600000|2020-05-20 08:50:00|4544|4542.5|4533.5|4532.5|4544|4543|4528|4526.5|45647
1589964900000|2020-05-20 08:55:00|4533|4532|4533|4532|4538|4536.5|4530|4529|19114
1589965200000|2020-05-20 09:00:00|4532.5|4531.5|4514.5|4513|4533|4531.5|4512|4510.5|19245
1589965500000|2020-05-20 09:05:00|4515|4513.5|4523.5|4521.5|4524|4522|4508.5|4507.5|21468
1589965800000|2020-05-20 09:10:00|4523|4522|4522|4520.5|4532|4530.5|4520.5|4519|11571
1589966100000|2020-05-20 09:15:00|4522.5|4521|4518|4516.5|4524.5|4523.5|4512.5|4512|33674
1589966400000|2020-05-20 09:20:00|4518.5|4517|4519|4518|4521.5|4520.5|4515|4513.5|15116
1589966700000|2020-05-20 09:25:00|4519.5|4518.5|4512.5|4511.5|4522|4521|4512.5|4511|15413
1589967000000|2020-05-20 09:30:00|4513|4512|4506|4504|4519|4518|4503|4502|24429
1589967300000|2020-05-20 09:35:00|4506.5|4504.5|4504.5|4503|4508|4507|4502.5|4502|8358
1589967600000|2020-05-20 09:40:00|4504|4502.5|4507.5|4506|4509.5|4509|4499|4498|25407
1589967900000|2020-05-20 09:45:00|4508|4506.5|4512.5|4511|4513|4512|4507|4506|24571
1589968200000|2020-05-20 09:50:00|4513|4510.5|4523|4521.5|4526.5|4525|4513|4510.5|44784
1589968500000|2020-05-20 09:55:00|4523.5|4522|4544|4541.5|4547.5|4546.5|4522.5|4521|26468
1589968800000|2020-05-20 10:00:00|4543.5|4542|4556|4554.5|4556.5|4555|4542|4540|25543
1589969100000|2020-05-20 10:05:00|4556.5|4555|4563.5|4562|4564|4563|4555.5|4553.5|10005
1589969400000|2020-05-20 10:10:00|4563|4561.5|4551|4549.5|4563|4562|4546|4545|42399
1589969700000|2020-05-20 10:15:00|4551.5|4550|4554.5|4553|4559.5|4558.5|4551|4549|17579
1589970000000|2020-05-20 10:20:00|4555|4554.5|4559|4557.5|4563|4561|4555|4553.5|12877
1589970300000|2020-05-20 10:25:00|4559.5|4558|4554.5|4553|4564|4563|4552|4551|16311
1589970600000|2020-05-20 10:30:00|4555|4553.5|4549|4547|4555.5|4554.5|4547|4546|17146
1589970900000|2020-05-20 10:35:00|4548.5|4546.5|4559.5|4558.5|4561|4560|4547|4545.5|15530
1589971200000|2020-05-20 10:40:00|4560|4559|4552|4551.5|4564|4563|4550.5|4550|16298
1589971500000|2020-05-20 10:45:00|4552.5|4552|4546|4545|4555|4553.5|4543|4541.5|12080
1589971800000|2020-05-20 10:50:00|4546.5|4545.5|4541.5|4540.5|4546.5|4546|4535|4533|17275
1589972100000|2020-05-20 10:55:00|4542|4541|4541.5|4540|4547.5|4547|4538.5|4537.5|12120
1589972400000|2020-05-20 11:00:00|4545.5|4537.5|4543|4541.5|4545.5|4543.5|4538.5|4537.5|9314
1589972700000|2020-05-20 11:05:00|4542.5|4541|4541.5|4540.5|4548.5|4548|4540.5|4539.5|7915
1589973000000|2020-05-20 11:10:00|4542|4541|4543.5|4542.5|4544.5|4543.5|4539.5|4538|3135
1589973300000|2020-05-20 11:15:00|4544|4543|4545.5|4544|4547.5|4546.5|4542.5|4541|2206
1589973600000|2020-05-20 11:20:00|4545|4543|4543.5|4542.5|4548|4546.5|4540.5|4540|8432
1589973900000|2020-05-20 11:25:00|4544|4543|4542|4540.5|4544.5|4544|4540|4539|10417
1589974200000|2020-05-20 11:30:00|4541.5|4540|4543|4541.5|4544.5|4543|4540|4538.5|13674
1589974500000|2020-05-20 11:35:00|4543.5|4542|4550.5|4549|4551|4550.5|4542.5|4541|6180
1589974800000|2020-05-20 11:40:00|4550|4548.5|4551.5|4550.5|4554|4553|4548|4547|10881
1589975100000|2020-05-20 11:45:00|4552|4550|4543.5|4542|4552|4550.5|4542|4541|10925
1589975400000|2020-05-20 11:50:00|4543|4541.5|4541|4539.5|4547|4545.5|4539.5|4538|7747
1589975700000|2020-05-20 11:55:00|4540.5|4541|4540|4538.5|4542.5|4541.5|4536.5|4535.5|9406
1589976000000|2020-05-20 12:00:00|4540.5|4539|4537|4536|4543|4542|4533.5|4532.5|20856
1589976300000|2020-05-20 12:05:00|4537.5|4536.5|4552|4550.5|4552.5|4551.5|4534.5|4533.5|9475
1589976600000|2020-05-20 12:10:00|4551.5|4550|4559|4557|4559.5|4559|4550.5|4549.5|11120
1589976900000|2020-05-20 12:15:00|4558.5|4556.5|4575.5|4575|4577.5|4576.5|4557.5|4556.5|42305
1589977200000|2020-05-20 12:20:00|4575|4574.5|4572.5|4571.5|4581|4580.5|4570|4568.5|22544
1589977500000|2020-05-20 12:25:00|4572|4571|4569|4567.5|4575.5|4575|4566|4565.5|12316
1589977800000|2020-05-20 12:30:00|4568.5|4567|4566.5|4566|4572|4570.5|4565|4564|29244
1589978100000|2020-05-20 12:35:00|4567|4566.5|4569|4568|4572.5|4571.5|4561|4560|41393
1589978400000|2020-05-20 12:40:00|4568.5|4567.5|4567.5|4566.5|4571.5|4571|4565.5|4565|22144
1589978700000|2020-05-20 12:45:00|4568|4567|4575|4574|4575.5|4575|4566|4565|24738
1589979000000|2020-05-20 12:50:00|4574.5|4573.5|4577|4576|4577|4576.5|4571|4570|19319
1589979300000|2020-05-20 12:55:00|4576.5|4576.5|4582|4581|4582.5|4581.5|4574.5|4573|22333
1589979600000|2020-05-20 13:00:00|4582.5|4581.5|4589|4587.5|4591.5|4590|4582.5|4581.5|26114
1589979900000|2020-05-20 13:05:00|4588.5|4587|4598.5|4596.5|4598.5|4596.5|4587.5|4587|22926
1589980200000|2020-05-20 13:10:00|4599|4597.5|4599|4597.5|4602.5|4601|4593|4592|53399
1589980500000|2020-05-20 13:15:00|4598.5|4597|4583|4582|4599|4597.5|4582|4580.5|16405
1589980800000|2020-05-20 13:20:00|4582.5|4581.5|4581.5|4580.5|4586|4585|4579|4578|34368
1589981100000|2020-05-20 13:25:00|4581|4580|4587|4586|4588.5|4587.5|4578|4577|15532
1589981400000|2020-05-20 13:30:00|4587.5|4586.5|4585.5|4584.5|4593|4591.5|4578|4577|25714
1589981700000|2020-05-20 13:35:00|4586|4585|4592|4590.5|4594|4591.5|4582|4581|40232
1589982000000|2020-05-20 13:40:00|4592.5|4591|4579|4577.5|4596|4595|4578|4576|21865
1589982300000|2020-05-20 13:45:00|4578.5|4577|4586.5|4585|4588|4587|4575.5|4574|22752
1589982600000|2020-05-20 13:50:00|4587|4585.5|4581|4580|4590|4589|4581|4580|17225
1589982900000|2020-05-20 13:55:00|4581.5|4580.5|4572.5|4571|4583.5|4582|4570|4568.5|38785
1589983200000|2020-05-20 14:00:00|4573|4571.5|4587.5|4586.5|4590|4589|4571.5|4570|25670
1589983500000|2020-05-20 14:05:00|4587|4587|4589.5|4588.5|4592|4590.5|4585.5|4585|20583
1589983800000|2020-05-20 14:10:00|4590|4589|4600|4598.5|4601|4600|4589.5|4588.5|28607
1589984100000|2020-05-20 14:15:00|4599.5|4599|4593.5|4592.5|4603.5|4602.5|4582.5|4581|70077
1589984400000|2020-05-20 14:20:00|4593|4592|4598.5|4597.5|4604|4603|4593|4592|49042
1589984700000|2020-05-20 14:25:00|4599|4598|4609|4608|4609.5|4608.5|4597|4596|34560
1589985000000|2020-05-20 14:30:00|4609.5|4608.5|4608|4607|4609.5|4608.5|4599.5|4598.5|28927
1589985300000|2020-05-20 14:35:00|4608.5|4607.5|4620|4618.5|4628.5|4627|4608.5|4607.5|53923
1589985600000|2020-05-20 14:40:00|4619.5|4619|4617|4616|4623|4621.5|4616.5|4615|39877
1589985900000|2020-05-20 14:45:00|4616.5|4615.5|4613.5|4612.5|4621|4620|4611|4610.5|36428
1589986200000|2020-05-20 14:50:00|4613|4612|4610|4609|4616|4615.5|4607|4606.5|35130
1589986500000|2020-05-20 14:55:00|4610.5|4609.5|4603|4601.5|4614.5|4613.5|4602|4601|38141
1589986800000|2020-05-20 15:00:00|4603.5|4602|4596.5|4595|4609|4608.5|4596.5|4595|31104
1589987100000|2020-05-20 15:05:00|4596|4594.5|4602|4601.5|4602.5|4602|4593|4592.5|29037
1589987400000|2020-05-20 15:10:00|4602.5|4602|4609|4608|4610|4609.5|4601|4600.5|26380
1589987700000|2020-05-20 15:15:00|4607.5|4607|4610|4609|4611|4610|4605|4603.5|72951
1589988000000|2020-05-20 15:20:00|4610.5|4609.5|4614|4612.5|4617.5|4616.5|4609.5|4609|41183
1589988300000|2020-05-20 15:25:00|4614.5|4613|4621|4619|4626.5|4625.5|4614|4613|51006
1590044400000|2020-05-21 07:00:00|4599|4590|4563.5|4560|4599|4592|4550.5|4546|151757
1590044700000|2020-05-21 07:05:00|4564.5|4560.5|4568.5|4565|4575.5|4572.5|4553.5|4550|37047
1590045000000|2020-05-21 07:10:00|4569|4565.5|4573|4569.5|4581|4580.5|4564|4563|25656
1590045300000|2020-05-21 07:15:00|4572.5|4569|4581.5|4578.5|4585.5|4583|4569.5|4567|19938
1590045600000|2020-05-21 07:20:00|4581|4579|4574.5|4573.5|4582.5|4580.5|4574|4573|12119
1590045900000|2020-05-21 07:25:00|4575|4574|4588|4585|4589|4587.5|4574.5|4574|16438
1590046200000|2020-05-21 07:30:00|4587.5|4585.5|4589|4587|4592.5|4592|4578|4575.5|45119
1590046500000|2020-05-21 07:35:00|4589.5|4587.5|4589|4587.5|4598|4597|4587|4585.5|27470
1590046800000|2020-05-21 07:40:00|4588.5|4587|4583.5|4582|4588.5|4587.5|4581|4579.5|27307
1590047100000|2020-05-21 07:45:00|4583|4581.5|4579.5|4578|4584.5|4583.5|4575|4572.5|11656
1590047400000|2020-05-21 07:50:00|4579|4578.5|4575.5|4574|4583.5|4582.5|4574|4572.5|8573
1590047700000|2020-05-21 07:55:00|4575|4574.5|4571.5|4570.5|4575|4574.5|4567|4565.5|17181
1590048000000|2020-05-21 08:00:00|4572|4570|4577|4575|4582.5|4581|4571.5|4570|20173
1590048300000|2020-05-21 08:05:00|4576.5|4575.5|4554.5|4552.5|4576.5|4575.5|4553.5|4552|20165
1590048600000|2020-05-21 08:10:00|4554|4552|4556|4554|4560|4559|4551|4549.5|18371
1590048900000|2020-05-21 08:15:00|4555.5|4553.5|4557.5|4556.5|4560|4559.5|4552.5|4551|10851
1590049200000|2020-05-21 08:20:00|4557|4556|4551.5|4550.5|4562|4560.5|4550|4549|22726
1590049500000|2020-05-21 08:25:00|4552|4550|4547.5|4545.5|4554.5|4554|4544.5|4543|11592
1590049800000|2020-05-21 08:30:00|4548|4546|4554|4552|4555|4553.5|4547.5|4545.5|6325
1590050100000|2020-05-21 08:35:00|4553.5|4552.5|4554|4553.5|4557|4556|4548|4547|17539
1590050400000|2020-05-21 08:40:00|4554.5|4554|4551|4550|4555.5|4554|4545|4543.5|8920
1590050700000|2020-05-21 08:45:00|4551.5|4550.5|4554|4552.5|4557.5|4556|4550|4549|9120
1590051000000|2020-05-21 08:50:00|4553.5|4553|4561.5|4559.5|4562.5|4562|4552.5|4551|11599
1590051300000|2020-05-21 08:55:00|4561|4560|4564.5|4563.5|4567.5|4566.5|4560.5|4560|7086
1590051600000|2020-05-21 09:00:00|4565|4564|4573|4572|4574.5|4573.5|4565|4563.5|34363
1590051900000|2020-05-21 09:05:00|4574|4572.5|4561.5|4559.5|4576.5|4576|4559|4557.5|11999
1590052200000|2020-05-21 09:10:00|4561|4560|4563|4561|4564.5|4563.5|4555.5|4554.5|6147
1590052500000|2020-05-21 09:15:00|4563.5|4561.5|4560.5|4559.5|4564|4562.5|4557.5|4556|24907
1590052800000|2020-05-21 09:20:00|4560|4559|4569.5|4568.5|4570|4569|4557.5|4557|7732
1590053100000|2020-05-21 09:25:00|4570|4569|4573|4571.5|4578.5|4577|4569.5|4568|27264
1590053400000|2020-05-21 09:30:00|4572.5|4572|4567.5|4565.5|4573|4572|4564.5|4564|9106
1590053700000|2020-05-21 09:35:00|4568|4566|4565|4564|4571|4569.5|4563|4561.5|3562
1590054000000|2020-05-21 09:40:00|4565.5|4564.5|4563|4561.5|4568|4567|4561|4560.5|5110
1590054300000|2020-05-21 09:45:00|4562.5|4562|4562|4560.5|4565|4564.5|4558.5|4557.5|6136
1590054600000|2020-05-21 09:50:00|4561.5|4560|4556.5|4555|4562.5|4561.5|4555.5|4554.5|6375
1590054900000|2020-05-21 09:55:00|4556|4554.5|4553.5|4552.5|4563.5|4562|4552|4551|5979
1590055200000|2020-05-21 10:00:00|4554|4553|4545.5|4544.5|4554|4553.5|4539|4538|16798
1590055500000|2020-05-21 10:05:00|4545|4544|4546|4545|4550|4549|4544.5|4543.5|5912
1590055800000|2020-05-21 10:10:00|4545.5|4544.5|4551.5|4550|4553.5|4552.5|4542.5|4542|5018
1590056100000|2020-05-21 10:15:00|4551|4550.5|4545.5|4544.5|4554|4552|4542.5|4541|8121
1590056400000|2020-05-21 10:20:00|4546.5|4546|4541|4540|4547|4546|4539.5|4538|17798
1590056700000|2020-05-21 10:25:00|4540.5|4539.5|4545.5|4545|4546.5|4545|4539.5|4538|8336
1590057000000|2020-05-21 10:30:00|4545|4544.5|4546|4544.5|4547.5|4546.5|4543|4542|3113
1590057300000|2020-05-21 10:35:00|4545.5|4545|4548|4546.5|4548.5|4547.5|4543.5|4542.5|8162
1590057600000|2020-05-21 10:40:00|4548.5|4547|4544.5|4543.5|4551.5|4550.5|4544.5|4543.5|9606
1590057900000|2020-05-21 10:45:00|4544|4543|4549.5|4548.5|4550|4549|4544|4542.5|3259
1590058200000|2020-05-21 10:50:00|4549|4548|4550|4549|4553.5|4552|4548|4547|8531
1590058500000|2020-05-21 10:55:00|4549.5|4548.5|4549.5|4548.5|4551|4549.5|4546|4545|4142
1590058800000|2020-05-21 11:00:00|4550|4549|4550.5|4549.5|4554|4551.5|4547.5|4546|6388
1590059100000|2020-05-21 11:05:00|4550|4549|4551.5|4550.5|4552|4551|4547.5|4546.5|3673
1590059400000|2020-05-21 11:10:00|4551|4550|4551|4550.5|4552.5|4552|4547.5|4546|7069
1590059700000|2020-05-21 11:15:00|4551.5|4550|4554.5|4553|4555|4554|4550|4549|2415
1590060000000|2020-05-21 11:20:00|4555|4553.5|4552|4550.5|4557|4556.5|4551|4550|14651
1590060300000|2020-05-21 11:25:00|4552.5|4551|4559.5|4558.5|4561|4560|4552|4550.5|11352
1590060600000|2020-05-21 11:30:00|4559|4558|4559|4557.5|4561.5|4560|4557|4556|11030
1590060900000|2020-05-21 11:35:00|4558.5|4557|4565|4564|4565.5|4564.5|4558|4556.5|6771
1590061200000|2020-05-21 11:40:00|4564.5|4563.5|4559.5|4558.5|4564.5|4563.5|4559.5|4558.5|8298
1590061500000|2020-05-21 11:45:00|4559|4558|4555.5|4554|4559|4558|4553.5|4553|2102
1590061800000|2020-05-21 11:50:00|4555|4553.5|4555|4554.5|4558|4557|4553.5|4552|17886
1590062100000|2020-05-21 11:55:00|4555.5|4555|4555|4554|4558|4557.5|4554.5|4553.5|4552
1590062400000|2020-05-21 12:00:00|4554.5|4554.5|4557|4556|4557|4556|4552.5|4551.5|6402
1590062700000|2020-05-21 12:05:00|4557.5|4556.5|4565.5|4563.5|4567|4565.5|4557.5|4556.5|5694
1590063000000|2020-05-21 12:10:00|4566|4564|4568.5|4567.5|4569|4568|4564.5|4563.5|8739
1590063300000|2020-05-21 12:15:00|4569|4568|4572|4570.5|4574|4573|4566.5|4565.5|4597
1590063600000|2020-05-21 12:20:00|4571.5|4571|4569|4567.5|4573.5|4572.5|4568.5|4567.5|2703
1590063900000|2020-05-21 12:25:00|4569.5|4568|4569|4567.5|4570|4568.5|4566.5|4565|8578
1590064200000|2020-05-21 12:30:00|4568.5|4566.5|4564.5|4563|4570|4569|4563|4561.5|13142
1590064500000|2020-05-21 12:35:00|4564|4563.5|4583|4582|4586|4584.5|4563.5|4562.5|12285
1590064800000|2020-05-21 12:40:00|4582.5|4581.5|4580.5|4579.5|4583|4582.5|4575|4574|7922
1590065100000|2020-05-21 12:45:00|4581|4580|4581.5|4580.5|4589|4588|4580.5|4579|22522
1590065400000|2020-05-21 12:50:00|4581|4580|4570.5|4569|4581|4580.5|4570.5|4569|5354
1590065700000|2020-05-21 12:55:00|4570|4570|4575|4574|4576|4575.5|4567.5|4566|3775
1590066000000|2020-05-21 13:00:00|4574.5|4573.5|4572.5|4571.5|4577.5|4577|4572|4571|16260
1590066300000|2020-05-21 13:05:00|4572|4571|4575.5|4574.5|4577|4576|4571|4569.5|5476
1590066600000|2020-05-21 13:10:00|4576|4574|4586|4585|4586|4585|4574.5|4573.5|11533
1590066900000|2020-05-21 13:15:00|4585.5|4584.5|4588.5|4587.5|4589|4588|4584.5|4583.5|12581
1590067200000|2020-05-21 13:20:00|4589|4588|4592.5|4591|4594.5|4593|4589|4587.5|7444
1590067500000|2020-05-21 13:25:00|4592|4590.5|4596.5|4595.5|4598.5|4597.5|4590.5|4589.5|23717
1590067800000|2020-05-21 13:30:00|4597|4596|4602|4601|4602.5|4601.5|4587|4586|25530
1590068100000|2020-05-21 13:35:00|4602.5|4601.5|4620.5|4619.5|4621|4620|4600|4599|38711
1590068400000|2020-05-21 13:40:00|4621|4620|4621.5|4619.5|4628|4627|4617|4616|24149
1590068700000|2020-05-21 13:45:00|4621|4620|4625.5|4623.5|4629|4628|4618.5|4617|39103
1590069000000|2020-05-21 13:50:00|4625|4624|4607|4605|4625|4624.5|4604.5|4603|42124
1590069300000|2020-05-21 13:55:00|4606.5|4605.5|4604.5|4603|4608.5|4606|4598|4596.5|11097
1590069600000|2020-05-21 14:00:00|4604|4602.5|4603.5|4602.5|4612.5|4611|4603|4601.5|20752
1590069900000|2020-05-21 14:05:00|4604|4603|4611.5|4610.5|4612.5|4611.5|4602.5|4600.5|9981
1590070200000|2020-05-21 14:10:00|4612|4611|4614.5|4613.5|4621|4620.5|4611|4610|26105
1590070500000|2020-05-21 14:15:00|4615|4613|4616|4615|4620|4619|4612|4610.5|11920
1590070800000|2020-05-21 14:20:00|4616.5|4614.5|4624|4623|4624|4623.5|4614.5|4613|10498
1590071100000|2020-05-21 14:25:00|4623.5|4622.5|4611|4610|4624|4622.5|4610.5|4609|13296
1590071400000|2020-05-21 14:30:00|4610.5|4609.5|4589.5|4588|4611.5|4610|4588.5|4587.5|24381
1590071700000|2020-05-21 14:35:00|4589|4587.5|4580.5|4579.5|4592|4591|4580|4579|31638
1590072000000|2020-05-21 14:40:00|4581|4579|4596.5|4595|4597|4596|4579|4578|17832
1590072300000|2020-05-21 14:45:00|4596|4594.5|4601|4600.5|4605.5|4604|4592.5|4591.5|45053
1590072600000|2020-05-21 14:50:00|4601.5|4600|4596.5|4595.5|4604.5|4603.5|4596.5|4595.5|11688
1590072900000|2020-05-21 14:55:00|4596|4595|4597|4596.5|4602|4601.5|4595|4594.5|21442
1590073200000|2020-05-21 15:00:00|4596.5|4596|4581|4579|4596.5|4596|4577.5|4575.5|63776
1590073500000|2020-05-21 15:05:00|4580.5|4578.5|4574|4572.5|4583|4581.5|4567|4565.5|37950
1590073800000|2020-05-21 15:10:00|4573.5|4573|4575.5|4574.5|4579.5|4579|4571.5|4571|26665
1590074100000|2020-05-21 15:15:00|4575|4574|4567.5|4566.5|4577|4576|4564|4563|58524
1590074400000|2020-05-21 15:20:00|4568|4566|4558|4557|4569.5|4568|4554.5|4553|37098
1590074700000|2020-05-21 15:25:00|4558.5|4557.5|4555|4552|4560.5|4560|4546.5|4545.5|76605
1590130800000|2020-05-22 07:00:00|4500|4486|4481.5|4477.5|4500|4491|4464|4461|153782
1590131100000|2020-05-22 07:05:00|4480|4477|4497|4493|4502.5|4499.5|4469|4465.5|56880
1590131400000|2020-05-22 07:10:00|4496.5|4492.5|4474|4470.5|4496.5|4492.5|4462|4460|40310
1590131700000|2020-05-22 07:15:00|4473.5|4470|4454|4451.5|4473.5|4470|4453|4451.5|43888
1590132000000|2020-05-22 07:20:00|4453.5|4451|4469|4466.5|4471|4467.5|4450.5|4449|34915
1590132300000|2020-05-22 07:25:00|4468.5|4467|4468.5|4466.5|4486.5|4484|4467|4465|24478
1590132600000|2020-05-22 07:30:00|4468|4466|4470.5|4469|4473.5|4471.5|4459.5|4457.5|36079
1590132900000|2020-05-22 07:35:00|4470|4468.5|4464|4462|4474|4472|4464|4461.5|26775
1590133200000|2020-05-22 07:40:00|4463.5|4461.5|4495.5|4493.5|4496.5|4494.5|4459.5|4457|23226
1590133500000|2020-05-22 07:45:00|4495|4493|4495|4494|4505.5|4503.5|4489|4488|19444
1590133800000|2020-05-22 07:50:00|4494.5|4493.5|4491|4488.5|4500.5|4498.5|4488|4486.5|22457
1590134100000|2020-05-22 07:55:00|4491.5|4489|4482.5|4481.5|4493|4491|4478|4477|36104
1590134400000|2020-05-22 08:00:00|4482|4481|4483|4481.5|4485.5|4484|4477.5|4477|18358
1590134700000|2020-05-22 08:05:00|4482.5|4481|4481.5|4479|4491|4489.5|4475|4474|32952
1590135000000|2020-05-22 08:10:00|4481|4478.5|4489|4488|4490.5|4489.5|4474|4473|20662
1590135300000|2020-05-22 08:15:00|4489.5|4488.5|4498|4496.5|4499.5|4498|4489|4488|18345
1590135600000|2020-05-22 08:20:00|4498.5|4497|4495.5|4494|4499.5|4498|4492|4491|20723
1590135900000|2020-05-22 08:25:00|4496|4494.5|4491|4490.5|4497|4496.5|4488|4487|23125
1590136200000|2020-05-22 08:30:00|4490.5|4490|4510.5|4508.5|4515|4512.5|4487.5|4486.5|46165
1590136500000|2020-05-22 08:35:00|4511|4509|4505|4503.5|4516.5|4516|4504.5|4502.5|40790
1590136800000|2020-05-22 08:40:00|4505.5|4504|4517|4515.5|4519|4518|4503.5|4502.5|26936
1590137100000|2020-05-22 08:45:00|4517.5|4516|4513|4511.5|4521|4519.5|4511.5|4510.5|12383
1590137400000|2020-05-22 08:50:00|4513.5|4512|4520.5|4519|4522|4521|4506.5|4505.5|13094
1590137700000|2020-05-22 08:55:00|4521|4519.5|4534.5|4533|4534.5|4533|4520|4519|17716
1590138000000|2020-05-22 09:00:00|4534|4532.5|4531.5|4530.5|4534.5|4533.5|4528.5|4527.5|16439
1590138300000|2020-05-22 09:05:00|4531|4530|4530.5|4529.5|4535.5|4534|4527.5|4526.5|14425
1590138600000|2020-05-22 09:10:00|4531|4530|4527.5|4527|4533.5|4532|4527|4526.5|21545
1590138900000|2020-05-22 09:15:00|4528.5|4527.5|4526.5|4525.5|4533|4532|4526|4525.5|13956
1590139200000|2020-05-22 09:20:00|4527|4526|4529.5|4528.5|4538|4537|4527|4525.5|9438
1590139500000|2020-05-22 09:25:00|4529|4528|4535|4534|4536.5|4535.5|4524|4523.5|14003
1590139800000|2020-05-22 09:30:00|4534.5|4533.5|4522.5|4520.5|4535.5|4534|4521|4520|19552
1590140100000|2020-05-22 09:35:00|4523|4521|4518.5|4517|4524|4523|4517|4515.5|11859
1590140400000|2020-05-22 09:40:00|4518|4517.5|4521|4519.5|4527.5|4526|4517.5|4517|8594
1590140700000|2020-05-22 09:45:00|4521.5|4519|4521|4520|4523|4522|4516.5|4515.5|22239
1590141000000|2020-05-22 09:50:00|4520.5|4519.5|4511.5|4510.5|4522.5|4521|4509.5|4509|18280
1590141300000|2020-05-22 09:55:00|4511|4510|4517|4516|4524|4523|4510|4509.5|44227
1590141600000|2020-05-22 10:00:00|4517.5|4516.5|4531|4530|4533|4532.5|4516|4515|24360
1590141900000|2020-05-22 10:05:00|4531.5|4530.5|4537|4536|4541|4539.5|4531|4529.5|26849
1590142200000|2020-05-22 10:10:00|4537.5|4535.5|4548.5|4547|4550|4549|4535.5|4534.5|16367
1590142500000|2020-05-22 10:15:00|4549|4547.5|4543.5|4542|4550|4548.5|4536.5|4535|16461
1590142800000|2020-05-22 10:20:00|4544|4542.5|4544|4542.5|4545.5|4544|4539.5|4538|16506
1590143100000|2020-05-22 10:25:00|4544.5|4543|4538.5|4536.5|4545.5|4543.5|4537.5|4536|23258
1590143400000|2020-05-22 10:30:00|4538|4536|4540|4538|4544|4542.5|4536.5|4535.5|5047
1590143700000|2020-05-22 10:35:00|4539.5|4537.5|4540.5|4539.5|4541|4540|4531|4530|17130
1590144000000|2020-05-22 10:40:00|4541|4540|4542|4541|4544|4542.5|4534.5|4534|29129
1590144300000|2020-05-22 10:45:00|4542.5|4540.5|4554.5|4553|4555|4553.5|4542|4540.5|7201
1590144600000|2020-05-22 10:50:00|4555|4553.5|4549|4548|4555|4554.5|4547|4546|7345
1590144900000|2020-05-22 10:55:00|4548.5|4547.5|4549|4548.5|4549.5|4548.5|4543.5|4542.5|8036
1590145200000|2020-05-22 11:00:00|4543.5|4540.5|4539.5|4538|4547.5|4545.5|4538|4536.5|88826
1590145500000|2020-05-22 11:05:00|4539|4538.5|4548.5|4547.5|4551.5|4550|4539|4538|4641
1590145800000|2020-05-22 11:10:00|4547.5|4547|4553|4551.5|4554|4553|4547.5|4545.5|3236
1590146100000|2020-05-22 11:15:00|4553.5|4552|4548.5|4547|4554|4553.5|4548|4547|7525
1590146400000|2020-05-22 11:20:00|4548|4547.5|4547.5|4546|4552.5|4551|4545|4544|4754
1590146700000|2020-05-22 11:25:00|4547|4546.5|4549.5|4548|4551.5|4550.5|4547|4545.5|3486
1590147000000|2020-05-22 11:30:00|4550|4548.5|4543|4542|4551|4550|4543|4542|4214
1590147300000|2020-05-22 11:35:00|4543.5|4542.5|4546|4544.5|4546.5|4545|4542|4541|4370
1590147600000|2020-05-22 11:40:00|4546.5|4545|4554.5|4552|4557.5|4557|4544.5|4543.5|13347
1590147900000|2020-05-22 11:45:00|4554|4552.5|4563.5|4562|4564|4563|4551.5|4550|11907
1590148200000|2020-05-22 11:50:00|4563|4561.5|4571|4569.5|4574|4573|4561.5|4559.5|22872
1590148500000|2020-05-22 11:55:00|4571.5|4570|4577.5|4575.5|4579.5|4578.5|4567.5|4566|22430
1590148800000|2020-05-22 12:00:00|4578|4576|4580.5|4578|4586.5|4585.5|4578|4576|28074
1590149100000|2020-05-22 12:05:00|4580|4578.5|4578.5|4577|4583.5|4582.5|4576.5|4575.5|29140
1590149400000|2020-05-22 12:10:00|4579|4577.5|4585.5|4584|4586|4585.5|4576.5|4575.5|41912
1590149700000|2020-05-22 12:15:00|4584.5|4583.5|4588.5|4587.5|4590|4589|4584|4583|9400
1590150000000|2020-05-22 12:20:00|4588|4587|4583|4582|4589|4587|4580.5|4578.5|10492
1590150300000|2020-05-22 12:25:00|4582.5|4581.5|4580.5|4579|4589|4587.5|4578|4577|13442
1590150600000|2020-05-22 12:30:00|4581|4579.5|4575.5|4574|4584|4583.5|4571|4570|15257
1590150900000|2020-05-22 12:35:00|4576|4574.5|4579|4578|4580.5|4578.5|4575.5|4574|5486
1590151200000|2020-05-22 12:40:00|4578.5|4577.5|4585.5|4584.5|4586.5|4586|4578|4577|13016
1590151500000|2020-05-22 12:45:00|4585|4584|4586|4585|4592|4591|4584.5|4583.5|7545
1590151800000|2020-05-22 12:50:00|4585.5|4584.5|4588.5|4587.5|4589|4587.5|4582|4581|11362
1590152100000|2020-05-22 12:55:00|4589|4588|4594.5|4593|4595.5|4595|4588.5|4588|9970
1590152400000|2020-05-22 13:00:00|4594|4593.5|4601|4599|4602|4600.5|4588.5|4587.5|16892
1590152700000|2020-05-22 13:05:00|4601.5|4599.5|4605|4603.5|4611.5|4610.5|4601.5|4599.5|21082
1590153000000|2020-05-22 13:10:00|4604.5|4603|4596.5|4595.5|4606|4605.5|4595|4594|13416
1590153300000|2020-05-22 13:15:00|4597|4596|4588|4586|4598|4597|4585|4583|14121
1590153600000|2020-05-22 13:20:00|4587.5|4585.5|4586.5|4585.5|4590.5|4589.5|4585|4583.5|16767
1590153900000|2020-05-22 13:25:00|4587|4585|4584|4582.5|4591|4590|4582.5|4581.5|5545
1590154200000|2020-05-22 13:30:00|4584.5|4583|4571|4569.5|4586|4584.5|4567.5|4566|36995
1590154500000|2020-05-22 13:35:00|4570.5|4569|4561.5|4559.5|4570.5|4569.5|4559|4558|19039
1590154800000|2020-05-22 13:40:00|4561|4559|4559.5|4558.5|4565.5|4564.5|4555.5|4555|27173
1590155100000|2020-05-22 13:45:00|4559|4558|4575.5|4574|4578|4576.5|4557.5|4556.5|25668
1590155400000|2020-05-22 13:50:00|4576|4573.5|4574.5|4573.5|4576|4574.5|4564|4563.5|33735
1590155700000|2020-05-22 13:55:00|4575|4574|4577.5|4575.5|4585|4583.5|4573|4571|14134
1590156000000|2020-05-22 14:00:00|4577|4576|4552.5|4550.5|4577|4576|4551.5|4550|21427
1590156300000|2020-05-22 14:05:00|4553|4551|4541.5|4540|4554|4552.5|4538|4536|28586
1590156600000|2020-05-22 14:10:00|4540|4539.5|4532.5|4531.5|4543.5|4542|4532|4530|31553
1590156900000|2020-05-22 14:15:00|4532|4531|4545.5|4545|4547.5|4547|4530.5|4528.5|27823
1590157200000|2020-05-22 14:20:00|4545|4544.5|4550|4549.5|4557.5|4556.5|4545|4543.5|13710
1590157500000|2020-05-22 14:25:00|4550.5|4549|4559|4557|4559|4557.5|4543|4541.5|25933
1590157800000|2020-05-22 14:30:00|4559.5|4557.5|4562.5|4562|4565|4563.5|4555|4553.5|10654
1590158100000|2020-05-22 14:35:00|4562|4561.5|4568.5|4566.5|4568.5|4566.5|4555|4553.5|20892
1590158400000|2020-05-22 14:40:00|4569|4567|4562|4560.5|4571|4570|4560.5|4559|20525
1590158700000|2020-05-22 14:45:00|4561.5|4560|4552.5|4552|4567|4565.5|4552.5|4551.5|21692
1590159000000|2020-05-22 14:50:00|4552|4551.5|4551.5|4550|4556.5|4555|4548.5|4546.5|19116
1590159300000|2020-05-22 14:55:00|4551|4549.5|4551|4549.5|4553|4552.5|4545.5|4544.5|24272
1590159600000|2020-05-22 15:00:00|4550.5|4549|4559.5|4558.5|4565|4564|4548.5|4547.5|35356
1590159900000|2020-05-22 15:05:00|4559|4558|4560.5|4559|4563|4561.5|4554|4552.5|21564
1590160200000|2020-05-22 15:10:00|4561|4559.5|4553.5|4552.5|4561|4560|4552.5|4551.5|17599
1590160500000|2020-05-22 15:15:00|4553|4553|4556.5|4555.5|4557.5|4556.5|4552.5|4551.5|12890
1590160800000|2020-05-22 15:20:00|4556|4555|4540|4538.5|4556.5|4556|4537|4536|40963
1590161100000|2020-05-22 15:25:00|4539.5|4539|4548.5|4546.5|4551.5|4550.5|4535.5|4534.5|39015
1590390000000|2020-05-25 07:00:00|4610|4604|4587|4585|4610|4606.5|4586.5|4584|109396
1590390300000|2020-05-25 07:05:00|4587.5|4585.5|4579|4576|4589|4587|4575.5|4575|36948
1590390600000|2020-05-25 07:10:00|4578.5|4576.5|4578.5|4576|4581.5|4579|4571.5|4568.5|39448
1590390900000|2020-05-25 07:15:00|4579|4576.5|4563.5|4561.5|4582.5|4579.5|4559.5|4558|26856
1590391200000|2020-05-25 07:20:00|4564|4561|4566|4564.5|4567.5|4566|4562|4559.5|4673
1590391500000|2020-05-25 07:25:00|4566.5|4565|4557.5|4556|4570|4567.5|4554.5|4552.5|27429
1590391800000|2020-05-25 07:30:00|4557|4555.5|4547|4544.5|4560|4558.5|4540|4538|40857
1590392100000|2020-05-25 07:35:00|4546.5|4545|4568|4565.5|4568.5|4567|4544.5|4542|18892
1590392400000|2020-05-25 07:40:00|4567.5|4565|4570|4569|4574.5|4573|4564.5|4563.5|25251
1590392700000|2020-05-25 07:45:00|4569.5|4568.5|4569|4568|4575.5|4574|4564|4563.5|29732
1590393000000|2020-05-25 07:50:00|4569.5|4568.5|4586|4585|4588.5|4587.5|4569|4568.5|41896
1590393300000|2020-05-25 07:55:00|4586.5|4585.5|4586|4585.5|4593|4592|4584|4583|17880
1590393600000|2020-05-25 08:00:00|4586.5|4586|4574|4572|4588|4586.5|4572.5|4572|36101
1590393900000|2020-05-25 08:05:00|4573.5|4571.5|4576|4574.5|4579.5|4578.5|4571.5|4571|7178
1590394200000|2020-05-25 08:10:00|4576.5|4575|4575.5|4574|4578|4577|4567.5|4567|11544
1590394500000|2020-05-25 08:15:00|4575|4573.5|4586.5|4584.5|4588|4587.5|4573.5|4572|8522
1590394800000|2020-05-25 08:20:00|4586|4584|4581|4579.5|4588.5|4588|4580|4579|10367
1590395100000|2020-05-25 08:25:00|4581.5|4580|4584.5|4583|4587|4585.5|4578.5|4577.5|19625
1590395400000|2020-05-25 08:30:00|4585|4584|4583|4581.5|4591.5|4589.5|4582.5|4581|14195
1590395700000|2020-05-25 08:35:00|4583.5|4582|4597.5|4596.5|4598|4597|4583.5|4582|37340
1590396000000|2020-05-25 08:40:00|4597|4597|4608|4607|4609.5|4608.5|4589.5|4588.5|35018
1590396300000|2020-05-25 08:45:00|4608.5|4607.5|4618.5|4616.5|4629|4628|4607.5|4606|59220
1590396600000|2020-05-25 08:50:00|4618|4616|4612.5|4610.5|4620.5|4619|4606.5|4604.5|57960
1590396900000|2020-05-25 08:55:00|4613|4611|4612|4610.5|4614|4613|4602|4601|19212
1590397200000|2020-05-25 09:00:00|4611.5|4611|4609.5|4608|4618|4616.5|4606.5|4606|18072
1590397500000|2020-05-25 09:05:00|4609|4607.5|4604.5|4602.5|4609|4607.5|4601.5|4600|4328
1590397800000|2020-05-25 09:10:00|4604|4602|4603|4601.5|4604|4602.5|4600.5|4600|3677
1590398100000|2020-05-25 09:15:00|4603.5|4602|4597|4596|4603.5|4603|4595.5|4594.5|7073
1590398400000|2020-05-25 09:20:00|4597.5|4595.5|4596|4595|4599.5|4598.5|4594.5|4593.5|10172
1590398700000|2020-05-25 09:25:00|4595.5|4594.5|4607|4606|4607.5|4606|4595.5|4594.5|5302
1590399000000|2020-05-25 09:30:00|4606.5|4605.5|4602|4601|4606.5|4605.5|4600.5|4599.5|4924
1590399300000|2020-05-25 09:35:00|4601.5|4600.5|4606|4605|4607|4606|4601|4600|4370
1590399600000|2020-05-25 09:40:00|4606.5|4605.5|4606.5|4605.5|4611|4610|4605|4603.5|7332
1590399900000|2020-05-25 09:45:00|4607|4605|4611.5|4610.5|4613|4612|4606.5|4605|4327
1590400200000|2020-05-25 09:50:00|4611|4610|4606|4604.5|4612.5|4611|4601|4600|13055
1590400500000|2020-05-25 09:55:00|4606.5|4605|4612|4611|4614|4612.5|4604|4602.5|14043
1590400800000|2020-05-25 10:00:00|4611.5|4611.5|4604.5|4603|4613|4612|4603|4601.5|12941
1590401100000|2020-05-25 10:05:00|4605|4603.5|4594.5|4593|4605.5|4604|4593.5|4592.5|12129
1590401400000|2020-05-25 10:10:00|4595|4594.5|4594.5|4593|4598|4596.5|4593.5|4592|9610
1590401700000|2020-05-25 10:15:00|4595|4593.5|4604|4602.5|4606.5|4605.5|4595|4593.5|20248
1590402000000|2020-05-25 10:20:00|4603.5|4602|4595.5|4594.5|4604.5|4603.5|4593|4592|13367
1590402300000|2020-05-25 10:25:00|4596|4595|4597|4595.5|4598|4597.5|4592|4591|10577
1590402600000|2020-05-25 10:30:00|4597.5|4596|4596|4595|4598.5|4597.5|4594|4592.5|12267
1590402900000|2020-05-25 10:35:00|4596.5|4594.5|4594.5|4594|4599|4598.5|4592.5|4591.5|12915
1590403200000|2020-05-25 10:40:00|4595|4593.5|4597.5|4596.5|4600|4599|4594.5|4593.5|6728
1590403500000|2020-05-25 10:45:00|4598|4596|4609|4608|4609.5|4608.5|4598|4596|8994
1590403800000|2020-05-25 10:50:00|4609.5|4608.5|4612.5|4611.5|4614|4612.5|4609|4607|28796
1590404100000|2020-05-25 10:55:00|4613|4612|4610|4609|4615.5|4614|4609.5|4608|6990
1590404400000|2020-05-25 11:00:00|4615|4610|4606|4604.5|4615|4610|4603.5|4602|9573
1590404700000|2020-05-25 11:05:00|4605.5|4604|4600.5|4599.5|4606|4604.5|4600|4599|5630
1590405000000|2020-05-25 11:10:00|4600|4599|4608|4607|4608.5|4607|4598|4597|7125
1590405300000|2020-05-25 11:15:00|4608.5|4607.5|4610.5|4609.5|4613.5|4612|4607.5|4606|3463
1590405600000|2020-05-25 11:20:00|4610|4609|4606.5|4604.5|4610.5|4609|4605.5|4604.5|9466
1590405900000|2020-05-25 11:25:00|4606|4605|4609.5|4608|4610|4609|4603|4601.5|5688
1590406200000|2020-05-25 11:30:00|4610|4608.5|4608.5|4607.5|4611|4610|4605.5|4604|4881
1590406500000|2020-05-25 11:35:00|4608|4607|4609|4608|4612|4611.5|4607|4606|5322
1590406800000|2020-05-25 11:40:00|4608.5|4607.5|4619.5|4618|4620|4619|4608|4607|25100
1590407100000|2020-05-25 11:45:00|4620|4618.5|4625.5|4623.5|4626|4625|4619|4618.5|14334
1590407400000|2020-05-25 11:50:00|4625|4624|4618.5|4617.5|4625|4624|4618|4616.5|15691
1590407700000|2020-05-25 11:55:00|4619|4617|4619|4618|4619.5|4619|4617|4616|7031
1590408000000|2020-05-25 12:00:00|4619.5|4618.5|4620|4618.5|4620|4619.5|4615|4614|9916
1590408300000|2020-05-25 12:05:00|4619.5|4618|4619.5|4618.5|4623|4622|4618|4617.5|24510
1590408600000|2020-05-25 12:10:00|4619|4618|4621|4620|4621.5|4620.5|4616.5|4615|6762
1590408900000|2020-05-25 12:15:00|4621.5|4620.5|4623|4622|4623|4622|4620|4618.5|4392
1590409200000|2020-05-25 12:20:00|4622.5|4621.5|4633|4632|4633|4632|4622.5|4621.5|23810
1590409500000|2020-05-25 12:25:00|4632.5|4632.5|4638|4636.5|4640|4639.5|4632.5|4632|11070
1590409800000|2020-05-25 12:30:00|4638.5|4636|4637|4636|4639|4638|4636.5|4635|2944
1590410100000|2020-05-25 12:35:00|4637.5|4636.5|4640|4639|4640|4639|4633|4632|27629
1590410400000|2020-05-25 12:40:00|4639.5|4638.5|4643|4641.5|4650|4649.5|4639.5|4638.5|21592
1590410700000|2020-05-25 12:45:00|4642.5|4642|4635|4633.5|4643|4642|4633.5|4633|7021
1590411000000|2020-05-25 12:50:00|4635.5|4634|4644|4643|4645.5|4644|4635.5|4634|11681
1590411300000|2020-05-25 12:55:00|4644.5|4642.5|4644.5|4643|4645|4644.5|4641.5|4641|7322
1590411600000|2020-05-25 13:00:00|4645|4643.5|4644|4643.5|4649.5|4648|4644|4643|11898
1590411900000|2020-05-25 13:05:00|4643.5|4643|4642.5|4641.5|4646|4645|4642|4641|9334
1590412200000|2020-05-25 13:10:00|4643|4642|4646|4645|4650|4649|4641.5|4641|9672
1590412500000|2020-05-25 13:15:00|4645.5|4644.5|4644|4642.5|4646.5|4646|4642.5|4642|4812
1590412800000|2020-05-25 13:20:00|4643.5|4641.5|4646|4645|4647|4646|4642|4641.5|11585
1590413100000|2020-05-25 13:25:00|4646.5|4645.5|4643.5|4642.5|4649|4647.5|4642|4641.5|7488
1590413400000|2020-05-25 13:30:00|4643|4643|4639|4637.5|4643.5|4643|4637|4636.5|30308
1590413700000|2020-05-25 13:35:00|4639.5|4638|4642|4640.5|4644|4643.5|4639.5|4638|16966
1590414000000|2020-05-25 13:40:00|4641.5|4640|4637.5|4636.5|4642|4641|4637|4636|19148
1590414300000|2020-05-25 13:45:00|4636|4636|4633|4631.5|4637|4636|4631|4630|23324
1590414600000|2020-05-25 13:50:00|4632.5|4632|4638|4636.5|4642.5|4641|4632.5|4632|12151
1590414900000|2020-05-25 13:55:00|4637.5|4637|4639|4638.5|4644|4643|4637.5|4636.5|13878
1590415200000|2020-05-25 14:00:00|4639.5|4639|4635.5|4634.5|4641.5|4640|4634|4633|14435
1590415500000|2020-05-25 14:05:00|4636|4635|4634.5|4633.5|4639.5|4639|4634|4632.5|14371
1590415800000|2020-05-25 14:10:00|4635|4634|4636|4635.5|4636|4635.5|4633|4632|5414
1590416100000|2020-05-25 14:15:00|4635.5|4635|4634.5|4633.5|4637.5|4637|4633.5|4632.5|19503
1590416400000|2020-05-25 14:20:00|4634|4633|4636|4635|4636|4635.5|4631|4630|6334
1590416700000|2020-05-25 14:25:00|4635.5|4635.5|4640|4639|4640.5|4639.5|4635|4634|4966
1590417000000|2020-05-25 14:30:00|4639.5|4639.5|4643|4642|4644|4643|4638.5|4638|9443
1590417300000|2020-05-25 14:35:00|4643.5|4642.5|4646.5|4645.5|4647|4646.5|4643|4642|37384
1590417600000|2020-05-25 14:40:00|4647|4646|4637.5|4636.5|4647.5|4647|4637|4636|19720
1590417900000|2020-05-25 14:45:00|4637|4636|4641|4640|4641.5|4640.5|4635.5|4635|13876
1590418200000|2020-05-25 14:50:00|4640.5|4639.5|4638.5|4637.5|4642|4641.5|4638|4637|11772
1590418500000|2020-05-25 14:55:00|4639|4638|4636.5|4635.5|4639|4638.5|4636|4635|5256
1590418800000|2020-05-25 15:00:00|4637|4636|4629|4628|4638|4637.5|4628|4627|12888
1590419100000|2020-05-25 15:05:00|4628.5|4627.5|4623.5|4623|4628.5|4627.5|4622|4621.5|36211
1590419400000|2020-05-25 15:10:00|4624|4623.5|4633.5|4633|4635|4634|4623.5|4622.5|20731
1590419700000|2020-05-25 15:15:00|4633|4632.5|4634.5|4634|4636.5|4635.5|4632|4631|18004
1590420000000|2020-05-25 15:20:00|4635|4634.5|4642|4641|4642.5|4642|4634|4633.5|26881
1590420300000|2020-05-25 15:25:00|4641.5|4640.5|4639.5|4637.5|4642|4641|4635.5|4634.5|20061
1590476400000|2020-05-26 07:00:00|4725|4720|4697.5|4694|4728|4726.5|4697.5|4694|200353
1590476700000|2020-05-26 07:05:00|4697|4693.5|4716|4712|4725|4722.5|4688.5|4685|48594
1590477000000|2020-05-26 07:10:00|4716.5|4712.5|4724|4722|4725|4722.5|4707|4703|49006
1590477300000|2020-05-26 07:15:00|4723.5|4721.5|4741|4738.5|4743|4742|4715.5|4713|84006
1590477600000|2020-05-26 07:20:00|4741.5|4739|4723|4720.5|4743|4741.5|4719.5|4717|37755
1590477900000|2020-05-26 07:25:00|4723.5|4721|4706.5|4704|4728.5|4726.5|4699|4697.5|68240
1590478200000|2020-05-26 07:30:00|4706|4703.5|4714.5|4712|4722|4719|4704.5|4702|45125
1590478500000|2020-05-26 07:35:00|4714|4711.5|4729|4726.5|4739.5|4737.5|4712.5|4710.5|19511
1590478800000|2020-05-26 07:40:00|4728.5|4726|4716|4714.5|4728.5|4726|4716|4714.5|50382
1590479100000|2020-05-26 07:45:00|4715.5|4714|4726.5|4725|4726.5|4725|4707.5|4706|43158
1590479400000|2020-05-26 07:50:00|4726|4724.5|4741|4739|4742.5|4741.5|4724|4722.5|37696
1590479700000|2020-05-26 07:55:00|4741.5|4739.5|4746.5|4745|4750|4749|4739|4737.5|37578
1590480000000|2020-05-26 08:00:00|4746|4744.5|4754.5|4753.5|4756|4755|4741|4740|45258
1590480300000|2020-05-26 08:05:00|4754|4753|4757|4755|4762|4761|4748.5|4747.5|43708
1590480600000|2020-05-26 08:10:00|4757.5|4755.5|4745.5|4744|4757.5|4756|4738.5|4737.5|32866
1590480900000|2020-05-26 08:15:00|4745|4744.5|4751|4750.5|4758|4756.5|4744.5|4743.5|36635
1590481200000|2020-05-26 08:20:00|4751.5|4751|4749|4747|4756.5|4755.5|4745.5|4744.5|16678
1590481500000|2020-05-26 08:25:00|4749.5|4750|4727|4725.5|4750.5|4750|4725.5|4725|20017
1590481800000|2020-05-26 08:30:00|4727.5|4725|4716|4715|4729|4728|4715|4713.5|19207
1590482100000|2020-05-26 08:35:00|4716.5|4714.5|4724|4723|4728|4726.5|4714.5|4713.5|20351
1590482400000|2020-05-26 08:40:00|4724.5|4723.5|4731|4729.5|4733.5|4732.5|4721|4720|19900
1590482700000|2020-05-26 08:45:00|4730.5|4729|4726.5|4724.5|4734.5|4733|4722|4720.5|10373
1590483000000|2020-05-26 08:50:00|4726|4725|4733.5|4731.5|4737|4735.5|4724.5|4723|19347
1590483300000|2020-05-26 08:55:00|4734|4732|4734|4732.5|4737.5|4736|4731|4730|35911
1590483600000|2020-05-26 09:00:00|4734.5|4733|4730.5|4729.5|4738|4737|4728.5|4728|17084
1590483900000|2020-05-26 09:05:00|4731|4730|4739|4737.5|4743|4742|4730|4729|11885
1590484200000|2020-05-26 09:10:00|4738.5|4737|4746.5|4745.5|4750|4749|4736.5|4735.5|29077
1590484500000|2020-05-26 09:15:00|4746|4745|4740.5|4739.5|4746.5|4746|4735|4734|22322
1590484800000|2020-05-26 09:20:00|4740|4739|4740.5|4739.5|4745.5|4743.5|4735.5|4734.5|41185
1590485100000|2020-05-26 09:25:00|4741|4739|4747|4746|4747.5|4746|4736.5|4736|20589
1590485400000|2020-05-26 09:30:00|4746.5|4746.5|4741.5|4740.5|4746.5|4746.5|4738|4736|13511
1590485700000|2020-05-26 09:35:00|4741|4740|4736|4735|4742.5|4742|4729|4728.5|34231
1590486000000|2020-05-26 09:40:00|4736.5|4735.5|4731|4730|4739.5|4738.5|4728.5|4728|27658
1590486300000|2020-05-26 09:45:00|4731.5|4730.5|4729.5|4728.5|4737|4736|4728.5|4728|14905
1590486600000|2020-05-26 09:50:00|4730|4729|4727.5|4726|4730|4729|4722.5|4721|14760
1590486900000|2020-05-26 09:55:00|4727|4725.5|4725|4724.5|4727|4726|4722.5|4721|10820
1590487200000|2020-05-26 10:00:00|4724.5|4724|4715|4714|4726.5|4725.5|4714.5|4713.5|21445
1590487500000|2020-05-26 10:05:00|4714.5|4713.5|4717|4716|4719|4718|4713.5|4713|13879
1590487800000|2020-05-26 10:10:00|4716.5|4715.5|4716|4715|4718|4717|4710.5|4710|24613
1590488100000|2020-05-26 10:15:00|4715.5|4714.5|4725.5|4724|4726|4725|4711.5|4710.5|18299
1590488400000|2020-05-26 10:20:00|4725|4723.5|4733.5|4732|4735.5|4734.5|4722.5|4721.5|11980
1590488700000|2020-05-26 10:25:00|4733|4731.5|4734|4733|4735.5|4734|4727.5|4727|11153
1590489000000|2020-05-26 10:30:00|4734.5|4733.5|4749.5|4749|4750.5|4750|4734.5|4733.5|41856
1590489300000|2020-05-26 10:35:00|4749|4748.5|4746|4744.5|4750|4749|4744|4743|27742
1590489600000|2020-05-26 10:40:00|4745.5|4744|4747.5|4746.5|4750|4749|4741|4740.5|16260
1590489900000|2020-05-26 10:45:00|4748|4747|4746.5|4746|4749.5|4748.5|4742.5|4741|15464
1590490200000|2020-05-26 10:50:00|4746|4745.5|4738.5|4737.5|4748|4747|4737|4736.5|24584
1590490500000|2020-05-26 10:55:00|4738|4737|4739.5|4738.5|4740.5|4739.5|4734.5|4733.5|14240
1590490800000|2020-05-26 11:00:00|4739|4734|4726.5|4725|4739|4736.5|4723.5|4723|17615
1590491100000|2020-05-26 11:05:00|4727|4725.5|4734.5|4733|4736.5|4735|4723.5|4723|13632
1590491400000|2020-05-26 11:10:00|4735|4733.5|4731.5|4729.5|4739.5|4738|4730.5|4729.5|10497
1590491700000|2020-05-26 11:15:00|4731|4729|4740|4739|4740|4739|4727.5|4727|13181
1590492000000|2020-05-26 11:20:00|4739.5|4738.5|4726|4724.5|4741|4740|4725|4723.5|8186
1590492300000|2020-05-26 11:25:00|4725.5|4724|4726|4725|4729|4727.5|4722.5|4722|7711
1590492600000|2020-05-26 11:30:00|4726.5|4725.5|4726|4724.5|4731|4730|4725|4723.5|18726
1590492900000|2020-05-26 11:35:00|4725.5|4725|4725.5|4724.5|4729|4728|4723|4722|16300
1590493200000|2020-05-26 11:40:00|4726|4725|4733|4732|4733|4732|4725.5|4724.5|9189
1590493500000|2020-05-26 11:45:00|4732.5|4731.5|4735|4734|4736.5|4735.5|4729.5|4728.5|6853
1590493800000|2020-05-26 11:50:00|4735.5|4734.5|4746|4745|4746|4745|4731|4730|30780
1590494100000|2020-05-26 11:55:00|4746.5|4744|4730|4729|4746.5|4744|4730|4729|13590
1590494400000|2020-05-26 12:00:00|4730.5|4729.5|4729.5|4728.5|4734.5|4733.5|4727.5|4726.5|23298
1590494700000|2020-05-26 12:05:00|4730|4729|4731.5|4730.5|4732.5|4731.5|4723|4722.5|48306
1590495000000|2020-05-26 12:10:00|4732|4731|4739.5|4738.5|4741.5|4740|4732|4730.5|19458
1590495300000|2020-05-26 12:15:00|4740|4738|4737.5|4736|4741|4739.5|4734.5|4733.5|7680
1590495600000|2020-05-26 12:20:00|4737|4736.5|4739.5|4738.5|4743|4742|4736.5|4735.5|12839
1590495900000|2020-05-26 12:25:00|4739|4738|4740|4738|4744.5|4744|4737|4736.5|34496
1590496200000|2020-05-26 12:30:00|4739.5|4737.5|4739|4737.5|4740|4739.5|4730|4728.5|24755
1590496500000|2020-05-26 12:35:00|4738.5|4738|4739|4737.5|4741.5|4740|4735.5|4735|5385
1590496800000|2020-05-26 12:40:00|4739.5|4738|4744.5|4744|4745.5|4744.5|4736|4735.5|31670
1590497100000|2020-05-26 12:45:00|4744|4743.5|4751|4749.5|4751.5|4750|4744|4743.5|18185
1590497400000|2020-05-26 12:50:00|4751.5|4750|4749|4748|4758|4757|4749|4748|37308
1590497700000|2020-05-26 12:55:00|4749.5|4748.5|4751.5|4751|4752.5|4751.5|4748|4747|15909
1590498000000|2020-05-26 13:00:00|4751|4750.5|4766.5|4765.5|4770|4768.5|4750.5|4750|52258
1590498300000|2020-05-26 13:05:00|4767|4765|4770|4769|4772|4771|4763.5|4762|25571
1590498600000|2020-05-26 13:10:00|4769.5|4768.5|4768.5|4767.5|4777.5|4776.5|4765.5|4764.5|31715
1590498900000|2020-05-26 13:15:00|4768|4767|4767.5|4766.5|4769|4768|4763.5|4762.5|22584
1590499200000|2020-05-26 13:20:00|4767|4766|4767|4766|4771|4770|4763|4762|37245
1590499500000|2020-05-26 13:25:00|4767.5|4766.5|4768|4767|4771|4770|4764.5|4763.5|26872
1590499800000|2020-05-26 13:30:00|4768.5|4767.5|4782|4780.5|4786.5|4785|4768.5|4767.5|43784
1590500100000|2020-05-26 13:35:00|4781.5|4780|4758|4757.5|4786|4784.5|4757.5|4756|34388
1590500400000|2020-05-26 13:40:00|4758.5|4757|4777|4775.5|4781.5|4780|4757.5|4756.5|23610
1590500700000|2020-05-26 13:45:00|4777.5|4776|4771|4769.5|4778.5|4777.5|4768.5|4767|21337
1590501000000|2020-05-26 13:50:00|4770.5|4769|4768|4766.5|4772.5|4771|4763|4761.5|22631
1590501300000|2020-05-26 13:55:00|4768.5|4767|4756.5|4755|4772|4770.5|4756|4754.5|30699
1590501600000|2020-05-26 14:00:00|4756|4754.5|4761.5|4760|4766|4765|4754|4753.5|32627
1590501900000|2020-05-26 14:05:00|4761|4760.5|4756|4755|4764.5|4763|4753|4752.5|21274
1590502200000|2020-05-26 14:10:00|4756.5|4755.5|4767.5|4766|4767.5|4766|4754|4752.5|45503
1590502500000|2020-05-26 14:15:00|4768|4766.5|4762.5|4761.5|4768.5|4767.5|4761|4760|29114
1590502800000|2020-05-26 14:20:00|4763|4762|4763.5|4762|4765|4764.5|4759.5|4758.5|40011
1590503100000|2020-05-26 14:25:00|4764.5|4762.5|4777.5|4776|4778.5|4777|4764|4762.5|29123
1590503400000|2020-05-26 14:30:00|4777|4775.5|4786|4785|4786.5|4785.5|4774.5|4774|49247
1590503700000|2020-05-26 14:35:00|4785.5|4784.5|4782.5|4781.5|4790|4789|4778.5|4777.5|52809
1590504000000|2020-05-26 14:40:00|4782|4782|4770|4769|4784.5|4784|4768.5|4767.5|28381
1590504300000|2020-05-26 14:45:00|4770.5|4768.5|4774|4773|4778.5|4777.5|4769.5|4768.5|16484
1590504600000|2020-05-26 14:50:00|4774.5|4773.5|4786.5|4785.5|4791|4790|4774.5|4773.5|32960
1590504900000|2020-05-26 14:55:00|4786|4784.5|4784|4783|4786|4784.5|4781|4780|35228
1590505200000|2020-05-26 15:00:00|4783.5|4782.5|4781|4780.5|4790|4788.5|4781|4780|22001
1590505500000|2020-05-26 15:05:00|4780.5|4780|4786|4785|4788.5|4787.5|4777|4775|58483
1590505800000|2020-05-26 15:10:00|4785.5|4784.5|4784.5|4783.5|4789|4787.5|4782.5|4781|20661
1590506100000|2020-05-26 15:15:00|4785|4784|4775|4774.5|4785|4784|4768|4767.5|82699
1590506400000|2020-05-26 15:20:00|4774.5|4774|4775.5|4774|4781|4779.5|4773|4771.5|39239
1590506700000|2020-05-26 15:25:00|4776|4774.5|4778|4775.5|4778.5|4776.5|4758.5|4757|101552
1590562800000|2020-05-27 07:00:00|4795|4789.5|4811.5|4808|4819.5|4815.5|4784|4780|48678
1590563100000|2020-05-27 07:05:00|4812|4808.5|4832.5|4829|4840|4837.5|4811|4808.5|104076
1590563400000|2020-05-27 07:10:00|4832|4828.5|4826.5|4823|4836|4833|4822.5|4819|31555
1590563700000|2020-05-27 07:15:00|4827|4822.5|4819|4816|4839.5|4837|4805|4803|53587
1590564000000|2020-05-27 07:20:00|4819.5|4816.5|4806.5|4803.5|4827.5|4825.5|4794|4792|35790
1590564300000|2020-05-27 07:25:00|4806|4803|4832|4828.5|4833|4829.5|4802.5|4799|28674
1590564600000|2020-05-27 07:30:00|4832.5|4829|4814|4812.5|4840|4837|4811.5|4810|32509
1590564900000|2020-05-27 07:35:00|4814.5|4813|4822|4820|4831.5|4829|4814|4811.5|40779
1590565200000|2020-05-27 07:40:00|4822.5|4820.5|4825|4822.5|4829|4828|4818.5|4815.5|12244
1590565500000|2020-05-27 07:45:00|4825.5|4823|4831|4830.5|4840|4839.5|4823.5|4821.5|44547
1590565800000|2020-05-27 07:50:00|4830.5|4830|4823|4821.5|4833.5|4832|4820.5|4819|37779
1590566100000|2020-05-27 07:55:00|4823.5|4822|4824.5|4822.5|4825|4824|4816.5|4815.5|23392
1590566400000|2020-05-27 08:00:00|4825|4823|4829.5|4828.5|4831|4830.5|4821|4820|41970
1590566700000|2020-05-27 08:05:00|4829|4828|4819.5|4818.5|4832.5|4831.5|4819|4818|18768
1590567000000|2020-05-27 08:10:00|4819|4818|4830|4829|4833|4832|4817|4815.5|35599
1590567300000|2020-05-27 08:15:00|4830.5|4829.5|4834|4833|4840|4839|4830.5|4829.5|50562
1590567600000|2020-05-27 08:20:00|4834.5|4833.5|4848.5|4846.5|4850|4849|4832|4830.5|37394
1590567900000|2020-05-27 08:25:00|4848|4846|4848|4847|4850|4849|4842|4840.5|34683
1590568200000|2020-05-27 08:30:00|4848.5|4847.5|4854|4853.5|4860|4857.5|4845.5|4844|49162
1590568500000|2020-05-27 08:35:00|4853.5|4853|4866|4864.5|4869.5|4868.5|4850|4848.5|51552
1590568800000|2020-05-27 08:40:00|4866.5|4864|4871.5|4870|4875|4874|4864|4862.5|21265
1590569100000|2020-05-27 08:45:00|4871|4870.5|4879.5|4878|4882|4880.5|4867.5|4866|71390
1590569400000|2020-05-27 08:50:00|4879|4877.5|4875.5|4874.5|4881|4880|4871|4870|27931
1590569700000|2020-05-27 08:55:00|4876|4875|4882|4881.5|4885|4884|4874.5|4872.5|23956
1590570000000|2020-05-27 09:00:00|4882.5|4882|4893|4892|4895|4893.5|4882|4881|50459
1590570300000|2020-05-27 09:05:00|4892.5|4891.5|4897|4896|4901|4900.5|4890|4888.5|58361
1590570600000|2020-05-27 09:10:00|4896.5|4896.5|4915|4912.5|4917|4916|4894|4893|70163
1590570900000|2020-05-27 09:15:00|4914|4912|4920|4918.5|4930|4929|4912.5|4910.5|48146
1590571200000|2020-05-27 09:20:00|4920.5|4919|4927|4925|4929.5|4927.5|4917.5|4916|35489
1590571500000|2020-05-27 09:25:00|4927.5|4924.5|4936.5|4935.5|4948.5|4947|4925.5|4923.5|142412
1590571800000|2020-05-27 09:30:00|4937|4935|4934.5|4933.5|4945|4944.5|4925.5|4924.5|84117
1590572100000|2020-05-27 09:35:00|4934|4933|4936.5|4935|4944.5|4944|4923.5|4921.5|72014
1590572400000|2020-05-27 09:40:00|4937|4935.5|4946|4944.5|4950|4949|4933.5|4931.5|56837
1590572700000|2020-05-27 09:45:00|4945.5|4944|4956.5|4956|4957|4956.5|4944.5|4943.5|59023
1590573000000|2020-05-27 09:50:00|4957|4956.5|4973|4972.5|4974.5|4973.5|4957|4956.5|88727
1590573300000|2020-05-27 09:55:00|4973.5|4972|4964|4963|4980|4979|4960.5|4959|72098
1590573600000|2020-05-27 10:00:00|4964.5|4963.5|4953|4950.5|4968.5|4967|4940|4938|75298
1590573900000|2020-05-27 10:05:00|4952.5|4950|4944.5|4943|4952.5|4950.5|4939.5|4937.5|80375
1590574200000|2020-05-27 10:10:00|4944|4943.5|4954.5|4952.5|4955|4953.5|4943|4942|40403
1590574500000|2020-05-27 10:15:00|4954|4953|4949|4947.5|4960|4957.5|4947.5|4945|35210
1590574800000|2020-05-27 10:20:00|4949.5|4948|4950|4948.5|4953|4951.5|4939|4938.5|49603
1590575100000|2020-05-27 10:25:00|4949.5|4948|4943.5|4942|4950|4948|4939|4938|30574
1590575400000|2020-05-27 10:30:00|4943|4941.5|4932.5|4931|4943|4941.5|4931.5|4930.5|42568
1590575700000|2020-05-27 10:35:00|4932|4930.5|4937.5|4936|4939|4938|4928.5|4928|12500
1590576000000|2020-05-27 10:40:00|4937|4935.5|4942.5|4942|4947|4946|4931.5|4929.5|33602
1590576300000|2020-05-27 10:45:00|4943|4941.5|4939|4938|4946|4944.5|4936.5|4934.5|18444
1590576600000|2020-05-27 10:50:00|4939.5|4938.5|4945.5|4944.5|4946|4945|4934.5|4933.5|34538
1590576900000|2020-05-27 10:55:00|4946|4945|4963.5|4962.5|4964|4962.5|4940.5|4939.5|62837
1590577200000|2020-05-27 11:00:00|4964|4963.5|4959.5|4958.5|4965|4964|4952.5|4949|38956
1590577500000|2020-05-27 11:05:00|4959|4959|4969|4967.5|4974|4972.5|4959|4958|65607
1590577800000|2020-05-27 11:10:00|4968.5|4967|4965.5|4963.5|4972|4971|4962.5|4961|17101
1590578100000|2020-05-27 11:15:00|4965|4964|4955|4953|4966|4965|4954|4952|18105
1590578400000|2020-05-27 11:20:00|4955.5|4953.5|4963|4962.5|4967|4965.5|4955.5|4953.5|29830
1590578700000|2020-05-27 11:25:00|4963.5|4962|4964.5|4963.5|4967|4966|4960.5|4960|20266
1590579000000|2020-05-27 11:30:00|4965|4964|4969.5|4968.5|4969.5|4969|4961.5|4960|19455
1590579300000|2020-05-27 11:35:00|4969|4968|4982.5|4981.5|4984|4983|4967.5|4966|46847
1590579600000|2020-05-27 11:40:00|4983|4982|4984|4983|4993.5|4992.5|4980.5|4979.5|52601
1590579900000|2020-05-27 11:45:00|4984.5|4983.5|4977|4976|4986|4985|4972.5|4972|36348
1590580200000|2020-05-27 11:50:00|4976|4975.5|4990.5|4989.5|4992|4990|4976|4975|68375
1590580500000|2020-05-27 11:55:00|4991|4989|4996|4995|5000|4999.5|4990.5|4989|41595
1590580800000|2020-05-27 12:00:00|4996.5|4995.5|4976|4975|4998.5|4997.5|4976|4974.5|47683
1590581100000|2020-05-27 12:05:00|4975.5|4974.5|4969|4968|4976|4975.5|4965|4963|52352
1590581400000|2020-05-27 12:10:00|4968.5|4967.5|4977|4975.5|4979|4977.5|4965|4963.5|35852
1590581700000|2020-05-27 12:15:00|4976.5|4976|4974.5|4972.5|4980|4979|4970|4969.5|21830
1590582000000|2020-05-27 12:20:00|4974|4973|4987.5|4986.5|4989.5|4989|4972.5|4972|60865
1590582300000|2020-05-27 12:25:00|4988|4987|4976.5|4975|4993|4992|4974.5|4972.5|33097
1590582600000|2020-05-27 12:30:00|4977|4975.5|4969|4967.5|4982.5|4981.5|4966|4965|13553
1590582900000|2020-05-27 12:35:00|4968.5|4967|4969.5|4968.5|4971|4970.5|4960.5|4960|34296
1590583200000|2020-05-27 12:40:00|4970|4969|4972|4970|4975.5|4973.5|4966.5|4966|25584
1590583500000|2020-05-27 12:45:00|4972.5|4970.5|4972|4970.5|4980|4978.5|4970.5|4969|26541
1590583800000|2020-05-27 12:50:00|4971.5|4971|4954.5|4953|4974|4972.5|4951|4950|31182
1590584100000|2020-05-27 12:55:00|4954|4952.5|4946.5|4944.5|4956.5|4955|4944.5|4942|49822
1590584400000|2020-05-27 13:00:00|4946|4944|4948.5|4947.5|4950|4949.5|4940|4938|44024
1590584700000|2020-05-27 13:05:00|4948|4947|4951|4950|4955|4954|4948|4947|19958
1590585000000|2020-05-27 13:10:00|4951.5|4949.5|4949|4947.5|4955|4954.5|4949|4947.5|38060
1590585300000|2020-05-27 13:15:00|4949.5|4948|4959.5|4959|4961|4960|4948|4947.5|24261
1590585600000|2020-05-27 13:20:00|4960|4958.5|4949|4947.5|4964.5|4963.5|4946.5|4945|47503
1590585900000|2020-05-27 13:25:00|4948.5|4947|4950|4948|4955.5|4954.5|4946|4945|43602
1590586200000|2020-05-27 13:30:00|4950.5|4948.5|4954|4952.5|4955.5|4955|4946|4945|50153
1590586500000|2020-05-27 13:35:00|4953.5|4953|4944|4942.5|4962.5|4960.5|4943|4940.5|93780
1590586800000|2020-05-27 13:40:00|4943.5|4943|4965.5|4964.5|4965.5|4964.5|4939.5|4938|75309
1590587100000|2020-05-27 13:45:00|4965|4964|4934|4933|4965|4964|4933.5|4933|86683
1590587400000|2020-05-27 13:50:00|4934.5|4933.5|4929.5|4929|4939|4938.5|4920|4918.5|76919
1590587700000|2020-05-27 13:55:00|4929|4928.5|4943|4941.5|4943.5|4941.5|4924.5|4923|72913
1590588000000|2020-05-27 14:00:00|4943.5|4942|4948.5|4947.5|4953|4951|4938|4937|88224
1590588300000|2020-05-27 14:05:00|4949|4948|4955|4953.5|4957.5|4957|4947.5|4946|53575
1590588600000|2020-05-27 14:10:00|4955.5|4954|4954|4953|4969.5|4968.5|4954|4952.5|85175
1590588900000|2020-05-27 14:15:00|4953.5|4952.5|4962.5|4961.5|4964.5|4963.5|4952|4950.5|63785
1590589200000|2020-05-27 14:20:00|4962|4960.5|4942.5|4942|4962.5|4961|4938|4937|39166
1590589500000|2020-05-27 14:25:00|4942|4941.5|4948|4947|4957.5|4957|4938.5|4937.5|43310
1590589800000|2020-05-27 14:30:00|4947.5|4946.5|4933.5|4932|4947.5|4946.5|4928.5|4927|35167
1590590100000|2020-05-27 14:35:00|4933|4931.5|4928.5|4928|4937|4935.5|4928.5|4927.5|50229
1590590400000|2020-05-27 14:40:00|4929|4928.5|4930.5|4928.5|4932|4930.5|4914.5|4913.5|69535
1590590700000|2020-05-27 14:45:00|4931|4929|4908.5|4908|4931.5|4929.5|4908.5|4907.5|49984
1590591000000|2020-05-27 14:50:00|4909|4908.5|4923|4921.5|4925|4924|4906|4903.5|59301
1590591300000|2020-05-27 14:55:00|4923.5|4922|4935|4934|4935.5|4934.5|4917|4915.5|40165
1590591600000|2020-05-27 15:00:00|4935.5|4933.5|4942|4940.5|4947.5|4946.5|4921.5|4920.5|42451
1590591900000|2020-05-27 15:05:00|4941.5|4940|4954.5|4953|4957.5|4956.5|4936|4934|77059
1590592200000|2020-05-27 15:10:00|4954|4952.5|4951.5|4950.5|4957.5|4956.5|4950|4948.5|73952
1590592500000|2020-05-27 15:15:00|4951|4950|4961|4960|4961.5|4961|4950|4949|124836
1590592800000|2020-05-27 15:20:00|4960.5|4960.5|4961|4960|4969|4968.5|4954|4952.5|60001
1590593100000|2020-05-27 15:25:00|4961.5|4960.5|4975|4971.5|4979|4977.5|4957.5|4957|95405
1590649200000|2020-05-28 07:00:00|5055|5052|5047|5044|5064|5060|5023|5022|218025
1590649500000|2020-05-28 07:05:00|5046|5043|5035|5032|5060|5058|5031|5030|74460
1590649800000|2020-05-28 07:10:00|5036|5033|5041|5038|5044|5041|5019|5017|69880
1590650100000|2020-05-28 07:15:00|5040|5037|5025|5022|5041|5038|5009|5006|57664
1590650400000|2020-05-28 07:20:00|5024|5023|5027|5026|5033|5031|5008|5006|47810
1590650700000|2020-05-28 07:25:00|5028|5027|5034|5031|5035|5033|5014|5012|95839
1590651000000|2020-05-28 07:30:00|5035|5032|5029|5027|5040|5039|5024|5022|37466
1590651300000|2020-05-28 07:35:00|5028|5026|5041|5040|5048|5045|5028|5026|39746
1590651600000|2020-05-28 07:40:00|5042|5039|5054|5052|5058|5056|5040|5037|82827
1590651900000|2020-05-28 07:45:00|5055|5051|5060|5058|5061|5059|5043|5040|94603
1590652200000|2020-05-28 07:50:00|5061|5059|5057|5054|5064|5062|5050|5048|67184
1590652500000|2020-05-28 07:55:00|5056|5053|5050|5047|5059|5056|5046|5044|29739
1590652800000|2020-05-28 08:00:00|5051|5048|5061|5059|5070|5069|5051|5048|22196
1590653100000|2020-05-28 08:05:00|5062|5060|5058|5056|5066|5063|5053|5051|18207
1590653400000|2020-05-28 08:10:00|5057|5055|5061|5058|5061|5059|5048|5046|18602
1590653700000|2020-05-28 08:15:00|5060|5057|5044|5042|5061|5059|5043|5041|24680
1590654000000|2020-05-28 08:20:00|5045|5043|5030|5028|5047|5045|5025|5022|43519
1590654300000|2020-05-28 08:25:00|5031|5027|5031|5030|5042|5040|5028|5026|24797
1590654600000|2020-05-28 08:30:00|5030|5029|5004|5002|5031|5029|4996|4995.5|67085
1590654900000|2020-05-28 08:35:00|5003|5001|5015|5013|5015|5014|5002|5000|23060
1590655200000|2020-05-28 08:40:00|5016|5014|5013|5011|5018|5016|5007|5006|23379
1590655500000|2020-05-28 08:45:00|5012|5010|5001|5000|5015|5014|5001|5000|26516
1590655800000|2020-05-28 08:50:00|5000|4999.5|4987|4985.5|5001|4999.5|4978|4977|61045
1590656100000|2020-05-28 08:55:00|4986.5|4985|4996|4994.5|4998.5|4996.5|4984.5|4983|26781
1590656400000|2020-05-28 09:00:00|4996.5|4995|4992|4990|4998|4996|4987.5|4986|51112
1590656700000|2020-05-28 09:05:00|4991.5|4990.5|4989.5|4987.5|4997.5|4995.5|4983.5|4982.5|28868
1590657000000|2020-05-28 09:10:00|4989|4987|5010|5007|5011|5009|4988|4986.5|29829
1590657300000|2020-05-28 09:15:00|5009|5008|5017|5015|5018|5016|5007|5006|26934
1590657600000|2020-05-28 09:20:00|5018|5016|5016|5014|5024|5022|5013|5006|43717
1590657900000|2020-05-28 09:25:00|5015|5013|4998|4997|5017|5015|4998|4997|15134
1590658200000|2020-05-28 09:30:00|4997.5|4996.5|4999.5|4998|5012|5010|4997.5|4996|24683
1590658500000|2020-05-28 09:35:00|4999|4997.5|4997.5|4995.5|5003|5001|4990.5|4989|12619
1590658800000|2020-05-28 09:40:00|4998|4995|4992|4989.5|4998|4995.5|4985|4983.5|17434
1590659100000|2020-05-28 09:45:00|4991.5|4990|4985|4983.5|4995.5|4995|4983|4981.5|24636
1590659400000|2020-05-28 09:50:00|4984.5|4983|4972|4970.5|4991.5|4989.5|4963.5|4962.5|133492
1590659700000|2020-05-28 09:55:00|4971.5|4970|4975|4973|4988.5|4986.5|4970|4968.5|36057
1590660000000|2020-05-28 10:00:00|4974.5|4972.5|4965.5|4963.5|4981|4980|4964|4962|43405
1590660300000|2020-05-28 10:05:00|4965|4964|4978|4976.5|4979|4976.5|4962.5|4960.5|16370
1590660600000|2020-05-28 10:10:00|4978.5|4977|4981|4980|4983|4982|4976.5|4974.5|23709
1590660900000|2020-05-28 10:15:00|4980.5|4979.5|4983.5|4981.5|4991.5|4990|4978|4976|28663
1590661200000|2020-05-28 10:20:00|4983|4981|4991.5|4990|4991.5|4990.5|4977.5|4976|23812
1590661500000|2020-05-28 10:25:00|4991|4989.5|4995.5|4994.5|4996|4994.5|4989.5|4988.5|8193
1590661800000|2020-05-28 10:30:00|4995|4994|5003|5001|5005|5004|4995|4993.5|18080
1590662100000|2020-05-28 10:35:00|5002|5000|5005|5003|5008|5006|5002|5000|3371
1590662400000|2020-05-28 10:40:00|5004|5004|5008|5006|5009|5007|4997|4995.5|21405
1590662700000|2020-05-28 10:45:00|5007|5005|5014|5012|5019|5017|5006|5004|7131
1590663000000|2020-05-28 10:50:00|5013|5011|5022|5020|5023|5022|5012|5011|10737
1590663300000|2020-05-28 10:55:00|5021|5019|5019|5017|5021|5019|5015|5013|7131
1590663600000|2020-05-28 11:00:00|5018|5013|5014|5013|5018|5015|5011|5009|10152
1590663900000|2020-05-28 11:05:00|5015|5014|5011|5009|5020|5019|5008|5005|12407
1590664200000|2020-05-28 11:10:00|5012|5010|5004|5002|5012|5010|5003|5001|7034
1590664500000|2020-05-28 11:15:00|5003|5003|5000|4999.5|5007|5006|4999|4996.5|8024
1590664800000|2020-05-28 11:20:00|4999.5|4999|5002|5001|5004|5002|4997.5|4996|11901
1590665100000|2020-05-28 11:25:00|5001|5000|5012|5011|5013|5011|4999.5|4998|15205
1590665400000|2020-05-28 11:30:00|5013|5012|5018|5016|5019|5017|5011|5009|15581
1590665700000|2020-05-28 11:35:00|5019|5015|5010|5009|5019|5016|5010|5008|18494
1590666000000|2020-05-28 11:40:00|5009|5008|5009|5007|5013|5011|5006|5004|5689
1590666300000|2020-05-28 11:45:00|5008|5006|5012|5011|5014|5012|5005|5004|11185
1590666600000|2020-05-28 11:50:00|5011|5010|5007|5005|5014|5012|5006|5005|6791
1590666900000|2020-05-28 11:55:00|5009|5006|5015|5013|5020|5018|5007|5005|24784
1590667200000|2020-05-28 12:00:00|5016|5014|5014|5012|5016|5015|5011|5009|7802
1590667500000|2020-05-28 12:05:00|5015|5013|5011|5009|5017|5015|5010|5008|8490
1590667800000|2020-05-28 12:10:00|5010|5008|5022|5020|5022|5021|5007|5005|25728
1590668100000|2020-05-28 12:15:00|5021|5019|5015|5013|5023|5022|5011|5010|31141
1590668400000|2020-05-28 12:20:00|5014|5014|5019|5017|5020|5018|5012|5011|28832
1590668700000|2020-05-28 12:25:00|5018|5018|5021|5020|5022|5021|5016|5014|15348
1590669000000|2020-05-28 12:30:00|5022|5021|5029|5028|5030|5028|5019|5017|18934
1590669300000|2020-05-28 12:35:00|5030|5027|5030|5028|5034|5033|5028|5026|16888
1590669600000|2020-05-28 12:40:00|5031|5029|5030|5028|5031|5030|5026|5025|9549
1590669900000|2020-05-28 12:45:00|5029|5029|5031|5029|5033|5032|5028|5026|12544
1590670200000|2020-05-28 12:50:00|5030|5028|5033|5031|5034|5032|5030|5028|23175
1590670500000|2020-05-28 12:55:00|5034|5032|5042|5041|5043|5041|5031|5029|13547
1590670800000|2020-05-28 13:00:00|5043|5040|5061|5059|5061|5060|5041|5040|56698
1590671100000|2020-05-28 13:05:00|5062|5060|5060|5058|5067|5066|5058|5057|51124
1590671400000|2020-05-28 13:10:00|5061|5059|5057|5056|5065|5063|5055|5053|24534
1590671700000|2020-05-28 13:15:00|5058|5057|5055|5053|5059|5057|5050|5048|36564
1590672000000|2020-05-28 13:20:00|5056|5054|5052|5050|5056|5055|5045|5044|32140
1590672300000|2020-05-28 13:25:00|5051|5051|5055|5053|5058|5057|5050|5048|25258
1590672600000|2020-05-28 13:30:00|5056|5054|5052|5050|5058|5057|5040|5036|39285
1590672900000|2020-05-28 13:35:00|5053|5051|5040|5039|5060|5059|5037|5035|55317
1590673200000|2020-05-28 13:40:00|5041|5040|5054|5052|5057|5056|5038|5035|34908
1590673500000|2020-05-28 13:45:00|5055|5053|5043|5042|5055|5054|5039|5037|55299
1590673800000|2020-05-28 13:50:00|5044|5043|5048|5046|5051|5050|5039|5038|36530
1590674100000|2020-05-28 13:55:00|5047|5045|5053|5052|5054|5052|5041|5040|28707
1590674400000|2020-05-28 14:00:00|5052|5051|5053|5051|5059|5058|5049|5047|32159
1590674700000|2020-05-28 14:05:00|5054|5052|5059|5057|5062|5061|5048|5047|29178
1590675000000|2020-05-28 14:10:00|5058|5058|5053|5052|5065|5064|5050|5048|41574
1590675300000|2020-05-28 14:15:00|5052|5051|5039|5037|5053|5051|5032|5030|53329
1590675600000|2020-05-28 14:20:00|5038|5036|5048|5046|5053|5051|5034|5033|35232
1590675900000|2020-05-28 14:25:00|5049|5047|5060|5058|5067|5065|5048|5046|37424
1590676200000|2020-05-28 14:30:00|5061|5059|5054|5052|5063|5061|5048|5047|31468
1590676500000|2020-05-28 14:35:00|5053|5051|5062|5061|5063|5061|5052|5050|32331
1590676800000|2020-05-28 14:40:00|5063|5062|5078|5076|5080|5078|5062|5060|31816
1590677100000|2020-05-28 14:45:00|5079|5077|5078|5077|5081|5080|5075|5074|36040
1590677400000|2020-05-28 14:50:00|5077|5076|5067|5065|5078|5077|5063|5061|42455
1590677700000|2020-05-28 14:55:00|5066|5066|5063|5061|5071|5070|5062|5061|29372
1590678000000|2020-05-28 15:00:00|5062|5062|5066|5065|5067|5066|5050|5049|51085
1590678300000|2020-05-28 15:05:00|5067|5066|5064|5063|5079|5077|5063|5062|36459
1590678600000|2020-05-28 15:10:00|5063|5062|5068|5067|5070|5069|5058|5056|36145
1590678900000|2020-05-28 15:15:00|5069|5066|5074|5073|5078|5077|5066|5065|46601
1590679200000|2020-05-28 15:20:00|5075|5074|5065|5063|5076|5074|5063|5062|41410
1590679500000|2020-05-28 15:25:00|5063|5062|5074|5071|5074|5071|5063|5062|55300
1590735600000|2020-05-29 07:00:00|4980|4976|4923|4919.5|4980|4976.5|4923|4919|260432
1590735900000|2020-05-29 07:05:00|4922.5|4918.5|4934.5|4932|4940.5|4936.5|4912.5|4907.5|120820
1590736200000|2020-05-29 07:10:00|4934|4931.5|4922.5|4920.5|4937|4935.5|4909.5|4907|58236
1590736500000|2020-05-29 07:15:00|4922|4920|4944.5|4942.5|4953|4951|4914.5|4912.5|87148
1590736800000|2020-05-29 07:20:00|4945|4943|4942|4940|4949.5|4948|4929|4927|43950
1590737100000|2020-05-29 07:25:00|4942.5|4939.5|4940|4939|4943.5|4941|4923|4920.5|75296
1590737400000|2020-05-29 07:30:00|4941|4939.5|4944.5|4942.5|4950|4948.5|4937.5|4936|59383
1590737700000|2020-05-29 07:35:00|4945|4942|4927.5|4925.5|4950|4948.5|4925.5|4923.5|77574
1590738000000|2020-05-29 07:40:00|4927|4926|4932|4930.5|4937.5|4936|4914|4912.5|62107
1590738300000|2020-05-29 07:45:00|4932.5|4931|4912|4910|4937|4936.5|4907|4905|60181
1590738600000|2020-05-29 07:50:00|4911.5|4909.5|4920.5|4918.5|4921|4919.5|4904.5|4903|31402
1590738900000|2020-05-29 07:55:00|4921|4919|4908|4906.5|4921.5|4919.5|4902|4901|20810
1590739200000|2020-05-29 08:00:00|4907.5|4906|4888|4886.5|4912|4910|4885|4883|69409
1590739500000|2020-05-29 08:05:00|4887.5|4886|4893.5|4892|4897|4896|4883.5|4882|38204
1590739800000|2020-05-29 08:10:00|4893|4891.5|4887|4885.5|4899|4897.5|4886|4884.5|40666
1590740100000|2020-05-29 08:15:00|4886.5|4885|4893.5|4892.5|4893.5|4893|4883|4882|43543
1590740400000|2020-05-29 08:20:00|4894|4893|4894|4892.5|4901.5|4900.5|4889.5|4888|31119
1590740700000|2020-05-29 08:25:00|4893.5|4892|4887|4886|4894.5|4893.5|4887|4886|25226
1590741000000|2020-05-29 08:30:00|4886.5|4885.5|4902|4901|4904|4903|4885|4883.5|23968
1590741300000|2020-05-29 08:35:00|4901.5|4900.5|4910.5|4909.5|4914|4912|4900.5|4899|27450
1590741600000|2020-05-29 08:40:00|4910|4909|4908.5|4907.5|4910.5|4909.5|4903.5|4902.5|42237
1590741900000|2020-05-29 08:45:00|4909|4908|4896|4894|4915.5|4914.5|4892|4891.5|39524
1590742200000|2020-05-29 08:50:00|4895.5|4893.5|4892|4890|4901.5|4899.5|4888.5|4887.5|34166
1590742500000|2020-05-29 08:55:00|4891.5|4890.5|4897.5|4896.5|4902.5|4901.5|4890|4888.5|47619
1590742800000|2020-05-29 09:00:00|4898|4897|4890.5|4890|4902.5|4901|4887.5|4886.5|35052
1590743100000|2020-05-29 09:05:00|4891|4889.5|4897|4895.5|4898|4897.5|4883|4882|42628
1590743400000|2020-05-29 09:10:00|4897.5|4896|4898.5|4897.5|4900.5|4899.5|4893.5|4892.5|20997
1590743700000|2020-05-29 09:15:00|4898|4897|4894|4892.5|4898.5|4898|4891.5|4890|30401
1590744000000|2020-05-29 09:20:00|4893.5|4892|4895.5|4894.5|4897|4895.5|4888|4887.5|29371
1590744300000|2020-05-29 09:25:00|4896|4895|4888.5|4887.5|4898.5|4897.5|4888|4886.5|24748
1590744600000|2020-05-29 09:30:00|4889|4888|4889|4888|4894|4893|4886.5|4885.5|33645
1590744900000|2020-05-29 09:35:00|4889.5|4888.5|4894.5|4893|4896.5|4894|4885.5|4884|31388
1590745200000|2020-05-29 09:40:00|4895|4894.5|4889.5|4888|4897.5|4896|4883.5|4882|24755
1590745500000|2020-05-29 09:45:00|4890|4888.5|4890.5|4889.5|4892|4891|4886.5|4885.5|27114
1590745800000|2020-05-29 09:50:00|4891|4890|4910|4908.5|4911|4910|4888.5|4888|176736
1590746100000|2020-05-29 09:55:00|4909.5|4908|4908|4907|4914.5|4913.5|4902.5|4902|106883
1590746400000|2020-05-29 10:00:00|4907.5|4906.5|4911|4909.5|4915|4914|4903|4902.5|21347
1590746700000|2020-05-29 10:05:00|4910.5|4909|4933|4932|4939.5|4938|4909.5|4908.5|51922
1590747000000|2020-05-29 10:10:00|4933.5|4932.5|4930|4928.5|4937|4935.5|4926.5|4925|28635
1590747300000|2020-05-29 10:15:00|4929.5|4929|4934|4932|4934.5|4933|4928.5|4927.5|17041
1590747600000|2020-05-29 10:20:00|4934.5|4932.5|4932|4931|4935.5|4933.5|4927|4926|16082
1590747900000|2020-05-29 10:25:00|4931|4930.5|4933.5|4932.5|4945|4940|4930|4929.5|54363
1590748200000|2020-05-29 10:30:00|4933|4932|4929.5|4928.5|4939.5|4939|4927|4925.5|33565
1590748500000|2020-05-29 10:35:00|4929|4928|4938|4937.5|4940|4938|4925.5|4925|20292
1590748800000|2020-05-29 10:40:00|4937.5|4937|4936.5|4935|4945.5|4944|4933|4930.5|23294
1590749100000|2020-05-29 10:45:00|4937|4935.5|4935.5|4935|4938.5|4937|4931.5|4930.5|12194
1590749400000|2020-05-29 10:50:00|4936|4935.5|4929.5|4928|4937|4936.5|4926.5|4925.5|17572
1590749700000|2020-05-29 10:55:00|4930|4928.5|4925|4924|4935.5|4934.5|4922|4918|33122
1590750000000|2020-05-29 11:00:00|4924.5|4923.5|4919.5|4918|4935|4931.5|4919|4917.5|60236
1590750300000|2020-05-29 11:05:00|4919|4917.5|4913.5|4912|4923|4922|4912.5|4911.5|33481
1590750600000|2020-05-29 11:10:00|4913|4912.5|4912.5|4911.5|4917|4914|4905.5|4903.5|13928
1590750900000|2020-05-29 11:15:00|4913|4912|4919.5|4918.5|4920|4919|4909.5|4908|19606
1590751200000|2020-05-29 11:20:00|4920|4919|4910.5|4909|4926.5|4926|4909.5|4908.5|18552
1590751500000|2020-05-29 11:25:00|4911|4909.5|4913|4911|4913.5|4912.5|4907|4906|15379
1590751800000|2020-05-29 11:30:00|4912.5|4910.5|4907|4906|4912.5|4910.5|4903|4901.5|22741
1590752100000|2020-05-29 11:35:00|4907.5|4906.5|4917|4916|4919.5|4919|4907.5|4906.5|22854
1590752400000|2020-05-29 11:40:00|4917.5|4916.5|4916.5|4915|4919.5|4919|4909.5|4908.5|27151
1590752700000|2020-05-29 11:45:00|4916|4914.5|4927|4926|4929.5|4928.5|4912.5|4910.5|25586
1590753000000|2020-05-29 11:50:00|4927.5|4926.5|4923.5|4921|4929|4927.5|4919.5|4918.5|16926
1590753300000|2020-05-29 11:55:00|4923|4920.5|4922.5|4921.5|4930|4929.5|4916.5|4915.5|20018
1590753600000|2020-05-29 12:00:00|4922|4921|4918|4916.5|4922|4921|4914.5|4913|15459
1590753900000|2020-05-29 12:05:00|4917.5|4916|4932|4931|4936|4935.5|4914.5|4914|36853
1590754200000|2020-05-29 12:10:00|4932.5|4931.5|4930|4929|4934.5|4933|4926|4924|33317
1590754500000|2020-05-29 12:15:00|4930.5|4929.5|4918.5|4917.5|4932|4930|4915|4913.5|30391
1590754800000|2020-05-29 12:20:00|4918|4917|4914|4912|4929|4927|4914|4911.5|43067
1590755100000|2020-05-29 12:25:00|4913.5|4912.5|4911.5|4910.5|4916|4915|4907|4905|46831
1590755400000|2020-05-29 12:30:00|4912|4910|4907.5|4905.5|4913|4911.5|4902.5|4900.5|20560
1590755700000|2020-05-29 12:35:00|4907|4905|4911|4910|4913|4911|4904.5|4902.5|23857
1590756000000|2020-05-29 12:40:00|4910.5|4909.5|4908.5|4907.5|4911|4910|4904|4903|13258
1590756300000|2020-05-29 12:45:00|4908|4907|4907|4905.5|4911.5|4910|4902.5|4901.5|18379
1590756600000|2020-05-29 12:50:00|4907.5|4906|4917.5|4916|4920|4919|4905.5|4905|23727
1590756900000|2020-05-29 12:55:00|4917|4915.5|4905|4903.5|4917.5|4917|4902.5|4901|18946
1590757200000|2020-05-29 13:00:00|4904.5|4903|4901.5|4900.5|4905.5|4905|4899.5|4898|47672
1590757500000|2020-05-29 13:05:00|4901|4900|4891.5|4890.5|4901|4900|4890.5|4889|30672
1590757800000|2020-05-29 13:10:00|4891|4890|4888|4887|4893|4891.5|4885.5|4885|37926
1590758100000|2020-05-29 13:15:00|4888.5|4886.5|4891.5|4890.5|4896|4894.5|4887.5|4886|10869
1590758400000|2020-05-29 13:20:00|4892|4890|4895|4894|4899.5|4899|4892|4889.5|19691
1590758700000|2020-05-29 13:25:00|4895.5|4895|4892.5|4892|4899.5|4898.5|4890.5|4890|22153
1590759000000|2020-05-29 13:30:00|4892|4891.5|4896.5|4895|4898.5|4897|4889|4888|63023
1590759300000|2020-05-29 13:35:00|4896|4895.5|4889|4888|4898|4897|4888.5|4888|72508
1590759600000|2020-05-29 13:40:00|4889.5|4888.5|4894.5|4893.5|4900|4899.5|4883|4882|57248
1590759900000|2020-05-29 13:45:00|4894|4893|4899|4898|4910|4908|4894|4892.5|40239
1590760200000|2020-05-29 13:50:00|4898.5|4897.5|4899|4897.5|4905|4904.5|4891.5|4891|28636
1590760500000|2020-05-29 13:55:00|4898.5|4897|4887|4885.5|4901|4899.5|4883|4882|30904
1590760800000|2020-05-29 14:00:00|4886.5|4885|4880|4879.5|4887|4886|4879|4877.5|33754
1590761100000|2020-05-29 14:05:00|4879.5|4879|4859.5|4858.5|4884|4883.5|4859|4858|58230
1590761400000|2020-05-29 14:10:00|4860|4859|4872.5|4871|4873|4871|4859.5|4858.5|65022
1590761700000|2020-05-29 14:15:00|4873|4871.5|4880.5|4879.5|4881|4880.5|4864|4862.5|61518
1590762000000|2020-05-29 14:20:00|4881|4880|4882.5|4881|4895|4894.5|4878.5|4877.5|41018
1590762300000|2020-05-29 14:25:00|4882|4880.5|4869|4867.5|4883.5|4883|4865|4864|36315
1590762600000|2020-05-29 14:30:00|4868.5|4868|4875|4873.5|4885.5|4884|4868.5|4867.5|48041
1590762900000|2020-05-29 14:35:00|4874.5|4873|4868|4866|4879.5|4877.5|4866|4865|41993
1590763200000|2020-05-29 14:40:00|4868.5|4866.5|4867.5|4866|4870.5|4870|4861.5|4860|34692
1590763500000|2020-05-29 14:45:00|4868|4866.5|4860.5|4860|4871|4869.5|4856.5|4856|21959
1590763800000|2020-05-29 14:50:00|4861|4860.5|4861.5|4861|4868|4866.5|4860.5|4860|19235
1590764100000|2020-05-29 14:55:00|4862|4861.5|4871|4870|4872|4871.5|4859|4858|29387
1590764400000|2020-05-29 15:00:00|4871.5|4871|4879.5|4878|4889|4888.5|4871.5|4870.5|42605
1590764700000|2020-05-29 15:05:00|4880|4878.5|4875|4874|4889.5|4887.5|4874|4873.5|32589
1590765000000|2020-05-29 15:10:00|4875.5|4873.5|4891.5|4890|4896.5|4894.5|4874.5|4873.5|54741
1590765300000|2020-05-29 15:15:00|4891|4890.5|4891.5|4890|4896|4895|4885.5|4885|52393
1590765600000|2020-05-29 15:20:00|4891|4889.5|4879|4878|4895.5|4894.5|4879|4878|54676
1590765900000|2020-05-29 15:25:00|4879.5|4878.5|4878|4876|4883|4882|4872|4870|83969
1591081200000|2020-06-02 07:00:00|5012|5011|5003|4998|5019|5013|4990|4988|319341
1591081500000|2020-06-02 07:05:00|5004|4998.5|5030|5026|5035|5033|4993|4990.5|150066
1591081800000|2020-06-02 07:10:00|5029|5025|5049|5047|5058|5056|5027|5025|217872
1591082100000|2020-06-02 07:15:00|5048|5046|5042|5039|5070|5067|5026|5025|145789
1591082400000|2020-06-02 07:20:00|5041|5038|5033|5031|5045|5044|5024|5021|74842
1591082700000|2020-06-02 07:25:00|5032|5030|5054|5051|5057|5054|5031|5029|72397
1591083000000|2020-06-02 07:30:00|5053|5052|5072|5070|5073|5072|5052|5051|112596
1591083300000|2020-06-02 07:35:00|5071|5069|5101|5099|5107|5106|5070|5069|133576
1591083600000|2020-06-02 07:40:00|5102|5098|5127|5124|5133|5132|5098|5096|82512
1591083900000|2020-06-02 07:45:00|5126|5125|5124|5122|5133|5130|5111|5109|108163
1591084200000|2020-06-02 07:50:00|5125|5123|5116|5115|5126|5124|5103|5102|64200
1591084500000|2020-06-02 07:55:00|5115|5114|5123|5121|5127|5126|5111|5110|41988
1591084800000|2020-06-02 08:00:00|5124|5122|5129|5127|5130|5128|5118|5116|32089
1591085100000|2020-06-02 08:05:00|5128|5126|5140|5139|5144|5143|5127|5125|96496
1591085400000|2020-06-02 08:10:00|5141|5140|5133|5131|5147|5145|5129|5127|106711
1591085700000|2020-06-02 08:15:00|5134|5132|5139|5138|5147|5145|5125|5124|148566
1591086000000|2020-06-02 08:20:00|5138|5137|5132|5129|5139|5138|5117|5116|78121
1591086300000|2020-06-02 08:25:00|5131|5127|5135|5134|5143|5140|5121|5120|74943
1591086600000|2020-06-02 08:30:00|5136|5133|5155|5153|5155|5153|5134|5133|55731
1591086900000|2020-06-02 08:35:00|5154|5152|5157|5156|5160|5158|5147|5145|98088
1591087200000|2020-06-02 08:40:00|5158|5155|5160|5159|5170|5169|5154|5152|106078
1591087500000|2020-06-02 08:45:00|5161|5158|5165|5163|5177|5175|5156|5155|50014
1591087800000|2020-06-02 08:50:00|5164|5162|5162|5160|5175|5173|5160|5159|40986
1591088100000|2020-06-02 08:55:00|5163|5159|5164|5162|5165|5163|5151|5149|30363
1591088400000|2020-06-02 09:00:00|5163|5161|5151|5149|5164|5161|5148|5146|25497
1591088700000|2020-06-02 09:05:00|5152|5150|5149|5148|5155|5154|5147|5146|20962
1591089000000|2020-06-02 09:10:00|5150|5149|5149|5148|5156|5153|5145|5144|24304
1591089300000|2020-06-02 09:15:00|5150|5149|5148|5147|5157|5155|5147|5146|23285
1591089600000|2020-06-02 09:20:00|5147|5146|5136|5133|5147|5146|5134|5132|71554
1591089900000|2020-06-02 09:25:00|5135|5131|5154|5152|5158|5156|5134|5131|30002
1591090200000|2020-06-02 09:30:00|5153|5151|5153|5151|5158|5156|5144|5136|45301
1591090500000|2020-06-02 09:35:00|5152|5152|5151|5149|5154|5152|5143|5141|20602
1591090800000|2020-06-02 09:40:00|5150|5150|5169|5166|5172|5170|5150|5149|36918
1591091100000|2020-06-02 09:45:00|5168|5167|5159|5158|5170|5168|5154|5152|27600
1591091400000|2020-06-02 09:50:00|5158|5157|5148|5146|5159|5158|5143|5142|25840
1591091700000|2020-06-02 09:55:00|5147|5147|5158|5157|5161|5159|5147|5147|26418
1591092000000|2020-06-02 10:00:00|5157|5156|5166|5164|5166|5164|5154|5152|18780
1591092300000|2020-06-02 10:05:00|5167|5165|5172|5170|5173|5171|5159|5157|48355
1591092600000|2020-06-02 10:10:00|5171|5171|5191|5188|5200|5199|5169|5168|116101
1591092900000|2020-06-02 10:15:00|5190|5187|5190|5188|5196|5195|5176|5174|64930
1591093200000|2020-06-02 10:20:00|5191|5189|5188|5187|5195|5193|5184|5183|46073
1591093500000|2020-06-02 10:25:00|5189|5188|5201|5199|5203|5202|5188|5186|33863
1591093800000|2020-06-02 10:30:00|5202|5200|5187|5186|5205|5203|5185|5184|50126
1591094100000|2020-06-02 10:35:00|5188|5187|5184|5183|5189|5187|5171|5170|51138
1591094400000|2020-06-02 10:40:00|5183|5182|5194|5192|5195|5193|5180|5178|20598
1591094700000|2020-06-02 10:45:00|5195|5193|5199|5197|5207|5206|5191|5189|26502
1591095000000|2020-06-02 10:50:00|5198|5196|5192|5191|5201|5200|5190|5188|13894
1591095300000|2020-06-02 10:55:00|5193|5192|5191|5190|5198|5197|5190|5189|24556
1591095600000|2020-06-02 11:00:00|5189|5185|5191|5190|5192|5191|5184|5183|35181
1591095900000|2020-06-02 11:05:00|5192|5191|5188|5187|5193|5192|5180|5179|48033
1591096200000|2020-06-02 11:10:00|5189|5188|5191|5189|5191|5190|5183|5181|16527
1591096500000|2020-06-02 11:15:00|5190|5188|5186|5185|5192|5191|5185|5183|13292
1591096800000|2020-06-02 11:20:00|5187|5186|5191|5189|5193|5192|5185|5184|42019
1591097100000|2020-06-02 11:25:00|5190|5190|5189|5188|5192|5191|5184|5183|58885
1591097400000|2020-06-02 11:30:00|5188|5187|5190|5188|5191|5190|5182|5181|43995
1591097700000|2020-06-02 11:35:00|5191|5189|5182|5181|5198|5196|5180|5179|84773
1591098000000|2020-06-02 11:40:00|5183|5182|5195|5194|5195|5194|5183|5182|25615
1591098300000|2020-06-02 11:45:00|5196|5195|5193|5192|5199|5198|5188|5187|24398
1591098600000|2020-06-02 11:50:00|5192|5191|5185|5183|5193|5191|5183|5182|18281
1591098900000|2020-06-02 11:55:00|5184|5182|5173|5172|5184|5183|5168|5167|30479
1591099200000|2020-06-02 12:00:00|5172|5171|5185|5183|5186|5185|5168|5167|21301
1591099500000|2020-06-02 12:05:00|5184|5182|5180|5179|5188|5186|5177|5176|24328
1591099800000|2020-06-02 12:10:00|5179|5178|5178|5176|5181|5180|5175|5173|12680
1591100100000|2020-06-02 12:15:00|5179|5177|5175|5174|5186|5185|5169|5167|20590
1591100400000|2020-06-02 12:20:00|5176|5175|5171|5170|5176|5175|5165|5164|24973
1591100700000|2020-06-02 12:25:00|5170|5169|5163|5162|5171|5170|5161|5158|34658
1591101000000|2020-06-02 12:30:00|5164|5163|5166|5165|5169|5168|5162|5160|40822
1591101300000|2020-06-02 12:35:00|5167|5166|5166|5165|5171|5170|5164|5163|15957
1591101600000|2020-06-02 12:40:00|5167|5166|5154|5152|5171|5170|5150|5149|45303
1591101900000|2020-06-02 12:45:00|5155|5153|5150|5148|5157|5156|5144|5142|47923
1591102200000|2020-06-02 12:50:00|5149|5149|5150|5149|5157|5156|5141|5140|63151
1591102500000|2020-06-02 12:55:00|5151|5150|5157|5155|5162|5160|5150|5148|42219
1591102800000|2020-06-02 13:00:00|5158|5156|5155|5153|5162|5160|5150|5148|15576
1591103100000|2020-06-02 13:05:00|5154|5154|5150|5149|5157|5155|5148|5147|23940
1591103400000|2020-06-02 13:10:00|5149|5148|5167|5165|5168|5166|5149|5148|30794
1591103700000|2020-06-02 13:15:00|5166|5166|5174|5172|5174|5173|5162|5160|31001
1591104000000|2020-06-02 13:20:00|5173|5171|5163|5161|5173|5172|5157|5155|18164
1591104300000|2020-06-02 13:25:00|5162|5160|5156|5155|5167|5166|5156|5154|19273
1591104600000|2020-06-02 13:30:00|5157|5156|5161|5160|5166|5165|5152|5150|79082
1591104900000|2020-06-02 13:35:00|5162|5161|5152|5151|5162|5161|5147|5146|51032
1591105200000|2020-06-02 13:40:00|5151|5150|5174|5172|5177|5175|5150|5148|47303
1591105500000|2020-06-02 13:45:00|5175|5173|5182|5181|5184|5183|5173|5172|38596
1591105800000|2020-06-02 13:50:00|5183|5180|5191|5189|5191|5190|5181|5179|38920
1591106100000|2020-06-02 13:55:00|5189|5190|5201|5199|5202|5201|5189|5188|102208
1591106400000|2020-06-02 14:00:00|5202|5200|5197|5195|5214|5213|5194|5192|153606
1591106700000|2020-06-02 14:05:00|5198|5196|5197|5196|5200|5198|5193|5191|36788
1591107000000|2020-06-02 14:10:00|5198|5197|5206|5204|5208|5207|5198|5197|38591
1591107300000|2020-06-02 14:15:00|5205|5205|5222|5221|5222|5221|5205|5204|33086
1591107600000|2020-06-02 14:20:00|5223|5220|5208|5207|5226|5225|5205|5203|59387
1591107900000|2020-06-02 14:25:00|5207|5206|5220|5218|5222|5221|5206|5205|47850
1591108200000|2020-06-02 14:30:00|5221|5219|5203|5201|5222|5221|5202|5201|52303
1591108500000|2020-06-02 14:35:00|5202|5202|5205|5204|5210|5209|5202|5200|51498
1591108800000|2020-06-02 14:40:00|5206|5203|5208|5207|5219|5218|5205|5203|53189
1591109100000|2020-06-02 14:45:00|5209|5208|5199|5198|5213|5212|5197|5196|48473
1591109400000|2020-06-02 14:50:00|5198|5197|5200|5198|5200|5199|5187|5186|63036
1591109700000|2020-06-02 14:55:00|5199|5199|5205|5203|5208|5207|5199|5198|30593
1591110000000|2020-06-02 15:00:00|5204|5204|5198|5196|5207|5205|5188|5186|41625
1591110300000|2020-06-02 15:05:00|5197|5197|5187|5185|5201|5200|5185|5184|39553
1591110600000|2020-06-02 15:10:00|5189|5186|5177|5175|5191|5190|5176|5175|36963
1591110900000|2020-06-02 15:15:00|5176|5176|5185|5184|5187|5186|5175|5174|73126
1591111200000|2020-06-02 15:20:00|5186|5185|5182|5181|5188|5187|5182|5181|40103
1591111500000|2020-06-02 15:25:00|5183|5182|5178|5176|5188|5187|5178|5176|68649
1591167600000|2020-06-03 07:00:00|5337|5331|5348|5343|5388|5383|5331|5330|247355
1591167900000|2020-06-03 07:05:00|5349|5344|5332|5329|5349|5347|5298|5295|162420
1591168200000|2020-06-03 07:10:00|5331|5328|5328|5325|5332|5330|5296|5292|101996
1591168500000|2020-06-03 07:15:00|5329|5326|5344|5342|5346|5345|5318|5316|97524
1591168800000|2020-06-03 07:20:00|5343|5343|5354|5351|5371|5369|5340|5337|103632
1591169100000|2020-06-03 07:25:00|5355|5352|5354|5353|5365|5364|5351|5350|95905
1591169400000|2020-06-03 07:30:00|5355|5354|5343|5342|5361|5360|5339|5338|66259
1591169700000|2020-06-03 07:35:00|5344|5343|5343|5341|5354|5352|5336|5335|74424
1591170000000|2020-06-03 07:40:00|5344|5342|5346|5345|5355|5354|5343|5342|69449
1591170300000|2020-06-03 07:45:00|5347|5346|5352|5351|5354|5352|5340|5339|50670
1591170600000|2020-06-03 07:50:00|5351|5350|5358|5356|5364|5362|5349|5348|61167
1591170900000|2020-06-03 07:55:00|5357|5357|5364|5363|5372|5371|5356|5354|48982
1591171200000|2020-06-03 08:00:00|5365|5364|5371|5370|5373|5371|5362|5360|26451
1591171500000|2020-06-03 08:05:00|5372|5371|5366|5363|5377|5375|5360|5358|44998
1591171800000|2020-06-03 08:10:00|5365|5364|5358|5356|5369|5368|5356|5355|33670
1591172100000|2020-06-03 08:15:00|5359|5357|5361|5359|5363|5362|5356|5354|44287
1591172400000|2020-06-03 08:20:00|5362|5360|5372|5371|5377|5375|5362|5360|39172
1591172700000|2020-06-03 08:25:00|5373|5370|5369|5367|5374|5373|5366|5365|42526
1591173000000|2020-06-03 08:30:00|5368|5366|5393|5391|5400|5399|5366|5365|97863
1591173300000|2020-06-03 08:35:00|5394|5392|5393|5391|5398|5397|5388|5386|38998
1591173600000|2020-06-03 08:40:00|5394|5392|5393|5392|5396|5394|5388|5386|32534
1591173900000|2020-06-03 08:45:00|5392|5391|5386|5384|5397|5396|5384|5383|84556
1591174200000|2020-06-03 08:50:00|5385|5383|5390|5389|5391|5389|5382|5381|44161
1591174500000|2020-06-03 08:55:00|5391|5388|5396|5394|5399|5398|5389|5388|32775
1591174800000|2020-06-03 09:00:00|5397|5395|5391|5390|5400|5399|5391|5390|35172
1591175100000|2020-06-03 09:05:00|5392|5389|5387|5385|5393|5392|5378|5377|34842
1591175400000|2020-06-03 09:10:00|5386|5384|5386|5384|5393|5391|5379|5378|28666
1591175700000|2020-06-03 09:15:00|5387|5385|5391|5389|5395|5393|5384|5383|31759
1591176000000|2020-06-03 09:20:00|5390|5388|5413|5411|5414|5413|5388|5387|71243
1591176300000|2020-06-03 09:25:00|5414|5410|5431|5429|5434|5432|5410|5409|64192
1591176600000|2020-06-03 09:30:00|5430|5430|5413|5411|5440|5438|5412|5410|69731
1591176900000|2020-06-03 09:35:00|5414|5412|5424|5422|5427|5425|5412|5411|56747
1591177200000|2020-06-03 09:40:00|5423|5423|5428|5427|5429|5427|5421|5420|37728
1591177500000|2020-06-03 09:45:00|5427|5426|5429|5427|5437|5436|5426|5424|44547
1591177800000|2020-06-03 09:50:00|5430|5428|5441|5439|5444|5443|5430|5427|43123
1591178100000|2020-06-03 09:55:00|5442|5440|5431|5430|5444|5442|5431|5430|23259
1591178400000|2020-06-03 10:00:00|5432|5431|5417|5415|5435|5433|5417|5414|38546
1591178700000|2020-06-03 10:05:00|5416|5416|5416|5414|5418|5416|5402|5400|58712
1591179000000|2020-06-03 10:10:00|5415|5416|5429|5427|5437|5436|5414|5413|84975
1591179300000|2020-06-03 10:15:00|5428|5428|5422|5420|5432|5430|5419|5417|25060
1591179600000|2020-06-03 10:20:00|5423|5421|5429|5427|5433|5431|5421|5418|18607
1591179900000|2020-06-03 10:25:00|5428|5428|5435|5433|5440|5438|5428|5426|20548
1591180200000|2020-06-03 10:30:00|5434|5432|5433|5431|5441|5440|5433|5431|53560
1591180500000|2020-06-03 10:35:00|5432|5430|5425|5423|5433|5432|5424|5422|32147
1591180800000|2020-06-03 10:40:00|5427|5424|5437|5436|5438|5436|5426|5423|15416
1591181100000|2020-06-03 10:45:00|5438|5435|5420|5418|5438|5436|5419|5417|15230
1591181400000|2020-06-03 10:50:00|5419|5419|5421|5420|5428|5426|5418|5417|20303
1591181700000|2020-06-03 10:55:00|5422|5421|5424|5422|5433|5431|5419|5418|44786
1591182000000|2020-06-03 11:00:00|5423|5420|5423|5422|5426|5424|5416|5415|37359
1591182300000|2020-06-03 11:05:00|5424|5421|5430|5429|5431|5429|5419|5417|19120
1591182600000|2020-06-03 11:10:00|5431|5430|5439|5437|5445|5444|5425|5424|69147
1591182900000|2020-06-03 11:15:00|5440|5438|5435|5433|5447|5446|5433|5431|42261
1591183200000|2020-06-03 11:20:00|5434|5432|5421|5420|5435|5433|5421|5419|43257
1591183500000|2020-06-03 11:25:00|5422|5421|5420|5418|5427|5425|5418|5416|20603
1591183800000|2020-06-03 11:30:00|5419|5419|5404|5402|5420|5419|5402|5401|52289
1591184100000|2020-06-03 11:35:00|5405|5403|5409|5407|5412|5411|5402|5400|28870
1591184400000|2020-06-03 11:40:00|5408|5408|5409|5406|5412|5411|5405|5403|28685
1591184700000|2020-06-03 11:45:00|5410|5407|5411|5409|5416|5415|5405|5402|40499
1591185000000|2020-06-03 11:50:00|5410|5410|5415|5413|5419|5417|5408|5406|24794
1591185300000|2020-06-03 11:55:00|5414|5412|5408|5407|5419|5418|5408|5406|15026
1591185600000|2020-06-03 12:00:00|5407|5406|5407|5405|5412|5410|5406|5404|16097
1591185900000|2020-06-03 12:05:00|5406|5406|5398|5397|5408|5407|5395|5394|62260
1591186200000|2020-06-03 12:10:00|5399|5398|5408|5405|5409|5407|5397|5396|20523
1591186500000|2020-06-03 12:15:00|5407|5404|5410|5409|5411|5410|5401|5399|37274
1591186800000|2020-06-03 12:20:00|5411|5410|5411|5409|5415|5414|5408|5405|34636
1591187100000|2020-06-03 12:25:00|5410|5410|5401|5400|5413|5412|5401|5400|37342
1591187400000|2020-06-03 12:30:00|5403|5401|5404|5402|5408|5407|5393|5391|50983
1591187700000|2020-06-03 12:35:00|5405|5403|5403|5401|5409|5407|5402|5401|16939
1591188000000|2020-06-03 12:40:00|5404|5402|5409|5408|5409|5408|5401|5400|34634
1591188300000|2020-06-03 12:45:00|5408|5407|5411|5410|5414|5412|5408|5406|30134
1591188600000|2020-06-03 12:50:00|5410|5409|5423|5421|5425|5422|5408|5407|38911
1591188900000|2020-06-03 12:55:00|5424|5422|5421|5420|5430|5428|5419|5417|21836
1591189200000|2020-06-03 13:00:00|5420|5419|5422|5420|5432|5431|5415|5414|73783
1591189500000|2020-06-03 13:05:00|5421|5419|5426|5424|5433|5432|5419|5418|32934
1591189800000|2020-06-03 13:10:00|5427|5425|5440|5439|5442|5441|5423|5417|81230
1591190100000|2020-06-03 13:15:00|5441|5440|5446|5444|5450|5449|5440|5439|51252
1591190400000|2020-06-03 13:20:00|5445|5443|5467|5465|5470|5469|5444|5442|65216
1591190700000|2020-06-03 13:25:00|5468|5466|5464|5463|5476|5475|5464|5463|65223
1591191000000|2020-06-03 13:30:00|5465|5462|5479|5477|5489|5488|5464|5462|79339
1591191300000|2020-06-03 13:35:00|5480|5478|5458|5456|5483|5481|5453|5451|65323
1591191600000|2020-06-03 13:40:00|5459|5455|5450|5449|5465|5464|5445|5443|46389
1591191900000|2020-06-03 13:45:00|5451|5450|5441|5440|5456|5454|5441|5440|35142
1591192200000|2020-06-03 13:50:00|5442|5441|5452|5450|5463|5462|5442|5441|51202
1591192500000|2020-06-03 13:55:00|5451|5451|5473|5471|5474|5471|5451|5451|62643
1591192800000|2020-06-03 14:00:00|5474|5472|5485|5483|5492|5491|5465|5463|58440
1591193100000|2020-06-03 14:05:00|5486|5484|5483|5482|5489|5488|5479|5477|40857
1591193400000|2020-06-03 14:10:00|5484|5481|5485|5483|5490|5488|5478|5476|23348
1591193700000|2020-06-03 14:15:00|5484|5482|5498|5496|5502|5500|5482|5481|84571
1591194000000|2020-06-03 14:20:00|5497|5497|5491|5490|5498|5497|5480|5478|54197
1591194300000|2020-06-03 14:25:00|5492|5491|5505|5503|5505|5504|5487|5486|47062
1591194600000|2020-06-03 14:30:00|5504|5502|5501|5500|5512|5511|5498|5496|51720
1591194900000|2020-06-03 14:35:00|5502|5501|5491|5490|5506|5505|5491|5489|54658
1591195200000|2020-06-03 14:40:00|5490|5489|5489|5488|5492|5491|5467|5465|115351
1591195500000|2020-06-03 14:45:00|5490|5487|5485|5483|5491|5489|5472|5471|56521
1591195800000|2020-06-03 14:50:00|5484|5484|5491|5490|5491|5490|5475|5474|71575
1591196100000|2020-06-03 14:55:00|5492|5491|5483|5481|5500|5499|5482|5481|94433
1591196400000|2020-06-03 15:00:00|5482|5480|5498|5496|5505|5504|5481|5479|105441
1591196700000|2020-06-03 15:05:00|5499|5497|5504|5503|5505|5504|5492|5490|83001
1591197000000|2020-06-03 15:10:00|5505|5504|5509|5508|5520|5519|5502|5500|122323
1591197300000|2020-06-03 15:15:00|5508|5507|5515|5514|5520|5519|5507|5506|108396
1591197600000|2020-06-03 15:20:00|5516|5515|5504|5503|5517|5515|5504|5502|82500
1591197900000|2020-06-03 15:25:00|5505|5504|5519|5516|5519|5516|5503|5501|70077
1591167600000|2020-06-03 07:00:00|5337|5331|5348|5343|5388|5383|5331|5330|247355
1591167900000|2020-06-03 07:05:00|5349|5344|5332|5329|5349|5347|5298|5295|162420
1591168200000|2020-06-03 07:10:00|5331|5328|5328|5325|5332|5330|5296|5292|101996
1591168500000|2020-06-03 07:15:00|5329|5326|5344|5342|5346|5345|5318|5316|97524
1591168800000|2020-06-03 07:20:00|5343|5343|5354|5351|5371|5369|5340|5337|103632
1591169100000|2020-06-03 07:25:00|5355|5352|5354|5353|5365|5364|5351|5350|95905
1591169400000|2020-06-03 07:30:00|5355|5354|5343|5342|5361|5360|5339|5338|66259
1591169700000|2020-06-03 07:35:00|5344|5343|5343|5341|5354|5352|5336|5335|74424
1591170000000|2020-06-03 07:40:00|5344|5342|5346|5345|5355|5354|5343|5342|69449
1591170300000|2020-06-03 07:45:00|5347|5346|5352|5351|5354|5352|5340|5339|50670
1591170600000|2020-06-03 07:50:00|5351|5350|5358|5356|5364|5362|5349|5348|61167
1591170900000|2020-06-03 07:55:00|5357|5357|5364|5363|5372|5371|5356|5354|48982
1591171200000|2020-06-03 08:00:00|5365|5364|5371|5370|5373|5371|5362|5360|26451
1591171500000|2020-06-03 08:05:00|5372|5371|5366|5363|5377|5375|5360|5358|44998
1591171800000|2020-06-03 08:10:00|5365|5364|5358|5356|5369|5368|5356|5355|33670
1591172100000|2020-06-03 08:15:00|5359|5357|5361|5359|5363|5362|5356|5354|44287
1591172400000|2020-06-03 08:20:00|5362|5360|5372|5371|5377|5375|5362|5360|39172
1591172700000|2020-06-03 08:25:00|5373|5370|5369|5367|5374|5373|5366|5365|42526
1591173000000|2020-06-03 08:30:00|5368|5366|5393|5391|5400|5399|5366|5365|97863
1591173300000|2020-06-03 08:35:00|5394|5392|5393|5391|5398|5397|5388|5386|38998
1591173600000|2020-06-03 08:40:00|5394|5392|5393|5392|5396|5394|5388|5386|32534
1591173900000|2020-06-03 08:45:00|5392|5391|5386|5384|5397|5396|5384|5383|84556
1591174200000|2020-06-03 08:50:00|5385|5383|5390|5389|5391|5389|5382|5381|44161
1591174500000|2020-06-03 08:55:00|5391|5388|5396|5394|5399|5398|5389|5388|32775
1591174800000|2020-06-03 09:00:00|5397|5395|5391|5390|5400|5399|5391|5390|35172
1591175100000|2020-06-03 09:05:00|5392|5389|5387|5385|5393|5392|5378|5377|34842
1591175400000|2020-06-03 09:10:00|5386|5384|5386|5384|5393|5391|5379|5378|28666
1591175700000|2020-06-03 09:15:00|5387|5385|5391|5389|5395|5393|5384|5383|31759
1591176000000|2020-06-03 09:20:00|5390|5388|5413|5411|5414|5413|5388|5387|71243
1591176300000|2020-06-03 09:25:00|5414|5410|5431|5429|5434|5432|5410|5409|64192
1591176600000|2020-06-03 09:30:00|5430|5430|5413|5411|5440|5438|5412|5410|69731
1591176900000|2020-06-03 09:35:00|5414|5412|5424|5422|5427|5425|5412|5411|56747
1591177200000|2020-06-03 09:40:00|5423|5423|5428|5427|5429|5427|5421|5420|37728
1591177500000|2020-06-03 09:45:00|5427|5426|5429|5427|5437|5436|5426|5424|44547
1591177800000|2020-06-03 09:50:00|5430|5428|5441|5439|5444|5443|5430|5427|43123
1591178100000|2020-06-03 09:55:00|5442|5440|5431|5430|5444|5442|5431|5430|23259
1591178400000|2020-06-03 10:00:00|5432|5431|5417|5415|5435|5433|5417|5414|38546
1591178700000|2020-06-03 10:05:00|5416|5416|5416|5414|5418|5416|5402|5400|58712
1591179000000|2020-06-03 10:10:00|5415|5416|5429|5427|5437|5436|5414|5413|84975
1591179300000|2020-06-03 10:15:00|5428|5428|5422|5420|5432|5430|5419|5417|25060
1591179600000|2020-06-03 10:20:00|5423|5421|5429|5427|5433|5431|5421|5418|18607
1591179900000|2020-06-03 10:25:00|5428|5428|5435|5433|5440|5438|5428|5426|20548
1591180200000|2020-06-03 10:30:00|5434|5432|5433|5431|5441|5440|5433|5431|53560
1591180500000|2020-06-03 10:35:00|5432|5430|5425|5423|5433|5432|5424|5422|32147
1591180800000|2020-06-03 10:40:00|5427|5424|5437|5436|5438|5436|5426|5423|15416
1591181100000|2020-06-03 10:45:00|5438|5435|5420|5418|5438|5436|5419|5417|15230
1591181400000|2020-06-03 10:50:00|5419|5419|5421|5420|5428|5426|5418|5417|20303
1591181700000|2020-06-03 10:55:00|5422|5421|5424|5422|5433|5431|5419|5418|44786
1591182000000|2020-06-03 11:00:00|5423|5420|5423|5422|5426|5424|5416|5415|37359
1591182300000|2020-06-03 11:05:00|5424|5421|5430|5429|5431|5429|5419|5417|19120
1591182600000|2020-06-03 11:10:00|5431|5430|5439|5437|5445|5444|5425|5424|69147
1591182900000|2020-06-03 11:15:00|5440|5438|5435|5433|5447|5446|5433|5431|42261
1591183200000|2020-06-03 11:20:00|5434|5432|5421|5420|5435|5433|5421|5419|43257
1591183500000|2020-06-03 11:25:00|5422|5421|5420|5418|5427|5425|5418|5416|20603
1591183800000|2020-06-03 11:30:00|5419|5419|5404|5402|5420|5419|5402|5401|52289
1591184100000|2020-06-03 11:35:00|5405|5403|5409|5407|5412|5411|5402|5400|28870
1591184400000|2020-06-03 11:40:00|5408|5408|5409|5406|5412|5411|5405|5403|28685
1591184700000|2020-06-03 11:45:00|5410|5407|5411|5409|5416|5415|5405|5402|40499
1591185000000|2020-06-03 11:50:00|5410|5410|5415|5413|5419|5417|5408|5406|24794
1591185300000|2020-06-03 11:55:00|5414|5412|5408|5407|5419|5418|5408|5406|15026
1591185600000|2020-06-03 12:00:00|5407|5406|5407|5405|5412|5410|5406|5404|16097
1591185900000|2020-06-03 12:05:00|5406|5406|5398|5397|5408|5407|5395|5394|62260
1591186200000|2020-06-03 12:10:00|5399|5398|5408|5405|5409|5407|5397|5396|20523
1591186500000|2020-06-03 12:15:00|5407|5404|5410|5409|5411|5410|5401|5399|37274
1591186800000|2020-06-03 12:20:00|5411|5410|5411|5409|5415|5414|5408|5405|34636
1591187100000|2020-06-03 12:25:00|5410|5410|5401|5400|5413|5412|5401|5400|37342
1591187400000|2020-06-03 12:30:00|5403|5401|5404|5402|5408|5407|5393|5391|50983
1591187700000|2020-06-03 12:35:00|5405|5403|5403|5401|5409|5407|5402|5401|16939
1591188000000|2020-06-03 12:40:00|5404|5402|5409|5408|5409|5408|5401|5400|34634
1591188300000|2020-06-03 12:45:00|5408|5407|5411|5410|5414|5412|5408|5406|30134
1591188600000|2020-06-03 12:50:00|5410|5409|5423|5421|5425|5422|5408|5407|38911
1591188900000|2020-06-03 12:55:00|5424|5422|5421|5420|5430|5428|5419|5417|21836
1591189200000|2020-06-03 13:00:00|5420|5419|5422|5420|5432|5431|5415|5414|73783
1591189500000|2020-06-03 13:05:00|5421|5419|5426|5424|5433|5432|5419|5418|32934
1591189800000|2020-06-03 13:10:00|5427|5425|5440|5439|5442|5441|5423|5417|81230
1591190100000|2020-06-03 13:15:00|5441|5440|5446|5444|5450|5449|5440|5439|51252
1591190400000|2020-06-03 13:20:00|5445|5443|5467|5465|5470|5469|5444|5442|65216
1591190700000|2020-06-03 13:25:00|5468|5466|5464|5463|5476|5475|5464|5463|65223
1591191000000|2020-06-03 13:30:00|5465|5462|5479|5477|5489|5488|5464|5462|79339
1591191300000|2020-06-03 13:35:00|5480|5478|5458|5456|5483|5481|5453|5451|65323
1591191600000|2020-06-03 13:40:00|5459|5455|5450|5449|5465|5464|5445|5443|46389
1591191900000|2020-06-03 13:45:00|5451|5450|5441|5440|5456|5454|5441|5440|35142
1591192200000|2020-06-03 13:50:00|5442|5441|5452|5450|5463|5462|5442|5441|51202
1591192500000|2020-06-03 13:55:00|5451|5451|5473|5471|5474|5471|5451|5451|62643
1591192800000|2020-06-03 14:00:00|5474|5472|5485|5483|5492|5491|5465|5463|58440
1591193100000|2020-06-03 14:05:00|5486|5484|5483|5482|5489|5488|5479|5477|40857
1591193400000|2020-06-03 14:10:00|5484|5481|5485|5483|5490|5488|5478|5476|23348
1591193700000|2020-06-03 14:15:00|5484|5482|5498|5496|5502|5500|5482|5481|84571
1591194000000|2020-06-03 14:20:00|5497|5497|5491|5490|5498|5497|5480|5478|54197
1591194300000|2020-06-03 14:25:00|5492|5491|5505|5503|5505|5504|5487|5486|47062
1591194600000|2020-06-03 14:30:00|5504|5502|5501|5500|5512|5511|5498|5496|51720
1591194900000|2020-06-03 14:35:00|5502|5501|5491|5490|5506|5505|5491|5489|54658
1591195200000|2020-06-03 14:40:00|5490|5489|5489|5488|5492|5491|5467|5465|115351
1591195500000|2020-06-03 14:45:00|5490|5487|5485|5483|5491|5489|5472|5471|56521
1591195800000|2020-06-03 14:50:00|5484|5484|5491|5490|5491|5490|5475|5474|71575
1591196100000|2020-06-03 14:55:00|5492|5491|5483|5481|5500|5499|5482|5481|94433
1591196400000|2020-06-03 15:00:00|5482|5480|5498|5496|5505|5504|5481|5479|105441
1591196700000|2020-06-03 15:05:00|5499|5497|5504|5503|5505|5504|5492|5490|83001
1591197000000|2020-06-03 15:10:00|5505|5504|5509|5508|5520|5519|5502|5500|122323
1591197300000|2020-06-03 15:15:00|5508|5507|5515|5514|5520|5519|5507|5506|108396
1591197600000|2020-06-03 15:20:00|5516|5515|5504|5503|5517|5515|5504|5502|82500
1591197900000|2020-06-03 15:25:00|5505|5504|5519|5516|5519|5516|5503|5501|70077
1591254000000|2020-06-04 07:00:00|5444|5440|5446|5442|5457|5451|5434|5422|244289
1591254300000|2020-06-04 07:05:00|5445|5443|5415|5413|5446|5443|5413|5412|112736
1591254600000|2020-06-04 07:10:00|5416|5414|5442|5440|5450|5447|5407|5405|116769
1591254900000|2020-06-04 07:15:00|5441|5439|5439|5437|5454|5453|5437|5434|60645
1591255200000|2020-06-04 07:20:00|5438|5436|5438|5436|5442|5440|5424|5422|75859
1591255500000|2020-06-04 07:25:00|5439|5437|5445|5443|5449|5446|5435|5434|72775
1591255800000|2020-06-04 07:30:00|5446|5444|5450|5448|5460|5458|5435|5434|104530
1591256100000|2020-06-04 07:35:00|5451|5449|5458|5457|5462|5461|5444|5442|60424
1591256400000|2020-06-04 07:40:00|5459|5458|5462|5459|5474|5472|5452|5450|43436
1591256700000|2020-06-04 07:45:00|5461|5460|5475|5473|5482|5481|5460|5460|36826
1591257000000|2020-06-04 07:50:00|5476|5474|5492|5490|5492|5490|5474|5473|37246
1591257300000|2020-06-04 07:55:00|5491|5489|5500|5499|5505|5504|5484|5482|63869
1591257600000|2020-06-04 08:00:00|5501|5500|5489|5487|5508|5506|5483|5482|42392
1591257900000|2020-06-04 08:05:00|5488|5486|5511|5509|5514|5511|5486|5484|41110
1591258200000|2020-06-04 08:10:00|5510|5508|5509|5507|5524|5523|5504|5501|49570
1591258500000|2020-06-04 08:15:00|5510|5508|5501|5499|5510|5509|5493|5492|23637
1591258800000|2020-06-04 08:20:00|5500|5498|5499|5498|5505|5503|5490|5489|20216
1591259100000|2020-06-04 08:25:00|5500|5499|5504|5501|5509|5507|5497|5495|20146
1591259400000|2020-06-04 08:30:00|5503|5502|5498|5496|5506|5505|5494|5493|19578
1591259700000|2020-06-04 08:35:00|5497|5497|5495|5494|5503|5501|5494|5493|18407
1591260000000|2020-06-04 08:40:00|5496|5495|5493|5491|5502|5500|5491|5490|13456
1591260300000|2020-06-04 08:45:00|5492|5492|5489|5488|5493|5492|5487|5486|10931
1591260600000|2020-06-04 08:50:00|5488|5487|5490|5489|5495|5494|5486|5485|17291
1591260900000|2020-06-04 08:55:00|5489|5488|5479|5477|5492|5490|5479|5476|31678
1591261200000|2020-06-04 09:00:00|5480|5478|5478|5477|5483|5482|5467|5466|56486
1591261500000|2020-06-04 09:05:00|5479|5478|5493|5492|5496|5494|5473|5472|27802
1591261800000|2020-06-04 09:10:00|5494|5493|5487|5486|5498|5497|5486|5485|38519
1591262100000|2020-06-04 09:15:00|5488|5487|5484|5483|5489|5488|5482|5481|23966
1591262400000|2020-06-04 09:20:00|5485|5484|5473|5471|5489|5487|5471|5470|27096
1591262700000|2020-06-04 09:25:00|5474|5472|5478|5476|5479|5478|5469|5467|42730
1591263000000|2020-06-04 09:30:00|5477|5475|5483|5481|5483|5482|5474|5472|28654
1591263300000|2020-06-04 09:35:00|5484|5482|5496|5493|5498|5497|5484|5482|37917
1591263600000|2020-06-04 09:40:00|5497|5494|5496|5495|5500|5499|5493|5492|27228
1591263900000|2020-06-04 09:45:00|5495|5494|5495|5493|5497|5495|5486|5485|42655
1591264200000|2020-06-04 09:50:00|5494|5492|5502|5500|5506|5504|5493|5491|17216
1591264500000|2020-06-04 09:55:00|5501|5501|5497|5495|5505|5504|5492|5491|61887
1591264800000|2020-06-04 10:00:00|5498|5496|5504|5501|5507|5505|5494|5493|27432
1591265100000|2020-06-04 10:05:00|5503|5500|5508|5505|5509|5507|5500|5498|26977
1591265400000|2020-06-04 10:10:00|5507|5506|5501|5500|5510|5509|5500|5498|42340
1591265700000|2020-06-04 10:15:00|5502|5501|5510|5508|5511|5510|5502|5500|65707
1591266000000|2020-06-04 10:20:00|5509|5507|5511|5510|5514|5512|5506|5504|26098
1591266300000|2020-06-04 10:25:00|5510|5509|5516|5514|5518|5517|5508|5506|36758
1591266600000|2020-06-04 10:30:00|5517|5515|5517|5515|5528|5526|5515|5514|22409
1591266900000|2020-06-04 10:35:00|5516|5516|5511|5509|5518|5517|5509|5506|9049
1591267200000|2020-06-04 10:40:00|5512|5510|5508|5506|5512|5511|5506|5504|14892
1591267500000|2020-06-04 10:45:00|5507|5505|5507|5505|5508|5507|5502|5501|8616
1591267800000|2020-06-04 10:50:00|5508|5506|5514|5512|5517|5515|5505|5503|17108
1591268100000|2020-06-04 10:55:00|5515|5513|5521|5520|5525|5523|5513|5512|17386
1591268400000|2020-06-04 11:00:00|5517|5516|5523|5521|5527|5526|5517|5516|23580
1591268700000|2020-06-04 11:05:00|5524|5523|5526|5525|5528|5527|5523|5520|14050
1591269000000|2020-06-04 11:10:00|5527|5524|5533|5532|5536|5535|5525|5524|18906
1591269300000|2020-06-04 11:15:00|5532|5531|5537|5536|5538|5537|5526|5524|23128
1591269600000|2020-06-04 11:20:00|5538|5537|5534|5533|5541|5539|5533|5531|18666
1591269900000|2020-06-04 11:25:00|5535|5534|5537|5535|5538|5537|5531|5530|9203
1591270200000|2020-06-04 11:30:00|5536|5534|5539|5537|5541|5540|5535|5534|14227
1591270500000|2020-06-04 11:35:00|5540|5538|5542|5541|5551|5549|5540|5538|46026
1591270800000|2020-06-04 11:40:00|5543|5542|5533|5531|5547|5546|5531|5529|48818
1591271100000|2020-06-04 11:45:00|5532|5530|5579|5577|5581|5579|5528|5526|167813
1591271400000|2020-06-04 11:50:00|5580|5576|5612|5610|5619|5618|5577|5574|134895
1591271700000|2020-06-04 11:55:00|5613|5611|5598|5596|5643|5641|5596|5593|138488
1591272000000|2020-06-04 12:00:00|5599|5595|5580|5578|5615|5612|5573|5571|48685
1591272300000|2020-06-04 12:05:00|5579|5579|5581|5580|5590|5588|5575|5572|39428
1591272600000|2020-06-04 12:10:00|5582|5581|5554|5552|5582|5581|5549|5547|47390
1591272900000|2020-06-04 12:15:00|5555|5553|5559|5557|5566|5564|5549|5547|43796
1591273200000|2020-06-04 12:20:00|5560|5558|5563|5560|5564|5563|5552|5550|27859
1591273500000|2020-06-04 12:25:00|5562|5561|5556|5554|5563|5562|5548|5546|20333
1591273800000|2020-06-04 12:30:00|5557|5555|5523|5521|5561|5558|5521|5517|38974
1591274100000|2020-06-04 12:35:00|5524|5522|5529|5526|5536|5535|5521|5519|29107
1591274400000|2020-06-04 12:40:00|5530|5527|5471|5467|5530|5528|5470|5466|117939
1591274700000|2020-06-04 12:45:00|5470|5468|5477|5474|5492|5490|5469|5467|93296
1591275000000|2020-06-04 12:50:00|5478|5475|5501|5498|5501|5499|5478|5475|22396
1591275300000|2020-06-04 12:55:00|5500|5499|5504|5502|5509|5508|5494|5491|32540
1591275600000|2020-06-04 13:00:00|5503|5501|5520|5519|5520|5519|5501|5500|20881
1591275900000|2020-06-04 13:05:00|5521|5520|5526|5524|5530|5528|5520|5518|36834
1591276200000|2020-06-04 13:10:00|5527|5525|5535|5532|5536|5534|5520|5519|23617
1591276500000|2020-06-04 13:15:00|5536|5533|5528|5526|5544|5543|5528|5526|20409
1591276800000|2020-06-04 13:20:00|5529|5527|5529|5528|5537|5536|5523|5521|18672
1591277100000|2020-06-04 13:25:00|5530|5530|5523|5521|5532|5531|5519|5517|19799
1591277400000|2020-06-04 13:30:00|5522|5520|5513|5512|5537|5536|5511|5509|41790
1591277700000|2020-06-04 13:35:00|5512|5511|5511|5509|5524|5522|5502|5501|39817
1591278000000|2020-06-04 13:40:00|5510|5508|5518|5516|5519|5517|5505|5504|33006
1591278300000|2020-06-04 13:45:00|5519|5517|5532|5530|5533|5531|5508|5506|48675
1591278600000|2020-06-04 13:50:00|5533|5531|5554|5552|5557|5556|5530|5528|48453
1591278900000|2020-06-04 13:55:00|5555|5553|5560|5558|5561|5560|5548|5547|41282
1591279200000|2020-06-04 14:00:00|5559|5557|5561|5559|5572|5571|5557|5555|35135
1591279500000|2020-06-04 14:05:00|5562|5558|5563|5561|5565|5564|5554|5551|16646
1591279800000|2020-06-04 14:10:00|5562|5560|5563|5561|5563|5562|5554|5553|19035
1591280100000|2020-06-04 14:15:00|5564|5562|5577|5576|5578|5576|5563|5562|26357
1591280400000|2020-06-04 14:20:00|5578|5577|5558|5556|5581|5580|5557|5552|33412
1591280700000|2020-06-04 14:25:00|5557|5555|5566|5564|5569|5568|5550|5547|27494
1591281000000|2020-06-04 14:30:00|5567|5565|5568|5566|5576|5574|5567|5565|21445
1591281300000|2020-06-04 14:35:00|5569|5567|5570|5569|5575|5574|5564|5563|22391
1591281600000|2020-06-04 14:40:00|5571|5570|5570|5569|5573|5572|5560|5558|35198
1591281900000|2020-06-04 14:45:00|5571|5568|5587|5585|5589|5588|5563|5562|25691
1591282200000|2020-06-04 14:50:00|5588|5586|5577|5575|5588|5586|5572|5570|23803
1591282500000|2020-06-04 14:55:00|5576|5574|5579|5577|5582|5581|5574|5573|24462
1591282800000|2020-06-04 15:00:00|5580|5578|5585|5583|5585|5584|5574|5573|29258
1591283100000|2020-06-04 15:05:00|5584|5582|5568|5566|5586|5584|5567|5565|33712
1591283400000|2020-06-04 15:10:00|5569|5567|5566|5565|5572|5570|5558|5557|42111
1591283700000|2020-06-04 15:15:00|5567|5566|5555|5554|5573|5572|5553|5552|48141
1591284000000|2020-06-04 15:20:00|5556|5555|5557|5556|5569|5567|5555|5554|48538
1591284300000|2020-06-04 15:25:00|5558|5555|5569|5566|5569|5566|5550|5548|74162
1591340400000|2020-06-05 07:00:00|5607|5600|5646|5642|5647|5642|5592|5588|223178
1591340700000|2020-06-05 07:05:00|5645|5641|5626|5622|5645|5641|5615|5610|56446
1591341000000|2020-06-05 07:10:00|5627|5623|5662|5659|5664|5663|5627|5623|81248
1591341300000|2020-06-05 07:15:00|5663|5660|5670|5668|5676|5674|5655|5653|53879
1591341600000|2020-06-05 07:20:00|5669|5667|5680|5677|5690|5689|5669|5667|114417
1591341900000|2020-06-05 07:25:00|5679|5678|5683|5682|5697|5695|5675|5673|81626
1591342200000|2020-06-05 07:30:00|5684|5683|5697|5694|5708|5705|5682|5680|75557
1591342500000|2020-06-05 07:35:00|5698|5695|5688|5686|5712|5710|5686|5685|88198
1591342800000|2020-06-05 07:40:00|5687|5687|5707|5704|5712|5709|5680|5678|70021
1591343100000|2020-06-05 07:45:00|5706|5703|5698|5696|5718|5716|5697|5695|73595
1591343400000|2020-06-05 07:50:00|5697|5697|5695|5693|5700|5699|5687|5686|49654
1591343700000|2020-06-05 07:55:00|5694|5692|5685|5682|5698|5695|5677|5676|98107
1591344000000|2020-06-05 08:00:00|5684|5681|5688|5686|5697|5695|5683|5681|44056
1591344300000|2020-06-05 08:05:00|5689|5687|5672|5670|5692|5691|5671|5669|59924
1591344600000|2020-06-05 08:10:00|5673|5671|5676|5675|5684|5682|5672|5670|36529
1591344900000|2020-06-05 08:15:00|5675|5674|5680|5678|5685|5683|5672|5671|36992
1591345200000|2020-06-05 08:20:00|5677|5676|5671|5670|5677|5676|5664|5662|76547
1591345500000|2020-06-05 08:25:00|5672|5671|5667|5665|5681|5680|5665|5664|36831
1591345800000|2020-06-05 08:30:00|5666|5664|5673|5671|5683|5682|5665|5664|31412
1591346100000|2020-06-05 08:35:00|5672|5670|5678|5677|5681|5680|5665|5664|30706
1591346400000|2020-06-05 08:40:00|5677|5676|5683|5681|5689|5687|5674|5672|33096
1591346700000|2020-06-05 08:45:00|5684|5682|5682|5681|5685|5683|5678|5676|25299
1591347000000|2020-06-05 08:50:00|5683|5682|5670|5668|5686|5684|5655|5654|84720
1591347300000|2020-06-05 08:55:00|5671|5669|5668|5666|5674|5672|5665|5663|27196
1591347600000|2020-06-05 09:00:00|5669|5667|5669|5667|5678|5677|5668|5666|33254
1591347900000|2020-06-05 09:05:00|5670|5668|5680|5677|5680|5678|5665|5664|25407
1591348200000|2020-06-05 09:10:00|5679|5678|5665|5663|5684|5682|5665|5663|34198
1591348500000|2020-06-05 09:15:00|5666|5664|5666|5664|5672|5671|5661|5660|38089
1591348800000|2020-06-05 09:20:00|5665|5663|5661|5659|5668|5667|5657|5656|28762
1591349100000|2020-06-05 09:25:00|5660|5658|5649|5648|5662|5661|5647|5645|42894
1591349400000|2020-06-05 09:30:00|5648|5647|5642|5640|5650|5649|5629|5627|36582
1591349700000|2020-06-05 09:35:00|5643|5641|5651|5649|5652|5651|5638|5636|36219
1591350000000|2020-06-05 09:40:00|5650|5648|5650|5649|5660|5659|5649|5647|18569
1591350300000|2020-06-05 09:45:00|5651|5650|5657|5656|5660|5659|5646|5645|36707
1591350600000|2020-06-05 09:50:00|5658|5657|5680|5678|5684|5682|5652|5651|103114
1591350900000|2020-06-05 09:55:00|5679|5677|5684|5683|5689|5684|5671|5669|90681
1591351200000|2020-06-05 10:00:00|5683|5682|5669|5668|5683|5682|5664|5662|24443
1591351500000|2020-06-05 10:05:00|5668|5667|5660|5658|5671|5668|5656|5655|20884
1591351800000|2020-06-05 10:10:00|5661|5659|5668|5666|5672|5670|5661|5658|16479
1591352100000|2020-06-05 10:15:00|5667|5667|5651|5650|5668|5667|5651|5650|18003
1591352400000|2020-06-05 10:20:00|5652|5651|5646|5645|5658|5657|5645|5644|38944
1591352700000|2020-06-05 10:25:00|5647|5646|5660|5658|5662|5660|5647|5645|27062
1591353000000|2020-06-05 10:30:00|5659|5657|5657|5655|5661|5660|5654|5653|13261
1591353300000|2020-06-05 10:35:00|5656|5654|5647|5645|5658|5657|5642|5640|19724
1591353600000|2020-06-05 10:40:00|5646|5644|5647|5646|5651|5648|5643|5641|11941
1591353900000|2020-06-05 10:45:00|5646|5645|5645|5644|5651|5650|5637|5635|51142
1591354200000|2020-06-05 10:50:00|5646|5645|5650|5648|5652|5651|5645|5643|57579
1591354500000|2020-06-05 10:55:00|5651|5649|5642|5641|5654|5653|5640|5638|13809
1591354800000|2020-06-05 11:00:00|5659|5650|5656|5654|5659|5655|5648|5647|217723
1591355100000|2020-06-05 11:05:00|5655|5655|5656|5655|5658|5656|5651|5650|17497
1591355400000|2020-06-05 11:10:00|5655|5654|5658|5656|5660|5657|5651|5650|26265
1591355700000|2020-06-05 11:15:00|5659|5657|5656|5654|5663|5661|5654|5653|36977
1591356000000|2020-06-05 11:20:00|5657|5655|5660|5658|5664|5662|5653|5651|30885
1591356300000|2020-06-05 11:25:00|5661|5659|5677|5675|5677|5675|5659|5657|14911
1591356600000|2020-06-05 11:30:00|5676|5674|5695|5693|5695|5693|5675|5674|29274
1591356900000|2020-06-05 11:35:00|5694|5692|5692|5690|5696|5694|5684|5683|27850
1591357200000|2020-06-05 11:40:00|5691|5689|5685|5683|5693|5691|5683|5681|12991
1591357500000|2020-06-05 11:45:00|5686|5684|5684|5683|5689|5687|5682|5681|15626
1591357800000|2020-06-05 11:50:00|5685|5684|5675|5674|5685|5684|5669|5668|26494
1591358100000|2020-06-05 11:55:00|5674|5673|5673|5672|5676|5675|5672|5671|8886
1591358400000|2020-06-05 12:00:00|5674|5671|5683|5681|5684|5683|5672|5671|28119
1591358700000|2020-06-05 12:05:00|5684|5682|5670|5668|5685|5684|5668|5666|19681
1591359000000|2020-06-05 12:10:00|5671|5669|5668|5665|5673|5672|5665|5664|19681
1591359300000|2020-06-05 12:15:00|5667|5666|5662|5660|5670|5669|5651|5650|28591
1591359600000|2020-06-05 12:20:00|5661|5661|5661|5659|5665|5663|5657|5656|24176
1591359900000|2020-06-05 12:25:00|5660|5660|5669|5667|5671|5670|5660|5659|23792
1591360200000|2020-06-05 12:30:00|5668|5665|5715|5713|5720|5718|5668|5665|127248
1591360500000|2020-06-05 12:35:00|5716|5714|5744|5742|5748|5745|5713|5711|123442
1591360800000|2020-06-05 12:40:00|5745|5743|5776|5774|5784|5782|5745|5741|161084
1591361100000|2020-06-05 12:45:00|5777|5773|5755|5751|5780|5778|5752|5750|103988
1591361400000|2020-06-05 12:50:00|5754|5752|5734|5732|5755|5754|5730|5727|66983
1591361700000|2020-06-05 12:55:00|5735|5733|5725|5723|5741|5739|5718|5717|67873
1591362000000|2020-06-05 13:00:00|5724|5722|5732|5731|5739|5737|5711|5708|55563
1591362300000|2020-06-05 13:05:00|5733|5732|5747|5745|5753|5751|5729|5727|45208
1591362600000|2020-06-05 13:10:00|5748|5746|5761|5759|5763|5760|5743|5741|33610
1591362900000|2020-06-05 13:15:00|5760|5758|5765|5763|5767|5765|5751|5749|25886
1591363200000|2020-06-05 13:20:00|5764|5762|5754|5753|5766|5764|5752|5751|40440
1591363500000|2020-06-05 13:25:00|5755|5752|5756|5754|5766|5765|5752|5750|58177
1591363800000|2020-06-05 13:30:00|5757|5755|5773|5772|5777|5775|5753|5752|98491
1591364100000|2020-06-05 13:35:00|5774|5771|5788|5785|5789|5787|5766|5763|58596
1591364400000|2020-06-05 13:40:00|5789|5786|5799|5798|5805|5804|5782|5780|145385
1591364700000|2020-06-05 13:45:00|5800|5797|5767|5765|5804|5803|5765|5763|157522
1591365000000|2020-06-05 13:50:00|5768|5766|5785|5783|5791|5789|5758|5756|116647
1591365300000|2020-06-05 13:55:00|5784|5782|5736|5734|5785|5783|5735|5733|85013
1591365600000|2020-06-05 14:00:00|5737|5733|5748|5746|5757|5754|5727|5725|241745
1591365900000|2020-06-05 14:05:00|5747|5745|5742|5740|5762|5759|5740|5738|221948
1591366200000|2020-06-05 14:10:00|5743|5741|5744|5742|5763|5761|5740|5739|181547
1591366500000|2020-06-05 14:15:00|5745|5743|5727|5725|5745|5743|5720|5716|133766
1591366800000|2020-06-05 14:20:00|5728|5726|5725|5723|5730|5729|5720|5719|29558
1591367100000|2020-06-05 14:25:00|5726|5724|5714|5712|5730|5728|5714|5712|42586
1591367400000|2020-06-05 14:30:00|5713|5713|5709|5706|5715|5714|5703|5701|89485
1591367700000|2020-06-05 14:35:00|5708|5707|5710|5709|5725|5723|5698|5697|105591
1591368000000|2020-06-05 14:40:00|5709|5708|5694|5692|5711|5710|5694|5692|61044
1591368300000|2020-06-05 14:45:00|5695|5693|5701|5699|5704|5703|5695|5693|64051
1591368600000|2020-06-05 14:50:00|5700|5698|5695|5694|5710|5709|5693|5692|176156
1591368900000|2020-06-05 14:55:00|5696|5695|5699|5697|5707|5705|5694|5692|104906
1591369200000|2020-06-05 15:00:00|5698|5698|5722|5721|5728|5726|5698|5696|182260
1591369500000|2020-06-05 15:05:00|5723|5720|5690|5686|5725|5724|5687|5685|252360
1591369800000|2020-06-05 15:10:00|5691|5687|5706|5704|5709|5708|5688|5686|163958
1591370100000|2020-06-05 15:15:00|5705|5703|5725|5723|5727|5726|5702|5701|73100
1591370400000|2020-06-05 15:20:00|5724|5722|5745|5743|5747|5744|5721|5720|68786
1591370700000|2020-06-05 15:25:00|5746|5744|5739|5737|5750|5747|5736|5734|91697
1591599600000|2020-06-08 07:00:00|5712|5709|5714|5710|5720|5717|5706|5702|196094
1591599900000|2020-06-08 07:05:00|5715|5711|5738|5735|5739|5736|5706|5705|136606
1591600200000|2020-06-08 07:10:00|5739|5736|5756|5753|5764|5762|5734|5730|79322
1591600500000|2020-06-08 07:15:00|5755|5752|5740|5738|5764|5762|5737|5736|134034
1591600800000|2020-06-08 07:20:00|5739|5739|5736|5734|5750|5747|5733|5731|50556
1591601100000|2020-06-08 07:25:00|5730|5729|5738|5736|5746|5742|5723|5722|62695
1591601400000|2020-06-08 07:30:00|5739|5737|5728|5726|5759|5756|5727|5725|154021
1591601700000|2020-06-08 07:35:00|5727|5725|5735|5731|5750|5746|5727|5725|71846
1591602000000|2020-06-08 07:40:00|5734|5734|5726|5723|5749|5745|5724|5722|116531
1591602300000|2020-06-08 07:45:00|5727|5724|5719|5717|5730|5729|5710|5709|84214
1591602600000|2020-06-08 07:50:00|5718|5718|5718|5715|5725|5723|5705|5703|122546
1591602900000|2020-06-08 07:55:00|5719|5716|5710|5709|5726|5724|5706|5704|139578
1591603200000|2020-06-08 08:00:00|5709|5708|5723|5721|5726|5722|5702|5700|169274
1591603500000|2020-06-08 08:05:00|5722|5720|5716|5715|5732|5728|5710|5709|37717
1591603800000|2020-06-08 08:10:00|5710|5709|5717|5712|5721|5720|5706|5704|75428
1591604100000|2020-06-08 08:15:00|5716|5713|5719|5717|5724|5722|5708|5706|103565
1591604400000|2020-06-08 08:20:00|5718|5716|5714|5712|5720|5719|5710|5708|66064
1591604700000|2020-06-08 08:25:00|5713|5711|5721|5720|5725|5723|5709|5707|149911
1591605000000|2020-06-08 08:30:00|5720|5719|5730|5727|5732|5730|5716|5715|29161
1591605300000|2020-06-08 08:35:00|5729|5726|5727|5724|5733|5730|5721|5720|9291
1591605600000|2020-06-08 08:40:00|5728|5725|5720|5718|5734|5732|5717|5715|42035
1591605900000|2020-06-08 08:45:00|5719|5719|5744|5743|5745|5743|5717|5715|52088
1591606200000|2020-06-08 08:50:00|5745|5742|5743|5741|5749|5747|5736|5735|22010
1591606500000|2020-06-08 08:55:00|5742|5740|5749|5747|5751|5749|5740|5738|24228
1591606800000|2020-06-08 09:00:00|5750|5746|5744|5743|5752|5750|5743|5742|15369
1591607100000|2020-06-08 09:05:00|5745|5744|5760|5758|5764|5763|5742|5740|64749
1591607400000|2020-06-08 09:10:00|5759|5757|5756|5754|5764|5763|5754|5753|36990
1591607700000|2020-06-08 09:15:00|5757|5755|5761|5758|5767|5765|5755|5754|21818
1591608000000|2020-06-08 09:20:00|5760|5759|5758|5757|5760|5759|5749|5748|30274
1591608300000|2020-06-08 09:25:00|5759|5758|5761|5759|5766|5765|5756|5755|21810
1591608600000|2020-06-08 09:30:00|5762|5760|5774|5772|5780|5779|5761|5760|23560
1591608900000|2020-06-08 09:35:00|5773|5771|5763|5761|5780|5777|5763|5761|21668
1591609200000|2020-06-08 09:40:00|5764|5762|5767|5765|5770|5769|5764|5762|13635
1591609500000|2020-06-08 09:45:00|5768|5766|5760|5758|5771|5769|5757|5756|21028
1591609800000|2020-06-08 09:50:00|5759|5757|5757|5755|5761|5759|5753|5752|12026
1591610100000|2020-06-08 09:55:00|5756|5754|5757|5755|5763|5761|5753|5752|21146
1591610400000|2020-06-08 10:00:00|5756|5754|5748|5747|5759|5757|5746|5745|42401
1591610700000|2020-06-08 10:05:00|5747|5746|5759|5757|5760|5758|5744|5743|7650
1591611000000|2020-06-08 10:10:00|5760|5758|5758|5756|5761|5759|5754|5752|11459
1591611300000|2020-06-08 10:15:00|5757|5755|5761|5760|5764|5763|5756|5755|5583
1591611600000|2020-06-08 10:20:00|5762|5759|5763|5760|5766|5764|5756|5755|7506
1591611900000|2020-06-08 10:25:00|5762|5761|5765|5763|5770|5768|5761|5759|9777
1591612200000|2020-06-08 10:30:00|5764|5762|5774|5772|5776|5774|5763|5761|6422
1591612500000|2020-06-08 10:35:00|5773|5771|5785|5783|5785|5783|5773|5771|35066
1591612800000|2020-06-08 10:40:00|5784|5782|5783|5781|5784|5783|5777|5775|11727
1591613100000|2020-06-08 10:45:00|5782|5780|5778|5777|5785|5784|5777|5775|8969
1591613400000|2020-06-08 10:50:00|5779|5776|5766|5764|5781|5779|5765|5764|29367
1591613700000|2020-06-08 10:55:00|5765|5765|5773|5770|5775|5773|5765|5763|21945
1591614000000|2020-06-08 11:00:00|5772|5775|5780|5778|5783|5782|5772|5770|33921
1591614300000|2020-06-08 11:05:00|5779|5777|5777|5775|5782|5780|5773|5772|14764
1591614600000|2020-06-08 11:10:00|5778|5776|5780|5778|5780|5779|5773|5771|4945
1591614900000|2020-06-08 11:15:00|5779|5777|5798|5796|5798|5797|5777|5775|17931
1591615200000|2020-06-08 11:20:00|5797|5795|5803|5802|5803|5802|5795|5794|20604
1591615500000|2020-06-08 11:25:00|5804|5803|5805|5804|5807|5805|5797|5795|22261
1591615800000|2020-06-08 11:30:00|5804|5803|5806|5804|5819|5817|5803|5802|31436
1591616100000|2020-06-08 11:35:00|5805|5805|5804|5802|5805|5805|5799|5797|10919
1591616400000|2020-06-08 11:40:00|5803|5801|5805|5804|5807|5805|5802|5800|9596
1591616700000|2020-06-08 11:45:00|5806|5805|5810|5808|5817|5816|5806|5805|19595
1591617000000|2020-06-08 11:50:00|5811|5809|5814|5812|5824|5823|5809|5808|59455
1591617300000|2020-06-08 11:55:00|5815|5813|5827|5825|5829|5827|5812|5811|13703
1591617600000|2020-06-08 12:00:00|5826|5824|5822|5820|5827|5826|5818|5815|50515
1591617900000|2020-06-08 12:05:00|5823|5821|5823|5821|5826|5824|5816|5814|19717
1591618200000|2020-06-08 12:10:00|5824|5822|5819|5817|5824|5823|5815|5814|20196
1591618500000|2020-06-08 12:15:00|5818|5816|5837|5836|5837|5836|5816|5815|57351
1591618800000|2020-06-08 12:20:00|5838|5837|5836|5833|5841|5840|5834|5832|29867
1591619100000|2020-06-08 12:25:00|5835|5832|5820|5818|5835|5834|5816|5815|24251
1591619400000|2020-06-08 12:30:00|5819|5817|5821|5819|5823|5821|5816|5815|14564
1591619700000|2020-06-08 12:35:00|5820|5818|5809|5807|5821|5820|5808|5807|12671
1591620000000|2020-06-08 12:40:00|5808|5806|5801|5800|5808|5806|5795|5793|33592
1591620300000|2020-06-08 12:45:00|5800|5799|5806|5804|5810|5809|5796|5795|15178
1591620600000|2020-06-08 12:50:00|5805|5803|5805|5804|5810|5808|5798|5797|15438
1591620900000|2020-06-08 12:55:00|5804|5803|5805|5803|5807|5805|5795|5793|22337
1591621200000|2020-06-08 13:00:00|5806|5804|5809|5808|5810|5809|5802|5801|20541
1591621500000|2020-06-08 13:05:00|5810|5809|5801|5800|5810|5809|5799|5797|19730
1591621800000|2020-06-08 13:10:00|5800|5799|5805|5803|5808|5807|5799|5797|18002
1591622100000|2020-06-08 13:15:00|5804|5804|5808|5806|5810|5809|5799|5798|13897
1591622400000|2020-06-08 13:20:00|5809|5807|5811|5809|5814|5813|5808|5806|21050
1591622700000|2020-06-08 13:25:00|5810|5808|5799|5797|5815|5814|5797|5795|21534
1591623000000|2020-06-08 13:30:00|5800|5798|5815|5813|5820|5819|5798|5797|35477
1591623300000|2020-06-08 13:35:00|5816|5814|5803|5801|5817|5814|5795|5794|35125
1591623600000|2020-06-08 13:40:00|5802|5800|5805|5803|5807|5805|5786|5785|51167
1591623900000|2020-06-08 13:45:00|5806|5804|5790|5788|5809|5808|5787|5786|36760
1591624200000|2020-06-08 13:50:00|5791|5787|5797|5796|5797|5796|5785|5784|42097
1591624500000|2020-06-08 13:55:00|5796|5795|5790|5788|5797|5796|5774|5773|81342
1591624800000|2020-06-08 14:00:00|5791|5789|5774|5771|5793|5791|5767|5766|60436
1591625100000|2020-06-08 14:05:00|5773|5770|5773|5771|5779|5778|5768|5766|40367
1591625400000|2020-06-08 14:10:00|5774|5772|5773|5771|5775|5773|5764|5762|80801
1591625700000|2020-06-08 14:15:00|5772|5770|5747|5745|5777|5775|5747|5745|55565
1591626000000|2020-06-08 14:20:00|5748|5746|5766|5764|5766|5764|5743|5741|56374
1591626300000|2020-06-08 14:25:00|5765|5763|5747|5746|5765|5763|5738|5735|52977
1591626600000|2020-06-08 14:30:00|5746|5745|5738|5735|5757|5756|5734|5732|71813
1591626900000|2020-06-08 14:35:00|5737|5736|5726|5724|5739|5737|5720|5719|31392
1591627200000|2020-06-08 14:40:00|5727|5725|5745|5742|5750|5749|5725|5724|42049
1591627500000|2020-06-08 14:45:00|5746|5743|5757|5755|5764|5762|5745|5743|36529
1591627800000|2020-06-08 14:50:00|5758|5756|5750|5748|5761|5760|5745|5743|30861
1591628100000|2020-06-08 14:55:00|5751|5749|5746|5744|5757|5756|5745|5743|22927
1591628400000|2020-06-08 15:00:00|5747|5745|5756|5755|5759|5758|5744|5742|25359
1591628700000|2020-06-08 15:05:00|5757|5756|5754|5751|5759|5758|5750|5749|21860
1591629000000|2020-06-08 15:10:00|5755|5752|5756|5755|5766|5765|5751|5750|58557
1591629300000|2020-06-08 15:15:00|5755|5754|5769|5767|5778|5777|5754|5753|37521
1591629600000|2020-06-08 15:20:00|5770|5768|5770|5768|5775|5773|5765|5764|33298
1591629900000|2020-06-08 15:25:00|5771|5769|5775|5772|5781|5780|5770|5769|47417
1591686000000|2020-06-09 07:00:00|5779|5770|5764|5761|5779|5777|5743|5735|97257
1591686300000|2020-06-09 07:05:00|5763|5760|5705|5702|5764|5760|5703|5701|93334
1591686600000|2020-06-09 07:10:00|5706|5703|5707|5704|5728|5726|5705|5701|67401
1591686900000|2020-06-09 07:15:00|5706|5703|5681|5679|5715|5713|5674|5673|92449
1591687200000|2020-06-09 07:20:00|5680|5678|5664|5661|5696|5693|5663|5661|64933
1591687500000|2020-06-09 07:25:00|5663|5662|5626|5623|5668|5666|5608|5600|226655
1591687800000|2020-06-09 07:30:00|5627|5624|5636|5634|5642|5639|5609|5607|145629
1591688100000|2020-06-09 07:35:00|5637|5635|5602|5600|5644|5641|5601|5600|81816
1591688400000|2020-06-09 07:40:00|5603|5601|5612|5610|5631|5630|5603|5600|57064
1591688700000|2020-06-09 07:45:00|5613|5611|5605|5603|5615|5613|5583|5581|110310
1591689000000|2020-06-09 07:50:00|5604|5602|5626|5623|5628|5627|5600|5599|51647
1591689300000|2020-06-09 07:55:00|5625|5624|5604|5602|5638|5636|5602|5601|38905
1591689600000|2020-06-09 08:00:00|5605|5603|5634|5632|5634|5633|5602|5600|36456
1591689900000|2020-06-09 08:05:00|5633|5631|5599|5596|5635|5633|5599|5596|50755
1591690200000|2020-06-09 08:10:00|5598|5595|5615|5612|5620|5617|5595|5593|40295
1591690500000|2020-06-09 08:15:00|5614|5613|5593|5591|5618|5616|5588|5586|60348
1591690800000|2020-06-09 08:20:00|5594|5590|5601|5599|5612|5611|5592|5590|34574
1591691100000|2020-06-09 08:25:00|5600|5598|5584|5583|5600|5598|5580|5578|52822
1591691400000|2020-06-09 08:30:00|5583|5582|5578|5575|5594|5592|5572|5571|46097
1591691700000|2020-06-09 08:35:00|5577|5579|5562|5559|5583|5582|5560|5557|63121
1591692000000|2020-06-09 08:40:00|5563|5560|5519|5517|5568|5566|5503|5502|135754
1591692300000|2020-06-09 08:45:00|5518|5516|5548|5546|5564|5561|5516|5513|82717
1591692600000|2020-06-09 08:50:00|5547|5545|5542|5540|5560|5559|5542|5540|77503
1591692900000|2020-06-09 08:55:00|5541|5539|5523|5521|5549|5547|5519|5517|73560
1591693200000|2020-06-09 09:00:00|5524|5522|5554|5552|5556|5554|5523|5520|54747
1591693500000|2020-06-09 09:05:00|5553|5551|5556|5554|5565|5564|5545|5543|72712
1591693800000|2020-06-09 09:10:00|5557|5553|5580|5578|5589|5587|5557|5553|41776
1591694100000|2020-06-09 09:15:00|5581|5579|5585|5582|5601|5599|5573|5571|73009
1591694400000|2020-06-09 09:20:00|5584|5581|5602|5600|5605|5604|5580|5577|60683
1591694700000|2020-06-09 09:25:00|5601|5599|5630|5627|5635|5634|5596|5593|66639
1591695000000|2020-06-09 09:30:00|5631|5628|5616|5614|5634|5633|5614|5612|33089
1591695300000|2020-06-09 09:35:00|5617|5615|5623|5620|5623|5620|5611|5609|33797
1591695600000|2020-06-09 09:40:00|5622|5621|5628|5626|5637|5636|5620|5619|37387
1591695900000|2020-06-09 09:45:00|5627|5627|5605|5602|5628|5627|5603|5601|28825
1591696200000|2020-06-09 09:50:00|5606|5603|5604|5603|5616|5613|5601|5599|32216
1591696500000|2020-06-09 09:55:00|5603|5602|5608|5606|5608|5607|5590|5588|32280
1591696800000|2020-06-09 10:00:00|5607|5605|5620|5618|5623|5622|5604|5602|23305
1591697100000|2020-06-09 10:05:00|5619|5619|5627|5625|5634|5632|5618|5617|35147
1591697400000|2020-06-09 10:10:00|5628|5626|5597|5593|5630|5627|5594|5592|25984
1591697700000|2020-06-09 10:15:00|5598|5594|5613|5611|5614|5612|5595|5593|23907
1591698000000|2020-06-09 10:20:00|5614|5610|5625|5623|5632|5630|5611|5609|37144
1591698300000|2020-06-09 10:25:00|5626|5624|5586|5584|5628|5627|5583|5582|38383
1591698600000|2020-06-09 10:30:00|5587|5585|5613|5612|5614|5612|5584|5582|26828
1591698900000|2020-06-09 10:35:00|5614|5611|5603|5601|5620|5618|5600|5598|29237
1591699200000|2020-06-09 10:40:00|5604|5602|5608|5606|5617|5615|5603|5601|16468
1591699500000|2020-06-09 10:45:00|5607|5605|5597|5596|5608|5606|5597|5595|15828
1591699800000|2020-06-09 10:50:00|5596|5595|5605|5603|5605|5604|5594|5593|6811
1591700100000|2020-06-09 10:55:00|5606|5604|5603|5602|5614|5612|5603|5602|12318
1591700400000|2020-06-09 11:00:00|5607|5600|5611|5609|5618|5617|5602|5600|10609
1591700700000|2020-06-09 11:05:00|5612|5610|5608|5606|5621|5619|5608|5606|9274
1591701000000|2020-06-09 11:10:00|5607|5607|5609|5607|5612|5610|5599|5598|12751
1591701300000|2020-06-09 11:15:00|5610|5608|5604|5602|5611|5609|5599|5598|12468
1591701600000|2020-06-09 11:20:00|5605|5603|5610|5609|5613|5612|5604|5603|17042
1591701900000|2020-06-09 11:25:00|5611|5610|5608|5606|5611|5610|5603|5601|8083
1591702200000|2020-06-09 11:30:00|5607|5605|5606|5604|5609|5608|5602|5600|10129
1591702500000|2020-06-09 11:35:00|5607|5605|5621|5620|5625|5624|5606|5604|19080
1591702800000|2020-06-09 11:40:00|5622|5621|5637|5636|5640|5638|5622|5620|24263
1591703100000|2020-06-09 11:45:00|5638|5637|5649|5647|5652|5651|5637|5635|40565
1591703400000|2020-06-09 11:50:00|5648|5646|5636|5634|5649|5648|5634|5631|17360
1591703700000|2020-06-09 11:55:00|5637|5636|5632|5630|5646|5644|5632|5630|9557
1591704000000|2020-06-09 12:00:00|5631|5629|5614|5611|5632|5630|5608|5607|28118
1591704300000|2020-06-09 12:05:00|5613|5612|5626|5624|5630|5629|5613|5612|16748
1591704600000|2020-06-09 12:10:00|5627|5625|5637|5634|5642|5641|5627|5625|14519
1591704900000|2020-06-09 12:15:00|5636|5633|5645|5644|5648|5645|5633|5631|20887
1591705200000|2020-06-09 12:20:00|5646|5645|5637|5635|5655|5653|5637|5635|45489
1591705500000|2020-06-09 12:25:00|5636|5636|5648|5646|5649|5647|5636|5635|17539
1591705800000|2020-06-09 12:30:00|5647|5645|5638|5636|5650|5648|5637|5636|24040
1591706100000|2020-06-09 12:35:00|5639|5637|5633|5632|5640|5638|5633|5632|15574
1591706400000|2020-06-09 12:40:00|5632|5631|5625|5623|5633|5632|5619|5618|26397
1591706700000|2020-06-09 12:45:00|5624|5622|5617|5615|5624|5623|5614|5613|20195
1591707000000|2020-06-09 12:50:00|5618|5616|5624|5622|5625|5624|5617|5616|27816
1591707300000|2020-06-09 12:55:00|5625|5623|5615|5614|5626|5625|5615|5613|15025
1591707600000|2020-06-09 13:00:00|5616|5613|5618|5616|5625|5624|5616|5613|13705
1591707900000|2020-06-09 13:05:00|5619|5615|5619|5617|5621|5620|5616|5614|16347
1591708200000|2020-06-09 13:10:00|5620|5618|5617|5616|5621|5619|5613|5612|10401
1591708500000|2020-06-09 13:15:00|5618|5617|5622|5621|5625|5624|5618|5616|17640
1591708800000|2020-06-09 13:20:00|5621|5620|5622|5621|5626|5625|5616|5615|22874
1591709100000|2020-06-09 13:25:00|5623|5622|5616|5614|5625|5624|5615|5614|16989
1591709400000|2020-06-09 13:30:00|5617|5615|5614|5613|5623|5621|5604|5603|50154
1591709700000|2020-06-09 13:35:00|5615|5612|5621|5619|5640|5638|5615|5612|39309
1591710000000|2020-06-09 13:40:00|5620|5618|5628|5625|5630|5628|5610|5609|28742
1591710300000|2020-06-09 13:45:00|5627|5624|5622|5620|5632|5631|5612|5610|41578
1591710600000|2020-06-09 13:50:00|5621|5619|5617|5614|5622|5621|5603|5600|41923
1591710900000|2020-06-09 13:55:00|5616|5613|5614|5612|5625|5624|5612|5609|28534
1591711200000|2020-06-09 14:00:00|5612|5611|5597|5595|5614|5612|5591|5589|61635
1591711500000|2020-06-09 14:05:00|5598|5594|5591|5590|5598|5595|5583|5582|45732
1591711800000|2020-06-09 14:10:00|5590|5589|5588|5586|5595|5594|5579|5577|38175
1591712100000|2020-06-09 14:15:00|5589|5587|5592|5590|5595|5594|5585|5583|35222
1591712400000|2020-06-09 14:20:00|5591|5591|5613|5612|5615|5613|5591|5591|30433
1591712700000|2020-06-09 14:25:00|5614|5613|5620|5618|5622|5620|5609|5607|23647
1591713000000|2020-06-09 14:30:00|5619|5617|5616|5614|5625|5623|5614|5613|31513
1591713300000|2020-06-09 14:35:00|5617|5615|5614|5611|5621|5620|5608|5606|22543
1591713600000|2020-06-09 14:40:00|5613|5612|5622|5620|5625|5623|5611|5610|18928
1591713900000|2020-06-09 14:45:00|5621|5619|5655|5652|5655|5653|5618|5616|42226
1591714200000|2020-06-09 14:50:00|5654|5651|5661|5659|5665|5663|5652|5650|72484
1591714500000|2020-06-09 14:55:00|5662|5660|5653|5652|5665|5663|5647|5645|84263
1591714800000|2020-06-09 15:00:00|5652|5651|5663|5661|5663|5661|5644|5642|33983
1591715100000|2020-06-09 15:05:00|5662|5662|5655|5653|5664|5663|5650|5649|36181
1591715400000|2020-06-09 15:10:00|5656|5654|5651|5649|5657|5655|5647|5646|35867
1591715700000|2020-06-09 15:15:00|5652|5650|5642|5639|5652|5651|5636|5635|38621
1591716000000|2020-06-09 15:20:00|5641|5638|5647|5646|5649|5648|5634|5633|45575
1591716300000|2020-06-09 15:25:00|5646|5645|5630|5627|5648|5647|5622|5620|67569
1591772400000|2020-06-10 07:00:00|5654|5651|5688|5682|5690|5684|5654|5651|122042
1591772700000|2020-06-10 07:05:00|5689|5683|5690|5686|5725|5721|5686|5683|58532
1591773000000|2020-06-10 07:10:00|5691|5687|5712|5708|5712|5710|5674|5671|45035
1591773300000|2020-06-10 07:15:00|5711|5707|5697|5695|5714|5712|5691|5688|26548
1591773600000|2020-06-10 07:20:00|5696|5696|5666|5664|5700|5697|5666|5663|36287
1591773900000|2020-06-10 07:25:00|5667|5665|5642|5640|5674|5672|5630|5628|95504
1591774200000|2020-06-10 07:30:00|5641|5639|5610|5609|5642|5641|5610|5609|47581
1591774500000|2020-06-10 07:35:00|5611|5610|5629|5626|5631|5630|5610|5608|27755
1591774800000|2020-06-10 07:40:00|5628|5625|5616|5613|5629|5627|5605|5603|44529
1591775100000|2020-06-10 07:45:00|5615|5614|5607|5606|5620|5618|5596|5592|48040
1591775400000|2020-06-10 07:50:00|5608|5607|5611|5609|5622|5620|5608|5606|26912
1591775700000|2020-06-10 07:55:00|5612|5610|5629|5627|5630|5629|5612|5610|27396
1591776000000|2020-06-10 08:00:00|5628|5626|5603|5601|5628|5626|5602|5600|16075
1591776300000|2020-06-10 08:05:00|5602|5600|5613|5611|5615|5613|5599|5596|23936
1591776600000|2020-06-10 08:10:00|5612|5610|5627|5625|5629|5628|5608|5607|24530
1591776900000|2020-06-10 08:15:00|5626|5624|5633|5631|5641|5639|5623|5621|11482
1591777200000|2020-06-10 08:20:00|5634|5632|5614|5612|5634|5632|5610|5609|21480
1591777500000|2020-06-10 08:25:00|5613|5613|5615|5613|5628|5626|5610|5608|8050
1591777800000|2020-06-10 08:30:00|5614|5612|5617|5615|5619|5618|5609|5606|18142
1591778100000|2020-06-10 08:35:00|5616|5614|5619|5617|5622|5621|5615|5613|6262
1591778400000|2020-06-10 08:40:00|5618|5616|5609|5607|5618|5617|5607|5605|12056
1591778700000|2020-06-10 08:45:00|5610|5609|5601|5599|5611|5609|5599|5597|35847
1591779000000|2020-06-10 08:50:00|5602|5600|5604|5603|5607|5606|5597|5595|10940
1591779300000|2020-06-10 08:55:00|5605|5604|5598|5596|5609|5608|5585|5583|28934
1591779600000|2020-06-10 09:00:00|5597|5595|5553|5551|5598|5595|5549|5548|59294
1591779900000|2020-06-10 09:05:00|5552|5550|5574|5570|5580|5577|5551|5550|55265
1591780200000|2020-06-10 09:10:00|5575|5572|5571|5569|5588|5585|5571|5569|15069
1591780500000|2020-06-10 09:15:00|5572|5570|5561|5559|5578|5576|5561|5559|14121
1591780800000|2020-06-10 09:20:00|5560|5558|5571|5570|5578|5576|5559|5558|26934
1591781100000|2020-06-10 09:25:00|5570|5569|5579|5576|5581|5580|5562|5561|18739
1591781400000|2020-06-10 09:30:00|5578|5575|5580|5577|5583|5581|5574|5573|23025
1591781700000|2020-06-10 09:35:00|5579|5576|5577|5575|5580|5578|5567|5562|43384
1591782000000|2020-06-10 09:40:00|5576|5576|5578|5576|5579|5578|5562|5560|21633
1591782300000|2020-06-10 09:45:00|5579|5577|5559|5557|5579|5577|5557|5555|19626
1591782600000|2020-06-10 09:50:00|5560|5558|5560|5558|5565|5563|5554|5552|33978
1591782900000|2020-06-10 09:55:00|5559|5557|5558|5556|5562|5560|5554|5552|15011
1591783200000|2020-06-10 10:00:00|5559|5557|5534|5533|5559|5558|5534|5533|72228
1591783500000|2020-06-10 10:05:00|5535|5532|5531|5529|5546|5544|5520|5516|59879
1591783800000|2020-06-10 10:10:00|5532|5530|5524|5522|5536|5534|5519|5517|22275
1591784100000|2020-06-10 10:15:00|5523|5521|5529|5526|5536|5535|5518|5517|41735
1591784400000|2020-06-10 10:20:00|5528|5527|5543|5541|5543|5542|5527|5525|47852
1591784700000|2020-06-10 10:25:00|5545|5542|5541|5539|5550|5548|5539|5537|23139
1591785000000|2020-06-10 10:30:00|5542|5540|5542|5540|5549|5548|5538|5536|16670
1591785300000|2020-06-10 10:35:00|5541|5539|5547|5545|5549|5548|5538|5537|23150
1591785600000|2020-06-10 10:40:00|5546|5544|5552|5551|5552|5551|5542|5541|39020
1591785900000|2020-06-10 10:45:00|5553|5552|5553|5551|5563|5561|5548|5547|38528
1591786200000|2020-06-10 10:50:00|5552|5550|5556|5554|5563|5562|5551|5549|10934
1591786500000|2020-06-10 10:55:00|5557|5555|5551|5550|5559|5558|5551|5550|13873
1591786800000|2020-06-10 11:00:00|5552|5551|5557|5555|5565|5564|5552|5550|22088
1591787100000|2020-06-10 11:05:00|5556|5554|5555|5554|5562|5561|5553|5552|16714
1591787400000|2020-06-10 11:10:00|5556|5553|5561|5560|5565|5563|5551|5550|11913
1591787700000|2020-06-10 11:15:00|5562|5561|5552|5551|5565|5563|5552|5551|12990
1591788000000|2020-06-10 11:20:00|5551|5550|5546|5544|5555|5553|5545|5543|14300
1591788300000|2020-06-10 11:25:00|5547|5545|5538|5536|5554|5551|5534|5533|16541
1591788600000|2020-06-10 11:30:00|5539|5537|5541|5540|5550|5549|5538|5537|15619
1591788900000|2020-06-10 11:35:00|5540|5539|5565|5563|5573|5569|5540|5539|30098
1591789200000|2020-06-10 11:40:00|5564|5562|5559|5557|5570|5569|5558|5557|12890
1591789500000|2020-06-10 11:45:00|5560|5558|5568|5566|5571|5568|5558|5556|17115
1591789800000|2020-06-10 11:50:00|5567|5565|5563|5562|5570|5568|5561|5559|10601
1591790100000|2020-06-10 11:55:00|5564|5563|5577|5575|5583|5581|5563|5562|28222
1591790400000|2020-06-10 12:00:00|5576|5574|5581|5579|5587|5585|5575|5574|13617
1591790700000|2020-06-10 12:05:00|5582|5580|5571|5570|5583|5582|5571|5570|16371
1591791000000|2020-06-10 12:10:00|5572|5569|5577|5575|5585|5584|5570|5569|17400
1591791300000|2020-06-10 12:15:00|5578|5577|5578|5577|5583|5581|5574|5573|12832
1591791600000|2020-06-10 12:20:00|5579|5576|5573|5572|5582|5580|5573|5571|15139
1591791900000|2020-06-10 12:25:00|5574|5573|5569|5568|5586|5585|5569|5568|28464
1591792200000|2020-06-10 12:30:00|5568|5567|5581|5579|5584|5582|5566|5564|21957
1591792500000|2020-06-10 12:35:00|5582|5580|5573|5571|5586|5584|5573|5571|11968
1591792800000|2020-06-10 12:40:00|5574|5572|5572|5571|5578|5577|5571|5570|14240
1591793100000|2020-06-10 12:45:00|5571|5570|5578|5576|5581|5579|5571|5570|41840
1591793400000|2020-06-10 12:50:00|5579|5577|5597|5595|5606|5604|5579|5577|22334
1591793700000|2020-06-10 12:55:00|5596|5594|5596|5595|5600|5598|5592|5590|19864
1591794000000|2020-06-10 13:00:00|5595|5594|5591|5589|5598|5596|5586|5585|23932
1591794300000|2020-06-10 13:05:00|5590|5590|5586|5585|5593|5592|5584|5583|21202
1591794600000|2020-06-10 13:10:00|5585|5584|5592|5591|5593|5591|5583|5582|8892
1591794900000|2020-06-10 13:15:00|5591|5590|5582|5580|5593|5592|5581|5580|17663
1591795200000|2020-06-10 13:20:00|5581|5579|5571|5569|5582|5579|5569|5567|12926
1591795500000|2020-06-10 13:25:00|5570|5570|5572|5570|5578|5576|5564|5562|12538
1591795800000|2020-06-10 13:30:00|5573|5571|5562|5561|5584|5583|5562|5560|41385
1591796100000|2020-06-10 13:35:00|5563|5562|5546|5545|5564|5563|5546|5545|24113
1591796400000|2020-06-10 13:40:00|5547|5546|5536|5534|5552|5550|5535|5532|39933
1591796700000|2020-06-10 13:45:00|5537|5535|5546|5545|5549|5548|5533|5532|49630
1591797000000|2020-06-10 13:50:00|5547|5544|5531|5529|5549|5547|5531|5528|34931
1591797300000|2020-06-10 13:55:00|5532|5530|5549|5547|5549|5547|5529|5526|30519
1591797600000|2020-06-10 14:00:00|5548|5548|5546|5544|5556|5554|5544|5542|27410
1591797900000|2020-06-10 14:05:00|5545|5543|5546|5544|5551|5549|5537|5535|26943
1591798200000|2020-06-10 14:10:00|5545|5543|5522|5521|5545|5543|5519|5517|39236
1591798500000|2020-06-10 14:15:00|5521|5520|5521|5518|5534|5532|5520|5518|22784
1591798800000|2020-06-10 14:20:00|5520|5519|5510|5508|5521|5519|5504|5503|49825
1591799100000|2020-06-10 14:25:00|5509|5507|5512|5510|5514|5513|5505|5503|27935
1591799400000|2020-06-10 14:30:00|5511|5509|5524|5522|5524|5523|5504|5502|31906
1591799700000|2020-06-10 14:35:00|5523|5521|5537|5536|5540|5538|5520|5518|23370
1591800000000|2020-06-10 14:40:00|5538|5535|5532|5530|5544|5543|5530|5528|22052
1591800300000|2020-06-10 14:45:00|5533|5529|5531|5529|5542|5540|5531|5529|37570
1591800600000|2020-06-10 14:50:00|5532|5530|5518|5516|5536|5534|5518|5516|21714
1591800900000|2020-06-10 14:55:00|5519|5517|5519|5516|5520|5519|5510|5508|55748
1591801200000|2020-06-10 15:00:00|5518|5515|5536|5534|5537|5536|5514|5513|23103
1591801500000|2020-06-10 15:05:00|5535|5535|5540|5538|5549|5548|5534|5532|46911
1591801800000|2020-06-10 15:10:00|5539|5539|5540|5538|5542|5540|5531|5530|24607
1591802100000|2020-06-10 15:15:00|5541|5539|5541|5539|5548|5546|5536|5534|28274
1591802400000|2020-06-10 15:20:00|5540|5540|5527|5525|5541|5540|5526|5525|48145
1591802700000|2020-06-10 15:25:00|5528|5526|5529|5527|5534|5532|5525|5524|40436
1591858800000|2020-06-11 07:00:00|5400|5395|5348|5341|5400|5395|5308|5300|388202
1591859100000|2020-06-11 07:05:00|5347|5340|5363|5359|5393|5388|5322|5320|59426
1591859400000|2020-06-11 07:10:00|5362|5357|5344|5340|5363|5360|5330|5326|63724
1591859700000|2020-06-11 07:15:00|5342|5339|5352|5350|5361|5359|5325|5320|96985
1591860000000|2020-06-11 07:20:00|5353|5351|5352|5350|5364|5360|5340|5337|58446
1591860300000|2020-06-11 07:25:00|5351|5349|5352|5349|5358|5356|5337|5335|35451
1591860600000|2020-06-11 07:30:00|5351|5350|5329|5327|5352|5350|5326|5325|63298
1591860900000|2020-06-11 07:35:00|5330|5326|5326|5324|5335|5334|5322|5320|57311
1591861200000|2020-06-11 07:40:00|5327|5325|5311|5309|5327|5325|5307|5305|77086
1591861500000|2020-06-11 07:45:00|5310|5308|5304|5303|5325|5323|5304|5303|50870
1591861800000|2020-06-11 07:50:00|5305|5304|5331|5328|5332|5329|5303|5301|37362
1591862100000|2020-06-11 07:55:00|5330|5327|5316|5315|5337|5335|5315|5313|30657
1591862400000|2020-06-11 08:00:00|5315|5314|5326|5324|5327|5325|5307|5306|46115
1591862700000|2020-06-11 08:05:00|5327|5325|5344|5342|5359|5357|5326|5325|43333
1591863000000|2020-06-11 08:10:00|5345|5343|5334|5331|5346|5345|5334|5331|41160
1591863300000|2020-06-11 08:15:00|5333|5332|5324|5322|5341|5339|5321|5320|31020
1591863600000|2020-06-11 08:20:00|5325|5321|5319|5318|5330|5329|5319|5318|37315
1591863900000|2020-06-11 08:25:00|5320|5319|5308|5306|5323|5322|5308|5306|58030
1591864200000|2020-06-11 08:30:00|5307|5305|5325|5322|5326|5325|5307|5305|56132
1591864500000|2020-06-11 08:35:00|5326|5323|5323|5321|5336|5335|5322|5320|32015
1591864800000|2020-06-11 08:40:00|5324|5320|5307|5306|5324|5321|5303|5302|30462
1591865100000|2020-06-11 08:45:00|5306|5305|5303|5301|5309|5308|5296|5295|39742
1591865400000|2020-06-11 08:50:00|5302|5300|5309|5307|5317|5315|5296|5295|29111
1591865700000|2020-06-11 08:55:00|5308|5306|5309|5307|5314|5312|5304|5303|35800
1591866000000|2020-06-11 09:00:00|5310|5306|5322|5319|5323|5321|5295|5293|43301
1591866300000|2020-06-11 09:05:00|5321|5318|5312|5310|5321|5319|5308|5305|24345
1591866600000|2020-06-11 09:10:00|5313|5311|5319|5317|5327|5325|5313|5311|30720
1591866900000|2020-06-11 09:15:00|5320|5318|5334|5332|5337|5334|5318|5316|32971
1591867200000|2020-06-11 09:20:00|5335|5333|5317|5315|5335|5333|5316|5315|32185
1591867500000|2020-06-11 09:25:00|5316|5316|5318|5316|5327|5325|5316|5315|22255
1591867800000|2020-06-11 09:30:00|5317|5315|5329|5327|5334|5332|5316|5315|32952
1591868100000|2020-06-11 09:35:00|5330|5328|5333|5331|5338|5337|5329|5328|38657
1591868400000|2020-06-11 09:40:00|5334|5332|5333|5331|5343|5341|5329|5327|29451
1591868700000|2020-06-11 09:45:00|5332|5332|5331|5329|5336|5334|5325|5323|17199
1591869000000|2020-06-11 09:50:00|5332|5330|5342|5340|5344|5341|5332|5329|68120
1591869300000|2020-06-11 09:55:00|5343|5341|5350|5349|5356|5354|5341|5340|45213
1591869600000|2020-06-11 10:00:00|5349|5348|5347|5345|5353|5352|5339|5338|32442
1591869900000|2020-06-11 10:05:00|5348|5344|5342|5341|5355|5354|5339|5337|19703
1591870200000|2020-06-11 10:10:00|5343|5342|5336|5334|5345|5344|5332|5330|9093
1591870500000|2020-06-11 10:15:00|5335|5335|5328|5326|5336|5335|5324|5322|23698
1591870800000|2020-06-11 10:20:00|5327|5325|5350|5348|5350|5349|5326|5325|32969
1591871100000|2020-06-11 10:25:00|5351|5349|5345|5343|5356|5355|5342|5341|22061
1591871400000|2020-06-11 10:30:00|5346|5344|5340|5338|5350|5349|5338|5336|17034
1591871700000|2020-06-11 10:35:00|5339|5337|5336|5334|5339|5338|5331|5330|12540
1591872000000|2020-06-11 10:40:00|5337|5335|5335|5333|5338|5337|5330|5328|10339
1591872300000|2020-06-11 10:45:00|5334|5334|5335|5333|5337|5335|5328|5327|15092
1591872600000|2020-06-11 10:50:00|5336|5334|5337|5335|5338|5336|5330|5328|30152
1591872900000|2020-06-11 10:55:00|5338|5336|5334|5332|5343|5342|5331|5330|18950
1591873200000|2020-06-11 11:00:00|5339|5330|5341|5339|5345|5344|5335|5330|15929
1591873500000|2020-06-11 11:05:00|5340|5340|5327|5324|5342|5341|5325|5324|35138
1591873800000|2020-06-11 11:10:00|5326|5325|5318|5316|5328|5327|5317|5315|37945
1591874100000|2020-06-11 11:15:00|5317|5315|5306|5304|5317|5315|5304|5302|23435
1591874400000|2020-06-11 11:20:00|5305|5303|5314|5312|5317|5315|5303|5302|16143
1591874700000|2020-06-11 11:25:00|5313|5311|5317|5315|5319|5318|5311|5310|5120
1591875000000|2020-06-11 11:30:00|5316|5314|5315|5313|5318|5317|5310|5307|11529
1591875300000|2020-06-11 11:35:00|5314|5312|5312|5310|5317|5315|5311|5310|5983
1591875600000|2020-06-11 11:40:00|5313|5311|5313|5311|5321|5320|5311|5309|12227
1591875900000|2020-06-11 11:45:00|5314|5312|5311|5309|5316|5315|5310|5308|3147
1591876200000|2020-06-11 11:50:00|5310|5308|5299|5297|5310|5308|5291|5290|84463
1591876500000|2020-06-11 11:55:00|5298|5296|5308|5307|5310|5308|5292|5290|19917
1591876800000|2020-06-11 12:00:00|5307|5306|5295|5293|5310|5309|5291|5289|37957
1591877100000|2020-06-11 12:05:00|5296|5294|5308|5306|5313|5312|5296|5294|34384
1591877400000|2020-06-11 12:10:00|5307|5305|5303|5302|5308|5307|5297|5296|13241
1591877700000|2020-06-11 12:15:00|5304|5301|5299|5297|5304|5303|5297|5294|10851
1591878000000|2020-06-11 12:20:00|5298|5296|5283|5281|5300|5299|5279|5277|34449
1591878300000|2020-06-11 12:25:00|5284|5282|5278|5274|5285|5284|5276|5273|40082
1591878600000|2020-06-11 12:30:00|5277|5275|5264|5261|5277|5276|5258|5256|51269
1591878900000|2020-06-11 12:35:00|5263|5260|5260|5259|5266|5264|5255|5254|82360
1591879200000|2020-06-11 12:40:00|5261|5260|5259|5257|5265|5264|5255|5253|69797
1591879500000|2020-06-11 12:45:00|5258|5256|5257|5255|5263|5262|5253|5252|17860
1591879800000|2020-06-11 12:50:00|5256|5254|5258|5256|5262|5260|5253|5251|44793
1591880100000|2020-06-11 12:55:00|5259|5255|5260|5258|5261|5260|5251|5250|56298
1591880400000|2020-06-11 13:00:00|5259|5257|5247|5246|5264|5261|5246|5245|50372
1591880700000|2020-06-11 13:05:00|5246|5245|5254|5252|5255|5253|5245|5244|29444
1591881000000|2020-06-11 13:10:00|5253|5253|5239|5237|5253|5253|5232|5231|56372
1591881300000|2020-06-11 13:15:00|5240|5238|5252|5250|5254|5253|5232|5230|56593
1591881600000|2020-06-11 13:20:00|5253|5251|5259|5258|5261|5260|5250|5248|17806
1591881900000|2020-06-11 13:25:00|5260|5259|5244|5242|5261|5259|5243|5242|34102
1591882200000|2020-06-11 13:30:00|5243|5241|5257|5255|5257|5256|5232|5230|48633
1591882500000|2020-06-11 13:35:00|5256|5256|5248|5246|5265|5264|5246|5244|46350
1591882800000|2020-06-11 13:40:00|5249|5247|5270|5268|5272|5270|5246|5245|44024
1591883100000|2020-06-11 13:45:00|5269|5266|5262|5260|5278|5276|5261|5259|65451
1591883400000|2020-06-11 13:50:00|5263|5259|5263|5261|5274|5272|5258|5256|69253
1591883700000|2020-06-11 13:55:00|5262|5262|5258|5256|5269|5268|5257|5256|38726
1591884000000|2020-06-11 14:00:00|5257|5257|5228|5226|5265|5263|5226|5225|97726
1591884300000|2020-06-11 14:05:00|5229|5227|5223|5220|5234|5233|5221|5219|52140
1591884600000|2020-06-11 14:10:00|5222|5219|5228|5226|5239|5237|5219|5216|51764
1591884900000|2020-06-11 14:15:00|5227|5225|5232|5231|5238|5236|5224|5222|39991
1591885200000|2020-06-11 14:20:00|5233|5232|5223|5221|5240|5238|5222|5221|43665
1591885500000|2020-06-11 14:25:00|5222|5220|5200|5198|5222|5220|5198|5195|86854
1591885800000|2020-06-11 14:30:00|5201|5199|5204|5202|5213|5211|5195|5194|90617
1591886100000|2020-06-11 14:35:00|5203|5203|5206|5205|5209|5208|5189|5188|54515
1591886400000|2020-06-11 14:40:00|5207|5204|5194|5193|5209|5207|5194|5193|71459
1591886700000|2020-06-11 14:45:00|5195|5192|5181|5179|5198|5197|5176|5175|50210
1591887000000|2020-06-11 14:50:00|5180|5180|5189|5187|5194|5192|5179|5177|47938
1591887300000|2020-06-11 14:55:00|5188|5186|5185|5183|5191|5190|5181|5179|111405
1591887600000|2020-06-11 15:00:00|5184|5184|5199|5197|5200|5199|5180|5179|49080
1591887900000|2020-06-11 15:05:00|5200|5198|5191|5189|5215|5214|5189|5188|108959
1591888200000|2020-06-11 15:10:00|5190|5190|5202|5200|5203|5202|5189|5188|75577
1591888500000|2020-06-11 15:15:00|5203|5201|5220|5219|5225|5223|5202|5201|87804
1591888800000|2020-06-11 15:20:00|5219|5218|5193|5191|5219|5218|5191|5190|65943
1591889100000|2020-06-11 15:25:00|5194|5192|5192|5188|5195|5193|5177|5176|116205
1591945200000|2020-06-12 07:00:00|5123|5122|5103|5099|5152|5139|5073|5065|389677
1591945500000|2020-06-12 07:05:00|5102|5097|5137|5134|5143|5141|5089|5084|83878
1591945800000|2020-06-12 07:10:00|5138|5135|5155|5152|5162|5159|5124|5121|116227
1591946100000|2020-06-12 07:15:00|5154|5151|5182|5178|5188|5187|5151|5148|92023
1591946400000|2020-06-12 07:20:00|5183|5179|5201|5198|5223|5220|5161|5159|147954
1591946700000|2020-06-12 07:25:00|5200|5197|5171|5168|5208|5206|5169|5165|91751
1591947000000|2020-06-12 07:30:00|5172|5169|5160|5158|5192|5188|5160|5157|67103
1591947300000|2020-06-12 07:35:00|5159|5157|5139|5135|5164|5161|5116|5113|79517
1591947600000|2020-06-12 07:40:00|5138|5136|5143|5140|5163|5162|5137|5134|62097
1591947900000|2020-06-12 07:45:00|5142|5141|5161|5158|5165|5158|5131|5128|86018
1591948200000|2020-06-12 07:50:00|5162|5159|5160|5159|5169|5167|5140|5139|50938
1591948500000|2020-06-12 07:55:00|5161|5160|5154|5152|5165|5163|5149|5148|62661
1591948800000|2020-06-12 08:00:00|5155|5153|5157|5155|5164|5161|5145|5143|73372
1591949100000|2020-06-12 08:05:00|5156|5154|5156|5155|5166|5164|5153|5151|57308
1591949400000|2020-06-12 08:10:00|5157|5156|5151|5150|5160|5159|5147|5145|60388
1591949700000|2020-06-12 08:15:00|5150|5149|5169|5167|5175|5172|5149|5148|73774
1591950000000|2020-06-12 08:20:00|5170|5168|5177|5175|5182|5181|5163|5162|59181
1591950300000|2020-06-12 08:25:00|5178|5176|5187|5185|5196|5195|5176|5174|44006
1591950600000|2020-06-12 08:30:00|5188|5186|5195|5194|5195|5194|5180|5178|21680
1591950900000|2020-06-12 08:35:00|5194|5193|5201|5199|5206|5203|5191|5190|50714
1591951200000|2020-06-12 08:40:00|5202|5200|5207|5205|5210|5209|5196|5194|80119
1591951500000|2020-06-12 08:45:00|5208|5204|5221|5219|5229|5228|5205|5203|32279
1591951800000|2020-06-12 08:50:00|5222|5220|5193|5191|5234|5230|5192|5190|48810
1591952100000|2020-06-12 08:55:00|5194|5192|5218|5216|5224|5223|5194|5192|53431
1591952400000|2020-06-12 09:00:00|5217|5215|5213|5211|5220|5217|5198|5196|40703
1591952700000|2020-06-12 09:05:00|5212|5210|5207|5206|5219|5216|5204|5203|19112
1591953000000|2020-06-12 09:10:00|5208|5207|5208|5205|5211|5210|5197|5195|29266
1591953300000|2020-06-12 09:15:00|5209|5206|5213|5211|5217|5215|5205|5203|22477
1591953600000|2020-06-12 09:20:00|5212|5210|5217|5215|5228|5226|5210|5209|42328
1591953900000|2020-06-12 09:25:00|5218|5216|5217|5214|5224|5220|5204|5202|35005
1591954200000|2020-06-12 09:30:00|5216|5213|5210|5208|5220|5218|5208|5207|17720
1591954500000|2020-06-12 09:35:00|5208|5207|5192|5190|5217|5214|5187|5185|38005
1591954800000|2020-06-12 09:40:00|5193|5191|5207|5205|5208|5206|5193|5191|19206
1591955100000|2020-06-12 09:45:00|5208|5206|5223|5221|5226|5223|5202|5200|36660
1591955400000|2020-06-12 09:50:00|5224|5222|5218|5216|5227|5225|5212|5210|100295
1591955700000|2020-06-12 09:55:00|5219|5215|5233|5231|5234|5232|5217|5215|99943
1591956000000|2020-06-12 10:00:00|5232|5230|5234|5232|5240|5239|5227|5225|30160
1591956300000|2020-06-12 10:05:00|5235|5233|5225|5223|5245|5243|5225|5222|34390
1591956600000|2020-06-12 10:10:00|5224|5222|5231|5229|5237|5235|5222|5221|22207
1591956900000|2020-06-12 10:15:00|5230|5228|5224|5222|5235|5234|5222|5220|19069
1591957200000|2020-06-12 10:20:00|5223|5223|5222|5220|5227|5226|5215|5213|19153
1591957500000|2020-06-12 10:25:00|5223|5221|5222|5220|5238|5237|5221|5219|37387
1591957800000|2020-06-12 10:30:00|5221|5219|5192|5191|5222|5221|5192|5191|28573
1591958100000|2020-06-12 10:35:00|5193|5192|5186|5184|5198|5197|5186|5184|26632
1591958400000|2020-06-12 10:40:00|5185|5183|5175|5173|5189|5187|5170|5168|62384
1591958700000|2020-06-12 10:45:00|5176|5172|5170|5168|5178|5175|5166|5163|36069
1591959000000|2020-06-12 10:50:00|5171|5169|5176|5175|5181|5179|5169|5167|27631
1591959300000|2020-06-12 10:55:00|5175|5174|5176|5174|5187|5185|5173|5171|38776
1591959600000|2020-06-12 11:00:00|5191|5175|5199|5197|5202|5201|5183|5174|45717
1591959900000|2020-06-12 11:05:00|5200|5198|5206|5204|5208|5206|5197|5195|34643
1591960200000|2020-06-12 11:10:00|5205|5205|5204|5202|5213|5211|5201|5199|30984
1591960500000|2020-06-12 11:15:00|5205|5203|5200|5199|5212|5211|5199|5197|12789
1591960800000|2020-06-12 11:20:00|5199|5198|5187|5186|5200|5198|5187|5185|26156
1591961100000|2020-06-12 11:25:00|5186|5185|5202|5201|5205|5204|5184|5183|27754
1591961400000|2020-06-12 11:30:00|5201|5200|5196|5194|5202|5201|5193|5192|14119
1591961700000|2020-06-12 11:35:00|5195|5195|5178|5176|5196|5195|5174|5173|18230
1591962000000|2020-06-12 11:40:00|5177|5177|5187|5185|5194|5193|5177|5175|16568
1591962300000|2020-06-12 11:45:00|5188|5186|5171|5169|5192|5190|5170|5169|19871
1591962600000|2020-06-12 11:50:00|5172|5170|5181|5179|5185|5184|5170|5168|24819
1591962900000|2020-06-12 11:55:00|5180|5178|5164|5162|5182|5180|5164|5162|15754
1591963200000|2020-06-12 12:00:00|5163|5161|5167|5165|5167|5166|5158|5156|26880
1591963500000|2020-06-12 12:05:00|5168|5166|5146|5144|5169|5167|5145|5143|47393
1591963800000|2020-06-12 12:10:00|5145|5143|5133|5131|5151|5150|5132|5131|53083
1591964100000|2020-06-12 12:15:00|5132|5130|5153|5151|5153|5151|5131|5130|57960
1591964400000|2020-06-12 12:20:00|5154|5152|5170|5168|5171|5169|5152|5151|30666
1591964700000|2020-06-12 12:25:00|5171|5169|5162|5160|5179|5178|5161|5159|12444
1591965000000|2020-06-12 12:30:00|5163|5161|5169|5166|5169|5167|5161|5159|20568
1591965300000|2020-06-12 12:35:00|5168|5165|5194|5192|5200|5195|5165|5164|31282
1591965600000|2020-06-12 12:40:00|5195|5193|5200|5198|5207|5205|5189|5187|30636
1591965900000|2020-06-12 12:45:00|5199|5197|5186|5184|5201|5200|5180|5178|54831
1591966200000|2020-06-12 12:50:00|5185|5183|5178|5176|5186|5185|5168|5167|17349
1591966500000|2020-06-12 12:55:00|5179|5177|5177|5175|5185|5184|5172|5170|19741
1591966800000|2020-06-12 13:00:00|5176|5176|5171|5170|5180|5178|5171|5170|14621
1591967100000|2020-06-12 13:05:00|5172|5171|5175|5173|5178|5177|5171|5170|21181
1591967400000|2020-06-12 13:10:00|5176|5175|5194|5192|5195|5193|5173|5172|30079
1591967700000|2020-06-12 13:15:00|5193|5191|5186|5184|5194|5192|5181|5179|24545
1591968000000|2020-06-12 13:20:00|5185|5185|5188|5187|5191|5190|5183|5181|19604
1591968300000|2020-06-12 13:25:00|5189|5188|5182|5180|5189|5188|5179|5178|17312
1591968600000|2020-06-12 13:30:00|5183|5181|5168|5166|5185|5184|5158|5156|43158
1591968900000|2020-06-12 13:35:00|5167|5165|5192|5190|5192|5190|5164|5163|32159
1591969200000|2020-06-12 13:40:00|5193|5189|5201|5198|5206|5204|5192|5189|40344
1591969500000|2020-06-12 13:45:00|5200|5199|5173|5171|5209|5208|5172|5171|43053
1591969800000|2020-06-12 13:50:00|5172|5172|5167|5165|5184|5182|5166|5165|43982
1591970100000|2020-06-12 13:55:00|5168|5166|5176|5172|5180|5179|5164|5163|27771
1591970400000|2020-06-12 14:00:00|5177|5173|5196|5194|5210|5208|5176|5173|40594
1591970700000|2020-06-12 14:05:00|5197|5195|5187|5186|5197|5195|5185|5183|21948
1591971000000|2020-06-12 14:10:00|5188|5185|5168|5167|5194|5192|5167|5165|41086
1591971300000|2020-06-12 14:15:00|5169|5168|5173|5171|5189|5187|5167|5166|24376
1591971600000|2020-06-12 14:20:00|5174|5172|5189|5187|5194|5193|5172|5171|30248
1591971900000|2020-06-12 14:25:00|5188|5186|5162|5160|5190|5189|5160|5159|56283
1591972200000|2020-06-12 14:30:00|5163|5161|5167|5165|5172|5171|5157|5156|38929
1591972500000|2020-06-12 14:35:00|5166|5164|5145|5143|5166|5165|5144|5142|44623
1591972800000|2020-06-12 14:40:00|5146|5144|5152|5150|5159|5158|5143|5142|31913
1591973100000|2020-06-12 14:45:00|5151|5149|5155|5153|5167|5165|5148|5147|72516
1591973400000|2020-06-12 14:50:00|5154|5152|5128|5126|5154|5153|5126|5124|68713
1591973700000|2020-06-12 14:55:00|5127|5127|5111|5110|5135|5134|5111|5110|78495
1591974000000|2020-06-12 15:00:00|5110|5109|5091|5089|5120|5119|5090|5089|156298
1591974300000|2020-06-12 15:05:00|5090|5088|5130|5127|5130|5129|5090|5088|83714
1591974600000|2020-06-12 15:10:00|5131|5128|5095|5093|5133|5131|5095|5093|60837
1591974900000|2020-06-12 15:15:00|5096|5094|5087|5085|5115|5113|5085|5083|89654
1591975200000|2020-06-12 15:20:00|5086|5084|5091|5089|5112|5111|5084|5082|90188
1591975500000|2020-06-12 15:25:00|5090|5090|5105|5101|5108|5107|5088|5087|70865
1592204400000|2020-06-15 07:00:00|4980|4978|4991.5|4986.5|4999.5|4993.5|4953|4942|415542
1592204700000|2020-06-15 07:05:00|4992.5|4987.5|4965.5|4964|5015|5012|4964.5|4963|87440
1592205000000|2020-06-15 07:10:00|4965|4964.5|4972|4968|4993|4991.5|4963.5|4963|89525
1592205300000|2020-06-15 07:15:00|4971.5|4967.5|4986.5|4985|4993.5|4990.5|4950.5|4950|139336
1592205600000|2020-06-15 07:20:00|4988|4985.5|5013|5009|5014|5012|4979|4976|71587
1592205900000|2020-06-15 07:25:00|5012|5008|4978.5|4976|5013|5010|4975.5|4972|60176
1592206200000|2020-06-15 07:30:00|4978|4976.5|4964|4962.5|4979|4977.5|4962.5|4961|64504
1592206500000|2020-06-15 07:35:00|4963.5|4962|4984.5|4982|4993|4990.5|4960|4957|44194
1592206800000|2020-06-15 07:40:00|4981.5|4981.5|4977|4975|4999.5|4996.5|4969.5|4968|62138
1592207100000|2020-06-15 07:45:00|4977.5|4975.5|4980.5|4979|4985|4984|4965|4962.5|47784
1592207400000|2020-06-15 07:50:00|4981|4981|4983.5|4981.5|4989.5|4988.5|4970|4969|42183
1592207700000|2020-06-15 07:55:00|4984|4982|4981|4979.5|4995|4993.5|4980|4978|64493
1592208000000|2020-06-15 08:00:00|4981.5|4980|4981.5|4980|4989.5|4987.5|4971.5|4970|41293
1592208300000|2020-06-15 08:05:00|4982|4980.5|4968|4966.5|4987|4985|4965.5|4965|44809
1592208600000|2020-06-15 08:10:00|4968.5|4966|4974|4972|4975.5|4974.5|4956|4951.5|92519
1592208900000|2020-06-15 08:15:00|4974.5|4972.5|4993.5|4992.5|4998.5|4995.5|4968|4966.5|63961
1592209200000|2020-06-15 08:20:00|4994|4993|4981|4980.5|4995|4993.5|4976.5|4974|37806
1592209500000|2020-06-15 08:25:00|4981.5|4981|4994|4991.5|4999.5|4999|4979|4977|50202
1592209800000|2020-06-15 08:30:00|4994.5|4992|5004|5001|5004|5003|4983|4981|57734
1592210100000|2020-06-15 08:35:00|5003|5000|4996.5|4995|5013|5011|4996.5|4993.5|67195
1592210400000|2020-06-15 08:40:00|4997|4995.5|5004|5001|5005|5003|4990|4989|58105
1592210700000|2020-06-15 08:45:00|5005|5002|5008|5005|5022|5021|4998|4996.5|47047
1592211000000|2020-06-15 08:50:00|5007|5004|5024|5021|5031|5030|5003|5001|42573
1592211300000|2020-06-15 08:55:00|5025|5022|5029|5027|5034|5033|5023|5021|36111
1592211600000|2020-06-15 09:00:00|5030|5026|4999|4997|5030|5028|4997.5|4997|75830
1592211900000|2020-06-15 09:05:00|4998.5|4996.5|4978.5|4976|4999.5|4997.5|4975|4974|71142
1592212200000|2020-06-15 09:10:00|4978|4976.5|4987.5|4985|4996.5|4995|4974.5|4974|40640
1592212500000|2020-06-15 09:15:00|4987|4986|4996.5|4995.5|4999.5|4998|4984|4982|37987
1592212800000|2020-06-15 09:20:00|4997|4996|5004|5001|5006|5005|4996|4994.5|20045
1592213100000|2020-06-15 09:25:00|5003|5000|5026|5023|5028|5025|5001|4998.5|15512
1592213400000|2020-06-15 09:30:00|5025|5022|5006|5003|5036|5034|4999|4996.5|32992
1592213700000|2020-06-15 09:35:00|5005|5002|4996|4993|5009|5006|4993|4992|39196
1592214000000|2020-06-15 09:40:00|4997|4993.5|5003|5001|5006|5004|4992|4990|16353
1592214300000|2020-06-15 09:45:00|5002|5000|5010|5009|5021|5019|4999.5|4998|37744
1592214600000|2020-06-15 09:50:00|5011|5008|5027|5024|5036|5034|5010|5007|26514
1592214900000|2020-06-15 09:55:00|5026|5023|5036|5034|5039|5037|5021|5018|37908
1592215200000|2020-06-15 10:00:00|5035|5035|5039|5036|5039|5037|5028|5025|10802
1592215500000|2020-06-15 10:05:00|5040|5037|5043|5041|5045|5043|5033|5031|25433
1592215800000|2020-06-15 10:10:00|5044|5042|5053|5050|5060|5057|5041|5039|22024
1592216100000|2020-06-15 10:15:00|5054|5051|5042|5040|5057|5055|5038|5036|36734
1592216400000|2020-06-15 10:20:00|5043|5041|5043|5041|5051|5049|5041|5040|22161
1592216700000|2020-06-15 10:25:00|5044|5042|5035|5034|5048|5046|5029|5028|21210
1592217000000|2020-06-15 10:30:00|5036|5033|5015|5012|5036|5034|5013|5010|28232
1592217300000|2020-06-15 10:35:00|5014|5013|5023|5020|5027|5026|5010|5009|23327
1592217600000|2020-06-15 10:40:00|5022|5019|5031|5028|5035|5033|5021|5019|10449
1592217900000|2020-06-15 10:45:00|5032|5029|4996|4995|5032|5030|4995|4993|37110
1592218200000|2020-06-15 10:50:00|4996.5|4994.5|5006|5004|5015|5014|4994|4993|36508
1592218500000|2020-06-15 10:55:00|5005|5003|5004|5002|5013|5011|5001|5000|15453
1592218800000|2020-06-15 11:00:00|5003|5003|5008|5006|5012|5011|5002|5001|9400
1592219100000|2020-06-15 11:05:00|5006|5005|5024|5022|5024|5022|5006|5004|9240
1592219400000|2020-06-15 11:10:00|5025|5023|5011|5008|5026|5024|5004|5002|40058
1592219700000|2020-06-15 11:15:00|5010|5007|5027|5025|5027|5026|5007|5005|20912
1592220000000|2020-06-15 11:20:00|5026|5026|5033|5031|5034|5032|5022|5021|15791
1592220300000|2020-06-15 11:25:00|5034|5032|5026|5024|5044|5042|5026|5023|8129
1592220600000|2020-06-15 11:30:00|5025|5023|5020|5019|5026|5025|5018|5016|18527
1592220900000|2020-06-15 11:35:00|5019|5018|5041|5038|5044|5042|5017|5015|19820
1592221200000|2020-06-15 11:40:00|5040|5037|5037|5035|5041|5038|5029|5027|9708
1592221500000|2020-06-15 11:45:00|5038|5036|5042|5039|5050|5049|5035|5032|14947
1592221800000|2020-06-15 11:50:00|5041|5038|5048|5046|5051|5049|5039|5037|9309
1592222100000|2020-06-15 11:55:00|5047|5047|5034|5033|5047|5047|5022|5021|31800
1592222400000|2020-06-15 12:00:00|5035|5034|5028|5026|5045|5043|5025|5024|14470
1592222700000|2020-06-15 12:05:00|5029|5027|5031|5029|5036|5035|5026|5023|13267
1592223000000|2020-06-15 12:10:00|5032|5030|5024|5021|5039|5036|5018|5016|13720
1592223300000|2020-06-15 12:15:00|5025|5022|5024|5021|5025|5023|5014|5012|12989
1592223600000|2020-06-15 12:20:00|5025|5022|5015|5014|5029|5027|5009|5008|15658
1592223900000|2020-06-15 12:25:00|5016|5013|5015|5012|5019|5017|5007|5006|24396
1592224200000|2020-06-15 12:30:00|5014|5013|5025|5024|5030|5028|5014|5012|8891
1592224500000|2020-06-15 12:35:00|5026|5023|5040|5038|5042|5041|5024|5022|33010
1592224800000|2020-06-15 12:40:00|5039|5037|5025|5023|5040|5037|5020|5017|15253
1592225100000|2020-06-15 12:45:00|5026|5024|5034|5031|5035|5034|5025|5022|6653
1592225400000|2020-06-15 12:50:00|5033|5030|5045|5043|5048|5047|5032|5030|21923
1592225700000|2020-06-15 12:55:00|5044|5042|5037|5035|5047|5045|5037|5035|12402
1592226000000|2020-06-15 13:00:00|5038|5037|5051|5049|5053|5052|5035|5033|28887
1592226300000|2020-06-15 13:05:00|5050|5048|5042|5040|5050|5048|5039|5037|14447
1592226600000|2020-06-15 13:10:00|5041|5039|5035|5034|5042|5040|5035|5033|21980
1592226900000|2020-06-15 13:15:00|5036|5035|5026|5023|5037|5035|5024|5023|25666
1592227200000|2020-06-15 13:20:00|5025|5025|5029|5027|5032|5030|5024|5021|14696
1592227500000|2020-06-15 13:25:00|5030|5028|5024|5021|5031|5029|5020|5018|18660
1592227800000|2020-06-15 13:30:00|5023|5020|5015|5014|5035|5033|5010|5008|28980
1592228100000|2020-06-15 13:35:00|5014|5013|5037|5033|5047|5045|5014|5013|23625
1592228400000|2020-06-15 13:40:00|5036|5034|5045|5042|5058|5056|5033|5030|27951
1592228700000|2020-06-15 13:45:00|5046|5043|5036|5034|5049|5048|5030|5028|17943
1592229000000|2020-06-15 13:50:00|5037|5035|5045|5043|5052|5050|5032|5029|25201
1592229300000|2020-06-15 13:55:00|5046|5044|5034|5032|5047|5046|5031|5030|28986
1592229600000|2020-06-15 14:00:00|5035|5033|5043|5041|5048|5046|5022|5020|21999
1592229900000|2020-06-15 14:05:00|5044|5042|5059|5057|5060|5059|5044|5042|23418
1592230200000|2020-06-15 14:10:00|5058|5056|5064|5061|5068|5067|5054|5053|29067
1592230500000|2020-06-15 14:15:00|5063|5062|5077|5075|5084|5082|5054|5052|48073
1592230800000|2020-06-15 14:20:00|5078|5076|5057|5055|5081|5079|5056|5055|21020
1592231100000|2020-06-15 14:25:00|5056|5054|5060|5058|5084|5082|5056|5053|46935
1592231400000|2020-06-15 14:30:00|5059|5057|5074|5072|5075|5073|5048|5046|41904
1592231700000|2020-06-15 14:35:00|5073|5073|5063|5061|5089|5087|5062|5061|57290
1592232000000|2020-06-15 14:40:00|5062|5060|5082|5080|5083|5081|5055|5052|27837
1592232300000|2020-06-15 14:45:00|5081|5079|5096|5094|5105|5103|5078|5076|275883
1592232600000|2020-06-15 14:50:00|5095|5093|5106|5103|5109|5108|5086|5084|32719
1592232900000|2020-06-15 14:55:00|5107|5102|5087|5084|5112|5109|5084|5082|43915
1592233200000|2020-06-15 15:00:00|5086|5085|5113|5111|5115|5114|5084|5082|52816
1592233500000|2020-06-15 15:05:00|5112|5110|5119|5117|5125|5123|5107|5104|26023
1592233800000|2020-06-15 15:10:00|5120|5118|5114|5112|5122|5120|5101|5099|33680
1592234100000|2020-06-15 15:15:00|5113|5111|5104|5103|5114|5111|5097|5095|36675
1592234400000|2020-06-15 15:20:00|5103|5102|5100|5099|5104|5102|5093|5090|51849
1592234700000|2020-06-15 15:25:00|5101|5100|5097|5095|5107|5105|5090|5089|46038
1592290800000|2020-06-16 07:00:00|5282|5280|5276|5272|5293|5290|5272|5269|281430
1592291100000|2020-06-16 07:05:00|5275|5271|5283|5279|5303|5302|5266|5261|166578
1592291400000|2020-06-16 07:10:00|5284|5280|5269|5266|5305|5301|5267|5265|78259
1592291700000|2020-06-16 07:15:00|5268|5267|5249|5247|5285|5282|5237|5236|136484
1592292000000|2020-06-16 07:20:00|5248|5246|5280|5276|5282|5278|5241|5238|97714
1592292300000|2020-06-16 07:25:00|5279|5275|5285|5281|5290|5289|5265|5262|51871
1592292600000|2020-06-16 07:30:00|5284|5282|5279|5275|5286|5284|5266|5265|43750
1592292900000|2020-06-16 07:35:00|5278|5274|5274|5271|5287|5286|5273|5270|28865
1592293200000|2020-06-16 07:40:00|5273|5272|5258|5255|5282|5280|5257|5255|30382
1592293500000|2020-06-16 07:45:00|5259|5256|5244|5241|5265|5263|5242|5240|87381
1592293800000|2020-06-16 07:50:00|5243|5240|5225|5223|5246|5244|5218|5215|69688
1592294100000|2020-06-16 07:55:00|5226|5224|5209|5206|5228|5226|5205|5203|36530
1592294400000|2020-06-16 08:00:00|5208|5205|5222|5219|5222|5220|5200|5198|43345
1592294700000|2020-06-16 08:05:00|5223|5220|5208|5204|5223|5222|5197|5195|43518
1592295000000|2020-06-16 08:10:00|5207|5205|5223|5221|5229|5227|5203|5201|25160
1592295300000|2020-06-16 08:15:00|5222|5220|5209|5206|5225|5222|5207|5204|24877
1592295600000|2020-06-16 08:20:00|5208|5207|5201|5199|5208|5207|5194|5193|29301
1592295900000|2020-06-16 08:25:00|5200|5198|5224|5221|5225|5223|5197|5195|26532
1592296200000|2020-06-16 08:30:00|5225|5222|5228|5226|5230|5229|5218|5216|22230
1592296500000|2020-06-16 08:35:00|5229|5227|5238|5236|5247|5245|5224|5222|41058
1592296800000|2020-06-16 08:40:00|5239|5237|5247|5245|5249|5248|5238|5236|40996
1592297100000|2020-06-16 08:45:00|5248|5246|5252|5250|5252|5250|5234|5231|28565
1592297400000|2020-06-16 08:50:00|5253|5251|5262|5260|5268|5267|5248|5247|36301
1592297700000|2020-06-16 08:55:00|5263|5261|5257|5253|5264|5263|5255|5252|18553
1592298000000|2020-06-16 09:00:00|5253|5252|5265|5264|5269|5268|5253|5252|19708
1592298300000|2020-06-16 09:05:00|5266|5265|5269|5267|5274|5272|5261|5259|38882
1592298600000|2020-06-16 09:10:00|5270|5268|5260|5258|5270|5268|5253|5251|15791
1592298900000|2020-06-16 09:15:00|5261|5259|5257|5255|5264|5262|5254|5251|27552
1592299200000|2020-06-16 09:20:00|5258|5256|5261|5259|5269|5264|5248|5246|34980
1592299500000|2020-06-16 09:25:00|5262|5260|5261|5259|5270|5268|5260|5258|17925
1592299800000|2020-06-16 09:30:00|5262|5260|5254|5253|5266|5264|5253|5251|12566
1592300100000|2020-06-16 09:35:00|5253|5252|5236|5234|5254|5252|5231|5229|21288
1592300400000|2020-06-16 09:40:00|5237|5235|5252|5250|5254|5253|5236|5234|20197
1592300700000|2020-06-16 09:45:00|5251|5249|5260|5258|5260|5259|5245|5243|20246
1592301000000|2020-06-16 09:50:00|5259|5257|5262|5260|5265|5264|5257|5256|40727
1592301300000|2020-06-16 09:55:00|5263|5261|5260|5258|5265|5263|5256|5255|13513
1592301600000|2020-06-16 10:00:00|5259|5257|5257|5254|5261|5260|5250|5249|24752
1592301900000|2020-06-16 10:05:00|5256|5253|5261|5258|5265|5264|5254|5252|31081
1592302200000|2020-06-16 10:10:00|5260|5257|5275|5273|5278|5276|5259|5257|20835
1592302500000|2020-06-16 10:15:00|5276|5274|5273|5270|5279|5278|5269|5267|23369
1592302800000|2020-06-16 10:20:00|5272|5269|5272|5270|5276|5274|5268|5267|13378
1592303100000|2020-06-16 10:25:00|5271|5269|5293|5291|5294|5292|5271|5268|25101
1592303400000|2020-06-16 10:30:00|5294|5292|5295|5293|5302|5300|5291|5289|31825
1592303700000|2020-06-16 10:35:00|5296|5294|5280|5279|5297|5295|5279|5278|35686
1592304000000|2020-06-16 10:40:00|5281|5278|5284|5282|5285|5284|5278|5277|7271
1592304300000|2020-06-16 10:45:00|5285|5283|5280|5278|5288|5287|5277|5276|16448
1592304600000|2020-06-16 10:50:00|5279|5277|5278|5276|5286|5285|5277|5275|11312
1592304900000|2020-06-16 10:55:00|5277|5275|5284|5283|5285|5283|5274|5273|13262
1592305200000|2020-06-16 11:00:00|5285|5280|5286|5284|5292|5285|5281|5277|13922
1592305500000|2020-06-16 11:05:00|5285|5285|5284|5282|5286|5285|5280|5278|4650
1592305800000|2020-06-16 11:10:00|5283|5281|5283|5280|5285|5283|5278|5276|19979
1592306100000|2020-06-16 11:15:00|5284|5282|5283|5281|5285|5284|5276|5275|30963
1592306400000|2020-06-16 11:20:00|5282|5280|5283|5281|5285|5283|5279|5276|23309
1592306700000|2020-06-16 11:25:00|5281|5280|5286|5284|5286|5285|5279|5278|16208
1592307000000|2020-06-16 11:30:00|5285|5283|5269|5267|5285|5283|5269|5267|5239
1592307300000|2020-06-16 11:35:00|5270|5269|5273|5271|5273|5272|5267|5266|4027
1592307600000|2020-06-16 11:40:00|5272|5270|5273|5271|5277|5276|5271|5269|10210
1592307900000|2020-06-16 11:45:00|5274|5272|5279|5277|5281|5280|5271|5269|8448
1592308200000|2020-06-16 11:50:00|5278|5278|5281|5278|5286|5284|5277|5276|16017
1592308500000|2020-06-16 11:55:00|5280|5279|5290|5288|5291|5290|5279|5278|12208
1592308800000|2020-06-16 12:00:00|5291|5289|5294|5292|5296|5295|5287|5286|9772
1592309100000|2020-06-16 12:05:00|5293|5291|5291|5289|5295|5293|5288|5287|8716
1592309400000|2020-06-16 12:10:00|5290|5288|5303|5302|5304|5303|5287|5286|24665
1592309700000|2020-06-16 12:15:00|5304|5301|5304|5303|5306|5305|5299|5297|12916
1592310000000|2020-06-16 12:20:00|5305|5304|5308|5306|5309|5307|5302|5300|8228
1592310300000|2020-06-16 12:25:00|5307|5305|5306|5304|5315|5314|5303|5301|20919
1592310600000|2020-06-16 12:30:00|5307|5305|5321|5320|5330|5328|5307|5305|47871
1592310900000|2020-06-16 12:35:00|5320|5319|5332|5330|5336|5334|5318|5316|36294
1592311200000|2020-06-16 12:40:00|5333|5331|5343|5341|5345|5343|5326|5325|37964
1592311500000|2020-06-16 12:45:00|5342|5340|5337|5335|5342|5340|5329|5328|42976
1592311800000|2020-06-16 12:50:00|5338|5336|5344|5342|5348|5346|5334|5332|33253
1592312100000|2020-06-16 12:55:00|5343|5343|5347|5344|5356|5355|5343|5343|41924
1592312400000|2020-06-16 13:00:00|5346|5343|5334|5333|5351|5349|5331|5330|50495
1592312700000|2020-06-16 13:05:00|5335|5332|5331|5329|5335|5333|5322|5320|26127
1592313000000|2020-06-16 13:10:00|5330|5328|5336|5334|5342|5341|5326|5325|47467
1592313300000|2020-06-16 13:15:00|5335|5333|5332|5330|5337|5335|5325|5323|31826
1592313600000|2020-06-16 13:20:00|5333|5331|5327|5324|5334|5332|5317|5316|34079
1592313900000|2020-06-16 13:25:00|5328|5325|5330|5328|5334|5332|5319|5318|58452
1592314200000|2020-06-16 13:30:00|5329|5327|5314|5312|5332|5331|5312|5310|68193
1592314500000|2020-06-16 13:35:00|5315|5313|5324|5322|5325|5324|5307|5305|30403
1592314800000|2020-06-16 13:40:00|5325|5323|5326|5325|5327|5326|5315|5313|21552
1592315100000|2020-06-16 13:45:00|5327|5326|5326|5324|5341|5338|5325|5324|40159
1592315400000|2020-06-16 13:50:00|5327|5325|5325|5322|5335|5334|5322|5321|33756
1592315700000|2020-06-16 13:55:00|5324|5323|5330|5329|5341|5340|5322|5320|25550
1592316000000|2020-06-16 14:00:00|5331|5330|5327|5326|5339|5337|5326|5325|46611
1592316300000|2020-06-16 14:05:00|5326|5325|5325|5323|5333|5331|5322|5321|55186
1592316600000|2020-06-16 14:10:00|5324|5322|5330|5328|5333|5331|5322|5320|33652
1592316900000|2020-06-16 14:15:00|5331|5329|5332|5329|5346|5345|5326|5325|56190
1592317200000|2020-06-16 14:20:00|5331|5328|5337|5334|5339|5338|5319|5316|28323
1592317500000|2020-06-16 14:25:00|5338|5335|5350|5348|5353|5351|5334|5332|42962
1592317800000|2020-06-16 14:30:00|5351|5349|5340|5339|5357|5355|5340|5338|33708
1592318100000|2020-06-16 14:35:00|5339|5338|5344|5342|5347|5345|5318|5317|173969
1592318400000|2020-06-16 14:40:00|5345|5343|5313|5311|5349|5347|5309|5307|121895
1592318700000|2020-06-16 14:45:00|5312|5310|5311|5308|5312|5311|5303|5300|86398
1592319000000|2020-06-16 14:50:00|5310|5307|5261|5259|5310|5308|5252|5250|80586
1592319300000|2020-06-16 14:55:00|5260|5258|5226|5224|5266|5263|5215|5213|129108
1592319600000|2020-06-16 15:00:00|5225|5223|5248|5246|5248|5246|5183|5180|209886
1592319900000|2020-06-16 15:05:00|5247|5245|5260|5258|5268|5266|5245|5243|70292
1592320200000|2020-06-16 15:10:00|5261|5259|5263|5260|5267|5266|5241|5238|52632
1592320500000|2020-06-16 15:15:00|5264|5261|5268|5266|5286|5284|5263|5261|71799
1592320800000|2020-06-16 15:20:00|5269|5267|5279|5277|5283|5282|5265|5263|62419
1592321100000|2020-06-16 15:25:00|5278|5278|5286|5283|5287|5285|5273|5272|58193
1592377200000|2020-06-17 07:00:00|5320|5306|5322|5315|5336|5332|5309|5306|127160
1592377500000|2020-06-17 07:05:00|5321|5317|5323|5320|5330|5325|5310|5306|22929
1592377800000|2020-06-17 07:10:00|5324|5321|5307|5304|5338|5335|5307|5303|29364
1592378100000|2020-06-17 07:15:00|5303|5302|5286|5281|5307|5305|5270|5268|75711
1592378400000|2020-06-17 07:20:00|5285|5282|5281|5277|5287|5284|5271|5268|42902
1592378700000|2020-06-17 07:25:00|5282|5278|5331|5328|5337|5335|5277|5274|73623
1592379000000|2020-06-17 07:30:00|5332|5329|5326|5323|5342|5340|5319|5318|50238
1592379300000|2020-06-17 07:35:00|5327|5324|5353|5350|5356|5355|5316|5314|169416
1592379600000|2020-06-17 07:40:00|5352|5349|5350|5348|5359|5358|5345|5343|41141
1592379900000|2020-06-17 07:45:00|5349|5347|5351|5348|5356|5353|5345|5342|47799
1592380200000|2020-06-17 07:50:00|5352|5349|5340|5337|5355|5354|5335|5334|27307
1592380500000|2020-06-17 07:55:00|5341|5338|5323|5321|5341|5339|5318|5317|29639
1592380800000|2020-06-17 08:00:00|5324|5322|5311|5310|5334|5333|5307|5306|64340
1592381100000|2020-06-17 08:05:00|5310|5309|5326|5324|5327|5326|5304|5303|30296
1592381400000|2020-06-17 08:10:00|5325|5325|5328|5326|5333|5331|5314|5312|34943
1592381700000|2020-06-17 08:15:00|5329|5327|5358|5356|5358|5357|5322|5321|55518
1592382000000|2020-06-17 08:20:00|5357|5355|5348|5346|5358|5357|5343|5341|34892
1592382300000|2020-06-17 08:25:00|5347|5347|5347|5346|5354|5353|5347|5345|19826
1592382600000|2020-06-17 08:30:00|5346|5345|5351|5349|5360|5359|5342|5341|32289
1592382900000|2020-06-17 08:35:00|5352|5350|5335|5333|5355|5354|5334|5332|54405
1592383200000|2020-06-17 08:40:00|5334|5332|5344|5343|5351|5349|5333|5331|37034
1592383500000|2020-06-17 08:45:00|5343|5342|5344|5342|5353|5352|5336|5334|26526
1592383800000|2020-06-17 08:50:00|5343|5341|5332|5330|5345|5343|5326|5325|19507
1592384100000|2020-06-17 08:55:00|5331|5329|5332|5331|5336|5335|5324|5320|33793
1592384400000|2020-06-17 09:00:00|5333|5332|5331|5329|5334|5333|5321|5320|15913
1592384700000|2020-06-17 09:05:00|5330|5328|5316|5313|5331|5329|5315|5313|49361
1592385000000|2020-06-17 09:10:00|5315|5314|5321|5319|5324|5322|5312|5310|31625
1592385300000|2020-06-17 09:15:00|5327|5320|5295|5293|5327|5326|5294|5292|63355
1592385600000|2020-06-17 09:20:00|5296|5294|5297|5296|5302|5300|5292|5291|37917
1592385900000|2020-06-17 09:25:00|5298|5297|5297|5294|5302|5300|5288|5286|43908
1592386200000|2020-06-17 09:30:00|5296|5293|5293|5290|5299|5297|5284|5282|36152
1592386500000|2020-06-17 09:35:00|5292|5291|5299|5297|5299|5297|5282|5280|42099
1592386800000|2020-06-17 09:40:00|5298|5296|5301|5299|5306|5304|5296|5294|13060
1592387100000|2020-06-17 09:45:00|5302|5298|5270|5268|5302|5301|5265|5263|51535
1592387400000|2020-06-17 09:50:00|5269|5267|5279|5277|5285|5283|5265|5263|39569
1592387700000|2020-06-17 09:55:00|5278|5276|5277|5275|5283|5281|5274|5273|12892
1592388000000|2020-06-17 10:00:00|5278|5276|5282|5280|5284|5282|5273|5271|28681
1592388300000|2020-06-17 10:05:00|5281|5281|5279|5278|5281|5281|5274|5271|14396
1592388600000|2020-06-17 10:10:00|5278|5277|5298|5297|5301|5300|5278|5276|29927
1592388900000|2020-06-17 10:15:00|5297|5296|5301|5298|5305|5303|5294|5293|16947
1592389200000|2020-06-17 10:20:00|5300|5297|5305|5302|5306|5304|5294|5292|38881
1592389500000|2020-06-17 10:25:00|5304|5301|5326|5323|5329|5327|5302|5300|55607
1592389800000|2020-06-17 10:30:00|5327|5324|5324|5322|5335|5333|5322|5320|54677
1592390100000|2020-06-17 10:35:00|5325|5323|5330|5328|5332|5331|5320|5317|21751
1592390400000|2020-06-17 10:40:00|5329|5327|5324|5322|5332|5331|5321|5320|14117
1592390700000|2020-06-17 10:45:00|5323|5321|5331|5328|5338|5336|5322|5320|13174
1592391000000|2020-06-17 10:50:00|5330|5329|5326|5324|5334|5333|5322|5321|28662
1592391300000|2020-06-17 10:55:00|5327|5325|5340|5339|5345|5343|5321|5319|35968
1592391600000|2020-06-17 11:00:00|5339|5338|5342|5340|5349|5347|5338|5336|16363
1592391900000|2020-06-17 11:05:00|5341|5341|5342|5340|5346|5345|5338|5336|23324
1592392200000|2020-06-17 11:10:00|5343|5341|5345|5343|5350|5348|5342|5340|22258
1592392500000|2020-06-17 11:15:00|5344|5342|5332|5330|5344|5342|5330|5328|10163
1592392800000|2020-06-17 11:20:00|5331|5329|5336|5335|5341|5339|5330|5328|12937
1592393100000|2020-06-17 11:25:00|5337|5334|5339|5338|5341|5339|5333|5331|21954
1592393400000|2020-06-17 11:30:00|5340|5337|5339|5337|5343|5341|5336|5333|14167
1592393700000|2020-06-17 11:35:00|5338|5338|5333|5331|5339|5338|5327|5325|10993
1592394000000|2020-06-17 11:40:00|5334|5332|5324|5322|5336|5335|5324|5322|15678
1592394300000|2020-06-17 11:45:00|5323|5321|5326|5324|5328|5326|5319|5318|14622
1592394600000|2020-06-17 11:50:00|5327|5326|5330|5328|5335|5333|5326|5324|10125
1592394900000|2020-06-17 11:55:00|5331|5329|5322|5319|5334|5331|5317|5315|19131
1592395200000|2020-06-17 12:00:00|5323|5320|5327|5325|5329|5328|5315|5313|31698
1592395500000|2020-06-17 12:05:00|5328|5326|5328|5326|5336|5334|5326|5324|13949
1592395800000|2020-06-17 12:10:00|5329|5327|5332|5330|5334|5333|5326|5325|13788
1592396100000|2020-06-17 12:15:00|5331|5329|5341|5339|5344|5343|5330|5328|27183
1592396400000|2020-06-17 12:20:00|5340|5338|5330|5329|5340|5339|5328|5327|25148
1592396700000|2020-06-17 12:25:00|5331|5328|5330|5328|5333|5331|5326|5325|14596
1592397000000|2020-06-17 12:30:00|5329|5327|5335|5333|5338|5337|5329|5326|12986
1592397300000|2020-06-17 12:35:00|5334|5332|5330|5329|5334|5332|5328|5326|23255
1592397600000|2020-06-17 12:40:00|5329|5328|5334|5333|5338|5336|5329|5327|17161
1592397900000|2020-06-17 12:45:00|5335|5334|5332|5330|5337|5336|5327|5326|20277
1592398200000|2020-06-17 12:50:00|5331|5329|5328|5327|5332|5330|5326|5325|19899
1592398500000|2020-06-17 12:55:00|5327|5326|5325|5324|5328|5326|5320|5318|20200
1592398800000|2020-06-17 13:00:00|5326|5325|5332|5331|5334|5332|5325|5323|25716
1592399100000|2020-06-17 13:05:00|5331|5330|5325|5324|5335|5333|5323|5321|22070
1592399400000|2020-06-17 13:10:00|5331|5330|5324|5322|5332|5331|5323|5321|39840
1592399700000|2020-06-17 13:15:00|5323|5321|5310|5308|5325|5323|5309|5307|31837
1592400000000|2020-06-17 13:20:00|5311|5309|5313|5312|5316|5315|5310|5309|15171
1592400300000|2020-06-17 13:25:00|5314|5311|5316|5314|5319|5317|5312|5310|8369
1592400600000|2020-06-17 13:30:00|5315|5313|5306|5305|5317|5315|5302|5300|26665
1592400900000|2020-06-17 13:35:00|5307|5306|5294|5292|5310|5308|5290|5289|34537
1592401200000|2020-06-17 13:40:00|5293|5291|5303|5301|5306|5304|5287|5285|28872
1592401500000|2020-06-17 13:45:00|5304|5300|5303|5301|5305|5303|5292|5290|19804
1592401800000|2020-06-17 13:50:00|5302|5302|5300|5298|5312|5311|5299|5297|29702
1592402100000|2020-06-17 13:55:00|5301|5299|5292|5290|5304|5302|5287|5285|69587
1592402400000|2020-06-17 14:00:00|5293|5291|5284|5281|5301|5299|5282|5281|49672
1592402700000|2020-06-17 14:05:00|5283|5282|5286|5284|5295|5293|5282|5281|27985
1592403000000|2020-06-17 14:10:00|5287|5283|5280|5278|5291|5289|5278|5277|29147
1592403300000|2020-06-17 14:15:00|5281|5279|5273|5271|5291|5288|5267|5265|79949
1592403600000|2020-06-17 14:20:00|5272|5270|5272|5270|5286|5284|5270|5269|22966
1592403900000|2020-06-17 14:25:00|5271|5269|5272|5269|5278|5276|5264|5263|35160
1592404200000|2020-06-17 14:30:00|5273|5270|5287|5285|5294|5291|5264|5263|86181
1592404500000|2020-06-17 14:35:00|5286|5284|5294|5291|5298|5296|5280|5278|37121
1592404800000|2020-06-17 14:40:00|5295|5292|5304|5301|5304|5302|5287|5285|24384
1592405100000|2020-06-17 14:45:00|5303|5302|5301|5298|5304|5303|5296|5294|20575
1592405400000|2020-06-17 14:50:00|5300|5297|5310|5309|5313|5311|5295|5293|36154
1592405700000|2020-06-17 14:55:00|5311|5310|5314|5311|5318|5316|5311|5309|49086
1592406000000|2020-06-17 15:00:00|5313|5310|5307|5305|5318|5316|5297|5296|33033
1592406300000|2020-06-17 15:05:00|5308|5306|5304|5303|5318|5316|5302|5301|30696
1592406600000|2020-06-17 15:10:00|5303|5302|5293|5291|5306|5304|5287|5285|31139
1592406900000|2020-06-17 15:15:00|5294|5292|5294|5292|5301|5300|5290|5289|37549
1592407200000|2020-06-17 15:20:00|5295|5293|5292|5290|5296|5295|5288|5287|31487
1592407500000|2020-06-17 15:25:00|5291|5289|5299|5297|5301|5300|5288|5286|30925
1592463600000|2020-06-18 07:00:00|5303|5300|5303|5299|5315|5309|5289|5288|45020
1592463900000|2020-06-18 07:05:00|5302|5298|5320|5317|5330|5328|5293|5290|30197
1592464200000|2020-06-18 07:10:00|5319|5316|5336|5335|5347|5346|5315|5311|49748
1592464500000|2020-06-18 07:15:00|5337|5336|5331|5329|5343|5341|5324|5322|45773
1592464800000|2020-06-18 07:20:00|5332|5330|5331|5327|5340|5338|5316|5312|43283
1592465100000|2020-06-18 07:25:00|5332|5328|5342|5340|5343|5340|5323|5321|12626
1592465400000|2020-06-18 07:30:00|5343|5341|5344|5342|5350|5348|5342|5339|50151
1592465700000|2020-06-18 07:35:00|5343|5341|5331|5327|5346|5344|5329|5327|40194
1592466000000|2020-06-18 07:40:00|5330|5328|5326|5322|5338|5336|5322|5320|20760
1592466300000|2020-06-18 07:45:00|5325|5323|5322|5320|5338|5337|5321|5320|49550
1592466600000|2020-06-18 07:50:00|5323|5321|5342|5340|5343|5341|5321|5320|27372
1592466900000|2020-06-18 07:55:00|5343|5341|5343|5341|5349|5346|5339|5337|25917
1592467200000|2020-06-18 08:00:00|5344|5342|5348|5347|5348|5347|5335|5333|21595
1592467500000|2020-06-18 08:05:00|5349|5346|5360|5358|5364|5363|5344|5343|91308
1592467800000|2020-06-18 08:10:00|5361|5359|5355|5353|5370|5369|5351|5350|91275
1592468100000|2020-06-18 08:15:00|5357|5356|5349|5347|5361|5358|5348|5346|31438
1592468400000|2020-06-18 08:20:00|5348|5346|5345|5343|5355|5353|5344|5343|40730
1592468700000|2020-06-18 08:25:00|5344|5342|5346|5344|5352|5350|5340|5338|27348
1592469000000|2020-06-18 08:30:00|5345|5343|5373|5370|5378|5376|5338|5335|62485
1592469300000|2020-06-18 08:35:00|5372|5369|5384|5381|5404|5401|5370|5368|141505
1592469600000|2020-06-18 08:40:00|5385|5382|5391|5388|5403|5401|5383|5381|62567
1592469900000|2020-06-18 08:45:00|5392|5389|5385|5382|5396|5394|5377|5375|108310
1592470200000|2020-06-18 08:50:00|5384|5381|5408|5406|5411|5410|5378|5375|63278
1592470500000|2020-06-18 08:55:00|5409|5407|5405|5403|5420|5418|5403|5400|65392
1592470800000|2020-06-18 09:00:00|5406|5404|5390|5388|5413|5411|5387|5384|55495
1592471100000|2020-06-18 09:05:00|5391|5389|5400|5398|5400|5398|5381|5380|29694
1592471400000|2020-06-18 09:10:00|5399|5397|5409|5407|5411|5410|5389|5387|28817
1592471700000|2020-06-18 09:15:00|5408|5406|5409|5407|5410|5409|5397|5395|18247
1592472000000|2020-06-18 09:20:00|5410|5406|5408|5405|5411|5410|5403|5401|12709
1592472300000|2020-06-18 09:25:00|5407|5404|5398|5396|5409|5408|5398|5396|41256
1592472600000|2020-06-18 09:30:00|5399|5397|5398|5396|5430|5428|5395|5393|78578
1592472900000|2020-06-18 09:35:00|5399|5397|5383|5381|5405|5404|5380|5379|64044
1592473200000|2020-06-18 09:40:00|5384|5382|5388|5386|5396|5394|5381|5380|40859
1592473500000|2020-06-18 09:45:00|5387|5385|5402|5399|5406|5405|5387|5385|33594
1592473800000|2020-06-18 09:50:00|5401|5398|5383|5381|5401|5400|5375|5373|44313
1592474100000|2020-06-18 09:55:00|5382|5380|5390|5387|5390|5388|5374|5367|64105
1592474400000|2020-06-18 10:00:00|5389|5386|5380|5378|5389|5387|5365|5363|42924
1592474700000|2020-06-18 10:05:00|5381|5377|5371|5369|5381|5380|5369|5368|26710
1592475000000|2020-06-18 10:10:00|5372|5370|5372|5370|5375|5373|5356|5355|44399
1592475300000|2020-06-18 10:15:00|5373|5371|5377|5375|5385|5384|5367|5366|43936
1592475600000|2020-06-18 10:20:00|5376|5374|5372|5370|5379|5376|5371|5370|25031
1592475900000|2020-06-18 10:25:00|5371|5369|5384|5382|5385|5384|5370|5368|21465
1592476200000|2020-06-18 10:30:00|5383|5383|5384|5383|5392|5391|5382|5381|8284
1592476500000|2020-06-18 10:35:00|5385|5384|5382|5380|5388|5386|5378|5375|10947
1592476800000|2020-06-18 10:40:00|5381|5381|5381|5379|5384|5382|5378|5377|14655
1592477100000|2020-06-18 10:45:00|5382|5380|5386|5384|5387|5385|5380|5378|8953
1592477400000|2020-06-18 10:50:00|5387|5385|5367|5365|5387|5386|5365|5364|19465
1592477700000|2020-06-18 10:55:00|5368|5367|5369|5368|5372|5370|5363|5360|11875
1592478000000|2020-06-18 11:00:00|5370|5367|5363|5361|5370|5367|5361|5360|19220
1592478300000|2020-06-18 11:05:00|5362|5360|5355|5353|5362|5360|5351|5350|14810
1592478600000|2020-06-18 11:10:00|5354|5352|5345|5343|5354|5353|5341|5340|32572
1592478900000|2020-06-18 11:15:00|5346|5344|5355|5353|5359|5356|5338|5334|55417
1592479200000|2020-06-18 11:20:00|5354|5352|5337|5334|5354|5352|5333|5332|28992
1592479500000|2020-06-18 11:25:00|5338|5335|5342|5340|5348|5346|5336|5335|25850
1592479800000|2020-06-18 11:30:00|5343|5341|5337|5335|5349|5348|5336|5334|30540
1592480100000|2020-06-18 11:35:00|5339|5336|5339|5337|5343|5341|5332|5331|45922
1592480400000|2020-06-18 11:40:00|5340|5338|5343|5341|5344|5342|5333|5331|23240
1592480700000|2020-06-18 11:45:00|5342|5340|5332|5331|5343|5341|5327|5325|24345
1592481000000|2020-06-18 11:50:00|5331|5330|5328|5326|5335|5333|5325|5323|56941
1592481300000|2020-06-18 11:55:00|5327|5325|5324|5323|5327|5325|5315|5313|67122
1592481600000|2020-06-18 12:00:00|5325|5324|5327|5325|5328|5327|5311|5309|29822
1592481900000|2020-06-18 12:05:00|5326|5324|5335|5332|5335|5334|5321|5319|19618
1592482200000|2020-06-18 12:10:00|5333|5331|5330|5328|5333|5332|5324|5322|28145
1592482500000|2020-06-18 12:15:00|5329|5327|5341|5339|5343|5341|5326|5325|52044
1592482800000|2020-06-18 12:20:00|5342|5340|5343|5341|5348|5347|5338|5337|25364
1592483100000|2020-06-18 12:25:00|5344|5342|5339|5337|5348|5347|5336|5333|36623
1592483400000|2020-06-18 12:30:00|5338|5336|5331|5330|5344|5343|5319|5316|49582
1592483700000|2020-06-18 12:35:00|5332|5331|5355|5353|5359|5356|5329|5327|31923
1592484000000|2020-06-18 12:40:00|5354|5354|5351|5349|5360|5358|5344|5342|45238
1592484300000|2020-06-18 12:45:00|5350|5348|5355|5353|5363|5362|5350|5348|49702
1592484600000|2020-06-18 12:50:00|5354|5352|5356|5354|5368|5366|5353|5352|19502
1592484900000|2020-06-18 12:55:00|5357|5355|5357|5355|5362|5361|5353|5351|20979
1592485200000|2020-06-18 13:00:00|5356|5354|5346|5344|5356|5355|5343|5342|30395
1592485500000|2020-06-18 13:05:00|5345|5345|5346|5344|5351|5349|5343|5342|23620
1592485800000|2020-06-18 13:10:00|5345|5343|5344|5342|5348|5347|5342|5341|16407
1592486100000|2020-06-18 13:15:00|5343|5343|5350|5349|5352|5351|5342|5341|24315
1592486400000|2020-06-18 13:20:00|5349|5348|5345|5344|5352|5351|5342|5340|32319
1592486700000|2020-06-18 13:25:00|5346|5345|5340|5339|5350|5348|5337|5336|62779
1592487000000|2020-06-18 13:30:00|5338|5337|5323|5322|5339|5338|5322|5320|90552
1592487300000|2020-06-18 13:35:00|5324|5323|5348|5346|5353|5351|5318|5316|60026
1592487600000|2020-06-18 13:40:00|5349|5347|5344|5343|5349|5347|5337|5336|43165
1592487900000|2020-06-18 13:45:00|5345|5344|5372|5371|5372|5371|5341|5340|65908
1592488200000|2020-06-18 13:50:00|5371|5370|5389|5387|5396|5394|5369|5368|79676
1592488500000|2020-06-18 13:55:00|5388|5386|5378|5376|5390|5389|5375|5374|64104
1592488800000|2020-06-18 14:00:00|5379|5377|5392|5389|5392|5391|5376|5375|63348
1592489100000|2020-06-18 14:05:00|5391|5390|5399|5397|5404|5402|5386|5385|73095
1592489400000|2020-06-18 14:10:00|5398|5396|5398|5397|5400|5399|5385|5383|62956
1592489700000|2020-06-18 14:15:00|5399|5398|5399|5397|5402|5401|5383|5381|51905
1592490000000|2020-06-18 14:20:00|5398|5398|5392|5390|5403|5402|5386|5384|100587
1592490300000|2020-06-18 14:25:00|5391|5389|5402|5399|5407|5406|5391|5389|58453
1592490600000|2020-06-18 14:30:00|5401|5400|5424|5422|5426|5424|5387|5385|100716
1592490900000|2020-06-18 14:35:00|5423|5421|5416|5415|5434|5432|5413|5411|73341
1592491200000|2020-06-18 14:40:00|5417|5416|5415|5412|5420|5418|5402|5400|90073
1592491500000|2020-06-18 14:45:00|5414|5411|5397|5395|5417|5415|5396|5393|73881
1592491800000|2020-06-18 14:50:00|5398|5396|5382|5381|5401|5400|5381|5379|36855
1592492100000|2020-06-18 14:55:00|5383|5380|5394|5391|5397|5395|5382|5380|69390
1592492400000|2020-06-18 15:00:00|5393|5392|5410|5407|5410|5408|5391|5390|65283
1592492700000|2020-06-18 15:05:00|5409|5406|5392|5390|5409|5407|5390|5389|42798
1592493000000|2020-06-18 15:10:00|5391|5391|5410|5408|5411|5410|5391|5388|75259
1592493300000|2020-06-18 15:15:00|5409|5407|5409|5407|5414|5412|5405|5403|97548
1592493600000|2020-06-18 15:20:00|5410|5408|5404|5403|5411|5410|5401|5400|112467
1592493900000|2020-06-18 15:25:00|5403|5402|5408|5406|5423|5421|5399|5398|100455
1592550000000|2020-06-19 07:00:00|5140|5135|5125|5123|5150|5146|5114|5112|273105
1592550300000|2020-06-19 07:05:00|5124|5124|5132|5128|5140|5138|5117|5113|100104
1592550600000|2020-06-19 07:10:00|5131|5127|5139|5135|5143|5140|5108|5105|54693
1592550900000|2020-06-19 07:15:00|5138|5136|5137|5134|5145|5143|5130|5127|60088
1592551200000|2020-06-19 07:20:00|5136|5133|5117|5114|5138|5136|5112|5109|44427
1592551500000|2020-06-19 07:25:00|5116|5113|5123|5120|5139|5136|5108|5107|61642
1592551800000|2020-06-19 07:30:00|5122|5119|5117|5114|5126|5123|5110|5108|43154
1592552100000|2020-06-19 07:35:00|5116|5115|5108|5106|5119|5118|5106|5104|40825
1592552400000|2020-06-19 07:40:00|5109|5107|5122|5119|5128|5126|5104|5103|26113
1592552700000|2020-06-19 07:45:00|5121|5120|5126|5124|5127|5125|5114|5113|34530
1592553000000|2020-06-19 07:50:00|5127|5123|5116|5114|5127|5125|5112|5110|45767
1592553300000|2020-06-19 07:55:00|5115|5113|5119|5116|5131|5130|5114|5112|33319
1592553600000|2020-06-19 08:00:00|5118|5115|5114|5113|5120|5119|5112|5111|38064
1592553900000|2020-06-19 08:05:00|5115|5114|5102|5100|5115|5114|5101|5100|43212
1592554200000|2020-06-19 08:10:00|5103|5101|5103|5100|5110|5108|5100|5099|39920
1592554500000|2020-06-19 08:15:00|5102|5099|5107|5105|5108|5107|5098|5096|29727
1592554800000|2020-06-19 08:20:00|5108|5106|5103|5101|5111|5110|5102|5100|22477
1592555100000|2020-06-19 08:25:00|5104|5102|5100|5099|5107|5106|5098|5097|32359
1592555400000|2020-06-19 08:30:00|5099|5098|5113|5112|5116|5114|5099|5097|21605
1592555700000|2020-06-19 08:35:00|5112|5111|5109|5106|5116|5115|5106|5105|24316
1592556000000|2020-06-19 08:40:00|5110|5107|5114|5112|5116|5115|5105|5103|18720
1592556300000|2020-06-19 08:45:00|5113|5111|5121|5118|5122|5121|5112|5110|22950
1592556600000|2020-06-19 08:50:00|5120|5117|5114|5112|5120|5119|5114|5112|10137
1592556900000|2020-06-19 08:55:00|5115|5113|5114|5113|5116|5115|5109|5107|14878
1592557200000|2020-06-19 09:00:00|5115|5114|5121|5119|5123|5122|5115|5113|15587
1592557500000|2020-06-19 09:05:00|5120|5118|5117|5115|5123|5121|5114|5112|18258
1592557800000|2020-06-19 09:10:00|5116|5114|5136|5134|5137|5136|5115|5113|35921
1592558100000|2020-06-19 09:15:00|5137|5135|5130|5128|5142|5140|5130|5128|21310
1592558400000|2020-06-19 09:20:00|5131|5129|5133|5131|5136|5135|5129|5128|17667
1592558700000|2020-06-19 09:25:00|5134|5132|5139|5136|5140|5139|5131|5130|27706
1592559000000|2020-06-19 09:30:00|5138|5137|5139|5137|5142|5140|5137|5135|23795
1592559300000|2020-06-19 09:35:00|5140|5138|5146|5144|5147|5146|5140|5138|26033
1592559600000|2020-06-19 09:40:00|5145|5143|5136|5134|5148|5146|5135|5134|22827
1592559900000|2020-06-19 09:45:00|5137|5135|5132|5131|5139|5138|5128|5127|58846
1592560200000|2020-06-19 09:50:00|5134|5130|5154|5152|5173|5171|5131|5129|1032321
1592560500000|2020-06-19 09:55:00|5156|5153|5154|5152|5160|5158|5146|5145|779707
1592560800000|2020-06-19 10:00:00|5153|5153|5142|5139|5155|5154|5137|5135|48787
1592561100000|2020-06-19 10:05:00|5143|5140|5153|5151|5161|5159|5143|5140|21338
1592561400000|2020-06-19 10:10:00|5152|5150|5149|5147|5161|5158|5146|5145|19186
1592561700000|2020-06-19 10:15:00|5148|5148|5145|5143|5151|5149|5144|5142|23879
1592562000000|2020-06-19 10:20:00|5146|5144|5144|5142|5149|5148|5142|5141|28003
1592562300000|2020-06-19 10:25:00|5145|5143|5137|5136|5148|5147|5137|5136|33444
1592562600000|2020-06-19 10:30:00|5136|5135|5140|5138|5143|5141|5134|5133|24331
1592562900000|2020-06-19 10:35:00|5141|5139|5143|5142|5146|5145|5140|5139|22378
1592563200000|2020-06-19 10:40:00|5142|5141|5138|5136|5144|5142|5137|5136|6159
1592563500000|2020-06-19 10:45:00|5139|5137|5148|5146|5149|5147|5136|5135|19084
1592563800000|2020-06-19 10:50:00|5147|5147|5139|5137|5150|5149|5138|5137|17088
1592564100000|2020-06-19 10:55:00|5140|5138|5141|5140|5145|5144|5139|5138|10597
1592564400000|2020-06-19 11:00:00|5142|5141|5143|5142|5144|5143|5142|5141|3263
1592564700000|2020-06-19 11:05:00|5166|5162|5151|5149|5166|5165|5148|5147|1212761
1592565000000|2020-06-19 11:10:00|5150|5148|5152|5151|5155|5154|5147|5144|13295
1592565300000|2020-06-19 11:15:00|5151|5149|5147|5145|5151|5150|5147|5145|12603
1592565600000|2020-06-19 11:20:00|5148|5146|5141|5140|5149|5148|5141|5140|12612
1592565900000|2020-06-19 11:25:00|5142|5141|5143|5141|5145|5144|5139|5136|11578
1592566200000|2020-06-19 11:30:00|5144|5142|5148|5147|5148|5147|5142|5141|11636
1592566500000|2020-06-19 11:35:00|5149|5148|5156|5153|5158|5156|5145|5143|24624
1592566800000|2020-06-19 11:40:00|5155|5154|5159|5157|5160|5158|5152|5151|13231
1592567100000|2020-06-19 11:45:00|5160|5158|5152|5150|5160|5158|5150|5149|11524
1592567400000|2020-06-19 11:50:00|5151|5149|5157|5155|5160|5159|5151|5149|9331
1592567700000|2020-06-19 11:55:00|5156|5154|5159|5157|5162|5161|5154|5153|14972
1592568000000|2020-06-19 12:00:00|5160|5158|5161|5159|5166|5164|5157|5156|10595
1592568300000|2020-06-19 12:05:00|5160|5160|5166|5164|5170|5169|5159|5157|10276
1592568600000|2020-06-19 12:10:00|5165|5163|5165|5163|5170|5169|5157|5155|24232
1592568900000|2020-06-19 12:15:00|5164|5164|5168|5166|5168|5167|5162|5158|38089
1592569200000|2020-06-19 12:20:00|5167|5167|5166|5164|5168|5167|5162|5161|12973
1592569500000|2020-06-19 12:25:00|5165|5165|5165|5164|5167|5166|5161|5160|10427
1592569800000|2020-06-19 12:30:00|5164|5163|5175|5174|5177|5175|5164|5163|38468
1592570100000|2020-06-19 12:35:00|5176|5173|5174|5172|5177|5176|5172|5171|12417
1592570400000|2020-06-19 12:40:00|5173|5171|5171|5169|5174|5173|5166|5164|16415
1592570700000|2020-06-19 12:45:00|5170|5170|5172|5171|5172|5171|5168|5167|14345
1592571000000|2020-06-19 12:50:00|5173|5172|5170|5168|5173|5172|5168|5167|7606
1592571300000|2020-06-19 12:55:00|5169|5167|5162|5160|5170|5168|5161|5159|22220
1592571600000|2020-06-19 13:00:00|5161|5159|5152|5151|5162|5159|5150|5149|36605
1592571900000|2020-06-19 13:05:00|5153|5150|5147|5145|5154|5153|5143|5141|26862
1592572200000|2020-06-19 13:10:00|5148|5146|5139|5138|5149|5147|5139|5137|17538
1592572500000|2020-06-19 13:15:00|5138|5137|5142|5140|5142|5141|5136|5134|21592
1592572800000|2020-06-19 13:20:00|5141|5141|5142|5141|5144|5143|5140|5138|10634
1592573100000|2020-06-19 13:25:00|5143|5142|5147|5145|5147|5146|5142|5140|17170
1592573400000|2020-06-19 13:30:00|5146|5146|5141|5139|5150|5149|5140|5138|27430
1592573700000|2020-06-19 13:35:00|5140|5140|5129|5128|5141|5140|5129|5128|22963
1592574000000|2020-06-19 13:40:00|5130|5129|5119|5117|5131|5130|5118|5117|63886
1592574300000|2020-06-19 13:45:00|5120|5118|5123|5122|5125|5124|5112|5110|46260
1592574600000|2020-06-19 13:50:00|5122|5121|5121|5120|5125|5124|5119|5118|18759
1592574900000|2020-06-19 13:55:00|5120|5119|5115|5113|5123|5121|5107|5105|14826
1592575200000|2020-06-19 14:00:00|5116|5114|5118|5117|5120|5119|5113|5111|37156
1592575500000|2020-06-19 14:05:00|5119|5118|5117|5115|5120|5119|5114|5113|27360
1592575800000|2020-06-19 14:10:00|5116|5114|5123|5121|5123|5122|5111|5109|28181
1592576100000|2020-06-19 14:15:00|5124|5122|5121|5119|5126|5125|5119|5117|45885
1592576400000|2020-06-19 14:20:00|5122|5120|5115|5113|5122|5120|5109|5107|17159
1592576700000|2020-06-19 14:25:00|5114|5112|5108|5106|5114|5113|5103|5102|23888
1592577000000|2020-06-19 14:30:00|5107|5105|5108|5107|5109|5108|5103|5102|23303
1592577300000|2020-06-19 14:35:00|5107|5106|5105|5103|5110|5109|5102|5101|14592
1592577600000|2020-06-19 14:40:00|5104|5102|5107|5106|5110|5109|5101|5100|28765
1592577900000|2020-06-19 14:45:00|5108|5107|5114|5112|5114|5113|5103|5102|61953
1592578200000|2020-06-19 14:50:00|5113|5111|5120|5119|5121|5120|5108|5107|44251
1592578500000|2020-06-19 14:55:00|5119|5118|5111|5110|5120|5119|5108|5107|42387
1592578800000|2020-06-19 15:00:00|5112|5111|5111|5110|5115|5114|5108|5107|46261
1592579100000|2020-06-19 15:05:00|5110|5109|5109|5108|5114|5113|5106|5105|53591
1592579400000|2020-06-19 15:10:00|5108|5107|5110|5108|5115|5114|5107|5106|55727
1592579700000|2020-06-19 15:15:00|5109|5109|5097|5096|5109|5109|5096|5095|85990
1592580000000|2020-06-19 15:20:00|5096|5095|5102|5101|5106|5105|5090|5089|107344
1592580300000|2020-06-19 15:25:00|5103|5102|5102|5100|5109|5107|5097|5095|81114
1592809200000|2020-06-22 07:00:00|5038|5032|5034|5030|5050|5044|5022|5020|209260
1592809500000|2020-06-22 07:05:00|5035|5031|5025|5020|5036|5033|5008|5003|56171
1592809800000|2020-06-22 07:10:00|5024|5019|5049|5045|5052|5050|5007|5006|65415
1592810100000|2020-06-22 07:15:00|5048|5046|5049|5047|5049|5047|5034|5031|46935
1592810400000|2020-06-22 07:20:00|5050|5046|5058|5056|5068|5065|5044|5042|24770
1592810700000|2020-06-22 07:25:00|5056|5055|5087|5085|5092|5090|5055|5053|39446
1592811000000|2020-06-22 07:30:00|5088|5084|5113|5111|5119|5116|5083|5081|106723
1592811300000|2020-06-22 07:35:00|5114|5112|5103|5100|5115|5113|5097|5095|43828
1592811600000|2020-06-22 07:40:00|5102|5099|5098|5096|5112|5109|5096|5094|22488
1592811900000|2020-06-22 07:45:00|5099|5097|5109|5107|5113|5110|5099|5097|30735
1592812200000|2020-06-22 07:50:00|5110|5108|5104|5102|5114|5111|5100|5098|10931
1592812500000|2020-06-22 07:55:00|5105|5103|5101|5100|5109|5106|5094|5092|22864
1592812800000|2020-06-22 08:00:00|5100|5099|5091|5088|5105|5104|5089|5087|16004
1592813100000|2020-06-22 08:05:00|5092|5089|5100|5098|5105|5102|5092|5088|10025
1592813400000|2020-06-22 08:10:00|5099|5097|5095|5092|5106|5104|5095|5092|12218
1592813700000|2020-06-22 08:15:00|5094|5091|5088|5086|5101|5098|5087|5085|10744
1592814000000|2020-06-22 08:20:00|5089|5087|5086|5084|5096|5094|5085|5083|7097
1592814300000|2020-06-22 08:25:00|5087|5085|5087|5085|5091|5089|5080|5079|13519
1592814600000|2020-06-22 08:30:00|5086|5084|5090|5087|5095|5093|5084|5083|13598
1592814900000|2020-06-22 08:35:00|5091|5088|5107|5105|5113|5111|5087|5086|23018
1592815200000|2020-06-22 08:40:00|5106|5104|5112|5110|5120|5117|5105|5103|17464
1592815500000|2020-06-22 08:45:00|5113|5111|5108|5106|5115|5113|5107|5105|12435
1592815800000|2020-06-22 08:50:00|5109|5107|5110|5109|5115|5114|5106|5105|15305
1592816100000|2020-06-22 08:55:00|5109|5108|5113|5110|5113|5110|5103|5101|19737
1592816400000|2020-06-22 09:00:00|5112|5111|5127|5125|5129|5127|5112|5111|14143
1592816700000|2020-06-22 09:05:00|5128|5124|5120|5118|5131|5129|5119|5117|8039
1592817000000|2020-06-22 09:10:00|5119|5117|5113|5111|5120|5118|5110|5109|8976
1592817300000|2020-06-22 09:15:00|5114|5112|5108|5106|5115|5113|5107|5105|11429
1592817600000|2020-06-22 09:20:00|5107|5107|5117|5114|5117|5115|5107|5106|14508
1592817900000|2020-06-22 09:25:00|5116|5113|5115|5113|5119|5117|5106|5105|11223
1592818200000|2020-06-22 09:30:00|5114|5112|5101|5099|5115|5113|5101|5099|19952
1592818500000|2020-06-22 09:35:00|5102|5100|5098|5096|5108|5107|5096|5095|23743
1592818800000|2020-06-22 09:40:00|5097|5095|5088|5087|5098|5097|5083|5081|23226
1592819100000|2020-06-22 09:45:00|5089|5088|5084|5082|5095|5093|5083|5081|18415
1592819400000|2020-06-22 09:50:00|5085|5083|5080|5078|5087|5084|5078|5076|10215
1592819700000|2020-06-22 09:55:00|5079|5079|5079|5077|5080|5079|5072|5070|10790
1592820000000|2020-06-22 10:00:00|5080|5078|5083|5081|5083|5081|5073|5072|9897
1592820300000|2020-06-22 10:05:00|5084|5082|5080|5078|5089|5087|5077|5075|60051
1592820600000|2020-06-22 10:10:00|5079|5077|5060|5058|5079|5078|5059|5057|21697
1592820900000|2020-06-22 10:15:00|5061|5059|5056|5054|5067|5065|5055|5054|26505
1592821200000|2020-06-22 10:20:00|5057|5055|5058|5056|5060|5058|5052|5050|3932
1592821500000|2020-06-22 10:25:00|5057|5055|5050|5048|5059|5058|5047|5045|24934
1592821800000|2020-06-22 10:30:00|5051|5049|5061|5060|5062|5060|5050|5048|28310
1592822100000|2020-06-22 10:35:00|5060|5059|5065|5064|5068|5067|5057|5056|52480
1592822400000|2020-06-22 10:40:00|5064|5063|5070|5068|5073|5071|5063|5062|15652
1592822700000|2020-06-22 10:45:00|5069|5067|5060|5057|5070|5067|5059|5057|9811
1592823000000|2020-06-22 10:50:00|5059|5058|5047|5044|5063|5062|5043|5042|21366
1592823300000|2020-06-22 10:55:00|5046|5043|5046|5044|5052|5050|5042|5040|18053
1592823600000|2020-06-22 11:00:00|5051|5050|5044|5042|5051|5050|5040|5039|17379
1592823900000|2020-06-22 11:05:00|5043|5041|5039|5037|5044|5042|5036|5035|15988
1592824200000|2020-06-22 11:10:00|5038|5036|5038|5036|5038|5037|5033|5031|18331
1592824500000|2020-06-22 11:15:00|5039|5037|5034|5031|5042|5041|5032|5031|18056
1592824800000|2020-06-22 11:20:00|5033|5032|5027|5025|5035|5034|5024|5023|8229
1592825100000|2020-06-22 11:25:00|5026|5024|5029|5027|5029|5028|5022|5020|7741
1592825400000|2020-06-22 11:30:00|5030|5026|5025|5023|5033|5032|5024|5021|7739
1592825700000|2020-06-22 11:35:00|5026|5024|5029|5028|5033|5032|5022|5020|11273
1592826000000|2020-06-22 11:40:00|5028|5027|5028|5026|5031|5030|5025|5024|11083
1592826300000|2020-06-22 11:45:00|5029|5027|5029|5026|5033|5032|5027|5026|8234
1592826600000|2020-06-22 11:50:00|5028|5027|5031|5029|5036|5035|5026|5025|33968
1592826900000|2020-06-22 11:55:00|5030|5028|5038|5035|5038|5037|5028|5026|9448
1592827200000|2020-06-22 12:00:00|5037|5034|5041|5038|5045|5043|5035|5033|9928
1592827500000|2020-06-22 12:05:00|5040|5039|5040|5039|5046|5045|5039|5037|7261
1592827800000|2020-06-22 12:10:00|5041|5040|5042|5040|5052|5051|5035|5033|23148
1592828100000|2020-06-22 12:15:00|5041|5039|5038|5036|5047|5046|5038|5036|11369
1592828400000|2020-06-22 12:20:00|5039|5037|5040|5038|5043|5041|5036|5035|9835
1592828700000|2020-06-22 12:25:00|5039|5037|5038|5036|5040|5038|5034|5033|5815
1592829000000|2020-06-22 12:30:00|5037|5037|5040|5038|5040|5038|5032|5031|9819
1592829300000|2020-06-22 12:35:00|5041|5039|5033|5031|5041|5039|5031|5030|7630
1592829600000|2020-06-22 12:40:00|5032|5032|5033|5031|5036|5035|5028|5026|6257
1592829900000|2020-06-22 12:45:00|5032|5030|5028|5026|5035|5034|5026|5025|12318
1592830200000|2020-06-22 12:50:00|5027|5025|5028|5026|5032|5030|5023|5022|17341
1592830500000|2020-06-22 12:55:00|5027|5027|5031|5029|5031|5030|5026|5024|14996
1592830800000|2020-06-22 13:00:00|5032|5030|5037|5035|5040|5039|5030|5029|32529
1592831100000|2020-06-22 13:05:00|5036|5034|5035|5033|5040|5039|5033|5032|36941
1592831400000|2020-06-22 13:10:00|5034|5034|5031|5029|5040|5039|5030|5029|21462
1592831700000|2020-06-22 13:15:00|5032|5030|5025|5023|5034|5032|5020|5019|7213
1592832000000|2020-06-22 13:20:00|5026|5024|5024|5023|5027|5026|5021|5020|53488
1592832300000|2020-06-22 13:25:00|5023|5022|5027|5025|5031|5029|5023|5022|18584
1592832600000|2020-06-22 13:30:00|5026|5024|5013|5011|5034|5033|5007|5005|74158
1592832900000|2020-06-22 13:35:00|5014|5012|5008|5005|5015|5014|5004|5002|46728
1592833200000|2020-06-22 13:40:00|5007|5006|5022|5021|5022|5021|5004|5002|39802
1592833500000|2020-06-22 13:45:00|5021|5020|5029|5026|5034|5032|5019|5017|67141
1592833800000|2020-06-22 13:50:00|5028|5027|5032|5031|5039|5038|5027|5025|35102
1592834100000|2020-06-22 13:55:00|5033|5030|5027|5025|5044|5042|5024|5021|49935
1592834400000|2020-06-22 14:00:00|5028|5026|5033|5030|5038|5035|5017|5016|20072
1592834700000|2020-06-22 14:05:00|5032|5031|5033|5031|5037|5035|5025|5024|25924
1592835000000|2020-06-22 14:10:00|5032|5030|5040|5039|5042|5040|5030|5028|12568
1592835300000|2020-06-22 14:15:00|5041|5040|5032|5030|5042|5041|5028|5026|12998
1592835600000|2020-06-22 14:20:00|5033|5031|5041|5039|5042|5041|5033|5031|11305
1592835900000|2020-06-22 14:25:00|5042|5040|5034|5032|5043|5042|5032|5031|15394
1592836200000|2020-06-22 14:30:00|5035|5033|5027|5025|5035|5034|5025|5024|13533
1592836500000|2020-06-22 14:35:00|5028|5026|5027|5025|5031|5030|5024|5022|18702
1592836800000|2020-06-22 14:40:00|5028|5026|5028|5026|5034|5033|5023|5021|30082
1592837100000|2020-06-22 14:45:00|5029|5027|5024|5023|5034|5033|5024|5022|10538
1592837400000|2020-06-22 14:50:00|5023|5022|5024|5022|5029|5028|5022|5021|16450
1592837700000|2020-06-22 14:55:00|5025|5023|5021|5019|5028|5027|5017|5016|29601
1592838000000|2020-06-22 15:00:00|5020|5018|5032|5030|5035|5033|5017|5016|31654
1592838300000|2020-06-22 15:05:00|5031|5029|5037|5036|5041|5039|5027|5026|33944
1592838600000|2020-06-22 15:10:00|5038|5037|5042|5040|5044|5043|5036|5035|21843
1592838900000|2020-06-22 15:15:00|5043|5041|5041|5039|5044|5043|5039|5038|12959
1592839200000|2020-06-22 15:20:00|5040|5040|5050|5048|5054|5053|5039|5038|45612
1592839500000|2020-06-22 15:25:00|5049|5049|5048|5046|5051|5049|5041|5040|35388
1592895600000|2020-06-23 07:00:00|5098|5093|5068|5066|5098|5093|5067|5065|74578
1592895900000|2020-06-23 07:05:00|5067|5065|5078|5075|5080|5079|5052|5050|49852
1592896200000|2020-06-23 07:10:00|5077|5076|5070|5067|5078|5076|5053|5051|14607
1592896500000|2020-06-23 07:15:00|5071|5068|5109|5106|5123|5120|5071|5068|89262
1592896800000|2020-06-23 07:20:00|5108|5108|5116|5114|5123|5120|5104|5102|68367
1592897100000|2020-06-23 07:25:00|5115|5113|5134|5131|5145|5143|5112|5111|87902
1592897400000|2020-06-23 07:30:00|5135|5132|5155|5153|5166|5163|5128|5126|100923
1592897700000|2020-06-23 07:35:00|5156|5154|5150|5148|5157|5155|5139|5135|35187
1592898000000|2020-06-23 07:40:00|5151|5149|5164|5162|5168|5166|5145|5144|47990
1592898300000|2020-06-23 07:45:00|5163|5161|5157|5155|5167|5165|5154|5152|29923
1592898600000|2020-06-23 07:50:00|5158|5156|5167|5165|5171|5170|5153|5151|41088
1592898900000|2020-06-23 07:55:00|5168|5164|5177|5175|5179|5178|5166|5164|57843
1592899200000|2020-06-23 08:00:00|5176|5174|5186|5183|5186|5184|5167|5165|77199
1592899500000|2020-06-23 08:05:00|5187|5184|5171|5169|5193|5191|5170|5168|78569
1592899800000|2020-06-23 08:10:00|5170|5168|5171|5170|5177|5176|5162|5160|57579
1592900100000|2020-06-23 08:15:00|5172|5171|5164|5162|5178|5176|5163|5161|18944
1592900400000|2020-06-23 08:20:00|5163|5161|5156|5154|5165|5163|5155|5153|17716
1592900700000|2020-06-23 08:25:00|5157|5153|5173|5170|5181|5180|5157|5153|30385
1592901000000|2020-06-23 08:30:00|5174|5171|5161|5159|5179|5178|5159|5158|25663
1592901300000|2020-06-23 08:35:00|5162|5160|5158|5155|5166|5163|5155|5153|12143
1592901600000|2020-06-23 08:40:00|5157|5156|5158|5156|5163|5161|5154|5153|9009
1592901900000|2020-06-23 08:45:00|5159|5157|5144|5143|5160|5158|5143|5141|32802
1592902200000|2020-06-23 08:50:00|5145|5142|5157|5155|5160|5159|5140|5138|32216
1592902500000|2020-06-23 08:55:00|5156|5154|5143|5140|5158|5156|5140|5139|15603
1592902800000|2020-06-23 09:00:00|5141|5141|5132|5130|5147|5144|5131|5130|40683
1592903100000|2020-06-23 09:05:00|5131|5131|5136|5133|5142|5141|5131|5130|22417
1592903400000|2020-06-23 09:10:00|5137|5134|5133|5131|5143|5141|5130|5129|14803
1592903700000|2020-06-23 09:15:00|5132|5132|5129|5127|5141|5140|5128|5126|7136
1592904000000|2020-06-23 09:20:00|5130|5128|5131|5130|5137|5136|5128|5126|31434
1592904300000|2020-06-23 09:25:00|5132|5131|5137|5135|5139|5137|5127|5125|18964
1592904600000|2020-06-23 09:30:00|5138|5136|5149|5147|5151|5150|5137|5135|12476
1592904900000|2020-06-23 09:35:00|5150|5148|5152|5151|5156|5154|5144|5142|27135
1592905200000|2020-06-23 09:40:00|5153|5152|5164|5162|5164|5162|5150|5149|9894
1592905500000|2020-06-23 09:45:00|5163|5161|5164|5162|5165|5164|5154|5153|21251
1592905800000|2020-06-23 09:50:00|5163|5161|5159|5158|5163|5161|5154|5153|30090
1592906100000|2020-06-23 09:55:00|5160|5159|5161|5160|5164|5163|5155|5153|23425
1592906400000|2020-06-23 10:00:00|5162|5161|5158|5156|5164|5162|5154|5152|21474
1592906700000|2020-06-23 10:05:00|5157|5157|5169|5167|5178|5177|5154|5153|44070
1592907000000|2020-06-23 10:10:00|5168|5168|5176|5174|5180|5179|5163|5162|40994
1592907300000|2020-06-23 10:15:00|5177|5175|5174|5173|5178|5177|5168|5166|33947
1592907600000|2020-06-23 10:20:00|5173|5172|5164|5162|5177|5174|5163|5162|12043
1592907900000|2020-06-23 10:25:00|5163|5161|5172|5170|5172|5170|5156|5154|22423
1592908200000|2020-06-23 10:30:00|5170|5169|5164|5162|5172|5170|5158|5156|15085
1592908500000|2020-06-23 10:35:00|5163|5163|5161|5159|5168|5167|5158|5157|21690
1592908800000|2020-06-23 10:40:00|5160|5160|5165|5163|5167|5165|5160|5159|9868
1592909100000|2020-06-23 10:45:00|5166|5164|5158|5157|5168|5166|5156|5155|14559
1592909400000|2020-06-23 10:50:00|5159|5158|5167|5165|5170|5168|5155|5153|17501
1592909700000|2020-06-23 10:55:00|5166|5166|5170|5169|5172|5170|5161|5160|17775
1592910000000|2020-06-23 11:00:00|5169|5165|5171|5169|5175|5174|5162|5160|26409
1592910300000|2020-06-23 11:05:00|5170|5170|5169|5167|5174|5173|5169|5167|9603
1592910600000|2020-06-23 11:10:00|5168|5166|5164|5161|5173|5172|5164|5161|15303
1592910900000|2020-06-23 11:15:00|5163|5162|5172|5170|5174|5172|5163|5162|6563
1592911200000|2020-06-23 11:20:00|5173|5171|5175|5173|5177|5176|5171|5169|7028
1592911500000|2020-06-23 11:25:00|5176|5174|5167|5165|5177|5175|5166|5165|13562
1592911800000|2020-06-23 11:30:00|5168|5166|5172|5170|5173|5172|5166|5165|8541
1592912100000|2020-06-23 11:35:00|5173|5171|5181|5180|5182|5181|5171|5169|37284
1592912400000|2020-06-23 11:40:00|5180|5179|5177|5175|5185|5184|5173|5172|23977
1592912700000|2020-06-23 11:45:00|5178|5176|5176|5174|5182|5180|5175|5174|7916
1592913000000|2020-06-23 11:50:00|5175|5175|5177|5176|5180|5179|5170|5168|19257
1592913300000|2020-06-23 11:55:00|5176|5175|5174|5173|5180|5179|5174|5173|16779
1592913600000|2020-06-23 12:00:00|5173|5172|5171|5169|5177|5176|5170|5169|12654
1592913900000|2020-06-23 12:05:00|5170|5168|5183|5182|5184|5183|5167|5165|26968
1592914200000|2020-06-23 12:10:00|5184|5183|5187|5186|5187|5186|5180|5179|10837
1592914500000|2020-06-23 12:15:00|5188|5187|5185|5183|5189|5187|5179|5177|31123
1592914800000|2020-06-23 12:20:00|5184|5184|5187|5185|5188|5187|5182|5181|16263
1592915100000|2020-06-23 12:25:00|5186|5184|5184|5183|5189|5188|5183|5182|8193
1592915400000|2020-06-23 12:30:00|5185|5182|5186|5184|5186|5185|5181|5179|17296
1592915700000|2020-06-23 12:35:00|5185|5185|5187|5186|5189|5188|5183|5182|14374
1592916000000|2020-06-23 12:40:00|5188|5187|5181|5179|5188|5187|5179|5178|12280
1592916300000|2020-06-23 12:45:00|5180|5180|5166|5165|5181|5180|5166|5165|26043
1592916600000|2020-06-23 12:50:00|5167|5166|5171|5170|5173|5172|5165|5164|14545
1592916900000|2020-06-23 12:55:00|5172|5171|5178|5176|5179|5178|5171|5170|11997
1592917200000|2020-06-23 13:00:00|5179|5177|5176|5175|5183|5182|5175|5173|39767
1592917500000|2020-06-23 13:05:00|5177|5176|5169|5168|5178|5177|5168|5167|18532
1592917800000|2020-06-23 13:10:00|5170|5169|5167|5166|5172|5171|5167|5166|11979
1592918100000|2020-06-23 13:15:00|5168|5167|5171|5170|5177|5175|5165|5164|18062
1592918400000|2020-06-23 13:20:00|5172|5169|5173|5171|5181|5180|5166|5164|34201
1592918700000|2020-06-23 13:25:00|5174|5172|5177|5176|5179|5178|5173|5171|25817
1592919000000|2020-06-23 13:30:00|5178|5177|5179|5177|5182|5181|5170|5169|42192
1592919300000|2020-06-23 13:35:00|5178|5176|5180|5179|5181|5180|5170|5169|44429
1592919600000|2020-06-23 13:40:00|5181|5180|5184|5183|5185|5184|5177|5176|26910
1592919900000|2020-06-23 13:45:00|5183|5182|5178|5176|5187|5186|5175|5174|40112
1592920200000|2020-06-23 13:50:00|5177|5177|5156|5155|5181|5179|5153|5151|100194
1592920500000|2020-06-23 13:55:00|5157|5156|5162|5160|5165|5164|5156|5155|23414
1592920800000|2020-06-23 14:00:00|5161|5161|5162|5161|5169|5168|5158|5157|21884
1592921100000|2020-06-23 14:05:00|5161|5160|5157|5156|5165|5164|5151|5150|31008
1592921400000|2020-06-23 14:10:00|5156|5155|5157|5156|5162|5161|5147|5146|36725
1592921700000|2020-06-23 14:15:00|5158|5157|5143|5142|5159|5158|5139|5137|42676
1592922000000|2020-06-23 14:20:00|5144|5143|5157|5156|5158|5156|5136|5135|27162
1592922300000|2020-06-23 14:25:00|5158|5157|5172|5170|5172|5171|5157|5156|35251
1592922600000|2020-06-23 14:30:00|5171|5169|5147|5146|5172|5170|5147|5146|31935
1592922900000|2020-06-23 14:35:00|5148|5145|5147|5146|5150|5149|5140|5138|33125
1592923200000|2020-06-23 14:40:00|5146|5145|5141|5140|5150|5149|5140|5138|32281
1592923500000|2020-06-23 14:45:00|5140|5139|5136|5135|5141|5140|5124|5123|94592
1592923800000|2020-06-23 14:50:00|5135|5134|5140|5138|5143|5142|5130|5129|51826
1592924100000|2020-06-23 14:55:00|5139|5137|5134|5133|5139|5137|5130|5129|17175
1592924400000|2020-06-23 15:00:00|5133|5132|5142|5140|5143|5141|5126|5125|57330
1592924700000|2020-06-23 15:05:00|5141|5139|5146|5145|5149|5147|5139|5138|15260
1592925000000|2020-06-23 15:10:00|5147|5146|5144|5142|5149|5148|5143|5142|32305
1592925300000|2020-06-23 15:15:00|5143|5141|5150|5149|5158|5157|5141|5140|57342
1592925600000|2020-06-23 15:20:00|5151|5150|5164|5162|5165|5164|5149|5148|53001
1592925900000|2020-06-23 15:25:00|5163|5161|5172|5169|5172|5170|5160|5159|66973
1592982000000|2020-06-24 07:00:00|5158|5150|5137|5134|5175|5169|5129|5125|85614
1592982300000|2020-06-24 07:05:00|5138|5135|5157|5154|5169|5164|5135|5134|24035
1592982600000|2020-06-24 07:10:00|5158|5155|5159|5156|5163|5159|5146|5145|27328
1592982900000|2020-06-24 07:15:00|5158|5155|5126|5124|5164|5161|5124|5121|34911
1592983200000|2020-06-24 07:20:00|5127|5125|5142|5140|5143|5140|5123|5122|35759
1592983500000|2020-06-24 07:25:00|5143|5141|5127|5123|5146|5144|5125|5123|15761
1592983800000|2020-06-24 07:30:00|5128|5124|5143|5141|5144|5142|5126|5124|26050
1592984100000|2020-06-24 07:35:00|5142|5140|5120|5118|5153|5150|5118|5117|69627
1592984400000|2020-06-24 07:40:00|5119|5117|5095|5093|5123|5121|5093|5090|45662
1592984700000|2020-06-24 07:45:00|5094|5094|5097|5094|5101|5098|5087|5085|57242
1592985000000|2020-06-24 07:50:00|5096|5093|5099|5095|5101|5098|5083|5081|38663
1592985300000|2020-06-24 07:55:00|5098|5094|5098|5096|5107|5105|5094|5093|18186
1592985600000|2020-06-24 08:00:00|5097|5095|5091|5088|5100|5098|5080|5078|23524
1592985900000|2020-06-24 08:05:00|5090|5087|5070|5067|5090|5088|5065|5064|35781
1592986200000|2020-06-24 08:10:00|5071|5068|5071|5068|5081|5078|5065|5063|26053
1592986500000|2020-06-24 08:15:00|5070|5067|5060|5058|5075|5074|5057|5055|46450
1592986800000|2020-06-24 08:20:00|5059|5057|5064|5062|5065|5063|5044|5042|34132
1592987100000|2020-06-24 08:25:00|5065|5063|5066|5063|5068|5066|5059|5058|28102
1592987400000|2020-06-24 08:30:00|5065|5062|5070|5068|5073|5071|5061|5059|14393
1592987700000|2020-06-24 08:35:00|5071|5070|5068|5066|5075|5072|5061|5060|13491
1592988000000|2020-06-24 08:40:00|5067|5065|5068|5066|5073|5071|5060|5058|15221
1592988300000|2020-06-24 08:45:00|5067|5065|5073|5071|5075|5074|5066|5065|14143
1592988600000|2020-06-24 08:50:00|5074|5072|5072|5070|5081|5080|5071|5070|26746
1592988900000|2020-06-24 08:55:00|5073|5071|5077|5074|5086|5084|5073|5071|9953
1592989200000|2020-06-24 09:00:00|5078|5075|5074|5072|5081|5080|5070|5068|29554
1592989500000|2020-06-24 09:05:00|5073|5071|5067|5065|5078|5075|5065|5063|12678
1592989800000|2020-06-24 09:10:00|5068|5066|5039|5037|5069|5068|5029|5026|52721
1592990100000|2020-06-24 09:15:00|5038|5036|5024|5022|5041|5038|5022|5020|56605
1592990400000|2020-06-24 09:20:00|5025|5023|5034|5031|5040|5038|5020|5018|17367
1592990700000|2020-06-24 09:25:00|5033|5032|5034|5032|5039|5038|5033|5031|6077
1592991000000|2020-06-24 09:30:00|5033|5031|5046|5044|5048|5046|5033|5031|13373
1592991300000|2020-06-24 09:35:00|5045|5043|5033|5031|5046|5044|5032|5030|29176
1592991600000|2020-06-24 09:40:00|5034|5032|5028|5025|5035|5033|5027|5023|9061
1592991900000|2020-06-24 09:45:00|5027|5026|5035|5033|5040|5038|5025|5023|6043
1592992200000|2020-06-24 09:50:00|5036|5032|5040|5038|5044|5042|5034|5032|14620
1592992500000|2020-06-24 09:55:00|5041|5039|5045|5043|5047|5045|5037|5035|13230
1592992800000|2020-06-24 10:00:00|5044|5042|5047|5045|5049|5047|5040|5038|8167
1592993100000|2020-06-24 10:05:00|5048|5046|5049|5047|5051|5049|5043|5042|23660
1592993400000|2020-06-24 10:10:00|5048|5046|5044|5043|5048|5046|5037|5036|32842
1592993700000|2020-06-24 10:15:00|5045|5044|5055|5052|5057|5055|5041|5039|8439
1592994000000|2020-06-24 10:20:00|5054|5053|5054|5052|5063|5061|5053|5051|11742
1592994300000|2020-06-24 10:25:00|5053|5051|5055|5053|5059|5058|5050|5048|8013
1592994600000|2020-06-24 10:30:00|5056|5054|5056|5054|5058|5056|5053|5051|6817
1592994900000|2020-06-24 10:35:00|5057|5055|5064|5061|5065|5063|5057|5055|24596
1592995200000|2020-06-24 10:40:00|5063|5060|5058|5056|5065|5064|5057|5055|5827
1592995500000|2020-06-24 10:45:00|5057|5055|5054|5052|5060|5058|5054|5052|10851
1592995800000|2020-06-24 10:50:00|5053|5051|5049|5046|5055|5054|5044|5043|26074
1592996100000|2020-06-24 10:55:00|5048|5045|5048|5045|5053|5051|5042|5040|15505
1592996400000|2020-06-24 11:00:00|5051|5046|5048|5046|5053|5051|5045|5044|6514
1592996700000|2020-06-24 11:05:00|5047|5045|5050|5048|5051|5050|5045|5044|4165
1592997000000|2020-06-24 11:10:00|5051|5049|5059|5057|5063|5061|5051|5049|19665
1592997300000|2020-06-24 11:15:00|5058|5056|5069|5067|5069|5067|5058|5056|6250
1592997600000|2020-06-24 11:20:00|5068|5068|5069|5066|5074|5072|5067|5065|34768
1592997900000|2020-06-24 11:25:00|5068|5067|5063|5061|5069|5067|5056|5054|61521
1592998200000|2020-06-24 11:30:00|5064|5062|5058|5055|5064|5062|5055|5054|17437
1592998500000|2020-06-24 11:35:00|5059|5056|5056|5054|5062|5060|5055|5053|3670
1592998800000|2020-06-24 11:40:00|5057|5055|5059|5058|5060|5059|5054|5053|3554
1592999100000|2020-06-24 11:45:00|5060|5059|5063|5061|5064|5062|5059|5056|19616
1592999400000|2020-06-24 11:50:00|5064|5062|5066|5065|5073|5071|5062|5061|33775
1592999700000|2020-06-24 11:55:00|5067|5064|5061|5059|5068|5066|5061|5059|2449
1593000000000|2020-06-24 12:00:00|5060|5058|5063|5061|5066|5064|5059|5058|6321
1593000300000|2020-06-24 12:05:00|5062|5060|5060|5058|5063|5062|5059|5057|1920
1593000600000|2020-06-24 12:10:00|5059|5057|5067|5066|5069|5068|5058|5057|7550
1593000900000|2020-06-24 12:15:00|5066|5065|5072|5070|5077|5075|5065|5064|30968
1593001200000|2020-06-24 12:20:00|5071|5069|5068|5065|5072|5070|5067|5065|2497
1593001500000|2020-06-24 12:25:00|5067|5064|5062|5060|5068|5066|5062|5060|5054
1593001800000|2020-06-24 12:30:00|5063|5059|5060|5058|5066|5065|5055|5053|91024
1593002100000|2020-06-24 12:35:00|5059|5057|5057|5054|5059|5057|5053|5051|17964
1593002400000|2020-06-24 12:40:00|5056|5055|5059|5057|5059|5057|5055|5053|12338
1593002700000|2020-06-24 12:45:00|5058|5056|5068|5066|5068|5067|5057|5056|6188
1593003000000|2020-06-24 12:50:00|5069|5067|5074|5072|5078|5076|5068|5067|28923
1593003300000|2020-06-24 12:55:00|5073|5071|5071|5069|5074|5073|5069|5068|18939
1593003600000|2020-06-24 13:00:00|5070|5068|5079|5077|5085|5083|5068|5067|31485
1593003900000|2020-06-24 13:05:00|5080|5078|5073|5072|5083|5081|5073|5072|12191
1593004200000|2020-06-24 13:10:00|5074|5071|5065|5062|5076|5074|5062|5060|7576
1593004500000|2020-06-24 13:15:00|5064|5063|5053|5051|5065|5064|5051|5050|14954
1593004800000|2020-06-24 13:20:00|5054|5052|5060|5057|5060|5059|5052|5050|7603
1593005100000|2020-06-24 13:25:00|5059|5059|5059|5056|5062|5061|5055|5053|8247
1593005400000|2020-06-24 13:30:00|5058|5057|5052|5050|5061|5059|5050|5049|14123
1593005700000|2020-06-24 13:35:00|5053|5051|5061|5058|5064|5062|5053|5050|17390
1593006000000|2020-06-24 13:40:00|5060|5059|5063|5061|5066|5064|5057|5056|9797
1593006300000|2020-06-24 13:45:00|5064|5060|5047|5045|5066|5064|5047|5045|6418
1593006600000|2020-06-24 13:50:00|5048|5046|5040|5038|5051|5050|5035|5033|32239
1593006900000|2020-06-24 13:55:00|5041|5039|5032|5029|5043|5041|5028|5027|16652
1593007200000|2020-06-24 14:00:00|5031|5030|5031|5030|5036|5035|5027|5026|14956
1593007500000|2020-06-24 14:05:00|5032|5031|5038|5036|5045|5043|5032|5031|16378
1593007800000|2020-06-24 14:10:00|5037|5035|5049|5046|5049|5047|5033|5032|37423
1593008100000|2020-06-24 14:15:00|5048|5047|5043|5041|5049|5047|5031|5029|21952
1593008400000|2020-06-24 14:20:00|5042|5040|5044|5042|5046|5044|5038|5036|10805
1593008700000|2020-06-24 14:25:00|5045|5043|5050|5047|5052|5050|5038|5036|17256
1593009000000|2020-06-24 14:30:00|5049|5046|5037|5035|5051|5049|5031|5030|34071
1593009300000|2020-06-24 14:35:00|5035|5034|5027|5024|5048|5046|5020|5017|48556
1593009600000|2020-06-24 14:40:00|5028|5025|5029|5027|5032|5031|5020|5018|10700
1593009900000|2020-06-24 14:45:00|5030|5028|5019|5018|5031|5029|5016|5015|26280
1593010200000|2020-06-24 14:50:00|5020|5019|5013|5011|5025|5023|5012|5011|84891
1593010500000|2020-06-24 14:55:00|5014|5012|5013|5012|5023|5021|5012|5011|32285
1593010800000|2020-06-24 15:00:00|5012|5011|5019|5017|5022|5021|5009|5008|31904
1593011100000|2020-06-24 15:05:00|5018|5016|5004|5002|5018|5016|4999.5|4999|58701
1593011400000|2020-06-24 15:10:00|5003|5003|4997|4995.5|5007|5006|4995|4992.5|69938
1593011700000|2020-06-24 15:15:00|4997.5|4996|4985.5|4985|5001|5000|4982.5|4981.5|91266
1593012000000|2020-06-24 15:20:00|4986|4985.5|4984|4982.5|4995.5|4994.5|4977|4975.5|79178
1593012300000|2020-06-24 15:25:00|4984.5|4983|4983|4980.5|4986.5|4985|4973.5|4972|100418
1593068400000|2020-06-25 07:00:00|4967|4964.5|4965|4961|4981.5|4975.5|4938|4933.5|120554
1593068700000|2020-06-25 07:05:00|4964.5|4960.5|4985.5|4982.5|5000|4999|4958.5|4955|119979
1593069000000|2020-06-25 07:10:00|4986|4983|4925|4921.5|4989.5|4986|4916|4913|131089
1593069300000|2020-06-25 07:15:00|4925.5|4922|4913|4910.5|4928.5|4926.5|4904.5|4902|47474
1593069600000|2020-06-25 07:20:00|4913.5|4911|4901.5|4898.5|4914|4912|4894|4892|54681
1593069900000|2020-06-25 07:25:00|4901|4898|4929|4927|4930|4927.5|4899|4896|54008
1593070200000|2020-06-25 07:30:00|4929.5|4927.5|4918.5|4917|4938|4936.5|4917|4915|48605
1593070500000|2020-06-25 07:35:00|4919|4916.5|4929|4925|4929|4926|4906.5|4905|42063
1593070800000|2020-06-25 07:40:00|4928.5|4925.5|4918.5|4916.5|4943|4940|4916.5|4914.5|31540
1593071100000|2020-06-25 07:45:00|4918|4917|4930.5|4928.5|4940.5|4939|4918|4916.5|32560
1593071400000|2020-06-25 07:50:00|4930|4929|4916|4915|4933.5|4933|4910.5|4905|42830
1593071700000|2020-06-25 07:55:00|4916.5|4914.5|4924|4922|4928|4926|4914|4912.5|24146
1593072000000|2020-06-25 08:00:00|4923.5|4922.5|4949|4946.5|4953|4951.5|4922.5|4920|65825
1593072300000|2020-06-25 08:05:00|4948.5|4947|4955.5|4953.5|4966.5|4965|4943|4942|54697
1593072600000|2020-06-25 08:10:00|4956|4954|4976|4974|4982.5|4981|4955|4954|68629
1593072900000|2020-06-25 08:15:00|4976.5|4974.5|4986|4984|4994|4993|4973.5|4972|33930
1593073200000|2020-06-25 08:20:00|4986.5|4984.5|5002|4998|5005|5004|4986.5|4984.5|42368
1593073500000|2020-06-25 08:25:00|5001|4997.5|4974|4972|5001|4997.5|4971.5|4969.5|37187
1593073800000|2020-06-25 08:30:00|4974.5|4972.5|4961|4959|4987|4984.5|4960|4958.5|27557
1593074100000|2020-06-25 08:35:00|4960.5|4959.5|4952|4950.5|4966.5|4965.5|4951|4950|25576
1593074400000|2020-06-25 08:40:00|4952.5|4951|4975.5|4973.5|4978.5|4976.5|4941|4940|57579
1593074700000|2020-06-25 08:45:00|4975|4973|4979.5|4977|4981.5|4980|4968.5|4966.5|60164
1593075000000|2020-06-25 08:50:00|4980|4977.5|4981.5|4979.5|4987|4986|4973.5|4971.5|45121
1593075300000|2020-06-25 08:55:00|4981|4979|4980.5|4979|4984|4983|4969|4967|40995
1593075600000|2020-06-25 09:00:00|4980|4978.5|4990.5|4989|4990.5|4989|4966.5|4965|35864
1593075900000|2020-06-25 09:05:00|4990|4989.5|4975|4974|4992|4990.5|4975|4973.5|48025
1593076200000|2020-06-25 09:10:00|4974.5|4973.5|4971.5|4970|4979|4977.5|4968|4967.5|34965
1593076500000|2020-06-25 09:15:00|4972|4970.5|4971|4969|4976|4975|4966|4964.5|40152
1593076800000|2020-06-25 09:20:00|4970.5|4969.5|4966.5|4965|4971|4970|4959.5|4958.5|30911
1593077100000|2020-06-25 09:25:00|4967|4965.5|4971|4969|4972|4971|4957|4956.5|21973
1593077400000|2020-06-25 09:30:00|4971.5|4969.5|4969.5|4968|4974.5|4973.5|4966|4965|23214
1593077700000|2020-06-25 09:35:00|4970|4968.5|4975|4973.5|4976|4974.5|4965|4963.5|9900
1593078000000|2020-06-25 09:40:00|4974.5|4973|4932.5|4930.5|4976.5|4975.5|4930|4928|59875
1593078300000|2020-06-25 09:45:00|4932|4930|4939.5|4938.5|4944.5|4944|4926.5|4925|69609
1593078600000|2020-06-25 09:50:00|4940.5|4938|4941.5|4940|4944.5|4943|4933|4931.5|13940
1593078900000|2020-06-25 09:55:00|4942|4940.5|4943.5|4942|4950.5|4949|4940.5|4939|14829
1593079200000|2020-06-25 10:00:00|4944|4942.5|4944.5|4943.5|4949|4948|4941|4940|10438
1593079500000|2020-06-25 10:05:00|4945|4944|4935.5|4934|4945.5|4944|4929.5|4928|18266
1593079800000|2020-06-25 10:10:00|4935|4933.5|4927.5|4926|4937|4935.5|4927.5|4925.5|15479
1593080100000|2020-06-25 10:15:00|4928|4926.5|4926.5|4925|4938|4937|4922.5|4921|18230
1593080400000|2020-06-25 10:20:00|4927|4925.5|4938|4937|4939.5|4939|4925|4923|19416
1593080700000|2020-06-25 10:25:00|4938.5|4937.5|4937.5|4935.5|4943.5|4943|4932|4930|12452
1593081000000|2020-06-25 10:30:00|4937|4935|4937|4935.5|4945|4944|4930|4929|27437
1593081300000|2020-06-25 10:35:00|4936.5|4936|4939|4937.5|4942|4941|4927.5|4926.5|18435
1593081600000|2020-06-25 10:40:00|4939.5|4938|4938|4937|4941.5|4940.5|4931|4930|19313
1593081900000|2020-06-25 10:45:00|4938.5|4937.5|4935.5|4934|4945|4943.5|4932|4930.5|14904
1593082200000|2020-06-25 10:50:00|4935|4934.5|4946.5|4946|4951|4949.5|4931.5|4930.5|31260
1593082500000|2020-06-25 10:55:00|4946|4945.5|4953.5|4952|4954|4953|4943|4941.5|12350
1593082800000|2020-06-25 11:00:00|4953|4950|4948.5|4947|4954.5|4953.5|4943.5|4942.5|19613
1593083100000|2020-06-25 11:05:00|4949|4947.5|4949.5|4947.5|4952.5|4951.5|4941|4940|29546
1593083400000|2020-06-25 11:10:00|4949|4948|4948|4947|4953.5|4952.5|4942.5|4941|14526
1593083700000|2020-06-25 11:15:00|4947.5|4946.5|4929.5|4929|4947.5|4946.5|4925.5|4924|24635
1593084000000|2020-06-25 11:20:00|4929|4928.5|4928.5|4927|4937|4935|4925.5|4924|23047
1593084300000|2020-06-25 11:25:00|4929|4927.5|4927|4925.5|4934.5|4932.5|4925.5|4924.5|7319
1593084600000|2020-06-25 11:30:00|4927.5|4926|4933|4931.5|4935|4934|4925|4924|9232
1593084900000|2020-06-25 11:35:00|4933.5|4932|4937.5|4936|4938|4937|4929|4928.5|27211
1593085200000|2020-06-25 11:40:00|4938|4936.5|4924|4923.5|4940|4939.5|4920.5|4920|16498
1593085500000|2020-06-25 11:45:00|4924.5|4923|4924.5|4923|4925|4923.5|4917|4916|12218
1593085800000|2020-06-25 11:50:00|4924|4922.5|4922|4921|4925.5|4924|4915|4913.5|19049
1593086100000|2020-06-25 11:55:00|4921.5|4920.5|4917.5|4916.5|4925|4923.5|4917|4916|8277
1593086400000|2020-06-25 12:00:00|4918|4917|4920|4919|4923.5|4922|4911|4910|17608
1593086700000|2020-06-25 12:05:00|4919.5|4918.5|4922.5|4921|4925|4924.5|4915|4913.5|22240
1593087000000|2020-06-25 12:10:00|4922|4920.5|4930|4927.5|4935.5|4934.5|4919|4917.5|13378
1593087300000|2020-06-25 12:15:00|4929.5|4928|4925|4923.5|4933.5|4932.5|4922.5|4922|10022
1593087600000|2020-06-25 12:20:00|4924.5|4924|4931.5|4930|4933.5|4932.5|4922.5|4921.5|12757
1593087900000|2020-06-25 12:25:00|4931|4929.5|4930|4928|4937|4935.5|4928.5|4927|17128
1593088200000|2020-06-25 12:30:00|4929.5|4927.5|4919|4917|4931.5|4929.5|4911.5|4910.5|34629
1593088500000|2020-06-25 12:35:00|4919.5|4917.5|4915|4913|4945.5|4943|4914|4911.5|33502
1593088800000|2020-06-25 12:40:00|4914.5|4912.5|4907.5|4906.5|4921|4919.5|4907|4906|25664
1593089100000|2020-06-25 12:45:00|4908|4907.5|4915|4914|4917.5|4916|4898.5|4897.5|105219
1593089400000|2020-06-25 12:50:00|4915.5|4914.5|4907.5|4906|4915.5|4915|4905.5|4904.5|15470
1593089700000|2020-06-25 12:55:00|4907|4905.5|4903|4902|4911|4910.5|4898.5|4897|40147
1593090000000|2020-06-25 13:00:00|4903.5|4901.5|4912|4911|4912.5|4911|4899|4898|23930
1593090300000|2020-06-25 13:05:00|4911.5|4910.5|4917|4916|4920.5|4919.5|4907.5|4906.5|21350
1593090600000|2020-06-25 13:10:00|4917.5|4915.5|4929|4928|4931|4929|4915.5|4914.5|43794
1593090900000|2020-06-25 13:15:00|4928.5|4927.5|4933|4932|4939.5|4938|4926|4925|36492
1593091200000|2020-06-25 13:20:00|4932.5|4931.5|4933|4932|4936.5|4935|4924.5|4924|30900
1593091500000|2020-06-25 13:25:00|4932.5|4931.5|4928.5|4927.5|4933|4931.5|4926|4925.5|23225
1593091800000|2020-06-25 13:30:00|4928|4927|4932|4930.5|4938.5|4936.5|4922|4921|29131
1593092100000|2020-06-25 13:35:00|4932.5|4931|4943|4941.5|4948|4946|4930|4928|19896
1593092400000|2020-06-25 13:40:00|4943.5|4942|4912.5|4911.5|4944|4942.5|4909|4907.5|24930
1593092700000|2020-06-25 13:45:00|4912|4912|4907.5|4906.5|4920|4919|4906.5|4904.5|25285
1593093000000|2020-06-25 13:50:00|4908|4907|4937.5|4937|4940|4938.5|4908|4906.5|40087
1593093300000|2020-06-25 13:55:00|4938|4936.5|4943|4940.5|4943.5|4942.5|4931.5|4930.5|36986
1593093600000|2020-06-25 14:00:00|4942.5|4941|4956|4954.5|4960|4959.5|4938.5|4936.5|37568
1593093900000|2020-06-25 14:05:00|4955.5|4955|4957.5|4956.5|4962|4960.5|4950|4949|22389
1593094200000|2020-06-25 14:10:00|4958|4957|4982.5|4981.5|4985|4984|4955.5|4955|37854
1593094500000|2020-06-25 14:15:00|4982|4981|4965.5|4964|4984|4983.5|4962.5|4960|76435
1593094800000|2020-06-25 14:20:00|4965|4963.5|4979|4977.5|4984|4982|4964.5|4963.5|31705
1593095100000|2020-06-25 14:25:00|4978.5|4977|4987|4985.5|4996|4995|4972|4971|32678
1593095400000|2020-06-25 14:30:00|4987.5|4986|4975|4974|4992|4991|4975|4974|24705
1593095700000|2020-06-25 14:35:00|4975.5|4974.5|4968.5|4966.5|4979.5|4978|4966.5|4965.5|19101
1593096000000|2020-06-25 14:40:00|4969|4967|4974.5|4973|4978|4976.5|4966|4964.5|24646
1593096300000|2020-06-25 14:45:00|4974|4973.5|4975.5|4974|4985|4983.5|4972|4970.5|23154
1593096600000|2020-06-25 14:50:00|4975|4974.5|4971.5|4970|4979|4978|4969|4967.5|24868
1593096900000|2020-06-25 14:55:00|4971|4969.5|4980.5|4979|4984.5|4983|4969|4967.5|29846
1593097200000|2020-06-25 15:00:00|4981|4978.5|4983|4982|4988.5|4987.5|4973.5|4971.5|37019
1593097500000|2020-06-25 15:05:00|4982.5|4981.5|4972.5|4971|4982.5|4981.5|4969.5|4968.5|32576
1593097800000|2020-06-25 15:10:00|4973|4971.5|4982|4980.5|4986.5|4985.5|4969.5|4967.5|35265
1593098100000|2020-06-25 15:15:00|4981.5|4980|4986.5|4985|4992.5|4992|4977|4975|47867
1593098400000|2020-06-25 15:20:00|4987|4985.5|4985|4984|4988.5|4988|4979.5|4978.5|57410
1593098700000|2020-06-25 15:25:00|4985.5|4984.5|4986.5|4984.5|4988|4986.5|4979|4978|44696
1593154800000|2020-06-26 07:00:00|5030|5020|5008|5003|5049|5043|5006|5002|102411
1593155100000|2020-06-26 07:05:00|5007|5004|5008|5005|5016|5012|4994.5|4991|28610
1593155400000|2020-06-26 07:10:00|5007|5004|4978|4976.5|5017|5015|4978|4976.5|48997
1593155700000|2020-06-26 07:15:00|4977.5|4976|4967|4964.5|4985|4983.5|4965|4963|54819
1593156000000|2020-06-26 07:20:00|4967.5|4964|4968.5|4966.5|4975.5|4973.5|4955|4952.5|31415
1593156300000|2020-06-26 07:25:00|4968|4966|4977.5|4975|4978|4976|4965.5|4963.5|11402
1593156600000|2020-06-26 07:30:00|4978|4975.5|4984|4982|4986.5|4985|4975.5|4973.5|11879
1593156900000|2020-06-26 07:35:00|4983.5|4981.5|4982.5|4980.5|4987|4985|4976|4975|15839
1593157200000|2020-06-26 07:40:00|4983|4981|4995.5|4992.5|4996|4993.5|4976|4974|17471
1593157500000|2020-06-26 07:45:00|4995|4992|4998.5|4997|5003|5002|4990.5|4990|27565
1593157800000|2020-06-26 07:50:00|4998|4996.5|4986.5|4985.5|5000|4999.5|4981|4980.5|30555
1593158100000|2020-06-26 07:55:00|4987|4986|4979|4977.5|4990|4989|4978.5|4977.5|27705
1593158400000|2020-06-26 08:00:00|4979.5|4978|4953|4951|4980.5|4980|4950|4948|39777
1593158700000|2020-06-26 08:05:00|4953.5|4951.5|4941.5|4939.5|4957.5|4956|4941|4939|46282
1593159000000|2020-06-26 08:10:00|4942|4940|4938.5|4937.5|4947.5|4947|4936.5|4934.5|64102
1593159300000|2020-06-26 08:15:00|4938|4937|4939.5|4938|4944|4942.5|4933|4931.5|71448
1593159600000|2020-06-26 08:20:00|4939|4939|4952.5|4950|4955|4953.5|4938|4937.5|28460
1593159900000|2020-06-26 08:25:00|4952|4949.5|4954|4952|4956.5|4955.5|4940.5|4939.5|12510
1593160200000|2020-06-26 08:30:00|4953.5|4951.5|4953.5|4952|4953.5|4953|4946|4945.5|16930
1593160500000|2020-06-26 08:35:00|4953|4952.5|4962.5|4961.5|4964|4962|4951.5|4950|9253
1593160800000|2020-06-26 08:40:00|4963|4961|4976|4975|4976.5|4975|4961|4960|23698
1593161100000|2020-06-26 08:45:00|4976.5|4975.5|4976.5|4975.5|4986|4984.5|4974|4972|38722
1593161400000|2020-06-26 08:50:00|4977|4975|4970|4968.5|4977|4975.5|4964|4963|22791
1593161700000|2020-06-26 08:55:00|4969.5|4968|4971|4969.5|4980|4979|4969.5|4968|16413
1593162000000|2020-06-26 09:00:00|4970.5|4969|4971.5|4970|4978|4976.5|4969|4968|22279
1593162300000|2020-06-26 09:05:00|4971|4970.5|4971.5|4971|4974|4972.5|4963.5|4962.5|12328
1593162600000|2020-06-26 09:10:00|4972|4971.5|4974|4972.5|4983.5|4982.5|4972|4971|16681
1593162900000|2020-06-26 09:15:00|4973.5|4973|4972|4970.5|4977|4976|4970|4969|15780
1593163200000|2020-06-26 09:20:00|4972.5|4971|4975|4974|4980|4979|4968.5|4968|24646
1593163500000|2020-06-26 09:25:00|4974.5|4974.5|4971|4970|4975.5|4974.5|4968.5|4967.5|15514
1593163800000|2020-06-26 09:30:00|4970.5|4970.5|4987.5|4986|4988.5|4987|4969.5|4968.5|32299
1593164100000|2020-06-26 09:35:00|4987|4985.5|4983.5|4982.5|4987|4986|4981.5|4980.5|22617
1593164400000|2020-06-26 09:40:00|4984|4983|4984.5|4983.5|4988|4987|4982|4981|15925
1593164700000|2020-06-26 09:45:00|4984|4983|4983|4982.5|4991.5|4990.5|4976.5|4975.5|31964
1593165000000|2020-06-26 09:50:00|4982.5|4982|4975.5|4975|4982.5|4982|4971.5|4970.5|68365
1593165300000|2020-06-26 09:55:00|4975|4974.5|4970|4969.5|4977.5|4976|4965|4964|67155
1593165600000|2020-06-26 10:00:00|4969.5|4969|4979.5|4979|4985.5|4983.5|4969.5|4968.5|21374
1593165900000|2020-06-26 10:05:00|4980|4979.5|4984|4982.5|4990|4988.5|4979.5|4979|13578
1593166200000|2020-06-26 10:10:00|4983.5|4982|4989.5|4988|4990|4989|4983.5|4982|22145
1593166500000|2020-06-26 10:15:00|4989|4988.5|4986|4985|4989|4988.5|4982|4981|14969
1593166800000|2020-06-26 10:20:00|4985.5|4984.5|4981|4979.5|4988.5|4987.5|4978.5|4978|13227
1593167100000|2020-06-26 10:25:00|4980.5|4979|4985.5|4984.5|4985.5|4984.5|4976.5|4976|14825
1593167400000|2020-06-26 10:30:00|4985|4984|4989.5|4988.5|4989.5|4988.5|4980|4979|9400
1593167700000|2020-06-26 10:35:00|4989|4988|4986|4985.5|4993|4992.5|4986|4984.5|5309
1593168000000|2020-06-26 10:40:00|4986.5|4986|4985.5|4984|4988|4987.5|4982.5|4981|9328
1593168300000|2020-06-26 10:45:00|4986|4984.5|4987.5|4986.5|4989.5|4988.5|4983.5|4982|4273
1593168600000|2020-06-26 10:50:00|4988|4987|4990|4989|4996|4995|4987.5|4986.5|12821
1593168900000|2020-06-26 10:55:00|4989.5|4988.5|4994.5|4993.5|4997.5|4996.5|4989|4988|28718
1593169200000|2020-06-26 11:00:00|5000|4997|5006|5004|5007|5006|4995|4993.5|46742
1593169500000|2020-06-26 11:05:00|5007|5005|5004|5003|5012|5011|5004|5003|13761
1593169800000|2020-06-26 11:10:00|5005|5004|5001|4999.5|5009|5008|4997.5|4996.5|11245
1593170100000|2020-06-26 11:15:00|5002|5000|5002|5001|5003|5002|4996|4994.5|12066
1593170400000|2020-06-26 11:20:00|5003|5002|4995.5|4994.5|5005|5003|4995.5|4994|3334
1593170700000|2020-06-26 11:25:00|4995|4994|4987.5|4986.5|4996.5|4995.5|4987|4985.5|17357
1593171000000|2020-06-26 11:30:00|4988|4987|4988.5|4987.5|4991.5|4990.5|4984|4983|9012
1593171300000|2020-06-26 11:35:00|4989|4988|4989|4987.5|4992.5|4991.5|4987|4985|6293
1593171600000|2020-06-26 11:40:00|4988.5|4988|4989|4988|4993|4992.5|4988.5|4987|13912
1593171900000|2020-06-26 11:45:00|4988.5|4987.5|4979|4977.5|4991.5|4990|4977.5|4976|16510
1593172200000|2020-06-26 11:50:00|4978.5|4978|4975.5|4974.5|4981|4980|4974|4973|15845
1593172500000|2020-06-26 11:55:00|4976|4974|4968|4967|4976|4975|4965.5|4965|21940
1593172800000|2020-06-26 12:00:00|4967.5|4966.5|4971.5|4970|4975|4973.5|4966|4964|11236
1593173100000|2020-06-26 12:05:00|4972|4970.5|4967.5|4966|4974.5|4974|4963|4961.5|11373
1593173400000|2020-06-26 12:10:00|4967|4965.5|4960|4959|4969|4968|4956.5|4956|13029
1593173700000|2020-06-26 12:15:00|4960.5|4959.5|4963.5|4962.5|4966|4965|4956|4955|19077
1593174000000|2020-06-26 12:20:00|4964|4963|4969.5|4968.5|4969.5|4968.5|4962.5|4961.5|20896
1593174300000|2020-06-26 12:25:00|4969|4968|4974|4972|4976.5|4975.5|4968.5|4968|10931
1593174600000|2020-06-26 12:30:00|4974.5|4974|4971.5|4970|4978.5|4977.5|4967.5|4967|18733
1593174900000|2020-06-26 12:35:00|4971|4969.5|4958.5|4957.5|4971.5|4969.5|4958.5|4957.5|15356
1593175200000|2020-06-26 12:40:00|4959|4958|4955|4954|4960|4959|4954|4953.5|18180
1593175500000|2020-06-26 12:45:00|4954.5|4953.5|4958.5|4957.5|4959.5|4958|4952.5|4952|7775
1593175800000|2020-06-26 12:50:00|4959|4958|4946.5|4945|4961|4960|4945.5|4945|28375
1593176100000|2020-06-26 12:55:00|4947|4945.5|4942|4941|4947.5|4946.5|4934.5|4934|30216
1593176400000|2020-06-26 13:00:00|4942.5|4941.5|4946|4945|4946|4945|4936|4935.5|17068
1593176700000|2020-06-26 13:05:00|4947|4944.5|4948.5|4947.5|4952|4950.5|4944.5|4943.5|25397
1593177000000|2020-06-26 13:10:00|4949|4948|4951.5|4950.5|4953|4952|4945|4944.5|8233
1593177300000|2020-06-26 13:15:00|4950.5|4950|4944.5|4944|4951|4950|4944.5|4944|16388
1593177600000|2020-06-26 13:20:00|4944|4943.5|4944.5|4943.5|4948.5|4948|4942|4941.5|25396
1593177900000|2020-06-26 13:25:00|4945|4944|4949|4947.5|4952|4950.5|4943.5|4943|23347
1593178200000|2020-06-26 13:30:00|4948.5|4947|4936.5|4936|4953.5|4952|4932.5|4932|34467
1593178500000|2020-06-26 13:35:00|4937|4936.5|4932|4930.5|4941.5|4940|4926.5|4925|20868
1593178800000|2020-06-26 13:40:00|4931.5|4931|4916.5|4914|4933|4931.5|4915.5|4913.5|30241
1593179100000|2020-06-26 13:45:00|4916|4913.5|4926.5|4925|4931|4929.5|4912|4911|58197
1593179400000|2020-06-26 13:50:00|4926|4925.5|4927|4925.5|4928|4927.5|4912.5|4911|69638
1593179700000|2020-06-26 13:55:00|4927.5|4926|4925|4923.5|4929|4928|4917|4915.5|56041
1593180000000|2020-06-26 14:00:00|4925.5|4924|4906.5|4905.5|4928|4927|4905|4904|69132
1593180300000|2020-06-26 14:05:00|4906|4905|4909|4907.5|4915|4913.5|4903.5|4902.5|37625
1593180600000|2020-06-26 14:10:00|4909.5|4908|4898|4897|4911|4910|4897.5|4896.5|60589
1593180900000|2020-06-26 14:15:00|4897.5|4896.5|4894.5|4893.5|4898.5|4897|4885|4884|42663
1593181200000|2020-06-26 14:20:00|4895|4893|4890|4889|4895|4893.5|4877|4876|78335
1593181500000|2020-06-26 14:25:00|4890.5|4889.5|4884.5|4883|4896|4895|4875.5|4875|34209
1593181800000|2020-06-26 14:30:00|4884|4882.5|4872.5|4870.5|4895|4894|4871.5|4870|58395
1593182100000|2020-06-26 14:35:00|4873|4871|4865.5|4864|4880.5|4878.5|4863.5|4861.5|51255
1593182400000|2020-06-26 14:40:00|4866|4863.5|4879.5|4878|4880.5|4879.5|4861.5|4861|41824
1593182700000|2020-06-26 14:45:00|4879|4877.5|4875.5|4874.5|4886.5|4885.5|4873|4871.5|58461
1593183000000|2020-06-26 14:50:00|4876|4875|4877.5|4875.5|4888.5|4887|4863|4861.5|51623
1593183300000|2020-06-26 14:55:00|4877|4876|4881.5|4880|4890|4889|4871|4870|33986
1593183600000|2020-06-26 15:00:00|4881|4879.5|4889.5|4889|4890|4889|4879.5|4878|59311
1593183900000|2020-06-26 15:05:00|4889|4888.5|4894|4892.5|4895.5|4894|4884|4883|43783
1593184200000|2020-06-26 15:10:00|4893.5|4892|4888.5|4887|4894.5|4893.5|4884.5|4883|43246
1593184500000|2020-06-26 15:15:00|4889|4887.5|4879|4877.5|4889.5|4889|4875.5|4875|39931
1593184800000|2020-06-26 15:20:00|4879.5|4878|4880|4879|4881.5|4880.5|4869.5|4868|42095
1593185100000|2020-06-26 15:25:00|4879|4878.5|4879|4875|4879|4878.5|4867|4866|67991
1593414000000|2020-06-29 07:00:00|4854.5|4850.5|4856|4854|4865|4863.5|4850|4847.5|114596
1593414300000|2020-06-29 07:05:00|4856.5|4854.5|4890.5|4889|4892.5|4889|4853|4849|41580
1593414600000|2020-06-29 07:10:00|4891.5|4889.5|4904.5|4903.5|4916|4913.5|4891.5|4889.5|58200
1593414900000|2020-06-29 07:15:00|4905|4904|4900|4898|4909.5|4907|4889|4886.5|91105
1593415200000|2020-06-29 07:20:00|4899.5|4897.5|4921|4919.5|4931|4929.5|4899.5|4897.5|48048
1593415500000|2020-06-29 07:25:00|4921.5|4919|4913|4910|4928.5|4927|4911|4908.5|21853
1593415800000|2020-06-29 07:30:00|4912.5|4910.5|4923|4922|4930|4928|4911|4908.5|40899
1593416100000|2020-06-29 07:35:00|4923.5|4921.5|4925.5|4923|4932|4931.5|4919.5|4917.5|31465
1593416400000|2020-06-29 07:40:00|4925|4923.5|4906.5|4905.5|4926.5|4925.5|4903|4901|53511
1593416700000|2020-06-29 07:45:00|4906|4906|4887.5|4885.5|4911|4910.5|4884.5|4883.5|58893
1593417000000|2020-06-29 07:50:00|4888|4887|4901.5|4899|4903|4902|4887|4885.5|22538
1593417300000|2020-06-29 07:55:00|4901|4898.5|4908.5|4907.5|4912|4910.5|4896.5|4894|18082
1593417600000|2020-06-29 08:00:00|4909|4908|4898.5|4897|4909.5|4908|4896.5|4895|31116
1593417900000|2020-06-29 08:05:00|4898|4896.5|4898.5|4896.5|4907.5|4906|4891.5|4889.5|19317
1593418200000|2020-06-29 08:10:00|4899|4897|4874|4872|4902.5|4901.5|4868.5|4866.5|24486
1593418500000|2020-06-29 08:15:00|4873.5|4871.5|4874.5|4872.5|4884|4883.5|4872|4870.5|50731
1593418800000|2020-06-29 08:20:00|4874|4872|4885|4884.5|4887|4886.5|4871.5|4869.5|30125
1593419100000|2020-06-29 08:25:00|4885.5|4884|4893|4891|4895|4893.5|4885.5|4882.5|19261
1593419400000|2020-06-29 08:30:00|4892.5|4890.5|4892|4891|4896.5|4895.5|4889|4888|19346
1593419700000|2020-06-29 08:35:00|4891.5|4890.5|4891.5|4890|4898|4896.5|4888|4886|15703
1593420000000|2020-06-29 08:40:00|4891|4890.5|4904.5|4903|4905|4904.5|4890.5|4889|22765
1593420300000|2020-06-29 08:45:00|4904|4903.5|4901.5|4900.5|4908.5|4908|4898|4896|18747
1593420600000|2020-06-29 08:50:00|4902|4901|4909|4908|4914.5|4912|4902|4901|33772
1593420900000|2020-06-29 08:55:00|4909.5|4908.5|4921.5|4920|4926|4925.5|4906|4905|20506
1593421200000|2020-06-29 09:00:00|4921|4920.5|4919|4918|4924.5|4924|4917|4915.5|14325
1593421500000|2020-06-29 09:05:00|4919.5|4918.5|4906.5|4905.5|4923.5|4922.5|4903|4902|36941
1593421800000|2020-06-29 09:10:00|4907|4906|4909|4907.5|4917|4915.5|4905.5|4904.5|21228
1593422100000|2020-06-29 09:15:00|4909.5|4908|4915|4914|4919.5|4918.5|4909.5|4908|20508
1593422400000|2020-06-29 09:20:00|4915.5|4914.5|4922|4920|4923|4922.5|4913.5|4912.5|13682
1593422700000|2020-06-29 09:25:00|4921.5|4919.5|4920|4918.5|4921.5|4921|4916|4914|10098
1593423000000|2020-06-29 09:30:00|4919.5|4919|4921.5|4920.5|4924.5|4924|4908|4906.5|35728
1593423300000|2020-06-29 09:35:00|4921|4920|4936|4934.5|4936.5|4935.5|4921|4920|14477
1593423600000|2020-06-29 09:40:00|4936.5|4935|4937.5|4935.5|4945.5|4944.5|4936|4935|24230
1593423900000|2020-06-29 09:45:00|4938|4936|4925.5|4924|4940|4939|4923.5|4922.5|29486
1593424200000|2020-06-29 09:50:00|4926|4924.5|4931|4930|4934|4932.5|4922.5|4921.5|13294
1593424500000|2020-06-29 09:55:00|4930|4929.5|4932.5|4931.5|4937.5|4936.5|4928.5|4927|14513
1593424800000|2020-06-29 10:00:00|4933|4932|4910|4908.5|4937.5|4936|4898|4897.5|73108
1593425100000|2020-06-29 10:05:00|4910.5|4909|4928|4927|4928|4927.5|4910.5|4909|29406
1593425400000|2020-06-29 10:10:00|4927.5|4926.5|4922|4921|4931.5|4930|4922|4920.5|15622
1593425700000|2020-06-29 10:15:00|4922.5|4921.5|4926|4924.5|4927|4926|4918.5|4916.5|6045
1593426000000|2020-06-29 10:20:00|4925.5|4925|4928.5|4927.5|4930|4929|4920|4918.5|8390
1593426300000|2020-06-29 10:25:00|4929|4928|4935|4932.5|4935.5|4934.5|4928.5|4927.5|5612
1593426600000|2020-06-29 10:30:00|4934.5|4932|4926.5|4925|4937.5|4936.5|4926|4924.5|22108
1593426900000|2020-06-29 10:35:00|4926|4924.5|4914.5|4913.5|4929|4927.5|4913.5|4912.5|14174
1593427200000|2020-06-29 10:40:00|4915|4914|4920|4918.5|4922|4920.5|4915|4914|11575
1593427500000|2020-06-29 10:45:00|4920.5|4919|4924.5|4923.5|4926|4925.5|4919.5|4918.5|6250
1593427800000|2020-06-29 10:50:00|4925|4924|4922.5|4921|4929|4928.5|4921.5|4920.5|23339
1593428100000|2020-06-29 10:55:00|4922|4921.5|4925|4924.5|4926|4925|4918|4917.5|26452
1593428400000|2020-06-29 11:00:00|4925.5|4927.5|4919.5|4918.5|4929.5|4928|4919|4918|9899
1593428700000|2020-06-29 11:05:00|4918.5|4918|4932.5|4932|4937|4936|4917|4916|27337
1593429000000|2020-06-29 11:10:00|4933|4931.5|4936.5|4935.5|4944|4942.5|4933|4931.5|13433
1593429300000|2020-06-29 11:15:00|4937|4936|4940|4939|4941|4939.5|4933|4931.5|6582
1593429600000|2020-06-29 11:20:00|4939.5|4938.5|4948|4947.5|4948.5|4948|4937.5|4936.5|25742
1593429900000|2020-06-29 11:25:00|4947.5|4947|4956|4954|4956.5|4955.5|4946|4945|13592
1593430200000|2020-06-29 11:30:00|4956.5|4954.5|4947.5|4946.5|4956.5|4956|4944.5|4944|36330
1593430500000|2020-06-29 11:35:00|4947|4946|4940.5|4939.5|4950|4948.5|4940|4939|15403
1593430800000|2020-06-29 11:40:00|4940|4939|4944|4943.5|4945|4944.5|4938|4937.5|9134
1593431100000|2020-06-29 11:45:00|4944.5|4943|4944.5|4943.5|4946.5|4945.5|4936.5|4935.5|17767
1593431400000|2020-06-29 11:50:00|4944|4943|4963|4961.5|4967|4966|4943|4942.5|57936
1593431700000|2020-06-29 11:55:00|4962.5|4961|4957.5|4956|4967|4966|4957.5|4955.5|15469
1593432000000|2020-06-29 12:00:00|4958|4956.5|4953.5|4952|4964|4962.5|4948.5|4948|35374
1593432300000|2020-06-29 12:05:00|4954|4952.5|4956.5|4955.5|4960|4959.5|4953.5|4952.5|15576
1593432600000|2020-06-29 12:10:00|4957|4956|4962.5|4961|4963.5|4963|4952|4951|39083
1593432900000|2020-06-29 12:15:00|4962|4960.5|4967.5|4966.5|4970|4968|4961|4960|22797
1593433200000|2020-06-29 12:20:00|4968|4966|4959|4957|4968|4966|4955|4953|15312
1593433500000|2020-06-29 12:25:00|4958.5|4956.5|4951|4949.5|4958.5|4957|4948.5|4947|6450
1593433800000|2020-06-29 12:30:00|4951.5|4950|4953|4951.5|4955.5|4955|4950.5|4948.5|9747
1593434100000|2020-06-29 12:35:00|4952.5|4952.5|4940.5|4938.5|4954|4952.5|4936|4934|24505
1593434400000|2020-06-29 12:40:00|4941|4939|4940.5|4939|4944|4942.5|4936.5|4935.5|8903
1593434700000|2020-06-29 12:45:00|4941|4939.5|4948.5|4947.5|4949.5|4949|4940.5|4939.5|8951
1593435000000|2020-06-29 12:50:00|4949|4948|4951|4950|4955|4954.5|4948.5|4948|8968
1593435300000|2020-06-29 12:55:00|4950.5|4949.5|4950|4949|4951|4950.5|4936|4934.5|20174
1593435600000|2020-06-29 13:00:00|4950.5|4949.5|4953|4952|4963.5|4962.5|4948.5|4947.5|28052
1593435900000|2020-06-29 13:05:00|4953.5|4952.5|4952|4951|4957|4956.5|4950|4948|7446
1593436200000|2020-06-29 13:10:00|4951.5|4950.5|4943.5|4942|4951.5|4950.5|4940|4938.5|10902
1593436500000|2020-06-29 13:15:00|4942.5|4941.5|4946.5|4945|4948.5|4948|4942|4941|12387
1593436800000|2020-06-29 13:20:00|4946|4944.5|4953|4952|4954|4952.5|4943|4942|9070
1593437100000|2020-06-29 13:25:00|4952.5|4952.5|4952|4951|4956|4955.5|4949|4948.5|10356
1593437400000|2020-06-29 13:30:00|4952.5|4951.5|4936|4934.5|4960.5|4959.5|4932.5|4930.5|37815
1593437700000|2020-06-29 13:35:00|4935.5|4934|4934.5|4933|4946.5|4945|4932|4931|28828
1593438000000|2020-06-29 13:40:00|4934|4933.5|4936|4935|4937|4936|4924.5|4923.5|37390
1593438300000|2020-06-29 13:45:00|4936.5|4934.5|4939|4937|4940.5|4940|4925.5|4925|34239
1593438600000|2020-06-29 13:50:00|4939.5|4937.5|4961.5|4960.5|4963|4960.5|4938|4937|28324
1593438900000|2020-06-29 13:55:00|4961|4960|4960.5|4957|4966.5|4965.5|4956|4954.5|27387
1593439200000|2020-06-29 14:00:00|4960|4957.5|4972.5|4971.5|4973|4972.5|4959.5|4957|36283
1593439500000|2020-06-29 14:05:00|4973|4971|4985|4984.5|4989.5|4988.5|4972|4971|42789
1593439800000|2020-06-29 14:10:00|4985.5|4984|4998|4997|5002|5000|4978|4976.5|52916
1593440100000|2020-06-29 14:15:00|4998.5|4997.5|5005|5003|5010|5008|4996.5|4995.5|43149
1593440400000|2020-06-29 14:20:00|5006|5004|5008|5006|5015|5014|5004|5003|63250
1593440700000|2020-06-29 14:25:00|5007|5007|5011|5009|5017|5016|5006|5005|60351
1593441000000|2020-06-29 14:30:00|5012|5010|5023|5022|5027|5026|5011|5009|47440
1593441300000|2020-06-29 14:35:00|5024|5023|5037|5035|5040|5039|5024|5021|69413
1593441600000|2020-06-29 14:40:00|5038|5036|5035|5034|5055|5054|5029|5028|88916
1593441900000|2020-06-29 14:45:00|5036|5035|5045|5043|5048|5047|5034|5033|64674
1593442200000|2020-06-29 14:50:00|5046|5044|5033|5030|5058|5057|5032|5030|48745
1593442500000|2020-06-29 14:55:00|5034|5031|5038|5036|5053|5051|5030|5028|137677
1593442800000|2020-06-29 15:00:00|5039|5037|5033|5031|5041|5040|5033|5030|34041
1593443100000|2020-06-29 15:05:00|5032|5030|5028|5026|5034|5032|5024|5023|30222
1593443400000|2020-06-29 15:10:00|5027|5027|5014|5012|5028|5027|5012|5011|53337
1593443700000|2020-06-29 15:15:00|5013|5013|5017|5015|5021|5020|5010|5008|88942
1593444000000|2020-06-29 15:20:00|5018|5016|5026|5024|5026|5025|5013|5012|51551
1593444300000|2020-06-29 15:25:00|5025|5025|5035|5031|5038|5036|5025|5024|80544
1593500400000|2020-06-30 07:00:00|5050|5046|5053|5050|5076|5065|5044|5040|55161
1593500700000|2020-06-30 07:05:00|5054|5051|5014|5010|5054|5051|5013|5010|26257
1593501000000|2020-06-30 07:10:00|5015|5011|5025|5022|5025|5023|5002|5000|47544
1593501300000|2020-06-30 07:15:00|5026|5023|5021|5018|5043|5042|5018|5015|40413
1593501600000|2020-06-30 07:20:00|5022|5017|5024|5020|5024|5023|5002|5000|16565
1593501900000|2020-06-30 07:25:00|5023|5019|5001|4998|5023|5020|4996.5|4994|43910
1593502200000|2020-06-30 07:30:00|5002|4998.5|4991.5|4988.5|5008|5007|4985.5|4982.5|13542
1593502500000|2020-06-30 07:35:00|4991|4988|4987.5|4985.5|4996.5|4995|4982.5|4980|15553
1593502800000|2020-06-30 07:40:00|4988|4986|4996.5|4994|4998|4996.5|4987|4984.5|27508
1593503100000|2020-06-30 07:45:00|4997|4994.5|4997.5|4995|5000|4998|4987.5|4985.5|18689
1593503400000|2020-06-30 07:50:00|4998|4995.5|4991.5|4989.5|5000|4999|4981|4980|15013
1593503700000|2020-06-30 07:55:00|4992|4990|4994|4992.5|4996.5|4994.5|4987.5|4986|6093
1593504000000|2020-06-30 08:00:00|4993.5|4992|4995.5|4994|5003|5001|4988.5|4987|10102
1593504300000|2020-06-30 08:05:00|4995|4993.5|4991.5|4990|4996|4994.5|4982.5|4980.5|12721
1593504600000|2020-06-30 08:10:00|4992|4989.5|4985.5|4984|4992|4991|4978|4976.5|7666
1593504900000|2020-06-30 08:15:00|4985|4983.5|4988|4986|4989.5|4989|4979.5|4978|3681
1593505200000|2020-06-30 08:20:00|4987.5|4988|4985|4983.5|4992|4991.5|4978|4976.5|37424
1593505500000|2020-06-30 08:25:00|4984.5|4983|4991|4990|4994|4992.5|4984|4982.5|17150
1593505800000|2020-06-30 08:30:00|4990.5|4989.5|4975|4973|4991.5|4990|4975|4973|8493
1593506100000|2020-06-30 08:35:00|4974.5|4972.5|4976|4974.5|4989|4988.5|4972|4970.5|18252
1593506400000|2020-06-30 08:40:00|4976.5|4974|4978.5|4976|4980.5|4980|4968|4966.5|21570
1593506700000|2020-06-30 08:45:00|4978|4975.5|4978.5|4977|4981|4980.5|4971.5|4970.5|12997
1593507000000|2020-06-30 08:50:00|4979|4977.5|4974.5|4974|4979|4978|4968.5|4967|19287
1593507300000|2020-06-30 08:55:00|4974|4973.5|4975.5|4974.5|4982.5|4981.5|4971|4970|28944
1593507600000|2020-06-30 09:00:00|4975|4974|4974|4972.5|4985|4984|4973.5|4972|22389
1593507900000|2020-06-30 09:05:00|4973.5|4972|4974|4973|4977.5|4976.5|4971|4969.5|10826
1593508200000|2020-06-30 09:10:00|4973.5|4972.5|4971|4970|4973.5|4972.5|4966|4965|18064
1593508500000|2020-06-30 09:15:00|4970.5|4969.5|4968.5|4967.5|4980|4979|4968|4966|23562
1593508800000|2020-06-30 09:20:00|4969|4968|4984|4983|4986|4985|4965|4963.5|24994
1593509100000|2020-06-30 09:25:00|4983.5|4982.5|4979|4977.5|4984|4983|4976.5|4975.5|18418
1593509400000|2020-06-30 09:30:00|4979.5|4978|4986.5|4985.5|4987|4986.5|4979|4978|31298
1593509700000|2020-06-30 09:35:00|4987|4985|4983.5|4982|4989.5|4988.5|4983|4981.5|9326
1593510000000|2020-06-30 09:40:00|4984|4982.5|4982.5|4981.5|4986|4985.5|4979.5|4978|16427
1593510300000|2020-06-30 09:45:00|4982|4981|4971.5|4970|4986.5|4985.5|4971|4969.5|12083
1593510600000|2020-06-30 09:50:00|4972|4970.5|4980|4978.5|4980.5|4979|4970|4969|28574
1593510900000|2020-06-30 09:55:00|4980.5|4979|4984.5|4983|4987|4986.5|4977|4976.5|35232
1593511200000|2020-06-30 10:00:00|4984|4983.5|4985.5|4984.5|4989|4988|4981.5|4980|14613
1593511500000|2020-06-30 10:05:00|4985|4984|4983|4982|4987|4986.5|4981|4980|8441
1593511800000|2020-06-30 10:10:00|4982.5|4981.5|4976.5|4975.5|4984.5|4984|4975|4974|8434
1593512100000|2020-06-30 10:15:00|4976|4975|4982.5|4980.5|4983.5|4983|4974.5|4973.5|13832
1593512400000|2020-06-30 10:20:00|4982|4980|4979|4977.5|4982.5|4980.5|4977.5|4976|14011
1593512700000|2020-06-30 10:25:00|4978.5|4978|4994|4992.5|5000|4999.5|4978.5|4977.5|26647
1593513000000|2020-06-30 10:30:00|4993.5|4992|5005|5002|5005|5004|4992|4990.5|52922
1593513300000|2020-06-30 10:35:00|5006|5003|5001|4999.5|5007|5006|4998.5|4997.5|16966
1593513600000|2020-06-30 10:40:00|5002|5000|4998.5|4997|5003|5002|4997|4996|4597
1593513900000|2020-06-30 10:45:00|4998|4996.5|4996.5|4994.5|5001|5000|4993.5|4992.5|11078
1593514200000|2020-06-30 10:50:00|4996|4995|4990.5|4989.5|4998.5|4997.5|4989|4988.5|17183
1593514500000|2020-06-30 10:55:00|4990|4989|4987.5|4986.5|4995|4994|4987.5|4986.5|8727
1593514800000|2020-06-30 11:00:00|4988|4987|4986.5|4985.5|4989.5|4987.5|4983.5|4982.5|12507
1593515100000|2020-06-30 11:05:00|4987|4986|4984.5|4983.5|4987.5|4986.5|4982|4980|4524
1593515400000|2020-06-30 11:10:00|4984|4983|4995|4994|4995.5|4994|4984|4983|9094
1593515700000|2020-06-30 11:15:00|4995.5|4994.5|4990.5|4989.5|4995.5|4994.5|4989.5|4988.5|8752
1593516000000|2020-06-30 11:20:00|4991|4990|4985.5|4984.5|4992|4991|4985.5|4984|4019
1593516300000|2020-06-30 11:25:00|4986|4984|4986|4984.5|4989.5|4989|4983.5|4982|18627
1593516600000|2020-06-30 11:30:00|4986.5|4985|4997|4996|4999.5|4999|4986|4985|28053
1593516900000|2020-06-30 11:35:00|4996.5|4996.5|5002|5001|5005|5004|4996.5|4995|14367
1593517200000|2020-06-30 11:40:00|5003|5002|4993.5|4992|5005|5004|4992|4991.5|13505
1593517500000|2020-06-30 11:45:00|4994|4992.5|4984.5|4983|4995|4994|4984|4982.5|5982
1593517800000|2020-06-30 11:50:00|4984|4983.5|4981.5|4980|4984.5|4983.5|4978.5|4977|4500
1593518100000|2020-06-30 11:55:00|4982|4980.5|4973|4971|4982|4980.5|4970.5|4969.5|17497
1593518400000|2020-06-30 12:00:00|4972.5|4970.5|4967|4966.5|4973.5|4972.5|4963|4961.5|27715
1593518700000|2020-06-30 12:05:00|4967.5|4966|4968|4966.5|4968|4966.5|4959.5|4958.5|13087
1593519000000|2020-06-30 12:10:00|4967.5|4967|4961|4959.5|4968|4967|4959|4958|16376
1593519300000|2020-06-30 12:15:00|4960.5|4959|4967|4966|4967.5|4966.5|4957.5|4956.5|12615
1593519600000|2020-06-30 12:20:00|4966.5|4965.5|4966.5|4965|4968|4967.5|4962|4961|9436
1593519900000|2020-06-30 12:25:00|4967|4965.5|4958.5|4957.5|4967|4966.5|4958|4957|10677
1593520200000|2020-06-30 12:30:00|4958|4957|4954|4951.5|4960.5|4959.5|4948|4946.5|19664
1593520500000|2020-06-30 12:35:00|4953.5|4950|4950.5|4949|4955|4954.5|4948.5|4947|40902
1593520800000|2020-06-30 12:40:00|4950|4948.5|4958|4956.5|4958.5|4957.5|4948.5|4947.5|33417
1593521100000|2020-06-30 12:45:00|4957.5|4957|4956.5|4955|4964.5|4964|4956.5|4955|15096
1593521400000|2020-06-30 12:50:00|4956|4954.5|4954.5|4953.5|4958.5|4957.5|4952.5|4951|31429
1593521700000|2020-06-30 12:55:00|4955|4953|4961.5|4960.5|4963|4962|4953.5|4952.5|15794
1593522000000|2020-06-30 13:00:00|4961|4960|4969|4968.5|4972.5|4971.5|4961|4960|24788
1593522300000|2020-06-30 13:05:00|4968.5|4968|4967|4965.5|4969.5|4968.5|4964.5|4963.5|15924
1593522600000|2020-06-30 13:10:00|4966.5|4965|4952|4950.5|4968|4967|4951|4950|22371
1593522900000|2020-06-30 13:15:00|4951.5|4951|4942.5|4941.5|4952.5|4951.5|4939.5|4938.5|25439
1593523200000|2020-06-30 13:20:00|4942|4942|4955|4953.5|4955.5|4954.5|4941.5|4940|13594
1593523500000|2020-06-30 13:25:00|4955.5|4954|4950|4949|4957|4956|4947.5|4946.5|9380
1593523800000|2020-06-30 13:30:00|4949.5|4948.5|4949.5|4947.5|4958.5|4957|4947|4946|24278
1593524100000|2020-06-30 13:35:00|4949|4948|4951.5|4950.5|4960.5|4959|4949|4947.5|27514
1593524400000|2020-06-30 13:40:00|4952|4951|4950|4948|4953.5|4953|4940.5|4940|38816
1593524700000|2020-06-30 13:45:00|4950.5|4948.5|4945|4944.5|4959.5|4958.5|4943|4941|25034
1593525000000|2020-06-30 13:50:00|4945.5|4945|4944|4943|4947.5|4945.5|4939|4937.5|21413
1593525300000|2020-06-30 13:55:00|4944.5|4942.5|4946.5|4945.5|4948.5|4948|4942|4941|14919
1593525600000|2020-06-30 14:00:00|4946|4944.5|4946|4945|4954|4952.5|4942.5|4941.5|25663
1593525900000|2020-06-30 14:05:00|4946.5|4944.5|4957|4955.5|4957.5|4956.5|4942.5|4941.5|30985
1593526200000|2020-06-30 14:10:00|4956.5|4956|4954|4952.5|4957.5|4956|4951|4950|10784
1593526500000|2020-06-30 14:15:00|4953.5|4952|4948.5|4948|4958|4957|4947.5|4946|22947
1593526800000|2020-06-30 14:20:00|4949|4948.5|4960.5|4959.5|4963.5|4962.5|4948.5|4948|30566
1593527100000|2020-06-30 14:25:00|4961|4959|4962|4959.5|4969|4968|4959.5|4958|34768
1593527400000|2020-06-30 14:30:00|4961.5|4960|4964|4963|4965.5|4965|4954.5|4953.5|51971
1593527700000|2020-06-30 14:35:00|4964.5|4962.5|4964|4963|4970|4969.5|4962|4960.5|22859
1593528000000|2020-06-30 14:40:00|4964.5|4963.5|4971|4969.5|4972.5|4972|4963.5|4963|23295
1593528300000|2020-06-30 14:45:00|4970.5|4970|4973|4972.5|4979.5|4978.5|4968.5|4967.5|28659
1593528600000|2020-06-30 14:50:00|4973.5|4973|4978.5|4978|4986|4985|4970.5|4969.5|26194
1593528900000|2020-06-30 14:55:00|4979|4978.5|4979.5|4978.5|4983|4982.5|4977|4975.5|18438
1593529200000|2020-06-30 15:00:00|4980|4979|4980.5|4980|4986.5|4985.5|4975.5|4974.5|34106
1593529500000|2020-06-30 15:05:00|4980|4979.5|4980|4979|4985|4984|4977.5|4976.5|49869
1593529800000|2020-06-30 15:10:00|4980.5|4979.5|4975.5|4975|4981.5|4981|4969.5|4968.5|35418
1593530100000|2020-06-30 15:15:00|4976|4974.5|4980.5|4979.5|4983|4982|4974.5|4973.5|42940
1593530400000|2020-06-30 15:20:00|4981|4979|4988.5|4987|4993|4992|4978.5|4977.5|83335
1593530700000|2020-06-30 15:25:00|4988|4987.5|4994.5|4992|5002|5001|4984|4983|64978
1593597600000|2020-07-01 10:00:00|4951.5|4949|4946.5|4943.5|4952.5|4949|4915|4913|97909
1593597900000|2020-07-01 10:05:00|4943.5|4943|4937.5|4936|4946.5|4943.5|4932|4929.5|49955
1593598200000|2020-07-01 10:10:00|4937|4936.5|4931|4930|4939.5|4938.5|4924|4923.5|77106
1593598500000|2020-07-01 10:15:00|4930.5|4929.5|4925|4924.5|4932.5|4931|4921.5|4921|45248
1593598800000|2020-07-01 10:20:00|4924.5|4924|4916|4915.5|4925.5|4925|4914.5|4914|56209
1593599100000|2020-07-01 10:25:00|4916.5|4915|4917|4916.5|4922|4921.5|4912.5|4912|36864
1593599400000|2020-07-01 10:30:00|4917.5|4916|4930|4929.5|4930.5|4930|4913.5|4913|43511
1593599700000|2020-07-01 10:35:00|4929.5|4929|4914|4913.5|4930|4929.5|4912.5|4911|93039
1593600000000|2020-07-01 10:40:00|4914.5|4914|4906.5|4905.5|4916.5|4915|4900.5|4900|49825
1593600300000|2020-07-01 10:45:00|4906|4905|4900|4898.5|4908.5|4908|4897|4896|36437
1593600600000|2020-07-01 10:50:00|4899.5|4898|4881.5|4880|4902|4900.5|4880|4879|57265
1593600900000|2020-07-01 10:55:00|4881|4879.5|4883|4880.5|4883.5|4882.5|4866.5|4865.5|43477
1593601200000|2020-07-01 11:00:00|4886|4880|4863.5|4861|4886|4881.5|4858.5|4856.5|50215
1593601500000|2020-07-01 11:05:00|4864|4861.5|4873.5|4871.5|4873.5|4872.5|4856.5|4855|30323
1593601800000|2020-07-01 11:10:00|4873|4872.5|4881|4880|4884.5|4883|4871.5|4871|56411
1593602100000|2020-07-01 11:15:00|4881.5|4879.5|4895.5|4895|4897|4896|4880.5|4879.5|23113
1593602400000|2020-07-01 11:20:00|4896|4895.5|4891.5|4891|4899.5|4898.5|4890.5|4889.5|21328
1593602700000|2020-07-01 11:25:00|4891|4890.5|4895|4893|4896.5|4894|4887|4886.5|16192
1593603000000|2020-07-01 11:30:00|4895.5|4892.5|4881.5|4879.5|4897|4896|4879|4878.5|19166
1593603300000|2020-07-01 11:35:00|4881|4880|4875.5|4874.5|4881|4880|4871|4870.5|24678
1593603600000|2020-07-01 11:40:00|4875|4874|4873|4871.5|4877|4875.5|4863.5|4862.5|28667
1593603900000|2020-07-01 11:45:00|4872.5|4871|4873|4872.5|4876.5|4875.5|4867.5|4866.5|18072
1593604200000|2020-07-01 11:50:00|4872.5|4872|4879.5|4878|4880.5|4879.5|4871|4870.5|20570
1593604500000|2020-07-01 11:55:00|4879|4877.5|4880|4879.5|4883.5|4882.5|4875.5|4875|19491
1593604800000|2020-07-01 12:00:00|4880.5|4879|4871.5|4870.5|4883|4882.5|4869.5|4868.5|16613
1593605100000|2020-07-01 12:05:00|4872|4871|4860.5|4860|4872|4871|4860.5|4860|16580
1593605400000|2020-07-01 12:10:00|4861|4860.5|4863.5|4863|4864|4863.5|4859.5|4858.5|19945
1593605700000|2020-07-01 12:15:00|4863|4862.5|4858|4857|4864.5|4864|4856.5|4856|17402
1593606000000|2020-07-01 12:20:00|4857.5|4856.5|4877|4875|4878.5|4877|4856|4855.5|32318
1593606300000|2020-07-01 12:25:00|4877.5|4875.5|4876|4875.5|4883.5|4882|4872|4871|16095
1593606600000|2020-07-01 12:30:00|4875.5|4875|4891.5|4890|4892|4891|4873.5|4873|27043
1593606900000|2020-07-01 12:35:00|4889|4889.5|4901.5|4899.5|4905|4904|4888.5|4887|32615
1593607200000|2020-07-01 12:40:00|4902|4900.5|4899.5|4899|4908|4906.5|4894|4893|42611
1593607500000|2020-07-01 12:45:00|4900|4899.5|4910|4908.5|4930|4929|4899.5|4898|115092
1593607800000|2020-07-01 12:50:00|4910.5|4910|4918.5|4917.5|4922|4920.5|4909|4908|47238
1593608100000|2020-07-01 12:55:00|4919.5|4918|4927.5|4926.5|4931.5|4930.5|4916|4915|47823
1593608400000|2020-07-01 13:00:00|4928|4926|4933|4932|4939.5|4938.5|4921|4920.5|67232
1593608700000|2020-07-01 13:05:00|4932.5|4932.5|4925.5|4924.5|4938|4937.5|4924.5|4924|38778
1593609000000|2020-07-01 13:10:00|4926|4924|4920|4918.5|4932|4931|4918|4917.5|21703
1593609300000|2020-07-01 13:15:00|4920.5|4919|4922.5|4921|4933|4932|4915|4914|31467
1593609600000|2020-07-01 13:20:00|4923|4921.5|4918|4917.5|4925.5|4924|4917|4916|24742
1593609900000|2020-07-01 13:25:00|4918.5|4918|4923.5|4922|4925.5|4925|4913.5|4913|18522
1593610200000|2020-07-01 13:30:00|4923|4922.5|4937|4936|4939.5|4938.5|4916.5|4915.5|36805
1593610500000|2020-07-01 13:35:00|4937.5|4936.5|4933.5|4933|4943|4941|4933.5|4932.5|25083
1593610800000|2020-07-01 13:40:00|4934|4933.5|4944.5|4943.5|4946.5|4944.5|4931|4930.5|29619
1593611100000|2020-07-01 13:45:00|4945|4944|4938.5|4937.5|4949|4947.5|4933.5|4932|24747
1593611400000|2020-07-01 13:50:00|4938|4937|4920.5|4919.5|4944|4943.5|4920|4919|37403
1593611700000|2020-07-01 13:55:00|4920|4919|4932|4930.5|4932.5|4931.5|4917.5|4916.5|19086
1593612000000|2020-07-01 14:00:00|4932.5|4932|4941.5|4940|4955.5|4954|4932.5|4932|55172
1593612300000|2020-07-01 14:05:00|4942|4940.5|4955.5|4954.5|4959|4957|4941.5|4940.5|19284
1593612600000|2020-07-01 14:10:00|4956|4955|4972.5|4971.5|4972.5|4972|4955|4954.5|61917
1593612900000|2020-07-01 14:15:00|4973|4971|4966.5|4965|4977.5|4976|4962|4961|32110
1593613200000|2020-07-01 14:20:00|4967|4966|4956|4955|4970|4969.5|4951.5|4950|45560
1593613500000|2020-07-01 14:25:00|4955.5|4954.5|4951.5|4950.5|4959.5|4958|4949.5|4948|9478
1593613800000|2020-07-01 14:30:00|4952|4951|4937.5|4937|4959|4957.5|4936.5|4935|38455
1593614100000|2020-07-01 14:35:00|4938|4937.5|4932|4930.5|4940.5|4939|4927.5|4926|40480
1593614400000|2020-07-01 14:40:00|4932.5|4931|4924.5|4923.5|4936|4934|4923.5|4922|24184
1593614700000|2020-07-01 14:45:00|4925|4924|4917.5|4916|4926|4925|4910.5|4910|55968
1593615000000|2020-07-01 14:50:00|4917|4916.5|4928.5|4927.5|4930|4929.5|4912.5|4912|37793
1593615300000|2020-07-01 14:55:00|4928|4927|4936|4935|4937|4936|4920.5|4919.5|50207
1593615600000|2020-07-01 15:00:00|4936.5|4935.5|4930.5|4929.5|4937.5|4936.5|4924|4923|75352
1593615900000|2020-07-01 15:05:00|4930|4930|4936.5|4935.5|4942|4941.5|4930|4929|57936
1593616200000|2020-07-01 15:10:00|4937|4936|4934.5|4933|4937.5|4936.5|4924|4923|48664
1593616500000|2020-07-01 15:15:00|4934|4933.5|4924|4923|4942|4940.5|4924|4923|53260
1593616800000|2020-07-01 15:20:00|4923.5|4923.5|4922|4920|4926.5|4925.5|4917.5|4916|54125
1593617100000|2020-07-01 15:25:00|4922.5|4920.5|4916.5|4914|4922.5|4922|4907.5|4906.5|80144
1593673200000|2020-07-02 07:00:00|4994|4987.5|4997.5|4993|5017|5014|4978.5|4970.5|100786
1593673500000|2020-07-02 07:05:00|4997|4992.5|5013|5009|5016|5014|4985.5|4981|66324
1593673800000|2020-07-02 07:10:00|5010|5010|5015|5013|5034|5031|5010|5008|105970
1593674100000|2020-07-02 07:15:00|5016|5014|5018|5015|5022|5020|5002|5000|22356
1593674400000|2020-07-02 07:20:00|5019|5013|5015|5013|5027|5024|5014|5012|24994
1593674700000|2020-07-02 07:25:00|5014|5012|5023|5021|5032|5030|5013|5011|20857
1593675000000|2020-07-02 07:30:00|5024|5020|5003|5001|5024|5023|5001|5000|24989
1593675300000|2020-07-02 07:35:00|5004|5000|5028|5026|5032|5030|5004|5000|45419
1593675600000|2020-07-02 07:40:00|5029|5027|5039|5037|5040|5038|5028|5027|44251
1593675900000|2020-07-02 07:45:00|5040|5038|5052|5050|5055|5054|5037|5035|88414
1593676200000|2020-07-02 07:50:00|5051|5049|5050|5048|5058|5056|5045|5043|43325
1593676500000|2020-07-02 07:55:00|5051|5049|5060|5059|5064|5062|5050|5049|41183
1593676800000|2020-07-02 08:00:00|5061|5060|5044|5042|5073|5072|5043|5041|96256
1593677100000|2020-07-02 08:05:00|5043|5041|5047|5044|5048|5047|5035|5033|38721
1593677400000|2020-07-02 08:10:00|5048|5045|5048|5045|5053|5052|5041|5040|40366
1593677700000|2020-07-02 08:15:00|5049|5046|5051|5049|5056|5055|5046|5044|23786
1593678000000|2020-07-02 08:20:00|5050|5050|5050|5048|5056|5054|5048|5047|18073
1593678300000|2020-07-02 08:25:00|5051|5049|5043|5041|5057|5055|5038|5036|21386
1593678600000|2020-07-02 08:30:00|5044|5042|5056|5055|5056|5055|5043|5042|13688
1593678900000|2020-07-02 08:35:00|5057|5056|5047|5045|5063|5062|5047|5045|42168
1593679200000|2020-07-02 08:40:00|5046|5046|5060|5059|5060|5059|5046|5045|35361
1593679500000|2020-07-02 08:45:00|5061|5058|5060|5058|5065|5064|5058|5057|30716
1593679800000|2020-07-02 08:50:00|5059|5059|5059|5057|5066|5065|5057|5056|20116
1593680100000|2020-07-02 08:55:00|5060|5058|5058|5056|5062|5060|5055|5053|14068
1593680400000|2020-07-02 09:00:00|5059|5057|5042|5040|5061|5059|5041|5039|18943
1593680700000|2020-07-02 09:05:00|5041|5039|5043|5041|5045|5043|5035|5031|21537
1593681000000|2020-07-02 09:10:00|5042|5039|5041|5039|5046|5045|5037|5035|22943
1593681300000|2020-07-02 09:15:00|5042|5040|5052|5051|5052|5051|5036|5035|17496
1593681600000|2020-07-02 09:20:00|5053|5052|5049|5048|5053|5052|5046|5045|12066
1593681900000|2020-07-02 09:25:00|5050|5049|5055|5053|5055|5053|5049|5048|8374
1593682200000|2020-07-02 09:30:00|5054|5054|5045|5043|5056|5055|5040|5039|17332
1593682500000|2020-07-02 09:35:00|5046|5044|5043|5041|5046|5045|5038|5037|17659
1593682800000|2020-07-02 09:40:00|5044|5042|5038|5037|5044|5043|5038|5036|13263
1593683100000|2020-07-02 09:45:00|5037|5036|5042|5040|5048|5046|5037|5036|9692
1593683400000|2020-07-02 09:50:00|5041|5041|5041|5040|5046|5044|5039|5037|11754
1593683700000|2020-07-02 09:55:00|5040|5039|5049|5047|5050|5048|5040|5038|6367
1593684000000|2020-07-02 10:00:00|5048|5046|5042|5041|5052|5050|5041|5040|7818
1593684300000|2020-07-02 10:05:00|5041|5040|5025|5024|5041|5040|5023|5022|16282
1593684600000|2020-07-02 10:10:00|5024|5023|5023|5022|5025|5023|5018|5016|11651
1593684900000|2020-07-02 10:15:00|5024|5023|5015|5013|5024|5023|5013|5011|27293
1593685200000|2020-07-02 10:20:00|5014|5014|5014|5012|5016|5015|5008|5006|10951
1593685500000|2020-07-02 10:25:00|5013|5011|5018|5016|5022|5020|5009|5008|13904
1593685800000|2020-07-02 10:30:00|5017|5015|5022|5021|5024|5023|5015|5013|14898
1593686100000|2020-07-02 10:35:00|5023|5022|5020|5018|5027|5025|5019|5017|7152
1593686400000|2020-07-02 10:40:00|5021|5019|5023|5021|5025|5024|5019|5017|6010
1593686700000|2020-07-02 10:45:00|5024|5022|5024|5023|5026|5025|5020|5019|7707
1593687000000|2020-07-02 10:50:00|5023|5022|5026|5024|5028|5026|5021|5020|5100
1593687300000|2020-07-02 10:55:00|5025|5026|5032|5031|5033|5031|5025|5025|7694
1593687600000|2020-07-02 11:00:00|5033|5032|5033|5031|5037|5036|5031|5029|15349
1593687900000|2020-07-02 11:05:00|5032|5030|5035|5033|5039|5037|5031|5029|11783
1593688200000|2020-07-02 11:10:00|5036|5034|5041|5039|5043|5042|5036|5034|5580
1593688500000|2020-07-02 11:15:00|5042|5040|5044|5043|5046|5045|5040|5039|18070
1593688800000|2020-07-02 11:20:00|5043|5042|5049|5047|5052|5050|5043|5042|22299
1593689100000|2020-07-02 11:25:00|5048|5046|5044|5042|5054|5052|5041|5040|12228
1593689400000|2020-07-02 11:30:00|5045|5043|5045|5043|5050|5048|5044|5043|8837
1593689700000|2020-07-02 11:35:00|5044|5042|5043|5041|5047|5045|5041|5039|11751
1593690000000|2020-07-02 11:40:00|5042|5040|5040|5039|5045|5044|5039|5038|13018
1593690300000|2020-07-02 11:45:00|5039|5038|5042|5040|5048|5047|5039|5038|4391
1593690600000|2020-07-02 11:50:00|5041|5039|5035|5034|5042|5040|5031|5030|15852
1593690900000|2020-07-02 11:55:00|5034|5033|5039|5037|5040|5038|5034|5033|3900
1593691200000|2020-07-02 12:00:00|5040|5038|5038|5036|5045|5043|5037|5036|6536
1593691500000|2020-07-02 12:05:00|5037|5035|5035|5033|5039|5038|5033|5032|5278
1593691800000|2020-07-02 12:10:00|5036|5034|5037|5035|5037|5036|5034|5032|4459
1593692100000|2020-07-02 12:15:00|5036|5034|5025|5023|5036|5035|5023|5021|16901
1593692400000|2020-07-02 12:20:00|5024|5022|5025|5023|5027|5025|5021|5020|5079
1593692700000|2020-07-02 12:25:00|5026|5024|5025|5022|5032|5030|5021|5014|57978
1593693000000|2020-07-02 12:30:00|5024|5026|5097|5092|5109|5107|5024|5026|335642
1593693300000|2020-07-02 12:35:00|5093|5093|5089|5087|5097|5094|5080|5078|58722
1593693600000|2020-07-02 12:40:00|5090|5088|5090|5089|5104|5102|5089|5087|74102
1593693900000|2020-07-02 12:45:00|5089|5088|5092|5090|5098|5096|5087|5085|49146
1593694200000|2020-07-02 12:50:00|5093|5091|5115|5113|5117|5115|5092|5091|39552
1593694500000|2020-07-02 12:55:00|5116|5114|5102|5099|5116|5114|5097|5096|22695
1593694800000|2020-07-02 13:00:00|5103|5100|5102|5100|5108|5107|5098|5096|17259
1593695100000|2020-07-02 13:05:00|5101|5099|5105|5104|5109|5108|5100|5099|17469
1593695400000|2020-07-02 13:10:00|5104|5103|5090|5088|5105|5104|5089|5087|33685
1593695700000|2020-07-02 13:15:00|5091|5089|5089|5087|5096|5095|5087|5086|26170
1593696000000|2020-07-02 13:20:00|5088|5086|5096|5093|5098|5096|5087|5086|27813
1593696300000|2020-07-02 13:25:00|5095|5094|5094|5092|5098|5097|5089|5088|14557
1593696600000|2020-07-02 13:30:00|5095|5093|5121|5118|5122|5121|5090|5089|49384
1593696900000|2020-07-02 13:35:00|5122|5119|5120|5117|5130|5129|5113|5111|48267
1593697200000|2020-07-02 13:40:00|5121|5118|5117|5115|5128|5125|5112|5110|22007
1593697500000|2020-07-02 13:45:00|5118|5116|5132|5130|5133|5132|5117|5115|21395
1593697800000|2020-07-02 13:50:00|5133|5131|5126|5124|5136|5134|5126|5123|15827
1593698100000|2020-07-02 13:55:00|5125|5125|5137|5135|5142|5141|5125|5124|35013
1593698400000|2020-07-02 14:00:00|5136|5134|5131|5129|5142|5140|5129|5127|39751
1593698700000|2020-07-02 14:05:00|5132|5130|5139|5137|5144|5143|5132|5130|47694
1593699000000|2020-07-02 14:10:00|5140|5138|5134|5132|5143|5142|5131|5130|45905
1593699300000|2020-07-02 14:15:00|5133|5133|5139|5137|5140|5139|5132|5131|59259
1593699600000|2020-07-02 14:20:00|5140|5138|5127|5124|5145|5144|5125|5123|36276
1593699900000|2020-07-02 14:25:00|5128|5125|5112|5109|5129|5127|5107|5105|45724
1593700200000|2020-07-02 14:30:00|5111|5108|5125|5123|5126|5124|5110|5108|32890
1593700500000|2020-07-02 14:35:00|5124|5124|5132|5130|5133|5132|5122|5120|37248
1593700800000|2020-07-02 14:40:00|5133|5131|5130|5128|5138|5136|5123|5122|36434
1593701100000|2020-07-02 14:45:00|5131|5129|5124|5123|5133|5131|5123|5121|27795
1593701400000|2020-07-02 14:50:00|5125|5122|5105|5103|5127|5125|5097|5096|37958
1593701700000|2020-07-02 14:55:00|5104|5102|5093|5091|5107|5105|5092|5090|24900
1593702000000|2020-07-02 15:00:00|5092|5090|5093|5092|5102|5100|5083|5081|19201
1593702300000|2020-07-02 15:05:00|5092|5091|5097|5095|5108|5106|5092|5091|33832
1593702600000|2020-07-02 15:10:00|5098|5096|5080|5078|5098|5097|5079|5078|45909
1593702900000|2020-07-02 15:15:00|5081|5079|5100|5098|5100|5099|5074|5072|53454
1593703200000|2020-07-02 15:20:00|5101|5099|5111|5110|5113|5111|5097|5096|50028
1593703500000|2020-07-02 15:25:00|5110|5109|5118|5115|5121|5119|5108|5106|66979
1593759600000|2020-07-03 07:00:00|5130|5124|5117|5113|5138|5134|5107|5104|20385
1593759900000|2020-07-03 07:05:00|5113|5112|5117|5114|5124|5119|5095|5090|22699
1593760200000|2020-07-03 07:10:00|5116|5113|5100|5097|5117|5115|5100|5096|7761
1593760500000|2020-07-03 07:15:00|5101|5098|5088|5087|5102|5098|5082|5080|18939
1593760800000|2020-07-03 07:20:00|5089|5086|5082|5080|5091|5090|5073|5071|17244
1593761100000|2020-07-03 07:25:00|5083|5081|5084|5082|5090|5088|5080|5075|16282
1593761400000|2020-07-03 07:30:00|5083|5081|5079|5078|5084|5082|5070|5066|25758
1593761700000|2020-07-03 07:35:00|5080|5079|5089|5087|5091|5089|5079|5077|20103
1593762000000|2020-07-03 07:40:00|5090|5088|5083|5080|5093|5090|5081|5078|5889
1593762300000|2020-07-03 07:45:00|5084|5081|5081|5078|5085|5083|5071|5070|11942
1593762600000|2020-07-03 07:50:00|5080|5079|5076|5074|5083|5082|5072|5070|4657
1593762900000|2020-07-03 07:55:00|5077|5075|5087|5085|5087|5086|5077|5074|27347
1593763200000|2020-07-03 08:00:00|5086|5084|5085|5083|5089|5088|5081|5080|10967
1593763500000|2020-07-03 08:05:00|5086|5084|5088|5085|5093|5092|5084|5082|9917
1593763800000|2020-07-03 08:10:00|5087|5084|5073|5070|5087|5085|5071|5070|16201
1593764100000|2020-07-03 08:15:00|5072|5071|5077|5074|5081|5080|5069|5067|11896
1593764400000|2020-07-03 08:20:00|5076|5073|5073|5071|5076|5075|5069|5067|14630
1593764700000|2020-07-03 08:25:00|5072|5070|5073|5071|5077|5075|5069|5068|9295
1593765000000|2020-07-03 08:30:00|5074|5072|5075|5073|5076|5074|5067|5066|13867
1593765300000|2020-07-03 08:35:00|5076|5074|5070|5068|5078|5077|5069|5067|16240
1593765600000|2020-07-03 08:40:00|5069|5067|5075|5073|5075|5073|5069|5067|5562
1593765900000|2020-07-03 08:45:00|5076|5074|5074|5072|5076|5074|5071|5070|10128
1593766200000|2020-07-03 08:50:00|5075|5073|5083|5081|5087|5085|5075|5073|15134
1593766500000|2020-07-03 08:55:00|5082|5080|5079|5077|5084|5082|5077|5075|7691
1593766800000|2020-07-03 09:00:00|5078|5076|5082|5080|5082|5080|5076|5075|5706
1593767100000|2020-07-03 09:05:00|5081|5079|5087|5085|5087|5086|5079|5077|9069
1593767400000|2020-07-03 09:10:00|5088|5087|5083|5081|5088|5087|5077|5075|10936
1593767700000|2020-07-03 09:15:00|5084|5082|5081|5079|5087|5086|5080|5079|8584
1593768000000|2020-07-03 09:20:00|5080|5078|5076|5073|5081|5080|5074|5072|1503
1593768300000|2020-07-03 09:25:00|5077|5074|5069|5067|5080|5078|5068|5067|7853
1593768600000|2020-07-03 09:30:00|5070|5068|5068|5065|5076|5074|5065|5064|8665
1593768900000|2020-07-03 09:35:00|5067|5066|5074|5073|5076|5075|5066|5065|8820
1593769200000|2020-07-03 09:40:00|5073|5072|5064|5062|5073|5072|5062|5060|38790
1593769500000|2020-07-03 09:45:00|5063|5061|5054|5052|5067|5065|5049|5047|14948
1593769800000|2020-07-03 09:50:00|5053|5051|5054|5053|5057|5056|5048|5047|37975
1593770100000|2020-07-03 09:55:00|5053|5052|5049|5047|5055|5053|5043|5042|70494
1593770400000|2020-07-03 10:00:00|5048|5046|5053|5051|5058|5055|5039|5038|24161
1593770700000|2020-07-03 10:05:00|5052|5050|5053|5052|5054|5052|5042|5040|9398
1593771000000|2020-07-03 10:10:00|5052|5051|5047|5045|5053|5052|5041|5039|8489
1593771300000|2020-07-03 10:15:00|5046|5044|5045|5043|5050|5048|5037|5036|19395
1593771600000|2020-07-03 10:20:00|5044|5042|5041|5039|5044|5043|5038|5037|7193
1593771900000|2020-07-03 10:25:00|5040|5038|5053|5050|5053|5051|5036|5034|5934
1593772200000|2020-07-03 10:30:00|5052|5049|5072|5069|5072|5070|5049|5048|11828
1593772500000|2020-07-03 10:35:00|5073|5070|5062|5060|5073|5071|5061|5059|20910
1593772800000|2020-07-03 10:40:00|5061|5059|5057|5054|5064|5062|5056|5054|2191
1593773100000|2020-07-03 10:45:00|5056|5053|5058|5056|5065|5063|5054|5052|5134
1593773400000|2020-07-03 10:50:00|5057|5055|5058|5056|5060|5058|5053|5051|23298
1593773700000|2020-07-03 10:55:00|5059|5057|5062|5060|5064|5063|5056|5055|4804
1593774000000|2020-07-03 11:00:00|5063|5059|5058|5057|5063|5061|5054|5053|99554
1593774300000|2020-07-03 11:05:00|5059|5056|5063|5061|5063|5062|5057|5056|4611
1593774600000|2020-07-03 11:10:00|5062|5060|5064|5062|5064|5063|5058|5057|10178
1593774900000|2020-07-03 11:15:00|5063|5061|5064|5062|5067|5065|5061|5060|5700
1593775200000|2020-07-03 11:20:00|5063|5063|5060|5058|5064|5063|5058|5057|6679
1593775500000|2020-07-03 11:25:00|5061|5059|5051|5049|5062|5061|5050|5048|6578
1593775800000|2020-07-03 11:30:00|5052|5050|5055|5053|5056|5055|5051|5049|5038
1593776100000|2020-07-03 11:35:00|5056|5054|5047|5045|5058|5056|5046|5044|7388
1593776400000|2020-07-03 11:40:00|5046|5044|5040|5038|5047|5045|5039|5038|7425
1593776700000|2020-07-03 11:45:00|5039|5037|5044|5042|5045|5043|5035|5034|6278
1593777000000|2020-07-03 11:50:00|5043|5041|5037|5035|5043|5041|5034|5032|22080
1593777300000|2020-07-03 11:55:00|5035|5034|5035|5032|5037|5035|5027|5026|13641
1593777600000|2020-07-03 12:00:00|5034|5031|5034|5032|5035|5032|5031|5029|1058
1593777900000|2020-07-03 12:05:00|5035|5033|5032|5030|5037|5035|5026|5024|16199
1593778200000|2020-07-03 12:10:00|5031|5029|5030|5029|5033|5031|5028|5026|7760
1593778500000|2020-07-03 12:15:00|5029|5028|5045|5043|5046|5044|5023|5022|59113
1593778800000|2020-07-03 12:20:00|5044|5042|5048|5046|5048|5046|5042|5040|5161
1593779100000|2020-07-03 12:25:00|5047|5045|5047|5044|5050|5049|5045|5043|1904
1593779400000|2020-07-03 12:30:00|5046|5045|5056|5055|5057|5055|5046|5044|14616
1593779700000|2020-07-03 12:35:00|5055|5054|5055|5053|5056|5054|5051|5050|2341
1593780000000|2020-07-03 12:40:00|5054|5052|5052|5050|5055|5053|5050|5047|3991
1593780300000|2020-07-03 12:45:00|5051|5049|5045|5043|5053|5051|5044|5043|5439
1593780600000|2020-07-03 12:50:00|5044|5042|5044|5041|5045|5043|5038|5036|7556
1593780900000|2020-07-03 12:55:00|5043|5040|5048|5046|5048|5046|5038|5037|2938
1593781200000|2020-07-03 13:00:00|5047|5045|5054|5052|5054|5052|5046|5045|3931
1593781500000|2020-07-03 13:05:00|5053|5053|5055|5053|5057|5055|5052|5050|5212
1593781800000|2020-07-03 13:10:00|5054|5054|5052|5049|5055|5054|5048|5046|7817
1593782100000|2020-07-03 13:15:00|5051|5050|5060|5058|5072|5070|5051|5050|24748
1593782400000|2020-07-03 13:20:00|5061|5059|5058|5056|5064|5062|5056|5053|6829
1593782700000|2020-07-03 13:25:00|5057|5055|5055|5053|5058|5056|5053|5052|9155
1593783000000|2020-07-03 13:30:00|5056|5054|5046|5044|5058|5057|5045|5044|12221
1593783300000|2020-07-03 13:35:00|5045|5043|5047|5045|5047|5045|5038|5037|13550
1593783600000|2020-07-03 13:40:00|5046|5044|5044|5042|5046|5044|5038|5037|7111
1593783900000|2020-07-03 13:45:00|5045|5043|5058|5056|5059|5058|5044|5043|6227
1593784200000|2020-07-03 13:50:00|5057|5057|5049|5047|5060|5057|5045|5044|8224
1593784500000|2020-07-03 13:55:00|5050|5048|5048|5046|5051|5049|5044|5043|5438
1593784800000|2020-07-03 14:00:00|5047|5045|5053|5051|5055|5054|5046|5045|5673
1593785100000|2020-07-03 14:05:00|5054|5052|5050|5048|5055|5054|5049|5047|11244
1593785400000|2020-07-03 14:10:00|5051|5049|5056|5054|5058|5057|5049|5048|6338
1593785700000|2020-07-03 14:15:00|5057|5055|5053|5051|5057|5055|5049|5048|7834
1593786000000|2020-07-03 14:20:00|5052|5050|5042|5040|5053|5052|5041|5040|5940
1593786300000|2020-07-03 14:25:00|5041|5039|5037|5035|5041|5040|5035|5033|16950
1593786600000|2020-07-03 14:30:00|5036|5036|5023|5020|5038|5037|5022|5020|33861
1593786900000|2020-07-03 14:35:00|5022|5021|5026|5024|5031|5030|5016|5014|25672
1593787200000|2020-07-03 14:40:00|5025|5025|5033|5031|5034|5033|5025|5024|8202
1593787500000|2020-07-03 14:45:00|5032|5030|5035|5033|5036|5035|5027|5026|7476
1593787800000|2020-07-03 14:50:00|5036|5034|5032|5030|5038|5037|5031|5030|8702
1593788100000|2020-07-03 14:55:00|5031|5029|5037|5035|5038|5036|5029|5027|10237
1593788400000|2020-07-03 15:00:00|5036|5036|5032|5030|5037|5036|5028|5027|10281
1593788700000|2020-07-03 15:05:00|5031|5031|5031|5029|5033|5032|5026|5025|9259
1593789000000|2020-07-03 15:10:00|5030|5028|5030|5029|5033|5031|5028|5027|9838
1593789300000|2020-07-03 15:15:00|5031|5030|5024|5022|5033|5032|5019|5018|43621
1593789600000|2020-07-03 15:20:00|5023|5021|5029|5027|5033|5032|5020|5018|27826
1593789900000|2020-07-03 15:25:00|5030|5028|5037|5034|5038|5037|5026|5025|60759
1593759600000|2020-07-03 07:00:00|5130|5124|5117|5113|5138|5134|5107|5104|20385
1593759900000|2020-07-03 07:05:00|5113|5112|5117|5114|5124|5119|5095|5090|22699
1593760200000|2020-07-03 07:10:00|5116|5113|5100|5097|5117|5115|5100|5096|7761
1593760500000|2020-07-03 07:15:00|5101|5098|5088|5087|5102|5098|5082|5080|18939
1593760800000|2020-07-03 07:20:00|5089|5086|5082|5080|5091|5090|5073|5071|17244
1593761100000|2020-07-03 07:25:00|5083|5081|5084|5082|5090|5088|5080|5075|16282
1593761400000|2020-07-03 07:30:00|5083|5081|5079|5078|5084|5082|5070|5066|25758
1593761700000|2020-07-03 07:35:00|5080|5079|5089|5087|5091|5089|5079|5077|20103
1593762000000|2020-07-03 07:40:00|5090|5088|5083|5080|5093|5090|5081|5078|5889
1593762300000|2020-07-03 07:45:00|5084|5081|5081|5078|5085|5083|5071|5070|11942
1593762600000|2020-07-03 07:50:00|5080|5079|5076|5074|5083|5082|5072|5070|4657
1593762900000|2020-07-03 07:55:00|5077|5075|5087|5085|5087|5086|5077|5074|27347
1593763200000|2020-07-03 08:00:00|5086|5084|5085|5083|5089|5088|5081|5080|10967
1593763500000|2020-07-03 08:05:00|5086|5084|5088|5085|5093|5092|5084|5082|9917
1593763800000|2020-07-03 08:10:00|5087|5084|5073|5070|5087|5085|5071|5070|16201
1593764100000|2020-07-03 08:15:00|5072|5071|5077|5074|5081|5080|5069|5067|11896
1593764400000|2020-07-03 08:20:00|5076|5073|5073|5071|5076|5075|5069|5067|14630
1593764700000|2020-07-03 08:25:00|5072|5070|5073|5071|5077|5075|5069|5068|9295
1593765000000|2020-07-03 08:30:00|5074|5072|5075|5073|5076|5074|5067|5066|13867
1593765300000|2020-07-03 08:35:00|5076|5074|5070|5068|5078|5077|5069|5067|16240
1593765600000|2020-07-03 08:40:00|5069|5067|5075|5073|5075|5073|5069|5067|5562
1593765900000|2020-07-03 08:45:00|5076|5074|5074|5072|5076|5074|5071|5070|10128
1593766200000|2020-07-03 08:50:00|5075|5073|5083|5081|5087|5085|5075|5073|15134
1593766500000|2020-07-03 08:55:00|5082|5080|5079|5077|5084|5082|5077|5075|7691
1593766800000|2020-07-03 09:00:00|5078|5076|5082|5080|5082|5080|5076|5075|5706
1593767100000|2020-07-03 09:05:00|5081|5079|5087|5085|5087|5086|5079|5077|9069
1593767400000|2020-07-03 09:10:00|5088|5087|5083|5081|5088|5087|5077|5075|10936
1593767700000|2020-07-03 09:15:00|5084|5082|5081|5079|5087|5086|5080|5079|8584
1593768000000|2020-07-03 09:20:00|5080|5078|5076|5073|5081|5080|5074|5072|1503
1593768300000|2020-07-03 09:25:00|5077|5074|5069|5067|5080|5078|5068|5067|7853
1593768600000|2020-07-03 09:30:00|5070|5068|5068|5065|5076|5074|5065|5064|8665
1593768900000|2020-07-03 09:35:00|5067|5066|5074|5073|5076|5075|5066|5065|8820
1593769200000|2020-07-03 09:40:00|5073|5072|5064|5062|5073|5072|5062|5060|38790
1593769500000|2020-07-03 09:45:00|5063|5061|5054|5052|5067|5065|5049|5047|14948
1593769800000|2020-07-03 09:50:00|5053|5051|5054|5053|5057|5056|5048|5047|37975
1593770100000|2020-07-03 09:55:00|5053|5052|5049|5047|5055|5053|5043|5042|70494
1593770400000|2020-07-03 10:00:00|5048|5046|5053|5051|5058|5055|5039|5038|24161
1593770700000|2020-07-03 10:05:00|5052|5050|5053|5052|5054|5052|5042|5040|9398
1593771000000|2020-07-03 10:10:00|5052|5051|5047|5045|5053|5052|5041|5039|8489
1593771300000|2020-07-03 10:15:00|5046|5044|5045|5043|5050|5048|5037|5036|19395
1593771600000|2020-07-03 10:20:00|5044|5042|5041|5039|5044|5043|5038|5037|7193
1593771900000|2020-07-03 10:25:00|5040|5038|5053|5050|5053|5051|5036|5034|5934
1593772200000|2020-07-03 10:30:00|5052|5049|5072|5069|5072|5070|5049|5048|11828
1593772500000|2020-07-03 10:35:00|5073|5070|5062|5060|5073|5071|5061|5059|20910
1593772800000|2020-07-03 10:40:00|5061|5059|5057|5054|5064|5062|5056|5054|2191
1593773100000|2020-07-03 10:45:00|5056|5053|5058|5056|5065|5063|5054|5052|5134
1593773400000|2020-07-03 10:50:00|5057|5055|5058|5056|5060|5058|5053|5051|23298
1593773700000|2020-07-03 10:55:00|5059|5057|5062|5060|5064|5063|5056|5055|4804
1593774000000|2020-07-03 11:00:00|5063|5059|5058|5057|5063|5061|5054|5053|99554
1593774300000|2020-07-03 11:05:00|5059|5056|5063|5061|5063|5062|5057|5056|4611
1593774600000|2020-07-03 11:10:00|5062|5060|5064|5062|5064|5063|5058|5057|10178
1593774900000|2020-07-03 11:15:00|5063|5061|5064|5062|5067|5065|5061|5060|5700
1593775200000|2020-07-03 11:20:00|5063|5063|5060|5058|5064|5063|5058|5057|6679
1593775500000|2020-07-03 11:25:00|5061|5059|5051|5049|5062|5061|5050|5048|6578
1593775800000|2020-07-03 11:30:00|5052|5050|5055|5053|5056|5055|5051|5049|5038
1593776100000|2020-07-03 11:35:00|5056|5054|5047|5045|5058|5056|5046|5044|7388
1593776400000|2020-07-03 11:40:00|5046|5044|5040|5038|5047|5045|5039|5038|7425
1593776700000|2020-07-03 11:45:00|5039|5037|5044|5042|5045|5043|5035|5034|6278
1593777000000|2020-07-03 11:50:00|5043|5041|5037|5035|5043|5041|5034|5032|22080
1593777300000|2020-07-03 11:55:00|5035|5034|5035|5032|5037|5035|5027|5026|13641
1593777600000|2020-07-03 12:00:00|5034|5031|5034|5032|5035|5032|5031|5029|1058
1593777900000|2020-07-03 12:05:00|5035|5033|5032|5030|5037|5035|5026|5024|16199
1593778200000|2020-07-03 12:10:00|5031|5029|5030|5029|5033|5031|5028|5026|7760
1593778500000|2020-07-03 12:15:00|5029|5028|5045|5043|5046|5044|5023|5022|59113
1593778800000|2020-07-03 12:20:00|5044|5042|5048|5046|5048|5046|5042|5040|5161
1593779100000|2020-07-03 12:25:00|5047|5045|5047|5044|5050|5049|5045|5043|1904
1593779400000|2020-07-03 12:30:00|5046|5045|5056|5055|5057|5055|5046|5044|14616
1593779700000|2020-07-03 12:35:00|5055|5054|5055|5053|5056|5054|5051|5050|2341
1593780000000|2020-07-03 12:40:00|5054|5052|5052|5050|5055|5053|5050|5047|3991
1593780300000|2020-07-03 12:45:00|5051|5049|5045|5043|5053|5051|5044|5043|5439
1593780600000|2020-07-03 12:50:00|5044|5042|5044|5041|5045|5043|5038|5036|7556
1593780900000|2020-07-03 12:55:00|5043|5040|5048|5046|5048|5046|5038|5037|2938
1593781200000|2020-07-03 13:00:00|5047|5045|5054|5052|5054|5052|5046|5045|3931
1593781500000|2020-07-03 13:05:00|5053|5053|5055|5053|5057|5055|5052|5050|5212
1593781800000|2020-07-03 13:10:00|5054|5054|5052|5049|5055|5054|5048|5046|7817
1593782100000|2020-07-03 13:15:00|5051|5050|5060|5058|5072|5070|5051|5050|24748
1593782400000|2020-07-03 13:20:00|5061|5059|5058|5056|5064|5062|5056|5053|6829
1593782700000|2020-07-03 13:25:00|5057|5055|5055|5053|5058|5056|5053|5052|9155
1593783000000|2020-07-03 13:30:00|5056|5054|5046|5044|5058|5057|5045|5044|12221
1593783300000|2020-07-03 13:35:00|5045|5043|5047|5045|5047|5045|5038|5037|13550
1593783600000|2020-07-03 13:40:00|5046|5044|5044|5042|5046|5044|5038|5037|7111
1593783900000|2020-07-03 13:45:00|5045|5043|5058|5056|5059|5058|5044|5043|6227
1593784200000|2020-07-03 13:50:00|5057|5057|5049|5047|5060|5057|5045|5044|8224
1593784500000|2020-07-03 13:55:00|5050|5048|5048|5046|5051|5049|5044|5043|5438
1593784800000|2020-07-03 14:00:00|5047|5045|5053|5051|5055|5054|5046|5045|5673
1593785100000|2020-07-03 14:05:00|5054|5052|5050|5048|5055|5054|5049|5047|11244
1593785400000|2020-07-03 14:10:00|5051|5049|5056|5054|5058|5057|5049|5048|6338
1593785700000|2020-07-03 14:15:00|5057|5055|5053|5051|5057|5055|5049|5048|7834
1593786000000|2020-07-03 14:20:00|5052|5050|5042|5040|5053|5052|5041|5040|5940
1593786300000|2020-07-03 14:25:00|5041|5039|5037|5035|5041|5040|5035|5033|16950
1593786600000|2020-07-03 14:30:00|5036|5036|5023|5020|5038|5037|5022|5020|33861
1593786900000|2020-07-03 14:35:00|5022|5021|5026|5024|5031|5030|5016|5014|25672
1593787200000|2020-07-03 14:40:00|5025|5025|5033|5031|5034|5033|5025|5024|8202
1593787500000|2020-07-03 14:45:00|5032|5030|5035|5033|5036|5035|5027|5026|7476
1593787800000|2020-07-03 14:50:00|5036|5034|5032|5030|5038|5037|5031|5030|8702
1593788100000|2020-07-03 14:55:00|5031|5029|5037|5035|5038|5036|5029|5027|10237
1593788400000|2020-07-03 15:00:00|5036|5036|5032|5030|5037|5036|5028|5027|10281
1593788700000|2020-07-03 15:05:00|5031|5031|5031|5029|5033|5032|5026|5025|9259
1593789000000|2020-07-03 15:10:00|5030|5028|5030|5029|5033|5031|5028|5027|9838
1593789300000|2020-07-03 15:15:00|5031|5030|5024|5022|5033|5032|5019|5018|43621
1593789600000|2020-07-03 15:20:00|5023|5021|5029|5027|5033|5032|5020|5018|27826
1593789900000|2020-07-03 15:25:00|5030|5028|5037|5034|5038|5037|5026|5025|60759
1594018800000|2020-07-06 07:00:00|5152|5151|5149|5145|5182|5179|5145|5144|181830
1594019100000|2020-07-06 07:05:00|5148|5144|5143|5140|5157|5154|5128|5123|63530
1594019400000|2020-07-06 07:10:00|5144|5141|5175|5173|5182|5178|5144|5141|55043
1594019700000|2020-07-06 07:15:00|5176|5174|5174|5172|5181|5178|5167|5166|92072
1594020000000|2020-07-06 07:20:00|5173|5171|5183|5181|5201|5200|5170|5169|127256
1594020300000|2020-07-06 07:25:00|5184|5182|5174|5172|5189|5186|5166|5162|53669
1594020600000|2020-07-06 07:30:00|5175|5173|5171|5169|5187|5185|5167|5165|17730
1594020900000|2020-07-06 07:35:00|5172|5168|5171|5170|5178|5176|5169|5167|21501
1594021200000|2020-07-06 07:40:00|5172|5171|5167|5165|5175|5172|5160|5158|28498
1594021500000|2020-07-06 07:45:00|5165|5164|5162|5160|5169|5167|5158|5156|35332
1594021800000|2020-07-06 07:50:00|5161|5159|5161|5159|5166|5164|5158|5156|13603
1594022100000|2020-07-06 07:55:00|5162|5160|5160|5158|5170|5167|5148|5147|39497
1594022400000|2020-07-06 08:00:00|5161|5159|5159|5157|5163|5161|5151|5150|33301
1594022700000|2020-07-06 08:05:00|5160|5158|5155|5154|5163|5161|5148|5147|20453
1594023000000|2020-07-06 08:10:00|5154|5153|5160|5158|5160|5159|5150|5148|24657
1594023300000|2020-07-06 08:15:00|5159|5157|5154|5152|5162|5161|5147|5145|28633
1594023600000|2020-07-06 08:20:00|5155|5153|5142|5140|5156|5154|5141|5140|15996
1594023900000|2020-07-06 08:25:00|5143|5141|5151|5148|5159|5154|5143|5141|36666
1594024200000|2020-07-06 08:30:00|5152|5149|5144|5142|5152|5150|5144|5142|8220
1594024500000|2020-07-06 08:35:00|5143|5141|5128|5125|5146|5144|5123|5122|27804
1594024800000|2020-07-06 08:40:00|5127|5124|5137|5134|5137|5135|5122|5121|11976
1594025100000|2020-07-06 08:45:00|5136|5135|5139|5136|5144|5143|5135|5133|8055
1594025400000|2020-07-06 08:50:00|5138|5137|5121|5119|5141|5140|5120|5118|14089
1594025700000|2020-07-06 08:55:00|5120|5120|5124|5122|5129|5127|5115|5114|19429
1594026000000|2020-07-06 09:00:00|5123|5121|5118|5117|5125|5124|5117|5116|6072
1594026300000|2020-07-06 09:05:00|5119|5116|5118|5115|5120|5118|5108|5107|16786
1594026600000|2020-07-06 09:10:00|5117|5114|5108|5106|5117|5116|5106|5105|12899
1594026900000|2020-07-06 09:15:00|5107|5107|5125|5123|5126|5123|5106|5105|39055
1594027200000|2020-07-06 09:20:00|5124|5122|5137|5135|5140|5139|5123|5122|19055
1594027500000|2020-07-06 09:25:00|5136|5134|5136|5135|5141|5139|5134|5132|9363
1594027800000|2020-07-06 09:30:00|5135|5134|5141|5139|5146|5145|5130|5129|14014
1594028100000|2020-07-06 09:35:00|5140|5138|5149|5147|5150|5149|5139|5137|16785
1594028400000|2020-07-06 09:40:00|5150|5148|5144|5142|5150|5149|5143|5142|13589
1594028700000|2020-07-06 09:45:00|5145|5143|5143|5141|5149|5147|5141|5140|14235
1594029000000|2020-07-06 09:50:00|5144|5142|5147|5144|5148|5146|5142|5141|6401
1594029300000|2020-07-06 09:55:00|5146|5143|5148|5146|5152|5151|5145|5143|16833
1594029600000|2020-07-06 10:00:00|5149|5147|5155|5153|5158|5157|5149|5147|17372
1594029900000|2020-07-06 10:05:00|5154|5154|5157|5155|5158|5157|5153|5151|10463
1594030200000|2020-07-06 10:10:00|5158|5156|5162|5160|5163|5161|5155|5154|18575
1594030500000|2020-07-06 10:15:00|5161|5159|5156|5154|5162|5160|5155|5154|6947
1594030800000|2020-07-06 10:20:00|5155|5155|5163|5161|5164|5163|5151|5150|11494
1594031100000|2020-07-06 10:25:00|5164|5162|5156|5153|5164|5163|5154|5153|2897
1594031400000|2020-07-06 10:30:00|5157|5154|5149|5148|5160|5159|5149|5148|9267
1594031700000|2020-07-06 10:35:00|5150|5149|5134|5132|5150|5149|5134|5132|14349
1594032000000|2020-07-06 10:40:00|5133|5131|5139|5137|5143|5141|5132|5131|4318
1594032300000|2020-07-06 10:45:00|5138|5136|5143|5141|5143|5142|5137|5135|8781
1594032600000|2020-07-06 10:50:00|5142|5142|5136|5135|5142|5142|5135|5133|3259
1594032900000|2020-07-06 10:55:00|5135|5134|5139|5137|5140|5138|5132|5130|5858
1594033200000|2020-07-06 11:00:00|5138|5133|5135|5133|5144|5140|5135|5133|12716
1594033500000|2020-07-06 11:05:00|5134|5132|5131|5129|5134|5132|5124|5123|8439
1594033800000|2020-07-06 11:10:00|5132|5130|5137|5135|5137|5136|5129|5128|2174
1594034100000|2020-07-06 11:15:00|5136|5136|5127|5125|5141|5139|5126|5125|21348
1594034400000|2020-07-06 11:20:00|5126|5124|5125|5124|5129|5127|5120|5119|21568
1594034700000|2020-07-06 11:25:00|5124|5123|5129|5128|5131|5129|5122|5121|4160
1594035000000|2020-07-06 11:30:00|5128|5127|5120|5118|5130|5129|5119|5118|18591
1594035300000|2020-07-06 11:35:00|5119|5117|5121|5119|5125|5124|5119|5117|7948
1594035600000|2020-07-06 11:40:00|5120|5118|5125|5124|5127|5126|5119|5118|6961
1594035900000|2020-07-06 11:45:00|5124|5123|5118|5116|5126|5125|5117|5116|6490
1594036200000|2020-07-06 11:50:00|5117|5117|5125|5122|5125|5123|5113|5112|6188
1594036500000|2020-07-06 11:55:00|5124|5123|5129|5127|5133|5131|5123|5122|4364
1594036800000|2020-07-06 12:00:00|5130|5129|5130|5128|5130|5129|5126|5124|5618
1594037100000|2020-07-06 12:05:00|5131|5129|5134|5132|5134|5132|5127|5125|2547
1594037400000|2020-07-06 12:10:00|5135|5133|5138|5136|5140|5138|5133|5132|5892
1594037700000|2020-07-06 12:15:00|5139|5138|5136|5135|5143|5141|5135|5133|19441
1594038000000|2020-07-06 12:20:00|5135|5134|5141|5139|5141|5139|5133|5132|3451
1594038300000|2020-07-06 12:25:00|5142|5140|5147|5145|5147|5146|5140|5139|4871
1594038600000|2020-07-06 12:30:00|5146|5144|5150|5148|5150|5149|5144|5142|10579
1594038900000|2020-07-06 12:35:00|5151|5149|5147|5146|5151|5149|5146|5145|8438
1594039200000|2020-07-06 12:40:00|5146|5145|5132|5131|5146|5146|5132|5130|10895
1594039500000|2020-07-06 12:45:00|5131|5130|5121|5119|5134|5132|5119|5118|7831
1594039800000|2020-07-06 12:50:00|5122|5120|5131|5128|5131|5130|5118|5117|7238
1594040100000|2020-07-06 12:55:00|5130|5129|5132|5130|5132|5131|5128|5126|4437
1594040400000|2020-07-06 13:00:00|5131|5129|5127|5126|5132|5130|5127|5126|8035
1594040700000|2020-07-06 13:05:00|5126|5125|5123|5121|5126|5125|5119|5117|15673
1594041000000|2020-07-06 13:10:00|5122|5122|5128|5126|5131|5130|5122|5122|9464
1594041300000|2020-07-06 13:15:00|5127|5125|5132|5130|5133|5131|5122|5121|9529
1594041600000|2020-07-06 13:20:00|5131|5129|5129|5128|5135|5133|5125|5124|8528
1594041900000|2020-07-06 13:25:00|5128|5127|5121|5120|5129|5128|5119|5118|24984
1594042200000|2020-07-06 13:30:00|5122|5121|5117|5115|5127|5125|5115|5113|32993
1594042500000|2020-07-06 13:35:00|5118|5116|5118|5116|5118|5117|5106|5105|21063
1594042800000|2020-07-06 13:40:00|5119|5117|5117|5115|5120|5118|5110|5108|21343
1594043100000|2020-07-06 13:45:00|5118|5116|5122|5120|5124|5122|5117|5114|17198
1594043400000|2020-07-06 13:50:00|5123|5121|5122|5120|5125|5124|5115|5113|20871
1594043700000|2020-07-06 13:55:00|5123|5121|5122|5120|5128|5127|5120|5119|27007
1594044000000|2020-07-06 14:00:00|5123|5121|5120|5118|5145|5134|5115|5114|43589
1594044300000|2020-07-06 14:05:00|5121|5117|5108|5106|5121|5119|5106|5105|29637
1594044600000|2020-07-06 14:10:00|5109|5107|5097|5096|5112|5111|5095|5094|53964
1594044900000|2020-07-06 14:15:00|5096|5095|5093|5090|5104|5102|5091|5090|24988
1594045200000|2020-07-06 14:20:00|5092|5089|5073|5071|5092|5089|5070|5068|25043
1594045500000|2020-07-06 14:25:00|5074|5072|5072|5070|5080|5078|5063|5062|68544
1594045800000|2020-07-06 14:30:00|5071|5069|5083|5081|5083|5082|5066|5065|38502
1594046100000|2020-07-06 14:35:00|5082|5080|5086|5084|5088|5087|5081|5080|7799
1594046400000|2020-07-06 14:40:00|5087|5085|5093|5091|5094|5093|5086|5085|20515
1594046700000|2020-07-06 14:45:00|5092|5092|5096|5094|5102|5100|5089|5088|38182
1594047000000|2020-07-06 14:50:00|5097|5095|5104|5102|5104|5103|5092|5091|30941
1594047300000|2020-07-06 14:55:00|5103|5101|5104|5102|5106|5105|5094|5093|21072
1594047600000|2020-07-06 15:00:00|5103|5101|5100|5098|5106|5104|5089|5088|51533
1594047900000|2020-07-06 15:05:00|5099|5097|5100|5098|5103|5102|5096|5095|11268
1594048200000|2020-07-06 15:10:00|5099|5099|5102|5101|5108|5107|5096|5095|45557
1594048500000|2020-07-06 15:15:00|5101|5100|5103|5102|5104|5103|5094|5093|29674
1594048800000|2020-07-06 15:20:00|5104|5101|5100|5099|5104|5102|5096|5094|23960
1594049100000|2020-07-06 15:25:00|5101|5100|5106|5103|5109|5107|5097|5096|42651
1594105200000|2020-07-07 07:00:00|5083|5077|5048|5044|5089|5080|5037|5035|43616
1594105500000|2020-07-07 07:05:00|5047|5045|5042|5037|5062|5060|5036|5033|74269
1594105800000|2020-07-07 07:10:00|5041|5036|5025|5022|5044|5040|5014|5012|28489
1594106100000|2020-07-07 07:15:00|5024|5021|5018|5015|5024|5021|5012|5011|57499
1594106400000|2020-07-07 07:20:00|5015|5014|5027|5025|5038|5035|5015|5014|30727
1594106700000|2020-07-07 07:25:00|5026|5024|5034|5032|5034|5032|5014|5012|17480
1594107000000|2020-07-07 07:30:00|5035|5033|5043|5040|5045|5042|5024|5023|29752
1594107300000|2020-07-07 07:35:00|5042|5039|5044|5042|5055|5053|5037|5035|48937
1594107600000|2020-07-07 07:40:00|5045|5043|5046|5044|5048|5047|5036|5035|21260
1594107900000|2020-07-07 07:45:00|5045|5045|5048|5046|5050|5048|5039|5038|16537
1594108200000|2020-07-07 07:50:00|5049|5047|5046|5044|5056|5055|5044|5043|9785
1594108500000|2020-07-07 07:55:00|5045|5043|5059|5057|5066|5064|5043|5041|22207
1594108800000|2020-07-07 08:00:00|5060|5058|5064|5061|5068|5066|5057|5056|12666
1594109100000|2020-07-07 08:05:00|5063|5060|5071|5069|5071|5070|5058|5057|10954
1594109400000|2020-07-07 08:10:00|5070|5068|5072|5070|5078|5076|5068|5067|18968
1594109700000|2020-07-07 08:15:00|5073|5071|5054|5052|5073|5071|5053|5051|24400
1594110000000|2020-07-07 08:20:00|5055|5053|5055|5054|5065|5061|5052|5050|8882
1594110300000|2020-07-07 08:25:00|5054|5053|5029|5027|5054|5053|5026|5024|31162
1594110600000|2020-07-07 08:30:00|5030|5028|5030|5028|5042|5040|5028|5027|18338
1594110900000|2020-07-07 08:35:00|5031|5029|5035|5032|5038|5036|5026|5025|10933
1594111200000|2020-07-07 08:40:00|5034|5033|5032|5030|5038|5036|5030|5029|8006
1594111500000|2020-07-07 08:45:00|5033|5031|5045|5042|5048|5045|5032|5030|22435
1594111800000|2020-07-07 08:50:00|5046|5043|5051|5049|5052|5049|5035|5034|9506
1594112100000|2020-07-07 08:55:00|5052|5050|5044|5042|5053|5050|5039|5036|9614
1594112400000|2020-07-07 09:00:00|5043|5041|5040|5037|5049|5047|5038|5036|5820
1594112700000|2020-07-07 09:05:00|5039|5036|5043|5040|5044|5042|5034|5032|9504
1594113000000|2020-07-07 09:10:00|5042|5039|5047|5045|5047|5045|5040|5038|5412
1594113300000|2020-07-07 09:15:00|5046|5044|5040|5038|5050|5048|5038|5036|20982
1594113600000|2020-07-07 09:20:00|5039|5037|5036|5034|5039|5037|5031|5029|20469
1594113900000|2020-07-07 09:25:00|5034|5033|5036|5034|5037|5035|5028|5027|12141
1594114200000|2020-07-07 09:30:00|5037|5035|5042|5040|5044|5043|5034|5032|20931
1594114500000|2020-07-07 09:35:00|5041|5039|5052|5050|5052|5051|5041|5039|18019
1594114800000|2020-07-07 09:40:00|5051|5049|5047|5046|5053|5051|5046|5045|6546
1594115100000|2020-07-07 09:45:00|5046|5045|5042|5040|5048|5047|5042|5040|5761
1594115400000|2020-07-07 09:50:00|5041|5039|5040|5038|5044|5042|5034|5033|19733
1594115700000|2020-07-07 09:55:00|5039|5039|5042|5040|5045|5044|5037|5036|5944
1594116000000|2020-07-07 10:00:00|5043|5039|5045|5043|5048|5046|5040|5039|5955
1594116300000|2020-07-07 10:05:00|5044|5042|5040|5039|5045|5043|5038|5036|4038
1594116600000|2020-07-07 10:10:00|5041|5040|5039|5037|5045|5043|5036|5034|12512
1594116900000|2020-07-07 10:15:00|5038|5036|5040|5038|5040|5039|5027|5026|15320
1594117200000|2020-07-07 10:20:00|5041|5039|5046|5044|5052|5050|5038|5037|17006
1594117500000|2020-07-07 10:25:00|5045|5043|5053|5052|5054|5052|5044|5043|6360
1594117800000|2020-07-07 10:30:00|5052|5051|5060|5059|5066|5064|5049|5048|26593
1594118100000|2020-07-07 10:35:00|5061|5060|5067|5065|5079|5078|5059|5057|28951
1594118400000|2020-07-07 10:40:00|5068|5066|5058|5056|5068|5066|5057|5056|5728
1594118700000|2020-07-07 10:45:00|5057|5055|5050|5048|5059|5057|5049|5046|5695
1594119000000|2020-07-07 10:50:00|5049|5047|5058|5056|5060|5058|5045|5044|6799
1594119300000|2020-07-07 10:55:00|5057|5055|5052|5050|5057|5055|5047|5046|12324
1594119600000|2020-07-07 11:00:00|5054|5051|5054|5052|5057|5056|5053|5051|5150
1594119900000|2020-07-07 11:05:00|5053|5051|5057|5055|5058|5057|5050|5049|3897
1594120200000|2020-07-07 11:10:00|5058|5056|5058|5056|5060|5059|5055|5054|6228
1594120500000|2020-07-07 11:15:00|5057|5055|5060|5058|5060|5059|5055|5054|3457
1594120800000|2020-07-07 11:20:00|5061|5059|5056|5054|5062|5061|5055|5054|6995
1594121100000|2020-07-07 11:25:00|5054|5053|5059|5057|5059|5058|5054|5052|4328
1594121400000|2020-07-07 11:30:00|5060|5056|5052|5050|5063|5061|5049|5047|8602
1594121700000|2020-07-07 11:35:00|5053|5051|5049|5047|5054|5052|5048|5045|8552
1594122000000|2020-07-07 11:40:00|5050|5048|5060|5058|5061|5059|5049|5048|4401
1594122300000|2020-07-07 11:45:00|5061|5059|5059|5057|5063|5061|5057|5055|6148
1594122600000|2020-07-07 11:50:00|5060|5058|5045|5043|5060|5058|5044|5042|4875
1594122900000|2020-07-07 11:55:00|5046|5044|5050|5048|5052|5051|5045|5044|10017
1594123200000|2020-07-07 12:00:00|5049|5047|5055|5052|5055|5053|5047|5045|11273
1594123500000|2020-07-07 12:05:00|5056|5053|5050|5048|5056|5055|5049|5047|1754
1594123800000|2020-07-07 12:10:00|5049|5047|5049|5048|5055|5052|5048|5047|7672
1594124100000|2020-07-07 12:15:00|5050|5047|5043|5041|5050|5048|5043|5041|5940
1594124400000|2020-07-07 12:20:00|5044|5042|5041|5040|5045|5043|5039|5037|3375
1594124700000|2020-07-07 12:25:00|5042|5041|5043|5040|5046|5044|5040|5039|2535
1594125000000|2020-07-07 12:30:00|5042|5041|5045|5043|5045|5043|5037|5034|13895
1594125300000|2020-07-07 12:35:00|5046|5044|5045|5043|5049|5048|5043|5042|2658
1594125600000|2020-07-07 12:40:00|5046|5044|5044|5043|5046|5045|5040|5039|11882
1594125900000|2020-07-07 12:45:00|5043|5042|5048|5046|5050|5048|5042|5040|4116
1594126200000|2020-07-07 12:50:00|5047|5047|5050|5048|5051|5050|5047|5047|5782
1594126500000|2020-07-07 12:55:00|5051|5049|5055|5053|5056|5054|5047|5045|5778
1594126800000|2020-07-07 13:00:00|5056|5054|5059|5057|5060|5059|5055|5053|11046
1594127100000|2020-07-07 13:05:00|5058|5058|5056|5054|5062|5061|5054|5053|14751
1594127400000|2020-07-07 13:10:00|5055|5055|5057|5056|5057|5056|5054|5052|6517
1594127700000|2020-07-07 13:15:00|5056|5055|5056|5055|5059|5058|5055|5053|8587
1594128000000|2020-07-07 13:20:00|5057|5056|5061|5060|5062|5060|5054|5053|4775
1594128300000|2020-07-07 13:25:00|5060|5059|5056|5054|5061|5060|5055|5054|3496
1594128600000|2020-07-07 13:30:00|5057|5055|5060|5058|5062|5060|5050|5048|21591
1594128900000|2020-07-07 13:35:00|5059|5059|5049|5047|5062|5061|5046|5045|12815
1594129200000|2020-07-07 13:40:00|5048|5048|5057|5055|5059|5058|5047|5045|16211
1594129500000|2020-07-07 13:45:00|5056|5054|5063|5061|5069|5068|5055|5054|9637
1594129800000|2020-07-07 13:50:00|5064|5062|5055|5054|5064|5062|5051|5050|10130
1594130100000|2020-07-07 13:55:00|5054|5053|5060|5058|5060|5059|5053|5051|6223
1594130400000|2020-07-07 14:00:00|5059|5057|5061|5059|5065|5063|5053|5052|9504
1594130700000|2020-07-07 14:05:00|5060|5060|5061|5059|5062|5060|5054|5053|7772
1594131000000|2020-07-07 14:10:00|5060|5060|5082|5080|5084|5082|5060|5060|30987
1594131300000|2020-07-07 14:15:00|5083|5081|5086|5084|5090|5089|5081|5080|22900
1594131600000|2020-07-07 14:20:00|5087|5085|5089|5087|5090|5089|5082|5080|15178
1594131900000|2020-07-07 14:25:00|5090|5088|5090|5088|5096|5095|5086|5085|15408
1594132200000|2020-07-07 14:30:00|5091|5090|5078|5077|5091|5090|5076|5075|35376
1594132500000|2020-07-07 14:35:00|5077|5076|5080|5078|5089|5088|5077|5075|20225
1594132800000|2020-07-07 14:40:00|5079|5077|5078|5077|5081|5080|5077|5076|18440
1594133100000|2020-07-07 14:45:00|5077|5076|5082|5080|5082|5081|5077|5076|19298
1594133400000|2020-07-07 14:50:00|5081|5081|5089|5087|5091|5090|5081|5080|10019
1594133700000|2020-07-07 14:55:00|5088|5086|5092|5091|5094|5093|5088|5086|14562
1594134000000|2020-07-07 15:00:00|5093|5090|5088|5087|5095|5093|5085|5083|30341
1594134300000|2020-07-07 15:05:00|5087|5086|5095|5094|5095|5094|5084|5083|28430
1594134600000|2020-07-07 15:10:00|5094|5093|5098|5097|5102|5101|5093|5092|22837
1594134900000|2020-07-07 15:15:00|5099|5098|5095|5094|5101|5100|5094|5092|22962
1594135200000|2020-07-07 15:20:00|5096|5095|5097|5096|5097|5096|5094|5093|18345
1594135500000|2020-07-07 15:25:00|5098|5097|5095|5093|5098|5097|5091|5090|43137
1594191600000|2020-07-08 07:00:00|5060|5050|5050|5045|5062|5059|5040|5034|54602
1594191900000|2020-07-08 07:05:00|5051|5046|5053|5050|5056|5053|5039|5035|22168
1594192200000|2020-07-08 07:10:00|5052|5049|5047|5044|5062|5059|5043|5040|12787
1594192500000|2020-07-08 07:15:00|5046|5043|5042|5040|5054|5052|5035|5033|30344
1594192800000|2020-07-08 07:20:00|5041|5039|5029|5026|5043|5042|5026|5024|51234
1594193100000|2020-07-08 07:25:00|5028|5027|5033|5031|5038|5036|5021|5020|26387
1594193400000|2020-07-08 07:30:00|5034|5032|5036|5034|5037|5035|5029|5027|12224
1594193700000|2020-07-08 07:35:00|5035|5033|5031|5028|5041|5038|5028|5027|43187
1594194000000|2020-07-08 07:40:00|5030|5027|5041|5039|5041|5039|5024|5022|17122
1594194300000|2020-07-08 07:45:00|5042|5040|5047|5046|5049|5047|5035|5034|16953
1594194600000|2020-07-08 07:50:00|5048|5045|5037|5036|5052|5050|5034|5033|33908
1594194900000|2020-07-08 07:55:00|5038|5037|5041|5039|5043|5042|5035|5033|22273
1594195200000|2020-07-08 08:00:00|5042|5040|5027|5025|5044|5042|5024|5023|21584
1594195500000|2020-07-08 08:05:00|5026|5024|5032|5030|5035|5033|5023|5022|16514
1594195800000|2020-07-08 08:10:00|5031|5029|5041|5040|5046|5044|5029|5028|13801
1594196100000|2020-07-08 08:15:00|5042|5041|5037|5035|5043|5041|5032|5031|6848
1594196400000|2020-07-08 08:20:00|5036|5034|5038|5036|5046|5045|5034|5033|34620
1594196700000|2020-07-08 08:25:00|5037|5035|5040|5037|5044|5043|5034|5033|9731
1594197000000|2020-07-08 08:30:00|5039|5038|5029|5027|5041|5039|5021|5020|36245
1594197300000|2020-07-08 08:35:00|5030|5028|5053|5051|5071|5068|5029|5028|60245
1594197600000|2020-07-08 08:40:00|5052|5050|5050|5048|5060|5057|5050|5048|9443
1594197900000|2020-07-08 08:45:00|5051|5049|5050|5048|5055|5053|5048|5047|9946
1594198200000|2020-07-08 08:50:00|5051|5049|5047|5045|5052|5050|5044|5042|10946
1594198500000|2020-07-08 08:55:00|5046|5044|5037|5035|5048|5047|5034|5033|10651
1594198800000|2020-07-08 09:00:00|5038|5036|5040|5038|5045|5044|5037|5036|2607
1594199100000|2020-07-08 09:05:00|5039|5039|5033|5032|5041|5039|5030|5029|9769
1594199400000|2020-07-08 09:10:00|5032|5031|5024|5022|5036|5034|5020|5019|14401
1594199700000|2020-07-08 09:15:00|5023|5021|5009|5007|5024|5021|5002|5001|42641
1594200000000|2020-07-08 09:20:00|5008|5008|5015|5013|5016|5014|5002|5001|33316
1594200300000|2020-07-08 09:25:00|5014|5012|5013|5011|5014|5013|5006|5005|18385
1594200600000|2020-07-08 09:30:00|5012|5010|5020|5018|5025|5023|5010|5009|11361
1594200900000|2020-07-08 09:35:00|5019|5017|5013|5011|5021|5020|5012|5010|6137
1594201200000|2020-07-08 09:40:00|5014|5012|4997|4996|5015|5014|4995.5|4995|59647
1594201500000|2020-07-08 09:45:00|4996.5|4995.5|5006|5004|5008|5007|4995.5|4995|20553
1594201800000|2020-07-08 09:50:00|5005|5003|5004|5003|5009|5007|5002|5000|13002
1594202100000|2020-07-08 09:55:00|5003|5002|5015|5013|5016|5014|5002|5000|44609
1594202400000|2020-07-08 10:00:00|5014|5012|5012|5010|5014|5012|5007|5004|9226
1594202700000|2020-07-08 10:05:00|5011|5009|5014|5012|5015|5014|5006|5005|29138
1594203000000|2020-07-08 10:10:00|5013|5011|5006|5004|5014|5012|4999.5|4998|30009
1594203300000|2020-07-08 10:15:00|5007|5005|5015|5012|5020|5019|5007|5005|35507
1594203600000|2020-07-08 10:20:00|5016|5013|5012|5010|5017|5015|5006|5003|12997
1594203900000|2020-07-08 10:25:00|5011|5009|5013|5011|5015|5014|5009|5008|6433
1594204200000|2020-07-08 10:30:00|5012|5010|5011|5009|5013|5011|5006|5005|6196
1594204500000|2020-07-08 10:35:00|5010|5008|5015|5013|5016|5014|5009|5008|5653
1594204800000|2020-07-08 10:40:00|5016|5014|5020|5018|5024|5022|5015|5014|6496
1594205100000|2020-07-08 10:45:00|5021|5017|5019|5017|5021|5020|5016|5015|5505
1594205400000|2020-07-08 10:50:00|5018|5018|5019|5018|5027|5026|5018|5016|20743
1594205700000|2020-07-08 10:55:00|5018|5017|5022|5020|5023|5021|5017|5015|8071
1594206000000|2020-07-08 11:00:00|5023|5018|5024|5023|5024|5023|5019|5018|13371
1594206300000|2020-07-08 11:05:00|5025|5024|5021|5019|5028|5026|5019|5018|5622
1594206600000|2020-07-08 11:10:00|5022|5020|5017|5015|5024|5022|5016|5015|8351
1594206900000|2020-07-08 11:15:00|5016|5016|5018|5016|5018|5017|5015|5014|4707
1594207200000|2020-07-08 11:20:00|5019|5015|5011|5009|5019|5017|5010|5009|8643
1594207500000|2020-07-08 11:25:00|5010|5008|5010|5008|5012|5010|5008|5007|3415
1594207800000|2020-07-08 11:30:00|5011|5009|5007|5005|5011|5010|5005|5004|5093
1594208100000|2020-07-08 11:35:00|5006|5004|5012|5010|5014|5013|5001|5000|10955
1594208400000|2020-07-08 11:40:00|5013|5011|5011|5009|5014|5013|5011|5009|1609
1594208700000|2020-07-08 11:45:00|5012|5010|5010|5008|5017|5015|5009|5007|7067
1594209000000|2020-07-08 11:50:00|5011|5009|5016|5014|5017|5015|5010|5008|4852
1594209300000|2020-07-08 11:55:00|5017|5015|5015|5014|5019|5017|5013|5012|10310
1594209600000|2020-07-08 12:00:00|5016|5015|5003|5001|5017|5016|5000|4999|11239
1594209900000|2020-07-08 12:05:00|5002|5000|5000|4999|5007|5006|5000|4999|13990
1594210200000|2020-07-08 12:10:00|5001|4999.5|5002|4999.5|5007|5005|4999|4998|18435
1594210500000|2020-07-08 12:15:00|5001|4999|5001|4999.5|5003|5001|4996.5|4995.5|11380
1594210800000|2020-07-08 12:20:00|5002|5000|5007|5005|5008|5006|5000|4999|12951
1594211100000|2020-07-08 12:25:00|5008|5007|5004|5003|5009|5008|5004|5003|6437
1594211400000|2020-07-08 12:30:00|5005|5004|5002|5000|5007|5006|5001|5000|5316
1594211700000|2020-07-08 12:35:00|5003|5001|4996.5|4995.5|5003|5001|4996|4995.5|13189
1594212000000|2020-07-08 12:40:00|4996|4995|5000|4999|5000|4999.5|4992.5|4991|13636
1594212300000|2020-07-08 12:45:00|4999.5|4998.5|5006|5004|5007|5005|4997.5|4996.5|9556
1594212600000|2020-07-08 12:50:00|5007|5006|5008|5007|5011|5009|5003|5002|8193
1594212900000|2020-07-08 12:55:00|5009|5008|5012|5011|5020|5013|5008|5007|30413
1594213200000|2020-07-08 13:00:00|5011|5010|5015|5013|5015|5014|5011|5010|11708
1594213500000|2020-07-08 13:05:00|5014|5012|5007|5006|5014|5013|5002|5001|12957
1594213800000|2020-07-08 13:10:00|5008|5007|5003|5002|5011|5009|5000|4999|23087
1594214100000|2020-07-08 13:15:00|5004|5003|5003|5001|5007|5005|5002|5001|5563
1594214400000|2020-07-08 13:20:00|5004|5002|5011|5009|5011|5009|5002|5001|10720
1594214700000|2020-07-08 13:25:00|5010|5010|5009|5008|5013|5012|5005|5003|19655
1594215000000|2020-07-08 13:30:00|5008|5007|5017|5015|5021|5020|5001|5000|29671
1594215300000|2020-07-08 13:35:00|5018|5016|5019|5017|5026|5024|5010|5009|10092
1594215600000|2020-07-08 13:40:00|5018|5018|5023|5022|5023|5022|5014|5012|14024
1594215900000|2020-07-08 13:45:00|5022|5021|5027|5025|5028|5027|5017|5015|8330
1594216200000|2020-07-08 13:50:00|5026|5026|5038|5036|5042|5040|5025|5024|23489
1594216500000|2020-07-08 13:55:00|5039|5037|5035|5033|5040|5038|5034|5033|23688
1594216800000|2020-07-08 14:00:00|5034|5034|5034|5033|5042|5041|5027|5026|66571
1594217100000|2020-07-08 14:05:00|5035|5032|5037|5036|5045|5044|5035|5032|19414
1594217400000|2020-07-08 14:10:00|5038|5037|5039|5037|5043|5042|5031|5030|22886
1594217700000|2020-07-08 14:15:00|5038|5036|5036|5035|5039|5036|5030|5029|8852
1594218000000|2020-07-08 14:20:00|5037|5036|5033|5031|5040|5038|5032|5031|6903
1594218300000|2020-07-08 14:25:00|5034|5032|5022|5020|5037|5036|5021|5020|11404
1594218600000|2020-07-08 14:30:00|5023|5021|5027|5025|5030|5029|5019|5018|7229
1594218900000|2020-07-08 14:35:00|5026|5026|5025|5023|5026|5026|5021|5020|18750
1594219200000|2020-07-08 14:40:00|5024|5022|5019|5018|5027|5026|5017|5016|17686
1594219500000|2020-07-08 14:45:00|5018|5017|5024|5023|5026|5024|5016|5015|40544
1594219800000|2020-07-08 14:50:00|5023|5022|5026|5025|5027|5026|5022|5020|18727
1594220100000|2020-07-08 14:55:00|5025|5024|5023|5022|5027|5026|5021|5020|19549
1594220400000|2020-07-08 15:00:00|5024|5023|5019|5017|5025|5024|5013|5012|21440
1594220700000|2020-07-08 15:05:00|5018|5018|5016|5015|5024|5022|5012|5011|26854
1594221000000|2020-07-08 15:10:00|5015|5014|5022|5020|5023|5022|5014|5013|39878
1594221300000|2020-07-08 15:15:00|5021|5019|5006|5005|5026|5025|5004|5003|72639
1594221600000|2020-07-08 15:20:00|5007|5006|4997.5|4995.5|5008|5007|4992.5|4991|58191
1594221900000|2020-07-08 15:25:00|4997|4996|5006|5004|5010|5009|4988.5|4988|60616
1594278000000|2020-07-09 07:00:00|5010|5001|5021|5018|5035|5030|5008|5001|59238
1594278300000|2020-07-09 07:05:00|5020|5017|5003|4998|5020|5017|4995.5|4993|28906
1594278600000|2020-07-09 07:10:00|5004|4998.5|4983|4981.5|5011|5008|4980|4977|27707
1594278900000|2020-07-09 07:15:00|4983.5|4982|4991.5|4989.5|4991.5|4990|4979.5|4977|31955
1594279200000|2020-07-09 07:20:00|4991|4990|4986.5|4985|4994|4992|4982|4980|12734
1594279500000|2020-07-09 07:25:00|4986|4985.5|4993.5|4992|4995.5|4993.5|4985|4983.5|14570
1594279800000|2020-07-09 07:30:00|4993|4991.5|4982.5|4981.5|4998|4996|4978.5|4977|29528
1594280100000|2020-07-09 07:35:00|4982|4982|4977.5|4975.5|4983.5|4982|4974.5|4974|25632
1594280400000|2020-07-09 07:40:00|4977|4975|4977|4975.5|4982|4981|4974|4972.5|19247
1594280700000|2020-07-09 07:45:00|4976.5|4975|4973.5|4972.5|4979.5|4978|4967.5|4966|35504
1594281000000|2020-07-09 07:50:00|4974|4973|4973.5|4972.5|4977|4975.5|4969.5|4968.5|17548
1594281300000|2020-07-09 07:55:00|4974|4973|4990|4988.5|4990|4989|4972.5|4971.5|15043
1594281600000|2020-07-09 08:00:00|4990.5|4989|4998|4996.5|4998.5|4997|4980.5|4979|45616
1594281900000|2020-07-09 08:05:00|4998.5|4997|5011|5009|5013|5011|4996.5|4996|86078
1594282200000|2020-07-09 08:10:00|5012|5010|5008|5006|5015|5014|5003|5002|22022
1594282500000|2020-07-09 08:15:00|5009|5007|5007|5005|5014|5013|5004|5003|26195
1594282800000|2020-07-09 08:20:00|5008|5006|5007|5006|5013|5011|5003|5002|15587
1594283100000|2020-07-09 08:25:00|5008|5005|5003|5001|5009|5008|4998.5|4998|11811
1594283400000|2020-07-09 08:30:00|5004|5002|4993.5|4992|5005|5003|4992.5|4991.5|36228
1594283700000|2020-07-09 08:35:00|4993|4992.5|5008|5006|5008|5007|4992|4990.5|11085
1594284000000|2020-07-09 08:40:00|5007|5007|5004|5001|5008|5007|4998|4996.5|35525
1594284300000|2020-07-09 08:45:00|5003|5002|5003|5001|5005|5003|4999.5|4998.5|10880
1594284600000|2020-07-09 08:50:00|5002|5002|5017|5016|5018|5016|5001|5000|17429
1594284900000|2020-07-09 08:55:00|5018|5015|5002|5001|5020|5016|5001|5000|10292
1594285200000|2020-07-09 09:00:00|5001|5000|5007|5005|5007|5006|4998.5|4998|15973
1594285500000|2020-07-09 09:05:00|5006|5006|5007|5006|5008|5007|5004|5003|8178
1594285800000|2020-07-09 09:10:00|5008|5005|5006|5004|5010|5008|5005|5003|5884
1594286100000|2020-07-09 09:15:00|5005|5005|5003|5001|5005|5005|4999.5|4998|16047
1594286400000|2020-07-09 09:20:00|5002|5000|4990.5|4989.5|5003|5001|4989|4988|13989
1594286700000|2020-07-09 09:25:00|4990|4989|4990.5|4989|4993|4992|4987.5|4986.5|10680
1594287000000|2020-07-09 09:30:00|4990|4988.5|4991.5|4990|4992.5|4991|4986.5|4985|15482
1594287300000|2020-07-09 09:35:00|4991|4989.5|4997|4996|4997.5|4996.5|4990|4989.5|5345
1594287600000|2020-07-09 09:40:00|4997.5|4995.5|4992.5|4991.5|4999.5|4998|4988.5|4987|14113
1594287900000|2020-07-09 09:45:00|4993|4992|5005|5003|5008|5006|4992|4991.5|21014
1594288200000|2020-07-09 09:50:00|5006|5004|5008|5007|5012|5010|5003|5002|18978
1594288500000|2020-07-09 09:55:00|5007|5006|5021|5019|5032|5031|5006|5005|111867
1594288800000|2020-07-09 10:00:00|5020|5020|5049|5047|5051|5049|5020|5018|86404
1594289100000|2020-07-09 10:05:00|5048|5046|5058|5057|5063|5061|5045|5043|64697
1594289400000|2020-07-09 10:10:00|5057|5056|5059|5058|5061|5059|5049|5048|20711
1594289700000|2020-07-09 10:15:00|5058|5057|5065|5064|5070|5069|5055|5054|48363
1594290000000|2020-07-09 10:20:00|5066|5063|5063|5061|5067|5066|5056|5055|14154
1594290300000|2020-07-09 10:25:00|5062|5060|5064|5063|5066|5065|5058|5057|19469
1594290600000|2020-07-09 10:30:00|5063|5062|5060|5059|5068|5066|5058|5057|31367
1594290900000|2020-07-09 10:35:00|5059|5058|5052|5051|5060|5059|5049|5047|38859
1594291200000|2020-07-09 10:40:00|5051|5050|5048|5046|5051|5051|5046|5044|3401
1594291500000|2020-07-09 10:45:00|5047|5047|5045|5044|5049|5048|5044|5043|4678
1594291800000|2020-07-09 10:50:00|5044|5043|5041|5039|5047|5046|5037|5036|27126
1594292100000|2020-07-09 10:55:00|5040|5040|5052|5051|5053|5052|5040|5039|6412
1594292400000|2020-07-09 11:00:00|5050|5047|5058|5056|5059|5058|5048|5047|11066
1594292700000|2020-07-09 11:05:00|5057|5057|5052|5051|5060|5059|5051|5050|8555
1594293000000|2020-07-09 11:10:00|5053|5052|5053|5051|5059|5058|5051|5050|3666
1594293300000|2020-07-09 11:15:00|5052|5050|5058|5056|5058|5057|5051|5050|8713
1594293600000|2020-07-09 11:20:00|5059|5057|5056|5054|5062|5061|5054|5052|7652
1594293900000|2020-07-09 11:25:00|5055|5055|5070|5068|5077|5076|5055|5053|41848
1594294200000|2020-07-09 11:30:00|5069|5069|5068|5066|5072|5070|5063|5062|11150
1594294500000|2020-07-09 11:35:00|5067|5067|5068|5067|5071|5069|5064|5062|13360
1594294800000|2020-07-09 11:40:00|5069|5068|5070|5069|5073|5072|5065|5064|5434
1594295100000|2020-07-09 11:45:00|5071|5070|5071|5070|5076|5075|5066|5065|9971
1594295400000|2020-07-09 11:50:00|5072|5069|5071|5069|5073|5071|5065|5064|10027
1594295700000|2020-07-09 11:55:00|5070|5070|5074|5072|5078|5076|5068|5066|8888
1594296000000|2020-07-09 12:00:00|5075|5073|5078|5077|5079|5078|5073|5072|13596
1594296300000|2020-07-09 12:05:00|5079|5078|5076|5075|5079|5078|5072|5071|23109
1594296600000|2020-07-09 12:10:00|5075|5074|5072|5069|5076|5075|5068|5066|8200
1594296900000|2020-07-09 12:15:00|5071|5070|5083|5081|5084|5082|5069|5068|17936
1594297200000|2020-07-09 12:20:00|5082|5082|5086|5084|5086|5085|5080|5079|22779
1594297500000|2020-07-09 12:25:00|5087|5085|5084|5082|5093|5092|5083|5081|14015
1594297800000|2020-07-09 12:30:00|5085|5083|5084|5081|5094|5090|5080|5078|11229
1594298100000|2020-07-09 12:35:00|5083|5082|5093|5091|5093|5092|5081|5080|38214
1594298400000|2020-07-09 12:40:00|5092|5092|5086|5084|5093|5092|5085|5084|9771
1594298700000|2020-07-09 12:45:00|5085|5085|5084|5083|5090|5089|5083|5082|32906
1594299000000|2020-07-09 12:50:00|5083|5082|5074|5073|5084|5083|5072|5070|43853
1594299300000|2020-07-09 12:55:00|5075|5072|5073|5072|5075|5073|5067|5066|27940
1594299600000|2020-07-09 13:00:00|5072|5071|5067|5066|5074|5072|5066|5065|9852
1594299900000|2020-07-09 13:05:00|5068|5067|5065|5064|5069|5068|5063|5062|32122
1594300200000|2020-07-09 13:10:00|5064|5063|5064|5063|5068|5066|5061|5060|22287
1594300500000|2020-07-09 13:15:00|5063|5062|5062|5061|5065|5064|5061|5060|11739
1594300800000|2020-07-09 13:20:00|5063|5062|5061|5059|5064|5063|5058|5057|23161
1594301100000|2020-07-09 13:25:00|5063|5060|5061|5060|5067|5065|5061|5060|19232
1594301400000|2020-07-09 13:30:00|5060|5059|5051|5049|5064|5063|5049|5047|16037
1594301700000|2020-07-09 13:35:00|5050|5048|5038|5036|5051|5050|5032|5031|20225
1594302000000|2020-07-09 13:40:00|5039|5037|5034|5033|5042|5040|5034|5032|9741
1594302300000|2020-07-09 13:45:00|5035|5032|5026|5024|5036|5035|5021|5020|30180
1594302600000|2020-07-09 13:50:00|5027|5025|5029|5027|5032|5031|5024|5023|10645
1594302900000|2020-07-09 13:55:00|5028|5026|5044|5042|5045|5044|5026|5025|8092
1594303200000|2020-07-09 14:00:00|5043|5043|5047|5044|5050|5049|5043|5042|14999
1594303500000|2020-07-09 14:05:00|5046|5045|5047|5045|5053|5052|5045|5043|7156
1594303800000|2020-07-09 14:10:00|5046|5046|5036|5035|5046|5046|5032|5030|21975
1594304100000|2020-07-09 14:15:00|5035|5034|5020|5018|5036|5034|5018|5016|20718
1594304400000|2020-07-09 14:20:00|5019|5017|5025|5023|5027|5025|5015|5013|42931
1594304700000|2020-07-09 14:25:00|5026|5024|5032|5031|5033|5031|5023|5021|12968
1594305000000|2020-07-09 14:30:00|5031|5030|5031|5030|5035|5034|5027|5026|17096
1594305300000|2020-07-09 14:35:00|5032|5031|5013|5011|5033|5031|5012|5011|13514
1594305600000|2020-07-09 14:40:00|5012|5012|4996.5|4995|5014|5013|4991.5|4990.5|49198
1594305900000|2020-07-09 14:45:00|4996|4994.5|4993.5|4991.5|5007|5006|4991|4990|22575
1594306200000|2020-07-09 14:50:00|4993|4991|4998|4996|5001|4999|4986.5|4985.5|30431
1594306500000|2020-07-09 14:55:00|4997.5|4995.5|4975|4973.5|4997.5|4995.5|4971.5|4970.5|55757
1594306800000|2020-07-09 15:00:00|4974.5|4973|4970.5|4969|4981|4979.5|4962.5|4961|70743
1594307100000|2020-07-09 15:05:00|4970|4968.5|4977.5|4976|4979|4977.5|4963|4962|59914
1594307400000|2020-07-09 15:10:00|4977|4975.5|4980|4978.5|4986|4985|4975|4974|29371
1594307700000|2020-07-09 15:15:00|4979.5|4979|4954.5|4953.5|4982.5|4981.5|4951.5|4951|49613
1594308000000|2020-07-09 15:20:00|4955|4953|4958|4956.5|4966.5|4964.5|4952.5|4951|62258
1594308300000|2020-07-09 15:25:00|4958.5|4957|4970|4967|4971|4969.5|4951|4950|74305
1594364400000|2020-07-10 07:00:00|4929|4921|4934.5|4930|4952|4949|4929|4921|25636
1594364700000|2020-07-10 07:05:00|4934|4929.5|4918|4915|4949|4945|4916|4912.5|36839
1594365000000|2020-07-10 07:10:00|4917.5|4917|4915.5|4912.5|4919.5|4917|4904|4903|31906
1594365300000|2020-07-10 07:15:00|4915|4912|4915|4911.5|4922.5|4920.5|4905|4903|48501
1594365600000|2020-07-10 07:20:00|4914.5|4911|4924.5|4922.5|4926|4924|4911.5|4909.5|10997
1594365900000|2020-07-10 07:25:00|4924|4922|4930|4929|4934|4932.5|4920|4917.5|19933
1594366200000|2020-07-10 07:30:00|4930.5|4929.5|4929|4926.5|4938.5|4936.5|4929|4926|28689
1594366500000|2020-07-10 07:35:00|4928|4926|4921|4919.5|4934.5|4933|4920.5|4919|17669
1594366800000|2020-07-10 07:40:00|4921.5|4920|4916.5|4914.5|4925|4923.5|4913|4912|21858
1594367100000|2020-07-10 07:45:00|4917|4915|4915.5|4914|4920|4918.5|4910.5|4909|21347
1594367400000|2020-07-10 07:50:00|4915|4913.5|4927|4926|4932.5|4931.5|4914|4913|32350
1594367700000|2020-07-10 07:55:00|4927.5|4925.5|4938|4936.5|4938.5|4937|4923|4922|13716
1594368000000|2020-07-10 08:00:00|4938.5|4937|4963|4962|4971.5|4969.5|4938.5|4937|78708
1594368300000|2020-07-10 08:05:00|4963.5|4962.5|4962.5|4960.5|4975|4974|4956|4954|31639
1594368600000|2020-07-10 08:10:00|4962|4960|4950.5|4948.5|4968.5|4966.5|4946|4945.5|33365
1594368900000|2020-07-10 08:15:00|4951|4949|4950|4948.5|4960.5|4960|4946|4944.5|24694
1594369200000|2020-07-10 08:20:00|4950.5|4949|4956|4953.5|4956.5|4955.5|4947.5|4946.5|10688
1594369500000|2020-07-10 08:25:00|4955.5|4954|4953.5|4952|4956.5|4955|4945.5|4944.5|13827
1594369800000|2020-07-10 08:30:00|4954|4952.5|4941|4938.5|4957|4955.5|4938|4936.5|14511
1594370100000|2020-07-10 08:35:00|4940.5|4939|4944|4942|4949.5|4948.5|4940|4938.5|12595
1594370400000|2020-07-10 08:40:00|4943.5|4941.5|4949.5|4948|4951|4949.5|4934.5|4933.5|7584
1594370700000|2020-07-10 08:45:00|4950|4948.5|4945|4943.5|4953|4951.5|4938.5|4937|17285
1594371000000|2020-07-10 08:50:00|4944.5|4943|4947.5|4946.5|4952|4950.5|4942|4941|54265
1594371300000|2020-07-10 08:55:00|4947|4947|4951|4949|4953|4952.5|4946.5|4946|118721
1594371600000|2020-07-10 09:00:00|4951.5|4949.5|4942|4940.5|4954|4953|4942|4940|26389
1594371900000|2020-07-10 09:05:00|4942.5|4941|4930.5|4929|4947|4946|4930|4928.5|14927
1594372200000|2020-07-10 09:10:00|4930|4929.5|4931.5|4930|4934|4932.5|4927.5|4926.5|12775
1594372500000|2020-07-10 09:15:00|4932|4930.5|4930.5|4929|4934.5|4933|4926.5|4925.5|20191
1594372800000|2020-07-10 09:20:00|4930|4928.5|4940|4939|4941|4940|4926|4925|16740
1594373100000|2020-07-10 09:25:00|4939.5|4938.5|4941|4940|4944.5|4943.5|4937.5|4937|9029
1594373400000|2020-07-10 09:30:00|4940.5|4939.5|4952.5|4951.5|4953|4952.5|4938|4937.5|12668
1594373700000|2020-07-10 09:35:00|4953|4952|4952.5|4951.5|4958.5|4958|4949.5|4948.5|24921
1594374000000|2020-07-10 09:40:00|4953|4952|4951|4949.5|4956.5|4955|4950|4949.5|7942
1594374300000|2020-07-10 09:45:00|4950.5|4950|4947|4945.5|4953|4952.5|4946|4944.5|10762
1594374600000|2020-07-10 09:50:00|4947.5|4946|4955|4954|4960.5|4959.5|4947.5|4946|22205
1594374900000|2020-07-10 09:55:00|4955.5|4954.5|4957.5|4956.5|4968|4966.5|4955|4954|39696
1594375200000|2020-07-10 10:00:00|4958|4956|4959|4957.5|4964|4962.5|4956|4955|8461
1594375500000|2020-07-10 10:05:00|4958.5|4958|4962|4961.5|4963.5|4962.5|4958.5|4957.5|4833
1594375800000|2020-07-10 10:10:00|4962.5|4962|4954.5|4954|4966.5|4965.5|4954.5|4954|17947
1594376100000|2020-07-10 10:15:00|4955|4954.5|4947|4945.5|4956|4955|4946|4945|9858
1594376400000|2020-07-10 10:20:00|4946.5|4945|4951.5|4950.5|4951.5|4951|4945.5|4945|5546
1594376700000|2020-07-10 10:25:00|4951|4950|4952|4951|4956|4955.5|4949.5|4948.5|9640
1594377000000|2020-07-10 10:30:00|4952.5|4951.5|4954|4952.5|4956|4954.5|4952|4951|3644
1594377300000|2020-07-10 10:35:00|4953.5|4952|4959|4958.5|4963.5|4962|4952.5|4952|9659
1594377600000|2020-07-10 10:40:00|4959.5|4958|4964.5|4963|4964.5|4963|4955|4953.5|16321
1594377900000|2020-07-10 10:45:00|4965|4963.5|4957|4956.5|4966.5|4965.5|4957|4956|7492
1594378200000|2020-07-10 10:50:00|4957.5|4957|4959.5|4959|4963.5|4962.5|4957|4956.5|14182
1594378500000|2020-07-10 10:55:00|4959|4958.5|4966|4965|4967|4966|4958|4957.5|8846
1594378800000|2020-07-10 11:00:00|4966.5|4964.5|4978|4977|4980|4979|4966.5|4964.5|85640
1594379100000|2020-07-10 11:05:00|4978.5|4977.5|4987|4986|4993|4991.5|4977|4976.5|23254
1594379400000|2020-07-10 11:10:00|4987.5|4986.5|4990.5|4989.5|4994.5|4993.5|4987|4986|23806
1594379700000|2020-07-10 11:15:00|4991|4990|4988.5|4987.5|4991.5|4990.5|4986|4985.5|4526
1594380000000|2020-07-10 11:20:00|4989|4988|4989.5|4988.5|4995|4994|4986|4985|19956
1594380300000|2020-07-10 11:25:00|4989|4989|4984|4982.5|4991|4990|4981|4980|21822
1594380600000|2020-07-10 11:30:00|4983.5|4983|4970|4969|4985|4983.5|4970|4969|9039
1594380900000|2020-07-10 11:35:00|4970.5|4969.5|4972.5|4971|4975|4973.5|4966|4965|18150
1594381200000|2020-07-10 11:40:00|4972|4970.5|4973.5|4972|4975|4973.5|4967|4965.5|3788
1594381500000|2020-07-10 11:45:00|4974|4972.5|4963|4962|4976.5|4975.5|4960.5|4959|18309
1594381800000|2020-07-10 11:50:00|4962.5|4962.5|4965|4964|4968.5|4967|4962.5|4962|3080
1594382100000|2020-07-10 11:55:00|4964.5|4963.5|4962|4961|4967|4966.5|4960|4959|14943
1594382400000|2020-07-10 12:00:00|4962.5|4961.5|4957|4955.5|4964.5|4962.5|4949.5|4948|15427
1594382700000|2020-07-10 12:05:00|4957.5|4956|4955|4954|4962|4960|4952.5|4951.5|7410
1594383000000|2020-07-10 12:10:00|4954.5|4953.5|4951|4949.5|4954.5|4954|4947|4945|11591
1594383300000|2020-07-10 12:15:00|4950.5|4949|4954.5|4954|4957|4956|4950|4948.5|5396
1594383600000|2020-07-10 12:20:00|4954|4953.5|4948|4946|4954.5|4954|4945.5|4944.5|14268
1594383900000|2020-07-10 12:25:00|4947.5|4946.5|4984|4982.5|4991|4987.5|4943.5|4943|201585
1594384200000|2020-07-10 12:30:00|4982.5|4982|4997|4995.5|5014|5011|4973|4972|168906
1594384500000|2020-07-10 12:35:00|4998|4996|5022|5019|5023|5019|4994|4992|75310
1594384800000|2020-07-10 12:40:00|5023|5022|5018|5017|5035|5032|5015|5013|58525
1594385100000|2020-07-10 12:45:00|5019|5018|5014|5012|5025|5023|5009|5008|42325
1594385400000|2020-07-10 12:50:00|5015|5013|5001|4998.5|5020|5018|5000|4998|39649
1594385700000|2020-07-10 12:55:00|5000|4998|4997.5|4996|5000|4998.5|4989.5|4988|32489
1594386000000|2020-07-10 13:00:00|4998|4996.5|5003|5001|5007|5006|4997.5|4996.5|51173
1594386300000|2020-07-10 13:05:00|5004|5002|4981.5|4981|5004|5003|4979.5|4978.5|48250
1594386600000|2020-07-10 13:10:00|4982|4980.5|4972.5|4972|4985|4984.5|4969.5|4968|56315
1594386900000|2020-07-10 13:15:00|4973|4972.5|4971.5|4970.5|4977|4976|4964.5|4964|45175
1594387200000|2020-07-10 13:20:00|4971|4971|4972|4970.5|4977|4976|4970.5|4969.5|15389
1594387500000|2020-07-10 13:25:00|4971.5|4970|4975|4974|4981.5|4980|4969.5|4969|17407
1594387800000|2020-07-10 13:30:00|4975.5|4974.5|4971.5|4969.5|4986.5|4986|4970|4968|51680
1594388100000|2020-07-10 13:35:00|4971|4970|4985.5|4984.5|4987|4985.5|4965.5|4964.5|56839
1594388400000|2020-07-10 13:40:00|4986|4985|4985.5|4985|4993.5|4992|4974|4973.5|63027
1594388700000|2020-07-10 13:45:00|4986|4984.5|4984|4983|4989|4987.5|4976.5|4976|38750
1594389000000|2020-07-10 13:50:00|4984.5|4983.5|4973.5|4972|4984.5|4984|4969.5|4969|41338
1594389300000|2020-07-10 13:55:00|4973|4971.5|4968.5|4967|4980.5|4980|4968|4966.5|52551
1594389600000|2020-07-10 14:00:00|4968|4966.5|4973|4971.5|4973|4971.5|4957|4956|37591
1594389900000|2020-07-10 14:05:00|4972.5|4972|4965.5|4964|4978.5|4977.5|4964|4963|36980
1594390200000|2020-07-10 14:10:00|4965|4963.5|4974.5|4973.5|4977.5|4976.5|4963.5|4962.5|19825
1594390500000|2020-07-10 14:15:00|4975|4974|4967.5|4966.5|4980.5|4979.5|4967.5|4966|28702
1594390800000|2020-07-10 14:20:00|4968|4967|4971.5|4969.5|4975|4974.5|4967.5|4967|23741
1594391100000|2020-07-10 14:25:00|4972|4970|4976.5|4976|4983|4981|4971.5|4970|36023
1594391400000|2020-07-10 14:30:00|4977|4975.5|5002|4999.5|5003|5002|4975.5|4974|61321
1594391700000|2020-07-10 14:35:00|5003|5000|5001|4999.5|5005|5004|4995|4994|17649
1594392000000|2020-07-10 14:40:00|5002|5000|5010|5008|5016|5014|4999.5|4998.5|42136
1594392300000|2020-07-10 14:45:00|5011|5009|5002|5000|5011|5010|4999.5|4998|18585
1594392600000|2020-07-10 14:50:00|5001|4999.5|5001|5000|5006|5004|4995|4994|29308
1594392900000|2020-07-10 14:55:00|5002|5001|4997.5|4996.5|5005|5004|4994.5|4994|50189
1594393200000|2020-07-10 15:00:00|4996.5|4996|4997|4995.5|5004|5002|4991.5|4990|42715
1594393500000|2020-07-10 15:05:00|4996.5|4996|5000|4999|5005|5004|4996.5|4995.5|34789
1594393800000|2020-07-10 15:10:00|4999.5|4998.5|5002|5001|5005|5004|4999|4998.5|22357
1594394100000|2020-07-10 15:15:00|5003|5002|5001|4999.5|5007|5006|4999.5|4999|41037
1594394400000|2020-07-10 15:20:00|5000|5000|5007|5006|5008|5006|5000|4999.5|29172
1594394700000|2020-07-10 15:25:00|5006|5005|5001|4998|5009|5008|5001|4998|41595
1594623600000|2020-07-13 07:00:00|5104|5103|5088|5085|5120|5115|5084|5078|152224
1594623900000|2020-07-13 07:05:00|5087|5084|5084|5082|5094|5092|5070|5067|51876
1594624200000|2020-07-13 07:10:00|5085|5083|5081|5077|5092|5089|5077|5075|34178
1594624500000|2020-07-13 07:15:00|5080|5078|5088|5086|5093|5091|5077|5075|63481
1594624800000|2020-07-13 07:20:00|5087|5085|5105|5102|5116|5114|5086|5084|77256
1594625100000|2020-07-13 07:25:00|5104|5103|5106|5103|5110|5107|5100|5098|29395
1594625400000|2020-07-13 07:30:00|5105|5104|5132|5129|5134|5132|5105|5103|94073
1594625700000|2020-07-13 07:35:00|5133|5130|5130|5128|5144|5142|5127|5125|46230
1594626000000|2020-07-13 07:40:00|5129|5129|5127|5125|5132|5130|5116|5115|38955
1594626300000|2020-07-13 07:45:00|5126|5124|5102|5100|5127|5126|5101|5100|24210
1594626600000|2020-07-13 07:50:00|5103|5101|5100|5098|5107|5105|5096|5095|38137
1594626900000|2020-07-13 07:55:00|5101|5099|5099|5097|5103|5102|5094|5093|16212
1594627200000|2020-07-13 08:00:00|5098|5096|5092|5090|5098|5096|5091|5090|22618
1594627500000|2020-07-13 08:05:00|5093|5091|5101|5099|5105|5104|5090|5089|30869
1594627800000|2020-07-13 08:10:00|5100|5100|5098|5096|5104|5102|5097|5096|7518
1594628100000|2020-07-13 08:15:00|5097|5097|5089|5087|5101|5100|5089|5087|12376
1594628400000|2020-07-13 08:20:00|5088|5086|5086|5084|5092|5090|5080|5078|30081
1594628700000|2020-07-13 08:25:00|5085|5083|5088|5086|5090|5089|5081|5080|13935
1594629000000|2020-07-13 08:30:00|5089|5085|5072|5070|5089|5085|5070|5068|38465
1594629300000|2020-07-13 08:35:00|5071|5069|5087|5085|5087|5085|5067|5064|15872
1594629600000|2020-07-13 08:40:00|5088|5086|5093|5091|5094|5092|5083|5081|10890
1594629900000|2020-07-13 08:45:00|5094|5092|5094|5092|5096|5094|5089|5087|11124
1594630200000|2020-07-13 08:50:00|5093|5091|5094|5091|5097|5095|5090|5088|6746
1594630500000|2020-07-13 08:55:00|5095|5092|5099|5097|5099|5097|5091|5090|6832
1594630800000|2020-07-13 09:00:00|5100|5098|5104|5102|5107|5105|5097|5096|18259
1594631100000|2020-07-13 09:05:00|5105|5103|5098|5096|5107|5105|5098|5096|9521
1594631400000|2020-07-13 09:10:00|5099|5097|5100|5099|5103|5102|5098|5096|22048
1594631700000|2020-07-13 09:15:00|5099|5098|5101|5099|5106|5105|5098|5097|11488
1594632000000|2020-07-13 09:20:00|5100|5100|5098|5097|5102|5101|5095|5094|22908
1594632300000|2020-07-13 09:25:00|5097|5096|5102|5101|5103|5102|5096|5094|18478
1594632600000|2020-07-13 09:30:00|5101|5100|5102|5100|5102|5101|5098|5097|9104
1594632900000|2020-07-13 09:35:00|5103|5101|5102|5100|5111|5109|5099|5097|23669
1594633200000|2020-07-13 09:40:00|5103|5101|5091|5090|5103|5102|5090|5089|25958
1594633500000|2020-07-13 09:45:00|5092|5091|5095|5094|5098|5097|5088|5087|16039
1594633800000|2020-07-13 09:50:00|5096|5093|5094|5093|5098|5097|5089|5088|14156
1594634100000|2020-07-13 09:55:00|5095|5094|5098|5096|5099|5098|5091|5090|27112
1594634400000|2020-07-13 10:00:00|5097|5095|5094|5092|5098|5097|5088|5087|13321
1594634700000|2020-07-13 10:05:00|5093|5093|5095|5093|5097|5096|5084|5082|14963
1594635000000|2020-07-13 10:10:00|5096|5094|5091|5090|5096|5094|5088|5086|6164
1594635300000|2020-07-13 10:15:00|5090|5089|5097|5095|5099|5098|5089|5088|8112
1594635600000|2020-07-13 10:20:00|5096|5094|5100|5099|5100|5099|5091|5090|11883
1594635900000|2020-07-13 10:25:00|5101|5100|5099|5098|5104|5103|5097|5096|17948
1594636200000|2020-07-13 10:30:00|5100|5097|5101|5099|5103|5102|5096|5095|8536
1594636500000|2020-07-13 10:35:00|5100|5098|5095|5094|5101|5099|5094|5093|11930
1594636800000|2020-07-13 10:40:00|5096|5095|5087|5085|5096|5095|5085|5083|10013
1594637100000|2020-07-13 10:45:00|5086|5086|5086|5084|5090|5089|5081|5080|8957
1594637400000|2020-07-13 10:50:00|5087|5085|5099|5097|5103|5102|5086|5085|31458
1594637700000|2020-07-13 10:55:00|5098|5098|5104|5102|5107|5106|5098|5098|28989
1594638000000|2020-07-13 11:00:00|5107|5103|5107|5106|5107|5106|5102|5101|18507
1594638300000|2020-07-13 11:05:00|5106|5105|5107|5104|5113|5112|5101|5100|28297
1594638600000|2020-07-13 11:10:00|5106|5105|5109|5107|5114|5113|5105|5103|10482
1594638900000|2020-07-13 11:15:00|5110|5108|5107|5106|5111|5110|5107|5106|7880
1594639200000|2020-07-13 11:20:00|5108|5107|5102|5101|5113|5112|5101|5100|17783
1594639500000|2020-07-13 11:25:00|5103|5102|5108|5107|5109|5107|5102|5100|7458
1594639800000|2020-07-13 11:30:00|5109|5108|5109|5107|5111|5110|5104|5103|15835
1594640100000|2020-07-13 11:35:00|5108|5108|5109|5107|5110|5109|5107|5105|4960
1594640400000|2020-07-13 11:40:00|5110|5108|5106|5104|5111|5110|5101|5100|21276
1594640700000|2020-07-13 11:45:00|5107|5105|5101|5100|5110|5108|5101|5100|7500
1594641000000|2020-07-13 11:50:00|5102|5101|5102|5100|5106|5105|5101|5100|9180
1594641300000|2020-07-13 11:55:00|5103|5101|5099|5098|5105|5104|5098|5097|9944
1594641600000|2020-07-13 12:00:00|5100|5099|5096|5095|5102|5100|5095|5094|6353
1594641900000|2020-07-13 12:05:00|5097|5096|5097|5095|5099|5098|5094|5093|7831
1594642200000|2020-07-13 12:10:00|5098|5096|5100|5099|5102|5101|5095|5094|8768
1594642500000|2020-07-13 12:15:00|5099|5098|5101|5100|5103|5102|5099|5098|6415
1594642800000|2020-07-13 12:20:00|5100|5099|5101|5100|5103|5102|5099|5098|10139
1594643100000|2020-07-13 12:25:00|5099|5098|5100|5099|5104|5102|5098|5097|13249
1594643400000|2020-07-13 12:30:00|5101|5100|5100|5098|5101|5100|5098|5097|7173
1594643700000|2020-07-13 12:35:00|5099|5099|5099|5098|5102|5101|5098|5097|10225
1594644000000|2020-07-13 12:40:00|5098|5097|5099|5098|5102|5101|5097|5096|5235
1594644300000|2020-07-13 12:45:00|5100|5099|5104|5102|5106|5104|5100|5098|8460
1594644600000|2020-07-13 12:50:00|5103|5103|5098|5097|5105|5103|5097|5096|11709
1594644900000|2020-07-13 12:55:00|5097|5096|5093|5092|5099|5098|5093|5092|7705
1594645200000|2020-07-13 13:00:00|5094|5093|5094|5093|5096|5095|5093|5092|6166
1594645500000|2020-07-13 13:05:00|5095|5094|5094|5093|5096|5095|5093|5092|4679
1594645800000|2020-07-13 13:10:00|5093|5092|5099|5098|5100|5099|5093|5092|22228
1594646100000|2020-07-13 13:15:00|5100|5099|5101|5099|5102|5101|5099|5098|12698
1594646400000|2020-07-13 13:20:00|5100|5100|5102|5100|5103|5102|5100|5099|8714
1594646700000|2020-07-13 13:25:00|5101|5101|5099|5098|5101|5101|5098|5097|17761
1594647000000|2020-07-13 13:30:00|5100|5099|5092|5090|5100|5099|5087|5086|30808
1594647300000|2020-07-13 13:35:00|5091|5089|5089|5087|5093|5092|5080|5078|24572
1594647600000|2020-07-13 13:40:00|5088|5085|5084|5082|5092|5091|5083|5082|24825
1594647900000|2020-07-13 13:45:00|5083|5083|5081|5080|5086|5084|5078|5077|33456
1594648200000|2020-07-13 13:50:00|5082|5081|5074|5073|5082|5081|5072|5071|29612
1594648500000|2020-07-13 13:55:00|5073|5072|5073|5071|5083|5081|5072|5071|27081
1594648800000|2020-07-13 14:00:00|5074|5072|5076|5075|5082|5080|5072|5071|15211
1594649100000|2020-07-13 14:05:00|5077|5074|5085|5084|5085|5084|5071|5070|55956
1594649400000|2020-07-13 14:10:00|5086|5083|5090|5089|5092|5090|5083|5082|21669
1594649700000|2020-07-13 14:15:00|5091|5090|5100|5098|5100|5099|5090|5089|19046
1594650000000|2020-07-13 14:20:00|5099|5099|5099|5098|5102|5101|5097|5095|19014
1594650300000|2020-07-13 14:25:00|5098|5097|5099|5098|5099|5098|5094|5092|22077
1594650600000|2020-07-13 14:30:00|5100|5099|5097|5096|5101|5100|5095|5094|15295
1594650900000|2020-07-13 14:35:00|5098|5095|5091|5090|5098|5097|5089|5088|17321
1594651200000|2020-07-13 14:40:00|5092|5091|5093|5091|5098|5097|5091|5090|22327
1594651500000|2020-07-13 14:45:00|5092|5090|5097|5096|5098|5097|5091|5090|15224
1594651800000|2020-07-13 14:50:00|5098|5097|5098|5097|5100|5099|5095|5094|17185
1594652100000|2020-07-13 14:55:00|5097|5096|5100|5098|5101|5100|5096|5095|16422
1594652400000|2020-07-13 15:00:00|5099|5099|5100|5099|5103|5102|5098|5097|16816
1594652700000|2020-07-13 15:05:00|5101|5098|5102|5101|5104|5103|5100|5098|25993
1594653000000|2020-07-13 15:10:00|5103|5102|5105|5104|5108|5107|5098|5096|35824
1594653300000|2020-07-13 15:15:00|5106|5103|5104|5103|5106|5105|5101|5100|13470
1594653600000|2020-07-13 15:20:00|5105|5104|5109|5107|5109|5108|5102|5100|25195
1594653900000|2020-07-13 15:25:00|5108|5108|5121|5119|5121|5120|5108|5107|89441
1594710000000|2020-07-14 07:00:00|5073|5061|5067|5064|5084|5080|5064|5060|62030
1594710300000|2020-07-14 07:05:00|5068|5065|5070|5068|5087|5084|5066|5065|70231
1594710600000|2020-07-14 07:10:00|5069|5067|5082|5080|5086|5083|5058|5054|42881
1594710900000|2020-07-14 07:15:00|5081|5079|5062|5060|5085|5083|5058|5054|30891
1594711200000|2020-07-14 07:20:00|5061|5059|5054|5051|5066|5063|5043|5040|31232
1594711500000|2020-07-14 07:25:00|5053|5052|5065|5063|5067|5065|5050|5048|22901
1594711800000|2020-07-14 07:30:00|5064|5062|5052|5050|5064|5062|5045|5042|12481
1594712100000|2020-07-14 07:35:00|5053|5051|5040|5038|5053|5051|5040|5038|9368
1594712400000|2020-07-14 07:40:00|5039|5037|5041|5039|5043|5040|5027|5025|11125
1594712700000|2020-07-14 07:45:00|5040|5038|5050|5048|5055|5054|5037|5035|10938
1594713000000|2020-07-14 07:50:00|5049|5047|5041|5038|5050|5048|5038|5036|9925
1594713300000|2020-07-14 07:55:00|5042|5039|5050|5047|5051|5050|5038|5036|9491
1594713600000|2020-07-14 08:00:00|5049|5046|5056|5053|5066|5064|5048|5046|15123
1594713900000|2020-07-14 08:05:00|5057|5054|5077|5075|5078|5077|5050|5048|11745
1594714200000|2020-07-14 08:10:00|5076|5074|5071|5069|5082|5081|5071|5068|18704
1594714500000|2020-07-14 08:15:00|5072|5070|5075|5073|5081|5080|5071|5069|12119
1594714800000|2020-07-14 08:20:00|5076|5074|5079|5076|5084|5082|5073|5071|7428
1594715100000|2020-07-14 08:25:00|5080|5077|5078|5077|5082|5081|5072|5070|6107
1594715400000|2020-07-14 08:30:00|5077|5076|5078|5076|5083|5081|5076|5075|5344
1594715700000|2020-07-14 08:35:00|5079|5075|5083|5082|5083|5082|5071|5069|13578
1594716000000|2020-07-14 08:40:00|5084|5081|5083|5081|5084|5083|5080|5079|18595
1594716300000|2020-07-14 08:45:00|5084|5082|5079|5077|5086|5085|5077|5076|27057
1594716600000|2020-07-14 08:50:00|5078|5076|5064|5062|5078|5077|5063|5062|17191
1594716900000|2020-07-14 08:55:00|5065|5063|5071|5069|5071|5070|5065|5063|5207
1594717200000|2020-07-14 09:00:00|5070|5068|5078|5076|5082|5081|5069|5067|10223
1594717500000|2020-07-14 09:05:00|5077|5075|5074|5073|5082|5081|5073|5071|6594
1594717800000|2020-07-14 09:10:00|5075|5072|5069|5067|5075|5072|5065|5063|17553
1594718100000|2020-07-14 09:15:00|5068|5066|5078|5075|5081|5080|5066|5064|27668
1594718400000|2020-07-14 09:20:00|5077|5074|5080|5078|5080|5078|5076|5074|2709
1594718700000|2020-07-14 09:25:00|5081|5079|5082|5081|5085|5083|5077|5076|11152
1594719000000|2020-07-14 09:30:00|5083|5082|5080|5078|5088|5087|5079|5078|7683
1594719300000|2020-07-14 09:35:00|5081|5079|5085|5084|5085|5084|5081|5079|4793
1594719600000|2020-07-14 09:40:00|5084|5083|5083|5081|5088|5086|5080|5079|5889
1594719900000|2020-07-14 09:45:00|5084|5082|5085|5083|5089|5088|5080|5079|10076
1594720200000|2020-07-14 09:50:00|5084|5084|5081|5078|5086|5085|5078|5077|5518
1594720500000|2020-07-14 09:55:00|5080|5079|5081|5079|5082|5081|5076|5075|8923
1594720800000|2020-07-14 10:00:00|5082|5080|5081|5079|5083|5082|5076|5075|9837
1594721100000|2020-07-14 10:05:00|5080|5078|5081|5080|5082|5080|5078|5077|4601
1594721400000|2020-07-14 10:10:00|5080|5079|5076|5074|5081|5079|5075|5074|29329
1594721700000|2020-07-14 10:15:00|5077|5075|5065|5063|5077|5076|5061|5060|28088
1594722000000|2020-07-14 10:20:00|5066|5064|5075|5073|5077|5076|5066|5063|5244
1594722300000|2020-07-14 10:25:00|5074|5072|5063|5060|5077|5075|5062|5060|6675
1594722600000|2020-07-14 10:30:00|5064|5061|5055|5053|5064|5063|5053|5051|10483
1594722900000|2020-07-14 10:35:00|5054|5052|5052|5050|5056|5055|5050|5049|6622
1594723200000|2020-07-14 10:40:00|5051|5049|5055|5054|5062|5061|5050|5049|15558
1594723500000|2020-07-14 10:45:00|5053|5053|5057|5055|5057|5056|5052|5050|3960
1594723800000|2020-07-14 10:50:00|5056|5056|5068|5066|5069|5067|5056|5055|10860
1594724100000|2020-07-14 10:55:00|5067|5065|5075|5074|5075|5074|5066|5065|8062
1594724400000|2020-07-14 11:00:00|5074|5070|5068|5066|5075|5072|5063|5062|11677
1594724700000|2020-07-14 11:05:00|5069|5067|5057|5055|5071|5069|5055|5054|11483
1594725000000|2020-07-14 11:10:00|5056|5054|5053|5051|5056|5054|5047|5046|15694
1594725300000|2020-07-14 11:15:00|5052|5050|5053|5051|5054|5052|5049|5047|8010
1594725600000|2020-07-14 11:20:00|5052|5050|5049|5047|5055|5054|5046|5045|14633
1594725900000|2020-07-14 11:25:00|5048|5046|5053|5051|5057|5055|5046|5044|4814
1594726200000|2020-07-14 11:30:00|5054|5052|5062|5059|5062|5060|5053|5051|9131
1594726500000|2020-07-14 11:35:00|5061|5060|5058|5056|5063|5061|5057|5056|2602
1594726800000|2020-07-14 11:40:00|5059|5057|5068|5066|5071|5068|5058|5057|9512
1594727100000|2020-07-14 11:45:00|5067|5067|5064|5062|5070|5068|5062|5060|9918
1594727400000|2020-07-14 11:50:00|5065|5063|5077|5075|5081|5080|5063|5061|33422
1594727700000|2020-07-14 11:55:00|5076|5074|5069|5067|5077|5076|5067|5065|13903
1594728000000|2020-07-14 12:00:00|5070|5068|5074|5072|5075|5073|5064|5061|7919
1594728300000|2020-07-14 12:05:00|5075|5073|5074|5072|5076|5074|5071|5070|4633
1594728600000|2020-07-14 12:10:00|5075|5073|5071|5069|5077|5075|5070|5068|2764
1594728900000|2020-07-14 12:15:00|5070|5068|5068|5066|5075|5073|5064|5062|7412
1594729200000|2020-07-14 12:20:00|5069|5067|5066|5064|5072|5069|5064|5062|7711
1594729500000|2020-07-14 12:25:00|5065|5063|5065|5063|5066|5064|5061|5060|7026
1594729800000|2020-07-14 12:30:00|5063|5062|5053|5051|5066|5064|5051|5050|32038
1594730100000|2020-07-14 12:35:00|5052|5050|5046|5043|5055|5054|5041|5039|14318
1594730400000|2020-07-14 12:40:00|5045|5042|5050|5047|5051|5049|5044|5042|12741
1594730700000|2020-07-14 12:45:00|5049|5048|5048|5046|5052|5051|5047|5045|4650
1594731000000|2020-07-14 12:50:00|5047|5047|5043|5041|5052|5050|5039|5038|11182
1594731300000|2020-07-14 12:55:00|5044|5040|5031|5030|5044|5040|5030|5028|17916
1594731600000|2020-07-14 13:00:00|5030|5029|5039|5037|5040|5038|5030|5028|19065
1594731900000|2020-07-14 13:05:00|5038|5036|5027|5025|5038|5036|5024|5022|14775
1594732200000|2020-07-14 13:10:00|5028|5027|5030|5028|5032|5030|5025|5023|12203
1594732500000|2020-07-14 13:15:00|5031|5029|5030|5028|5033|5031|5027|5025|19235
1594732800000|2020-07-14 13:20:00|5031|5029|5035|5033|5038|5036|5030|5028|10193
1594733100000|2020-07-14 13:25:00|5036|5034|5032|5030|5038|5036|5029|5028|11179
1594733400000|2020-07-14 13:30:00|5033|5031|5038|5036|5050|5048|5025|5024|31459
1594733700000|2020-07-14 13:35:00|5037|5035|5053|5051|5054|5053|5032|5030|33891
1594734000000|2020-07-14 13:40:00|5052|5050|5057|5055|5064|5062|5045|5043|34026
1594734300000|2020-07-14 13:45:00|5058|5054|5053|5050|5067|5065|5051|5050|15722
1594734600000|2020-07-14 13:50:00|5052|5052|5054|5052|5056|5055|5038|5037|39380
1594734900000|2020-07-14 13:55:00|5053|5051|5065|5062|5070|5068|5050|5048|37401
1594735200000|2020-07-14 14:00:00|5064|5061|5055|5053|5065|5063|5051|5049|17914
1594735500000|2020-07-14 14:05:00|5056|5054|5055|5053|5060|5059|5049|5048|12242
1594735800000|2020-07-14 14:10:00|5056|5054|5054|5052|5064|5063|5048|5046|39263
1594736100000|2020-07-14 14:15:00|5055|5051|5060|5058|5066|5064|5050|5049|22892
1594736400000|2020-07-14 14:20:00|5059|5057|5071|5069|5080|5078|5057|5055|18175
1594736700000|2020-07-14 14:25:00|5070|5068|5080|5078|5080|5078|5064|5062|29521
1594737000000|2020-07-14 14:30:00|5081|5079|5081|5079|5085|5084|5076|5074|34191
1594737300000|2020-07-14 14:35:00|5080|5078|5081|5079|5084|5083|5075|5073|14179
1594737600000|2020-07-14 14:40:00|5082|5080|5084|5083|5091|5090|5079|5077|52780
1594737900000|2020-07-14 14:45:00|5085|5084|5088|5086|5090|5089|5076|5074|29403
1594738200000|2020-07-14 14:50:00|5087|5085|5104|5102|5106|5104|5083|5081|28313
1594738500000|2020-07-14 14:55:00|5103|5101|5101|5099|5104|5103|5092|5091|54526
1594738800000|2020-07-14 15:00:00|5100|5098|5091|5089|5103|5102|5090|5089|35696
1594739100000|2020-07-14 15:05:00|5090|5088|5091|5089|5096|5094|5079|5077|51082
1594739400000|2020-07-14 15:10:00|5092|5090|5093|5091|5095|5093|5086|5085|23089
1594739700000|2020-07-14 15:15:00|5094|5092|5098|5095|5098|5097|5086|5085|38602
1594740000000|2020-07-14 15:20:00|5097|5096|5104|5102|5107|5105|5096|5095|33554
1594740300000|2020-07-14 15:25:00|5105|5103|5096|5093|5112|5110|5096|5093|39273
1594796400000|2020-07-15 07:00:00|5142|5140|5168|5166|5169|5166|5142|5137|116760
1594796700000|2020-07-15 07:05:00|5169|5165|5158|5155|5172|5169|5149|5145|42402
1594797000000|2020-07-15 07:10:00|5159|5156|5158|5156|5170|5167|5152|5149|20546
1594797300000|2020-07-15 07:15:00|5159|5155|5154|5151|5161|5158|5149|5147|16720
1594797600000|2020-07-15 07:20:00|5153|5150|5153|5152|5157|5156|5147|5145|16457
1594797900000|2020-07-15 07:25:00|5154|5151|5153|5151|5157|5154|5148|5146|17335
1594798200000|2020-07-15 07:30:00|5152|5150|5151|5148|5155|5154|5146|5144|20173
1594798500000|2020-07-15 07:35:00|5152|5149|5140|5137|5154|5153|5134|5133|46878
1594798800000|2020-07-15 07:40:00|5141|5138|5147|5145|5149|5146|5139|5138|11899
1594799100000|2020-07-15 07:45:00|5146|5144|5136|5134|5146|5145|5135|5133|22850
1594799400000|2020-07-15 07:50:00|5137|5133|5137|5135|5144|5142|5134|5132|26553
1594799700000|2020-07-15 07:55:00|5136|5134|5143|5141|5143|5142|5136|5134|13768
1594800000000|2020-07-15 08:00:00|5142|5140|5151|5149|5154|5152|5141|5140|37099
1594800300000|2020-07-15 08:05:00|5152|5150|5155|5153|5155|5153|5147|5146|9646
1594800600000|2020-07-15 08:10:00|5154|5152|5160|5158|5164|5162|5148|5147|21159
1594800900000|2020-07-15 08:15:00|5159|5157|5147|5145|5163|5161|5147|5145|11585
1594801200000|2020-07-15 08:20:00|5148|5146|5138|5136|5149|5147|5137|5136|13278
1594801500000|2020-07-15 08:25:00|5137|5135|5146|5145|5148|5146|5137|5135|18712
1594801800000|2020-07-15 08:30:00|5147|5146|5148|5146|5154|5152|5146|5145|7304
1594802100000|2020-07-15 08:35:00|5149|5147|5140|5139|5154|5152|5140|5139|6509
1594802400000|2020-07-15 08:40:00|5141|5138|5133|5131|5141|5138|5133|5131|16721
1594802700000|2020-07-15 08:45:00|5132|5130|5125|5123|5137|5135|5125|5123|16328
1594803000000|2020-07-15 08:50:00|5124|5124|5127|5124|5129|5126|5118|5117|13363
1594803300000|2020-07-15 08:55:00|5128|5123|5122|5120|5130|5128|5120|5118|8145
1594803600000|2020-07-15 09:00:00|5123|5121|5120|5117|5124|5123|5114|5113|24455
1594803900000|2020-07-15 09:05:00|5119|5118|5120|5119|5123|5121|5115|5114|15982
1594804200000|2020-07-15 09:10:00|5121|5118|5127|5126|5128|5127|5120|5118|11242
1594804500000|2020-07-15 09:15:00|5126|5125|5123|5122|5130|5128|5123|5121|26694
1594804800000|2020-07-15 09:20:00|5124|5123|5131|5129|5131|5130|5124|5122|11698
1594805100000|2020-07-15 09:25:00|5130|5128|5124|5122|5131|5130|5123|5122|21935
1594805400000|2020-07-15 09:30:00|5125|5123|5120|5117|5127|5126|5115|5114|31247
1594805700000|2020-07-15 09:35:00|5119|5116|5125|5122|5125|5123|5118|5116|9978
1594806000000|2020-07-15 09:40:00|5124|5123|5124|5122|5127|5125|5122|5120|6903
1594806300000|2020-07-15 09:45:00|5123|5121|5126|5124|5130|5128|5120|5118|12906
1594806600000|2020-07-15 09:50:00|5125|5123|5121|5119|5126|5124|5118|5117|3642
1594806900000|2020-07-15 09:55:00|5122|5120|5122|5120|5125|5123|5119|5118|3774
1594807200000|2020-07-15 10:00:00|5123|5121|5125|5123|5127|5126|5122|5120|9910
1594807500000|2020-07-15 10:05:00|5126|5124|5129|5126|5129|5127|5122|5121|2520
1594807800000|2020-07-15 10:10:00|5128|5127|5142|5141|5142|5141|5128|5127|32131
1594808100000|2020-07-15 10:15:00|5141|5140|5143|5140|5145|5142|5137|5135|7015
1594808400000|2020-07-15 10:20:00|5144|5141|5141|5138|5150|5148|5137|5136|25192
1594808700000|2020-07-15 10:25:00|5140|5139|5150|5148|5150|5149|5140|5138|13778
1594809000000|2020-07-15 10:30:00|5149|5149|5149|5146|5150|5149|5144|5142|15497
1594809300000|2020-07-15 10:35:00|5148|5147|5167|5166|5167|5166|5146|5144|47708
1594809600000|2020-07-15 10:40:00|5168|5165|5163|5161|5171|5170|5158|5157|40928
1594809900000|2020-07-15 10:45:00|5162|5160|5175|5172|5175|5173|5161|5160|16576
1594810200000|2020-07-15 10:50:00|5176|5173|5185|5182|5185|5183|5173|5171|36694
1594810500000|2020-07-15 10:55:00|5186|5183|5177|5175|5191|5190|5176|5173|51946
1594810800000|2020-07-15 11:00:00|5184|5176|5193|5191|5194|5192|5181|5176|28902
1594811100000|2020-07-15 11:05:00|5192|5190|5195|5193|5197|5196|5191|5189|23608
1594811400000|2020-07-15 11:10:00|5196|5194|5195|5193|5199|5198|5192|5191|13578
1594811700000|2020-07-15 11:15:00|5196|5194|5189|5186|5197|5194|5182|5180|13625
1594812000000|2020-07-15 11:20:00|5188|5187|5184|5182|5188|5187|5182|5180|7399
1594812300000|2020-07-15 11:25:00|5185|5183|5190|5187|5191|5190|5184|5182|12337
1594812600000|2020-07-15 11:30:00|5189|5188|5186|5184|5190|5188|5181|5180|15234
1594812900000|2020-07-15 11:35:00|5187|5185|5185|5183|5196|5194|5184|5182|37295
1594813200000|2020-07-15 11:40:00|5184|5184|5190|5188|5190|5189|5183|5182|10130
1594813500000|2020-07-15 11:45:00|5189|5187|5185|5182|5191|5190|5182|5180|11435
1594813800000|2020-07-15 11:50:00|5184|5183|5184|5182|5187|5185|5184|5181|7599
1594814100000|2020-07-15 11:55:00|5183|5181|5178|5177|5184|5183|5176|5174|13938
1594814400000|2020-07-15 12:00:00|5179|5178|5188|5187|5191|5189|5178|5177|15737
1594814700000|2020-07-15 12:05:00|5187|5186|5190|5188|5193|5192|5186|5184|7375
1594815000000|2020-07-15 12:10:00|5191|5187|5185|5183|5194|5193|5185|5183|15148
1594815300000|2020-07-15 12:15:00|5184|5182|5180|5178|5186|5184|5178|5176|12643
1594815600000|2020-07-15 12:20:00|5179|5177|5180|5178|5185|5183|5174|5173|18154
1594815900000|2020-07-15 12:25:00|5179|5177|5175|5173|5184|5183|5174|5171|9709
1594816200000|2020-07-15 12:30:00|5174|5172|5186|5184|5186|5184|5174|5172|10139
1594816500000|2020-07-15 12:35:00|5187|5185|5189|5187|5189|5188|5183|5182|11156
1594816800000|2020-07-15 12:40:00|5188|5188|5192|5190|5193|5192|5187|5186|13283
1594817100000|2020-07-15 12:45:00|5190|5189|5186|5184|5192|5191|5179|5177|24173
1594817400000|2020-07-15 12:50:00|5187|5185|5185|5182|5190|5189|5183|5182|6153
1594817700000|2020-07-15 12:55:00|5184|5181|5188|5186|5188|5186|5180|5178|11273
1594818000000|2020-07-15 13:00:00|5187|5185|5188|5186|5190|5189|5185|5183|5462
1594818300000|2020-07-15 13:05:00|5187|5185|5172|5170|5187|5185|5171|5170|6758
1594818600000|2020-07-15 13:10:00|5171|5169|5178|5175|5178|5176|5169|5167|23690
1594818900000|2020-07-15 13:15:00|5177|5176|5187|5185|5189|5188|5177|5176|15746
1594819200000|2020-07-15 13:20:00|5186|5184|5178|5176|5188|5186|5176|5174|6081
1594819500000|2020-07-15 13:25:00|5179|5177|5180|5178|5182|5181|5177|5174|12320
1594819800000|2020-07-15 13:30:00|5181|5179|5188|5186|5193|5192|5175|5173|27470
1594820100000|2020-07-15 13:35:00|5189|5185|5186|5183|5195|5194|5183|5181|24925
1594820400000|2020-07-15 13:40:00|5185|5182|5195|5192|5195|5193|5183|5182|18618
1594820700000|2020-07-15 13:45:00|5196|5193|5196|5194|5198|5196|5186|5184|69558
1594821000000|2020-07-15 13:50:00|5197|5195|5181|5178|5198|5196|5172|5170|18102
1594821300000|2020-07-15 13:55:00|5180|5179|5178|5176|5186|5185|5173|5172|8583
1594821600000|2020-07-15 14:00:00|5179|5177|5171|5169|5180|5179|5168|5167|13932
1594821900000|2020-07-15 14:05:00|5172|5171|5178|5176|5180|5179|5171|5170|16772
1594822200000|2020-07-15 14:10:00|5177|5177|5177|5174|5182|5180|5168|5166|24775
1594822500000|2020-07-15 14:15:00|5176|5173|5193|5191|5195|5194|5173|5172|36619
1594822800000|2020-07-15 14:20:00|5194|5192|5192|5190|5195|5194|5189|5188|23684
1594823100000|2020-07-15 14:25:00|5193|5191|5197|5195|5202|5200|5193|5191|34564
1594823400000|2020-07-15 14:30:00|5198|5196|5201|5199|5203|5202|5197|5196|50290
1594823700000|2020-07-15 14:35:00|5202|5200|5216|5214|5217|5215|5202|5200|71052
1594824000000|2020-07-15 14:40:00|5215|5215|5222|5220|5222|5220|5214|5212|43040
1594824300000|2020-07-15 14:45:00|5223|5221|5218|5216|5223|5222|5215|5213|38748
1594824600000|2020-07-15 14:50:00|5217|5218|5216|5214|5223|5221|5215|5213|27582
1594824900000|2020-07-15 14:55:00|5217|5215|5213|5211|5219|5218|5212|5211|26580
1594825200000|2020-07-15 15:00:00|5214|5212|5205|5202|5218|5217|5203|5202|43935
1594825500000|2020-07-15 15:05:00|5204|5201|5200|5198|5206|5204|5194|5193|41789
1594825800000|2020-07-15 15:10:00|5199|5199|5209|5207|5209|5207|5197|5195|48775
1594826100000|2020-07-15 15:15:00|5208|5206|5205|5204|5208|5207|5200|5199|28877
1594826400000|2020-07-15 15:20:00|5206|5203|5191|5189|5206|5205|5182|5180|47055
1594826700000|2020-07-15 15:25:00|5190|5190|5199|5196|5202|5200|5190|5188|40559
1594882800000|2020-07-16 07:00:00|5150|5140|5144|5139|5164|5160|5136|5132|106936
1594883100000|2020-07-16 07:05:00|5143|5140|5161|5158|5165|5161|5132|5130|44026
1594883400000|2020-07-16 07:10:00|5160|5157|5166|5162|5168|5165|5153|5149|9374
1594883700000|2020-07-16 07:15:00|5165|5161|5158|5156|5170|5168|5157|5155|16383
1594884000000|2020-07-16 07:20:00|5157|5155|5169|5167|5175|5173|5148|5145|21950
1594884300000|2020-07-16 07:25:00|5170|5168|5154|5152|5170|5168|5153|5152|9121
1594884600000|2020-07-16 07:30:00|5153|5151|5149|5146|5153|5151|5144|5142|31335
1594884900000|2020-07-16 07:35:00|5148|5145|5149|5147|5160|5157|5147|5144|15437
1594885200000|2020-07-16 07:40:00|5150|5148|5165|5162|5165|5162|5148|5148|7420
1594885500000|2020-07-16 07:45:00|5164|5163|5176|5173|5176|5175|5161|5159|16529
1594885800000|2020-07-16 07:50:00|5177|5174|5182|5180|5185|5184|5171|5170|34590
1594886100000|2020-07-16 07:55:00|5181|5179|5173|5171|5182|5179|5172|5171|4669
1594886400000|2020-07-16 08:00:00|5172|5170|5166|5164|5175|5172|5162|5159|11926
1594886700000|2020-07-16 08:05:00|5165|5163|5160|5159|5168|5167|5154|5152|14656
1594887000000|2020-07-16 08:10:00|5161|5160|5164|5161|5167|5165|5161|5160|6473
1594887300000|2020-07-16 08:15:00|5163|5160|5162|5160|5168|5167|5160|5159|7306
1594887600000|2020-07-16 08:20:00|5161|5159|5159|5157|5163|5161|5155|5154|3061
1594887900000|2020-07-16 08:25:00|5158|5156|5152|5150|5160|5159|5152|5150|6932
1594888200000|2020-07-16 08:30:00|5153|5151|5152|5150|5155|5154|5146|5144|13613
1594888500000|2020-07-16 08:35:00|5151|5149|5150|5148|5155|5152|5145|5144|7574
1594888800000|2020-07-16 08:40:00|5149|5147|5151|5149|5151|5149|5147|5145|23296
1594889100000|2020-07-16 08:45:00|5150|5150|5159|5157|5160|5159|5150|5150|6510
1594889400000|2020-07-16 08:50:00|5158|5156|5157|5155|5160|5159|5155|5154|7018
1594889700000|2020-07-16 08:55:00|5158|5156|5156|5154|5165|5164|5156|5154|11434
1594890000000|2020-07-16 09:00:00|5155|5153|5145|5142|5155|5153|5144|5142|13116
1594890300000|2020-07-16 09:05:00|5144|5143|5142|5140|5152|5150|5139|5138|22180
1594890600000|2020-07-16 09:10:00|5140|5139|5140|5137|5142|5140|5134|5132|30696
1594890900000|2020-07-16 09:15:00|5139|5138|5151|5149|5152|5150|5139|5138|18679
1594891200000|2020-07-16 09:20:00|5152|5150|5155|5153|5155|5154|5149|5148|8692
1594891500000|2020-07-16 09:25:00|5154|5154|5165|5163|5165|5164|5154|5152|32792
1594891800000|2020-07-16 09:30:00|5166|5164|5167|5164|5172|5169|5161|5159|23731
1594892100000|2020-07-16 09:35:00|5166|5165|5170|5167|5173|5171|5166|5164|14892
1594892400000|2020-07-16 09:40:00|5169|5168|5162|5160|5169|5168|5161|5160|12618
1594892700000|2020-07-16 09:45:00|5163|5161|5166|5164|5168|5166|5160|5158|21201
1594893000000|2020-07-16 09:50:00|5165|5165|5166|5165|5169|5168|5162|5161|8965
1594893300000|2020-07-16 09:55:00|5167|5166|5167|5164|5170|5169|5164|5162|9480
1594893600000|2020-07-16 10:00:00|5166|5163|5168|5166|5169|5168|5161|5159|8178
1594893900000|2020-07-16 10:05:00|5169|5167|5164|5162|5172|5171|5159|5157|18273
1594894200000|2020-07-16 10:10:00|5163|5161|5167|5165|5168|5167|5162|5161|3705
1594894500000|2020-07-16 10:15:00|5168|5166|5165|5163|5169|5168|5163|5161|9923
1594894800000|2020-07-16 10:20:00|5166|5164|5160|5158|5167|5165|5159|5157|6084
1594895100000|2020-07-16 10:25:00|5159|5157|5151|5150|5160|5158|5151|5150|16220
1594895400000|2020-07-16 10:30:00|5152|5151|5148|5146|5153|5152|5146|5145|12350
1594895700000|2020-07-16 10:35:00|5147|5147|5156|5154|5157|5156|5145|5143|18190
1594896000000|2020-07-16 10:40:00|5155|5155|5159|5157|5159|5157|5155|5154|3685
1594896300000|2020-07-16 10:45:00|5158|5156|5161|5160|5164|5163|5157|5156|8904
1594896600000|2020-07-16 10:50:00|5160|5159|5158|5157|5165|5163|5158|5156|10106
1594896900000|2020-07-16 10:55:00|5159|5156|5161|5159|5161|5159|5151|5150|4908
1594897200000|2020-07-16 11:00:00|5165|5157|5160|5158|5165|5162|5160|5157|3962
1594897500000|2020-07-16 11:05:00|5159|5157|5163|5161|5164|5163|5158|5157|3807
1594897800000|2020-07-16 11:10:00|5162|5160|5161|5159|5163|5162|5158|5156|5473
1594898100000|2020-07-16 11:15:00|5160|5158|5161|5160|5163|5162|5159|5157|6674
1594898400000|2020-07-16 11:20:00|5162|5159|5163|5161|5163|5161|5159|5158|2441
1594898700000|2020-07-16 11:25:00|5164|5162|5163|5162|5164|5163|5159|5158|5951
1594899000000|2020-07-16 11:30:00|5164|5161|5164|5162|5166|5165|5159|5158|11396
1594899300000|2020-07-16 11:35:00|5163|5161|5157|5156|5163|5162|5153|5152|6241
1594899600000|2020-07-16 11:40:00|5156|5155|5158|5155|5161|5159|5156|5155|3899
1594899900000|2020-07-16 11:45:00|5157|5156|5155|5154|5160|5159|5155|5153|5440
1594900200000|2020-07-16 11:50:00|5154|5153|5153|5151|5157|5156|5151|5150|15971
1594900500000|2020-07-16 11:55:00|5152|5152|5153|5151|5154|5153|5150|5148|14270
1594900800000|2020-07-16 12:00:00|5152|5152|5152|5150|5154|5153|5150|5149|2769
1594901100000|2020-07-16 12:05:00|5153|5151|5155|5154|5156|5155|5152|5151|22804
1594901400000|2020-07-16 12:10:00|5154|5153|5158|5156|5158|5157|5153|5151|5756
1594901700000|2020-07-16 12:15:00|5157|5155|5156|5155|5158|5157|5156|5154|3408
1594902000000|2020-07-16 12:20:00|5155|5154|5158|5156|5158|5157|5155|5153|4331
1594902300000|2020-07-16 12:25:00|5157|5155|5160|5158|5160|5159|5155|5154|6760
1594902600000|2020-07-16 12:30:00|5159|5157|5157|5156|5163|5161|5153|5152|12834
1594902900000|2020-07-16 12:35:00|5156|5155|5150|5148|5158|5156|5148|5147|9843
1594903200000|2020-07-16 12:40:00|5149|5149|5154|5153|5155|5154|5149|5149|6617
1594903500000|2020-07-16 12:45:00|5155|5152|5163|5161|5164|5163|5154|5152|12557
1594903800000|2020-07-16 12:50:00|5162|5160|5161|5160|5162|5161|5159|5158|5903
1594904100000|2020-07-16 12:55:00|5160|5159|5162|5160|5165|5164|5156|5155|7444
1594904400000|2020-07-16 13:00:00|5161|5159|5172|5170|5174|5173|5158|5157|61952
1594904700000|2020-07-16 13:05:00|5173|5171|5155|5154|5180|5179|5155|5153|14297
1594905000000|2020-07-16 13:10:00|5156|5155|5162|5160|5162|5161|5156|5155|7410
1594905300000|2020-07-16 13:15:00|5161|5159|5170|5167|5172|5171|5159|5158|19521
1594905600000|2020-07-16 13:20:00|5171|5168|5169|5168|5172|5170|5164|5162|4175
1594905900000|2020-07-16 13:25:00|5170|5169|5165|5163|5173|5172|5164|5162|9214
1594906200000|2020-07-16 13:30:00|5164|5162|5169|5167|5173|5172|5163|5162|15028
1594906500000|2020-07-16 13:35:00|5170|5166|5170|5167|5175|5173|5164|5163|29889
1594906800000|2020-07-16 13:40:00|5171|5168|5170|5168|5175|5173|5159|5157|37800
1594907100000|2020-07-16 13:45:00|5169|5167|5180|5178|5181|5180|5166|5164|31442
1594907400000|2020-07-16 13:50:00|5179|5179|5198|5196|5200|5199|5178|5177|26647
1594907700000|2020-07-16 13:55:00|5197|5195|5191|5189|5198|5197|5188|5186|17862
1594908000000|2020-07-16 14:00:00|5192|5190|5185|5183|5197|5196|5183|5181|19987
1594908300000|2020-07-16 14:05:00|5186|5184|5178|5176|5187|5185|5173|5171|11418
1594908600000|2020-07-16 14:10:00|5179|5177|5188|5185|5190|5188|5178|5176|22316
1594908900000|2020-07-16 14:15:00|5187|5184|5183|5181|5188|5187|5179|5178|22741
1594909200000|2020-07-16 14:20:00|5182|5180|5198|5197|5198|5197|5180|5178|12295
1594909500000|2020-07-16 14:25:00|5197|5196|5204|5202|5207|5205|5191|5190|39895
1594909800000|2020-07-16 14:30:00|5203|5203|5208|5206|5209|5208|5200|5199|25307
1594910100000|2020-07-16 14:35:00|5209|5207|5214|5212|5214|5213|5205|5204|14025
1594910400000|2020-07-16 14:40:00|5213|5213|5216|5215|5218|5217|5212|5210|27702
1594910700000|2020-07-16 14:45:00|5215|5214|5215|5214|5217|5216|5213|5212|30780
1594911000000|2020-07-16 14:50:00|5216|5215|5216|5214|5216|5215|5209|5208|25540
1594911300000|2020-07-16 14:55:00|5215|5215|5208|5207|5217|5215|5205|5204|12443
1594911600000|2020-07-16 15:00:00|5209|5208|5216|5215|5216|5215|5207|5206|24029
1594911900000|2020-07-16 15:05:00|5217|5216|5208|5207|5219|5218|5207|5205|29283
1594912200000|2020-07-16 15:10:00|5209|5208|5216|5215|5218|5217|5208|5207|20241
1594912500000|2020-07-16 15:15:00|5217|5216|5213|5212|5219|5218|5210|5208|28169
1594912800000|2020-07-16 15:20:00|5214|5213|5213|5212|5217|5216|5210|5209|34095
1594913100000|2020-07-16 15:25:00|5212|5211|5202|5199|5215|5214|5202|5199|37548
1594969200000|2020-07-17 07:00:00|5195|5191|5211|5207|5216|5210|5195|5191|16972
1594969500000|2020-07-17 07:05:00|5210|5206|5188|5183|5213|5209|5181|5177|21213
1594969800000|2020-07-17 07:10:00|5187|5182|5189|5186|5192|5189|5184|5181|7887
1594970100000|2020-07-17 07:15:00|5188|5185|5206|5204|5206|5204|5188|5185|16081
1594970400000|2020-07-17 07:20:00|5207|5203|5196|5193|5207|5203|5185|5182|17781
1594970700000|2020-07-17 07:25:00|5195|5192|5188|5185|5195|5193|5186|5184|14272
1594971000000|2020-07-17 07:30:00|5187|5186|5182|5180|5188|5186|5177|5176|18394
1594971300000|2020-07-17 07:35:00|5181|5179|5181|5180|5183|5182|5178|5176|30228
1594971600000|2020-07-17 07:40:00|5180|5179|5186|5183|5186|5185|5178|5177|10404
1594971900000|2020-07-17 07:45:00|5185|5182|5169|5167|5185|5183|5167|5166|18442
1594972200000|2020-07-17 07:50:00|5168|5166|5170|5168|5176|5175|5165|5164|22755
1594972500000|2020-07-17 07:55:00|5169|5167|5160|5157|5172|5170|5157|5156|39430
1594972800000|2020-07-17 08:00:00|5159|5158|5164|5162|5165|5164|5153|5152|11207
1594973100000|2020-07-17 08:05:00|5163|5161|5161|5158|5166|5165|5159|5157|7772
1594973400000|2020-07-17 08:10:00|5160|5157|5164|5161|5169|5168|5158|5157|10913
1594973700000|2020-07-17 08:15:00|5163|5162|5165|5163|5169|5168|5162|5160|12017
1594974000000|2020-07-17 08:20:00|5166|5164|5157|5154|5167|5165|5155|5153|11239
1594974300000|2020-07-17 08:25:00|5156|5155|5159|5157|5159|5158|5155|5153|5336
1594974600000|2020-07-17 08:30:00|5158|5156|5157|5155|5159|5158|5155|5153|9419
1594974900000|2020-07-17 08:35:00|5158|5156|5162|5160|5165|5163|5156|5155|8949
1594975200000|2020-07-17 08:40:00|5161|5161|5159|5157|5163|5161|5157|5156|13998
1594975500000|2020-07-17 08:45:00|5157|5156|5162|5160|5164|5163|5156|5155|25142
1594975800000|2020-07-17 08:50:00|5161|5159|5161|5160|5164|5163|5160|5159|10633
1594976100000|2020-07-17 08:55:00|5160|5159|5162|5161|5163|5162|5159|5158|6830
1594976400000|2020-07-17 09:00:00|5161|5160|5156|5154|5161|5160|5154|5153|24027
1594976700000|2020-07-17 09:05:00|5157|5155|5157|5155|5158|5157|5154|5152|6202
1594977000000|2020-07-17 09:10:00|5158|5157|5173|5170|5176|5175|5157|5155|13411
1594977300000|2020-07-17 09:15:00|5172|5171|5175|5173|5176|5174|5169|5168|76073
1594977600000|2020-07-17 09:20:00|5176|5174|5174|5173|5182|5180|5174|5173|20134
1594977900000|2020-07-17 09:25:00|5173|5172|5181|5179|5185|5184|5169|5168|19021
1594978200000|2020-07-17 09:30:00|5180|5180|5177|5175|5184|5182|5177|5175|9001
1594978500000|2020-07-17 09:35:00|5178|5176|5178|5177|5180|5179|5176|5174|2257
1594978800000|2020-07-17 09:40:00|5179|5178|5177|5175|5180|5178|5175|5173|5470
1594979100000|2020-07-17 09:45:00|5176|5176|5178|5176|5187|5186|5172|5170|31588
1594979400000|2020-07-17 09:50:00|5177|5177|5181|5179|5182|5181|5172|5171|39322
1594979700000|2020-07-17 09:55:00|5182|5180|5182|5181|5184|5183|5178|5177|29548
1594980000000|2020-07-17 10:00:00|5183|5180|5187|5185|5189|5188|5181|5180|32311
1594980300000|2020-07-17 10:05:00|5188|5184|5191|5189|5191|5190|5185|5184|4775
1594980600000|2020-07-17 10:10:00|5190|5188|5190|5189|5194|5192|5189|5187|5124
1594980900000|2020-07-17 10:15:00|5191|5188|5191|5190|5193|5192|5187|5186|6110
1594981200000|2020-07-17 10:20:00|5192|5189|5200|5198|5202|5200|5190|5189|9517
1594981500000|2020-07-17 10:25:00|5201|5199|5207|5205|5208|5207|5199|5198|11835
1594981800000|2020-07-17 10:30:00|5206|5204|5202|5201|5208|5206|5202|5200|1935
1594982100000|2020-07-17 10:35:00|5203|5202|5198|5197|5204|5203|5196|5194|4388
1594982400000|2020-07-17 10:40:00|5197|5196|5200|5199|5202|5200|5196|5194|3611
1594982700000|2020-07-17 10:45:00|5199|5198|5199|5197|5200|5199|5195|5194|4566
1594983000000|2020-07-17 10:50:00|5198|5196|5196|5194|5199|5198|5195|5194|4853
1594983300000|2020-07-17 10:55:00|5197|5195|5193|5191|5199|5197|5190|5189|7621
1594983900000|2020-07-17 11:05:00|5182|5178|5187|5185|5188|5187|5176|5175|444929
1594984200000|2020-07-17 11:10:00|5186|5184|5183|5181|5186|5185|5178|5177|10409
1594984500000|2020-07-17 11:15:00|5182|5180|5184|5183|5187|5185|5180|5178|13297
1594984800000|2020-07-17 11:20:00|5183|5182|5184|5183|5185|5183|5179|5178|3891
1594985100000|2020-07-17 11:25:00|5185|5182|5192|5190|5192|5190|5185|5182|4313
1594985400000|2020-07-17 11:30:00|5193|5191|5190|5187|5193|5192|5188|5186|3954
1594985700000|2020-07-17 11:35:00|5191|5188|5189|5187|5193|5191|5187|5186|2365
1594986000000|2020-07-17 11:40:00|5188|5186|5185|5183|5188|5186|5184|5183|3383
1594986300000|2020-07-17 11:45:00|5184|5182|5185|5183|5185|5184|5182|5180|2371
1594986600000|2020-07-17 11:50:00|5186|5184|5187|5186|5188|5187|5185|5183|2028
1594986900000|2020-07-17 11:55:00|5186|5185|5188|5187|5188|5187|5183|5182|5433
1594987200000|2020-07-17 12:00:00|5187|5186|5192|5190|5192|5191|5186|5184|5960
1594987500000|2020-07-17 12:05:00|5193|5191|5194|5192|5195|5194|5192|5191|5312
1594987800000|2020-07-17 12:10:00|5195|5193|5200|5198|5200|5199|5194|5193|3634
1594988100000|2020-07-17 12:15:00|5199|5199|5202|5200|5202|5201|5197|5195|8840
1594988400000|2020-07-17 12:20:00|5203|5201|5206|5205|5208|5206|5202|5201|8000
1594988700000|2020-07-17 12:25:00|5205|5204|5206|5204|5207|5205|5202|5200|4614
1594989000000|2020-07-17 12:30:00|5205|5203|5199|5198|5206|5204|5196|5195|6077
1594989300000|2020-07-17 12:35:00|5198|5197|5200|5199|5200|5199|5195|5193|6552
1594989600000|2020-07-17 12:40:00|5201|5200|5200|5198|5208|5207|5200|5198|23743
1594989900000|2020-07-17 12:45:00|5199|5199|5193|5192|5201|5200|5193|5192|3871
1594990200000|2020-07-17 12:50:00|5192|5191|5195|5193|5195|5194|5192|5190|5029
1594990500000|2020-07-17 12:55:00|5194|5194|5193|5191|5195|5194|5190|5189|3706
1594990800000|2020-07-17 13:00:00|5192|5190|5192|5190|5193|5191|5190|5189|1410
1594991100000|2020-07-17 13:05:00|5191|5189|5186|5184|5191|5189|5183|5182|4520
1594991400000|2020-07-17 13:10:00|5185|5185|5188|5186|5190|5188|5185|5184|1591
1594991700000|2020-07-17 13:15:00|5187|5185|5187|5185|5188|5187|5185|5184|4446
1594992000000|2020-07-17 13:20:00|5186|5186|5197|5195|5198|5196|5186|5185|9485
1594992300000|2020-07-17 13:25:00|5198|5196|5200|5198|5203|5202|5196|5195|11248
1594992600000|2020-07-17 13:30:00|5199|5199|5194|5191|5200|5199|5192|5191|14652
1594992900000|2020-07-17 13:35:00|5193|5192|5191|5189|5199|5197|5190|5189|5570
1594993200000|2020-07-17 13:40:00|5190|5188|5197|5195|5198|5196|5187|5186|14798
1594993500000|2020-07-17 13:45:00|5198|5196|5204|5203|5208|5207|5197|5196|19331
1594993800000|2020-07-17 13:50:00|5205|5202|5216|5214|5216|5215|5204|5202|26364
1594994100000|2020-07-17 13:55:00|5215|5213|5218|5216|5219|5218|5212|5210|23462
1594994400000|2020-07-17 14:00:00|5216|5215|5209|5207|5224|5221|5209|5206|46467
1594994700000|2020-07-17 14:05:00|5208|5208|5204|5203|5215|5214|5204|5203|15652
1594995000000|2020-07-17 14:10:00|5205|5204|5211|5208|5211|5209|5201|5199|16660
1594995300000|2020-07-17 14:15:00|5210|5207|5213|5211|5216|5215|5208|5207|20103
1594995600000|2020-07-17 14:20:00|5212|5212|5200|5198|5212|5212|5197|5195|11496
1594995900000|2020-07-17 14:25:00|5199|5199|5199|5198|5202|5200|5196|5195|18932
1594996200000|2020-07-17 14:30:00|5200|5199|5201|5200|5202|5201|5198|5197|14461
1594996500000|2020-07-17 14:35:00|5202|5201|5208|5206|5210|5209|5201|5199|12948
1594996800000|2020-07-17 14:40:00|5207|5207|5199|5197|5209|5207|5199|5197|5392
1594997100000|2020-07-17 14:45:00|5200|5198|5201|5199|5202|5201|5198|5197|12070
1594997400000|2020-07-17 14:50:00|5200|5200|5206|5204|5206|5205|5200|5200|5937
1594997700000|2020-07-17 14:55:00|5207|5205|5218|5216|5219|5218|5206|5205|20039
1594998000000|2020-07-17 15:00:00|5217|5215|5222|5220|5228|5226|5217|5215|29147
1594998300000|2020-07-17 15:05:00|5221|5221|5217|5215|5222|5221|5213|5212|20929
1594998600000|2020-07-17 15:10:00|5218|5216|5216|5214|5219|5218|5214|5213|17817
1594998900000|2020-07-17 15:15:00|5215|5215|5213|5212|5219|5218|5213|5212|17976
1594999200000|2020-07-17 15:20:00|5212|5211|5215|5214|5217|5216|5212|5211|14863
1594999500000|2020-07-17 15:25:00|5216|5215|5215|5213|5217|5216|5208|5207|20415
1595228400000|2020-07-20 07:00:00|5188|5180|5160|5153|5193|5187|5150|5146|95082
1595228700000|2020-07-20 07:05:00|5159|5152|5162|5158|5166|5164|5136|5132|40184
1595229000000|2020-07-20 07:10:00|5163|5159|5154|5151|5164|5162|5149|5146|16805
1595229300000|2020-07-20 07:15:00|5153|5150|5158|5156|5162|5159|5147|5144|9329
1595229600000|2020-07-20 07:20:00|5157|5155|5146|5143|5159|5157|5144|5140|19130
1595229900000|2020-07-20 07:25:00|5145|5142|5158|5156|5161|5158|5140|5138|34105
1595230200000|2020-07-20 07:30:00|5159|5157|5151|5148|5163|5161|5148|5146|22785
1595230500000|2020-07-20 07:35:00|5150|5147|5162|5159|5162|5161|5147|5146|5476
1595230800000|2020-07-20 07:40:00|5161|5158|5175|5172|5175|5172|5152|5150|54744
1595231100000|2020-07-20 07:45:00|5176|5173|5169|5167|5176|5174|5163|5161|13821
1595231400000|2020-07-20 07:50:00|5170|5166|5185|5183|5187|5184|5167|5165|30264
1595231700000|2020-07-20 07:55:00|5184|5182|5185|5183|5188|5186|5182|5180|8561
1595232000000|2020-07-20 08:00:00|5186|5184|5192|5189|5196|5194|5184|5182|7342
1595232300000|2020-07-20 08:05:00|5191|5190|5181|5179|5191|5190|5179|5178|9676
1595232600000|2020-07-20 08:10:00|5180|5178|5176|5174|5184|5182|5171|5170|13729
1595232900000|2020-07-20 08:15:00|5177|5173|5183|5181|5185|5182|5176|5173|9728
1595233200000|2020-07-20 08:20:00|5182|5180|5182|5180|5183|5181|5178|5177|6855
1595233500000|2020-07-20 08:25:00|5183|5181|5189|5187|5190|5188|5181|5179|11854
1595233800000|2020-07-20 08:30:00|5188|5186|5195|5192|5195|5193|5179|5177|14516
1595234100000|2020-07-20 08:35:00|5196|5193|5202|5201|5204|5202|5193|5192|31669
1595234400000|2020-07-20 08:40:00|5203|5202|5228|5225|5230|5228|5203|5202|36818
1595234700000|2020-07-20 08:45:00|5229|5226|5229|5227|5239|5238|5222|5220|67828
1595235000000|2020-07-20 08:50:00|5230|5228|5234|5233|5234|5233|5227|5226|22292
1595235300000|2020-07-20 08:55:00|5233|5232|5240|5238|5243|5241|5229|5228|27239
1595235600000|2020-07-20 09:00:00|5241|5239|5242|5241|5253|5251|5241|5238|57294
1595235900000|2020-07-20 09:05:00|5241|5240|5242|5240|5244|5242|5237|5236|23805
1595236200000|2020-07-20 09:10:00|5243|5241|5252|5250|5252|5250|5242|5240|12712
1595236500000|2020-07-20 09:15:00|5251|5249|5244|5242|5254|5252|5242|5240|13532
1595236800000|2020-07-20 09:20:00|5243|5241|5238|5237|5245|5244|5235|5234|10477
1595237100000|2020-07-20 09:25:00|5239|5238|5241|5239|5242|5241|5230|5228|16517
1595237400000|2020-07-20 09:30:00|5242|5240|5234|5231|5245|5244|5232|5230|6177
1595237700000|2020-07-20 09:35:00|5235|5232|5241|5239|5241|5240|5232|5231|10746
1595238000000|2020-07-20 09:40:00|5240|5238|5246|5244|5248|5247|5237|5235|12137
1595238300000|2020-07-20 09:45:00|5245|5245|5242|5240|5247|5245|5235|5234|11366
1595238600000|2020-07-20 09:50:00|5241|5239|5239|5238|5242|5241|5236|5234|14066
1595238900000|2020-07-20 09:55:00|5240|5239|5243|5241|5243|5242|5236|5234|33265
1595239200000|2020-07-20 10:00:00|5242|5240|5244|5242|5247|5245|5238|5236|27283
1595239500000|2020-07-20 10:05:00|5243|5241|5246|5243|5248|5246|5240|5238|15548
1595239800000|2020-07-20 10:10:00|5245|5242|5248|5246|5249|5247|5243|5241|12501
1595240100000|2020-07-20 10:15:00|5247|5247|5244|5243|5249|5247|5242|5240|8338
1595240400000|2020-07-20 10:20:00|5245|5244|5254|5252|5255|5254|5243|5241|41721
1595240700000|2020-07-20 10:25:00|5255|5253|5250|5248|5258|5256|5247|5245|18825
1595241000000|2020-07-20 10:30:00|5251|5249|5253|5251|5254|5253|5248|5247|11628
1595241300000|2020-07-20 10:35:00|5252|5250|5253|5250|5253|5252|5248|5246|7557
1595241600000|2020-07-20 10:40:00|5252|5251|5254|5252|5255|5253|5250|5248|4963
1595241900000|2020-07-20 10:45:00|5253|5253|5259|5258|5259|5258|5252|5250|9836
1595242200000|2020-07-20 10:50:00|5257|5257|5253|5250|5260|5258|5251|5250|8151
1595242500000|2020-07-20 10:55:00|5252|5249|5247|5245|5255|5254|5246|5245|34388
1595242800000|2020-07-20 11:00:00|5246|5246|5249|5248|5252|5250|5246|5242|6752
1595243100000|2020-07-20 11:05:00|5248|5247|5248|5246|5250|5249|5245|5244|4960
1595243400000|2020-07-20 11:10:00|5247|5245|5244|5242|5249|5248|5243|5241|4311
1595243700000|2020-07-20 11:15:00|5243|5241|5249|5247|5250|5249|5243|5241|11681
1595244000000|2020-07-20 11:20:00|5250|5248|5259|5257|5260|5258|5247|5246|19756
1595244300000|2020-07-20 11:25:00|5260|5258|5255|5253|5265|5263|5255|5253|10952
1595244600000|2020-07-20 11:30:00|5254|5252|5254|5252|5256|5255|5252|5251|16508
1595244900000|2020-07-20 11:35:00|5255|5253|5256|5254|5261|5259|5255|5253|19320
1595245200000|2020-07-20 11:40:00|5257|5255|5255|5252|5257|5256|5249|5247|8522
1595245500000|2020-07-20 11:45:00|5254|5253|5255|5253|5257|5255|5252|5251|5753
1595245800000|2020-07-20 11:50:00|5256|5254|5250|5248|5262|5261|5247|5245|8875
1595246100000|2020-07-20 11:55:00|5249|5247|5249|5247|5250|5249|5247|5246|3121
1595246400000|2020-07-20 12:00:00|5248|5246|5247|5246|5249|5248|5244|5243|35249
1595246700000|2020-07-20 12:05:00|5248|5247|5247|5245|5257|5255|5246|5245|29813
1595247000000|2020-07-20 12:10:00|5248|5246|5250|5249|5250|5249|5245|5243|27944
1595247300000|2020-07-20 12:15:00|5249|5248|5250|5248|5253|5251|5248|5247|15763
1595247600000|2020-07-20 12:20:00|5249|5247|5246|5244|5250|5249|5244|5242|16597
1595247900000|2020-07-20 12:25:00|5247|5245|5242|5240|5247|5246|5239|5237|27319
1595248200000|2020-07-20 12:30:00|5241|5241|5241|5240|5243|5242|5240|5239|6817
1595248500000|2020-07-20 12:35:00|5242|5239|5244|5242|5245|5244|5240|5239|13269
1595248800000|2020-07-20 12:40:00|5245|5243|5242|5241|5248|5247|5240|5238|25613
1595249100000|2020-07-20 12:45:00|5241|5240|5251|5250|5251|5250|5241|5240|16602
1595249400000|2020-07-20 12:50:00|5252|5251|5258|5255|5264|5263|5250|5249|14247
1595249700000|2020-07-20 12:55:00|5259|5256|5259|5257|5268|5265|5256|5254|15710
1595250000000|2020-07-20 13:00:00|5260|5260|5258|5256|5263|5262|5253|5251|7540
1595250300000|2020-07-20 13:05:00|5259|5257|5252|5251|5259|5258|5251|5250|4051
1595250600000|2020-07-20 13:10:00|5253|5252|5243|5241|5253|5252|5241|5239|15906
1595250900000|2020-07-20 13:15:00|5242|5240|5246|5244|5246|5245|5240|5239|12371
1595251200000|2020-07-20 13:20:00|5245|5243|5245|5243|5246|5245|5243|5241|7907
1595251500000|2020-07-20 13:25:00|5246|5244|5244|5243|5249|5247|5243|5242|5262
1595251800000|2020-07-20 13:30:00|5245|5244|5262|5260|5274|5273|5244|5243|65050
1595252100000|2020-07-20 13:35:00|5263|5261|5259|5256|5265|5263|5243|5240|28827
1595252400000|2020-07-20 13:40:00|5260|5257|5242|5240|5263|5261|5238|5235|14184
1595252700000|2020-07-20 13:45:00|5241|5239|5234|5232|5253|5251|5234|5232|13264
1595253000000|2020-07-20 13:50:00|5235|5231|5234|5232|5238|5235|5228|5226|20089
1595253300000|2020-07-20 13:55:00|5233|5231|5237|5234|5239|5238|5230|5229|15278
1595253600000|2020-07-20 14:00:00|5238|5235|5236|5235|5242|5241|5229|5228|16938
1595253900000|2020-07-20 14:05:00|5237|5236|5240|5239|5244|5243|5235|5234|14388
1595254200000|2020-07-20 14:10:00|5241|5240|5247|5245|5248|5246|5237|5236|21223
1595254500000|2020-07-20 14:15:00|5248|5246|5249|5247|5249|5248|5244|5242|7487
1595254800000|2020-07-20 14:20:00|5250|5248|5256|5254|5257|5255|5246|5245|10377
1595255100000|2020-07-20 14:25:00|5257|5255|5250|5248|5257|5256|5248|5247|9027
1595255400000|2020-07-20 14:30:00|5251|5249|5245|5244|5251|5250|5243|5241|15952
1595255700000|2020-07-20 14:35:00|5246|5245|5246|5244|5248|5246|5242|5241|12265
1595256000000|2020-07-20 14:40:00|5247|5245|5248|5246|5249|5247|5244|5243|12612
1595256300000|2020-07-20 14:45:00|5247|5245|5251|5249|5252|5251|5245|5243|13889
1595256600000|2020-07-20 14:50:00|5250|5250|5246|5245|5251|5250|5245|5243|35353
1595256900000|2020-07-20 14:55:00|5247|5246|5252|5250|5253|5251|5246|5245|17610
1595257200000|2020-07-20 15:00:00|5251|5249|5254|5252|5255|5254|5248|5247|13317
1595257500000|2020-07-20 15:05:00|5253|5253|5252|5250|5254|5253|5249|5248|12479
1595257800000|2020-07-20 15:10:00|5253|5251|5253|5251|5257|5255|5250|5249|33038
1595258100000|2020-07-20 15:15:00|5252|5250|5259|5256|5263|5261|5251|5250|27357
1595258400000|2020-07-20 15:20:00|5258|5257|5260|5258|5262|5261|5254|5253|29135
1595258700000|2020-07-20 15:25:00|5261|5259|5266|5264|5272|5271|5257|5256|59305
1595314800000|2020-07-21 07:00:00|5300|5292|5310|5305|5323|5319|5288|5286|69191
1595315100000|2020-07-21 07:05:00|5311|5306|5343|5339|5347|5345|5304|5302|95039
1595315400000|2020-07-21 07:10:00|5344|5340|5330|5325|5345|5342|5318|5317|44993
1595315700000|2020-07-21 07:15:00|5331|5326|5329|5326|5340|5336|5324|5322|40010
1595316000000|2020-07-21 07:20:00|5328|5327|5336|5333|5340|5339|5324|5321|40298
1595316300000|2020-07-21 07:25:00|5335|5332|5348|5346|5350|5348|5335|5332|52771
1595316600000|2020-07-21 07:30:00|5349|5347|5353|5349|5354|5352|5335|5333|38836
1595316900000|2020-07-21 07:35:00|5354|5350|5345|5343|5354|5353|5340|5339|31066
1595317200000|2020-07-21 07:40:00|5344|5342|5332|5330|5346|5343|5332|5330|50831
1595317500000|2020-07-21 07:45:00|5333|5331|5341|5339|5345|5343|5331|5329|32173
1595317800000|2020-07-21 07:50:00|5342|5338|5336|5334|5345|5343|5325|5323|70339
1595318100000|2020-07-21 07:55:00|5337|5335|5343|5341|5347|5345|5334|5332|43354
1595318400000|2020-07-21 08:00:00|5342|5340|5345|5343|5349|5347|5335|5333|30520
1595318700000|2020-07-21 08:05:00|5346|5344|5348|5347|5353|5352|5344|5342|23942
1595319000000|2020-07-21 08:10:00|5347|5346|5348|5347|5353|5351|5345|5343|21637
1595319300000|2020-07-21 08:15:00|5349|5348|5348|5346|5349|5348|5338|5336|35706
1595319600000|2020-07-21 08:20:00|5347|5347|5355|5354|5358|5356|5345|5343|44209
1595319900000|2020-07-21 08:25:00|5354|5353|5351|5349|5356|5354|5348|5347|18488
1595320200000|2020-07-21 08:30:00|5352|5350|5352|5350|5357|5355|5346|5345|25394
1595320500000|2020-07-21 08:35:00|5353|5351|5354|5352|5358|5357|5350|5349|23993
1595320800000|2020-07-21 08:40:00|5353|5351|5354|5352|5357|5356|5350|5348|14339
1595321100000|2020-07-21 08:45:00|5355|5353|5358|5356|5359|5358|5351|5350|34257
1595321400000|2020-07-21 08:50:00|5357|5357|5353|5351|5360|5359|5351|5349|25177
1595321700000|2020-07-21 08:55:00|5354|5352|5354|5351|5358|5356|5349|5348|20438
1595322000000|2020-07-21 09:00:00|5353|5352|5348|5346|5360|5359|5347|5346|23938
1595322300000|2020-07-21 09:05:00|5347|5345|5343|5340|5348|5347|5341|5339|17231
1595322600000|2020-07-21 09:10:00|5344|5341|5340|5337|5347|5346|5338|5336|12847
1595322900000|2020-07-21 09:15:00|5339|5338|5346|5344|5347|5344|5338|5337|13771
1595323200000|2020-07-21 09:20:00|5347|5345|5347|5344|5350|5348|5342|5339|16778
1595323500000|2020-07-21 09:25:00|5348|5345|5345|5343|5350|5349|5343|5342|17552
1595323800000|2020-07-21 09:30:00|5344|5342|5354|5352|5354|5353|5343|5341|34915
1595324100000|2020-07-21 09:35:00|5350|5349|5354|5352|5354|5353|5349|5346|23670
1595324400000|2020-07-21 09:40:00|5353|5351|5355|5354|5360|5359|5350|5348|35370
1595324700000|2020-07-21 09:45:00|5356|5355|5355|5353|5358|5356|5350|5349|16668
1595325000000|2020-07-21 09:50:00|5354|5354|5356|5354|5359|5358|5354|5352|15919
1595325300000|2020-07-21 09:55:00|5357|5355|5350|5348|5358|5357|5349|5347|12092
1595325600000|2020-07-21 10:00:00|5351|5349|5348|5346|5354|5353|5346|5345|8915
1595325900000|2020-07-21 10:05:00|5349|5347|5348|5346|5352|5351|5348|5346|7400
1595326200000|2020-07-21 10:10:00|5349|5347|5345|5344|5352|5351|5344|5342|13854
1595326500000|2020-07-21 10:15:00|5346|5343|5350|5348|5351|5350|5343|5341|13522
1595326800000|2020-07-21 10:20:00|5349|5349|5349|5347|5351|5350|5347|5345|13257
1595327100000|2020-07-21 10:25:00|5350|5346|5351|5350|5352|5351|5348|5346|6843
1595327400000|2020-07-21 10:30:00|5352|5351|5354|5352|5355|5354|5351|5349|11190
1595327700000|2020-07-21 10:35:00|5355|5353|5359|5357|5359|5358|5353|5351|14348
1595328000000|2020-07-21 10:40:00|5358|5356|5358|5356|5360|5359|5357|5355|7848
1595328300000|2020-07-21 10:45:00|5357|5357|5361|5360|5363|5362|5357|5357|14113
1595328600000|2020-07-21 10:50:00|5362|5361|5358|5356|5362|5361|5354|5352|8410
1595328900000|2020-07-21 10:55:00|5357|5355|5354|5352|5358|5356|5352|5350|10417
1595329200000|2020-07-21 11:00:00|5353|5345|5348|5347|5353|5349|5348|5345|16479
1595329500000|2020-07-21 11:05:00|5349|5348|5342|5339|5350|5349|5341|5339|7239
1595329800000|2020-07-21 11:10:00|5340|5340|5348|5346|5350|5349|5340|5340|11341
1595330100000|2020-07-21 11:15:00|5349|5347|5343|5340|5350|5349|5340|5339|25499
1595330400000|2020-07-21 11:20:00|5342|5341|5347|5345|5347|5346|5340|5338|15476
1595330700000|2020-07-21 11:25:00|5348|5347|5350|5348|5351|5350|5347|5345|12476
1595331000000|2020-07-21 11:30:00|5351|5349|5353|5352|5354|5353|5349|5348|8053
1595331300000|2020-07-21 11:35:00|5352|5351|5349|5347|5353|5352|5347|5346|8721
1595331600000|2020-07-21 11:40:00|5348|5346|5344|5342|5349|5347|5343|5342|7999
1595331900000|2020-07-21 11:45:00|5343|5343|5338|5336|5345|5344|5338|5336|6709
1595332200000|2020-07-21 11:50:00|5339|5337|5337|5335|5341|5339|5334|5333|36207
1595332500000|2020-07-21 11:55:00|5336|5336|5344|5342|5344|5342|5336|5335|9645
1595332800000|2020-07-21 12:00:00|5343|5341|5343|5342|5348|5347|5342|5341|9203
1595333100000|2020-07-21 12:05:00|5342|5341|5337|5336|5344|5343|5335|5333|40156
1595333400000|2020-07-21 12:10:00|5338|5337|5338|5336|5342|5341|5335|5334|9789
1595333700000|2020-07-21 12:15:00|5337|5335|5341|5339|5342|5341|5337|5335|8978
1595334000000|2020-07-21 12:20:00|5340|5338|5342|5340|5342|5341|5333|5332|15324
1595334300000|2020-07-21 12:25:00|5341|5339|5328|5326|5342|5340|5326|5325|21472
1595334600000|2020-07-21 12:30:00|5329|5325|5326|5324|5329|5327|5323|5322|16805
1595334900000|2020-07-21 12:35:00|5327|5325|5326|5323|5336|5335|5325|5323|8936
1595335200000|2020-07-21 12:40:00|5327|5324|5329|5328|5333|5332|5326|5324|9318
1595335500000|2020-07-21 12:45:00|5328|5327|5330|5328|5335|5334|5325|5323|25183
1595335800000|2020-07-21 12:50:00|5329|5327|5324|5322|5330|5328|5323|5322|7412
1595336100000|2020-07-21 12:55:00|5325|5323|5331|5328|5334|5333|5324|5323|9837
1595336400000|2020-07-21 13:00:00|5330|5327|5328|5326|5332|5331|5324|5323|10668
1595336700000|2020-07-21 13:05:00|5329|5327|5324|5322|5329|5328|5323|5322|8104
1595337000000|2020-07-21 13:10:00|5325|5323|5321|5319|5325|5324|5320|5318|12352
1595337300000|2020-07-21 13:15:00|5322|5320|5322|5320|5324|5323|5321|5320|12611
1595337600000|2020-07-21 13:20:00|5321|5319|5320|5318|5322|5319|5316|5315|11799
1595337900000|2020-07-21 13:25:00|5319|5319|5311|5309|5320|5319|5310|5307|34557
1595338200000|2020-07-21 13:30:00|5310|5308|5329|5327|5330|5327|5309|5308|22925
1595338500000|2020-07-21 13:35:00|5328|5326|5327|5325|5333|5331|5325|5324|19527
1595338800000|2020-07-21 13:40:00|5324|5324|5342|5340|5344|5343|5323|5322|18121
1595339100000|2020-07-21 13:45:00|5341|5339|5349|5347|5349|5347|5335|5334|27049
1595339400000|2020-07-21 13:50:00|5348|5346|5345|5343|5349|5347|5339|5337|29370
1595339700000|2020-07-21 13:55:00|5344|5342|5341|5340|5345|5344|5332|5330|25864
1595340000000|2020-07-21 14:00:00|5340|5339|5332|5330|5347|5346|5329|5328|19111
1595340300000|2020-07-21 14:05:00|5331|5329|5320|5319|5333|5331|5319|5318|29149
1595340600000|2020-07-21 14:10:00|5319|5318|5312|5310|5321|5320|5312|5310|25403
1595340900000|2020-07-21 14:15:00|5313|5311|5312|5311|5317|5315|5308|5306|20456
1595341200000|2020-07-21 14:20:00|5313|5310|5304|5302|5313|5310|5302|5301|24448
1595341500000|2020-07-21 14:25:00|5303|5303|5295|5294|5307|5305|5291|5290|38188
1595341800000|2020-07-21 14:30:00|5294|5293|5304|5302|5304|5302|5293|5291|35760
1595342100000|2020-07-21 14:35:00|5303|5303|5310|5309|5314|5312|5294|5293|64539
1595342400000|2020-07-21 14:40:00|5309|5308|5316|5314|5322|5321|5309|5308|50002
1595342700000|2020-07-21 14:45:00|5317|5315|5326|5324|5327|5326|5316|5315|23012
1595343000000|2020-07-21 14:50:00|5327|5323|5328|5327|5329|5328|5322|5321|16134
1595343300000|2020-07-21 14:55:00|5329|5328|5318|5316|5332|5330|5318|5316|18383
1595343600000|2020-07-21 15:00:00|5319|5317|5323|5322|5331|5329|5318|5316|19969
1595343900000|2020-07-21 15:05:00|5322|5321|5309|5307|5323|5321|5307|5306|23484
1595344200000|2020-07-21 15:10:00|5310|5308|5307|5306|5312|5310|5302|5301|22197
1595344500000|2020-07-21 15:15:00|5306|5305|5304|5303|5310|5309|5303|5302|23312
1595344800000|2020-07-21 15:20:00|5303|5302|5308|5306|5309|5308|5300|5299|24924
1595345100000|2020-07-21 15:25:00|5307|5307|5309|5307|5310|5308|5299|5298|39594
1595401200000|2020-07-22 07:00:00|5348|5335|5353|5351|5359|5355|5326|5322|148409
1595401500000|2020-07-22 07:05:00|5354|5353|5359|5356|5365|5364|5342|5339|126907
1595401800000|2020-07-22 07:10:00|5360|5357|5366|5364|5370|5368|5357|5355|50992
1595402100000|2020-07-22 07:15:00|5367|5365|5371|5369|5373|5371|5360|5357|115472
1595402400000|2020-07-22 07:20:00|5372|5370|5374|5373|5380|5379|5371|5369|60138
1595402700000|2020-07-22 07:25:00|5376|5375|5379|5377|5388|5386|5376|5375|44758
1595403000000|2020-07-22 07:30:00|5380|5378|5375|5373|5388|5386|5373|5371|54436
1595403300000|2020-07-22 07:35:00|5374|5374|5358|5355|5377|5374|5349|5346|190378
1595403600000|2020-07-22 07:40:00|5357|5356|5354|5352|5364|5362|5344|5342|75036
1595403900000|2020-07-22 07:45:00|5353|5351|5360|5356|5360|5357|5346|5343|135377
1595404200000|2020-07-22 07:50:00|5359|5355|5369|5367|5372|5370|5354|5350|66856
1595404500000|2020-07-22 07:55:00|5370|5368|5359|5355|5370|5368|5358|5355|13289
1595404800000|2020-07-22 08:00:00|5358|5356|5362|5360|5368|5365|5353|5350|43323
1595405100000|2020-07-22 08:05:00|5361|5359|5363|5360|5365|5363|5358|5356|22386
1595405400000|2020-07-22 08:10:00|5362|5359|5362|5360|5371|5370|5360|5359|30261
1595405700000|2020-07-22 08:15:00|5361|5359|5366|5364|5367|5366|5360|5359|94759
1595406000000|2020-07-22 08:20:00|5367|5365|5366|5365|5373|5372|5365|5364|35578
1595406300000|2020-07-22 08:25:00|5365|5364|5370|5369|5370|5369|5361|5360|99856
1595406600000|2020-07-22 08:30:00|5369|5368|5373|5370|5374|5373|5358|5356|73886
1595406900000|2020-07-22 08:35:00|5372|5371|5369|5366|5376|5374|5367|5366|51982
1595407200000|2020-07-22 08:40:00|5368|5367|5372|5370|5375|5374|5367|5364|6779
1595407500000|2020-07-22 08:45:00|5371|5369|5372|5370|5372|5371|5366|5365|22770
1595407800000|2020-07-22 08:50:00|5371|5371|5372|5370|5373|5372|5369|5368|54711
1595408100000|2020-07-22 08:55:00|5373|5371|5369|5367|5373|5372|5365|5363|94095
1595408400000|2020-07-22 09:00:00|5368|5368|5371|5370|5371|5370|5364|5362|51367
1595408700000|2020-07-22 09:05:00|5370|5369|5366|5365|5372|5371|5366|5365|47776
1595409000000|2020-07-22 09:10:00|5367|5364|5363|5362|5367|5365|5358|5357|68499
1595409300000|2020-07-22 09:15:00|5364|5361|5366|5364|5367|5366|5362|5360|38596
1595409600000|2020-07-22 09:20:00|5365|5363|5360|5358|5366|5365|5359|5357|15735
1595409900000|2020-07-22 09:25:00|5362|5357|5349|5347|5362|5361|5348|5347|19990
1595410200000|2020-07-22 09:30:00|5350|5348|5358|5356|5361|5359|5347|5345|40828
1595410500000|2020-07-22 09:35:00|5359|5357|5364|5362|5365|5364|5355|5354|11074
1595410800000|2020-07-22 09:40:00|5365|5363|5363|5361|5367|5366|5361|5359|7812
1595411100000|2020-07-22 09:45:00|5364|5362|5365|5364|5368|5367|5360|5359|5922
1595411400000|2020-07-22 09:50:00|5366|5365|5371|5369|5374|5373|5365|5364|47251
1595411700000|2020-07-22 09:55:00|5370|5370|5371|5369|5378|5376|5370|5369|13648
1595412000000|2020-07-22 10:00:00|5372|5370|5370|5369|5372|5370|5370|5369|13663
1595412300000|2020-07-22 10:05:00|5371|5370|5368|5366|5372|5371|5367|5366|25751
1595412600000|2020-07-22 10:10:00|5369|5368|5370|5369|5373|5371|5369|5367|27205
1595412900000|2020-07-22 10:15:00|5371|5370|5374|5373|5374|5373|5363|5361|41178
1595413200000|2020-07-22 10:20:00|5373|5372|5371|5370|5377|5375|5371|5370|7402
1595413500000|2020-07-22 10:25:00|5372|5371|5371|5370|5374|5373|5364|5363|55552
1595413800000|2020-07-22 10:30:00|5370|5369|5370|5369|5371|5370|5370|5369|31233
1595414100000|2020-07-22 10:35:00|5371|5370|5370|5369|5373|5372|5370|5369|17924
1595414400000|2020-07-22 10:40:00|5371|5370|5366|5365|5373|5371|5366|5365|72430
1595414700000|2020-07-22 10:45:00|5367|5366|5368|5367|5369|5367|5360|5358|28664
1595415000000|2020-07-22 10:50:00|5367|5366|5368|5366|5369|5368|5365|5364|11026
1595415300000|2020-07-22 10:55:00|5367|5367|5370|5369|5376|5375|5367|5365|7932
1595415600000|2020-07-22 11:00:00|5365|5364|5371|5370|5372|5371|5365|5364|36734
1595415900000|2020-07-22 11:05:00|5370|5369|5373|5372|5373|5372|5365|5364|33210
1595416200000|2020-07-22 11:10:00|5372|5371|5365|5364|5373|5372|5365|5364|47321
1595416500000|2020-07-22 11:15:00|5366|5365|5367|5366|5368|5366|5355|5353|112636
1595416800000|2020-07-22 11:20:00|5368|5367|5368|5366|5371|5370|5367|5364|3990
1595417100000|2020-07-22 11:25:00|5369|5367|5373|5371|5374|5373|5367|5365|4936
1595417400000|2020-07-22 11:30:00|5374|5372|5370|5368|5378|5377|5369|5367|3314
1595417700000|2020-07-22 11:35:00|5371|5369|5368|5365|5375|5373|5366|5365|16047
1595418000000|2020-07-22 11:40:00|5367|5366|5373|5370|5375|5374|5367|5366|8579
1595418300000|2020-07-22 11:45:00|5372|5371|5372|5370|5375|5374|5367|5365|27173
1595418600000|2020-07-22 11:50:00|5371|5371|5370|5369|5373|5371|5370|5369|26639
1595418900000|2020-07-22 11:55:00|5371|5370|5371|5370|5373|5372|5370|5369|12426
1595419200000|2020-07-22 12:00:00|5372|5371|5368|5367|5375|5374|5361|5359|108103
1595419500000|2020-07-22 12:05:00|5369|5368|5370|5369|5373|5372|5369|5368|25597
1595419800000|2020-07-22 12:10:00|5371|5368|5373|5371|5375|5373|5371|5368|22096
1595420100000|2020-07-22 12:15:00|5374|5372|5372|5371|5378|5377|5371|5370|25208
1595420400000|2020-07-22 12:20:00|5373|5372|5374|5373|5375|5374|5371|5370|9586
1595420700000|2020-07-22 12:25:00|5373|5372|5373|5371|5374|5372|5370|5369|26329
1595421000000|2020-07-22 12:30:00|5372|5370|5370|5369|5374|5373|5370|5369|36528
1595421300000|2020-07-22 12:35:00|5371|5370|5372|5370|5373|5372|5370|5369|30335
1595421600000|2020-07-22 12:40:00|5371|5369|5373|5371|5373|5372|5370|5369|31407
1595421900000|2020-07-22 12:45:00|5374|5372|5373|5371|5374|5373|5371|5370|5940
1595422200000|2020-07-22 12:50:00|5372|5372|5370|5369|5372|5372|5370|5369|9431
1595422500000|2020-07-22 12:55:00|5371|5370|5371|5369|5372|5371|5369|5368|20267
1595422800000|2020-07-22 13:00:00|5369|5368|5364|5362|5370|5369|5364|5361|44445
1595423100000|2020-07-22 13:05:00|5365|5364|5358|5356|5365|5364|5356|5354|10262
1595423400000|2020-07-22 13:10:00|5357|5357|5350|5348|5359|5358|5349|5348|10708
1595423700000|2020-07-22 13:15:00|5351|5349|5344|5343|5351|5350|5343|5342|13184
1595424000000|2020-07-22 13:20:00|5345|5344|5354|5353|5354|5353|5340|5338|135121
1595424300000|2020-07-22 13:25:00|5355|5354|5368|5366|5369|5367|5355|5353|30720
1595424600000|2020-07-22 13:30:00|5367|5365|5368|5365|5371|5370|5363|5362|49323
1595424900000|2020-07-22 13:35:00|5369|5366|5365|5363|5369|5368|5363|5362|26637
1595425200000|2020-07-22 13:40:00|5364|5362|5367|5365|5372|5370|5364|5362|32296
1595425500000|2020-07-22 13:45:00|5366|5363|5363|5362|5369|5367|5363|5362|40417
1595425800000|2020-07-22 13:50:00|5364|5363|5362|5361|5367|5366|5362|5361|31380
1595426100000|2020-07-22 13:55:00|5361|5360|5363|5362|5366|5364|5361|5360|57541
1595426400000|2020-07-22 14:00:00|5364|5363|5369|5367|5369|5368|5363|5362|41603
1595426700000|2020-07-22 14:05:00|5368|5366|5371|5369|5373|5372|5366|5364|14537
1595427000000|2020-07-22 14:10:00|5372|5370|5370|5369|5373|5372|5370|5369|8372
1595427300000|2020-07-22 14:15:00|5371|5370|5376|5374|5377|5376|5370|5369|9850
1595427600000|2020-07-22 14:20:00|5377|5375|5375|5373|5379|5378|5373|5372|33410
1595427900000|2020-07-22 14:25:00|5374|5372|5373|5371|5377|5375|5370|5369|17610
1595428200000|2020-07-22 14:30:00|5374|5370|5384|5383|5385|5384|5372|5370|19797
1595428500000|2020-07-22 14:35:00|5383|5382|5392|5390|5392|5391|5382|5381|28420
1595428800000|2020-07-22 14:40:00|5391|5389|5392|5390|5392|5391|5387|5384|18974
1595429100000|2020-07-22 14:45:00|5391|5389|5388|5386|5399|5398|5384|5382|71363
1595429400000|2020-07-22 14:50:00|5387|5385|5375|5372|5387|5386|5373|5371|25395
1595429700000|2020-07-22 14:55:00|5376|5373|5376|5374|5377|5375|5372|5371|11979
1595430000000|2020-07-22 15:00:00|5377|5375|5372|5371|5379|5378|5372|5371|16940
1595430300000|2020-07-22 15:05:00|5371|5370|5363|5362|5373|5372|5363|5361|76626
1595430600000|2020-07-22 15:10:00|5364|5363|5360|5359|5367|5366|5358|5357|58629
1595430900000|2020-07-22 15:15:00|5359|5358|5363|5361|5366|5365|5358|5357|29506
1595431200000|2020-07-22 15:20:00|5362|5362|5362|5361|5365|5364|5362|5361|31548
1595431500000|2020-07-22 15:25:00|5363|5362|5363|5362|5364|5363|5358|5357|61366
1595487600000|2020-07-23 07:00:00|5390|5380|5374|5370|5393|5388|5374|5370|46380
1595487900000|2020-07-23 07:05:00|5373|5369|5354|5351|5374|5372|5341|5340|25727
1595488200000|2020-07-23 07:10:00|5355|5354|5347|5343|5360|5357|5338|5334|27390
1595488500000|2020-07-23 07:15:00|5346|5342|5361|5358|5367|5365|5339|5337|35563
1595488800000|2020-07-23 07:20:00|5362|5359|5369|5367|5371|5369|5360|5358|15763
1595489100000|2020-07-23 07:25:00|5370|5368|5373|5371|5378|5376|5367|5365|14294
1595489400000|2020-07-23 07:30:00|5374|5372|5378|5376|5379|5377|5367|5365|25743
1595489700000|2020-07-23 07:35:00|5379|5377|5386|5383|5392|5391|5377|5377|23826
1595490000000|2020-07-23 07:40:00|5385|5382|5379|5376|5394|5392|5377|5374|16975
1595490300000|2020-07-23 07:45:00|5378|5375|5384|5382|5385|5383|5375|5373|12178
1595490600000|2020-07-23 07:50:00|5385|5383|5397|5396|5397|5396|5385|5383|37679
1595490900000|2020-07-23 07:55:00|5398|5397|5410|5408|5414|5412|5394|5393|50961
1595491200000|2020-07-23 08:00:00|5411|5409|5401|5400|5416|5414|5401|5399|29610
1595491500000|2020-07-23 08:05:00|5400|5399|5419|5417|5419|5417|5400|5398|18326
1595491800000|2020-07-23 08:10:00|5418|5418|5412|5410|5419|5418|5401|5399|32214
1595492100000|2020-07-23 08:15:00|5413|5411|5419|5416|5421|5420|5413|5411|41967
1595492400000|2020-07-23 08:20:00|5418|5417|5407|5406|5418|5418|5407|5406|18217
1595492700000|2020-07-23 08:25:00|5408|5407|5415|5413|5416|5415|5408|5407|9442
1595493000000|2020-07-23 08:30:00|5416|5414|5417|5415|5421|5420|5415|5414|13923
1595493300000|2020-07-23 08:35:00|5416|5416|5424|5422|5425|5423|5416|5415|8775
1595493600000|2020-07-23 08:40:00|5423|5421|5407|5405|5424|5421|5407|5405|13836
1595493900000|2020-07-23 08:45:00|5406|5406|5388|5386|5410|5409|5387|5386|20192
1595494200000|2020-07-23 08:50:00|5387|5388|5398|5395|5400|5399|5387|5386|15018
1595494500000|2020-07-23 08:55:00|5397|5396|5395|5393|5402|5400|5394|5393|14420
1595494800000|2020-07-23 09:00:00|5396|5394|5405|5403|5408|5407|5394|5393|29435
1595495100000|2020-07-23 09:05:00|5404|5404|5406|5405|5418|5416|5404|5403|17255
1595495400000|2020-07-23 09:10:00|5407|5406|5413|5412|5419|5417|5407|5405|20444
1595495700000|2020-07-23 09:15:00|5414|5413|5403|5401|5414|5413|5402|5400|14415
1595496000000|2020-07-23 09:20:00|5404|5402|5403|5401|5406|5405|5401|5400|8063
1595496300000|2020-07-23 09:25:00|5404|5402|5408|5406|5413|5411|5404|5402|19827
1595496600000|2020-07-23 09:30:00|5407|5407|5415|5413|5416|5415|5407|5406|7276
1595496900000|2020-07-23 09:35:00|5414|5414|5405|5403|5415|5414|5404|5403|10914
1595497200000|2020-07-23 09:40:00|5406|5404|5402|5400|5409|5407|5401|5400|5314
1595497500000|2020-07-23 09:45:00|5401|5399|5404|5403|5406|5404|5400|5398|6437
1595497800000|2020-07-23 09:50:00|5403|5402|5402|5400|5404|5403|5393|5392|17167
1595498100000|2020-07-23 09:55:00|5401|5399|5404|5403|5406|5404|5398|5397|16800
1595498400000|2020-07-23 10:00:00|5405|5404|5412|5410|5415|5414|5405|5403|16819
1595498700000|2020-07-23 10:05:00|5413|5411|5415|5414|5416|5415|5409|5408|12764
1595499000000|2020-07-23 10:10:00|5416|5415|5405|5404|5416|5415|5403|5401|11591
1595499300000|2020-07-23 10:15:00|5406|5405|5396|5394|5406|5405|5395|5394|18390
1595499600000|2020-07-23 10:20:00|5395|5395|5388|5386|5396|5395|5387|5386|27231
1595499900000|2020-07-23 10:25:00|5389|5385|5396|5394|5397|5395|5386|5385|7952
1595500200000|2020-07-23 10:30:00|5397|5395|5397|5396|5400|5398|5395|5394|3411
1595500500000|2020-07-23 10:35:00|5396|5395|5398|5396|5400|5399|5395|5394|9238
1595500800000|2020-07-23 10:40:00|5397|5395|5394|5392|5397|5395|5390|5388|8773
1595501100000|2020-07-23 10:45:00|5393|5393|5400|5398|5400|5399|5392|5391|5176
1595501400000|2020-07-23 10:50:00|5401|5399|5403|5402|5405|5404|5400|5399|6474
1595501700000|2020-07-23 10:55:00|5404|5403|5406|5404|5407|5406|5397|5395|26332
1595502000000|2020-07-23 11:00:00|5405|5401|5404|5402|5405|5404|5399|5397|8310
1595502300000|2020-07-23 11:05:00|5403|5403|5403|5401|5408|5406|5398|5397|6936
1595502600000|2020-07-23 11:10:00|5402|5400|5402|5400|5403|5401|5397|5395|3694
1595502900000|2020-07-23 11:15:00|5401|5401|5399|5397|5404|5402|5398|5396|4122
1595503200000|2020-07-23 11:20:00|5398|5396|5402|5400|5403|5402|5396|5395|5340
1595503500000|2020-07-23 11:25:00|5401|5399|5408|5406|5409|5408|5400|5399|9524
1595503800000|2020-07-23 11:30:00|5407|5407|5412|5410|5412|5411|5407|5407|6950
1595504100000|2020-07-23 11:35:00|5413|5411|5415|5413|5418|5417|5413|5411|21513
1595504400000|2020-07-23 11:40:00|5416|5414|5414|5412|5417|5416|5413|5412|6797
1595504700000|2020-07-23 11:45:00|5415|5413|5414|5413|5417|5416|5413|5412|6799
1595505000000|2020-07-23 11:50:00|5413|5412|5406|5404|5413|5412|5399|5398|9349
1595505300000|2020-07-23 11:55:00|5407|5405|5412|5411|5413|5412|5406|5404|8600
1595505600000|2020-07-23 12:00:00|5411|5410|5404|5403|5412|5411|5404|5402|9238
1595505900000|2020-07-23 12:05:00|5403|5402|5396|5395|5405|5404|5396|5395|12299
1595506200000|2020-07-23 12:10:00|5395|5394|5392|5390|5397|5396|5389|5388|15554
1595506500000|2020-07-23 12:15:00|5391|5389|5394|5392|5394|5393|5389|5388|5551
1595506800000|2020-07-23 12:20:00|5393|5391|5397|5396|5397|5396|5389|5388|11485
1595507100000|2020-07-23 12:25:00|5396|5395|5398|5395|5399|5397|5393|5392|9864
1595507400000|2020-07-23 12:30:00|5397|5396|5380|5379|5402|5401|5379|5377|35897
1595507700000|2020-07-23 12:35:00|5379|5378|5386|5383|5386|5384|5378|5377|5859
1595508000000|2020-07-23 12:40:00|5385|5384|5382|5381|5389|5388|5380|5379|8808
1595508300000|2020-07-23 12:45:00|5381|5380|5381|5380|5384|5383|5378|5376|33837
1595508600000|2020-07-23 12:50:00|5382|5381|5380|5378|5382|5381|5377|5375|26418
1595508900000|2020-07-23 12:55:00|5379|5377|5374|5372|5379|5377|5370|5368|17956
1595509200000|2020-07-23 13:00:00|5373|5371|5372|5371|5375|5374|5371|5370|8930
1595509500000|2020-07-23 13:05:00|5373|5372|5373|5372|5375|5374|5372|5371|10410
1595509800000|2020-07-23 13:10:00|5372|5371|5374|5372|5374|5373|5368|5367|16565
1595510100000|2020-07-23 13:15:00|5373|5373|5370|5369|5374|5373|5368|5367|9719
1595510400000|2020-07-23 13:20:00|5369|5368|5370|5368|5371|5370|5366|5365|12667
1595510700000|2020-07-23 13:25:00|5369|5369|5373|5372|5374|5373|5367|5366|12356
1595511000000|2020-07-23 13:30:00|5372|5371|5376|5374|5379|5377|5364|5362|15761
1595511300000|2020-07-23 13:35:00|5375|5373|5373|5372|5381|5379|5369|5368|15970
1595511600000|2020-07-23 13:40:00|5374|5371|5364|5362|5376|5374|5361|5360|12878
1595511900000|2020-07-23 13:45:00|5365|5363|5364|5362|5369|5368|5362|5361|14252
1595512200000|2020-07-23 13:50:00|5363|5363|5365|5363|5367|5366|5361|5360|16299
1595512500000|2020-07-23 13:55:00|5366|5364|5369|5368|5369|5368|5363|5362|6916
1595512800000|2020-07-23 14:00:00|5368|5367|5361|5360|5370|5369|5359|5357|10498
1595513100000|2020-07-23 14:05:00|5362|5361|5365|5363|5368|5366|5362|5360|7138
1595513400000|2020-07-23 14:10:00|5364|5362|5347|5345|5364|5363|5344|5342|29856
1595513700000|2020-07-23 14:15:00|5346|5344|5342|5339|5356|5355|5339|5338|21359
1595514000000|2020-07-23 14:20:00|5341|5340|5340|5338|5345|5344|5330|5329|29955
1595514300000|2020-07-23 14:25:00|5341|5339|5354|5352|5354|5353|5337|5336|28462
1595514600000|2020-07-23 14:30:00|5353|5353|5353|5351|5360|5358|5350|5349|12464
1595514900000|2020-07-23 14:35:00|5354|5352|5355|5353|5357|5356|5350|5349|12522
1595515200000|2020-07-23 14:40:00|5356|5354|5350|5348|5361|5359|5349|5347|11153
1595515500000|2020-07-23 14:45:00|5349|5347|5345|5343|5349|5348|5344|5343|12569
1595515800000|2020-07-23 14:50:00|5344|5342|5339|5337|5346|5345|5338|5337|10655
1595516100000|2020-07-23 14:55:00|5340|5338|5340|5339|5344|5342|5337|5336|10101
1595516400000|2020-07-23 15:00:00|5339|5338|5339|5337|5347|5346|5339|5337|18519
1595516700000|2020-07-23 15:05:00|5338|5336|5346|5344|5346|5345|5333|5331|26886
1595517000000|2020-07-23 15:10:00|5345|5345|5346|5345|5348|5347|5341|5339|13544
1595517300000|2020-07-23 15:15:00|5345|5344|5344|5342|5348|5347|5341|5340|25732
1595517600000|2020-07-23 15:20:00|5345|5343|5344|5343|5349|5348|5341|5340|29783
1595517900000|2020-07-23 15:25:00|5345|5342|5347|5345|5348|5347|5345|5342|28932
1595574000000|2020-07-24 07:00:00|5265|5261|5260|5255|5283|5280|5254|5252|136227
1595574300000|2020-07-24 07:05:00|5259|5254|5248|5244|5271|5265|5233|5227|66265
1595574600000|2020-07-24 07:10:00|5247|5243|5254|5251|5256|5253|5234|5233|40160
1595574900000|2020-07-24 07:15:00|5257|5252|5249|5246|5263|5260|5236|5233|54558
1595575200000|2020-07-24 07:20:00|5248|5245|5240|5238|5250|5247|5231|5230|40752
1595575500000|2020-07-24 07:25:00|5239|5237|5236|5233|5243|5241|5231|5225|82680
1595575800000|2020-07-24 07:30:00|5237|5234|5225|5223|5245|5243|5225|5223|72567
1595576100000|2020-07-24 07:35:00|5224|5222|5235|5231|5236|5234|5217|5215|67720
1595576400000|2020-07-24 07:40:00|5234|5232|5229|5226|5240|5238|5229|5226|15944
1595576700000|2020-07-24 07:45:00|5228|5227|5218|5217|5232|5230|5218|5217|22943
1595577000000|2020-07-24 07:50:00|5217|5216|5221|5218|5223|5221|5212|5211|18083
1595577300000|2020-07-24 07:55:00|5220|5217|5220|5218|5224|5223|5211|5210|26181
1595577600000|2020-07-24 08:00:00|5221|5219|5234|5231|5234|5231|5220|5218|20963
1595577900000|2020-07-24 08:05:00|5233|5232|5234|5231|5234|5233|5225|5223|12644
1595578200000|2020-07-24 08:10:00|5233|5230|5253|5251|5256|5253|5232|5230|36370
1595578500000|2020-07-24 08:15:00|5254|5252|5250|5249|5256|5254|5245|5242|21710
1595578800000|2020-07-24 08:20:00|5249|5248|5244|5242|5249|5248|5240|5238|4772
1595579100000|2020-07-24 08:25:00|5245|5243|5249|5247|5249|5247|5238|5236|10425
1595579400000|2020-07-24 08:30:00|5248|5246|5258|5255|5259|5258|5248|5246|17139
1595579700000|2020-07-24 08:35:00|5257|5254|5263|5261|5265|5264|5250|5249|14822
1595580000000|2020-07-24 08:40:00|5264|5262|5265|5262|5268|5266|5262|5260|12408
1595580300000|2020-07-24 08:45:00|5264|5261|5254|5251|5264|5262|5249|5248|35592
1595580600000|2020-07-24 08:50:00|5253|5250|5257|5255|5260|5258|5248|5247|15374
1595580900000|2020-07-24 08:55:00|5256|5254|5262|5260|5262|5261|5253|5251|14515
1595581200000|2020-07-24 09:00:00|5261|5261|5256|5254|5267|5265|5254|5253|6816
1595581500000|2020-07-24 09:05:00|5257|5255|5251|5249|5257|5256|5247|5245|6422
1595581800000|2020-07-24 09:10:00|5252|5250|5252|5250|5257|5255|5249|5247|10031
1595582100000|2020-07-24 09:15:00|5251|5249|5251|5250|5256|5254|5249|5248|6743
1595582400000|2020-07-24 09:20:00|5252|5249|5250|5248|5257|5256|5248|5247|5763
1595582700000|2020-07-24 09:25:00|5249|5247|5255|5253|5257|5255|5246|5244|6419
1595583000000|2020-07-24 09:30:00|5256|5254|5267|5265|5268|5267|5255|5253|7152
1595583300000|2020-07-24 09:35:00|5265|5264|5262|5260|5268|5266|5258|5257|7665
1595583600000|2020-07-24 09:40:00|5263|5261|5266|5264|5267|5265|5260|5259|6033
1595583900000|2020-07-24 09:45:00|5265|5263|5266|5264|5268|5266|5263|5262|6228
1595584200000|2020-07-24 09:50:00|5267|5265|5269|5267|5273|5272|5264|5263|41252
1595584500000|2020-07-24 09:55:00|5270|5268|5269|5267|5275|5274|5266|5264|32821
1595584800000|2020-07-24 10:00:00|5270|5268|5274|5271|5275|5273|5266|5265|4170
1595585100000|2020-07-24 10:05:00|5273|5272|5278|5276|5279|5277|5270|5268|3874
1595585400000|2020-07-24 10:10:00|5277|5277|5275|5273|5278|5277|5274|5273|6174
1595585700000|2020-07-24 10:15:00|5274|5272|5271|5269|5275|5274|5267|5266|14410
1595586000000|2020-07-24 10:20:00|5272|5271|5276|5274|5283|5282|5271|5269|11947
1595586300000|2020-07-24 10:25:00|5275|5273|5276|5274|5282|5281|5274|5273|7345
1595586600000|2020-07-24 10:30:00|5277|5276|5264|5262|5278|5276|5262|5261|12448
1595586900000|2020-07-24 10:35:00|5265|5263|5262|5261|5265|5264|5259|5257|3364
1595587200000|2020-07-24 10:40:00|5263|5262|5258|5256|5264|5262|5257|5255|5587
1595587500000|2020-07-24 10:45:00|5259|5257|5257|5256|5264|5262|5256|5255|5772
1595587800000|2020-07-24 10:50:00|5256|5255|5261|5259|5266|5264|5251|5250|31393
1595588100000|2020-07-24 10:55:00|5262|5260|5259|5257|5262|5261|5257|5255|7600
1595588400000|2020-07-24 11:00:00|5260|5259|5270|5268|5270|5269|5257|5255|19741
1595588700000|2020-07-24 11:05:00|5269|5267|5278|5276|5278|5276|5265|5264|4268
1595589000000|2020-07-24 11:10:00|5279|5277|5265|5263|5280|5279|5265|5263|8035
1595589300000|2020-07-24 11:15:00|5266|5264|5266|5265|5270|5268|5264|5263|9775
1595589600000|2020-07-24 11:20:00|5265|5264|5271|5269|5271|5269|5265|5264|1916
1595589900000|2020-07-24 11:25:00|5270|5268|5270|5268|5272|5271|5265|5264|5181
1595590200000|2020-07-24 11:30:00|5269|5267|5268|5266|5271|5270|5266|5264|1548
1595590500000|2020-07-24 11:35:00|5267|5267|5265|5263|5267|5267|5263|5262|1330
1595590800000|2020-07-24 11:40:00|5264|5264|5266|5264|5268|5267|5263|5261|5262
1595591100000|2020-07-24 11:45:00|5265|5263|5263|5261|5267|5266|5258|5257|6008
1595591400000|2020-07-24 11:50:00|5262|5262|5264|5262|5266|5265|5262|5261|2682
1595591700000|2020-07-24 11:55:00|5262|5261|5263|5261|5266|5265|5261|5260|2821
1595592000000|2020-07-24 12:00:00|5264|5262|5260|5258|5264|5263|5259|5258|6375
1595592300000|2020-07-24 12:05:00|5261|5259|5264|5262|5265|5263|5260|5259|4921
1595592600000|2020-07-24 12:10:00|5263|5261|5267|5265|5268|5267|5262|5261|4328
1595592900000|2020-07-24 12:15:00|5268|5266|5267|5265|5270|5268|5265|5263|2396
1595593200000|2020-07-24 12:20:00|5268|5266|5269|5267|5270|5269|5265|5264|3200
1595593500000|2020-07-24 12:25:00|5268|5268|5268|5266|5272|5270|5267|5266|3863
1595593800000|2020-07-24 12:30:00|5267|5267|5267|5265|5270|5268|5266|5265|7819
1595594100000|2020-07-24 12:35:00|5266|5264|5267|5265|5269|5268|5265|5264|3144
1595594400000|2020-07-24 12:40:00|5268|5266|5263|5261|5268|5267|5262|5261|13374
1595594700000|2020-07-24 12:45:00|5264|5262|5268|5266|5268|5266|5263|5261|5803
1595595000000|2020-07-24 12:50:00|5267|5265|5266|5264|5268|5266|5265|5264|1856
1595595300000|2020-07-24 12:55:00|5265|5263|5258|5256|5265|5264|5257|5256|10304
1595595600000|2020-07-24 13:00:00|5257|5255|5258|5256|5259|5258|5256|5254|2387
1595595900000|2020-07-24 13:05:00|5259|5257|5253|5251|5259|5258|5252|5250|16749
1595596200000|2020-07-24 13:10:00|5254|5252|5253|5252|5255|5253|5252|5251|9036
1595596500000|2020-07-24 13:15:00|5252|5251|5250|5249|5252|5251|5246|5244|20296
1595596800000|2020-07-24 13:20:00|5251|5250|5251|5250|5253|5252|5249|5248|7532
1595597100000|2020-07-24 13:25:00|5252|5251|5252|5250|5253|5252|5249|5248|3734
1595597400000|2020-07-24 13:30:00|5251|5249|5262|5260|5264|5262|5250|5249|20220
1595597700000|2020-07-24 13:35:00|5261|5259|5255|5253|5262|5260|5251|5250|12661
1595598000000|2020-07-24 13:40:00|5256|5252|5259|5258|5264|5262|5254|5252|13503
1595598300000|2020-07-24 13:45:00|5258|5257|5266|5263|5269|5267|5253|5252|16711
1595598600000|2020-07-24 13:50:00|5265|5264|5266|5263|5270|5268|5265|5263|4521
1595598900000|2020-07-24 13:55:00|5265|5262|5264|5262|5269|5267|5263|5262|5866
1595599200000|2020-07-24 14:00:00|5265|5263|5276|5274|5280|5278|5264|5262|22726
1595599500000|2020-07-24 14:05:00|5275|5273|5274|5272|5277|5275|5273|5271|5959
1595599800000|2020-07-24 14:10:00|5273|5273|5278|5276|5279|5278|5270|5268|27175
1595600100000|2020-07-24 14:15:00|5277|5275|5274|5273|5279|5278|5274|5273|7130
1595600400000|2020-07-24 14:20:00|5275|5274|5275|5274|5277|5275|5271|5270|7889
1595600700000|2020-07-24 14:25:00|5276|5275|5269|5267|5280|5278|5268|5266|6872
1595601000000|2020-07-24 14:30:00|5270|5268|5261|5259|5273|5272|5260|5259|12006
1595601300000|2020-07-24 14:35:00|5262|5260|5261|5259|5269|5267|5257|5256|7097
1595601600000|2020-07-24 14:40:00|5262|5260|5265|5263|5266|5265|5256|5255|5335
1595601900000|2020-07-24 14:45:00|5266|5264|5262|5260|5267|5265|5258|5256|10560
1595602200000|2020-07-24 14:50:00|5261|5259|5262|5261|5265|5264|5261|5259|8878
1595602500000|2020-07-24 14:55:00|5263|5260|5262|5260|5266|5264|5260|5259|16634
1595602800000|2020-07-24 15:00:00|5261|5259|5257|5255|5263|5261|5256|5255|9377
1595603100000|2020-07-24 15:05:00|5256|5254|5252|5250|5258|5256|5249|5248|25596
1595603400000|2020-07-24 15:10:00|5251|5249|5250|5248|5255|5254|5247|5245|24628
1595603700000|2020-07-24 15:15:00|5251|5249|5248|5246|5253|5252|5247|5246|11047
1595604000000|2020-07-24 15:20:00|5247|5247|5248|5246|5249|5248|5242|5241|41045
1595604300000|2020-07-24 15:25:00|5247|5245|5243|5240|5252|5250|5240|5238|48338
1595833200000|2020-07-27 07:00:00|5223|5207|5240|5235|5242|5235|5210|5192|59780
1595833500000|2020-07-27 07:05:00|5239|5236|5245|5242|5253|5250|5230|5226|24405
1595833800000|2020-07-27 07:10:00|5246|5243|5240|5235|5252|5249|5240|5235|7389
1595834100000|2020-07-27 07:15:00|5239|5234|5235|5234|5244|5243|5233|5229|18549
1595834400000|2020-07-27 07:20:00|5236|5235|5227|5225|5238|5236|5225|5221|16749
1595834700000|2020-07-27 07:25:00|5226|5224|5220|5217|5227|5224|5216|5214|23388
1595835000000|2020-07-27 07:30:00|5219|5216|5205|5203|5219|5216|5199|5197|33490
1595835300000|2020-07-27 07:35:00|5203|5202|5190|5187|5205|5202|5189|5187|61054
1595835600000|2020-07-27 07:40:00|5191|5188|5193|5191|5195|5194|5188|5186|47461
1595835900000|2020-07-27 07:45:00|5192|5190|5193|5192|5200|5197|5189|5188|38999
1595836200000|2020-07-27 07:50:00|5192|5191|5190|5187|5196|5193|5187|5185|29632
1595836500000|2020-07-27 07:55:00|5189|5188|5196|5194|5197|5196|5189|5187|37077
1595836800000|2020-07-27 08:00:00|5197|5195|5219|5217|5226|5225|5196|5194|39707
1595837100000|2020-07-27 08:05:00|5218|5216|5212|5210|5223|5221|5209|5208|40599
1595837400000|2020-07-27 08:10:00|5211|5209|5220|5218|5221|5220|5210|5208|28613
1595837700000|2020-07-27 08:15:00|5219|5219|5210|5208|5219|5219|5209|5207|20318
1595838000000|2020-07-27 08:20:00|5211|5209|5207|5206|5212|5210|5205|5203|8492
1595838300000|2020-07-27 08:25:00|5208|5205|5191|5189|5209|5206|5190|5189|16895
1595838600000|2020-07-27 08:30:00|5190|5190|5192|5189|5198|5197|5188|5187|13488
1595838900000|2020-07-27 08:35:00|5190|5190|5198|5196|5205|5203|5189|5188|21515
1595839200000|2020-07-27 08:40:00|5199|5197|5198|5196|5202|5200|5196|5194|5593
1595839500000|2020-07-27 08:45:00|5197|5195|5187|5186|5197|5196|5187|5186|15747
1595839800000|2020-07-27 08:50:00|5186|5185|5196|5194|5196|5194|5186|5185|14724
1595840100000|2020-07-27 08:55:00|5195|5193|5188|5186|5198|5197|5187|5186|8130
1595840400000|2020-07-27 09:00:00|5189|5187|5182|5181|5194|5192|5182|5181|27940
1595840700000|2020-07-27 09:05:00|5181|5180|5179|5177|5183|5182|5174|5172|26677
1595841000000|2020-07-27 09:10:00|5178|5178|5176|5174|5183|5181|5174|5173|36271
1595841300000|2020-07-27 09:15:00|5177|5175|5190|5188|5190|5189|5177|5175|38966
1595841600000|2020-07-27 09:20:00|5191|5189|5199|5197|5202|5200|5189|5188|21998
1595841900000|2020-07-27 09:25:00|5198|5198|5201|5200|5204|5203|5198|5196|15958
1595842200000|2020-07-27 09:30:00|5202|5199|5201|5199|5205|5204|5200|5199|10534
1595842500000|2020-07-27 09:35:00|5200|5200|5202|5200|5203|5201|5199|5197|15750
1595842800000|2020-07-27 09:40:00|5203|5201|5202|5200|5206|5205|5200|5199|14895
1595843100000|2020-07-27 09:45:00|5203|5201|5195|5193|5204|5202|5194|5193|11449
1595843400000|2020-07-27 09:50:00|5194|5192|5196|5195|5196|5195|5189|5188|9417
1595843700000|2020-07-27 09:55:00|5195|5194|5199|5198|5200|5199|5195|5194|7495
1595844000000|2020-07-27 10:00:00|5200|5199|5196|5194|5201|5200|5195|5194|7593
1595844300000|2020-07-27 10:05:00|5195|5193|5192|5190|5197|5195|5190|5189|11820
1595844600000|2020-07-27 10:10:00|5191|5189|5184|5182|5191|5190|5184|5182|5062
1595844900000|2020-07-27 10:15:00|5186|5183|5195|5193|5196|5194|5184|5182|10951
1595845200000|2020-07-27 10:20:00|5196|5194|5198|5195|5200|5199|5196|5194|3244
1595845500000|2020-07-27 10:25:00|5197|5196|5200|5198|5200|5199|5195|5194|6449
1595845800000|2020-07-27 10:30:00|5201|5199|5204|5201|5206|5205|5199|5197|8774
1595846100000|2020-07-27 10:35:00|5203|5202|5199|5196|5206|5204|5197|5195|3878
1595846400000|2020-07-27 10:40:00|5198|5195|5196|5194|5198|5197|5194|5193|2851
1595846700000|2020-07-27 10:45:00|5197|5195|5194|5192|5201|5200|5192|5190|6386
1595847000000|2020-07-27 10:50:00|5193|5195|5200|5198|5201|5199|5190|5189|9826
1595847300000|2020-07-27 10:55:00|5199|5199|5204|5202|5205|5204|5198|5197|8652
1595847600000|2020-07-27 11:00:00|5203|5201|5198|5197|5208|5204|5198|5197|9000
1595847900000|2020-07-27 11:05:00|5199|5198|5193|5191|5199|5198|5191|5189|6599
1595848200000|2020-07-27 11:10:00|5192|5190|5198|5196|5199|5197|5189|5188|7688
1595848500000|2020-07-27 11:15:00|5199|5197|5198|5196|5201|5199|5197|5195|1061
1595848800000|2020-07-27 11:20:00|5199|5195|5197|5195|5203|5202|5195|5193|19410
1595849100000|2020-07-27 11:25:00|5198|5196|5198|5196|5201|5200|5194|5193|17859
1595849400000|2020-07-27 11:30:00|5197|5195|5198|5196|5202|5201|5196|5195|7448
1595849700000|2020-07-27 11:35:00|5196|5195|5194|5192|5197|5196|5192|5191|8194
1595850000000|2020-07-27 11:40:00|5193|5191|5196|5195|5196|5195|5192|5191|6430
1595850300000|2020-07-27 11:45:00|5197|5196|5199|5197|5199|5198|5191|5190|12980
1595850600000|2020-07-27 11:50:00|5198|5196|5201|5199|5205|5203|5196|5194|11730
1595850900000|2020-07-27 11:55:00|5200|5200|5200|5198|5203|5202|5197|5196|7845
1595851200000|2020-07-27 12:00:00|5199|5197|5201|5199|5203|5201|5198|5197|2382
1595851500000|2020-07-27 12:05:00|5202|5200|5205|5203|5206|5205|5200|5198|7956
1595851800000|2020-07-27 12:10:00|5204|5202|5201|5199|5207|5205|5200|5198|22555
1595852100000|2020-07-27 12:15:00|5200|5198|5198|5196|5202|5200|5198|5195|15553
1595852400000|2020-07-27 12:20:00|5197|5195|5190|5188|5197|5195|5190|5188|4246
1595852700000|2020-07-27 12:25:00|5189|5187|5193|5190|5193|5191|5188|5186|7462
1595853000000|2020-07-27 12:30:00|5192|5191|5177|5175|5193|5191|5177|5175|21192
1595853300000|2020-07-27 12:35:00|5176|5176|5177|5175|5180|5179|5175|5174|13875
1595853600000|2020-07-27 12:40:00|5176|5174|5172|5170|5177|5176|5168|5167|23943
1595853900000|2020-07-27 12:45:00|5171|5169|5174|5171|5175|5173|5166|5165|22011
1595854200000|2020-07-27 12:50:00|5173|5170|5181|5180|5183|5182|5168|5167|22575
1595854500000|2020-07-27 12:55:00|5180|5179|5183|5181|5183|5182|5175|5174|23353
1595854800000|2020-07-27 13:00:00|5182|5180|5180|5178|5186|5185|5177|5176|17497
1595855100000|2020-07-27 13:05:00|5181|5179|5182|5180|5183|5181|5178|5177|12641
1595855400000|2020-07-27 13:10:00|5181|5181|5183|5182|5185|5184|5181|5181|17103
1595855700000|2020-07-27 13:15:00|5184|5183|5189|5187|5191|5189|5184|5183|12574
1595856000000|2020-07-27 13:20:00|5188|5186|5188|5186|5190|5189|5186|5185|3217
1595856300000|2020-07-27 13:25:00|5189|5187|5196|5194|5197|5196|5186|5185|12462
1595856600000|2020-07-27 13:30:00|5195|5193|5191|5189|5200|5199|5187|5185|27165
1595856900000|2020-07-27 13:35:00|5192|5190|5186|5183|5195|5194|5182|5181|11850
1595857200000|2020-07-27 13:40:00|5185|5184|5195|5193|5195|5193|5181|5178|9768
1595857500000|2020-07-27 13:45:00|5196|5194|5205|5203|5205|5204|5195|5193|10529
1595857800000|2020-07-27 13:50:00|5204|5202|5204|5201|5204|5203|5196|5194|10668
1595858100000|2020-07-27 13:55:00|5203|5200|5196|5195|5204|5202|5192|5190|19979
1595858400000|2020-07-27 14:00:00|5197|5196|5204|5202|5205|5204|5196|5195|10362
1595858700000|2020-07-27 14:05:00|5203|5201|5204|5202|5210|5209|5201|5199|8535
1595859000000|2020-07-27 14:10:00|5203|5201|5200|5198|5208|5207|5199|5198|8617
1595859300000|2020-07-27 14:15:00|5199|5199|5209|5207|5209|5207|5197|5195|10438
1595859600000|2020-07-27 14:20:00|5210|5208|5211|5210|5213|5212|5208|5207|27712
1595859900000|2020-07-27 14:25:00|5212|5209|5214|5212|5215|5214|5210|5208|5920
1595860200000|2020-07-27 14:30:00|5213|5211|5211|5209|5215|5213|5209|5208|7562
1595860500000|2020-07-27 14:35:00|5210|5208|5217|5215|5217|5216|5209|5208|13995
1595860800000|2020-07-27 14:40:00|5216|5216|5211|5209|5217|5216|5207|5205|27730
1595861100000|2020-07-27 14:45:00|5210|5210|5217|5214|5218|5217|5210|5209|24808
1595861400000|2020-07-27 14:50:00|5218|5215|5218|5217|5219|5218|5213|5212|16312
1595861700000|2020-07-27 14:55:00|5217|5216|5210|5208|5221|5220|5208|5206|37842
1595862000000|2020-07-27 15:00:00|5209|5209|5210|5208|5213|5211|5208|5206|26686
1595862300000|2020-07-27 15:05:00|5209|5209|5208|5206|5212|5211|5205|5204|17032
1595862600000|2020-07-27 15:10:00|5207|5207|5208|5206|5213|5211|5207|5205|23575
1595862900000|2020-07-27 15:15:00|5207|5205|5205|5204|5208|5207|5199|5197|54891
1595863200000|2020-07-27 15:20:00|5206|5205|5204|5202|5208|5207|5200|5199|29717
1595863500000|2020-07-27 15:25:00|5203|5203|5200|5198|5209|5205|5199|5197|44607
1595919600000|2020-07-28 07:00:00|5198|5196|5204|5200|5210|5202|5187|5184|39347
1595919900000|2020-07-28 07:05:00|5205|5201|5242|5238|5258|5251|5200|5198|39256
1595920200000|2020-07-28 07:10:00|5241|5237|5230|5227|5241|5237|5227|5223|19659
1595920500000|2020-07-28 07:15:00|5227|5226|5215|5212|5234|5231|5215|5212|27252
1595920800000|2020-07-28 07:20:00|5214|5211|5214|5212|5227|5225|5207|5205|16054
1595921100000|2020-07-28 07:25:00|5213|5211|5225|5223|5227|5225|5213|5210|16926
1595921400000|2020-07-28 07:30:00|5224|5225|5216|5214|5227|5225|5208|5206|12366
1595921700000|2020-07-28 07:35:00|5215|5215|5221|5219|5222|5220|5209|5207|13006
1595922000000|2020-07-28 07:40:00|5220|5218|5230|5228|5233|5232|5219|5217|9680
1595922300000|2020-07-28 07:45:00|5229|5227|5234|5232|5238|5236|5226|5224|13547
1595922600000|2020-07-28 07:50:00|5233|5231|5224|5221|5235|5234|5222|5220|6047
1595922900000|2020-07-28 07:55:00|5225|5222|5226|5224|5230|5229|5223|5221|9657
1595923200000|2020-07-28 08:00:00|5227|5225|5228|5226|5230|5229|5226|5223|8356
1595923500000|2020-07-28 08:05:00|5227|5225|5225|5223|5233|5232|5224|5221|7492
1595923800000|2020-07-28 08:10:00|5226|5224|5239|5237|5239|5237|5226|5224|10399
1595924100000|2020-07-28 08:15:00|5238|5236|5243|5241|5246|5244|5237|5235|8645
1595924400000|2020-07-28 08:20:00|5242|5240|5238|5236|5246|5244|5237|5236|10760
1595924700000|2020-07-28 08:25:00|5239|5237|5238|5236|5244|5243|5234|5232|19778
1595925000000|2020-07-28 08:30:00|5239|5237|5240|5238|5240|5239|5234|5233|8607
1595925300000|2020-07-28 08:35:00|5239|5239|5243|5240|5243|5242|5238|5236|14499
1595925600000|2020-07-28 08:40:00|5242|5241|5243|5241|5245|5243|5238|5236|10684
1595925900000|2020-07-28 08:45:00|5242|5240|5245|5243|5248|5247|5241|5240|28412
1595926200000|2020-07-28 08:50:00|5246|5244|5243|5241|5247|5245|5241|5239|7010
1595926500000|2020-07-28 08:55:00|5242|5240|5239|5237|5242|5241|5237|5235|9721
1595926800000|2020-07-28 09:00:00|5240|5238|5241|5239|5243|5242|5238|5236|7531
1595927100000|2020-07-28 09:05:00|5240|5238|5235|5233|5240|5238|5234|5232|34799
1595927400000|2020-07-28 09:10:00|5234|5232|5233|5231|5236|5235|5231|5230|8768
1595927700000|2020-07-28 09:15:00|5234|5232|5233|5231|5235|5234|5232|5231|6413
1595928000000|2020-07-28 09:20:00|5232|5230|5218|5216|5232|5230|5214|5213|23055
1595928300000|2020-07-28 09:25:00|5217|5217|5221|5219|5225|5223|5217|5215|33118
1595928600000|2020-07-28 09:30:00|5222|5220|5222|5220|5223|5221|5212|5211|26072
1595928900000|2020-07-28 09:35:00|5221|5219|5221|5220|5226|5225|5219|5217|14374
1595929200000|2020-07-28 09:40:00|5220|5219|5216|5215|5222|5221|5216|5215|31843
1595929500000|2020-07-28 09:45:00|5215|5214|5217|5215|5221|5220|5212|5211|12668
1595929800000|2020-07-28 09:50:00|5216|5216|5210|5207|5217|5216|5206|5205|12595
1595930100000|2020-07-28 09:55:00|5209|5208|5211|5209|5213|5211|5203|5201|10540
1595930400000|2020-07-28 10:00:00|5210|5208|5205|5203|5212|5210|5204|5203|8642
1595930700000|2020-07-28 10:05:00|5204|5202|5190|5187|5204|5202|5176|5175|51019
1595931000000|2020-07-28 10:10:00|5189|5186|5190|5188|5193|5191|5183|5182|19057
1595931300000|2020-07-28 10:15:00|5189|5187|5197|5195|5197|5196|5186|5184|5461
1595931600000|2020-07-28 10:20:00|5196|5194|5200|5199|5202|5200|5194|5191|5108
1595931900000|2020-07-28 10:25:00|5199|5198|5202|5199|5203|5201|5197|5196|8099
1595932200000|2020-07-28 10:30:00|5201|5198|5207|5205|5208|5207|5194|5192|9714
1595932500000|2020-07-28 10:35:00|5206|5204|5210|5208|5210|5209|5203|5201|10079
1595932800000|2020-07-28 10:40:00|5211|5209|5205|5203|5211|5209|5204|5202|2573
1595933100000|2020-07-28 10:45:00|5204|5202|5211|5209|5211|5209|5202|5201|1274
1595933400000|2020-07-28 10:50:00|5210|5208|5212|5209|5212|5210|5207|5205|4492
1595933700000|2020-07-28 10:55:00|5213|5210|5219|5216|5220|5218|5212|5210|12217
1595934000000|2020-07-28 11:00:00|5217|5217|5225|5223|5225|5224|5217|5216|4483
1595934300000|2020-07-28 11:05:00|5224|5222|5227|5225|5228|5226|5221|5219|7129
1595934600000|2020-07-28 11:10:00|5226|5224|5222|5220|5228|5226|5220|5219|4071
1595934900000|2020-07-28 11:15:00|5221|5219|5214|5212|5221|5220|5212|5210|5707
1595935200000|2020-07-28 11:20:00|5213|5211|5223|5221|5223|5221|5211|5210|2890
1595935500000|2020-07-28 11:25:00|5222|5222|5217|5215|5223|5222|5216|5214|4518
1595935800000|2020-07-28 11:30:00|5216|5214|5208|5206|5217|5215|5205|5204|7238
1595936100000|2020-07-28 11:35:00|5207|5205|5208|5206|5209|5208|5202|5200|7264
1595936400000|2020-07-28 11:40:00|5209|5207|5209|5208|5210|5209|5204|5201|4874
1595936700000|2020-07-28 11:45:00|5208|5207|5214|5212|5218|5216|5207|5205|16141
1595937000000|2020-07-28 11:50:00|5215|5213|5213|5211|5220|5218|5213|5211|6589
1595937300000|2020-07-28 11:55:00|5214|5213|5212|5210|5216|5214|5210|5209|4539
1595937600000|2020-07-28 12:00:00|5213|5211|5214|5212|5217|5215|5208|5207|9919
1595937900000|2020-07-28 12:05:00|5213|5211|5213|5211|5215|5214|5208|5207|6627
1595938200000|2020-07-28 12:10:00|5212|5210|5217|5215|5221|5220|5211|5210|9135
1595938500000|2020-07-28 12:15:00|5216|5216|5214|5213|5219|5218|5214|5212|3434
1595938800000|2020-07-28 12:20:00|5215|5214|5218|5216|5218|5217|5214|5213|5637
1595939100000|2020-07-28 12:25:00|5219|5217|5223|5221|5223|5222|5217|5216|4270
1595939400000|2020-07-28 12:30:00|5224|5222|5224|5222|5225|5224|5221|5220|8970
1595939700000|2020-07-28 12:35:00|5225|5223|5218|5217|5225|5224|5218|5217|7528
1595940000000|2020-07-28 12:40:00|5217|5216|5220|5218|5220|5219|5216|5215|4139
1595940300000|2020-07-28 12:45:00|5219|5217|5213|5211|5220|5218|5210|5209|18119
1595940600000|2020-07-28 12:50:00|5214|5212|5211|5209|5217|5215|5211|5209|11232
1595940900000|2020-07-28 12:55:00|5210|5208|5216|5214|5216|5215|5208|5205|4835
1595941200000|2020-07-28 13:00:00|5215|5213|5212|5211|5216|5214|5211|5209|8922
1595941500000|2020-07-28 13:05:00|5211|5210|5215|5213|5219|5218|5211|5210|5836
1595941800000|2020-07-28 13:10:00|5214|5212|5216|5214|5216|5215|5212|5211|8707
1595942100000|2020-07-28 13:15:00|5217|5215|5223|5221|5225|5224|5213|5211|13297
1595942400000|2020-07-28 13:20:00|5222|5220|5225|5223|5226|5225|5220|5219|17562
1595942700000|2020-07-28 13:25:00|5224|5222|5219|5217|5224|5222|5217|5215|13064
1595943000000|2020-07-28 13:30:00|5218|5218|5223|5221|5228|5227|5218|5217|37392
1595943300000|2020-07-28 13:35:00|5224|5222|5219|5217|5227|5225|5213|5210|14290
1595943600000|2020-07-28 13:40:00|5218|5218|5218|5216|5220|5219|5211|5210|7264
1595943900000|2020-07-28 13:45:00|5217|5215|5213|5211|5219|5218|5212|5210|12453
1595944200000|2020-07-28 13:50:00|5212|5210|5201|5198|5212|5210|5199|5198|16710
1595944500000|2020-07-28 13:55:00|5200|5197|5203|5201|5205|5203|5196|5194|19461
1595944800000|2020-07-28 14:00:00|5202|5200|5199|5197|5203|5201|5198|5197|17776
1595945100000|2020-07-28 14:05:00|5200|5198|5221|5219|5221|5219|5198|5196|14354
1595945400000|2020-07-28 14:10:00|5220|5218|5219|5217|5222|5220|5212|5210|8872
1595945700000|2020-07-28 14:15:00|5220|5218|5218|5216|5230|5228|5211|5210|38534
1595946000000|2020-07-28 14:20:00|5217|5217|5219|5217|5222|5220|5213|5212|32419
1595946300000|2020-07-28 14:25:00|5218|5218|5222|5220|5223|5222|5210|5209|16068
1595946600000|2020-07-28 14:30:00|5223|5221|5210|5208|5224|5222|5207|5206|12447
1595946900000|2020-07-28 14:35:00|5211|5210|5213|5212|5217|5216|5209|5208|19297
1595947200000|2020-07-28 14:40:00|5214|5213|5216|5214|5218|5217|5211|5210|19026
1595947500000|2020-07-28 14:45:00|5215|5213|5216|5214|5217|5216|5212|5210|20862
1595947800000|2020-07-28 14:50:00|5215|5215|5222|5220|5223|5222|5214|5212|29119
1595948100000|2020-07-28 14:55:00|5221|5219|5220|5219|5225|5224|5219|5218|24898
1595948400000|2020-07-28 15:00:00|5219|5218|5211|5209|5221|5220|5210|5209|25512
1595948700000|2020-07-28 15:05:00|5210|5208|5213|5212|5216|5215|5207|5205|26305
1595949000000|2020-07-28 15:10:00|5214|5213|5223|5222|5225|5224|5214|5213|44987
1595949300000|2020-07-28 15:15:00|5222|5221|5218|5217|5228|5227|5217|5216|41458
1595949600000|2020-07-28 15:20:00|5219|5218|5225|5224|5227|5225|5217|5216|45826
1595949900000|2020-07-28 15:25:00|5226|5225|5229|5227|5229|5228|5224|5223|42725
1596006000000|2020-07-29 07:00:00|5050|5043|5003|4992.5|5050|5043|4981|4978|449504
1596006300000|2020-07-29 07:05:00|5002|4993|4988.5|4984|5015|5009|4986.5|4982.5|94654
1596006600000|2020-07-29 07:10:00|4988|4984.5|4997.5|4992.5|5000|4998.5|4968.5|4965|121313
1596006900000|2020-07-29 07:15:00|5001|5000|4988.5|4987.5|5004|5002|4986|4982.5|103457
1596007200000|2020-07-29 07:20:00|4989.5|4988|4971.5|4969.5|4994|4989|4958|4954|153286
1596007500000|2020-07-29 07:25:00|4972|4970|4970|4966|4984|4982|4965|4963.5|55617
1596007800000|2020-07-29 07:30:00|4971.5|4966.5|4942.5|4940|4980|4977.5|4939.5|4934.5|140611
1596008100000|2020-07-29 07:35:00|4943|4940.5|4969|4966.5|4970|4969|4937|4932|105578
1596008400000|2020-07-29 07:40:00|4968.5|4967|4958.5|4956.5|4981.5|4980|4958|4956|118816
1596008700000|2020-07-29 07:45:00|4958|4957|4948|4947|4963|4960|4947.5|4947|60269
1596009000000|2020-07-29 07:50:00|4947.5|4946|4936.5|4935.5|4948|4947.5|4926.5|4925|69918
1596009300000|2020-07-29 07:55:00|4936|4935|4945.5|4943.5|4956.5|4952.5|4929|4926.5|59398
1596009600000|2020-07-29 08:00:00|4946|4944|4949.5|4948|4959|4954.5|4941|4940|23685
1596009900000|2020-07-29 08:05:00|4949|4947.5|4943.5|4941|4953|4951|4943.5|4941|38350
1596010200000|2020-07-29 08:10:00|4943|4940.5|4946.5|4944.5|4952|4951.5|4940|4939|33294
1596010500000|2020-07-29 08:15:00|4946|4944|4953|4950.5|4962.5|4961|4945.5|4944|47738
1596010800000|2020-07-29 08:20:00|4953.5|4951|4974|4973|4976|4975|4953|4951|85550
1596011100000|2020-07-29 08:25:00|4973.5|4972.5|4967.5|4965.5|4981|4979.5|4966|4963.5|42508
1596011400000|2020-07-29 08:30:00|4967|4966|4947|4945.5|4969.5|4968|4946.5|4945|70348
1596011700000|2020-07-29 08:35:00|4947.5|4946.5|4937|4935.5|4948.5|4947|4935|4934|41987
1596012000000|2020-07-29 08:40:00|4937.5|4936.5|4929.5|4929|4941.5|4941|4926.5|4924|47131
1596012300000|2020-07-29 08:45:00|4930|4929.5|4928|4927|4938.5|4936|4927|4926|29813
1596012600000|2020-07-29 08:50:00|4927.5|4926.5|4919|4918.5|4928|4926.5|4915|4913|69998
1596012900000|2020-07-29 08:55:00|4919.5|4919|4932|4931.5|4939.5|4938.5|4919|4918|42031
1596013200000|2020-07-29 09:00:00|4932.5|4932|4929.5|4929|4938.5|4937.5|4928.5|4928|29223
1596013500000|2020-07-29 09:05:00|4930|4929.5|4924|4923|4932.5|4932|4924|4923|36761
1596013800000|2020-07-29 09:10:00|4923.5|4923.5|4931.5|4930.5|4933|4930.5|4917.5|4917|23811
1596014100000|2020-07-29 09:15:00|4932|4931.5|4929|4928|4939|4937.5|4927.5|4926.5|19287
1596014400000|2020-07-29 09:20:00|4928.5|4927.5|4932|4931|4934.5|4932.5|4927|4926|23225
1596014700000|2020-07-29 09:25:00|4931.5|4931.5|4935.5|4934|4935.5|4934.5|4927.5|4927|26249
1596015000000|2020-07-29 09:30:00|4935|4934.5|4929.5|4928.5|4937|4936|4929|4928|13932
1596015300000|2020-07-29 09:35:00|4929|4929|4931.5|4931|4931.5|4931|4928|4926.5|18789
1596015600000|2020-07-29 09:40:00|4932|4931.5|4961|4960|4961.5|4960|4932|4931|62441
1596015900000|2020-07-29 09:45:00|4961.5|4960.5|4977.5|4976|4985|4982|4960.5|4958.5|66990
1596016200000|2020-07-29 09:50:00|4977|4975.5|4982|4981|4990|4989.5|4974.5|4971|105374
1596016500000|2020-07-29 09:55:00|4981.5|4980.5|4983.5|4982|4985.5|4983.5|4980.5|4977.5|17326
1596016800000|2020-07-29 10:00:00|4983|4981.5|4983.5|4982|4989.5|4988.5|4977.5|4975|29604
1596017100000|2020-07-29 10:05:00|4983|4981.5|4988.5|4986.5|4991|4990.5|4978.5|4976.5|34381
1596017400000|2020-07-29 10:10:00|4987.5|4986|4972.5|4971.5|4989.5|4988.5|4971|4970|34454
1596017700000|2020-07-29 10:15:00|4972|4971|4964.5|4963.5|4972|4971.5|4961.5|4960|25293
1596018000000|2020-07-29 10:20:00|4964|4963|4955|4953.5|4969|4964.5|4950|4949|42310
1596018300000|2020-07-29 10:25:00|4955.5|4954|4962|4961|4963|4961.5|4950.5|4949.5|15313
1596018600000|2020-07-29 10:30:00|4961.5|4960.5|4975|4974|4975|4974.5|4961|4960|16468
1596018900000|2020-07-29 10:35:00|4976|4975|4983.5|4982.5|4985|4983.5|4976|4974|14817
1596019200000|2020-07-29 10:40:00|4983|4982|4975.5|4974.5|4985.5|4984|4975.5|4974|10565
1596019500000|2020-07-29 10:45:00|4976|4975|4988|4986.5|4989.5|4988.5|4976|4975|17663
1596019800000|2020-07-29 10:50:00|4987.5|4987|4980|4978.5|4988|4987|4977|4976|30023
1596020100000|2020-07-29 10:55:00|4979.5|4978|4969|4967.5|4979.5|4978|4964|4961.5|13480
1596020400000|2020-07-29 11:00:00|4968.5|4967|4963.5|4963|4974|4968.5|4963.5|4963|10078
1596020700000|2020-07-29 11:05:00|4964|4963.5|4980.5|4979.5|4981|4979.5|4964|4963.5|13314
1596021000000|2020-07-29 11:10:00|4981|4980|4981|4979.5|4981.5|4981|4976|4974.5|14539
1596021300000|2020-07-29 11:15:00|4980.5|4979|4977|4976|4980.5|4979|4972.5|4970.5|8340
1596021600000|2020-07-29 11:20:00|4977.5|4976.5|4978.5|4976.5|4983.5|4981.5|4977.5|4976.5|9912
1596021900000|2020-07-29 11:25:00|4978|4977|4976|4975|4978|4977|4972|4971|13819
1596022200000|2020-07-29 11:30:00|4975.5|4974.5|4972.5|4971|4976.5|4976|4970|4969|11238
1596022500000|2020-07-29 11:35:00|4972|4970.5|4971.5|4970|4973.5|4972|4971|4969|9347
1596022800000|2020-07-29 11:40:00|4971|4970.5|4973|4972.5|4973.5|4972.5|4967.5|4967|22544
1596023100000|2020-07-29 11:45:00|4973.5|4973|4984.5|4983.5|4985|4984|4973.5|4973|14947
1596023400000|2020-07-29 11:50:00|4984|4983|4985|4984|4985.5|4984|4980|4978|12287
1596023700000|2020-07-29 11:55:00|4985.5|4984.5|4995|4993|4997.5|4996|4985.5|4984.5|20468
1596024000000|2020-07-29 12:00:00|4994.5|4992.5|4997.5|4996|4997.5|4997|4991|4990|11782
1596024300000|2020-07-29 12:05:00|4998|4996.5|5011|5009|5017|5016|4997.5|4996.5|43774
1596024600000|2020-07-29 12:10:00|5010|5010|5000|4999|5012|5010|4999|4998.5|21586
1596024900000|2020-07-29 12:15:00|4999.5|4999.5|4992.5|4991|5001|4999.5|4992|4990.5|14076
1596025200000|2020-07-29 12:20:00|4993|4992|4988.5|4987.5|4994|4993|4987|4986.5|30647
1596025500000|2020-07-29 12:25:00|4989|4988|4974.5|4971|4990.5|4989.5|4974.5|4971|30682
1596025800000|2020-07-29 12:30:00|4974|4971.5|4973|4972|4983|4982|4971.5|4971|33642
1596026100000|2020-07-29 12:35:00|4973.5|4972.5|4958.5|4957.5|4975|4974|4955.5|4955|34012
1596026400000|2020-07-29 12:40:00|4958|4958|4962.5|4962|4964.5|4963|4958|4956.5|14654
1596026700000|2020-07-29 12:45:00|4962|4961.5|4974|4972.5|4974.5|4972.5|4960|4958|23238
1596027000000|2020-07-29 12:50:00|4974.5|4973|4978|4976.5|4984.5|4982|4971.5|4970|28519
1596027300000|2020-07-29 12:55:00|4978.5|4977|4984|4981|4992.5|4990.5|4976|4974.5|33827
1596027600000|2020-07-29 13:00:00|4983.5|4980.5|4985.5|4984.5|4986.5|4986|4978|4976.5|16314
1596027900000|2020-07-29 13:05:00|4986|4985|4985|4983.5|4986.5|4986|4979.5|4978.5|11364
1596028200000|2020-07-29 13:10:00|4984|4984|4988.5|4986.5|4994|4992.5|4984|4984|19529
1596028500000|2020-07-29 13:15:00|4988|4986|4976|4974.5|4988|4986|4971|4970|18335
1596028800000|2020-07-29 13:20:00|4975.5|4974|4960|4959.5|4979|4978|4958|4957.5|29725
1596029100000|2020-07-29 13:25:00|4960.5|4960|4953.5|4953|4964.5|4963|4949|4947.5|95334
1596029400000|2020-07-29 13:30:00|4954|4953.5|4948.5|4948|4957|4955.5|4945|4943|65826
1596029700000|2020-07-29 13:35:00|4949|4947.5|4946.5|4945.5|4953|4951.5|4945.5|4944|31167
1596030000000|2020-07-29 13:40:00|4946|4946|4964.5|4964|4965|4964.5|4946|4945.5|70193
1596030300000|2020-07-29 13:45:00|4964|4963.5|4964|4963|4965|4964.5|4960|4959|28794
1596030600000|2020-07-29 13:50:00|4964.5|4963.5|4963.5|4962|4965|4964.5|4961|4959.5|25205
1596030900000|2020-07-29 13:55:00|4964|4962.5|4961|4960|4965|4964.5|4961|4960|33022
1596031200000|2020-07-29 14:00:00|4961.5|4960.5|4965|4964|4965|4964.5|4960.5|4959.5|25243
1596031500000|2020-07-29 14:05:00|4964.5|4963.5|4965|4964|4965|4964.5|4961|4960.5|46263
1596031800000|2020-07-29 14:10:00|4964.5|4964.5|4964.5|4963|4971.5|4970|4963.5|4963|63114
1596032100000|2020-07-29 14:15:00|4965|4963.5|4963|4961.5|4965.5|4965|4959.5|4958.5|36688
1596032400000|2020-07-29 14:20:00|4963.5|4962|4954.5|4953.5|4964|4962.5|4951.5|4951|20189
1596032700000|2020-07-29 14:25:00|4955|4954|4952.5|4951.5|4957.5|4956.5|4950.5|4950|30422
1596033000000|2020-07-29 14:30:00|4953|4952|4947.5|4946.5|4954.5|4953|4943.5|4942.5|24842
1596033300000|2020-07-29 14:35:00|4947|4946|4939|4938.5|4947.5|4946.5|4937|4936|34110
1596033600000|2020-07-29 14:40:00|4938.5|4938|4941.5|4940.5|4942.5|4941|4937|4936|22608
1596033900000|2020-07-29 14:45:00|4941|4940|4941|4940.5|4946|4945.5|4938.5|4938|45604
1596034200000|2020-07-29 14:50:00|4940.5|4940|4948.5|4947.5|4949.5|4949|4940.5|4940|26621
1596034500000|2020-07-29 14:55:00|4948|4947|4954.5|4953.5|4962|4960|4945.5|4944.5|47983
1596034800000|2020-07-29 15:00:00|4954|4953|4960.5|4959.5|4968|4967|4953|4950.5|84653
1596035100000|2020-07-29 15:05:00|4960|4960|4960.5|4959.5|4961|4960.5|4951|4950|55138
1596035400000|2020-07-29 15:10:00|4960|4960|4958|4957|4963|4962|4954.5|4953|48194
1596035700000|2020-07-29 15:15:00|4958.5|4957.5|4970.5|4970|4975|4973.5|4955.5|4955|70500
1596036000000|2020-07-29 15:20:00|4970|4969.5|4971.5|4970.5|4972.5|4971.5|4962.5|4962|62925
1596036300000|2020-07-29 15:25:00|4971|4971|4980|4978.5|4980|4979|4970.5|4969.5|63341
1596092400000|2020-07-30 07:00:00|4970|4967|4944|4942.5|4982|4978|4939.5|4937.5|96730
1596092700000|2020-07-30 07:05:00|4943.5|4941.5|4918.5|4916.5|4945|4941.5|4905|4902|77871
1596093000000|2020-07-30 07:10:00|4918|4916|4904|4902|4918|4916|4889.5|4888|110055
1596093300000|2020-07-30 07:15:00|4903.5|4901.5|4907.5|4905.5|4919.5|4917.5|4895.5|4895|51820
1596093600000|2020-07-30 07:20:00|4907|4905|4904|4902.5|4910.5|4908.5|4897.5|4896|35439
1596093900000|2020-07-30 07:25:00|4903.5|4902|4885.5|4885|4908|4906|4885.5|4885|63591
1596094200000|2020-07-30 07:30:00|4885|4884.5|4858.5|4856.5|4889|4887.5|4856.5|4855|84220
1596094500000|2020-07-30 07:35:00|4859|4857|4869|4867|4869.5|4867|4854.5|4853|95006
1596094800000|2020-07-30 07:40:00|4869.5|4866.5|4867|4865.5|4873|4872|4858.5|4857|61042
1596095100000|2020-07-30 07:45:00|4866.5|4865|4871.5|4869.5|4880.5|4879.5|4862|4860.5|34847
1596095400000|2020-07-30 07:50:00|4871|4869|4877|4875|4882|4880.5|4867|4865.5|35884
1596095700000|2020-07-30 07:55:00|4876.5|4874.5|4876.5|4875|4884.5|4882.5|4873|4871.5|17849
1596096000000|2020-07-30 08:00:00|4877|4874.5|4874|4872.5|4879|4878|4868.5|4866.5|23373
1596096300000|2020-07-30 08:05:00|4872.5|4872|4867|4865.5|4873.5|4872.5|4859|4857|31620
1596096600000|2020-07-30 08:10:00|4867.5|4865|4874|4872|4874|4872|4863.5|4862|31629
1596096900000|2020-07-30 08:15:00|4874.5|4872.5|4866.5|4865|4875|4873|4863.5|4862|29392
1596097200000|2020-07-30 08:20:00|4866|4864.5|4861|4860|4866|4864.5|4857|4856|16042
1596097500000|2020-07-30 08:25:00|4860.5|4859.5|4848.5|4847.5|4862|4860.5|4847.5|4847|56035
1596097800000|2020-07-30 08:30:00|4848|4847|4843|4842|4850.5|4850|4838|4837|83711
1596098100000|2020-07-30 08:35:00|4842.5|4841.5|4844.5|4843|4846.5|4846|4840|4839.5|5904
1596098400000|2020-07-30 08:40:00|4844|4843.5|4831|4830|4848|4847|4830.5|4830|44210
1596098700000|2020-07-30 08:45:00|4830.5|4829.5|4837|4835|4840|4839|4830|4829|29940
1596099000000|2020-07-30 08:50:00|4836.5|4834.5|4833.5|4832.5|4844.5|4843|4830.5|4830|25167
1596099300000|2020-07-30 08:55:00|4833|4832|4820.5|4819|4833|4832|4819|4818|74219
1596099600000|2020-07-30 09:00:00|4820|4818.5|4811|4809.5|4822.5|4821.5|4805.5|4805|84321
1596099900000|2020-07-30 09:05:00|4811.5|4810|4805.5|4804.5|4812.5|4811|4805.5|4804.5|10226
1596100200000|2020-07-30 09:10:00|4805|4801.5|4824.5|4822|4828.5|4827.5|4802|4801.5|34695
1596100500000|2020-07-30 09:15:00|4824|4821.5|4819.5|4818|4824|4822|4814|4812|22227
1596100800000|2020-07-30 09:20:00|4819|4818.5|4830.5|4829|4832.5|4830.5|4815.5|4814|18099
1596101100000|2020-07-30 09:25:00|4830|4828.5|4828.5|4828|4830|4828.5|4818.5|4817|29215
1596101400000|2020-07-30 09:30:00|4829|4828.5|4840|4838.5|4840.5|4839|4828|4827|34279
1596101700000|2020-07-30 09:35:00|4839.5|4839|4843.5|4841.5|4844|4842.5|4837|4836|16218
1596102000000|2020-07-30 09:40:00|4843|4841|4834.5|4832.5|4845.5|4844|4833|4832|18971
1596102300000|2020-07-30 09:45:00|4834|4833|4834.5|4833.5|4835|4834|4829.5|4828.5|25539
1596102600000|2020-07-30 09:50:00|4834|4834|4832.5|4831.5|4834.5|4834|4828.5|4828|10178
1596102900000|2020-07-30 09:55:00|4832|4831|4822|4821|4832.5|4831.5|4821|4820.5|21547
1596103200000|2020-07-30 10:00:00|4822.5|4821.5|4820|4818.5|4828|4827|4816|4815.5|22782
1596103500000|2020-07-30 10:05:00|4819.5|4819|4817.5|4816.5|4824|4822|4815.5|4815|12776
1596103800000|2020-07-30 10:10:00|4818|4817|4818.5|4817.5|4821.5|4820|4815.5|4815|9709
1596104100000|2020-07-30 10:15:00|4818|4817|4809.5|4808|4818.5|4817.5|4808.5|4807.5|10629
1596104400000|2020-07-30 10:20:00|4809|4807.5|4815|4813.5|4816.5|4816|4806|4805|8517
1596104700000|2020-07-30 10:25:00|4814.5|4813|4804.5|4803.5|4815|4814|4804|4803.5|9051
1596105000000|2020-07-30 10:30:00|4804|4803|4803.5|4803|4804.5|4804|4797|4796|55003
1596105300000|2020-07-30 10:35:00|4803|4802.5|4799.5|4798.5|4803.5|4802.5|4796.5|4796|11913
1596105600000|2020-07-30 10:40:00|4799|4798|4788.5|4788|4799.5|4798|4787.5|4787|16301
1596105900000|2020-07-30 10:45:00|4788|4787.5|4778.5|4777|4790|4789.5|4777.5|4777|75276
1596106200000|2020-07-30 10:50:00|4778|4777.5|4769|4768|4781.5|4780.5|4766|4765.5|103963
1596106500000|2020-07-30 10:55:00|4768.5|4767.5|4764|4763.5|4773|4772|4760.5|4759.5|37027
1596106800000|2020-07-30 11:00:00|4769|4765|4778.5|4776.5|4779|4776.5|4765.5|4765|13331
1596107100000|2020-07-30 11:05:00|4779|4777|4776.5|4776|4780|4778.5|4769.5|4769|50533
1596107400000|2020-07-30 11:10:00|4776|4775.5|4775.5|4774.5|4779.5|4778|4766.5|4765.5|19242
1596107700000|2020-07-30 11:15:00|4775|4774|4780.5|4779.5|4788|4786.5|4773|4772.5|14927
1596108000000|2020-07-30 11:20:00|4781|4780|4773|4771.5|4782.5|4781.5|4771|4770|23167
1596108300000|2020-07-30 11:25:00|4773.5|4772|4768.5|4766.5|4776|4774.5|4768|4766|7526
1596108600000|2020-07-30 11:30:00|4768|4766|4774|4773|4778.5|4777|4765.5|4764.5|26273
1596108900000|2020-07-30 11:35:00|4774.5|4773.5|4782|4781|4782.5|4781|4770.5|4770|17192
1596109200000|2020-07-30 11:40:00|4782.5|4781.5|4798.5|4796.5|4800|4798|4782|4781.5|40723
1596109500000|2020-07-30 11:45:00|4798|4797|4800.5|4799.5|4802|4800.5|4794|4793.5|8015
1596109800000|2020-07-30 11:50:00|4801|4800|4805.5|4804|4810.5|4809|4798.5|4798|21950
1596110100000|2020-07-30 11:55:00|4806|4804.5|4800.5|4800|4806.5|4806|4799|4797.5|26386
1596110400000|2020-07-30 12:00:00|4801|4800.5|4799|4798|4803|4801.5|4796|4794.5|6383
1596110700000|2020-07-30 12:05:00|4798.5|4797.5|4797|4795.5|4799.5|4798|4795|4794|6441
1596111000000|2020-07-30 12:10:00|4796.5|4795|4799|4797.5|4799|4798|4793.5|4793|7121
1596111300000|2020-07-30 12:15:00|4799.5|4798|4794|4793|4803|4802|4789.5|4788|23469
1596111600000|2020-07-30 12:20:00|4793.5|4792.5|4795|4794|4801.5|4800.5|4792.5|4791|21963
1596111900000|2020-07-30 12:25:00|4795.5|4794.5|4801.5|4800|4801.5|4800|4789|4788.5|16900
1596112200000|2020-07-30 12:30:00|4801|4799.5|4790.5|4789.5|4804|4803.5|4786|4785|23396
1596112500000|2020-07-30 12:35:00|4790|4789|4798.5|4797.5|4801|4799.5|4788.5|4787|8596
1596112800000|2020-07-30 12:40:00|4799|4798|4794|4793|4799.5|4798.5|4793|4792.5|7910
1596113100000|2020-07-30 12:45:00|4793.5|4792.5|4793.5|4792.5|4800|4799.5|4790|4788.5|13819
1596113400000|2020-07-30 12:50:00|4793|4792|4776|4774.5|4793|4792.5|4775|4774|27815
1596113700000|2020-07-30 12:55:00|4775.5|4774|4762|4760.5|4776|4774|4761|4760|19789
1596114000000|2020-07-30 13:00:00|4761.5|4760|4768|4766|4768.5|4767|4754|4753|53120
1596114300000|2020-07-30 13:05:00|4768.5|4766.5|4764|4763.5|4771.5|4770.5|4762|4760.5|19754
1596114600000|2020-07-30 13:10:00|4764.5|4764|4765|4763.5|4774.5|4773.5|4758|4757.5|20709
1596114900000|2020-07-30 13:15:00|4764.5|4763|4772.5|4770.5|4774|4773|4760.5|4760|10403
1596115200000|2020-07-30 13:20:00|4771.5|4770|4766|4764.5|4771.5|4770|4760|4759|11546
1596115500000|2020-07-30 13:25:00|4766.5|4765|4771|4770|4773|4772.5|4764|4762.5|7242
1596115800000|2020-07-30 13:30:00|4771.5|4769.5|4780.5|4779.5|4783|4781.5|4766.5|4764.5|33149
1596116100000|2020-07-30 13:35:00|4780|4779|4760.5|4759|4780.5|4779.5|4758|4757.5|43886
1596116400000|2020-07-30 13:40:00|4760|4758.5|4757|4756|4766|4764.5|4750.5|4750|57465
1596116700000|2020-07-30 13:45:00|4757.5|4756.5|4762.5|4761.5|4766|4764.5|4754.5|4754|64620
1596117000000|2020-07-30 13:50:00|4762|4761|4740|4739|4765.5|4764|4739.5|4738.5|104312
1596117300000|2020-07-30 13:55:00|4739.5|4738.5|4724.5|4723|4741.5|4740.5|4724|4722.5|53504
1596117600000|2020-07-30 14:00:00|4724|4722.5|4737|4736|4737|4736|4720|4719|47831
1596117900000|2020-07-30 14:05:00|4736.5|4735.5|4737.5|4736|4738|4736.5|4722|4720|27169
1596118200000|2020-07-30 14:10:00|4737|4735.5|4731.5|4730.5|4738.5|4737.5|4722|4721|48369
1596118500000|2020-07-30 14:15:00|4731|4730|4712.5|4710.5|4733|4731.5|4711.5|4710|47508
1596118800000|2020-07-30 14:20:00|4712|4710|4723.5|4722.5|4724|4723|4703|4701.5|49141
1596119100000|2020-07-30 14:25:00|4724|4723|4721|4719|4725|4724|4708|4706.5|38549
1596119400000|2020-07-30 14:30:00|4720.5|4718.5|4728.5|4727.5|4731.5|4730|4715.5|4715|57713
1596119700000|2020-07-30 14:35:00|4728|4728|4737|4736|4744|4743|4717.5|4716|85266
1596120000000|2020-07-30 14:40:00|4736.5|4735.5|4728|4727|4737.5|4736.5|4725.5|4725|37712
1596120300000|2020-07-30 14:45:00|4728.5|4727.5|4724.5|4722.5|4732.5|4732|4724.5|4722|40831
1596120600000|2020-07-30 14:50:00|4724|4722|4718|4715.5|4724|4722.5|4712.5|4711|26495
1596120900000|2020-07-30 14:55:00|4717.5|4716|4726.5|4725.5|4727.5|4726.5|4713|4712.5|69929
1596121200000|2020-07-30 15:00:00|4726|4725|4735.5|4734.5|4739.5|4738.5|4723.5|4722.5|56527
1596121500000|2020-07-30 15:05:00|4736|4735|4734.5|4733.5|4737.5|4736.5|4732|4731.5|40133
1596121800000|2020-07-30 15:10:00|4735|4733|4733.5|4732.5|4742.5|4741.5|4730|4728.5|54322
1596122100000|2020-07-30 15:15:00|4733|4732|4754|4753.5|4758.5|4757.5|4731|4730|84631
1596122400000|2020-07-30 15:20:00|4754.5|4754|4737|4736|4755|4754|4735.5|4734.5|73082
1596122700000|2020-07-30 15:25:00|4736.5|4735.5|4736.5|4735|4744|4743|4731|4730|45312
1596178800000|2020-07-31 07:00:00|4756.5|4751|4739|4737|4775.5|4772|4733.5|4730.5|99051
1596179100000|2020-07-31 07:05:00|4739.5|4737.5|4736.5|4734|4754|4751|4732.5|4730|48054
1596179400000|2020-07-31 07:10:00|4737|4734.5|4739|4735.5|4739|4737|4720|4718|22439
1596179700000|2020-07-31 07:15:00|4738.5|4735|4744|4742.5|4748|4747|4729|4727|32070
1596180000000|2020-07-31 07:20:00|4743.5|4743|4736|4734.5|4756.5|4755|4735.5|4734|50963
1596180300000|2020-07-31 07:25:00|4736.5|4734|4741.5|4739.5|4744|4742|4725|4723|36446
1596180600000|2020-07-31 07:30:00|4742|4740|4745.5|4744|4756.5|4754.5|4738.5|4737.5|61789
1596180900000|2020-07-31 07:35:00|4746|4744.5|4761|4759.5|4761.5|4759.5|4741|4738.5|32151
1596181200000|2020-07-31 07:40:00|4762|4760|4765|4763|4768.5|4767.5|4757.5|4756|26571
1596181500000|2020-07-31 07:45:00|4764.5|4762.5|4753.5|4752|4768.5|4767|4751|4750|22692
1596181800000|2020-07-31 07:50:00|4753|4752.5|4749|4747.5|4759|4758.5|4746|4745|34334
1596182100000|2020-07-31 07:55:00|4749.5|4748|4754.5|4753|4756|4755.5|4746.5|4745.5|24064
1596182400000|2020-07-31 08:00:00|4754|4753.5|4754.5|4754|4762.5|4760|4753|4751|16340
1596182700000|2020-07-31 08:05:00|4755|4753.5|4747|4746.5|4760|4759|4747|4746.5|14667
1596183000000|2020-07-31 08:10:00|4747.5|4747|4741.5|4741|4751|4749|4738.5|4737.5|25814
1596183300000|2020-07-31 08:15:00|4742|4741.5|4738|4736.5|4744|4743|4735|4733.5|9864
1596183600000|2020-07-31 08:20:00|4738.5|4737|4742|4741.5|4744.5|4743.5|4738|4737|14246
1596183900000|2020-07-31 08:25:00|4742.5|4742|4742.5|4741.5|4758.5|4757.5|4742|4741|23589
1596184200000|2020-07-31 08:30:00|4743|4742|4748|4747|4753|4752|4742.5|4741|19395
1596184500000|2020-07-31 08:35:00|4747.5|4746.5|4770|4768.5|4776.5|4775.5|4747|4746.5|46739
1596184800000|2020-07-31 08:40:00|4770.5|4769|4761.5|4761|4775|4774|4761.5|4760.5|37641
1596185100000|2020-07-31 08:45:00|4761|4760.5|4754|4752.5|4763.5|4762.5|4751.5|4750.5|17484
1596185400000|2020-07-31 08:50:00|4754.5|4753|4750.5|4748.5|4757|4756|4746.5|4745.5|29768
1596185700000|2020-07-31 08:55:00|4750|4748|4750.5|4749|4757.5|4756|4749|4748|3412
1596186000000|2020-07-31 09:00:00|4750|4748.5|4737|4735.5|4750|4748.5|4733.5|4732|20935
1596186300000|2020-07-31 09:05:00|4737.5|4735|4746|4744.5|4751.5|4749.5|4734|4733|17182
1596186600000|2020-07-31 09:10:00|4745.5|4744|4746.5|4745.5|4748|4746.5|4740.5|4739|20513
1596186900000|2020-07-31 09:15:00|4746|4745|4738.5|4737.5|4752|4750.5|4737|4736|16349
1596187200000|2020-07-31 09:20:00|4738|4737|4734|4733.5|4741|4740|4733|4732|14429
1596187500000|2020-07-31 09:25:00|4734.5|4733|4737.5|4736.5|4739|4738|4731.5|4730|7151
1596187800000|2020-07-31 09:30:00|4736|4737|4732.5|4731|4740.5|4738.5|4730|4729.5|16270
1596188100000|2020-07-31 09:35:00|4732|4731.5|4729.5|4728.5|4734.5|4733.5|4727.5|4726.5|7913
1596188400000|2020-07-31 09:40:00|4729|4728|4728.5|4727|4733|4731.5|4726|4725|27543
1596188700000|2020-07-31 09:45:00|4728|4727.5|4726|4725|4728.5|4728|4723|4721.5|16901
1596189000000|2020-07-31 09:50:00|4725.5|4724.5|4711|4710|4727|4725.5|4709.5|4708.5|49414
1596189300000|2020-07-31 09:55:00|4710.5|4709.5|4702|4700.5|4716.5|4714.5|4699.5|4699|35169
1596189600000|2020-07-31 10:00:00|4701.5|4701|4709.5|4708.5|4714.5|4714|4701.5|4701|18875
1596189900000|2020-07-31 10:05:00|4710|4709|4722.5|4720.5|4723|4721.5|4710|4709|7036
1596190200000|2020-07-31 10:10:00|4722|4720|4721.5|4720.5|4726.5|4725|4719|4717.5|13272
1596190500000|2020-07-31 10:15:00|4722|4721|4713|4711|4722.5|4721|4706|4705|41158
1596190800000|2020-07-31 10:20:00|4713.5|4711.5|4721|4719.5|4721|4720|4712|4711|23725
1596191100000|2020-07-31 10:25:00|4720.5|4719|4734.5|4733.5|4736|4734.5|4719.5|4718|18970
1596191400000|2020-07-31 10:30:00|4735|4734|4736.5|4735|4740|4738|4732.5|4730|20331
1596191700000|2020-07-31 10:35:00|4737|4735.5|4737|4736|4740|4739|4735.5|4734|12076
1596192000000|2020-07-31 10:40:00|4737.5|4736.5|4741|4739.5|4745.5|4744|4736.5|4735.5|7621
1596192300000|2020-07-31 10:45:00|4740.5|4740|4732|4731|4741|4740|4732|4730.5|13111
1596192600000|2020-07-31 10:50:00|4732.5|4730.5|4725|4723.5|4732.5|4731|4722|4720.5|9593
1596192900000|2020-07-31 10:55:00|4725.5|4723|4729|4727.5|4731.5|4730|4721.5|4720.5|8730
1596193200000|2020-07-31 11:00:00|4729.5|4728|4736.5|4735.5|4741|4739.5|4727|4724|91190
1596193500000|2020-07-31 11:05:00|4737|4736|4740|4739|4746.5|4744.5|4737|4736|11567
1596193800000|2020-07-31 11:10:00|4739.5|4738.5|4745|4744|4747.5|4746|4738|4736.5|4930
1596194100000|2020-07-31 11:15:00|4745.5|4743.5|4749|4748.5|4750|4748.5|4742|4740.5|15728
1596194400000|2020-07-31 11:20:00|4749.5|4749|4753|4752|4755.5|4754|4748|4747|16061
1596194700000|2020-07-31 11:25:00|4752.5|4752.5|4741|4740|4753|4752.5|4740|4739.5|7810
1596195000000|2020-07-31 11:30:00|4740.5|4739.5|4738.5|4737|4745|4744|4737.5|4736.5|7032
1596195300000|2020-07-31 11:35:00|4739|4737.5|4727|4726|4739.5|4738|4727|4726|5167
1596195600000|2020-07-31 11:40:00|4727.5|4726.5|4727.5|4727|4735|4733.5|4725|4724.5|4916
1596195900000|2020-07-31 11:45:00|4727|4726.5|4723|4722|4733|4731|4722.5|4722|12075
1596196200000|2020-07-31 11:50:00|4722.5|4721.5|4723|4721.5|4725|4724|4718.5|4717|6489
1596196500000|2020-07-31 11:55:00|4722.5|4722|4726.5|4725.5|4728|4726.5|4722.5|4722|8168
1596196800000|2020-07-31 12:00:00|4726|4725|4728.5|4728|4733|4731|4723|4722|11204
1596197100000|2020-07-31 12:05:00|4729|4727.5|4727|4725.5|4730|4729.5|4721.5|4720.5|26319
1596197400000|2020-07-31 12:10:00|4727.5|4726|4733|4732|4738|4736|4727|4725.5|38008
1596197700000|2020-07-31 12:15:00|4733.5|4731.5|4731.5|4730|4745|4744|4730.5|4729.5|44053
1596198000000|2020-07-31 12:20:00|4732.5|4730.5|4730|4729|4734.5|4732.5|4729|4727.5|5547
1596198300000|2020-07-31 12:25:00|4729.5|4728.5|4731|4729|4731|4729.5|4726|4725|5170
1596198600000|2020-07-31 12:30:00|4730.5|4729.5|4728|4726.5|4732.5|4731|4726.5|4725|12951
1596198900000|2020-07-31 12:35:00|4727.5|4726|4720.5|4718.5|4727.5|4726|4718.5|4717.5|26123
1596199200000|2020-07-31 12:40:00|4720|4719|4725.5|4724|4726.5|4725.5|4718|4716.5|35909
1596199500000|2020-07-31 12:45:00|4726|4724.5|4736|4735|4736.5|4735|4726|4724.5|6828
1596199800000|2020-07-31 12:50:00|4736.5|4735.5|4744|4742.5|4744.5|4743.5|4736.5|4735.5|8074
1596200100000|2020-07-31 12:55:00|4744.5|4743|4741|4740|4748|4747.5|4738|4736.5|9213
1596200400000|2020-07-31 13:00:00|4741.5|4740.5|4736.5|4735|4744.5|4744|4734.5|4733|14239
1596200700000|2020-07-31 13:05:00|4736|4734.5|4744.5|4743|4747.5|4746|4736|4734.5|12947
1596201000000|2020-07-31 13:10:00|4744|4742.5|4744|4743|4750|4749|4743.5|4742.5|9241
1596201300000|2020-07-31 13:15:00|4743.5|4742.5|4740.5|4739.5|4744.5|4743|4737|4736|8695
1596201600000|2020-07-31 13:20:00|4741|4739|4741.5|4740|4743.5|4742|4735.5|4734|11700
1596201900000|2020-07-31 13:25:00|4741|4739.5|4748.5|4747.5|4749|4747.5|4741|4739.5|8185
1596202200000|2020-07-31 13:30:00|4749|4748|4746.5|4745|4755.5|4754.5|4739|4738|34946
1596202500000|2020-07-31 13:35:00|4746|4744.5|4730|4728.5|4747|4745.5|4727|4726|21314
1596202800000|2020-07-31 13:40:00|4730.5|4729|4724|4722.5|4735.5|4734|4722|4721|16937
1596203100000|2020-07-31 13:45:00|4723.5|4722|4726.5|4725|4733.5|4732.5|4717.5|4716|22012
1596203400000|2020-07-31 13:50:00|4726|4724.5|4732|4731|4732.5|4731|4716|4715.5|12677
1596203700000|2020-07-31 13:55:00|4732.5|4730.5|4735|4734|4739|4736.5|4727.5|4726.5|17908
1596204000000|2020-07-31 14:00:00|4735.5|4734.5|4726|4725|4738.5|4737|4721|4718.5|18999
1596204300000|2020-07-31 14:05:00|4725.5|4724.5|4719|4718|4729|4727|4718.5|4717|15272
1596204600000|2020-07-31 14:10:00|4719.5|4718.5|4707|4705.5|4720.5|4719.5|4701.5|4701|81841
1596204900000|2020-07-31 14:15:00|4706.5|4705|4703.5|4702.5|4713|4711.5|4700.5|4700|11535
1596205200000|2020-07-31 14:20:00|4703|4702|4706|4704|4706.5|4705|4691.5|4690.5|45360
1596205500000|2020-07-31 14:25:00|4705|4703.5|4690|4689|4705|4703.5|4685|4684|28298
1596205800000|2020-07-31 14:30:00|4690.5|4688.5|4689.5|4687.5|4697|4695.5|4687|4686|10872
1596206100000|2020-07-31 14:35:00|4690|4688|4708.5|4707|4710|4708.5|4687.5|4686|37604
1596206400000|2020-07-31 14:40:00|4708|4707.5|4697|4696|4709|4708|4693.5|4692|20977
1596206700000|2020-07-31 14:45:00|4697.5|4695.5|4698.5|4697.5|4700|4698.5|4689.5|4689|27131
1596207000000|2020-07-31 14:50:00|4699|4698|4688.5|4686.5|4700|4698.5|4685|4684|24550
1596207300000|2020-07-31 14:55:00|4689|4687|4698|4696.5|4698.5|4697.5|4681|4680|25797
1596207600000|2020-07-31 15:00:00|4698.5|4697|4695|4694|4702.5|4701|4693|4691.5|50575
1596207900000|2020-07-31 15:05:00|4695.5|4694.5|4683.5|4683|4696|4694.5|4683|4681.5|27059
1596208200000|2020-07-31 15:10:00|4684|4683.5|4690|4689.5|4692|4691.5|4679|4678.5|43331
1596208500000|2020-07-31 15:15:00|4690.5|4690|4699.5|4699|4700|4699.5|4685.5|4685|41669
1596208800000|2020-07-31 15:20:00|4700|4699.5|4687.5|4686.5|4704|4702.5|4686.5|4686|34518
1596209100000|2020-07-31 15:25:00|4688|4687|4699|4696.5|4700|4698.5|4686.5|4685.5|55259
1596438000000|2020-08-03 07:00:00|4700|4697|4670|4667|4700|4697.5|4659|4656|116353
1596438300000|2020-08-03 07:05:00|4672.5|4667.5|4665.5|4663.5|4679.5|4677|4665|4663.5|53135
1596438600000|2020-08-03 07:10:00|4666|4664|4672|4670|4677|4674.5|4663|4660.5|40395
1596438900000|2020-08-03 07:15:00|4671.5|4669.5|4683.5|4681.5|4684.5|4683|4667|4666|45630
1596439200000|2020-08-03 07:20:00|4683|4682|4689.5|4687|4692.5|4690|4679|4678|18231
1596439500000|2020-08-03 07:25:00|4690|4687.5|4679.5|4677|4690|4688.5|4678|4676|28320
1596439800000|2020-08-03 07:30:00|4680|4677.5|4680.5|4679|4685|4683.5|4676|4675|38642
1596440100000|2020-08-03 07:35:00|4680|4679.5|4684|4682|4685|4684|4674|4673|54521
1596440400000|2020-08-03 07:40:00|4683.5|4681.5|4678.5|4677|4687|4685.5|4677.5|4676.5|28915
1596440700000|2020-08-03 07:45:00|4679|4677.5|4689|4687.5|4690.5|4688.5|4673|4671.5|24601
1596441000000|2020-08-03 07:50:00|4689.5|4686.5|4711|4709|4714.5|4713|4688|4686.5|45382
1596441300000|2020-08-03 07:55:00|4711.5|4709.5|4712|4710|4716|4713.5|4701.5|4700.5|18604
1596441600000|2020-08-03 08:00:00|4713|4710.5|4728|4726.5|4728|4727|4706|4705|39287
1596441900000|2020-08-03 08:05:00|4727.5|4726|4721|4719.5|4727.5|4726|4715|4712.5|26288
1596442200000|2020-08-03 08:10:00|4721.5|4720|4722.5|4721.5|4726|4724|4715|4713.5|29087
1596442500000|2020-08-03 08:15:00|4723|4721|4721.5|4720|4728|4727|4717|4715.5|19724
1596442800000|2020-08-03 08:20:00|4721|4719.5|4719.5|4718|4725.5|4724|4719|4718|60593
1596443100000|2020-08-03 08:25:00|4719|4718.5|4719.5|4718|4720|4718.5|4713.5|4712|18737
1596443400000|2020-08-03 08:30:00|4719|4718.5|4709.5|4708|4720.5|4719|4708.5|4706.5|14227
1596443700000|2020-08-03 08:35:00|4710|4708.5|4694.5|4693|4712|4711|4694.5|4693|25722
1596444000000|2020-08-03 08:40:00|4694|4692.5|4700.5|4700|4702.5|4701|4687|4685|32557
1596444300000|2020-08-03 08:45:00|4700|4699.5|4699.5|4698|4704.5|4702.5|4696.5|4695|10049
1596444600000|2020-08-03 08:50:00|4699|4698.5|4705.5|4704|4710|4708.5|4699|4697.5|9907
1596444900000|2020-08-03 08:55:00|4705|4703.5|4705|4704.5|4710|4708.5|4704|4703.5|9552
1596445200000|2020-08-03 09:00:00|4705.5|4705|4711.5|4709.5|4716|4715.5|4703.5|4701.5|16111
1596445500000|2020-08-03 09:05:00|4711|4709|4700.5|4700|4711|4709.5|4699.5|4698.5|11154
1596445800000|2020-08-03 09:10:00|4700|4699.5|4703|4701|4707.5|4707|4698.5|4696.5|14876
1596446100000|2020-08-03 09:15:00|4703.5|4702|4708|4707|4709|4707|4702|4700.5|18703
1596446400000|2020-08-03 09:20:00|4707.5|4706.5|4712.5|4711|4713.5|4712|4705|4703|11816
1596446700000|2020-08-03 09:25:00|4713|4711.5|4716.5|4714.5|4720|4719|4710|4708.5|10547
1596447000000|2020-08-03 09:30:00|4716|4714|4712|4710.5|4717.5|4716|4711.5|4710|6732
1596447300000|2020-08-03 09:35:00|4711.5|4710|4718.5|4717|4719.5|4719|4710|4709.5|18287
1596447600000|2020-08-03 09:40:00|4719|4717.5|4720.5|4719.5|4721|4719.5|4715.5|4714.5|5796
1596447900000|2020-08-03 09:45:00|4721|4720|4718|4716|4727|4725.5|4716|4715|19735
1596448200000|2020-08-03 09:50:00|4718.5|4716.5|4715|4714|4720|4719.5|4714|4713.5|7661
1596448500000|2020-08-03 09:55:00|4715.5|4714.5|4724|4722.5|4725.5|4723.5|4715.5|4714|13400
1596448800000|2020-08-03 10:00:00|4723.5|4723|4724|4723|4725.5|4724.5|4720|4719|10974
1596449100000|2020-08-03 10:05:00|4724.5|4723.5|4728|4726.5|4733.5|4732.5|4722.5|4721|29135
1596449400000|2020-08-03 10:10:00|4727.5|4726|4728.5|4727.5|4730|4729|4722.5|4721|16773
1596449700000|2020-08-03 10:15:00|4729|4728|4726|4725|4731|4730|4724|4723.5|15877
1596450000000|2020-08-03 10:20:00|4726.5|4725.5|4755|4753.5|4757|4756|4726.5|4725.5|32781
1596450300000|2020-08-03 10:25:00|4754.5|4754|4753.5|4752.5|4758|4756.5|4749|4747.5|27932
1596450600000|2020-08-03 10:30:00|4753|4753|4747|4745.5|4759|4757.5|4745|4744|11028
1596450900000|2020-08-03 10:35:00|4747.5|4746|4760.5|4759|4764|4762|4747.5|4746|12410
1596451200000|2020-08-03 10:40:00|4761|4759.5|4764.5|4762.5|4769|4768|4761|4759|13068
1596451500000|2020-08-03 10:45:00|4764|4762|4765.5|4764|4769.5|4767.5|4762|4760.5|9861
1596451800000|2020-08-03 10:50:00|4765|4764.5|4774|4772.5|4779|4778|4764|4762.5|13057
1596452100000|2020-08-03 10:55:00|4774.5|4772|4769.5|4768|4775|4773|4765.5|4765|15997
1596452400000|2020-08-03 11:00:00|4770|4768.5|4768|4766|4772|4769|4765|4763|8680
1596452700000|2020-08-03 11:05:00|4767.5|4765.5|4766.5|4765|4771|4769.5|4764.5|4763|13423
1596453000000|2020-08-03 11:10:00|4767|4765.5|4777|4775|4777|4775.5|4766.5|4765|11354
1596453300000|2020-08-03 11:15:00|4777.5|4775.5|4771.5|4771|4778.5|4777.5|4770|4768.5|10214
1596453600000|2020-08-03 11:20:00|4771|4770.5|4775.5|4773|4780.5|4779.5|4770|4769|15336
1596453900000|2020-08-03 11:25:00|4775|4773.5|4780.5|4779|4780.5|4779|4773|4771.5|4633
1596454200000|2020-08-03 11:30:00|4780|4778.5|4784|4782|4784.5|4782|4774|4773|7919
1596454500000|2020-08-03 11:35:00|4784.5|4783|4790.5|4789.5|4794|4793|4784.5|4783|29481
1596454800000|2020-08-03 11:40:00|4791|4789|4787.5|4785.5|4792.5|4790.5|4785.5|4784|6908
1596455100000|2020-08-03 11:45:00|4788|4786|4781.5|4780|4788|4786.5|4779|4777.5|22152
1596455400000|2020-08-03 11:50:00|4781|4780.5|4793|4791.5|4794|4793|4781|4780.5|13836
1596455700000|2020-08-03 11:55:00|4793.5|4792|4793|4792|4793.5|4792|4787.5|4786.5|7369
1596456000000|2020-08-03 12:00:00|4793.5|4792.5|4806|4805|4806.5|4805|4793|4791.5|33067
1596456300000|2020-08-03 12:05:00|4805.5|4805.5|4801|4799.5|4808.5|4807|4798|4796.5|15704
1596456600000|2020-08-03 12:10:00|4800.5|4799|4792.5|4791.5|4801|4799|4791|4790|5978
1596456900000|2020-08-03 12:15:00|4793|4792|4786.5|4785|4796.5|4795.5|4785.5|4784|7968
1596457200000|2020-08-03 12:20:00|4787|4785.5|4782.5|4781|4790.5|4789.5|4779|4778|9353
1596457500000|2020-08-03 12:25:00|4782|4780.5|4786|4784.5|4786|4784.5|4782|4780.5|11701
1596457800000|2020-08-03 12:30:00|4786.5|4785|4781.5|4780.5|4790|4789|4779.5|4778.5|13476
1596458100000|2020-08-03 12:35:00|4782|4781|4787|4786|4787.5|4786|4779.5|4778|16362
1596458400000|2020-08-03 12:40:00|4786.5|4786.5|4777|4776|4788.5|4788|4777|4776|10352
1596458700000|2020-08-03 12:45:00|4776.5|4776.5|4782|4781|4785|4783|4776.5|4776|6273
1596459000000|2020-08-03 12:50:00|4782.5|4781.5|4785.5|4784.5|4787.5|4786.5|4780.5|4779|10485
1596459300000|2020-08-03 12:55:00|4785|4784|4785.5|4784|4792|4791|4784|4782.5|21287
1596459600000|2020-08-03 13:00:00|4786|4784.5|4787|4785.5|4793|4792|4785|4784.5|6061
1596459900000|2020-08-03 13:05:00|4787.5|4786|4783.5|4782.5|4788|4787|4781|4780|9308
1596460200000|2020-08-03 13:10:00|4784|4783|4786|4785|4788.5|4787|4782|4780.5|14514
1596460500000|2020-08-03 13:15:00|4786.5|4785.5|4788|4787|4789|4787.5|4783.5|4782|7026
1596460800000|2020-08-03 13:20:00|4787.5|4786.5|4795|4794|4795.5|4794|4786|4785.5|12165
1596461100000|2020-08-03 13:25:00|4794.5|4793.5|4799|4798|4800|4799.5|4792|4791|5526
1596461400000|2020-08-03 13:30:00|4799.5|4798.5|4784.5|4783|4800|4799|4781|4780|24274
1596461700000|2020-08-03 13:35:00|4785|4783.5|4784.5|4782.5|4791|4789.5|4777.5|4776|11904
1596462000000|2020-08-03 13:40:00|4785|4783|4796.5|4795.5|4796.5|4795.5|4783.5|4782|13925
1596462300000|2020-08-03 13:45:00|4797|4796|4800.5|4799.5|4810.5|4809|4797|4796|20568
1596462600000|2020-08-03 13:50:00|4801|4800|4799|4797.5|4805.5|4804|4794|4793|23367
1596462900000|2020-08-03 13:55:00|4799.5|4798|4803.5|4803|4808.5|4806|4796|4794.5|39930
1596463200000|2020-08-03 14:00:00|4803|4802.5|4822|4820.5|4827|4825.5|4802|4800|39480
1596463500000|2020-08-03 14:05:00|4821.5|4821|4824|4822.5|4826.5|4825|4818.5|4816.5|38744
1596463800000|2020-08-03 14:10:00|4824.5|4823|4834.5|4833|4836.5|4834.5|4823.5|4821.5|33457
1596464100000|2020-08-03 14:15:00|4835|4833.5|4829.5|4828|4836|4834.5|4829|4828|38668
1596464400000|2020-08-03 14:20:00|4830|4828.5|4831|4829.5|4833.5|4832|4827.5|4826|39584
1596464700000|2020-08-03 14:25:00|4830.5|4830|4831|4830|4835|4834.5|4829.5|4828|22337
1596465000000|2020-08-03 14:30:00|4831.5|4830.5|4848|4845.5|4849.5|4848|4831|4830|23323
1596465300000|2020-08-03 14:35:00|4848.5|4846|4848|4846.5|4853.5|4852|4843.5|4842.5|22761
1596465600000|2020-08-03 14:40:00|4849|4847|4838.5|4837|4852|4851|4837.5|4836.5|21970
1596465900000|2020-08-03 14:45:00|4839|4837.5|4822.5|4821.5|4841|4839.5|4822.5|4820.5|31930
1596466200000|2020-08-03 14:50:00|4823|4822|4824.5|4824|4827|4826|4818.5|4816|22566
1596466500000|2020-08-03 14:55:00|4825.5|4823.5|4824.5|4823.5|4825.5|4824|4814.5|4813.5|33171
1596466800000|2020-08-03 15:00:00|4824|4823|4828|4827|4831.5|4830.5|4823.5|4822|39771
1596467100000|2020-08-03 15:05:00|4827.5|4826.5|4827|4825.5|4834|4832.5|4821|4820|20842
1596467400000|2020-08-03 15:10:00|4826.5|4826|4823.5|4822.5|4835|4833.5|4823|4821.5|37617
1596467700000|2020-08-03 15:15:00|4824|4823|4833|4832.5|4833.5|4832.5|4823.5|4823|25060
1596468000000|2020-08-03 15:20:00|4833.5|4833|4826.5|4825.5|4838.5|4837|4824.5|4823.5|29892
1596468300000|2020-08-03 15:25:00|4826|4825|4838.5|4837|4838.5|4838|4820|4819|74855
1596524400000|2020-08-04 07:00:00|4866.5|4865|4885.5|4882.5|4898.5|4894|4866.5|4865|106452
1596524700000|2020-08-04 07:05:00|4885|4882|4887.5|4885|4889|4886.5|4865.5|4863.5|49739
1596525000000|2020-08-04 07:10:00|4887|4884.5|4891.5|4889.5|4898.5|4895.5|4882.5|4880.5|50000
1596525300000|2020-08-04 07:15:00|4891|4889|4889.5|4888.5|4896.5|4895|4881|4880|50811
1596525600000|2020-08-04 07:20:00|4890|4889|4878.5|4876.5|4895|4893.5|4864|4863|43093
1596525900000|2020-08-04 07:25:00|4878|4877|4869|4866.5|4878.5|4877|4856.5|4855|49218
1596526200000|2020-08-04 07:30:00|4868.5|4866|4880|4878.5|4882|4879.5|4861.5|4859|31481
1596526500000|2020-08-04 07:35:00|4880.5|4879|4884|4882|4890|4888.5|4877.5|4874.5|42716
1596526800000|2020-08-04 07:40:00|4883.5|4882.5|4870|4868|4884|4883|4866.5|4864.5|20494
1596527100000|2020-08-04 07:45:00|4870.5|4868.5|4851.5|4849|4871|4868.5|4843|4840|30800
1596527400000|2020-08-04 07:50:00|4851|4848.5|4827|4824.5|4853|4850.5|4826.5|4824|59669
1596527700000|2020-08-04 07:55:00|4826.5|4824|4820|4817.5|4835.5|4834|4811|4810|46852
1596528000000|2020-08-04 08:00:00|4819.5|4817|4822.5|4821.5|4838|4835|4817.5|4814.5|27567
1596528300000|2020-08-04 08:05:00|4823|4822|4823|4821.5|4825.5|4823|4800|4797|40813
1596528600000|2020-08-04 08:10:00|4822.5|4821|4832.5|4830|4836.5|4834.5|4822|4821|27465
1596528900000|2020-08-04 08:15:00|4832|4830.5|4841.5|4839.5|4848|4846.5|4831.5|4830.5|27283
1596529200000|2020-08-04 08:20:00|4842|4839|4847.5|4845.5|4853.5|4851|4839.5|4837|29878
1596529500000|2020-08-04 08:25:00|4847|4845|4850.5|4848.5|4853|4851|4844.5|4842.5|25808
1596529800000|2020-08-04 08:30:00|4851|4849|4841.5|4840|4858.5|4857.5|4835|4833.5|37346
1596530100000|2020-08-04 08:35:00|4842|4840.5|4831.5|4830|4842.5|4841.5|4827|4825.5|20811
1596530400000|2020-08-04 08:40:00|4832|4830.5|4825|4823.5|4840|4838.5|4819.5|4817|41525
1596530700000|2020-08-04 08:45:00|4825.5|4824|4833|4832|4836|4834.5|4824|4822|12661
1596531000000|2020-08-04 08:50:00|4833.5|4831.5|4843|4842.5|4847.5|4845.5|4830.5|4828.5|17365
1596531300000|2020-08-04 08:55:00|4843.5|4843|4842|4841|4845.5|4843.5|4837|4836|15661
1596531600000|2020-08-04 09:00:00|4842.5|4840.5|4838.5|4837.5|4843|4841|4833|4831.5|9779
1596531900000|2020-08-04 09:05:00|4839|4838|4845.5|4844|4847.5|4846|4836|4835|14577
1596532200000|2020-08-04 09:10:00|4846|4844.5|4836|4834.5|4846|4844.5|4827.5|4826|21007
1596532500000|2020-08-04 09:15:00|4835.5|4834|4828|4826.5|4839|4837|4826|4824.5|14177
1596532800000|2020-08-04 09:20:00|4827.5|4826|4832.5|4830.5|4835.5|4833.5|4822.5|4820|17378
1596533100000|2020-08-04 09:25:00|4832|4830|4831|4829.5|4832|4830|4822|4821|9027
1596533400000|2020-08-04 09:30:00|4830.5|4830|4838|4836.5|4842.5|4840.5|4827.5|4825.5|14924
1596533700000|2020-08-04 09:35:00|4837.5|4836|4823|4821|4837.5|4836|4820|4818|15029
1596534000000|2020-08-04 09:40:00|4822.5|4820.5|4827.5|4825.5|4831.5|4829.5|4817.5|4816.5|12606
1596534300000|2020-08-04 09:45:00|4826|4825|4825.5|4823.5|4834|4831.5|4824|4821.5|10679
1596534600000|2020-08-04 09:50:00|4826|4824|4828.5|4827|4831.5|4830|4820|4818.5|5284
1596534900000|2020-08-04 09:55:00|4828|4826.5|4825|4823.5|4831.5|4830|4823.5|4822|6093
1596535200000|2020-08-04 10:00:00|4825.5|4825|4819|4817.5|4834|4832|4818.5|4817.5|10695
1596535500000|2020-08-04 10:05:00|4819.5|4818|4817|4815.5|4824|4821.5|4816.5|4815|7204
1596535800000|2020-08-04 10:10:00|4817.5|4816|4816.5|4815.5|4818.5|4817|4813|4811|13666
1596536100000|2020-08-04 10:15:00|4816|4815|4828|4826|4828|4827|4814|4812.5|7804
1596536400000|2020-08-04 10:20:00|4828.5|4826.5|4828|4826.5|4830|4828.5|4823|4821.5|9392
1596536700000|2020-08-04 10:25:00|4828.5|4827|4818|4816.5|4829|4827.5|4816.5|4815.5|9028
1596537000000|2020-08-04 10:30:00|4818.5|4817|4821|4819|4829|4827|4818|4816.5|5859
1596537300000|2020-08-04 10:35:00|4820.5|4818.5|4823|4820.5|4830|4828|4818|4816|3864
1596537600000|2020-08-04 10:40:00|4823.5|4821|4824.5|4822.5|4826.5|4825|4822.5|4821|3693
1596537900000|2020-08-04 10:45:00|4825|4823|4828.5|4826.5|4830.5|4829.5|4820.5|4819|5517
1596538200000|2020-08-04 10:50:00|4829|4827|4832.5|4831|4836|4833.5|4827.5|4826|10987
1596538500000|2020-08-04 10:55:00|4832|4830.5|4829.5|4827.5|4835|4833.5|4829|4827|6669
1596538800000|2020-08-04 11:00:00|4829|4827|4831.5|4830.5|4837|4835.5|4829|4827|16921
1596539100000|2020-08-04 11:05:00|4831|4830|4833|4832|4835.5|4834|4831|4830|6473
1596539400000|2020-08-04 11:10:00|4833.5|4832.5|4829.5|4827.5|4838.5|4836.5|4829.5|4827.5|9501
1596539700000|2020-08-04 11:15:00|4829|4827|4829|4826.5|4831.5|4830|4824|4821|10772
1596540000000|2020-08-04 11:20:00|4828.5|4827|4831|4829.5|4832.5|4831|4827.5|4826.5|4445
1596540300000|2020-08-04 11:25:00|4831.5|4830|4828.5|4826.5|4832.5|4830.5|4826|4824|12540
1596540600000|2020-08-04 11:30:00|4829|4827|4820.5|4818.5|4829|4827|4816.5|4815|11829
1596540900000|2020-08-04 11:35:00|4821|4819|4817.5|4816|4823.5|4821.5|4814|4811.5|9874
1596541200000|2020-08-04 11:40:00|4818|4816.5|4817|4815|4821.5|4819.5|4815|4813|4595
1596541500000|2020-08-04 11:45:00|4816.5|4816|4818.5|4816.5|4820.5|4819.5|4814.5|4813.5|6807
1596541800000|2020-08-04 11:50:00|4818|4817|4815.5|4814|4818.5|4817|4805.5|4805|8567
1596542100000|2020-08-04 11:55:00|4816|4814.5|4820|4818|4821.5|4820|4813.5|4811.5|14822
1596542400000|2020-08-04 12:00:00|4819.5|4818.5|4809|4807.5|4820.5|4819|4808.5|4807|9252
1596542700000|2020-08-04 12:05:00|4809.5|4807|4817|4815.5|4819|4817|4809|4807|4393
1596543000000|2020-08-04 12:10:00|4816.5|4815|4815.5|4814|4820|4818.5|4813|4812|4357
1596543300000|2020-08-04 12:15:00|4815|4813.5|4811.5|4810|4815.5|4814|4811|4809|14817
1596543600000|2020-08-04 12:20:00|4811|4809.5|4809|4808|4811|4809.5|4805|4803.5|4828
1596543900000|2020-08-04 12:25:00|4809.5|4808.5|4803.5|4802.5|4810|4809|4802|4801|7491
1596544200000|2020-08-04 12:30:00|4803|4802|4796|4795.5|4803.5|4802|4795|4793.5|15869
1596544500000|2020-08-04 12:35:00|4796.5|4795|4795|4793.5|4798|4797.5|4789|4788|28158
1596544800000|2020-08-04 12:40:00|4795.5|4793|4798|4797|4800|4798.5|4793|4791|8560
1596545100000|2020-08-04 12:45:00|4798.5|4797.5|4803.5|4803|4804.5|4804|4798|4797|15694
1596545400000|2020-08-04 12:50:00|4804|4803.5|4777|4775.5|4807.5|4805.5|4775|4773.5|41538
1596545700000|2020-08-04 12:55:00|4776.5|4775|4795.5|4794|4796.5|4795.5|4774.5|4772.5|27687
1596546000000|2020-08-04 13:00:00|4796|4794.5|4793|4792.5|4798|4796.5|4789|4786.5|16105
1596546300000|2020-08-04 13:05:00|4792.5|4792|4789|4787.5|4792.5|4792|4786|4785.5|14024
1596546600000|2020-08-04 13:10:00|4788.5|4787|4796|4793.5|4799|4797|4787|4786|17482
1596546900000|2020-08-04 13:15:00|4795.5|4794|4792|4791|4796|4794|4789.5|4788|8970
1596547200000|2020-08-04 13:20:00|4792.5|4791.5|4789.5|4788|4794.5|4792.5|4788|4787|4852
1596547500000|2020-08-04 13:25:00|4789|4788.5|4791|4789.5|4792|4790.5|4787|4786|7868
1596547800000|2020-08-04 13:30:00|4790.5|4790|4790|4788.5|4797|4795.5|4784|4782.5|26489
1596548100000|2020-08-04 13:35:00|4789.5|4788|4786|4784.5|4790|4789|4780|4778|13932
1596548400000|2020-08-04 13:40:00|4786.5|4785|4799.5|4797.5|4800|4797.5|4786.5|4784.5|14147
1596548700000|2020-08-04 13:45:00|4800|4798|4804|4802.5|4813|4811|4799.5|4798|27728
1596549000000|2020-08-04 13:50:00|4804.5|4802|4802.5|4801|4814|4812|4802|4800.5|22437
1596549300000|2020-08-04 13:55:00|4803|4801.5|4797|4795|4805|4804|4796.5|4794.5|19221
1596549600000|2020-08-04 14:00:00|4796.5|4794|4802|4800.5|4812|4809.5|4795|4793|28736
1596549900000|2020-08-04 14:05:00|4801.5|4801|4807.5|4807|4809|4808|4801|4800.5|15593
1596550200000|2020-08-04 14:10:00|4807|4806.5|4799.5|4798.5|4809.5|4808|4799|4797.5|23252
1596550500000|2020-08-04 14:15:00|4800|4799|4798.5|4797.5|4804|4802|4795.5|4795|48855
1596550800000|2020-08-04 14:20:00|4798|4797|4796.5|4795.5|4800|4798.5|4793.5|4793|20599
1596551100000|2020-08-04 14:25:00|4797|4796|4794|4793|4803.5|4802.5|4791.5|4790|20897
1596551400000|2020-08-04 14:30:00|4794.5|4793.5|4781|4780|4797|4796|4781|4780|39816
1596551700000|2020-08-04 14:35:00|4780.5|4779.5|4785.5|4784.5|4791.5|4791|4779.5|4779|23267
1596552000000|2020-08-04 14:40:00|4785|4784|4788|4787.5|4791|4789.5|4785|4783.5|24380
1596552300000|2020-08-04 14:45:00|4788.5|4787|4791.5|4790.5|4793.5|4792.5|4782.5|4782|17887
1596552600000|2020-08-04 14:50:00|4792|4790|4795|4794|4802|4800.5|4792|4790|22565
1596552900000|2020-08-04 14:55:00|4794.5|4793.5|4795|4793.5|4801.5|4800.5|4790|4789|23280
1596553200000|2020-08-04 15:00:00|4794.5|4793|4794|4793|4796|4794.5|4788.5|4787|19054
1596553500000|2020-08-04 15:05:00|4793.5|4792.5|4787|4786|4794|4793.5|4786.5|4785|35077
1596553800000|2020-08-04 15:10:00|4787.5|4786.5|4787|4786|4796|4794.5|4786|4785|24510
1596554100000|2020-08-04 15:15:00|4786.5|4785.5|4781.5|4780.5|4787.5|4787|4780.5|4779.5|24805
1596554400000|2020-08-04 15:20:00|4782|4781|4780|4779|4789.5|4788|4779.5|4779|34358
1596554700000|2020-08-04 15:25:00|4780.5|4779.5|4787.5|4785.5|4788|4785.5|4779.5|4779|30790
1596610800000|2020-08-05 07:00:00|4840|4837.5|4863.5|4862|4869|4864.5|4840|4837.5|106351
1596611100000|2020-08-05 07:05:00|4862|4861.5|4858|4856.5|4881|4878.5|4853|4850|50750
1596611400000|2020-08-05 07:10:00|4858.5|4857|4871.5|4869|4880|4876.5|4855|4853.5|28746
1596611700000|2020-08-05 07:15:00|4872|4869.5|4865.5|4863.5|4874|4872|4859.5|4857.5|25709
1596612000000|2020-08-05 07:20:00|4866|4864|4889.5|4887.5|4901.5|4900|4863.5|4862.5|56244
1596612300000|2020-08-05 07:25:00|4889|4887|4884.5|4883|4890|4888.5|4875.5|4875|13354
1596612600000|2020-08-05 07:30:00|4885|4883.5|4906.5|4906|4909.5|4907|4885|4883.5|38018
1596612900000|2020-08-05 07:35:00|4906|4905.5|4907|4905|4917|4914.5|4902.5|4900.5|43274
1596613200000|2020-08-05 07:40:00|4906.5|4904.5|4893.5|4892.5|4907|4905.5|4890|4889.5|20513
1596613500000|2020-08-05 07:45:00|4894|4893|4899.5|4897.5|4906|4904|4893|4892|26351
1596613800000|2020-08-05 07:50:00|4900|4898|4895|4893|4902|4901.5|4889|4888|28504
1596614100000|2020-08-05 07:55:00|4895.5|4893.5|4888.5|4887|4895.5|4893.5|4887.5|4885.5|25592
1596614400000|2020-08-05 08:00:00|4889|4887.5|4885|4884|4891.5|4890|4877.5|4875.5|18830
1596614700000|2020-08-05 08:05:00|4884.5|4883.5|4893|4890.5|4893.5|4892|4883|4881.5|11299
1596615000000|2020-08-05 08:10:00|4893.5|4891|4888|4887|4893.5|4892.5|4888|4886.5|7792
1596615300000|2020-08-05 08:15:00|4888.5|4887.5|4881|4879.5|4891|4888.5|4879.5|4878|10938
1596615600000|2020-08-05 08:20:00|4881.5|4880|4862.5|4860.5|4883.5|4882.5|4862.5|4860|17326
1596615900000|2020-08-05 08:25:00|4862|4860|4859|4857.5|4865.5|4864.5|4856.5|4854.5|16140
1596616200000|2020-08-05 08:30:00|4858.5|4857|4860.5|4858.5|4862|4860.5|4851.5|4850.5|19687
1596616500000|2020-08-05 08:35:00|4860|4859|4867|4865.5|4867.5|4865.5|4857|4856.5|15060
1596616800000|2020-08-05 08:40:00|4867.5|4866|4882|4880|4883|4881|4867|4865.5|23098
1596617100000|2020-08-05 08:45:00|4882.5|4880.5|4894|4893|4896|4894.5|4882.5|4880.5|18088
1596617400000|2020-08-05 08:50:00|4894.5|4893.5|4890.5|4889|4899.5|4898|4890.5|4889|15994
1596617700000|2020-08-05 08:55:00|4891|4889.5|4878.5|4877|4891.5|4890.5|4878|4877|9407
1596618000000|2020-08-05 09:00:00|4879|4877.5|4882.5|4882|4888|4886|4877|4876|12766
1596618300000|2020-08-05 09:05:00|4883|4882.5|4889.5|4887.5|4890.5|4888.5|4883|4882|6124
1596618600000|2020-08-05 09:10:00|4889|4888|4884|4883|4890.5|4889.5|4882|4880|7288
1596618900000|2020-08-05 09:15:00|4884.5|4883.5|4887|4886|4892|4890|4884|4882|9328
1596619200000|2020-08-05 09:20:00|4887.5|4886.5|4891.5|4890|4893.5|4893|4887.5|4886|7275
1596619500000|2020-08-05 09:25:00|4891|4889.5|4889.5|4887.5|4894|4892.5|4887|4886.5|14155
1596619800000|2020-08-05 09:30:00|4890|4888|4886|4885|4891|4889.5|4885.5|4884|5746
1596620100000|2020-08-05 09:35:00|4886.5|4885.5|4895.5|4894|4896.5|4894.5|4886.5|4885.5|8781
1596620400000|2020-08-05 09:40:00|4895|4893.5|4886|4884.5|4898|4896.5|4885|4883|10837
1596620700000|2020-08-05 09:45:00|4886.5|4884|4892.5|4890.5|4893.5|4892|4886|4884|10663
1596621000000|2020-08-05 09:50:00|4893|4891|4890|4888.5|4895|4893.5|4888|4887|6469
1596621300000|2020-08-05 09:55:00|4890.5|4889|4890.5|4889.5|4892|4891.5|4890|4889|4905
1596621600000|2020-08-05 10:00:00|4891|4890|4885.5|4884.5|4895.5|4894|4885.5|4884|10578
1596621900000|2020-08-05 10:05:00|4885|4884|4882|4880.5|4891|4889|4880|4878|8549
1596622200000|2020-08-05 10:10:00|4882.5|4881|4885.5|4884.5|4887.5|4886|4881.5|4880|3838
1596622500000|2020-08-05 10:15:00|4886|4885|4887.5|4886.5|4894|4892.5|4884.5|4883.5|6019
1596622800000|2020-08-05 10:20:00|4888|4887|4885.5|4884|4890|4888|4885|4883|7774
1596623100000|2020-08-05 10:25:00|4885|4883.5|4887.5|4886|4890.5|4889|4884.5|4883|10531
1596623400000|2020-08-05 10:30:00|4887|4886.5|4886.5|4885|4888.5|4887|4885|4884|6989
1596623700000|2020-08-05 10:35:00|4886|4884.5|4884|4883|4886|4885|4882|4880|7817
1596624000000|2020-08-05 10:40:00|4883.5|4882.5|4890|4888|4892|4890.5|4883.5|4882|5246
1596624300000|2020-08-05 10:45:00|4889.5|4887.5|4878.5|4877|4889.5|4888.5|4878|4876.5|10949
1596624600000|2020-08-05 10:50:00|4879|4877.5|4882.5|4881|4887.5|4886.5|4877|4876|8962
1596624900000|2020-08-05 10:55:00|4883|4881.5|4890|4888.5|4890.5|4889|4883|4881.5|4036
1596625200000|2020-08-05 11:00:00|4889.5|4885|4883.5|4882|4890|4887.5|4883.5|4882|8459
1596625500000|2020-08-05 11:05:00|4884|4882.5|4887.5|4886|4888|4886|4881.5|4880|4523
1596625800000|2020-08-05 11:10:00|4887|4885.5|4888.5|4887|4890.5|4889|4883.5|4882|8154
1596626100000|2020-08-05 11:15:00|4888|4887.5|4890|4888.5|4891|4889.5|4886|4885|6712
1596626400000|2020-08-05 11:20:00|4889.5|4888|4890.5|4888.5|4892|4890.5|4887.5|4887|5903
1596626700000|2020-08-05 11:25:00|4891|4889|4891|4889.5|4893|4891.5|4888.5|4887|8803
1596627000000|2020-08-05 11:30:00|4891.5|4890|4893|4892|4894|4893|4889|4888|11602
1596627300000|2020-08-05 11:35:00|4893.5|4892.5|4893|4891.5|4895|4894|4892|4891|14318
1596627600000|2020-08-05 11:40:00|4892.5|4891|4892.5|4892|4895|4894.5|4891|4890.5|10260
1596627900000|2020-08-05 11:45:00|4892|4891.5|4888.5|4886.5|4892.5|4892|4882.5|4880.5|6053
1596628200000|2020-08-05 11:50:00|4888|4887|4890|4889|4893.5|4892|4886.5|4885.5|10547
1596628500000|2020-08-05 11:55:00|4890.5|4888.5|4892|4890|4892.5|4891.5|4889|4888|6125
1596628800000|2020-08-05 12:00:00|4891.5|4890.5|4886.5|4885.5|4892|4890.5|4885.5|4884.5|12917
1596629100000|2020-08-05 12:05:00|4886|4885|4887.5|4886|4891|4888.5|4885|4884|16078
1596629400000|2020-08-05 12:10:00|4888|4885.5|4890.5|4889|4892|4890.5|4887.5|4885.5|9183
1596629700000|2020-08-05 12:15:00|4890|4888.5|4878.5|4877|4890|4888.5|4870.5|4868.5|66405
1596630000000|2020-08-05 12:20:00|4878|4876.5|4883.5|4881.5|4885.5|4883.5|4875.5|4874.5|7530
1596630300000|2020-08-05 12:25:00|4883|4882|4883|4881.5|4885|4884|4877.5|4876.5|10893
1596630600000|2020-08-05 12:30:00|4883.5|4882|4885.5|4884|4887|4886|4881.5|4880|8417
1596630900000|2020-08-05 12:35:00|4885|4884.5|4890.5|4889.5|4891|4890|4884|4883.5|17666
1596631200000|2020-08-05 12:40:00|4891|4890|4891.5|4889.5|4894.5|4893|4889.5|4888.5|15787
1596631500000|2020-08-05 12:45:00|4892|4890|4882.5|4881|4893|4891|4880|4879|10214
1596631800000|2020-08-05 12:50:00|4882|4880.5|4885.5|4884.5|4885.5|4884.5|4878|4876|20355
1596632100000|2020-08-05 12:55:00|4886|4885|4880|4879|4888|4886.5|4879|4877.5|12243
1596632400000|2020-08-05 13:00:00|4880.5|4879.5|4879.5|4878|4884|4881.5|4876|4875|32299
1596632700000|2020-08-05 13:05:00|4880|4877.5|4876|4875.5|4881|4879|4875.5|4874|8619
1596633000000|2020-08-05 13:10:00|4876.5|4875|4880|4879|4880|4879|4876.5|4875|11020
1596633300000|2020-08-05 13:15:00|4880.5|4878.5|4882.5|4881.5|4883|4882|4875|4874.5|6556
1596633600000|2020-08-05 13:20:00|4882|4881|4878|4876.5|4882.5|4881.5|4876|4874|12365
1596633900000|2020-08-05 13:25:00|4878.5|4877|4888|4886.5|4888|4887|4878|4876.5|8039
1596634200000|2020-08-05 13:30:00|4887.5|4886|4881|4879|4888.5|4887.5|4878|4877|23216
1596634500000|2020-08-05 13:35:00|4880.5|4879.5|4890.5|4889|4891.5|4890|4880.5|4879.5|12867
1596634800000|2020-08-05 13:40:00|4891|4889.5|4889.5|4888|4891.5|4891|4886|4885|8338
1596635100000|2020-08-05 13:45:00|4890|4888.5|4888.5|4887|4891|4890|4883|4881.5|16244
1596635400000|2020-08-05 13:50:00|4888|4887.5|4891.5|4890|4892|4891.5|4888|4887.5|14170
1596635700000|2020-08-05 13:55:00|4892|4890.5|4893.5|4892.5|4894.5|4893.5|4891|4890|18509
1596636000000|2020-08-05 14:00:00|4894.5|4893|4891.5|4891|4897.5|4896|4888|4887.5|35975
1596636300000|2020-08-05 14:05:00|4892|4891.5|4893|4892|4897|4896|4890|4889|33021
1596636600000|2020-08-05 14:10:00|4893.5|4892.5|4889|4888|4894.5|4893.5|4888.5|4888|16881
1596636900000|2020-08-05 14:15:00|4888.5|4887.5|4896|4894.5|4896|4894.5|4887|4885.5|11260
1596637200000|2020-08-05 14:20:00|4895.5|4894|4897.5|4896.5|4902|4901|4893|4892|16300
1596637500000|2020-08-05 14:25:00|4896.5|4896|4896|4895|4902|4901.5|4892.5|4891|21024
1596637800000|2020-08-05 14:30:00|4896.5|4895.5|4885.5|4884.5|4896.5|4896|4885|4884|19979
1596638100000|2020-08-05 14:35:00|4886|4884|4882|4881|4889|4888|4879.5|4878.5|16528
1596638400000|2020-08-05 14:40:00|4882.5|4881.5|4890|4889|4890|4889|4880.5|4879|13990
1596638700000|2020-08-05 14:45:00|4889.5|4888.5|4897|4896|4899|4898|4887|4886|22128
1596639000000|2020-08-05 14:50:00|4897.5|4896.5|4896.5|4895.5|4900|4899|4894|4893.5|23808
1596639300000|2020-08-05 14:55:00|4897|4896|4900.5|4899.5|4901.5|4900.5|4894|4893|19096
1596639600000|2020-08-05 15:00:00|4901|4900|4909.5|4908.5|4910|4909|4900|4899.5|36861
1596639900000|2020-08-05 15:05:00|4910|4909|4910.5|4909.5|4912|4911|4908.5|4908|18926
1596640200000|2020-08-05 15:10:00|4911|4909|4911.5|4910.5|4915|4914.5|4909.5|4908.5|25106
1596640500000|2020-08-05 15:15:00|4911|4910|4906.5|4905|4917|4916|4905.5|4905|39143
1596640800000|2020-08-05 15:20:00|4906|4905.5|4901.5|4900.5|4908.5|4907|4899|4897.5|32957
1596641100000|2020-08-05 15:25:00|4901|4901|4892|4890|4902.5|4901|4891|4890|56145
1596697200000|2020-08-06 07:00:00|4894|4888.5|4875.5|4872.5|4900|4897|4875.5|4872|52374
1596697500000|2020-08-06 07:05:00|4876|4873|4890|4887|4891.5|4889|4862.5|4860|51368
1596697800000|2020-08-06 07:10:00|4889.5|4886.5|4898.5|4896|4905|4903|4884|4882|45361
1596698100000|2020-08-06 07:15:00|4899.5|4895.5|4913|4911|4923|4920.5|4898.5|4895.5|42779
1596698400000|2020-08-06 07:20:00|4913.5|4910.5|4925.5|4923|4931.5|4929.5|4913|4910.5|30534
1596698700000|2020-08-06 07:25:00|4925|4923.5|4921.5|4919.5|4932|4930|4918.5|4917|44556
1596699000000|2020-08-06 07:30:00|4922|4920|4951|4949|4961.5|4958.5|4922|4920|95049
1596699300000|2020-08-06 07:35:00|4950.5|4949.5|4954|4952|4961|4959.5|4943.5|4943|51962
1596699600000|2020-08-06 07:40:00|4953.5|4951.5|4930.5|4929|4956.5|4955.5|4930.5|4928|36388
1596699900000|2020-08-06 07:45:00|4931|4929.5|4930.5|4929|4941.5|4939|4924.5|4923|70394
1596700200000|2020-08-06 07:50:00|4930|4928.5|4922|4921|4932|4930.5|4918|4917|31789
1596700500000|2020-08-06 07:55:00|4921.5|4920.5|4913|4911|4925.5|4924.5|4911.5|4909.5|35438
1596700800000|2020-08-06 08:00:00|4912.5|4910.5|4904|4902|4912.5|4912|4897.5|4896|110944
1596701100000|2020-08-06 08:05:00|4904.5|4902.5|4895|4894|4905|4904|4893|4891.5|31554
1596701400000|2020-08-06 08:10:00|4895.5|4894.5|4904.5|4903|4907|4904.5|4893|4892|24080
1596701700000|2020-08-06 08:15:00|4905|4903.5|4906|4904|4906.5|4905|4893|4892.5|15454
1596702000000|2020-08-06 08:20:00|4905.5|4903.5|4891.5|4890|4905.5|4903.5|4891|4890|6334
1596702300000|2020-08-06 08:25:00|4891|4890.5|4900.5|4898.5|4900.5|4899|4889.5|4889|9950
1596702600000|2020-08-06 08:30:00|4900|4898|4886.5|4885|4903|4901|4886|4885|18489
1596702900000|2020-08-06 08:35:00|4886|4884.5|4887|4885.5|4888|4885.5|4879|4877|19192
1596703200000|2020-08-06 08:40:00|4886.5|4885|4884.5|4882.5|4886.5|4885.5|4876.5|4874|18936
1596703500000|2020-08-06 08:45:00|4884|4882|4889.5|4887|4896|4894|4882|4880|14109
1596703800000|2020-08-06 08:50:00|4890|4886.5|4899|4898|4899|4898|4882|4880.5|14021
1596704100000|2020-08-06 08:55:00|4898.5|4897.5|4893|4891.5|4901.5|4899|4891.5|4889.5|6925
1596704400000|2020-08-06 09:00:00|4892.5|4891|4887.5|4886|4893.5|4891.5|4886.5|4885.5|18175
1596704700000|2020-08-06 09:05:00|4888|4886.5|4893|4891.5|4895|4894|4885.5|4884.5|17976
1596705000000|2020-08-06 09:10:00|4892.5|4892|4880.5|4878.5|4893|4892|4880.5|4878.5|11109
1596705300000|2020-08-06 09:15:00|4880|4879|4876|4875|4884|4882|4868|4867|21874
1596705600000|2020-08-06 09:20:00|4875.5|4875.5|4888|4886|4888.5|4887|4875|4874.5|21750
1596705900000|2020-08-06 09:25:00|4887.5|4885.5|4883|4881|4890|4888|4876.5|4874.5|8827
1596706200000|2020-08-06 09:30:00|4883.5|4880.5|4881.5|4879.5|4883.5|4881.5|4879|4877|5306
1596706500000|2020-08-06 09:35:00|4881|4880|4885|4883.5|4886|4884.5|4878.5|4876.5|12685
1596706800000|2020-08-06 09:40:00|4885.5|4884|4882.5|4881.5|4886|4885|4880.5|4879|8586
1596707100000|2020-08-06 09:45:00|4883|4882|4877.5|4876|4885.5|4883.5|4877.5|4876|11973
1596707400000|2020-08-06 09:50:00|4878|4876.5|4880.5|4878.5|4882|4880.5|4875.5|4873.5|10739
1596707700000|2020-08-06 09:55:00|4881|4879|4883.5|4882|4886.5|4884.5|4881|4879|5534
1596708000000|2020-08-06 10:00:00|4883|4881.5|4881.5|4880|4883.5|4881.5|4876|4875|20099
1596708300000|2020-08-06 10:05:00|4881|4879.5|4877|4876|4881|4879.5|4877|4876|6639
1596708600000|2020-08-06 10:10:00|4877.5|4876.5|4863|4861.5|4878|4877|4861.5|4860|14721
1596708900000|2020-08-06 10:15:00|4863.5|4862|4867|4866|4867|4866.5|4861.5|4860|29038
1596709200000|2020-08-06 10:20:00|4867.5|4865.5|4863|4861.5|4877|4876|4863|4861|36268
1596709500000|2020-08-06 10:25:00|4863.5|4862|4859|4856.5|4867.5|4866|4855|4852.5|8419
1596709800000|2020-08-06 10:30:00|4858.5|4856|4853.5|4851|4863|4861|4849.5|4847|14811
1596710100000|2020-08-06 10:35:00|4853|4850.5|4854.5|4852|4856.5|4856|4847|4845.5|5499
1596710400000|2020-08-06 10:40:00|4854|4851.5|4849.5|4848|4854|4851.5|4844|4842|20168
1596710700000|2020-08-06 10:45:00|4849|4847.5|4842|4840|4849.5|4848|4835.5|4833.5|18049
1596711000000|2020-08-06 10:50:00|4841.5|4839.5|4823|4822|4841.5|4839.5|4823|4821.5|27470
1596711300000|2020-08-06 10:55:00|4823.5|4822.5|4828.5|4827|4833|4830.5|4820.5|4819|15091
1596711600000|2020-08-06 11:00:00|4831|4826.5|4829|4828|4832|4830.5|4826|4824|15975
1596711900000|2020-08-06 11:05:00|4828.5|4827.5|4831|4830|4833.5|4831.5|4824|4822|29690
1596712200000|2020-08-06 11:10:00|4830.5|4829.5|4839.5|4837.5|4839.5|4837.5|4830.5|4828.5|18818
1596712500000|2020-08-06 11:15:00|4837.5|4837|4838.5|4836.5|4841.5|4840|4832.5|4831|5983
1596712800000|2020-08-06 11:20:00|4838|4836|4840|4838.5|4842|4841|4835|4834.5|7894
1596713100000|2020-08-06 11:25:00|4839.5|4838|4834.5|4833|4841|4838.5|4828.5|4827.5|9349
1596713400000|2020-08-06 11:30:00|4835|4833.5|4836|4834.5|4840|4838.5|4834|4833|5819
1596713700000|2020-08-06 11:35:00|4836.5|4835|4842|4840.5|4843|4841.5|4834|4833|32044
1596714000000|2020-08-06 11:40:00|4841.5|4840|4836.5|4835|4841.5|4840|4836|4835|6357
1596714300000|2020-08-06 11:45:00|4836|4834.5|4822|4820.5|4836.5|4835.5|4821|4820|10376
1596714600000|2020-08-06 11:50:00|4822.5|4821|4828|4827|4830|4828|4817|4815|14987
1596714900000|2020-08-06 11:55:00|4827.5|4826.5|4827.5|4825.5|4832.5|4830|4824.5|4822.5|16813
1596715200000|2020-08-06 12:00:00|4827|4825|4824|4822.5|4829|4827.5|4822|4820|5822
1596715500000|2020-08-06 12:05:00|4823.5|4822|4832.5|4830.5|4833|4831|4818.5|4816.5|11247
1596715800000|2020-08-06 12:10:00|4832|4830|4841|4840|4841.5|4840|4828.5|4826.5|13422
1596716100000|2020-08-06 12:15:00|4840.5|4839.5|4845.5|4844|4847|4845.5|4836.5|4834.5|4990
1596716400000|2020-08-06 12:20:00|4846|4844.5|4836.5|4835.5|4849|4846.5|4836|4834|5531
1596716700000|2020-08-06 12:25:00|4837|4836|4840.5|4838.5|4844|4842|4833.5|4832|8773
1596717000000|2020-08-06 12:30:00|4841|4839|4863|4860.5|4864.5|4863.5|4841|4838.5|36749
1596717300000|2020-08-06 12:35:00|4863.5|4861|4860|4859|4869.5|4867|4857.5|4855.5|12798
1596717600000|2020-08-06 12:40:00|4861|4859.5|4870|4868|4872|4870.5|4858|4857.5|16896
1596717900000|2020-08-06 12:45:00|4869.5|4868.5|4874|4872.5|4878|4876.5|4869.5|4867.5|16218
1596718200000|2020-08-06 12:50:00|4874.5|4872|4882|4880|4890|4888|4874.5|4872|29411
1596718500000|2020-08-06 12:55:00|4881.5|4879.5|4882.5|4881.5|4887.5|4885.5|4876|4874.5|7302
1596718800000|2020-08-06 13:00:00|4882|4881|4871|4869.5|4882.5|4881|4870|4868|6230
1596719100000|2020-08-06 13:05:00|4871.5|4870|4870.5|4869.5|4876|4874.5|4867.5|4865|11292
1596719400000|2020-08-06 13:10:00|4871|4870|4872|4871|4877|4875.5|4865.5|4863|18077
1596719700000|2020-08-06 13:15:00|4871.5|4870.5|4866|4864.5|4872.5|4871.5|4864.5|4862.5|9541
1596720000000|2020-08-06 13:20:00|4865.5|4865|4857.5|4856|4866.5|4865|4856|4854|37379
1596720300000|2020-08-06 13:25:00|4857|4856.5|4857.5|4856|4858.5|4856.5|4850.5|4848.5|12188
1596720600000|2020-08-06 13:30:00|4857|4856.5|4860|4858.5|4862|4860|4852|4850.5|18722
1596720900000|2020-08-06 13:35:00|4860.5|4859|4850.5|4849.5|4862|4860.5|4848|4847|39628
1596721200000|2020-08-06 13:40:00|4850|4850|4849.5|4847.5|4854.5|4853|4845.5|4844|18199
1596721500000|2020-08-06 13:45:00|4849|4848|4864|4862.5|4866|4864.5|4848.5|4846.5|15277
1596721800000|2020-08-06 13:50:00|4863.5|4862|4853.5|4852|4864.5|4863.5|4853|4852|16002
1596722100000|2020-08-06 13:55:00|4853|4851.5|4868.5|4867.5|4868.5|4867.5|4852.5|4851|10922
1596722400000|2020-08-06 14:00:00|4868|4867|4870|4868.5|4871.5|4871|4862|4860.5|17093
1596722700000|2020-08-06 14:05:00|4869.5|4869|4874|4872.5|4875|4873|4865|4863.5|24914
1596723000000|2020-08-06 14:10:00|4874.5|4873|4880|4878|4885|4883.5|4872.5|4871|13186
1596723300000|2020-08-06 14:15:00|4880.5|4878.5|4877|4875.5|4881.5|4880|4874.5|4872|9415
1596723600000|2020-08-06 14:20:00|4876.5|4875|4878|4876.5|4880|4878.5|4875|4873.5|8687
1596723900000|2020-08-06 14:25:00|4877.5|4877|4885.5|4883.5|4888.5|4886.5|4876|4874.5|17477
1596724200000|2020-08-06 14:30:00|4885|4883|4887|4885.5|4893|4891.5|4881|4879.5|27223
1596724500000|2020-08-06 14:35:00|4886.5|4885|4873|4872|4887.5|4886.5|4872.5|4871.5|35120
1596724800000|2020-08-06 14:40:00|4872.5|4871.5|4859|4857|4872.5|4871.5|4856|4854.5|14339
1596725100000|2020-08-06 14:45:00|4859.5|4857.5|4855|4854.5|4860.5|4860|4855|4854.5|23608
1596725400000|2020-08-06 14:50:00|4854.5|4854|4863.5|4862.5|4865|4864|4848.5|4847.5|25732
1596725700000|2020-08-06 14:55:00|4864|4862|4870.5|4869.5|4874|4873.5|4862.5|4861|23955
1596726000000|2020-08-06 15:00:00|4870|4869|4869.5|4867.5|4872|4871|4861|4859.5|14652
1596726300000|2020-08-06 15:05:00|4870|4868|4874.5|4873.5|4875.5|4874|4867.5|4867|15768
1596726600000|2020-08-06 15:10:00|4875|4874|4864|4862.5|4876.5|4875.5|4862.5|4861|24368
1596726900000|2020-08-06 15:15:00|4863.5|4863|4866.5|4865.5|4871.5|4871|4863|4862|35022
1596727200000|2020-08-06 15:20:00|4867|4866|4873|4872|4877.5|4875|4866.5|4865|30606
1596727500000|2020-08-06 15:25:00|4872.5|4871.5|4866.5|4864|4873|4871.5|4864|4862|48884
1596783600000|2020-08-07 07:00:00|4860.5|4855|4849.5|4845.5|4865.5|4863|4842|4835|48371
1596783900000|2020-08-07 07:05:00|4850|4846|4843|4841.5|4851.5|4847.5|4830.5|4828.5|72447
1596784200000|2020-08-07 07:10:00|4842.5|4841|4836.5|4834|4843|4841|4831.5|4830|44580
1596784500000|2020-08-07 07:15:00|4837|4834.5|4851|4849.5|4855|4852|4834.5|4833|21221
1596784800000|2020-08-07 07:20:00|4850.5|4849|4841|4839|4851|4849|4832|4830|32782
1596785100000|2020-08-07 07:25:00|4840.5|4838.5|4837.5|4836|4845|4843.5|4835.5|4833.5|23017
1596785400000|2020-08-07 07:30:00|4837|4835.5|4828|4827|4837.5|4835.5|4827|4825|36325
1596785700000|2020-08-07 07:35:00|4828.5|4826.5|4819|4817|4829.5|4829|4819|4816.5|18925
1596786000000|2020-08-07 07:40:00|4818.5|4816.5|4824.5|4823|4829|4827.5|4818.5|4816.5|5467
1596786300000|2020-08-07 07:45:00|4824|4823.5|4821.5|4819.5|4830|4829|4818|4817|18730
1596786600000|2020-08-07 07:50:00|4822|4820|4819.5|4818|4827.5|4826.5|4816.5|4814.5|7754
1596786900000|2020-08-07 07:55:00|4820|4817.5|4839.5|4837.5|4841|4838.5|4815.5|4813.5|14481
1596787200000|2020-08-07 08:00:00|4840|4838|4826|4824.5|4844|4841|4824.5|4823|29067
1596787500000|2020-08-07 08:05:00|4826.5|4825|4828|4826.5|4832.5|4831|4821.5|4820|11985
1596787800000|2020-08-07 08:10:00|4827.5|4826|4833|4831.5|4835|4834|4824.5|4822.5|13912
1596788100000|2020-08-07 08:15:00|4833.5|4832|4834|4832|4836.5|4835|4832|4830.5|16633
1596788400000|2020-08-07 08:20:00|4833.5|4831.5|4827.5|4825.5|4833.5|4831.5|4826.5|4825|4277
1596788700000|2020-08-07 08:25:00|4827|4825|4817|4815.5|4828|4826|4817|4815.5|10885
1596789000000|2020-08-07 08:30:00|4817.5|4816|4809|4807.5|4819.5|4819|4807.5|4806|34497
1596789300000|2020-08-07 08:35:00|4809.5|4808|4805|4803.5|4812|4810.5|4802|4801.5|20241
1596789600000|2020-08-07 08:40:00|4804.5|4803|4804|4803|4811.5|4809.5|4802.5|4801|19834
1596789900000|2020-08-07 08:45:00|4803.5|4802.5|4812.5|4810.5|4812.5|4811.5|4802.5|4801|14724
1596790200000|2020-08-07 08:50:00|4812|4811|4804|4802.5|4812.5|4811|4802|4800.5|16274
1596790500000|2020-08-07 08:55:00|4804.5|4803|4805|4803.5|4809.5|4809|4802.5|4801|12442
1596790800000|2020-08-07 09:00:00|4804.5|4803|4796.5|4794|4805.5|4804.5|4796|4794|25511
1596791100000|2020-08-07 09:05:00|4796|4794.5|4796|4795.5|4798|4796.5|4784|4782.5|17722
1596791400000|2020-08-07 09:10:00|4795.5|4795|4779.5|4777|4796.5|4795.5|4778.5|4777|37561
1596791700000|2020-08-07 09:15:00|4779|4776.5|4787.5|4785.5|4790|4788.5|4774|4772|7190
1596792000000|2020-08-07 09:20:00|4787|4785|4788.5|4787|4791|4789|4780|4778.5|10120
1596792300000|2020-08-07 09:25:00|4788|4786.5|4788.5|4787|4789.5|4788|4782|4780.5|8725
1596792600000|2020-08-07 09:30:00|4788|4786.5|4784|4782|4788|4786.5|4782.5|4781.5|10075
1596792900000|2020-08-07 09:35:00|4783.5|4782.5|4792|4790|4793.5|4792|4781.5|4779.5|7732
1596793200000|2020-08-07 09:40:00|4791.5|4790.5|4799|4797|4800|4798|4791|4790|5618
1596793500000|2020-08-07 09:45:00|4798.5|4797.5|4791|4790.5|4798.5|4797.5|4789|4787.5|6782
1596793800000|2020-08-07 09:50:00|4791.5|4791|4791.5|4790.5|4793|4792|4785.5|4784.5|47259
1596794100000|2020-08-07 09:55:00|4791|4790|4789.5|4789|4791.5|4791|4785.5|4784.5|32755
1596794400000|2020-08-07 10:00:00|4789|4788.5|4791.5|4790.5|4791.5|4790.5|4784|4783.5|8952
1596794700000|2020-08-07 10:05:00|4791|4790|4792|4790|4799.5|4797.5|4787.5|4786.5|17758
1596795000000|2020-08-07 10:10:00|4791.5|4789.5|4799|4797|4801|4800|4788.5|4787|7168
1596795300000|2020-08-07 10:15:00|4798.5|4797.5|4800.5|4799|4806|4803.5|4797.5|4796|3868
1596795600000|2020-08-07 10:20:00|4801|4798.5|4805|4804|4807.5|4806.5|4798.5|4798|7949
1596795900000|2020-08-07 10:25:00|4803|4803.5|4806|4804.5|4809|4807|4803|4801.5|25856
1596796200000|2020-08-07 10:30:00|4806.5|4805|4805|4803.5|4807.5|4805.5|4803|4801.5|2589
1596796500000|2020-08-07 10:35:00|4805.5|4804|4814|4812|4816|4814.5|4805.5|4803.5|10447
1596796800000|2020-08-07 10:40:00|4814.5|4812.5|4818.5|4817|4821.5|4820|4814|4812|9024
1596797100000|2020-08-07 10:45:00|4819|4816.5|4820|4818.5|4820|4819|4813.5|4813|6341
1596797400000|2020-08-07 10:50:00|4819.5|4818|4819.5|4817.5|4820|4819|4816.5|4815.5|4375
1596797700000|2020-08-07 10:55:00|4819|4817|4825.5|4824.5|4825.5|4824.5|4817|4816|5523
1596798000000|2020-08-07 11:00:00|4826|4824|4820|4818|4830.5|4829|4818.5|4817|68368
1596798300000|2020-08-07 11:05:00|4819.5|4817.5|4812|4810.5|4819.5|4818|4811|4810|3917
1596798600000|2020-08-07 11:10:00|4811.5|4811|4814.5|4813|4819.5|4818|4810.5|4809.5|3697
1596798900000|2020-08-07 11:15:00|4814|4812.5|4816|4814|4819|4817.5|4814|4812.5|7144
1596799200000|2020-08-07 11:20:00|4816.5|4814.5|4820.5|4819|4824|4823|4816|4814.5|18054
1596799500000|2020-08-07 11:25:00|4821|4819.5|4822.5|4821|4827|4825|4821|4819.5|3511
1596799800000|2020-08-07 11:30:00|4822|4821.5|4819|4817.5|4824|4822.5|4818|4816.5|1583
1596800100000|2020-08-07 11:35:00|4819.5|4818|4816.5|4815|4821|4820|4815.5|4814|1270
1596800400000|2020-08-07 11:40:00|4816|4814.5|4818.5|4817|4820.5|4818.5|4812.5|4810.5|7542
1596800700000|2020-08-07 11:45:00|4818|4816.5|4816|4814.5|4819|4817.5|4814.5|4813.5|2505
1596801000000|2020-08-07 11:50:00|4816.5|4815|4810|4808.5|4816.5|4815|4808|4807|11819
1596801300000|2020-08-07 11:55:00|4809.5|4809|4811|4809.5|4815|4813|4808|4807|3189
1596801600000|2020-08-07 12:00:00|4810.5|4809|4815.5|4813.5|4819|4817|4810.5|4809|5794
1596801900000|2020-08-07 12:05:00|4816|4814|4815.5|4814|4816|4815|4813.5|4812.5|1648
1596802200000|2020-08-07 12:10:00|4815|4813.5|4818.5|4817|4819|4817.5|4811.5|4810.5|4885
1596802500000|2020-08-07 12:15:00|4818|4816.5|4818|4817|4819|4817.5|4816|4814.5|6003
1596802800000|2020-08-07 12:20:00|4817.5|4816.5|4821.5|4819.5|4825|4823.5|4813.5|4812|12387
1596803100000|2020-08-07 12:25:00|4821|4820|4822.5|4819|4825.5|4824|4816.5|4815.5|11727
1596803400000|2020-08-07 12:30:00|4825|4819.5|4844|4841.5|4854|4850.5|4825|4819.5|68083
1596803700000|2020-08-07 12:35:00|4844.5|4842|4835|4833.5|4849.5|4847|4834.5|4832.5|17687
1596804000000|2020-08-07 12:40:00|4835.5|4834|4824.5|4822|4837.5|4835.5|4821|4819.5|12309
1596804300000|2020-08-07 12:45:00|4824|4822.5|4830|4828.5|4835|4832.5|4822.5|4820.5|7911
1596804600000|2020-08-07 12:50:00|4829.5|4828|4830.5|4829|4830.5|4829.5|4824.5|4822.5|4345
1596804900000|2020-08-07 12:55:00|4831|4828.5|4822.5|4822|4834.5|4832|4822|4820.5|17529
1596805200000|2020-08-07 13:00:00|4822|4821.5|4824|4822|4826.5|4824.5|4818.5|4817|7545
1596805500000|2020-08-07 13:05:00|4824.5|4822.5|4826|4824.5|4826|4824.5|4820.5|4819.5|7380
1596805800000|2020-08-07 13:10:00|4826.5|4825|4822.5|4821|4827.5|4826.5|4822.5|4821|7327
1596806100000|2020-08-07 13:15:00|4822|4820.5|4821.5|4820|4823.5|4822.5|4814|4813|8302
1596806400000|2020-08-07 13:20:00|4821|4819.5|4821.5|4820|4823|4821.5|4817|4815|8811
1596806700000|2020-08-07 13:25:00|4821|4819.5|4826|4824.5|4826|4825|4819.5|4818.5|6603
1596807000000|2020-08-07 13:30:00|4826.5|4825|4842|4840.5|4842|4841|4823|4822|23067
1596807300000|2020-08-07 13:35:00|4841.5|4841|4830|4828.5|4842|4841|4830|4828.5|11914
1596807600000|2020-08-07 13:40:00|4829.5|4828|4832.5|4831|4839|4838|4829|4827.5|5722
1596807900000|2020-08-07 13:45:00|4833|4831.5|4846|4845|4847|4845.5|4833|4831.5|12875
1596808200000|2020-08-07 13:50:00|4845.5|4845.5|4842|4841|4849|4848|4842|4841|7887
1596808500000|2020-08-07 13:55:00|4841.5|4840.5|4844.5|4842.5|4844.5|4842.5|4837|4835.5|6806
1596808800000|2020-08-07 14:00:00|4844|4842|4834.5|4833|4845|4843|4832.5|4830|8673
1596809100000|2020-08-07 14:05:00|4835|4833.5|4842.5|4841|4842.5|4841|4833|4831.5|15476
1596809400000|2020-08-07 14:10:00|4842|4840.5|4847|4846|4853|4851.5|4840.5|4840|14885
1596809700000|2020-08-07 14:15:00|4847.5|4846.5|4834.5|4833|4849.5|4848|4834|4832.5|10517
1596810000000|2020-08-07 14:20:00|4835|4832.5|4828.5|4827|4835|4833|4826|4824.5|10433
1596810300000|2020-08-07 14:25:00|4829|4827.5|4833|4831.5|4834.5|4833.5|4826.5|4825|6434
1596810600000|2020-08-07 14:30:00|4832.5|4831|4849|4847.5|4850|4849|4832.5|4831|18416
1596810900000|2020-08-07 14:35:00|4849.5|4848|4847.5|4846|4849.5|4848|4846|4845|6378
1596811200000|2020-08-07 14:40:00|4848|4846.5|4850.5|4850|4853|4851.5|4844.5|4844|14262
1596811500000|2020-08-07 14:45:00|4851|4850.5|4849|4847.5|4853|4852|4847.5|4846|9838
1596811800000|2020-08-07 14:50:00|4849.5|4848|4846.5|4845.5|4851|4849.5|4846|4845|9191
1596812100000|2020-08-07 14:55:00|4847|4845|4842.5|4841|4847.5|4847|4840|4839|15601
1596812400000|2020-08-07 15:00:00|4843|4841.5|4842.5|4841|4848.5|4846.5|4838.5|4837.5|10977
1596812700000|2020-08-07 15:05:00|4843|4841.5|4843|4842|4846|4844.5|4840|4839|19055
1596813000000|2020-08-07 15:10:00|4843.5|4843|4839|4837.5|4844.5|4843.5|4838.5|4837.5|10873
1596813300000|2020-08-07 15:15:00|4838.5|4837|4843|4842|4843|4842.5|4836.5|4834.5|15233
1596813600000|2020-08-07 15:20:00|4843.5|4842.5|4847.5|4846|4850|4849|4842.5|4842|18531
1596813900000|2020-08-07 15:25:00|4847|4845.5|4835|4833.5|4848|4846.5|4833.5|4831.5|25660
1597042800000|2020-08-10 07:00:00|4890|4880|4860|4857|4890|4884|4853|4851.5|37326
1597043100000|2020-08-10 07:05:00|4860.5|4856.5|4874.5|4873|4881.5|4877|4852|4848|34134
1597043400000|2020-08-10 07:10:00|4874|4872.5|4877|4875|4900|4897.5|4874|4872.5|47697
1597043700000|2020-08-10 07:15:00|4876.5|4874.5|4890|4887.5|4900|4897.5|4874|4871.5|14193
1597044000000|2020-08-10 07:20:00|4889.5|4887|4905|4903.5|4911.5|4909|4889.5|4887|30895
1597044300000|2020-08-10 07:25:00|4904.5|4904|4900.5|4898.5|4909|4907|4890.5|4888.5|14089
1597044600000|2020-08-10 07:30:00|4901|4899|4901|4899|4906|4904.5|4897|4895.5|7958
1597044900000|2020-08-10 07:35:00|4900.5|4898.5|4895.5|4894.5|4903|4902|4890|4888|18962
1597045200000|2020-08-10 07:40:00|4896|4895|4894.5|4892|4903|4902|4883|4881.5|17299
1597045500000|2020-08-10 07:45:00|4895|4892.5|4892.5|4891.5|4899|4897.5|4889.5|4887.5|9660
1597045800000|2020-08-10 07:50:00|4892|4891|4863.5|4861|4893|4892|4861|4860|21290
1597046100000|2020-08-10 07:55:00|4863|4861.5|4870.5|4868.5|4873.5|4872|4859.5|4857|20021
1597046400000|2020-08-10 08:00:00|4870|4868|4865|4862.5|4870|4868|4862|4860.5|7897
1597046700000|2020-08-10 08:05:00|4864.5|4862|4848.5|4847|4867|4865|4843.5|4842|34535
1597047000000|2020-08-10 08:10:00|4848|4846.5|4844|4841.5|4849.5|4848|4840|4837.5|23885
1597047300000|2020-08-10 08:15:00|4843.5|4841|4856.5|4855|4856.5|4855.5|4840|4838.5|29266
1597047600000|2020-08-10 08:20:00|4856|4854.5|4847.5|4845.5|4859|4858.5|4840.5|4838.5|18625
1597047900000|2020-08-10 08:25:00|4847|4845|4842|4840|4847|4845.5|4838.5|4837.5|11060
1597048200000|2020-08-10 08:30:00|4841.5|4840.5|4844.5|4843|4851|4848.5|4838.5|4837.5|9080
1597048500000|2020-08-10 08:35:00|4845|4843.5|4847.5|4846|4856|4854.5|4842|4840.5|12367
1597048800000|2020-08-10 08:40:00|4847|4845.5|4832|4830.5|4850.5|4849.5|4827|4825.5|29032
1597049100000|2020-08-10 08:45:00|4831.5|4831|4836.5|4835|4840.5|4839|4829|4828|14749
1597049400000|2020-08-10 08:50:00|4837|4835.5|4850|4848|4850|4849|4833.5|4832|7784
1597049700000|2020-08-10 08:55:00|4849.5|4847.5|4846.5|4845|4853|4852|4845|4844|18981
1597050000000|2020-08-10 09:00:00|4847|4844.5|4851|4849.5|4851|4850|4845|4843.5|4229
1597050300000|2020-08-10 09:05:00|4850.5|4849|4856|4855|4862|4860|4849|4847|9990
1597050600000|2020-08-10 09:10:00|4856.5|4855.5|4857|4855.5|4862|4860.5|4856|4854.5|8173
1597050900000|2020-08-10 09:15:00|4856.5|4855|4857.5|4855.5|4858.5|4857.5|4853.5|4852|8058
1597051200000|2020-08-10 09:20:00|4858|4856|4862|4860.5|4862.5|4861|4856|4854.5|12435
1597051500000|2020-08-10 09:25:00|4862.5|4861|4861|4859.5|4870.5|4868.5|4857.5|4856.5|11152
1597051800000|2020-08-10 09:30:00|4861.5|4860|4852|4850|4863|4861.5|4851.5|4850|3839
1597052100000|2020-08-10 09:35:00|4851.5|4850.5|4850|4848.5|4852|4850.5|4846.5|4844.5|6768
1597052400000|2020-08-10 09:40:00|4849.5|4848|4851.5|4848.5|4859|4857.5|4849.5|4848|3696
1597052700000|2020-08-10 09:45:00|4852|4849|4861.5|4860|4862|4860|4849|4847|6103
1597053000000|2020-08-10 09:50:00|4861|4859.5|4862.5|4861|4865|4863|4857.5|4856|5526
1597053300000|2020-08-10 09:55:00|4862|4860.5|4864.5|4863.5|4866.5|4865.5|4861|4860|5189
1597053600000|2020-08-10 10:00:00|4865|4864|4862.5|4860.5|4866|4865|4860|4858.5|3497
1597053900000|2020-08-10 10:05:00|4863|4861|4865|4863.5|4865.5|4863.5|4856|4854|4013
1597054200000|2020-08-10 10:10:00|4865.5|4864|4862|4860.5|4867|4865.5|4860|4858.5|4577
1597054500000|2020-08-10 10:15:00|4861.5|4860|4863|4861|4866|4864.5|4857|4855|7733
1597054800000|2020-08-10 10:20:00|4863.5|4861.5|4866|4865|4867.5|4866|4863.5|4861.5|2291
1597055100000|2020-08-10 10:25:00|4865.5|4864.5|4869.5|4868|4873|4871|4864.5|4863|9024
1597055400000|2020-08-10 10:30:00|4870|4868.5|4880|4877.5|4887|4885|4869|4867.5|15073
1597055700000|2020-08-10 10:35:00|4879.5|4877|4875|4873|4882|4880.5|4872.5|4871.5|2378
1597056000000|2020-08-10 10:40:00|4875.5|4873.5|4874|4872|4878.5|4876.5|4871.5|4870.5|11408
1597056300000|2020-08-10 10:45:00|4873.5|4871.5|4872|4870.5|4874|4873|4868.5|4867.5|2900
1597056600000|2020-08-10 10:50:00|4872.5|4871|4876|4874.5|4883|4881.5|4872.5|4871|11288
1597056900000|2020-08-10 10:55:00|4876.5|4875|4881|4879.5|4882.5|4881|4874.5|4873|2116
1597057200000|2020-08-10 11:00:00|4882.5|4875.5|4877|4875.5|4882.5|4879|4876|4875.5|3956
1597057500000|2020-08-10 11:05:00|4876.5|4875|4875|4873|4877|4875.5|4871.5|4870|2804
1597057800000|2020-08-10 11:10:00|4874.5|4872.5|4876.5|4875|4877|4876|4870.5|4869|3880
1597058100000|2020-08-10 11:15:00|4876|4874.5|4876|4875|4877.5|4875.5|4872|4870.5|3963
1597058400000|2020-08-10 11:20:00|4875.5|4874.5|4880.5|4879|4882.5|4880.5|4875|4874|2857
1597058700000|2020-08-10 11:25:00|4881|4879.5|4877|4875.5|4882|4880|4876.5|4875|2606
1597059000000|2020-08-10 11:30:00|4876.5|4876|4871|4870|4877.5|4876.5|4870.5|4870|7421
1597059300000|2020-08-10 11:35:00|4871.5|4870.5|4872.5|4871.5|4874.5|4873.5|4870|4868|7186
1597059600000|2020-08-10 11:40:00|4873|4872|4878.5|4876.5|4878.5|4876.5|4872.5|4871.5|5538
1597059900000|2020-08-10 11:45:00|4879|4877|4867.5|4866.5|4880.5|4879.5|4866|4864.5|9233
1597060200000|2020-08-10 11:50:00|4868|4867|4872.5|4870.5|4872.5|4871|4867.5|4866|10016
1597060500000|2020-08-10 11:55:00|4873|4871|4878.5|4876.5|4879.5|4877.5|4873|4871|1965
1597060800000|2020-08-10 12:00:00|4879|4877|4878|4876.5|4882|4880|4876.5|4875|1799
1597061100000|2020-08-10 12:05:00|4877.5|4876|4879|4878|4880.5|4879|4877|4875.5|3100
1597061400000|2020-08-10 12:10:00|4879.5|4878.5|4872|4870.5|4879.5|4879|4871.5|4870|9519
1597061700000|2020-08-10 12:15:00|4871.5|4870|4878|4876.5|4878.5|4877.5|4871|4869.5|2673
1597062000000|2020-08-10 12:20:00|4878.5|4877|4882.5|4881|4885.5|4883.5|4877|4876.5|8024
1597062300000|2020-08-10 12:25:00|4882|4880.5|4876|4874.5|4883.5|4883|4876|4874|4176
1597062600000|2020-08-10 12:30:00|4875.5|4874|4872|4871.5|4875.5|4874|4868|4866|7602
1597062900000|2020-08-10 12:35:00|4872.5|4872|4878.5|4878|4881.5|4880|4867.5|4867|29600
1597063200000|2020-08-10 12:40:00|4879|4877.5|4880.5|4878.5|4880.5|4879|4875|4874|5053
1597063500000|2020-08-10 12:45:00|4881.5|4879|4880|4878.5|4884.5|4882.5|4876|4874.5|6708
1597063800000|2020-08-10 12:50:00|4880.5|4879|4885|4883.5|4885.5|4884.5|4880.5|4878.5|5492
1597064100000|2020-08-10 12:55:00|4884.5|4884|4885|4883.5|4890|4888|4883.5|4882.5|10265
1597064400000|2020-08-10 13:00:00|4884.5|4884|4884|4883|4888.5|4886.5|4882.5|4881.5|4454
1597064700000|2020-08-10 13:05:00|4884.5|4883.5|4881.5|4880.5|4886.5|4885.5|4879.5|4878|3295
1597065000000|2020-08-10 13:10:00|4881|4880|4878|4876.5|4885|4883|4878|4876.5|6501
1597065300000|2020-08-10 13:15:00|4877.5|4876|4877|4875.5|4879.5|4878.5|4876|4874.5|4952
1597065600000|2020-08-10 13:20:00|4876.5|4876|4883|4881.5|4883.5|4882.5|4876.5|4876|7214
1597065900000|2020-08-10 13:25:00|4882.5|4882|4889.5|4888|4893|4891.5|4881.5|4880.5|6718
1597066200000|2020-08-10 13:30:00|4889|4888.5|4905|4903|4905|4903.5|4888.5|4888|9984
1597066500000|2020-08-10 13:35:00|4904.5|4903.5|4896.5|4895.5|4906.5|4905|4896|4894|33716
1597066800000|2020-08-10 13:40:00|4897|4896|4898|4897|4901|4899.5|4894|4893|10339
1597067100000|2020-08-10 13:45:00|4898.5|4897.5|4895|4894|4902.5|4901|4888.5|4886.5|15666
1597067400000|2020-08-10 13:50:00|4895.5|4893.5|4884|4883|4896|4895|4883.5|4882|20954
1597067700000|2020-08-10 13:55:00|4884.5|4883.5|4887|4886|4890.5|4890|4883.5|4882|11510
1597068000000|2020-08-10 14:00:00|4886.5|4885.5|4884|4883|4889.5|4888.5|4880.5|4879.5|18435
1597068300000|2020-08-10 14:05:00|4883.5|4882.5|4889|4888|4890|4889.5|4881.5|4880.5|11263
1597068600000|2020-08-10 14:10:00|4889.5|4888.5|4896.5|4894.5|4897|4895.5|4889|4888|6611
1597068900000|2020-08-10 14:15:00|4897|4895|4906|4905|4906|4905.5|4897|4895|14455
1597069200000|2020-08-10 14:20:00|4906.5|4905.5|4902|4901|4907.5|4906|4898|4896.5|10990
1597069500000|2020-08-10 14:25:00|4902.5|4901.5|4910.5|4909.5|4914.5|4913.5|4901|4899.5|16149
1597069800000|2020-08-10 14:30:00|4911|4910|4913|4912.5|4914.5|4913.5|4907|4906|17358
1597070100000|2020-08-10 14:35:00|4913.5|4912|4909|4908.5|4917|4916|4908|4907|12001
1597070400000|2020-08-10 14:40:00|4909.5|4909|4912.5|4911.5|4915.5|4914|4907.5|4906|22448
1597070700000|2020-08-10 14:45:00|4913|4912|4903.5|4902.5|4913.5|4912|4901.5|4900.5|12480
1597071000000|2020-08-10 14:50:00|4903|4902|4901|4900|4904.5|4904|4893|4892|19672
1597071300000|2020-08-10 14:55:00|4901.5|4900.5|4897|4896.5|4905.5|4904|4896.5|4895|14706
1597071600000|2020-08-10 15:00:00|4897.5|4896|4908|4906.5|4912|4911|4893|4892.5|38017
1597071900000|2020-08-10 15:05:00|4907.5|4906|4907.5|4906|4909.5|4908.5|4900|4898.5|14367
1597072200000|2020-08-10 15:10:00|4907|4906.5|4907.5|4906.5|4910|4908.5|4903.5|4902|14012
1597072500000|2020-08-10 15:15:00|4907|4907|4910|4909|4913.5|4913|4907|4906|31214
1597072800000|2020-08-10 15:20:00|4909.5|4909.5|4909|4908.5|4912|4911.5|4906|4904.5|18746
1597073100000|2020-08-10 15:25:00|4908.5|4908|4907|4905|4909.5|4908.5|4902.5|4901.5|32450
1597129200000|2020-08-11 07:00:00|4974.5|4968|4973|4970|4987|4984|4960|4956|94514
1597129500000|2020-08-11 07:05:00|4972.5|4969.5|4997|4995|4998.5|4997|4969.5|4966.5|59622
1597129800000|2020-08-11 07:10:00|4997.5|4995.5|5013|5010|5014|5012|4993.5|4991|45141
1597130100000|2020-08-11 07:15:00|5014|5011|5016|5014|5034|5032|5013|5011|131393
1597130400000|2020-08-11 07:20:00|5017|5015|5030|5028|5047|5044|5017|5015|74908
1597130700000|2020-08-11 07:25:00|5031|5029|5035|5032|5048|5045|5030|5029|68804
1597131000000|2020-08-11 07:30:00|5036|5033|5052|5050|5054|5052|5034|5033|45548
1597131300000|2020-08-11 07:35:00|5053|5051|5033|5032|5055|5053|5032|5030|32060
1597131600000|2020-08-11 07:40:00|5034|5033|5051|5047|5055|5054|5034|5032|35420
1597131900000|2020-08-11 07:45:00|5050|5048|5040|5037|5052|5050|5039|5037|13173
1597132200000|2020-08-11 07:50:00|5041|5038|5054|5051|5054|5052|5041|5038|16551
1597132500000|2020-08-11 07:55:00|5055|5052|5054|5052|5060|5058|5051|5049|23876
1597132800000|2020-08-11 08:00:00|5053|5051|5044|5042|5058|5057|5043|5041|26064
1597133100000|2020-08-11 08:05:00|5043|5041|5052|5051|5056|5055|5042|5041|14458
1597133400000|2020-08-11 08:10:00|5053|5052|5046|5044|5056|5054|5043|5041|31422
1597133700000|2020-08-11 08:15:00|5047|5045|5047|5045|5055|5053|5045|5043|21341
1597134000000|2020-08-11 08:20:00|5046|5044|5058|5056|5064|5062|5045|5043|22118
1597134300000|2020-08-11 08:25:00|5059|5057|5057|5055|5061|5060|5055|5054|30105
1597134600000|2020-08-11 08:30:00|5056|5054|5062|5060|5062|5060|5051|5050|14552
1597134900000|2020-08-11 08:35:00|5063|5059|5068|5066|5071|5070|5058|5057|35918
1597135200000|2020-08-11 08:40:00|5067|5065|5068|5067|5072|5070|5065|5064|17832
1597135500000|2020-08-11 08:45:00|5069|5066|5090|5088|5090|5088|5068|5066|62885
1597135800000|2020-08-11 08:50:00|5089|5089|5087|5086|5091|5090|5082|5081|33961
1597136100000|2020-08-11 08:55:00|5088|5087|5089|5087|5090|5089|5085|5083|12781
1597136400000|2020-08-11 09:00:00|5088|5086|5075|5073|5093|5090|5072|5070|19781
1597136700000|2020-08-11 09:05:00|5074|5072|5080|5078|5088|5086|5073|5071|29687
1597137000000|2020-08-11 09:10:00|5081|5079|5083|5082|5087|5085|5078|5076|10893
1597137300000|2020-08-11 09:15:00|5084|5081|5082|5080|5085|5084|5077|5076|9962
1597137600000|2020-08-11 09:20:00|5083|5081|5078|5076|5089|5088|5077|5076|13254
1597137900000|2020-08-11 09:25:00|5079|5077|5084|5081|5091|5089|5077|5076|30174
1597138200000|2020-08-11 09:30:00|5083|5082|5089|5087|5092|5090|5080|5079|35821
1597138500000|2020-08-11 09:35:00|5088|5086|5081|5080|5091|5089|5078|5077|26382
1597138800000|2020-08-11 09:40:00|5082|5081|5088|5086|5090|5088|5081|5080|17740
1597139100000|2020-08-11 09:45:00|5089|5087|5101|5100|5102|5100|5088|5086|29663
1597139400000|2020-08-11 09:50:00|5100|5099|5092|5090|5101|5100|5090|5089|17378
1597139700000|2020-08-11 09:55:00|5093|5089|5091|5089|5099|5097|5090|5089|15153
1597140000000|2020-08-11 10:00:00|5090|5088|5087|5085|5091|5090|5084|5083|9279
1597140300000|2020-08-11 10:05:00|5088|5086|5087|5085|5093|5092|5086|5085|10460
1597140600000|2020-08-11 10:10:00|5086|5086|5085|5083|5087|5086|5081|5080|23751
1597140900000|2020-08-11 10:15:00|5086|5084|5089|5087|5094|5093|5081|5080|13750
1597141200000|2020-08-11 10:20:00|5090|5088|5094|5092|5094|5092|5082|5081|9554
1597141500000|2020-08-11 10:25:00|5095|5093|5095|5093|5100|5099|5091|5090|7138
1597141800000|2020-08-11 10:30:00|5094|5094|5089|5087|5094|5094|5084|5083|28523
1597142100000|2020-08-11 10:35:00|5088|5086|5086|5084|5089|5087|5083|5082|3139
1597142400000|2020-08-11 10:40:00|5085|5085|5086|5084|5088|5086|5083|5082|4768
1597142700000|2020-08-11 10:45:00|5085|5083|5081|5079|5086|5085|5079|5078|17039
1597143000000|2020-08-11 10:50:00|5082|5080|5085|5083|5087|5086|5082|5080|14835
1597143300000|2020-08-11 10:55:00|5086|5084|5090|5088|5090|5089|5085|5084|9196
1597143600000|2020-08-11 11:00:00|5089|5089|5090|5088|5094|5092|5089|5088|9075
1597143900000|2020-08-11 11:05:00|5089|5089|5099|5097|5100|5099|5089|5088|12876
1597144200000|2020-08-11 11:10:00|5100|5098|5098|5096|5103|5102|5095|5094|20600
1597144500000|2020-08-11 11:15:00|5097|5095|5106|5104|5106|5105|5097|5095|8571
1597144800000|2020-08-11 11:20:00|5104|5103|5099|5097|5107|5105|5098|5097|11618
1597145100000|2020-08-11 11:25:00|5100|5098|5097|5096|5101|5100|5092|5090|9113
1597145400000|2020-08-11 11:30:00|5098|5097|5094|5092|5098|5097|5091|5090|3583
1597145700000|2020-08-11 11:35:00|5095|5093|5090|5088|5096|5095|5088|5087|10509
1597146000000|2020-08-11 11:40:00|5089|5087|5084|5082|5092|5090|5082|5081|7127
1597146300000|2020-08-11 11:45:00|5083|5081|5080|5078|5084|5082|5078|5077|13243
1597146600000|2020-08-11 11:50:00|5079|5077|5083|5081|5083|5081|5078|5077|34056
1597146900000|2020-08-11 11:55:00|5084|5082|5076|5074|5084|5082|5074|5073|7510
1597147200000|2020-08-11 12:00:00|5077|5075|5072|5070|5079|5078|5070|5068|8630
1597147500000|2020-08-11 12:05:00|5073|5071|5066|5064|5073|5071|5065|5064|7489
1597147800000|2020-08-11 12:10:00|5065|5063|5060|5058|5066|5065|5059|5058|20928
1597148100000|2020-08-11 12:15:00|5061|5060|5074|5072|5076|5074|5057|5056|24098
1597148400000|2020-08-11 12:20:00|5073|5071|5079|5077|5080|5079|5069|5067|8179
1597148700000|2020-08-11 12:25:00|5078|5076|5078|5076|5080|5079|5076|5074|9217
1597149000000|2020-08-11 12:30:00|5077|5075|5073|5072|5079|5077|5069|5067|12175
1597149300000|2020-08-11 12:35:00|5074|5073|5082|5080|5082|5081|5074|5072|32611
1597149600000|2020-08-11 12:40:00|5080|5079|5080|5079|5080|5079|5077|5076|35415
1597149900000|2020-08-11 12:45:00|5079|5078|5080|5078|5080|5079|5077|5076|14763
1597150200000|2020-08-11 12:50:00|5079|5079|5079|5078|5082|5081|5074|5073|34179
1597150500000|2020-08-11 12:55:00|5080|5077|5085|5084|5087|5085|5079|5077|8814
1597150800000|2020-08-11 13:00:00|5086|5083|5087|5086|5092|5090|5084|5082|10854
1597151100000|2020-08-11 13:05:00|5086|5085|5081|5079|5089|5087|5080|5079|10220
1597151400000|2020-08-11 13:10:00|5080|5080|5076|5074|5085|5083|5076|5074|6199
1597151700000|2020-08-11 13:15:00|5077|5075|5081|5080|5084|5082|5077|5075|10983
1597152000000|2020-08-11 13:20:00|5082|5081|5079|5078|5084|5082|5079|5078|6674
1597152300000|2020-08-11 13:25:00|5080|5079|5083|5081|5083|5082|5078|5077|11203
1597152600000|2020-08-11 13:30:00|5082|5082|5073|5072|5083|5082|5071|5070|31940
1597152900000|2020-08-11 13:35:00|5072|5071|5081|5079|5082|5081|5072|5071|16309
1597153200000|2020-08-11 13:40:00|5082|5080|5086|5085|5087|5085|5079|5078|22394
1597153500000|2020-08-11 13:45:00|5087|5086|5085|5084|5089|5088|5081|5080|17664
1597153800000|2020-08-11 13:50:00|5086|5085|5078|5077|5090|5089|5075|5074|20876
1597154100000|2020-08-11 13:55:00|5077|5076|5069|5067|5080|5078|5064|5062|19931
1597154400000|2020-08-11 14:00:00|5070|5068|5065|5063|5072|5070|5061|5060|8791
1597154700000|2020-08-11 14:05:00|5064|5062|5056|5053|5066|5065|5050|5048|31878
1597155000000|2020-08-11 14:10:00|5057|5054|5062|5060|5063|5061|5057|5054|13025
1597155300000|2020-08-11 14:15:00|5061|5059|5070|5068|5077|5075|5058|5056|11690
1597155600000|2020-08-11 14:20:00|5069|5067|5062|5060|5069|5067|5058|5056|15983
1597155900000|2020-08-11 14:25:00|5063|5061|5061|5059|5066|5065|5057|5056|12124
1597156200000|2020-08-11 14:30:00|5062|5060|5056|5054|5063|5061|5054|5053|13754
1597156500000|2020-08-11 14:35:00|5055|5055|5061|5059|5062|5060|5054|5053|6936
1597156800000|2020-08-11 14:40:00|5060|5060|5058|5056|5062|5060|5054|5053|8846
1597157100000|2020-08-11 14:45:00|5059|5057|5070|5069|5076|5074|5059|5057|22973
1597157400000|2020-08-11 14:50:00|5071|5070|5067|5065|5075|5074|5064|5063|19450
1597157700000|2020-08-11 14:55:00|5064|5063|5069|5067|5073|5072|5064|5063|18887
1597158000000|2020-08-11 15:00:00|5068|5068|5076|5074|5078|5077|5066|5065|16285
1597158300000|2020-08-11 15:05:00|5074|5073|5081|5079|5085|5083|5074|5073|16094
1597158600000|2020-08-11 15:10:00|5082|5080|5077|5076|5082|5081|5076|5074|16139
1597158900000|2020-08-11 15:15:00|5078|5077|5075|5073|5078|5077|5073|5072|19673
1597159200000|2020-08-11 15:20:00|5074|5072|5081|5080|5081|5080|5072|5071|36143
1597159500000|2020-08-11 15:25:00|5082|5081|5077|5075|5084|5083|5075|5074|53459
1597215600000|2020-08-12 07:00:00|5064|5055|5057|5053|5067|5063|5051|5043|35211
1597215900000|2020-08-12 07:05:00|5056|5054|5061|5058|5080|5078|5056|5054|19712
1597216200000|2020-08-12 07:10:00|5062|5059|5062|5058|5076|5072|5054|5050|9159
1597216500000|2020-08-12 07:15:00|5063|5059|5070|5068|5076|5074|5062|5059|17278
1597216800000|2020-08-12 07:20:00|5069|5067|5087|5086|5090|5089|5061|5059|21162
1597217100000|2020-08-12 07:25:00|5088|5085|5090|5088|5096|5094|5083|5082|28322
1597217400000|2020-08-12 07:30:00|5091|5089|5085|5083|5097|5095|5082|5080|26567
1597217700000|2020-08-12 07:35:00|5084|5084|5079|5077|5092|5090|5075|5072|13398
1597218000000|2020-08-12 07:40:00|5080|5078|5083|5081|5086|5085|5075|5074|16530
1597218300000|2020-08-12 07:45:00|5084|5082|5088|5086|5090|5088|5079|5077|6248
1597218600000|2020-08-12 07:50:00|5089|5087|5085|5083|5093|5091|5081|5080|7660
1597218900000|2020-08-12 07:55:00|5084|5082|5086|5084|5087|5086|5077|5076|11072
1597219200000|2020-08-12 08:00:00|5087|5085|5078|5077|5091|5089|5075|5074|9553
1597219500000|2020-08-12 08:05:00|5077|5076|5071|5069|5083|5081|5071|5069|6249
1597219800000|2020-08-12 08:10:00|5070|5068|5073|5070|5079|5077|5069|5066|10061
1597220100000|2020-08-12 08:15:00|5074|5071|5080|5077|5080|5078|5073|5070|7262
1597220400000|2020-08-12 08:20:00|5079|5078|5076|5074|5085|5083|5076|5074|10791
1597220700000|2020-08-12 08:25:00|5077|5075|5075|5074|5080|5079|5073|5071|8233
1597221000000|2020-08-12 08:30:00|5076|5075|5081|5079|5085|5083|5076|5074|7725
1597221300000|2020-08-12 08:35:00|5082|5080|5079|5077|5082|5080|5075|5073|6885
1597221600000|2020-08-12 08:40:00|5080|5078|5079|5077|5084|5082|5077|5074|18478
1597221900000|2020-08-12 08:45:00|5080|5078|5084|5082|5084|5083|5080|5078|8922
1597222200000|2020-08-12 08:50:00|5083|5083|5083|5081|5087|5085|5079|5077|8533
1597222500000|2020-08-12 08:55:00|5082|5082|5088|5086|5088|5087|5080|5079|5419
1597222800000|2020-08-12 09:00:00|5087|5084|5091|5089|5092|5090|5082|5081|7019
1597223100000|2020-08-12 09:05:00|5090|5088|5097|5095|5098|5096|5089|5088|14215
1597223400000|2020-08-12 09:10:00|5096|5094|5094|5092|5098|5097|5093|5091|12643
1597223700000|2020-08-12 09:15:00|5095|5093|5096|5095|5097|5096|5094|5092|15755
1597224000000|2020-08-12 09:20:00|5095|5094|5100|5099|5100|5099|5093|5092|3777
1597224300000|2020-08-12 09:25:00|5101|5100|5102|5100|5103|5101|5096|5095|19511
1597224600000|2020-08-12 09:30:00|5103|5101|5103|5102|5106|5104|5099|5097|11179
1597224900000|2020-08-12 09:35:00|5102|5101|5098|5096|5102|5101|5097|5096|7876
1597225200000|2020-08-12 09:40:00|5099|5097|5092|5090|5099|5098|5092|5090|2788
1597225500000|2020-08-12 09:45:00|5093|5091|5095|5093|5096|5095|5091|5089|4875
1597225800000|2020-08-12 09:50:00|5096|5094|5100|5098|5102|5100|5095|5094|5914
1597226100000|2020-08-12 09:55:00|5101|5099|5089|5088|5101|5099|5089|5088|5145
1597226400000|2020-08-12 10:00:00|5090|5089|5090|5088|5093|5092|5089|5088|2715
1597226700000|2020-08-12 10:05:00|5091|5089|5091|5089|5094|5093|5088|5087|8199
1597227000000|2020-08-12 10:10:00|5092|5090|5102|5101|5104|5102|5092|5089|5588
1597227300000|2020-08-12 10:15:00|5103|5102|5105|5103|5105|5104|5098|5097|5555
1597227600000|2020-08-12 10:20:00|5104|5104|5102|5100|5108|5107|5101|5100|4430
1597227900000|2020-08-12 10:25:00|5101|5099|5100|5098|5102|5101|5098|5096|4269
1597228200000|2020-08-12 10:30:00|5099|5099|5100|5098|5100|5099|5097|5095|4591
1597228500000|2020-08-12 10:35:00|5101|5099|5099|5097|5104|5103|5098|5097|5114
1597228800000|2020-08-12 10:40:00|5100|5098|5098|5097|5102|5101|5097|5095|4751
1597229100000|2020-08-12 10:45:00|5099|5098|5098|5096|5100|5098|5095|5093|5013
1597229400000|2020-08-12 10:50:00|5097|5097|5096|5094|5099|5098|5095|5093|4648
1597229700000|2020-08-12 10:55:00|5097|5095|5099|5097|5100|5099|5096|5094|2101
1597230000000|2020-08-12 11:00:00|5100|5098|5093|5092|5100|5098|5092|5091|5991
1597230300000|2020-08-12 11:05:00|5092|5091|5097|5095|5097|5096|5091|5090|3736
1597230600000|2020-08-12 11:10:00|5096|5094|5094|5092|5096|5095|5093|5091|5151
1597230900000|2020-08-12 11:15:00|5095|5093|5099|5097|5099|5098|5095|5093|2511
1597231200000|2020-08-12 11:20:00|5098|5096|5091|5089|5099|5097|5090|5089|4071
1597231500000|2020-08-12 11:25:00|5090|5088|5096|5094|5096|5095|5089|5087|2004
1597231800000|2020-08-12 11:30:00|5097|5095|5099|5097|5101|5100|5095|5094|4747
1597232100000|2020-08-12 11:35:00|5100|5098|5099|5097|5100|5098|5094|5093|1846
1597232400000|2020-08-12 11:40:00|5100|5098|5099|5097|5100|5098|5094|5093|3772
1597232700000|2020-08-12 11:45:00|5098|5098|5100|5099|5103|5101|5098|5097|1480
1597233000000|2020-08-12 11:50:00|5099|5098|5098|5096|5103|5101|5096|5094|6704
1597233300000|2020-08-12 11:55:00|5096|5095|5093|5091|5098|5097|5091|5090|3317
1597233600000|2020-08-12 12:00:00|5094|5092|5094|5092|5098|5096|5090|5089|5176
1597233900000|2020-08-12 12:05:00|5093|5091|5098|5097|5099|5097|5092|5091|4053
1597234200000|2020-08-12 12:10:00|5097|5096|5097|5096|5100|5099|5096|5095|3072
1597234500000|2020-08-12 12:15:00|5098|5097|5096|5095|5098|5097|5092|5090|7746
1597234800000|2020-08-12 12:20:00|5097|5096|5102|5100|5104|5102|5096|5095|5854
1597235100000|2020-08-12 12:25:00|5103|5101|5101|5099|5103|5101|5097|5096|4338
1597235400000|2020-08-12 12:30:00|5102|5100|5108|5106|5109|5107|5096|5094|21429
1597235700000|2020-08-12 12:35:00|5109|5107|5114|5112|5117|5116|5107|5106|24418
1597236000000|2020-08-12 12:40:00|5115|5113|5116|5114|5117|5116|5113|5112|10383
1597236300000|2020-08-12 12:45:00|5117|5116|5120|5118|5123|5121|5117|5115|15051
1597236600000|2020-08-12 12:50:00|5121|5119|5122|5120|5123|5121|5118|5117|14515
1597236900000|2020-08-12 12:55:00|5123|5121|5120|5118|5124|5122|5117|5115|7981
1597237200000|2020-08-12 13:00:00|5121|5119|5126|5124|5129|5128|5118|5117|14647
1597237500000|2020-08-12 13:05:00|5127|5125|5130|5128|5132|5131|5127|5125|48122
1597237800000|2020-08-12 13:10:00|5131|5129|5135|5133|5138|5136|5129|5127|21698
1597238100000|2020-08-12 13:15:00|5136|5134|5140|5138|5143|5141|5136|5134|30060
1597238400000|2020-08-12 13:20:00|5141|5139|5144|5142|5148|5146|5139|5137|28579
1597238700000|2020-08-12 13:25:00|5143|5141|5146|5144|5149|5148|5142|5140|23409
1597239000000|2020-08-12 13:30:00|5147|5145|5140|5138|5148|5147|5136|5135|18827
1597239300000|2020-08-12 13:35:00|5141|5139|5142|5140|5145|5144|5138|5136|20324
1597239600000|2020-08-12 13:40:00|5143|5141|5136|5134|5144|5142|5135|5133|28606
1597239900000|2020-08-12 13:45:00|5137|5135|5135|5134|5138|5137|5127|5126|31994
1597240200000|2020-08-12 13:50:00|5134|5133|5130|5129|5137|5136|5127|5125|18465
1597240500000|2020-08-12 13:55:00|5131|5128|5137|5135|5137|5135|5128|5126|34007
1597240800000|2020-08-12 14:00:00|5138|5136|5136|5134|5139|5137|5131|5129|30311
1597241100000|2020-08-12 14:05:00|5137|5135|5149|5147|5150|5149|5137|5135|20716
1597241400000|2020-08-12 14:10:00|5148|5148|5149|5147|5154|5152|5145|5143|29338
1597241700000|2020-08-12 14:15:00|5150|5148|5159|5157|5161|5159|5150|5148|19928
1597242000000|2020-08-12 14:20:00|5158|5156|5173|5171|5173|5172|5157|5156|55250
1597242300000|2020-08-12 14:25:00|5174|5172|5165|5163|5176|5174|5160|5158|19830
1597242600000|2020-08-12 14:30:00|5166|5164|5172|5170|5172|5170|5162|5160|11146
1597242900000|2020-08-12 14:35:00|5171|5169|5168|5166|5177|5175|5164|5162|27463
1597243200000|2020-08-12 14:40:00|5169|5167|5178|5176|5180|5179|5168|5167|20842
1597243500000|2020-08-12 14:45:00|5177|5177|5172|5170|5181|5180|5171|5170|32945
1597243800000|2020-08-12 14:50:00|5173|5171|5170|5169|5178|5176|5170|5168|30428
1597244100000|2020-08-12 14:55:00|5169|5168|5167|5165|5173|5172|5165|5164|63807
1597244400000|2020-08-12 15:00:00|5166|5164|5163|5161|5171|5169|5158|5157|67179
1597244700000|2020-08-12 15:05:00|5162|5162|5166|5165|5167|5166|5160|5159|23525
1597245000000|2020-08-12 15:10:00|5167|5166|5156|5155|5168|5167|5154|5152|25044
1597245300000|2020-08-12 15:15:00|5157|5156|5143|5142|5158|5156|5142|5141|26315
1597245600000|2020-08-12 15:20:00|5142|5141|5146|5145|5149|5148|5140|5138|60543
1597245900000|2020-08-12 15:25:00|5147|5146|5156|5153|5156|5155|5143|5141|43007
1597302000000|2020-08-13 07:00:00|5134|5130|5110|5107|5140|5134|5104|5103|36019
1597302300000|2020-08-13 07:05:00|5111|5108|5119|5115|5120|5118|5101|5100|23793
1597302600000|2020-08-13 07:10:00|5120|5116|5135|5132|5138|5134|5119|5116|18995
1597302900000|2020-08-13 07:15:00|5136|5133|5147|5145|5147|5145|5134|5132|18122
1597303200000|2020-08-13 07:20:00|5148|5146|5142|5140|5148|5146|5139|5137|14935
1597303500000|2020-08-13 07:25:00|5143|5141|5121|5118|5146|5145|5116|5114|20072
1597303800000|2020-08-13 07:30:00|5122|5119|5130|5127|5133|5131|5117|5115|14095
1597304100000|2020-08-13 07:35:00|5131|5126|5134|5133|5136|5135|5127|5125|12719
1597304400000|2020-08-13 07:40:00|5133|5132|5135|5134|5143|5141|5131|5130|16979
1597304700000|2020-08-13 07:45:00|5134|5133|5125|5123|5137|5136|5120|5119|18557
1597305000000|2020-08-13 07:50:00|5124|5122|5131|5129|5135|5133|5123|5121|5880
1597305300000|2020-08-13 07:55:00|5132|5128|5137|5136|5139|5137|5127|5125|13530
1597305600000|2020-08-13 08:00:00|5136|5135|5136|5134|5141|5140|5132|5130|18238
1597305900000|2020-08-13 08:05:00|5135|5133|5127|5125|5135|5134|5124|5121|16816
1597306200000|2020-08-13 08:10:00|5126|5124|5130|5128|5130|5129|5125|5123|2873
1597306500000|2020-08-13 08:15:00|5129|5127|5122|5119|5129|5127|5115|5113|10327
1597306800000|2020-08-13 08:20:00|5121|5120|5117|5115|5125|5123|5117|5114|11711
1597307100000|2020-08-13 08:25:00|5116|5114|5115|5113|5119|5118|5112|5111|8155
1597307400000|2020-08-13 08:30:00|5116|5114|5117|5115|5117|5115|5110|5108|5089
1597307700000|2020-08-13 08:35:00|5116|5116|5120|5118|5120|5119|5116|5116|1758
1597308000000|2020-08-13 08:40:00|5119|5117|5119|5116|5122|5120|5117|5116|4192
1597308300000|2020-08-13 08:45:00|5118|5117|5124|5122|5127|5126|5116|5114|5768
1597308600000|2020-08-13 08:50:00|5125|5123|5127|5125|5129|5127|5122|5121|4028
1597308900000|2020-08-13 08:55:00|5126|5124|5124|5123|5129|5127|5123|5121|13321
1597309200000|2020-08-13 09:00:00|5123|5122|5131|5129|5131|5130|5123|5122|5361
1597309500000|2020-08-13 09:05:00|5130|5128|5129|5128|5131|5129|5126|5125|7380
1597309800000|2020-08-13 09:10:00|5128|5127|5131|5129|5132|5131|5127|5125|4308
1597310100000|2020-08-13 09:15:00|5130|5128|5135|5133|5140|5139|5129|5128|17501
1597310400000|2020-08-13 09:20:00|5134|5132|5129|5127|5135|5133|5128|5127|4516
1597310700000|2020-08-13 09:25:00|5128|5126|5134|5132|5135|5134|5124|5122|9208
1597311000000|2020-08-13 09:30:00|5135|5133|5132|5131|5135|5134|5129|5127|12747
1597311300000|2020-08-13 09:35:00|5133|5130|5130|5128|5135|5134|5130|5128|7836
1597311600000|2020-08-13 09:40:00|5131|5129|5132|5130|5133|5131|5129|5128|2413
1597311900000|2020-08-13 09:45:00|5133|5131|5137|5136|5139|5137|5133|5131|2786
1597312200000|2020-08-13 09:50:00|5138|5135|5135|5134|5141|5140|5133|5132|8408
1597312500000|2020-08-13 09:55:00|5134|5133|5133|5131|5135|5134|5130|5128|7442
1597312800000|2020-08-13 10:00:00|5132|5130|5131|5130|5133|5132|5129|5128|1376
1597313100000|2020-08-13 10:05:00|5132|5129|5131|5130|5132|5131|5130|5128|1805
1597313400000|2020-08-13 10:10:00|5130|5129|5129|5127|5131|5130|5128|5127|1878
1597313700000|2020-08-13 10:15:00|5130|5128|5131|5129|5133|5131|5126|5124|6089
1597314000000|2020-08-13 10:20:00|5130|5130|5130|5128|5133|5131|5128|5127|2575
1597314300000|2020-08-13 10:25:00|5129|5127|5133|5131|5134|5132|5128|5127|1919
1597314600000|2020-08-13 10:30:00|5132|5130|5133|5131|5134|5133|5131|5130|1551
1597314900000|2020-08-13 10:35:00|5134|5132|5139|5137|5139|5137|5132|5131|10131
1597315200000|2020-08-13 10:40:00|5138|5136|5136|5135|5139|5138|5136|5134|1991
1597315500000|2020-08-13 10:45:00|5137|5136|5135|5133|5138|5137|5134|5133|5311
1597315800000|2020-08-13 10:50:00|5136|5134|5132|5130|5136|5135|5130|5129|4485
1597316100000|2020-08-13 10:55:00|5131|5131|5131|5129|5132|5131|5125|5124|8322
1597316400000|2020-08-13 11:00:00|5133|5130|5141|5139|5142|5141|5131|5130|20823
1597316700000|2020-08-13 11:05:00|5142|5140|5141|5139|5142|5141|5138|5136|6354
1597317000000|2020-08-13 11:10:00|5142|5140|5136|5134|5142|5140|5134|5132|5033
1597317300000|2020-08-13 11:15:00|5135|5133|5140|5138|5140|5138|5134|5132|5035
1597317600000|2020-08-13 11:20:00|5141|5139|5133|5131|5141|5140|5132|5130|6644
1597317900000|2020-08-13 11:25:00|5132|5130|5135|5134|5137|5135|5131|5130|4064
1597318200000|2020-08-13 11:30:00|5134|5133|5131|5129|5137|5135|5128|5127|5378
1597318500000|2020-08-13 11:35:00|5132|5130|5131|5129|5133|5132|5129|5127|2740
1597318800000|2020-08-13 11:40:00|5132|5130|5131|5129|5132|5131|5130|5128|1571
1597319100000|2020-08-13 11:45:00|5132|5130|5133|5131|5136|5135|5131|5130|6183
1597319400000|2020-08-13 11:50:00|5134|5132|5131|5130|5134|5132|5128|5126|4484
1597319700000|2020-08-13 11:55:00|5132|5131|5132|5131|5134|5133|5131|5129|3230
1597320000000|2020-08-13 12:00:00|5131|5130|5131|5129|5133|5132|5129|5127|2248
1597320300000|2020-08-13 12:05:00|5130|5130|5134|5132|5134|5132|5127|5125|6582
1597320600000|2020-08-13 12:10:00|5133|5131|5134|5132|5134|5133|5130|5129|6137
1597320900000|2020-08-13 12:15:00|5133|5131|5123|5122|5133|5131|5123|5122|10319
1597321200000|2020-08-13 12:20:00|5124|5123|5118|5116|5127|5126|5117|5115|9699
1597321500000|2020-08-13 12:25:00|5119|5117|5119|5117|5122|5121|5114|5112|14859
1597321800000|2020-08-13 12:30:00|5120|5118|5125|5123|5125|5123|5116|5114|8234
1597322100000|2020-08-13 12:35:00|5124|5122|5121|5119|5126|5124|5120|5118|3456
1597322400000|2020-08-13 12:40:00|5122|5120|5124|5122|5125|5124|5122|5120|5737
1597322700000|2020-08-13 12:45:00|5123|5121|5124|5122|5125|5124|5118|5116|5628
1597323000000|2020-08-13 12:50:00|5123|5121|5120|5119|5123|5121|5114|5111|18051
1597323300000|2020-08-13 12:55:00|5119|5118|5120|5118|5122|5120|5118|5117|2249
1597323600000|2020-08-13 13:00:00|5121|5119|5116|5114|5121|5120|5113|5111|16410
1597323900000|2020-08-13 13:05:00|5115|5113|5122|5120|5123|5122|5112|5110|8197
1597324200000|2020-08-13 13:10:00|5121|5119|5119|5118|5122|5120|5116|5115|12425
1597324500000|2020-08-13 13:15:00|5118|5117|5116|5115|5120|5119|5115|5114|3681
1597324800000|2020-08-13 13:20:00|5117|5116|5115|5114|5118|5117|5115|5113|4671
1597325100000|2020-08-13 13:25:00|5114|5113|5104|5102|5114|5113|5104|5102|6200
1597325400000|2020-08-13 13:30:00|5105|5103|5103|5101|5106|5105|5094|5092|40458
1597325700000|2020-08-13 13:35:00|5102|5100|5107|5105|5109|5107|5100|5097|9538
1597326000000|2020-08-13 13:40:00|5106|5104|5117|5115|5117|5116|5094|5092|10620
1597326300000|2020-08-13 13:45:00|5116|5114|5108|5105|5119|5118|5105|5104|9071
1597326600000|2020-08-13 13:50:00|5107|5106|5108|5105|5113|5111|5104|5103|7389
1597326900000|2020-08-13 13:55:00|5109|5106|5113|5111|5113|5112|5105|5104|3646
1597327200000|2020-08-13 14:00:00|5112|5110|5113|5111|5113|5112|5108|5107|9957
1597327500000|2020-08-13 14:05:00|5112|5110|5107|5105|5112|5111|5105|5103|6462
1597327800000|2020-08-13 14:10:00|5106|5104|5104|5103|5107|5106|5102|5101|5866
1597328100000|2020-08-13 14:15:00|5103|5102|5104|5103|5105|5103|5097|5096|32747
1597328400000|2020-08-13 14:20:00|5105|5101|5104|5102|5105|5104|5101|5100|9500
1597328700000|2020-08-13 14:25:00|5103|5101|5099|5098|5105|5104|5099|5097|8555
1597329000000|2020-08-13 14:30:00|5100|5097|5108|5107|5108|5107|5099|5097|13052
1597329300000|2020-08-13 14:35:00|5109|5106|5111|5110|5112|5110|5103|5102|10904
1597329600000|2020-08-13 14:40:00|5110|5109|5111|5109|5112|5111|5108|5107|9172
1597329900000|2020-08-13 14:45:00|5110|5108|5110|5108|5111|5109|5108|5107|4818
1597330200000|2020-08-13 14:50:00|5109|5107|5106|5105|5109|5107|5102|5100|11657
1597330500000|2020-08-13 14:55:00|5105|5104|5111|5109|5112|5111|5102|5101|18775
1597330800000|2020-08-13 15:00:00|5112|5110|5115|5114|5115|5114|5109|5108|9711
1597331100000|2020-08-13 15:05:00|5116|5113|5121|5119|5121|5120|5113|5111|39644
1597331400000|2020-08-13 15:10:00|5120|5120|5124|5123|5125|5123|5116|5115|15516
1597331700000|2020-08-13 15:15:00|5123|5122|5117|5116|5125|5124|5116|5114|18216
1597332000000|2020-08-13 15:20:00|5116|5115|5117|5116|5118|5116|5112|5111|27917
1597332300000|2020-08-13 15:25:00|5118|5117|5118|5116|5122|5121|5115|5114|28751
1597388400000|2020-08-14 07:00:00|5078|5072|5066|5062|5084|5075|5047|5045|63931
1597388700000|2020-08-14 07:05:00|5065|5061|5043|5041|5066|5063|5038|5037|45443
1597389000000|2020-08-14 07:10:00|5044|5042|5038|5035|5049|5048|5038|5034|25839
1597389300000|2020-08-14 07:15:00|5037|5036|5059|5057|5059|5057|5028|5026|52504
1597389600000|2020-08-14 07:20:00|5060|5058|5055|5053|5070|5067|5052|5050|29454
1597389900000|2020-08-14 07:25:00|5056|5052|5059|5057|5067|5065|5053|5052|17925
1597390200000|2020-08-14 07:30:00|5058|5056|5042|5040|5058|5056|5037|5035|14057
1597390500000|2020-08-14 07:35:00|5041|5039|5039|5036|5044|5041|5037|5034|4821
1597390800000|2020-08-14 07:40:00|5040|5037|5020|5017|5042|5040|5018|5016|20321
1597391100000|2020-08-14 07:45:00|5019|5016|5007|5004|5019|5016|5004|5002|24837
1597391400000|2020-08-14 07:50:00|5006|5005|5010|5008|5011|5009|4997|4995|42033
1597391700000|2020-08-14 07:55:00|5009|5007|5019|5017|5027|5025|5007|5005|18533
1597392000000|2020-08-14 08:00:00|5018|5016|5012|5010|5018|5016|5006|5005|16869
1597392300000|2020-08-14 08:05:00|5011|5009|5001|4999|5014|5012|4995.5|4994.5|24879
1597392600000|2020-08-14 08:10:00|5000|4998.5|5001|4999|5002|5000|4987|4986|26740
1597392900000|2020-08-14 08:15:00|5000|4998.5|4985.5|4983.5|5002|5000|4985|4983|35551
1597393200000|2020-08-14 08:20:00|4985|4984|4989|4987.5|4991.5|4990|4979|4978|29698
1597393500000|2020-08-14 08:25:00|4988.5|4987|4997|4995|4997.5|4995|4981.5|4979.5|23258
1597393800000|2020-08-14 08:30:00|4996.5|4994.5|4983.5|4982|4996.5|4995|4983.5|4981.5|10651
1597394100000|2020-08-14 08:35:00|4984|4982.5|4994.5|4993|4996|4993.5|4979.5|4978.5|9439
1597394400000|2020-08-14 08:40:00|4994|4992.5|4988|4986.5|4996.5|4994.5|4987|4986|13299
1597394700000|2020-08-14 08:45:00|4987.5|4986|4982|4981|4987.5|4987|4974|4973.5|28950
1597395000000|2020-08-14 08:50:00|4981.5|4980.5|4976.5|4975|4982|4980.5|4969|4968|33458
1597395300000|2020-08-14 08:55:00|4977|4975.5|4987|4986|4989|4987.5|4977|4975.5|18715
1597395600000|2020-08-14 09:00:00|4986.5|4985.5|4975.5|4974|4987|4986|4974|4973|26003
1597395900000|2020-08-14 09:05:00|4975|4974.5|4977|4975.5|4978|4976|4968.5|4968|5918
1597396200000|2020-08-14 09:10:00|4976.5|4975|4985|4983.5|4985|4983.5|4973|4972|9348
1597396500000|2020-08-14 09:15:00|4984.5|4983|4995.5|4994|4997|4995|4983|4981.5|4715
1597396800000|2020-08-14 09:20:00|4995|4993.5|4988.5|4987|4995|4993.5|4987.5|4986.5|11142
1597397100000|2020-08-14 09:25:00|4988|4986.5|4996.5|4995|5000|4999|4982|4981.5|12314
1597397400000|2020-08-14 09:30:00|4997|4995.5|4995|4993.5|4999.5|4998.5|4993.5|4991.5|9322
1597397700000|2020-08-14 09:35:00|4994.5|4993|4980.5|4979|4995|4993|4980.5|4979|12382
1597398000000|2020-08-14 09:40:00|4980|4979.5|4984.5|4983|4989.5|4988|4979.5|4978|4850
1597398300000|2020-08-14 09:45:00|4985|4983.5|4983|4982|4986|4984.5|4979.5|4978.5|9578
1597398600000|2020-08-14 09:50:00|4982.5|4982.5|4984.5|4983.5|4987|4986|4981|4979.5|23353
1597398900000|2020-08-14 09:55:00|4985|4984|4990|4989|4993|4992.5|4984|4982.5|22381
1597399200000|2020-08-14 10:00:00|4990.5|4988.5|4992|4991|4994.5|4993.5|4988.5|4987|15972
1597399500000|2020-08-14 10:05:00|4992.5|4991.5|4986|4985|4993.5|4992|4984|4982.5|8351
1597399800000|2020-08-14 10:10:00|4986.5|4985.5|4983|4981.5|4986.5|4985.5|4976.5|4975|13508
1597400100000|2020-08-14 10:15:00|4982.5|4981|4981.5|4980.5|4984.5|4984|4979|4978|6499
1597400400000|2020-08-14 10:20:00|4982|4981|4987.5|4986.5|4989|4988|4982|4981|8100
1597400700000|2020-08-14 10:25:00|4988|4987|4986|4985|4991.5|4990|4985|4984|2130
1597401000000|2020-08-14 10:30:00|4985.5|4984.5|4986|4985|4990.5|4989.5|4985.5|4984|3527
1597401300000|2020-08-14 10:35:00|4986.5|4985.5|4993|4991.5|4995|4993.5|4985.5|4985|5992
1597401600000|2020-08-14 10:40:00|4993.5|4992|4992.5|4991.5|4998.5|4997|4992.5|4991|2543
1597401900000|2020-08-14 10:45:00|4993|4991|4998.5|4997|5002|5000|4993|4991|5745
1597402200000|2020-08-14 10:50:00|4999|4996.5|4999.5|4998|5003|5001|4997.5|4996.5|4201
1597402500000|2020-08-14 10:55:00|5000|4998.5|5002|5001|5003|5001|5000|4998.5|1723
1597402800000|2020-08-14 11:00:00|5003|5000|5006|5004|5009|5007|5003|5000|19016
1597403100000|2020-08-14 11:05:00|5005|5003|5001|5000|5005|5003|4999.5|4998|3032
1597403400000|2020-08-14 11:10:00|5002|5001|4997.5|4996|5003|5002|4996|4994.5|5646
1597403700000|2020-08-14 11:15:00|4997|4995.5|4993.5|4992|4997|4995.5|4990|4988.5|3292
1597404000000|2020-08-14 11:20:00|4994|4992.5|4992.5|4991.5|4995.5|4994|4992|4990|2320
1597404300000|2020-08-14 11:25:00|4993|4992|4998.5|4997.5|4999|4997.5|4992|4991.5|3294
1597404600000|2020-08-14 11:30:00|4999|4998|4998|4996.5|4999.5|4998|4996.5|4995|2676
1597404900000|2020-08-14 11:35:00|4997.5|4996|4995|4993.5|4999.5|4998.5|4994|4993|1516
1597405200000|2020-08-14 11:40:00|4995.5|4994|5002|5001|5002|5001|4995|4993.5|3549
1597405500000|2020-08-14 11:45:00|5003|5002|5002|5001|5005|5003|5001|5000|7193
1597405800000|2020-08-14 11:50:00|5003|5002|5002|5001|5004|5002|5000|4998.5|4629
1597406100000|2020-08-14 11:55:00|5003|5002|5006|5005|5007|5006|5003|5002|1953
1597406400000|2020-08-14 12:00:00|5007|5006|5006|5005|5010|5008|5003|5001|3919
1597406700000|2020-08-14 12:05:00|5007|5006|5003|5001|5010|5008|5002|5001|3275
1597407000000|2020-08-14 12:10:00|5001|5000|5011|5010|5015|5013|5001|5000|5223
1597407300000|2020-08-14 12:15:00|5012|5011|5013|5012|5017|5016|5012|5010|2100
1597407600000|2020-08-14 12:20:00|5014|5011|5009|5008|5014|5012|5008|5007|4975
1597407900000|2020-08-14 12:25:00|5008|5007|5016|5013|5019|5017|5008|5006|6606
1597408200000|2020-08-14 12:30:00|5015|5012|5021|5019|5025|5024|5007|5005|7742
1597408500000|2020-08-14 12:35:00|5022|5020|5018|5016|5023|5021|5016|5015|4506
1597408800000|2020-08-14 12:40:00|5019|5017|5011|5009|5019|5018|5011|5008|5504
1597409100000|2020-08-14 12:45:00|5010|5010|5005|5003|5011|5010|5004|5002|6236
1597409400000|2020-08-14 12:50:00|5004|5002|5005|5003|5010|5008|5004|5002|3833
1597409700000|2020-08-14 12:55:00|5004|5002|4985|4984|5004|5002|4980|4979|41163
1597410000000|2020-08-14 13:00:00|4985.5|4984.5|4988.5|4987|4991.5|4989.5|4981|4979.5|33084
1597410300000|2020-08-14 13:05:00|4989|4987.5|4992.5|4991.5|4994|4992|4988|4987|2711
1597410600000|2020-08-14 13:10:00|4992|4991|4996|4994.5|4998.5|4996|4990|4989|5300
1597410900000|2020-08-14 13:15:00|4996.5|4995|5001|4999.5|5004|5001|4995|4994|18957
1597411200000|2020-08-14 13:20:00|5002|5000|5009|5007|5010|5008|5002|5000|8173
1597411500000|2020-08-14 13:25:00|5008|5006|5006|5004|5010|5008|5004|5002|7211
1597411800000|2020-08-14 13:30:00|5005|5003|5008|5005|5014|5013|5000|4998.5|8104
1597412100000|2020-08-14 13:35:00|5007|5006|5011|5010|5014|5012|5006|5005|11746
1597412400000|2020-08-14 13:40:00|5010|5009|5012|5010|5013|5012|5008|5006|3449
1597412700000|2020-08-14 13:45:00|5011|5011|5006|5004|5017|5015|5003|5000|14419
1597413000000|2020-08-14 13:50:00|5007|5005|5010|5008|5010|5009|5002|5000|4225
1597413300000|2020-08-14 13:55:00|5009|5007|5010|5007|5011|5009|5005|5004|2958
1597413600000|2020-08-14 14:00:00|5011|5008|5005|5003|5013|5012|5004|5002|8623
1597413900000|2020-08-14 14:05:00|5006|5004|5018|5016|5018|5016|5005|5004|3083
1597414200000|2020-08-14 14:10:00|5017|5017|5007|5005|5017|5017|5006|5004|5537
1597414500000|2020-08-14 14:15:00|5008|5006|5005|5003|5009|5007|5003|5001|29523
1597414800000|2020-08-14 14:20:00|5006|5004|5011|5009|5011|5010|5003|5002|7592
1597415100000|2020-08-14 14:25:00|5012|5008|5007|5005|5013|5011|5004|5002|4934
1597415400000|2020-08-14 14:30:00|5006|5004|5020|5019|5021|5020|5006|5004|8891
1597415700000|2020-08-14 14:35:00|5021|5020|5019|5017|5022|5021|5016|5014|7421
1597416000000|2020-08-14 14:40:00|5020|5018|5021|5019|5021|5020|5017|5016|7677
1597416300000|2020-08-14 14:45:00|5020|5020|5021|5020|5024|5022|5020|5019|7991
1597416600000|2020-08-14 14:50:00|5020|5019|5017|5015|5023|5022|5017|5015|7044
1597416900000|2020-08-14 14:55:00|5016|5014|5021|5019|5022|5021|5014|5013|9734
1597417200000|2020-08-14 15:00:00|5020|5018|5018|5016|5022|5020|5014|5013|29047
1597417500000|2020-08-14 15:05:00|5017|5015|5022|5021|5025|5024|5014|5013|13959
1597417800000|2020-08-14 15:10:00|5023|5022|5018|5016|5024|5023|5016|5015|17037
1597418100000|2020-08-14 15:15:00|5019|5017|5028|5026|5029|5028|5019|5016|29087
1597418400000|2020-08-14 15:20:00|5027|5027|5033|5032|5036|5035|5027|5026|22228
1597418700000|2020-08-14 15:25:00|5034|5033|5027|5026|5034|5033|5027|5025|27594
1597647600000|2020-08-17 07:00:00|5033|5032|5051|5047|5060|5055|5032|5031|40596
1597647900000|2020-08-17 07:05:00|5050|5046|5042|5039|5062|5060|5040|5038|22338
1597648200000|2020-08-17 07:10:00|5043|5040|5038|5036|5046|5043|5021|5017|24336
1597648500000|2020-08-17 07:15:00|5037|5035|5020|5017|5044|5042|5017|5015|20708
1597648800000|2020-08-17 07:20:00|5019|5018|5020|5017|5020|5018|5005|5003|11126
1597649100000|2020-08-17 07:25:00|5019|5016|5027|5025|5040|5037|5016|5015|31201
1597649400000|2020-08-17 07:30:00|5028|5024|5032|5029|5051|5049|5027|5024|25840
1597649700000|2020-08-17 07:35:00|5031|5028|5026|5024|5034|5032|5022|5020|9063
1597650000000|2020-08-17 07:40:00|5027|5025|5024|5021|5032|5031|5022|5020|6165
1597650300000|2020-08-17 07:45:00|5025|5022|5030|5027|5035|5034|5023|5022|7196
1597650600000|2020-08-17 07:50:00|5029|5026|5029|5027|5031|5029|5024|5021|8166
1597650900000|2020-08-17 07:55:00|5030|5028|5030|5028|5037|5035|5027|5024|10018
1597651200000|2020-08-17 08:00:00|5029|5027|5007|5005|5029|5028|5001|5000|16924
1597651500000|2020-08-17 08:05:00|5008|5006|5008|5005|5014|5012|5003|5001|6451
1597651800000|2020-08-17 08:10:00|5007|5004|5017|5015|5018|5016|5005|5003|6070
1597652100000|2020-08-17 08:15:00|5018|5016|5013|5010|5020|5019|5006|5005|27050
1597652400000|2020-08-17 08:20:00|5012|5009|5011|5009|5014|5012|5004|5003|5829
1597652700000|2020-08-17 08:25:00|5010|5008|5011|5009|5013|5011|5001|4999|10744
1597653000000|2020-08-17 08:30:00|5012|5010|5018|5016|5024|5022|5012|5010|5279
1597653300000|2020-08-17 08:35:00|5019|5017|5021|5018|5022|5020|5015|5013|4230
1597653600000|2020-08-17 08:40:00|5020|5019|5030|5028|5033|5031|5009|5008|17567
1597653900000|2020-08-17 08:45:00|5031|5029|5027|5025|5031|5029|5024|5023|8821
1597654200000|2020-08-17 08:50:00|5028|5026|5017|5014|5030|5029|5015|5014|5923
1597654500000|2020-08-17 08:55:00|5016|5015|5027|5025|5028|5026|5015|5014|13547
1597654800000|2020-08-17 09:00:00|5026|5026|5033|5030|5033|5031|5023|5022|1804
1597655100000|2020-08-17 09:05:00|5032|5031|5036|5034|5037|5035|5029|5027|12628
1597655400000|2020-08-17 09:10:00|5034|5033|5030|5029|5036|5035|5030|5028|11948
1597655700000|2020-08-17 09:15:00|5031|5030|5037|5035|5038|5036|5030|5029|5110
1597656000000|2020-08-17 09:20:00|5036|5034|5035|5034|5040|5039|5034|5033|10378
1597656300000|2020-08-17 09:25:00|5036|5035|5029|5027|5037|5036|5026|5024|6244
1597656600000|2020-08-17 09:30:00|5030|5028|5028|5027|5030|5028|5026|5025|5099
1597656900000|2020-08-17 09:35:00|5029|5028|5025|5023|5031|5029|5023|5022|4684
1597657200000|2020-08-17 09:40:00|5026|5024|5016|5014|5027|5025|5016|5014|2820
1597657500000|2020-08-17 09:45:00|5017|5015|5021|5019|5023|5022|5016|5014|3461
1597657800000|2020-08-17 09:50:00|5020|5018|5018|5016|5021|5019|5016|5015|7070
1597658100000|2020-08-17 09:55:00|5017|5017|5020|5018|5023|5021|5015|5013|9804
1597658400000|2020-08-17 10:00:00|5019|5017|5018|5016|5021|5020|5016|5015|4699
1597658700000|2020-08-17 10:05:00|5017|5015|5018|5016|5019|5018|5013|5011|6859
1597659000000|2020-08-17 10:10:00|5017|5017|5016|5014|5020|5019|5016|5014|5605
1597659300000|2020-08-17 10:15:00|5015|5013|5020|5018|5022|5020|5015|5013|5132
1597659600000|2020-08-17 10:20:00|5021|5019|5017|5015|5021|5019|5016|5014|3909
1597659900000|2020-08-17 10:25:00|5018|5016|5024|5022|5027|5025|5018|5015|2019
1597660200000|2020-08-17 10:30:00|5025|5023|5031|5029|5031|5030|5024|5022|4963
1597660500000|2020-08-17 10:35:00|5030|5028|5025|5023|5031|5029|5025|5023|3248
1597660800000|2020-08-17 10:40:00|5024|5022|5026|5025|5028|5026|5024|5022|4465
1597661100000|2020-08-17 10:45:00|5025|5024|5027|5025|5030|5028|5025|5024|1352
1597661400000|2020-08-17 10:50:00|5028|5026|5029|5028|5032|5031|5026|5025|3968
1597661700000|2020-08-17 10:55:00|5030|5029|5035|5034|5037|5035|5029|5027|8846
1597662000000|2020-08-17 11:00:00|5036|5028|5029|5027|5036|5033|5028|5027|13558
1597662300000|2020-08-17 11:05:00|5028|5026|5050|5049|5050|5049|5022|5020|42295
1597662600000|2020-08-17 11:10:00|5051|5050|5050|5048|5055|5054|5048|5046|6978
1597662900000|2020-08-17 11:15:00|5051|5049|5046|5044|5058|5056|5046|5044|11976
1597663200000|2020-08-17 11:20:00|5045|5043|5049|5047|5049|5048|5044|5042|10069
1597663500000|2020-08-17 11:25:00|5050|5048|5047|5045|5053|5051|5047|5044|3045
1597663800000|2020-08-17 11:30:00|5046|5046|5047|5045|5051|5049|5043|5041|6967
1597664100000|2020-08-17 11:35:00|5048|5044|5047|5045|5048|5046|5044|5043|896
1597664400000|2020-08-17 11:40:00|5046|5044|5053|5051|5057|5055|5044|5043|28951
1597664700000|2020-08-17 11:45:00|5050|5050|5046|5045|5051|5052|5045|5043|15410
1597665000000|2020-08-17 11:50:00|5045|5044|5046|5044|5046|5045|5044|5042|12782
1597665300000|2020-08-17 11:55:00|5045|5043|5045|5044|5048|5046|5043|5041|15814
1597665600000|2020-08-17 12:00:00|5046|5045|5044|5042|5049|5047|5044|5042|8741
1597665900000|2020-08-17 12:05:00|5045|5043|5047|5046|5049|5047|5044|5042|6174
1597666200000|2020-08-17 12:10:00|5048|5047|5050|5048|5053|5051|5047|5046|4925
1597666500000|2020-08-17 12:15:00|5049|5049|5049|5048|5050|5049|5047|5046|2391
1597666800000|2020-08-17 12:20:00|5048|5047|5053|5051|5054|5051|5047|5045|4338
1597667100000|2020-08-17 12:25:00|5054|5050|5047|5044|5054|5051|5045|5044|3681
1597667400000|2020-08-17 12:30:00|5046|5043|5046|5044|5051|5049|5042|5040|5002
1597667700000|2020-08-17 12:35:00|5045|5043|5046|5044|5048|5046|5043|5042|15311
1597668000000|2020-08-17 12:40:00|5045|5045|5045|5043|5047|5046|5043|5042|6645
1597668300000|2020-08-17 12:45:00|5044|5042|5053|5051|5054|5052|5043|5042|7766
1597668600000|2020-08-17 12:50:00|5054|5052|5056|5055|5061|5059|5054|5052|5336
1597668900000|2020-08-17 12:55:00|5057|5054|5049|5047|5057|5055|5048|5046|6501
1597669200000|2020-08-17 13:00:00|5050|5048|5058|5057|5060|5058|5048|5046|2147
1597669500000|2020-08-17 13:05:00|5059|5058|5058|5056|5060|5058|5057|5056|2842
1597669800000|2020-08-17 13:10:00|5059|5057|5058|5055|5063|5062|5056|5054|7410
1597670100000|2020-08-17 13:15:00|5057|5054|5059|5057|5060|5058|5054|5052|5197
1597670400000|2020-08-17 13:20:00|5058|5056|5062|5060|5063|5062|5057|5055|4568
1597670700000|2020-08-17 13:25:00|5061|5061|5059|5058|5063|5061|5057|5055|5516
1597671000000|2020-08-17 13:30:00|5058|5057|5056|5054|5061|5059|5046|5045|13744
1597671300000|2020-08-17 13:35:00|5057|5055|5047|5045|5060|5058|5042|5040|7044
1597671600000|2020-08-17 13:40:00|5048|5046|5050|5048|5053|5051|5047|5046|16128
1597671900000|2020-08-17 13:45:00|5051|5047|5050|5048|5051|5049|5043|5042|27623
1597672200000|2020-08-17 13:50:00|5049|5047|5047|5046|5052|5051|5046|5044|2831
1597672500000|2020-08-17 13:55:00|5048|5045|5045|5043|5048|5045|5041|5039|24143
1597672800000|2020-08-17 14:00:00|5044|5044|5043|5042|5047|5045|5041|5040|3747
1597673100000|2020-08-17 14:05:00|5042|5041|5034|5032|5043|5041|5034|5032|17497
1597673400000|2020-08-17 14:10:00|5033|5031|5030|5028|5034|5032|5028|5026|5770
1597673700000|2020-08-17 14:15:00|5031|5027|5036|5035|5037|5035|5031|5027|4541
1597674000000|2020-08-17 14:20:00|5035|5034|5036|5035|5038|5037|5033|5032|9116
1597674300000|2020-08-17 14:25:00|5035|5034|5038|5037|5040|5038|5035|5034|15156
1597674600000|2020-08-17 14:30:00|5039|5038|5036|5034|5041|5039|5030|5029|12097
1597674900000|2020-08-17 14:35:00|5037|5035|5030|5029|5037|5036|5030|5029|5393
1597675200000|2020-08-17 14:40:00|5029|5028|5036|5034|5036|5035|5027|5026|7819
1597675500000|2020-08-17 14:45:00|5037|5035|5036|5034|5038|5036|5034|5033|5223
1597675800000|2020-08-17 14:50:00|5037|5035|5041|5040|5041|5040|5036|5035|6137
1597676100000|2020-08-17 14:55:00|5042|5041|5033|5032|5043|5041|5033|5032|6479
1597676400000|2020-08-17 15:00:00|5034|5033|5030|5028|5036|5035|5028|5027|8869
1597676700000|2020-08-17 15:05:00|5029|5027|5026|5025|5031|5030|5026|5025|12620
1597677000000|2020-08-17 15:10:00|5027|5026|5024|5023|5029|5028|5024|5023|13572
1597677300000|2020-08-17 15:15:00|5025|5024|5029|5028|5030|5029|5024|5023|12808
1597677600000|2020-08-17 15:20:00|5030|5029|5034|5033|5035|5034|5030|5029|9857
1597677900000|2020-08-17 15:25:00|5035|5034|5036|5034|5039|5038|5032|5031|18018
1597734000000|2020-08-18 07:00:00|5010|5008|5004|4999|5024|5011|4993|4990|62251
1597734300000|2020-08-18 07:05:00|5005|4999.5|5012|5010|5013|5010|4990.5|4988|58274
1597734600000|2020-08-18 07:10:00|5013|5009|5012|5010|5022|5018|5005|5003|13089
1597734900000|2020-08-18 07:15:00|5011|5009|5003|4999.5|5013|5011|4987|4985|22777
1597735200000|2020-08-18 07:20:00|5002|4999|5010|5008|5019|5017|4999|4997.5|8774
1597735500000|2020-08-18 07:25:00|5011|5007|5019|5017|5025|5023|5007|5005|8156
1597735800000|2020-08-18 07:30:00|5018|5018|5026|5024|5029|5027|5016|5014|9246
1597736100000|2020-08-18 07:35:00|5027|5025|5034|5032|5035|5034|5024|5022|11568
1597736400000|2020-08-18 07:40:00|5035|5033|5024|5022|5036|5034|5020|5019|25733
1597736700000|2020-08-18 07:45:00|5023|5021|5036|5034|5038|5036|5023|5021|12556
1597737000000|2020-08-18 07:50:00|5037|5035|5041|5039|5041|5040|5030|5028|10482
1597737300000|2020-08-18 07:55:00|5040|5040|5039|5037|5048|5046|5038|5036|15836
1597737600000|2020-08-18 08:00:00|5040|5036|5051|5049|5062|5061|5039|5036|43053
1597737900000|2020-08-18 08:05:00|5052|5050|5048|5046|5054|5052|5045|5044|29476
1597738200000|2020-08-18 08:10:00|5049|5047|5056|5054|5059|5058|5048|5046|11041
1597738500000|2020-08-18 08:15:00|5057|5055|5064|5063|5071|5070|5054|5052|16617
1597738800000|2020-08-18 08:20:00|5065|5064|5061|5059|5068|5067|5060|5059|10234
1597739100000|2020-08-18 08:25:00|5062|5060|5060|5059|5065|5064|5060|5059|3083
1597739400000|2020-08-18 08:30:00|5061|5060|5065|5063|5074|5071|5061|5059|8222
1597739700000|2020-08-18 08:35:00|5064|5062|5063|5061|5068|5066|5061|5059|15866
1597740000000|2020-08-18 08:40:00|5062|5062|5058|5055|5066|5064|5058|5055|22825
1597740300000|2020-08-18 08:45:00|5057|5054|5055|5053|5060|5059|5054|5053|8751
1597740600000|2020-08-18 08:50:00|5053|5052|5050|5048|5054|5053|5050|5048|3421
1597740900000|2020-08-18 08:55:00|5051|5049|5050|5048|5055|5054|5050|5048|5861
1597741200000|2020-08-18 09:00:00|5049|5047|5047|5045|5049|5049|5043|5042|5508
1597741500000|2020-08-18 09:05:00|5048|5046|5058|5057|5058|5057|5048|5046|5334
1597741800000|2020-08-18 09:10:00|5059|5058|5073|5071|5075|5073|5057|5056|7574
1597742100000|2020-08-18 09:15:00|5074|5070|5082|5081|5086|5084|5072|5070|23160
1597742400000|2020-08-18 09:20:00|5081|5080|5082|5080|5082|5081|5071|5070|26882
1597742700000|2020-08-18 09:25:00|5083|5081|5072|5070|5084|5082|5071|5070|13588
1597743000000|2020-08-18 09:30:00|5073|5071|5077|5076|5078|5076|5073|5071|9768
1597743300000|2020-08-18 09:35:00|5078|5077|5080|5079|5088|5086|5077|5076|19116
1597743600000|2020-08-18 09:40:00|5081|5080|5086|5084|5086|5085|5081|5079|20423
1597743900000|2020-08-18 09:45:00|5085|5083|5086|5085|5087|5085|5082|5081|10817
1597744200000|2020-08-18 09:50:00|5087|5084|5088|5087|5091|5089|5086|5084|4887
1597744500000|2020-08-18 09:55:00|5089|5088|5085|5084|5090|5089|5084|5083|18718
1597744800000|2020-08-18 10:00:00|5086|5085|5088|5086|5089|5087|5081|5079|32758
1597745100000|2020-08-18 10:05:00|5087|5087|5090|5089|5094|5093|5087|5085|22548
1597745400000|2020-08-18 10:10:00|5091|5090|5092|5090|5093|5092|5089|5087|13637
1597745700000|2020-08-18 10:15:00|5093|5091|5093|5092|5095|5094|5090|5089|11706
1597746000000|2020-08-18 10:20:00|5092|5091|5091|5089|5095|5094|5089|5087|6612
1597746300000|2020-08-18 10:25:00|5090|5090|5086|5085|5091|5090|5082|5080|7573
1597746600000|2020-08-18 10:30:00|5087|5086|5088|5087|5094|5093|5087|5085|5751
1597746900000|2020-08-18 10:35:00|5087|5086|5091|5090|5093|5091|5087|5086|9125
1597747200000|2020-08-18 10:40:00|5090|5089|5090|5089|5091|5090|5089|5088|6013
1597747500000|2020-08-18 10:45:00|5091|5090|5092|5091|5093|5092|5089|5088|6429
1597747800000|2020-08-18 10:50:00|5093|5092|5093|5091|5095|5093|5090|5089|18011
1597748100000|2020-08-18 10:55:00|5092|5092|5106|5105|5110|5108|5092|5091|24171
1597748400000|2020-08-18 11:00:00|5105|5104|5114|5113|5114|5113|5105|5102|12527
1597748700000|2020-08-18 11:05:00|5115|5114|5117|5116|5119|5117|5112|5110|11040
1597749000000|2020-08-18 11:10:00|5118|5115|5119|5118|5122|5121|5116|5115|13149
1597749300000|2020-08-18 11:15:00|5120|5117|5117|5116|5121|5120|5114|5113|29232
1597749600000|2020-08-18 11:20:00|5116|5115|5115|5114|5117|5116|5115|5114|3842
1597749900000|2020-08-18 11:25:00|5116|5115|5105|5104|5117|5116|5102|5101|9751
1597750200000|2020-08-18 11:30:00|5106|5105|5105|5102|5109|5107|5104|5102|3913
1597750500000|2020-08-18 11:35:00|5104|5103|5103|5102|5108|5106|5102|5101|6857
1597750800000|2020-08-18 11:40:00|5104|5103|5105|5104|5107|5106|5099|5098|20538
1597751100000|2020-08-18 11:45:00|5106|5105|5103|5101|5110|5108|5102|5100|3012
1597751400000|2020-08-18 11:50:00|5102|5100|5100|5098|5103|5102|5098|5096|10348
1597751700000|2020-08-18 11:55:00|5099|5099|5100|5098|5100|5099|5095|5094|7234
1597752000000|2020-08-18 12:00:00|5099|5097|5098|5097|5102|5100|5095|5093|11699
1597752300000|2020-08-18 12:05:00|5097|5096|5099|5098|5102|5101|5096|5094|4812
1597752600000|2020-08-18 12:10:00|5100|5099|5103|5101|5103|5102|5099|5098|2075
1597752900000|2020-08-18 12:15:00|5102|5102|5099|5097|5102|5102|5098|5097|5683
1597753200000|2020-08-18 12:20:00|5098|5098|5088|5086|5098|5098|5087|5086|6503
1597753500000|2020-08-18 12:25:00|5087|5085|5089|5088|5089|5088|5084|5082|6412
1597753800000|2020-08-18 12:30:00|5088|5087|5092|5091|5093|5092|5087|5086|3549
1597754100000|2020-08-18 12:35:00|5093|5092|5090|5089|5094|5093|5090|5088|2892
1597754400000|2020-08-18 12:40:00|5089|5088|5089|5088|5091|5090|5088|5087|6280
1597754700000|2020-08-18 12:45:00|5088|5087|5090|5089|5090|5089|5081|5080|18893
1597755000000|2020-08-18 12:50:00|5091|5090|5092|5090|5095|5093|5088|5087|33723
1597755300000|2020-08-18 12:55:00|5091|5091|5091|5090|5093|5092|5089|5088|18587
1597755600000|2020-08-18 13:00:00|5090|5089|5093|5092|5094|5092|5090|5089|2911
1597755900000|2020-08-18 13:05:00|5094|5091|5091|5090|5094|5091|5089|5087|2639
1597756200000|2020-08-18 13:10:00|5090|5089|5090|5089|5091|5089|5088|5086|2437
1597756500000|2020-08-18 13:15:00|5089|5088|5080|5079|5089|5088|5080|5078|9875
1597756800000|2020-08-18 13:20:00|5081|5080|5072|5070|5082|5081|5072|5070|8809
1597757100000|2020-08-18 13:25:00|5071|5071|5074|5072|5075|5074|5071|5070|3260
1597757400000|2020-08-18 13:30:00|5073|5073|5070|5068|5077|5075|5070|5067|7293
1597757700000|2020-08-18 13:35:00|5069|5067|5067|5066|5071|5070|5063|5062|15842
1597758000000|2020-08-18 13:40:00|5068|5065|5062|5060|5068|5065|5054|5052|30105
1597758300000|2020-08-18 13:45:00|5063|5061|5075|5073|5077|5076|5062|5060|28901
1597758600000|2020-08-18 13:50:00|5074|5072|5069|5067|5077|5075|5068|5066|7725
1597758900000|2020-08-18 13:55:00|5068|5068|5065|5063|5071|5069|5062|5061|10623
1597759200000|2020-08-18 14:00:00|5066|5064|5065|5063|5066|5065|5061|5059|20517
1597759500000|2020-08-18 14:05:00|5064|5062|5048|5046|5065|5063|5048|5046|21625
1597759800000|2020-08-18 14:10:00|5047|5045|5052|5049|5052|5050|5044|5042|12064
1597760100000|2020-08-18 14:15:00|5051|5048|5053|5051|5055|5054|5049|5048|4559
1597760400000|2020-08-18 14:20:00|5052|5050|5036|5034|5052|5051|5036|5034|13321
1597760700000|2020-08-18 14:25:00|5035|5033|5027|5025|5038|5037|5023|5021|23498
1597761000000|2020-08-18 14:30:00|5025|5024|5031|5030|5034|5033|5017|5015|23324
1597761300000|2020-08-18 14:35:00|5032|5031|5038|5036|5038|5036|5030|5029|10686
1597761600000|2020-08-18 14:40:00|5039|5038|5038|5036|5039|5038|5033|5032|31670
1597761900000|2020-08-18 14:45:00|5037|5035|5026|5024|5037|5036|5026|5024|19336
1597762200000|2020-08-18 14:50:00|5027|5025|5028|5026|5031|5029|5026|5025|14922
1597762500000|2020-08-18 14:55:00|5027|5025|5035|5033|5035|5033|5021|5020|13159
1597762800000|2020-08-18 15:00:00|5034|5032|5036|5034|5042|5041|5032|5031|27059
1597763100000|2020-08-18 15:05:00|5035|5033|5027|5026|5035|5034|5026|5024|12798
1597763400000|2020-08-18 15:10:00|5028|5027|5027|5025|5029|5028|5025|5024|10950
1597763700000|2020-08-18 15:15:00|5026|5024|5023|5022|5027|5026|5022|5021|16474
1597764000000|2020-08-18 15:20:00|5024|5023|5028|5026|5029|5028|5023|5022|14734
1597764300000|2020-08-18 15:25:00|5029|5027|5029|5027|5030|5029|5026|5024|13932
1597820400000|2020-08-19 07:00:00|5025|5020|5035|5032|5038|5034|5010|5005|58357
1597820700000|2020-08-19 07:05:00|5036|5033|5034|5032|5044|5040|5021|5019|16018
1597821000000|2020-08-19 07:10:00|5036|5033|5034|5031|5053|5049|5031|5027|23782
1597821300000|2020-08-19 07:15:00|5033|5030|5028|5027|5037|5034|5027|5024|10075
1597821600000|2020-08-19 07:20:00|5027|5026|5016|5013|5027|5026|5011|5009|19621
1597821900000|2020-08-19 07:25:00|5015|5012|5024|5021|5028|5026|5014|5012|9647
1597822200000|2020-08-19 07:30:00|5025|5022|5033|5031|5048|5046|5025|5022|20883
1597822500000|2020-08-19 07:35:00|5034|5032|5024|5022|5038|5036|5024|5021|18132
1597822800000|2020-08-19 07:40:00|5025|5023|5024|5022|5027|5026|5013|5012|12048
1597823100000|2020-08-19 07:45:00|5025|5023|5024|5021|5032|5030|5022|5021|8907
1597823400000|2020-08-19 07:50:00|5023|5020|5033|5030|5037|5036|5018|5016|11690
1597823700000|2020-08-19 07:55:00|5032|5031|5023|5020|5034|5033|5021|5019|5391
1597824000000|2020-08-19 08:00:00|5024|5021|5015|5013|5025|5023|5014|5012|8666
1597824300000|2020-08-19 08:05:00|5014|5012|5008|5006|5017|5015|5007|5005|10716
1597824600000|2020-08-19 08:10:00|5007|5007|5012|5009|5014|5013|5007|5005|8525
1597824900000|2020-08-19 08:15:00|5013|5010|5020|5018|5023|5022|5011|5010|7843
1597825200000|2020-08-19 08:20:00|5021|5019|5028|5026|5028|5027|5017|5016|20978
1597825500000|2020-08-19 08:25:00|5029|5027|5032|5030|5037|5035|5027|5026|13359
1597825800000|2020-08-19 08:30:00|5033|5031|5030|5028|5034|5033|5026|5024|8268
1597826100000|2020-08-19 08:35:00|5028|5027|5031|5028|5033|5032|5023|5022|5412
1597826400000|2020-08-19 08:40:00|5030|5029|5025|5023|5032|5031|5023|5022|4046
1597826700000|2020-08-19 08:45:00|5026|5024|5025|5022|5030|5028|5020|5017|7307
1597827000000|2020-08-19 08:50:00|5024|5021|5028|5026|5028|5027|5023|5020|2908
1597827300000|2020-08-19 08:55:00|5029|5025|5025|5023|5037|5035|5025|5022|7361
1597827600000|2020-08-19 09:00:00|5024|5022|5028|5027|5029|5028|5023|5021|6237
1597827900000|2020-08-19 09:05:00|5027|5026|5037|5035|5038|5036|5026|5025|9756
1597828200000|2020-08-19 09:10:00|5038|5036|5036|5034|5047|5045|5036|5034|9778
1597828500000|2020-08-19 09:15:00|5037|5035|5046|5044|5046|5044|5037|5035|9825
1597828800000|2020-08-19 09:20:00|5047|5045|5049|5047|5054|5052|5045|5044|12935
1597829100000|2020-08-19 09:25:00|5050|5048|5050|5048|5051|5049|5045|5043|7542
1597829400000|2020-08-19 09:30:00|5051|5049|5048|5047|5052|5050|5043|5041|10333
1597829700000|2020-08-19 09:35:00|5049|5048|5051|5050|5055|5054|5049|5047|8251
1597830000000|2020-08-19 09:40:00|5050|5049|5050|5048|5053|5051|5047|5045|3228
1597830300000|2020-08-19 09:45:00|5051|5049|5054|5053|5055|5054|5050|5048|5139
1597830600000|2020-08-19 09:50:00|5053|5052|5049|5047|5056|5055|5048|5046|5052
1597830900000|2020-08-19 09:55:00|5050|5048|5054|5053|5056|5054|5049|5047|13417
1597831200000|2020-08-19 10:00:00|5055|5054|5046|5044|5055|5054|5039|5037|8254
1597831500000|2020-08-19 10:05:00|5047|5045|5042|5040|5050|5048|5041|5039|6947
1597831800000|2020-08-19 10:10:00|5043|5041|5040|5038|5044|5043|5039|5037|4982
1597832100000|2020-08-19 10:15:00|5039|5039|5035|5032|5041|5040|5034|5032|3987
1597832400000|2020-08-19 10:20:00|5034|5033|5036|5035|5037|5035|5031|5030|9508
1597832700000|2020-08-19 10:25:00|5035|5034|5037|5036|5038|5036|5034|5032|4405
1597833000000|2020-08-19 10:30:00|5038|5037|5041|5040|5043|5041|5035|5033|3664
1597833300000|2020-08-19 10:35:00|5042|5039|5039|5038|5042|5040|5039|5038|5804
1597833600000|2020-08-19 10:40:00|5038|5037|5044|5042|5044|5042|5038|5035|4258
1597833900000|2020-08-19 10:45:00|5045|5043|5046|5045|5046|5045|5042|5040|3637
1597834200000|2020-08-19 10:50:00|5045|5044|5039|5037|5046|5045|5037|5035|7464
1597834500000|2020-08-19 10:55:00|5038|5036|5043|5041|5044|5043|5038|5036|8504
1597834800000|2020-08-19 11:00:00|5042|5037|5041|5039|5043|5040|5037|5036|6341
1597835100000|2020-08-19 11:05:00|5040|5040|5042|5041|5044|5042|5039|5037|4353
1597835400000|2020-08-19 11:10:00|5041|5040|5039|5038|5042|5041|5038|5037|3155
1597835700000|2020-08-19 11:15:00|5038|5037|5042|5041|5042|5041|5038|5037|3666
1597836000000|2020-08-19 11:20:00|5043|5042|5042|5040|5043|5042|5040|5038|2368
1597836300000|2020-08-19 11:25:00|5041|5041|5035|5034|5041|5041|5035|5033|2993
1597836600000|2020-08-19 11:30:00|5034|5033|5036|5035|5039|5038|5034|5032|2810
1597836900000|2020-08-19 11:35:00|5037|5034|5040|5039|5040|5039|5035|5034|2930
1597837200000|2020-08-19 11:40:00|5041|5040|5046|5044|5047|5046|5040|5039|11308
1597837500000|2020-08-19 11:45:00|5047|5045|5043|5041|5047|5046|5042|5039|14052
1597837800000|2020-08-19 11:50:00|5042|5042|5041|5040|5043|5042|5040|5039|3126
1597838100000|2020-08-19 11:55:00|5042|5041|5041|5040|5044|5043|5040|5039|7836
1597838400000|2020-08-19 12:00:00|5042|5041|5046|5045|5051|5050|5041|5041|4828
1597838700000|2020-08-19 12:05:00|5045|5044|5034|5032|5046|5045|5031|5030|20017
1597839000000|2020-08-19 12:10:00|5033|5031|5032|5030|5034|5033|5028|5027|8066
1597839300000|2020-08-19 12:15:00|5033|5031|5031|5030|5037|5035|5031|5030|5572
1597839600000|2020-08-19 12:20:00|5032|5031|5024|5023|5032|5031|5023|5021|4994
1597839900000|2020-08-19 12:25:00|5025|5024|5029|5027|5029|5028|5024|5023|17416
1597840200000|2020-08-19 12:30:00|5028|5026|5031|5029|5032|5030|5027|5026|3668
1597840500000|2020-08-19 12:35:00|5032|5030|5033|5032|5034|5033|5031|5029|3409
1597840800000|2020-08-19 12:40:00|5034|5033|5032|5030|5035|5034|5030|5029|5027
1597841100000|2020-08-19 12:45:00|5031|5029|5030|5029|5032|5031|5028|5027|2835
1597841400000|2020-08-19 12:50:00|5029|5028|5036|5035|5037|5035|5029|5028|6370
1597841700000|2020-08-19 12:55:00|5037|5036|5038|5037|5040|5038|5037|5036|4777
1597842000000|2020-08-19 13:00:00|5039|5038|5046|5045|5052|5050|5039|5037|43013
1597842300000|2020-08-19 13:05:00|5047|5046|5050|5048|5052|5050|5047|5045|2835
1597842600000|2020-08-19 13:10:00|5049|5049|5046|5045|5051|5049|5044|5042|15955
1597842900000|2020-08-19 13:15:00|5047|5044|5047|5046|5048|5047|5046|5044|4118
1597843200000|2020-08-19 13:20:00|5048|5045|5053|5051|5054|5053|5047|5045|9409
1597843500000|2020-08-19 13:25:00|5052|5052|5047|5046|5054|5053|5046|5045|6546
1597843800000|2020-08-19 13:30:00|5048|5047|5044|5043|5048|5047|5040|5038|6199
1597844100000|2020-08-19 13:35:00|5045|5042|5049|5047|5050|5049|5043|5042|9528
1597844400000|2020-08-19 13:40:00|5048|5048|5052|5050|5054|5053|5046|5045|7871
1597844700000|2020-08-19 13:45:00|5051|5051|5055|5053|5058|5057|5047|5046|10580
1597845000000|2020-08-19 13:50:00|5056|5054|5059|5057|5069|5067|5056|5054|12758
1597845300000|2020-08-19 13:55:00|5058|5058|5055|5053|5062|5061|5053|5052|12339
1597845600000|2020-08-19 14:00:00|5054|5052|5060|5059|5065|5064|5053|5052|22012
1597845900000|2020-08-19 14:05:00|5059|5058|5057|5055|5060|5059|5056|5054|6038
1597846200000|2020-08-19 14:10:00|5056|5056|5062|5061|5064|5063|5056|5055|10346
1597846500000|2020-08-19 14:15:00|5061|5060|5056|5055|5062|5060|5056|5055|8910
1597846800000|2020-08-19 14:20:00|5057|5056|5058|5057|5060|5059|5057|5055|3712
1597847100000|2020-08-19 14:25:00|5057|5056|5064|5062|5064|5063|5057|5055|21669
1597847400000|2020-08-19 14:30:00|5063|5061|5065|5063|5065|5064|5062|5061|10399
1597847700000|2020-08-19 14:35:00|5064|5064|5065|5063|5066|5065|5062|5061|8744
1597848000000|2020-08-19 14:40:00|5064|5064|5060|5058|5065|5064|5057|5056|10083
1597848300000|2020-08-19 14:45:00|5059|5059|5062|5061|5064|5063|5059|5058|5945
1597848600000|2020-08-19 14:50:00|5063|5062|5070|5068|5070|5069|5061|5060|43065
1597848900000|2020-08-19 14:55:00|5069|5069|5073|5071|5073|5072|5067|5066|15867
1597849200000|2020-08-19 15:00:00|5072|5072|5071|5070|5074|5072|5068|5067|13541
1597849500000|2020-08-19 15:05:00|5072|5071|5074|5072|5074|5072|5069|5067|20344
1597849800000|2020-08-19 15:10:00|5073|5073|5067|5066|5077|5075|5066|5065|8345
1597850100000|2020-08-19 15:15:00|5068|5067|5065|5064|5072|5070|5065|5064|13042
1597850400000|2020-08-19 15:20:00|5066|5065|5073|5071|5073|5072|5063|5061|15101
1597850700000|2020-08-19 15:25:00|5072|5072|5076|5074|5078|5077|5072|5071|28144
1597906800000|2020-08-20 07:00:00|5028|5015|5007|5004|5028|5019|5003|5001|96154
1597907100000|2020-08-20 07:05:00|5009|5006|5001|4997.5|5014|5010|4996|4992.5|77076
1597907400000|2020-08-20 07:10:00|5000|4997|4986.5|4985|5004|5000|4982.5|4980|58896
1597907700000|2020-08-20 07:15:00|4986|4984.5|4984.5|4982|4998|4996|4981|4980|16903
1597908000000|2020-08-20 07:20:00|4985|4982.5|4993.5|4991.5|4999.5|4997.5|4980|4979|51210
1597908300000|2020-08-20 07:25:00|4993|4991|4985.5|4984|4993|4991|4981.5|4981|16242
1597908600000|2020-08-20 07:30:00|4986|4983.5|4994|4992.5|4994.5|4992.5|4982|4981|19128
1597908900000|2020-08-20 07:35:00|4994.5|4993|5005|5003|5008|5005|4986.5|4985|41282
1597909200000|2020-08-20 07:40:00|5006|5004|5008|5007|5015|5012|5000|4998.5|37094
1597909500000|2020-08-20 07:45:00|5009|5008|5004|5002|5017|5014|5002|5000|17501
1597909800000|2020-08-20 07:50:00|5003|5001|4988.5|4987|5004|5003|4984.5|4982.5|15799
1597910100000|2020-08-20 07:55:00|4989|4987.5|4967.5|4966|4989|4988|4967.5|4965.5|30467
1597910400000|2020-08-20 08:00:00|4967|4966.5|4974|4971.5|4974.5|4974|4965.5|4964|17620
1597910700000|2020-08-20 08:05:00|4973.5|4971|4970.5|4970|4974|4973|4961|4960|25444
1597911000000|2020-08-20 08:10:00|4970|4969.5|4974.5|4973.5|4977|4974.5|4969|4967|5565
1597911300000|2020-08-20 08:15:00|4974|4973|4961|4960|4974|4973|4956|4955|32207
1597911600000|2020-08-20 08:20:00|4960.5|4960.5|4949|4947.5|4961|4960.5|4948.5|4947|31771
1597911900000|2020-08-20 08:25:00|4948.5|4947|4958.5|4956.5|4958.5|4956.5|4942|4941.5|43831
1597912200000|2020-08-20 08:30:00|4958|4956|4957.5|4956|4963|4961.5|4955.5|4954.5|18990
1597912500000|2020-08-20 08:35:00|4957|4956.5|4966.5|4965|4971.5|4970|4951.5|4950.5|21220
1597912800000|2020-08-20 08:40:00|4966|4964.5|4972.5|4971.5|4974|4972.5|4964|4962.5|5370
1597913100000|2020-08-20 08:45:00|4972|4971|4975|4973|4980.5|4979|4969.5|4968.5|13635
1597913400000|2020-08-20 08:50:00|4974.5|4972.5|4971.5|4970|4974.5|4972.5|4966|4965|9307
1597913700000|2020-08-20 08:55:00|4972|4970.5|4976.5|4975|4982|4980.5|4967.5|4966.5|14727
1597914000000|2020-08-20 09:00:00|4976|4974.5|4967.5|4966|4980|4978.5|4967.5|4966|5866
1597914300000|2020-08-20 09:05:00|4967|4965.5|4973.5|4972.5|4976.5|4975|4966.5|4965.5|6553
1597914600000|2020-08-20 09:10:00|4973|4973|4978|4976.5|4984|4983|4973|4971.5|11145
1597914900000|2020-08-20 09:15:00|4977.5|4976|4974.5|4973|4979.5|4978|4972|4971.5|5219
1597915200000|2020-08-20 09:20:00|4975|4972.5|4967.5|4966|4975.5|4973.5|4966.5|4965|4458
1597915500000|2020-08-20 09:25:00|4968|4966.5|4973|4971.5|4975|4973.5|4967|4966|7159
1597915800000|2020-08-20 09:30:00|4973.5|4972|4975.5|4974|4977.5|4976|4971|4970|20350
1597916100000|2020-08-20 09:35:00|4975|4974.5|4975.5|4974|4978.5|4977|4973|4972.5|3103
1597916400000|2020-08-20 09:40:00|4976|4974.5|4982.5|4980.5|4987.5|4985.5|4975|4974|5909
1597916700000|2020-08-20 09:45:00|4982|4981|4976.5|4976|4983|4981.5|4975.5|4974.5|11329
1597917000000|2020-08-20 09:50:00|4977|4976.5|4971.5|4971|4983|4981.5|4971.5|4971|7753
1597917300000|2020-08-20 09:55:00|4971|4970.5|4969.5|4968.5|4974.5|4973|4967.5|4966.5|3518
1597917600000|2020-08-20 10:00:00|4970.5|4969|4967.5|4966|4973|4970.5|4966.5|4965.5|5067
1597917900000|2020-08-20 10:05:00|4968|4966.5|4970.5|4969|4971|4969.5|4965|4964.5|15198
1597918200000|2020-08-20 10:10:00|4971|4969.5|4974.5|4973|4975|4973.5|4968|4967|3696
1597918500000|2020-08-20 10:15:00|4975|4973.5|4983|4981.5|4983.5|4982|4974.5|4973.5|13430
1597918800000|2020-08-20 10:20:00|4982.5|4981|4980.5|4979|4985|4984|4979.5|4978|14291
1597919100000|2020-08-20 10:25:00|4981|4979.5|4978.5|4977.5|4984|4983|4977|4976|24467
1597919400000|2020-08-20 10:30:00|4979|4978|4981.5|4981|4985.5|4984|4979|4977.5|2646
1597919700000|2020-08-20 10:35:00|4982|4981.5|4985.5|4984|4985.5|4984|4980.5|4979|11365
1597920000000|2020-08-20 10:40:00|4986|4984.5|4985|4984|4986|4985.5|4984.5|4983|2976
1597920300000|2020-08-20 10:45:00|4985.5|4984.5|4983|4981|4986|4985|4980.5|4979|10213
1597920600000|2020-08-20 10:50:00|4982.5|4981.5|4993.5|4992.5|4994|4992.5|4982|4980.5|6095
1597920900000|2020-08-20 10:55:00|4994|4993|4989|4987.5|4995|4993.5|4986.5|4985.5|16908
1597921200000|2020-08-20 11:00:00|4989.5|4988|4989|4987.5|4991.5|4991|4989|4983.5|3046
1597921500000|2020-08-20 11:05:00|4988.5|4987|4983.5|4982|4990|4988.5|4982.5|4981|6258
1597921800000|2020-08-20 11:10:00|4982.5|4982.5|4980|4979.5|4985|4983.5|4979.5|4978.5|14013
1597922100000|2020-08-20 11:15:00|4979.5|4979|4983.5|4982.5|4987|4985|4979.5|4979|4894
1597922400000|2020-08-20 11:20:00|4984|4983|4977|4975.5|4984|4983|4975.5|4974|5736
1597922700000|2020-08-20 11:25:00|4976.5|4975|4974|4973|4978|4977.5|4973|4971.5|1622
1597923000000|2020-08-20 11:30:00|4974.5|4973.5|4974|4973|4977.5|4976.5|4972.5|4972|5701
1597923300000|2020-08-20 11:35:00|4974.5|4972.5|4971|4970|4979|4977.5|4970|4969.5|21680
1597923600000|2020-08-20 11:40:00|4970.5|4970.5|4974|4972.5|4974|4972.5|4969|4967.5|2570
1597923900000|2020-08-20 11:45:00|4974.5|4973|4972|4971|4977.5|4976.5|4972|4971|3177
1597924200000|2020-08-20 11:50:00|4971.5|4970.5|4959|4958|4973|4971.5|4958|4956|7890
1597924500000|2020-08-20 11:55:00|4959.5|4958.5|4961|4960|4962.5|4961|4955.5|4955|13722
1597924800000|2020-08-20 12:00:00|4961.5|4960.5|4959.5|4959|4965|4963.5|4959|4958|3354
1597925100000|2020-08-20 12:05:00|4960|4959.5|4955|4954|4962.5|4961.5|4952|4951|10559
1597925400000|2020-08-20 12:10:00|4954.5|4953.5|4958|4957|4959|4957.5|4951.5|4951|10800
1597925700000|2020-08-20 12:15:00|4958.5|4957.5|4956.5|4955|4959|4957.5|4954.5|4953.5|5576
1597926000000|2020-08-20 12:20:00|4956|4956|4961|4960|4962|4961.5|4954.5|4953.5|7340
1597926300000|2020-08-20 12:25:00|4961.5|4960.5|4967|4965|4970.5|4969.5|4961|4960|5179
1597926600000|2020-08-20 12:30:00|4966.5|4964|4960|4958.5|4966.5|4964|4958.5|4956.5|11260
1597926900000|2020-08-20 12:35:00|4960.5|4959|4962|4960.5|4962|4961|4957.5|4956.5|5436
1597927200000|2020-08-20 12:40:00|4961.5|4960|4964|4963|4964|4963.5|4958.5|4957.5|5569
1597927500000|2020-08-20 12:45:00|4963.5|4962.5|4967.5|4966|4967.5|4966|4963|4962.5|15613
1597927800000|2020-08-20 12:50:00|4968|4966.5|4960|4959.5|4968.5|4967.5|4959.5|4958.5|18889
1597928100000|2020-08-20 12:55:00|4960.5|4960|4962|4961.5|4965|4963.5|4958|4957|8004
1597928400000|2020-08-20 13:00:00|4962.5|4961|4962|4961|4963.5|4962|4959|4957.5|3972
1597928700000|2020-08-20 13:05:00|4962.5|4960.5|4958.5|4958|4962.5|4961.5|4957.5|4956.5|4645
1597929000000|2020-08-20 13:10:00|4959|4957.5|4954|4952.5|4959.5|4958|4953.5|4952.5|8564
1597929300000|2020-08-20 13:15:00|4954.5|4953|4956|4955.5|4957.5|4956|4952|4951.5|5431
1597929600000|2020-08-20 13:20:00|4956.5|4956|4957|4955.5|4958.5|4957|4954|4952.5|5140
1597929900000|2020-08-20 13:25:00|4956.5|4956|4961.5|4961|4963|4962|4956.5|4956|6892
1597930200000|2020-08-20 13:30:00|4961|4960.5|4963.5|4962.5|4965|4964|4957|4955.5|10404
1597930500000|2020-08-20 13:35:00|4964|4963|4966.5|4965|4970.5|4969.5|4962.5|4961.5|7704
1597930800000|2020-08-20 13:40:00|4966|4964.5|4961|4960|4966|4964.5|4956|4955.5|9856
1597931100000|2020-08-20 13:45:00|4960.5|4959.5|4966|4965|4968.5|4967|4959|4957.5|5143
1597931400000|2020-08-20 13:50:00|4965.5|4965.5|4972|4971|4973.5|4972.5|4963.5|4962.5|12947
1597931700000|2020-08-20 13:55:00|4971.5|4970.5|4973|4971.5|4974|4972.5|4968.5|4967.5|10181
1597932000000|2020-08-20 14:00:00|4972.5|4971|4961.5|4960.5|4973|4971.5|4960.5|4959.5|10867
1597932300000|2020-08-20 14:05:00|4961|4960|4959.5|4958.5|4962.5|4962|4955|4953.5|18870
1597932600000|2020-08-20 14:10:00|4960|4959|4958.5|4957|4961|4960.5|4953.5|4953|11376
1597932900000|2020-08-20 14:15:00|4958|4957.5|4972.5|4971.5|4973.5|4972.5|4958|4957|13641
1597933200000|2020-08-20 14:20:00|4973|4972|4972.5|4972|4975|4973.5|4969.5|4968.5|22907
1597933500000|2020-08-20 14:25:00|4973|4972.5|4976|4974.5|4980|4979|4972.5|4972.5|12294
1597933800000|2020-08-20 14:30:00|4976.5|4975|4980.5|4980|4981|4980|4974.5|4974|10941
1597934100000|2020-08-20 14:35:00|4981|4980.5|4981.5|4980.5|4987.5|4986|4980.5|4980|22248
1597934400000|2020-08-20 14:40:00|4982|4981|4980.5|4980|4983.5|4982.5|4980|4979|29477
1597934700000|2020-08-20 14:45:00|4980|4979.5|4987|4986.5|4988|4987|4980|4979.5|16938
1597935000000|2020-08-20 14:50:00|4986.5|4985.5|4983.5|4983|4990|4989|4983.5|4982.5|18106
1597935300000|2020-08-20 14:55:00|4983|4982.5|4981.5|4981|4984|4983|4980|4979.5|15329
1597935600000|2020-08-20 15:00:00|4982|4981.5|4981.5|4981|4982.5|4982|4980|4979.5|20140
1597935900000|2020-08-20 15:05:00|4981|4980.5|4974|4973.5|4981.5|4981|4973.5|4972.5|36899
1597936200000|2020-08-20 15:10:00|4974.5|4974|4973|4972.5|4979|4977.5|4971.5|4970|19697
1597936500000|2020-08-20 15:15:00|4972.5|4972|4974.5|4974|4976|4975.5|4971|4970.5|20035
1597936800000|2020-08-20 15:20:00|4974|4973.5|4984|4983.5|4986|4984.5|4973|4972.5|43161
1597937100000|2020-08-20 15:25:00|4983.5|4983|4985|4983|4987|4985.5|4979|4977.5|30136
1597993200000|2020-08-21 07:00:00|5006|5000|5031|5028|5049|5044|5006|5000|107296
1597993500000|2020-08-21 07:05:00|5030|5027|5050|5046|5054|5050|5027|5025|45199
1597993800000|2020-08-21 07:10:00|5051|5045|5052|5048|5055|5052|5039|5036|29568
1597994100000|2020-08-21 07:15:00|5051|5047|5025|5021|5051|5047|5006|5004|76405
1597994400000|2020-08-21 07:20:00|5024|5020|5018|5016|5024|5020|4999.5|4998|28097
1597994700000|2020-08-21 07:25:00|5017|5015|5013|5011|5022|5021|5003|5001|14218
1597995000000|2020-08-21 07:30:00|5014|5013|5013|5010|5024|5022|5012|5009|28149
1597995300000|2020-08-21 07:35:00|5012|5009|5026|5023|5031|5029|5006|5004|21202
1597995600000|2020-08-21 07:40:00|5027|5024|5022|5020|5030|5027|5017|5014|5529
1597995900000|2020-08-21 07:45:00|5021|5019|5015|5012|5025|5023|5013|5009|5653
1597996200000|2020-08-21 07:50:00|5016|5013|5016|5014|5026|5024|5015|5013|8551
1597996500000|2020-08-21 07:55:00|5017|5015|5029|5026|5036|5034|5017|5015|22115
1597996800000|2020-08-21 08:00:00|5028|5025|5021|5018|5028|5025|5020|5018|9433
1597997100000|2020-08-21 08:05:00|5022|5019|5028|5026|5029|5027|5022|5019|12805
1597997400000|2020-08-21 08:10:00|5029|5025|5024|5021|5033|5032|5020|5018|5860
1597997700000|2020-08-21 08:15:00|5026|5022|5027|5025|5034|5033|5024|5021|11197
1597998000000|2020-08-21 08:20:00|5026|5026|5031|5029|5032|5029|5020|5018|3042
1597998300000|2020-08-21 08:25:00|5030|5028|5023|5021|5035|5032|5022|5021|5494
1597998600000|2020-08-21 08:30:00|5022|5022|5023|5020|5030|5027|5016|5015|4446
1597998900000|2020-08-21 08:35:00|5022|5019|5019|5017|5022|5020|5014|5013|3867
1597999200000|2020-08-21 08:40:00|5018|5016|5019|5017|5020|5019|5016|5015|3403
1597999500000|2020-08-21 08:45:00|5018|5016|5019|5018|5023|5021|5016|5015|3945
1597999800000|2020-08-21 08:50:00|5018|5017|5020|5019|5022|5021|5017|5016|4833
1598000100000|2020-08-21 08:55:00|5021|5020|5023|5021|5028|5027|5019|5018|7718
1598000400000|2020-08-21 09:00:00|5024|5022|5024|5022|5025|5024|5019|5017|7053
1598000700000|2020-08-21 09:05:00|5025|5023|5027|5025|5028|5027|5023|5022|1808
1598001000000|2020-08-21 09:10:00|5028|5026|5026|5024|5031|5029|5025|5023|10727
1598001300000|2020-08-21 09:15:00|5027|5025|5031|5029|5032|5030|5026|5025|2434
1598001600000|2020-08-21 09:20:00|5030|5028|5030|5028|5033|5032|5027|5025|15594
1598001900000|2020-08-21 09:25:00|5031|5029|5030|5028|5033|5032|5029|5028|2798
1598002200000|2020-08-21 09:30:00|5031|5029|5039|5037|5039|5037|5030|5029|8368
1598002500000|2020-08-21 09:35:00|5038|5038|5043|5041|5043|5042|5038|5037|10738
1598002800000|2020-08-21 09:40:00|5044|5042|5039|5037|5046|5045|5036|5034|24035
1598003100000|2020-08-21 09:45:00|5038|5038|5056|5055|5056|5055|5037|5036|27007
1598003400000|2020-08-21 09:50:00|5058|5054|5044|5043|5058|5056|5043|5041|65332
1598003700000|2020-08-21 09:55:00|5043|5042|5045|5043|5050|5049|5043|5041|78040
1598004000000|2020-08-21 10:00:00|5044|5042|5028|5025|5045|5042|5025|5024|41305
1598004300000|2020-08-21 10:05:00|5029|5026|5033|5030|5034|5032|5028|5026|8502
1598004600000|2020-08-21 10:10:00|5034|5031|5028|5025|5038|5036|5026|5023|7539
1598004900000|2020-08-21 10:15:00|5027|5026|5022|5020|5028|5027|5018|5017|7684
1598005200000|2020-08-21 10:20:00|5021|5021|5016|5015|5022|5021|5014|5012|7318
1598005500000|2020-08-21 10:25:00|5017|5016|5017|5015|5018|5016|5009|5007|18537
1598005800000|2020-08-21 10:30:00|5015|5014|5014|5011|5018|5016|5012|5010|2719
1598006100000|2020-08-21 10:35:00|5013|5012|5012|5010|5018|5016|5012|5010|4799
1598006400000|2020-08-21 10:40:00|5011|5009|5010|5009|5013|5011|5005|5003|16656
1598006700000|2020-08-21 10:45:00|5009|5008|5004|5002|5012|5011|5002|5001|17722
1598007000000|2020-08-21 10:50:00|5003|5001|5000|4998.5|5008|5006|4997.5|4995|30104
1598007300000|2020-08-21 10:55:00|5001|4998|5005|5004|5007|5005|4997|4995.5|11400
1598007900000|2020-08-21 11:05:00|5009|5005|5012|5011|5021|5020|5007|5005|170455
1598008200000|2020-08-21 11:10:00|5011|5010|5022|5020|5022|5021|5009|5008|14775
1598008500000|2020-08-21 11:15:00|5021|5021|5019|5017|5022|5021|5014|5012|6184
1598008800000|2020-08-21 11:20:00|5018|5018|5012|5011|5020|5018|5012|5011|18873
1598009100000|2020-08-21 11:25:00|5013|5012|5015|5014|5018|5017|5011|5009|11332
1598009400000|2020-08-21 11:30:00|5014|5013|5008|5007|5016|5014|5005|5004|11954
1598009700000|2020-08-21 11:35:00|5007|5006|5002|5001|5008|5007|5000|4999|12567
1598010000000|2020-08-21 11:40:00|5003|5002|5001|5000|5004|5002|4998|4996.5|5627
1598010300000|2020-08-21 11:45:00|5000|4999.5|4982|4980|5001|4999.5|4979|4977.5|39246
1598010600000|2020-08-21 11:50:00|4981.5|4980.5|4979.5|4978|4985|4983.5|4976|4975|8885
1598010900000|2020-08-21 11:55:00|4980|4977.5|4976.5|4975|4981.5|4980|4973.5|4972|48742
1598011200000|2020-08-21 12:00:00|4977|4975.5|4958|4955.5|4977.5|4975.5|4954.5|4953|34739
1598011500000|2020-08-21 12:05:00|4958.5|4956|4957|4954.5|4963|4961.5|4953.5|4952|39976
1598011800000|2020-08-21 12:10:00|4956.5|4954|4945|4944|4956.5|4954.5|4941|4940|48705
1598012100000|2020-08-21 12:15:00|4944.5|4943.5|4954|4952.5|4955|4953.5|4942|4941|24255
1598012400000|2020-08-21 12:20:00|4954.5|4953|4943|4942|4954.5|4953|4937.5|4936.5|53522
1598012700000|2020-08-21 12:25:00|4943.5|4942.5|4944.5|4943.5|4947.5|4946.5|4941.5|4940|8640
1598013000000|2020-08-21 12:30:00|4944|4943|4958|4957|4959.5|4958.5|4942.5|4941|36669
1598013300000|2020-08-21 12:35:00|4958.5|4957.5|4956.5|4955|4958.5|4957.5|4953.5|4952|7561
1598013600000|2020-08-21 12:40:00|4957|4955.5|4952|4951|4957.5|4956.5|4947.5|4946|20953
1598013900000|2020-08-21 12:45:00|4951.5|4950.5|4946|4944.5|4952|4950.5|4943.5|4942.5|16357
1598014200000|2020-08-21 12:50:00|4945.5|4945|4937.5|4936|4946.5|4945.5|4931|4930|16528
1598014500000|2020-08-21 12:55:00|4938|4936.5|4930|4928.5|4938.5|4937.5|4929.5|4928|3636
1598014800000|2020-08-21 13:00:00|4929.5|4928|4915.5|4914|4929.5|4928.5|4912|4910|24437
1598015100000|2020-08-21 13:05:00|4915|4913.5|4922|4921|4922|4921|4912.5|4911.5|10040
1598015400000|2020-08-21 13:10:00|4921|4920.5|4932|4930|4932.5|4930|4920.5|4919|14117
1598015700000|2020-08-21 13:15:00|4931.5|4929.5|4930|4929|4934.5|4933.5|4927.5|4926|7695
1598016000000|2020-08-21 13:20:00|4929.5|4928.5|4930|4929|4932|4931|4925|4924|9951
1598016300000|2020-08-21 13:25:00|4930.5|4929.5|4931.5|4930|4936.5|4935.5|4926|4924|15000
1598016600000|2020-08-21 13:30:00|4931|4930.5|4931.5|4930|4935.5|4935|4927|4925.5|7813
1598016900000|2020-08-21 13:35:00|4931|4929.5|4926.5|4925.5|4936.5|4935.5|4922.5|4921|15141
1598017200000|2020-08-21 13:40:00|4927|4926|4922.5|4921|4929.5|4928.5|4920|4919|23122
1598017500000|2020-08-21 13:45:00|4923|4921.5|4946.5|4944.5|4948.5|4946.5|4923|4921.5|23145
1598017800000|2020-08-21 13:50:00|4947|4945|4945|4943.5|4949.5|4948|4941.5|4939.5|25453
1598018100000|2020-08-21 13:55:00|4944.5|4944|4946.5|4945|4948|4947.5|4939.5|4938|8619
1598018400000|2020-08-21 14:00:00|4946|4944.5|4948|4946.5|4956|4955|4944.5|4943.5|10419
1598018700000|2020-08-21 14:05:00|4947.5|4946|4950.5|4949|4951.5|4950|4937|4936|22420
1598019000000|2020-08-21 14:10:00|4950|4948.5|4940.5|4939.5|4951.5|4950|4940.5|4938.5|9794
1598019300000|2020-08-21 14:15:00|4940|4940|4941.5|4940|4946|4944|4939|4937.5|12784
1598019600000|2020-08-21 14:20:00|4941|4940.5|4938.5|4937|4942.5|4941.5|4937.5|4936|5479
1598019900000|2020-08-21 14:25:00|4938|4937.5|4950.5|4948.5|4954|4952.5|4934|4933|6503
1598020200000|2020-08-21 14:30:00|4951|4949|4958|4957.5|4961|4960|4950.5|4949|12010
1598020500000|2020-08-21 14:35:00|4957.5|4957|4954|4952.5|4959|4957.5|4952.5|4951.5|11129
1598020800000|2020-08-21 14:40:00|4953.5|4952|4954|4952.5|4958.5|4957.5|4951.5|4950.5|11825
1598021100000|2020-08-21 14:45:00|4953.5|4952|4955.5|4954|4957.5|4956.5|4949.5|4948|9794
1598021400000|2020-08-21 14:50:00|4956|4954.5|4961.5|4960.5|4963|4962|4955.5|4954|11714
1598021700000|2020-08-21 14:55:00|4961|4960|4954.5|4953|4966|4964.5|4953.5|4952|15120
1598022000000|2020-08-21 15:00:00|4954|4952.5|4946|4944.5|4957|4956|4944.5|4943.5|11501
1598022300000|2020-08-21 15:05:00|4946.5|4945|4950.5|4948.5|4952|4951|4946.5|4945|5482
1598022600000|2020-08-21 15:10:00|4950|4949|4954|4953|4958.5|4958|4949.5|4948.5|11161
1598022900000|2020-08-21 15:15:00|4953.5|4952.5|4954.5|4953.5|4963|4962|4949.5|4949|31278
1598023200000|2020-08-21 15:20:00|4955|4954|4971.5|4970|4972.5|4971|4955|4954|19554
1598023500000|2020-08-21 15:25:00|4972|4970.5|4957|4954|4973|4972|4951.5|4949.5|35473
1598252400000|2020-08-24 07:00:00|5010|5001|5042|5038|5050|5046|5010|5001|109573
1598252700000|2020-08-24 07:05:00|5039|5039|5042|5039|5052|5050|5030|5026|37640
1598253000000|2020-08-24 07:10:00|5043|5040|5045|5043|5060|5058|5042|5039|58530
1598253300000|2020-08-24 07:15:00|5046|5044|5026|5023|5053|5050|5024|5021|39227
1598253600000|2020-08-24 07:20:00|5027|5024|5035|5033|5048|5046|5026|5024|14964
1598253900000|2020-08-24 07:25:00|5034|5032|5040|5038|5042|5041|5029|5028|13348
1598254200000|2020-08-24 07:30:00|5041|5039|5036|5034|5044|5041|5035|5033|14393
1598254500000|2020-08-24 07:35:00|5037|5035|5043|5041|5051|5049|5037|5035|18010
1598254800000|2020-08-24 07:40:00|5044|5042|5042|5039|5049|5047|5040|5039|8499
1598255100000|2020-08-24 07:45:00|5043|5040|5052|5049|5055|5053|5043|5040|39029
1598255400000|2020-08-24 07:50:00|5051|5048|5061|5059|5067|5065|5050|5047|35984
1598255700000|2020-08-24 07:55:00|5062|5060|5056|5054|5064|5062|5054|5053|10167
1598256000000|2020-08-24 08:00:00|5055|5055|5050|5048|5060|5057|5049|5047|11681
1598256300000|2020-08-24 08:05:00|5051|5049|5048|5046|5051|5050|5044|5042|9426
1598256600000|2020-08-24 08:10:00|5047|5045|5042|5041|5048|5047|5042|5041|5890
1598256900000|2020-08-24 08:15:00|5043|5042|5044|5043|5046|5045|5038|5037|10647
1598257200000|2020-08-24 08:20:00|5045|5042|5051|5049|5051|5050|5043|5041|8001
1598257500000|2020-08-24 08:25:00|5050|5048|5058|5056|5058|5056|5044|5042|13608
1598257800000|2020-08-24 08:30:00|5057|5055|5058|5056|5066|5064|5056|5054|31797
1598258100000|2020-08-24 08:35:00|5057|5055|5060|5058|5061|5060|5055|5054|21566
1598258400000|2020-08-24 08:40:00|5061|5059|5080|5077|5083|5080|5060|5058|25163
1598258700000|2020-08-24 08:45:00|5081|5078|5083|5080|5085|5083|5077|5075|11028
1598259000000|2020-08-24 08:50:00|5082|5081|5079|5077|5086|5084|5074|5073|24818
1598259300000|2020-08-24 08:55:00|5078|5076|5089|5087|5090|5089|5076|5075|23391
1598259600000|2020-08-24 09:00:00|5090|5088|5094|5093|5098|5096|5088|5086|34705
1598259900000|2020-08-24 09:05:00|5095|5092|5091|5089|5098|5096|5090|5088|35489
1598260200000|2020-08-24 09:10:00|5092|5090|5091|5089|5096|5095|5090|5089|12515
1598260500000|2020-08-24 09:15:00|5090|5090|5093|5092|5093|5092|5087|5086|20601
1598260800000|2020-08-24 09:20:00|5094|5093|5097|5096|5097|5096|5090|5089|9538
1598261100000|2020-08-24 09:25:00|5096|5095|5103|5101|5107|5105|5092|5090|58575
1598261400000|2020-08-24 09:30:00|5102|5100|5104|5103|5107|5105|5102|5100|13528
1598261700000|2020-08-24 09:35:00|5103|5102|5111|5108|5113|5110|5103|5101|15353
1598262000000|2020-08-24 09:40:00|5110|5109|5116|5114|5118|5116|5109|5108|15976
1598262300000|2020-08-24 09:45:00|5117|5115|5119|5117|5120|5119|5114|5113|10715
1598262600000|2020-08-24 09:50:00|5120|5118|5117|5115|5125|5124|5116|5115|35859
1598262900000|2020-08-24 09:55:00|5115|5114|5116|5115|5119|5118|5115|5113|8613
1598263200000|2020-08-24 10:00:00|5117|5116|5119|5117|5120|5118|5114|5112|35101
1598263500000|2020-08-24 10:05:00|5120|5118|5131|5129|5133|5132|5119|5117|33922
1598263800000|2020-08-24 10:10:00|5130|5130|5125|5123|5135|5133|5123|5120|24763
1598264100000|2020-08-24 10:15:00|5126|5124|5126|5125|5128|5126|5120|5119|20654
1598264400000|2020-08-24 10:20:00|5127|5124|5124|5123|5127|5124|5119|5118|11097
1598264700000|2020-08-24 10:25:00|5123|5122|5127|5125|5129|5127|5122|5121|6560
1598265000000|2020-08-24 10:30:00|5126|5126|5134|5132|5139|5137|5126|5125|12815
1598265300000|2020-08-24 10:35:00|5135|5133|5136|5135|5137|5136|5133|5132|3866
1598265600000|2020-08-24 10:40:00|5135|5134|5138|5136|5140|5139|5135|5133|8048
1598265900000|2020-08-24 10:45:00|5139|5137|5136|5134|5144|5143|5136|5134|5045
1598266200000|2020-08-24 10:50:00|5137|5135|5136|5135|5142|5140|5135|5134|11955
1598266500000|2020-08-24 10:55:00|5137|5136|5135|5133|5137|5136|5129|5127|40571
1598266800000|2020-08-24 11:00:00|5137|5130|5134|5132|5137|5133|5131|5130|18356
1598267100000|2020-08-24 11:05:00|5133|5133|5134|5132|5135|5134|5130|5129|31346
1598267400000|2020-08-24 11:10:00|5133|5133|5136|5135|5137|5136|5133|5133|21975
1598267700000|2020-08-24 11:15:00|5135|5134|5142|5141|5142|5141|5135|5134|12222
1598268000000|2020-08-24 11:20:00|5143|5142|5138|5137|5143|5142|5137|5136|6865
1598268300000|2020-08-24 11:25:00|5137|5136|5134|5132|5140|5138|5131|5130|16795
1598268600000|2020-08-24 11:30:00|5133|5133|5131|5130|5136|5135|5130|5129|12087
1598268900000|2020-08-24 11:35:00|5132|5131|5135|5134|5136|5134|5131|5130|8773
1598269200000|2020-08-24 11:40:00|5134|5133|5133|5132|5134|5134|5133|5132|8348
1598269500000|2020-08-24 11:45:00|5134|5133|5133|5132|5138|5136|5130|5128|22607
1598269800000|2020-08-24 11:50:00|5134|5133|5135|5134|5136|5135|5133|5131|7347
1598270100000|2020-08-24 11:55:00|5136|5135|5145|5143|5150|5149|5135|5134|29798
1598270400000|2020-08-24 12:00:00|5144|5144|5144|5143|5150|5149|5141|5140|26239
1598270700000|2020-08-24 12:05:00|5145|5144|5141|5140|5146|5145|5141|5140|8109
1598271000000|2020-08-24 12:10:00|5140|5139|5139|5137|5142|5140|5135|5134|19614
1598271300000|2020-08-24 12:15:00|5138|5136|5134|5133|5140|5138|5133|5131|21897
1598271600000|2020-08-24 12:20:00|5133|5131|5138|5137|5139|5138|5129|5128|26392
1598271900000|2020-08-24 12:25:00|5137|5136|5136|5135|5139|5138|5136|5135|41841
1598272200000|2020-08-24 12:30:00|5135|5134|5133|5132|5137|5136|5131|5130|11451
1598272500000|2020-08-24 12:35:00|5134|5133|5133|5131|5134|5133|5131|5130|14149
1598272800000|2020-08-24 12:40:00|5132|5132|5132|5131|5135|5134|5132|5131|10428
1598273100000|2020-08-24 12:45:00|5133|5132|5132|5131|5135|5134|5132|5131|9238
1598273400000|2020-08-24 12:50:00|5133|5132|5135|5134|5136|5135|5131|5130|13752
1598273700000|2020-08-24 12:55:00|5134|5133|5131|5130|5135|5134|5127|5126|36116
1598274000000|2020-08-24 13:00:00|5132|5131|5131|5130|5132|5131|5129|5127|28102
1598274300000|2020-08-24 13:05:00|5132|5131|5121|5119|5133|5132|5121|5119|27459
1598274600000|2020-08-24 13:10:00|5120|5120|5123|5122|5124|5123|5120|5119|20339
1598274900000|2020-08-24 13:15:00|5124|5123|5121|5120|5124|5123|5120|5119|21886
1598275200000|2020-08-24 13:20:00|5120|5119|5123|5122|5123|5122|5120|5119|12442
1598275500000|2020-08-24 13:25:00|5122|5121|5121|5120|5123|5122|5120|5119|18268
1598275800000|2020-08-24 13:30:00|5122|5121|5114|5113|5123|5122|5111|5110|47503
1598276100000|2020-08-24 13:35:00|5115|5114|5121|5120|5122|5120|5114|5113|18387
1598276400000|2020-08-24 13:40:00|5120|5119|5118|5117|5125|5124|5116|5115|11578
1598276700000|2020-08-24 13:45:00|5119|5118|5119|5117|5125|5123|5117|5116|18809
1598277000000|2020-08-24 13:50:00|5118|5118|5113|5111|5119|5118|5107|5106|20515
1598277300000|2020-08-24 13:55:00|5112|5112|5120|5119|5122|5121|5110|5108|51832
1598277600000|2020-08-24 14:00:00|5121|5120|5129|5128|5129|5128|5118|5117|39230
1598277900000|2020-08-24 14:05:00|5130|5129|5143|5142|5143|5142|5129|5127|27090
1598278200000|2020-08-24 14:10:00|5144|5143|5139|5138|5148|5147|5134|5133|16894
1598278500000|2020-08-24 14:15:00|5140|5139|5145|5144|5147|5146|5138|5137|25131
1598278800000|2020-08-24 14:20:00|5146|5145|5144|5143|5149|5148|5143|5142|39076
1598279100000|2020-08-24 14:25:00|5145|5144|5136|5134|5147|5146|5135|5134|26161
1598279400000|2020-08-24 14:30:00|5137|5135|5144|5143|5146|5145|5136|5135|29127
1598279700000|2020-08-24 14:35:00|5145|5144|5145|5144|5145|5144|5139|5138|29106
1598280000000|2020-08-24 14:40:00|5146|5145|5155|5153|5155|5154|5146|5145|99524
1598280300000|2020-08-24 14:45:00|5154|5154|5160|5159|5160|5159|5152|5151|39365
1598280600000|2020-08-24 14:50:00|5161|5160|5153|5152|5164|5162|5149|5147|61490
1598280900000|2020-08-24 14:55:00|5154|5153|5155|5154|5156|5155|5151|5149|40251
1598281200000|2020-08-24 15:00:00|5154|5153|5159|5158|5160|5159|5153|5152|36669
1598281500000|2020-08-24 15:05:00|5158|5157|5161|5159|5165|5164|5158|5157|31683
1598281800000|2020-08-24 15:10:00|5162|5160|5168|5166|5170|5169|5161|5160|41354
1598282100000|2020-08-24 15:15:00|5169|5167|5175|5174|5175|5174|5168|5167|34138
1598282400000|2020-08-24 15:20:00|5176|5175|5185|5184|5186|5185|5175|5174|64439
1598282700000|2020-08-24 15:25:00|5186|5185|5178|5176|5187|5186|5177|5176|83333
1598338800000|2020-08-25 07:00:00|5207|5200|5234|5232|5238|5236|5207|5200|141412
1598339100000|2020-08-25 07:05:00|5233|5231|5257|5255|5264|5261|5222|5220|135508
1598339400000|2020-08-25 07:10:00|5258|5256|5262|5260|5266|5264|5249|5247|50495
1598339700000|2020-08-25 07:15:00|5261|5259|5259|5257|5265|5263|5250|5249|55744
1598340000000|2020-08-25 07:20:00|5260|5258|5246|5243|5263|5261|5246|5243|28808
1598340300000|2020-08-25 07:25:00|5245|5242|5244|5242|5253|5252|5241|5240|40828
1598340600000|2020-08-25 07:30:00|5243|5241|5232|5230|5247|5246|5229|5227|24753
1598340900000|2020-08-25 07:35:00|5233|5228|5224|5222|5233|5231|5218|5216|31761
1598341200000|2020-08-25 07:40:00|5223|5223|5225|5223|5229|5227|5220|5217|14654
1598341500000|2020-08-25 07:45:00|5224|5222|5228|5226|5229|5228|5220|5218|13311
1598341800000|2020-08-25 07:50:00|5227|5225|5227|5225|5229|5227|5221|5219|11592
1598342100000|2020-08-25 07:55:00|5226|5224|5212|5210|5230|5229|5212|5210|13741
1598342400000|2020-08-25 08:00:00|5213|5211|5213|5211|5219|5218|5207|5205|24204
1598342700000|2020-08-25 08:05:00|5211|5212|5211|5209|5214|5212|5206|5205|12587
1598343000000|2020-08-25 08:10:00|5210|5208|5212|5210|5212|5211|5200|5198|18910
1598343300000|2020-08-25 08:15:00|5211|5209|5216|5214|5219|5217|5205|5202|25379
1598343600000|2020-08-25 08:20:00|5215|5215|5210|5207|5216|5215|5206|5203|10460
1598343900000|2020-08-25 08:25:00|5209|5206|5233|5231|5233|5232|5207|5206|39638
1598344200000|2020-08-25 08:30:00|5234|5232|5216|5214|5235|5233|5212|5210|26135
1598344500000|2020-08-25 08:35:00|5217|5215|5211|5209|5218|5216|5206|5204|18576
1598344800000|2020-08-25 08:40:00|5210|5210|5205|5203|5212|5210|5205|5203|9587
1598345100000|2020-08-25 08:45:00|5206|5204|5207|5205|5210|5208|5202|5200|13413
1598345400000|2020-08-25 08:50:00|5206|5206|5214|5212|5216|5215|5205|5203|10738
1598345700000|2020-08-25 08:55:00|5213|5213|5213|5212|5214|5213|5209|5208|7278
1598346000000|2020-08-25 09:00:00|5212|5211|5207|5206|5213|5212|5197|5195|31642
1598346300000|2020-08-25 09:05:00|5208|5207|5212|5211|5212|5211|5207|5205|5895
1598346600000|2020-08-25 09:10:00|5213|5212|5210|5208|5216|5215|5207|5205|16151
1598346900000|2020-08-25 09:15:00|5211|5209|5210|5209|5217|5215|5208|5206|6687
1598347200000|2020-08-25 09:20:00|5211|5208|5211|5209|5211|5210|5208|5206|6719
1598347500000|2020-08-25 09:25:00|5210|5210|5211|5210|5213|5212|5210|5209|8275
1598347800000|2020-08-25 09:30:00|5210|5209|5206|5205|5211|5210|5204|5202|9423
1598348100000|2020-08-25 09:35:00|5207|5206|5208|5207|5209|5208|5205|5203|7185
1598348400000|2020-08-25 09:40:00|5207|5206|5206|5204|5212|5210|5204|5202|18840
1598348700000|2020-08-25 09:45:00|5205|5205|5203|5202|5205|5205|5201|5200|6169
1598349000000|2020-08-25 09:50:00|5204|5203|5208|5207|5211|5210|5203|5202|8328
1598349300000|2020-08-25 09:55:00|5209|5208|5213|5212|5215|5214|5208|5207|29131
1598349600000|2020-08-25 10:00:00|5214|5213|5212|5211|5221|5220|5212|5211|13465
1598349900000|2020-08-25 10:05:00|5213|5212|5217|5215|5219|5217|5210|5208|11212
1598350200000|2020-08-25 10:10:00|5216|5216|5220|5219|5220|5219|5211|5210|13066
1598350500000|2020-08-25 10:15:00|5221|5220|5223|5222|5234|5232|5219|5218|30180
1598350800000|2020-08-25 10:20:00|5222|5221|5220|5219|5222|5221|5218|5217|6168
1598351100000|2020-08-25 10:25:00|5221|5220|5222|5221|5223|5222|5219|5218|8038
1598351400000|2020-08-25 10:30:00|5223|5222|5225|5223|5227|5226|5222|5221|9783
1598351700000|2020-08-25 10:35:00|5224|5222|5229|5227|5230|5229|5221|5219|10662
1598352000000|2020-08-25 10:40:00|5230|5228|5235|5234|5235|5234|5228|5226|8774
1598352300000|2020-08-25 10:45:00|5236|5235|5239|5238|5241|5240|5235|5234|25846
1598352600000|2020-08-25 10:50:00|5238|5237|5231|5230|5239|5237|5231|5230|5403
1598352900000|2020-08-25 10:55:00|5230|5229|5225|5224|5233|5232|5225|5224|5499
1598353200000|2020-08-25 11:00:00|5226|5221|5227|5226|5232|5226|5223|5221|7957
1598353500000|2020-08-25 11:05:00|5226|5225|5225|5224|5229|5228|5225|5223|4704
1598353800000|2020-08-25 11:10:00|5226|5225|5225|5224|5231|5230|5225|5224|4146
1598354100000|2020-08-25 11:15:00|5226|5225|5224|5223|5228|5226|5223|5221|3581
1598354400000|2020-08-25 11:20:00|5223|5222|5223|5222|5224|5222|5221|5220|3098
1598354700000|2020-08-25 11:25:00|5222|5221|5221|5220|5224|5222|5220|5218|6040
1598355000000|2020-08-25 11:30:00|5222|5221|5213|5212|5222|5221|5212|5211|13519
1598355300000|2020-08-25 11:35:00|5214|5213|5217|5216|5218|5216|5214|5213|7648
1598355600000|2020-08-25 11:40:00|5216|5215|5219|5218|5221|5220|5215|5214|6782
1598355900000|2020-08-25 11:45:00|5218|5217|5217|5216|5218|5217|5217|5216|3889
1598356200000|2020-08-25 11:50:00|5218|5217|5215|5213|5220|5219|5214|5212|9788
1598356500000|2020-08-25 11:55:00|5214|5214|5210|5209|5215|5214|5210|5208|6185
1598356800000|2020-08-25 12:00:00|5211|5210|5209|5207|5214|5213|5204|5203|18425
1598357100000|2020-08-25 12:05:00|5208|5208|5217|5216|5217|5216|5208|5207|8817
1598357400000|2020-08-25 12:10:00|5218|5217|5214|5212|5220|5218|5213|5211|8375
1598357700000|2020-08-25 12:15:00|5213|5213|5210|5209|5218|5217|5204|5203|36812
1598358000000|2020-08-25 12:20:00|5209|5208|5213|5212|5214|5213|5209|5208|5076
1598358300000|2020-08-25 12:25:00|5212|5211|5221|5220|5223|5221|5211|5210|16621
1598358600000|2020-08-25 12:30:00|5222|5221|5209|5208|5222|5221|5207|5206|65956
1598358900000|2020-08-25 12:35:00|5208|5207|5205|5204|5208|5207|5203|5202|9839
1598359200000|2020-08-25 12:40:00|5206|5205|5208|5207|5209|5208|5205|5204|5234
1598359500000|2020-08-25 12:45:00|5209|5208|5210|5209|5210|5209|5206|5205|17718
1598359800000|2020-08-25 12:50:00|5209|5208|5210|5209|5211|5210|5209|5208|54461
1598360100000|2020-08-25 12:55:00|5209|5208|5216|5214|5216|5215|5208|5207|49272
1598360400000|2020-08-25 13:00:00|5217|5215|5212|5210|5220|5219|5211|5209|17844
1598360700000|2020-08-25 13:05:00|5213|5211|5212|5211|5218|5217|5211|5210|12992
1598361000000|2020-08-25 13:10:00|5211|5210|5213|5212|5214|5213|5210|5209|14142
1598361300000|2020-08-25 13:15:00|5212|5211|5217|5215|5224|5223|5212|5211|39859
1598361600000|2020-08-25 13:20:00|5216|5214|5217|5216|5218|5217|5213|5212|10410
1598361900000|2020-08-25 13:25:00|5216|5215|5220|5219|5221|5220|5216|5214|14212
1598362200000|2020-08-25 13:30:00|5221|5220|5223|5221|5229|5227|5219|5218|36178
1598362500000|2020-08-25 13:35:00|5222|5220|5212|5211|5222|5221|5212|5210|25597
1598362800000|2020-08-25 13:40:00|5213|5212|5217|5215|5217|5216|5212|5210|18070
1598363100000|2020-08-25 13:45:00|5218|5216|5224|5223|5224|5223|5214|5213|29913
1598363400000|2020-08-25 13:50:00|5223|5222|5212|5211|5224|5223|5212|5211|17751
1598363700000|2020-08-25 13:55:00|5211|5210|5215|5214|5218|5216|5211|5210|12520
1598364000000|2020-08-25 14:00:00|5216|5215|5213|5212|5217|5216|5208|5206|11939
1598364300000|2020-08-25 14:05:00|5214|5213|5210|5209|5214|5213|5207|5205|25947
1598364600000|2020-08-25 14:10:00|5211|5210|5198|5197|5211|5210|5197|5195|25752
1598364900000|2020-08-25 14:15:00|5199|5196|5219|5218|5219|5218|5198|5196|17292
1598365200000|2020-08-25 14:20:00|5218|5217|5207|5206|5218|5217|5206|5205|14525
1598365500000|2020-08-25 14:25:00|5206|5205|5215|5213|5215|5213|5201|5199|37574
1598365800000|2020-08-25 14:30:00|5214|5212|5208|5207|5214|5212|5205|5204|22113
1598366100000|2020-08-25 14:35:00|5207|5206|5212|5211|5214|5213|5206|5205|21972
1598366400000|2020-08-25 14:40:00|5211|5210|5209|5208|5214|5213|5205|5203|27189
1598366700000|2020-08-25 14:45:00|5210|5209|5205|5204|5216|5215|5205|5204|26214
1598367000000|2020-08-25 14:50:00|5204|5203|5205|5203|5207|5206|5200|5197|42003
1598367300000|2020-08-25 14:55:00|5206|5204|5210|5209|5213|5212|5203|5201|38265
1598367600000|2020-08-25 15:00:00|5209|5208|5215|5214|5217|5216|5208|5207|23806
1598367900000|2020-08-25 15:05:00|5216|5215|5218|5217|5219|5218|5214|5213|18603
1598368200000|2020-08-25 15:10:00|5217|5216|5216|5215|5220|5219|5210|5209|30496
1598368500000|2020-08-25 15:15:00|5215|5214|5211|5209|5215|5214|5210|5208|21132
1598368800000|2020-08-25 15:20:00|5210|5210|5209|5208|5211|5210|5205|5203|51946
1598369100000|2020-08-25 15:25:00|5210|5209|5198|5197|5210|5209|5194|5193|46772
1598425200000|2020-08-26 07:00:00|5180|5171|5143|5140|5180|5171|5137|5133|78388
1598425500000|2020-08-26 07:05:00|5142|5139|5167|5164|5176|5170|5133|5130|33943
1598425800000|2020-08-26 07:10:00|5168|5165|5183|5181|5187|5184|5166|5162|15766
1598426100000|2020-08-26 07:15:00|5184|5180|5187|5184|5189|5186|5172|5170|15728
1598426400000|2020-08-26 07:20:00|5188|5185|5200|5198|5200|5198|5180|5178|26453
1598426700000|2020-08-26 07:25:00|5199|5197|5202|5200|5208|5206|5196|5195|14167
1598427000000|2020-08-26 07:30:00|5201|5199|5205|5203|5206|5205|5192|5189|16599
1598427300000|2020-08-26 07:35:00|5204|5204|5201|5200|5207|5205|5198|5196|19206
1598427600000|2020-08-26 07:40:00|5202|5201|5207|5205|5208|5206|5200|5199|11455
1598427900000|2020-08-26 07:45:00|5208|5206|5211|5209|5214|5213|5207|5206|8835
1598428200000|2020-08-26 07:50:00|5210|5208|5222|5220|5225|5224|5209|5207|26830
1598428500000|2020-08-26 07:55:00|5221|5219|5208|5206|5224|5222|5207|5205|33955
1598428800000|2020-08-26 08:00:00|5207|5207|5192|5190|5210|5209|5191|5189|17845
1598429100000|2020-08-26 08:05:00|5193|5189|5179|5177|5193|5192|5177|5175|20671
1598429400000|2020-08-26 08:10:00|5178|5178|5182|5180|5185|5184|5176|5173|19577
1598429700000|2020-08-26 08:15:00|5183|5181|5187|5186|5189|5187|5179|5178|9950
1598430000000|2020-08-26 08:20:00|5186|5185|5184|5182|5191|5190|5183|5181|12893
1598430300000|2020-08-26 08:25:00|5183|5183|5187|5186|5189|5187|5182|5180|12022
1598430600000|2020-08-26 08:30:00|5188|5187|5186|5185|5193|5191|5186|5185|9843
1598430900000|2020-08-26 08:35:00|5187|5186|5193|5190|5202|5200|5186|5185|17304
1598431200000|2020-08-26 08:40:00|5194|5191|5198|5196|5203|5202|5194|5191|9609
1598431500000|2020-08-26 08:45:00|5197|5197|5188|5187|5198|5197|5187|5185|4444
1598431800000|2020-08-26 08:50:00|5187|5186|5189|5188|5192|5190|5186|5185|15421
1598432100000|2020-08-26 08:55:00|5188|5187|5186|5185|5192|5191|5186|5185|27343
1598432400000|2020-08-26 09:00:00|5187|5186|5190|5189|5191|5190|5186|5185|8636
1598432700000|2020-08-26 09:05:00|5189|5188|5194|5193|5195|5194|5188|5187|9219
1598433000000|2020-08-26 09:10:00|5193|5192|5190|5188|5194|5193|5189|5188|3171
1598433300000|2020-08-26 09:15:00|5191|5189|5196|5195|5199|5197|5190|5189|22532
1598433600000|2020-08-26 09:20:00|5197|5196|5205|5204|5206|5205|5195|5194|12206
1598433900000|2020-08-26 09:25:00|5206|5205|5200|5198|5208|5206|5198|5197|9972
1598434200000|2020-08-26 09:30:00|5199|5199|5193|5192|5199|5199|5193|5191|7393
1598434500000|2020-08-26 09:35:00|5194|5191|5190|5189|5194|5193|5186|5185|11722
1598434800000|2020-08-26 09:40:00|5189|5188|5188|5187|5190|5188|5186|5185|5219
1598435100000|2020-08-26 09:45:00|5187|5186|5187|5186|5188|5187|5186|5185|19797
1598435400000|2020-08-26 09:50:00|5186|5185|5184|5183|5188|5187|5182|5180|17730
1598435700000|2020-08-26 09:55:00|5185|5184|5188|5187|5190|5188|5184|5183|4896
1598436000000|2020-08-26 10:00:00|5189|5188|5194|5193|5196|5194|5189|5188|7640
1598436300000|2020-08-26 10:05:00|5195|5194|5193|5192|5197|5196|5193|5192|3320
1598436600000|2020-08-26 10:10:00|5194|5193|5192|5191|5195|5194|5191|5190|5634
1598436900000|2020-08-26 10:15:00|5193|5192|5193|5192|5194|5193|5191|5190|2976
1598437200000|2020-08-26 10:20:00|5192|5191|5189|5188|5193|5191|5188|5187|1229
1598437500000|2020-08-26 10:25:00|5188|5187|5188|5186|5190|5189|5187|5186|1973
1598437800000|2020-08-26 10:30:00|5189|5187|5189|5188|5192|5191|5186|5185|10321
1598438100000|2020-08-26 10:35:00|5190|5187|5197|5195|5198|5197|5188|5187|3306
1598438400000|2020-08-26 10:40:00|5196|5196|5200|5198|5200|5199|5195|5193|5979
1598438700000|2020-08-26 10:45:00|5199|5197|5198|5197|5200|5199|5195|5194|2645
1598439000000|2020-08-26 10:50:00|5199|5198|5202|5201|5202|5201|5196|5195|29894
1598439300000|2020-08-26 10:55:00|5201|5200|5197|5196|5202|5201|5197|5195|2763
1598439600000|2020-08-26 11:00:00|5201|5195|5186|5185|5201|5195|5186|5185|7859
1598439900000|2020-08-26 11:05:00|5185|5184|5181|5180|5186|5185|5179|5178|10747
1598440200000|2020-08-26 11:10:00|5180|5179|5182|5180|5183|5182|5179|5178|5626
1598440500000|2020-08-26 11:15:00|5181|5179|5183|5182|5185|5184|5180|5178|2826
1598440800000|2020-08-26 11:20:00|5184|5183|5184|5183|5185|5184|5183|5181|1317
1598441100000|2020-08-26 11:25:00|5183|5182|5185|5184|5186|5185|5182|5181|18162
1598441400000|2020-08-26 11:30:00|5186|5185|5187|5185|5187|5186|5183|5182|6379
1598441700000|2020-08-26 11:35:00|5188|5186|5182|5181|5188|5187|5182|5181|3775
1598442000000|2020-08-26 11:40:00|5181|5180|5184|5182|5185|5183|5178|5177|8673
1598442300000|2020-08-26 11:45:00|5185|5183|5178|5176|5185|5184|5178|5176|2579
1598442600000|2020-08-26 11:50:00|5177|5177|5172|5171|5178|5177|5172|5171|3730
1598442900000|2020-08-26 11:55:00|5171|5170|5171|5170|5172|5171|5168|5167|4931
1598443200000|2020-08-26 12:00:00|5170|5169|5167|5165|5173|5172|5166|5164|3592
1598443500000|2020-08-26 12:05:00|5166|5166|5172|5170|5172|5171|5166|5165|4390
1598443800000|2020-08-26 12:10:00|5171|5171|5170|5169|5172|5171|5166|5165|3762
1598444100000|2020-08-26 12:15:00|5171|5170|5176|5175|5177|5176|5170|5169|2243
1598444400000|2020-08-26 12:20:00|5177|5176|5180|5179|5181|5180|5177|5175|4419
1598444700000|2020-08-26 12:25:00|5181|5178|5183|5181|5186|5184|5179|5178|4780
1598445000000|2020-08-26 12:30:00|5182|5182|5184|5183|5185|5184|5180|5178|7440
1598445300000|2020-08-26 12:35:00|5185|5184|5193|5192|5193|5192|5183|5182|16064
1598445600000|2020-08-26 12:40:00|5194|5193|5192|5191|5195|5194|5191|5190|8747
1598445900000|2020-08-26 12:45:00|5193|5192|5196|5194|5197|5195|5191|5189|6176
1598446200000|2020-08-26 12:50:00|5197|5195|5196|5195|5199|5198|5196|5194|9143
1598446500000|2020-08-26 12:55:00|5197|5196|5199|5198|5200|5199|5197|5195|28230
1598446800000|2020-08-26 13:00:00|5200|5199|5199|5198|5200|5199|5196|5195|8680
1598447100000|2020-08-26 13:05:00|5200|5199|5203|5201|5204|5202|5199|5198|23310
1598447400000|2020-08-26 13:10:00|5204|5202|5201|5200|5204|5202|5200|5199|6714
1598447700000|2020-08-26 13:15:00|5202|5201|5205|5203|5205|5204|5201|5200|9809
1598448000000|2020-08-26 13:20:00|5204|5204|5199|5198|5204|5204|5199|5198|10355
1598448300000|2020-08-26 13:25:00|5200|5199|5198|5197|5201|5200|5197|5195|2766
1598448600000|2020-08-26 13:30:00|5197|5196|5196|5194|5202|5201|5191|5189|15718
1598448900000|2020-08-26 13:35:00|5195|5195|5194|5193|5197|5195|5193|5191|2162
1598449200000|2020-08-26 13:40:00|5195|5194|5189|5188|5199|5198|5189|5188|9306
1598449500000|2020-08-26 13:45:00|5188|5187|5192|5190|5194|5193|5186|5185|9960
1598449800000|2020-08-26 13:50:00|5191|5191|5191|5190|5193|5192|5189|5188|5200
1598450100000|2020-08-26 13:55:00|5190|5189|5198|5197|5198|5197|5190|5189|16330
1598450400000|2020-08-26 14:00:00|5197|5196|5194|5193|5200|5199|5191|5190|9707
1598450700000|2020-08-26 14:05:00|5195|5194|5205|5204|5205|5204|5194|5193|11001
1598451000000|2020-08-26 14:10:00|5204|5203|5208|5207|5210|5209|5203|5202|18854
1598451300000|2020-08-26 14:15:00|5209|5208|5202|5201|5210|5209|5201|5200|11462
1598451600000|2020-08-26 14:20:00|5201|5200|5200|5199|5202|5200|5197|5196|21153
1598451900000|2020-08-26 14:25:00|5199|5198|5194|5193|5199|5198|5193|5192|9300
1598452200000|2020-08-26 14:30:00|5195|5194|5198|5197|5200|5199|5195|5194|12283
1598452500000|2020-08-26 14:35:00|5199|5198|5201|5200|5204|5203|5199|5198|9277
1598452800000|2020-08-26 14:40:00|5200|5199|5201|5200|5205|5204|5200|5199|23907
1598453100000|2020-08-26 14:45:00|5202|5201|5201|5200|5203|5202|5200|5199|12169
1598453400000|2020-08-26 14:50:00|5202|5201|5192|5191|5202|5201|5192|5191|10064
1598453700000|2020-08-26 14:55:00|5191|5190|5194|5193|5197|5196|5191|5189|8488
1598454000000|2020-08-26 15:00:00|5193|5192|5198|5196|5199|5197|5193|5191|11428
1598454300000|2020-08-26 15:05:00|5197|5197|5195|5194|5198|5197|5192|5191|9477
1598454600000|2020-08-26 15:10:00|5194|5193|5199|5198|5200|5199|5194|5193|19698
1598454900000|2020-08-26 15:15:00|5198|5197|5198|5196|5202|5201|5197|5196|14968
1598455200000|2020-08-26 15:20:00|5197|5197|5207|5205|5208|5207|5197|5196|37362
1598455500000|2020-08-26 15:25:00|5206|5206|5212|5210|5214|5213|5206|5205|48056
1598511600000|2020-08-27 07:00:00|5228|5220|5208|5205|5228|5221|5203|5200|41732
1598511900000|2020-08-27 07:05:00|5209|5206|5188|5184|5214|5211|5184|5181|18804
1598512200000|2020-08-27 07:10:00|5187|5185|5193|5191|5198|5195|5181|5180|27476
1598512500000|2020-08-27 07:15:00|5194|5190|5193|5190|5197|5196|5187|5186|37519
1598512800000|2020-08-27 07:20:00|5192|5191|5206|5203|5209|5208|5188|5186|12713
1598513100000|2020-08-27 07:25:00|5205|5204|5204|5202|5210|5209|5195|5193|7097
1598513400000|2020-08-27 07:30:00|5205|5203|5217|5214|5217|5215|5203|5201|9166
1598513700000|2020-08-27 07:35:00|5216|5213|5219|5217|5220|5218|5207|5205|24230
1598514000000|2020-08-27 07:40:00|5218|5218|5224|5222|5225|5222|5215|5213|12085
1598514300000|2020-08-27 07:45:00|5225|5221|5229|5227|5231|5230|5220|5219|31748
1598514600000|2020-08-27 07:50:00|5230|5228|5223|5221|5231|5229|5222|5220|9225
1598514900000|2020-08-27 07:55:00|5224|5222|5215|5213|5227|5225|5214|5212|6920
1598515200000|2020-08-27 08:00:00|5214|5214|5210|5207|5217|5215|5210|5207|10393
1598515500000|2020-08-27 08:05:00|5211|5208|5212|5209|5213|5212|5207|5205|8214
1598515800000|2020-08-27 08:10:00|5211|5208|5208|5205|5211|5209|5202|5201|6881
1598516100000|2020-08-27 08:15:00|5207|5206|5207|5205|5214|5211|5206|5205|3027
1598516400000|2020-08-27 08:20:00|5206|5204|5213|5211|5215|5213|5206|5204|5881
1598516700000|2020-08-27 08:25:00|5214|5212|5215|5214|5219|5218|5213|5212|11669
1598517000000|2020-08-27 08:30:00|5214|5213|5209|5207|5215|5214|5208|5206|4073
1598517300000|2020-08-27 08:35:00|5210|5208|5208|5206|5211|5209|5206|5205|3262
1598517600000|2020-08-27 08:40:00|5209|5207|5204|5203|5209|5208|5204|5202|3393
1598517900000|2020-08-27 08:45:00|5203|5202|5204|5201|5204|5203|5198|5197|6310
1598518200000|2020-08-27 08:50:00|5203|5202|5201|5199|5204|5203|5199|5198|11954
1598518500000|2020-08-27 08:55:00|5200|5198|5200|5198|5203|5202|5197|5196|8844
1598518800000|2020-08-27 09:00:00|5201|5197|5194|5192|5201|5200|5193|5191|7323
1598519100000|2020-08-27 09:05:00|5193|5193|5193|5190|5197|5195|5191|5190|2906
1598519400000|2020-08-27 09:10:00|5192|5189|5186|5183|5195|5193|5183|5182|11821
1598519700000|2020-08-27 09:15:00|5187|5184|5179|5178|5188|5186|5179|5177|13966
1598520000000|2020-08-27 09:20:00|5178|5177|5178|5176|5184|5183|5177|5176|37870
1598520300000|2020-08-27 09:25:00|5177|5175|5181|5179|5181|5180|5173|5172|6260
1598520600000|2020-08-27 09:30:00|5180|5180|5188|5186|5190|5188|5180|5179|5888
1598520900000|2020-08-27 09:35:00|5189|5187|5191|5189|5193|5192|5187|5186|4772
1598521200000|2020-08-27 09:40:00|5190|5188|5191|5189|5192|5190|5187|5186|5546
1598521500000|2020-08-27 09:45:00|5190|5188|5184|5182|5190|5188|5181|5178|6141
1598521800000|2020-08-27 09:50:00|5183|5181|5187|5186|5189|5188|5182|5180|1526
1598522100000|2020-08-27 09:55:00|5186|5185|5187|5186|5188|5187|5185|5183|5197
1598522400000|2020-08-27 10:00:00|5186|5185|5183|5182|5187|5186|5183|5182|2743
1598522700000|2020-08-27 10:05:00|5184|5181|5185|5183|5187|5186|5182|5181|9145
1598523000000|2020-08-27 10:10:00|5184|5182|5186|5184|5187|5186|5182|5181|4126
1598523300000|2020-08-27 10:15:00|5187|5185|5186|5184|5188|5187|5184|5183|8483
1598523600000|2020-08-27 10:20:00|5185|5183|5192|5190|5193|5191|5184|5183|19268
1598523900000|2020-08-27 10:25:00|5193|5191|5194|5192|5196|5194|5192|5191|1009
1598524200000|2020-08-27 10:30:00|5193|5191|5190|5188|5193|5192|5188|5187|8104
1598524500000|2020-08-27 10:35:00|5191|5189|5198|5195|5198|5195|5187|5185|14739
1598524800000|2020-08-27 10:40:00|5197|5196|5196|5194|5198|5196|5193|5192|3027
1598525100000|2020-08-27 10:45:00|5197|5195|5201|5199|5201|5200|5195|5194|1806
1598525400000|2020-08-27 10:50:00|5202|5200|5198|5196|5202|5201|5197|5196|3407
1598525700000|2020-08-27 10:55:00|5197|5195|5196|5194|5199|5198|5195|5193|1850
1598526000000|2020-08-27 11:00:00|5197|5191|5196|5194|5197|5194|5193|5191|3169
1598526300000|2020-08-27 11:05:00|5195|5193|5195|5193|5196|5194|5192|5190|1082
1598526600000|2020-08-27 11:10:00|5194|5194|5196|5195|5197|5196|5194|5192|1413
1598526900000|2020-08-27 11:15:00|5195|5194|5193|5191|5199|5198|5191|5190|4195
1598527200000|2020-08-27 11:20:00|5192|5192|5189|5188|5193|5192|5189|5187|4279
1598527500000|2020-08-27 11:25:00|5188|5187|5197|5195|5197|5195|5188|5187|3411
1598527800000|2020-08-27 11:30:00|5196|5196|5198|5196|5198|5196|5194|5192|1512
1598528100000|2020-08-27 11:35:00|5199|5197|5197|5196|5201|5200|5197|5196|4193
1598528400000|2020-08-27 11:40:00|5198|5197|5196|5194|5199|5198|5195|5194|1200
1598528700000|2020-08-27 11:45:00|5197|5195|5196|5195|5198|5197|5195|5193|6282
1598529000000|2020-08-27 11:50:00|5195|5194|5198|5196|5199|5197|5192|5190|3381
1598529300000|2020-08-27 11:55:00|5197|5197|5198|5196|5199|5198|5197|5196|689
1598529600000|2020-08-27 12:00:00|5199|5197|5203|5202|5204|5203|5198|5196|2068
1598529900000|2020-08-27 12:05:00|5204|5203|5206|5204|5206|5205|5204|5202|4308
1598530200000|2020-08-27 12:10:00|5205|5205|5206|5204|5206|5205|5203|5202|3608
1598530500000|2020-08-27 12:15:00|5207|5205|5207|5205|5209|5207|5206|5204|2127
1598530800000|2020-08-27 12:20:00|5206|5206|5210|5209|5210|5209|5206|5206|591
1598531100000|2020-08-27 12:25:00|5211|5208|5206|5204|5212|5211|5205|5204|4050
1598531400000|2020-08-27 12:30:00|5207|5206|5212|5210|5216|5215|5206|5204|3508
1598531700000|2020-08-27 12:35:00|5213|5211|5208|5207|5213|5212|5206|5205|3496
1598532000000|2020-08-27 12:40:00|5209|5206|5206|5204|5209|5207|5206|5204|1792
1598532300000|2020-08-27 12:45:00|5207|5205|5211|5210|5215|5214|5204|5203|4834
1598532600000|2020-08-27 12:50:00|5212|5211|5214|5213|5217|5216|5208|5206|6359
1598532900000|2020-08-27 12:55:00|5213|5212|5208|5206|5213|5212|5205|5203|2862
1598533200000|2020-08-27 13:00:00|5207|5207|5209|5207|5214|5213|5207|5205|4033
1598533500000|2020-08-27 13:05:00|5208|5206|5199|5197|5211|5210|5197|5195|7889
1598533800000|2020-08-27 13:10:00|5200|5198|5201|5199|5205|5204|5196|5193|16924
1598534100000|2020-08-27 13:15:00|5200|5200|5220|5218|5222|5220|5200|5199|57783
1598534400000|2020-08-27 13:20:00|5219|5217|5214|5212|5220|5219|5213|5211|14931
1598534700000|2020-08-27 13:25:00|5215|5213|5216|5214|5218|5217|5208|5206|23596
1598535000000|2020-08-27 13:30:00|5215|5213|5209|5207|5215|5214|5206|5205|7239
1598535300000|2020-08-27 13:35:00|5208|5206|5204|5201|5213|5211|5200|5198|10332
1598535600000|2020-08-27 13:40:00|5203|5202|5214|5211|5216|5214|5201|5200|3631
1598535900000|2020-08-27 13:45:00|5213|5212|5214|5212|5218|5217|5201|5200|10510
1598536200000|2020-08-27 13:50:00|5215|5211|5212|5210|5221|5220|5210|5208|16417
1598536500000|2020-08-27 13:55:00|5213|5209|5220|5218|5221|5219|5211|5209|9441
1598536800000|2020-08-27 14:00:00|5218|5217|5216|5214|5221|5220|5214|5212|8862
1598537100000|2020-08-27 14:05:00|5215|5213|5203|5201|5217|5215|5198|5197|19590
1598537400000|2020-08-27 14:10:00|5204|5200|5194|5193|5206|5205|5193|5191|11774
1598537700000|2020-08-27 14:15:00|5193|5192|5202|5200|5203|5201|5190|5188|8638
1598538000000|2020-08-27 14:20:00|5201|5199|5202|5200|5204|5202|5195|5194|17805
1598538300000|2020-08-27 14:25:00|5203|5201|5199|5197|5206|5204|5197|5196|16437
1598538600000|2020-08-27 14:30:00|5198|5196|5204|5202|5205|5203|5196|5194|17180
1598538900000|2020-08-27 14:35:00|5203|5201|5197|5195|5204|5201|5193|5192|3696
1598539200000|2020-08-27 14:40:00|5196|5196|5193|5191|5200|5198|5191|5189|19169
1598539500000|2020-08-27 14:45:00|5192|5190|5188|5186|5193|5191|5184|5183|17144
1598539800000|2020-08-27 14:50:00|5189|5187|5191|5189|5195|5193|5187|5186|14586
1598540100000|2020-08-27 14:55:00|5192|5190|5198|5196|5200|5198|5189|5187|20542
1598540400000|2020-08-27 15:00:00|5199|5197|5196|5195|5203|5202|5194|5193|31588
1598540700000|2020-08-27 15:05:00|5195|5194|5194|5193|5198|5196|5192|5191|6981
1598541000000|2020-08-27 15:10:00|5193|5192|5185|5184|5195|5193|5185|5184|11580
1598541300000|2020-08-27 15:15:00|5186|5185|5179|5178|5186|5185|5179|5177|17167
1598541600000|2020-08-27 15:20:00|5178|5177|5174|5173|5180|5179|5171|5170|43253
1598541900000|2020-08-27 15:25:00|5173|5172|5178|5176|5179|5176|5169|5167|32675
1598598000000|2020-08-28 07:00:00|5210|5185|5184|5181|5210|5202|5184|5180|46071
1598598300000|2020-08-28 07:05:00|5183|5180|5179|5177|5197|5195|5171|5167|26601
1598598600000|2020-08-28 07:10:00|5178|5176|5163|5161|5179|5178|5163|5161|16195
1598598900000|2020-08-28 07:15:00|5162|5160|5153|5151|5165|5163|5145|5143|43155
1598599200000|2020-08-28 07:20:00|5152|5150|5145|5142|5155|5154|5140|5138|14256
1598599500000|2020-08-28 07:25:00|5144|5141|5147|5145|5147|5145|5133|5132|27068
1598599800000|2020-08-28 07:30:00|5146|5144|5124|5121|5147|5144|5115|5113|26757
1598600100000|2020-08-28 07:35:00|5123|5122|5117|5114|5128|5126|5115|5113|19592
1598600400000|2020-08-28 07:40:00|5116|5113|5132|5129|5137|5133|5105|5103|28278
1598600700000|2020-08-28 07:45:00|5131|5128|5142|5140|5142|5140|5128|5126|23937
1598601000000|2020-08-28 07:50:00|5143|5141|5134|5133|5143|5141|5129|5126|6856
1598601300000|2020-08-28 07:55:00|5135|5134|5138|5135|5148|5146|5130|5128|18874
1598601600000|2020-08-28 08:00:00|5139|5136|5142|5140|5144|5142|5130|5128|10536
1598601900000|2020-08-28 08:05:00|5140|5139|5153|5151|5158|5156|5140|5138|18627
1598602200000|2020-08-28 08:10:00|5154|5152|5163|5161|5167|5166|5150|5148|14327
1598602500000|2020-08-28 08:15:00|5164|5160|5159|5156|5167|5166|5154|5152|10728
1598602800000|2020-08-28 08:20:00|5160|5157|5178|5175|5178|5176|5159|5157|16528
1598603100000|2020-08-28 08:25:00|5179|5176|5171|5168|5180|5178|5169|5167|5909
1598603400000|2020-08-28 08:30:00|5172|5169|5159|5156|5175|5173|5157|5155|9860
1598603700000|2020-08-28 08:35:00|5158|5155|5160|5158|5160|5159|5150|5148|10455
1598604000000|2020-08-28 08:40:00|5159|5157|5152|5151|5163|5161|5149|5148|6350
1598604300000|2020-08-28 08:45:00|5151|5150|5160|5158|5161|5159|5149|5147|10231
1598604600000|2020-08-28 08:50:00|5159|5157|5160|5158|5161|5160|5155|5154|5699
1598604900000|2020-08-28 08:55:00|5159|5157|5156|5154|5161|5159|5156|5154|7893
1598605200000|2020-08-28 09:00:00|5157|5155|5162|5160|5163|5161|5150|5148|7156
1598605500000|2020-08-28 09:05:00|5163|5159|5166|5164|5172|5170|5162|5159|9086
1598605800000|2020-08-28 09:10:00|5167|5165|5170|5168|5170|5169|5164|5163|4326
1598606100000|2020-08-28 09:15:00|5171|5169|5168|5167|5173|5172|5166|5164|7315
1598606400000|2020-08-28 09:20:00|5169|5168|5159|5158|5171|5170|5159|5158|1835
1598606700000|2020-08-28 09:25:00|5160|5159|5162|5159|5162|5161|5155|5153|21458
1598607000000|2020-08-28 09:30:00|5161|5158|5154|5153|5161|5159|5154|5153|1429
1598607300000|2020-08-28 09:35:00|5155|5154|5161|5158|5164|5162|5154|5151|7419
1598607600000|2020-08-28 09:40:00|5160|5159|5165|5162|5169|5168|5160|5159|4489
1598607900000|2020-08-28 09:45:00|5164|5163|5161|5160|5164|5163|5158|5156|2876
1598608200000|2020-08-28 09:50:00|5162|5159|5167|5166|5172|5170|5162|5159|63656
1598608500000|2020-08-28 09:55:00|5166|5165|5172|5171|5174|5172|5166|5165|33191
1598608800000|2020-08-28 10:00:00|5171|5170|5161|5159|5173|5172|5160|5159|10253
1598609100000|2020-08-28 10:05:00|5162|5160|5144|5142|5165|5164|5142|5140|11595
1598609400000|2020-08-28 10:10:00|5145|5143|5145|5143|5147|5146|5141|5139|5626
1598609700000|2020-08-28 10:15:00|5144|5144|5140|5137|5145|5144|5138|5136|9170
1598610000000|2020-08-28 10:20:00|5139|5136|5135|5133|5141|5140|5130|5128|21902
1598610300000|2020-08-28 10:25:00|5134|5134|5139|5137|5139|5138|5134|5133|992
1598610600000|2020-08-28 10:30:00|5138|5138|5147|5145|5148|5146|5138|5138|3925
1598610900000|2020-08-28 10:35:00|5146|5144|5147|5146|5150|5149|5145|5143|2673
1598611200000|2020-08-28 10:40:00|5148|5147|5153|5151|5154|5152|5147|5146|5233
1598611500000|2020-08-28 10:45:00|5154|5152|5156|5153|5157|5156|5152|5151|3889
1598611800000|2020-08-28 10:50:00|5157|5154|5159|5157|5159|5157|5154|5152|3865
1598612100000|2020-08-28 10:55:00|5158|5156|5149|5148|5161|5160|5148|5146|11181
1598612400000|2020-08-28 11:00:00|5150|5147|5151|5150|5152|5151|5145|5144|50064
1598612700000|2020-08-28 11:05:00|5152|5151|5153|5151|5154|5152|5149|5148|700
1598613000000|2020-08-28 11:10:00|5154|5152|5160|5158|5161|5159|5154|5151|1760
1598613300000|2020-08-28 11:15:00|5161|5159|5155|5153|5162|5160|5154|5152|2908
1598613600000|2020-08-28 11:20:00|5156|5154|5157|5156|5159|5158|5156|5154|17577
1598613900000|2020-08-28 11:25:00|5158|5155|5161|5159|5162|5161|5153|5152|5525
1598614200000|2020-08-28 11:30:00|5162|5160|5164|5161|5169|5168|5162|5159|16678
1598614500000|2020-08-28 11:35:00|5163|5162|5156|5154|5165|5163|5155|5154|2481
1598614800000|2020-08-28 11:40:00|5155|5153|5158|5156|5159|5157|5153|5152|1405
1598615100000|2020-08-28 11:45:00|5159|5157|5160|5158|5162|5160|5158|5156|353
1598615400000|2020-08-28 11:50:00|5161|5159|5161|5159|5167|5165|5160|5158|12528
1598615700000|2020-08-28 11:55:00|5162|5160|5166|5163|5167|5164|5161|5160|4263
1598616000000|2020-08-28 12:00:00|5167|5164|5160|5158|5168|5165|5159|5157|1914
1598616300000|2020-08-28 12:05:00|5161|5159|5166|5164|5167|5165|5161|5158|1050
1598616600000|2020-08-28 12:10:00|5165|5163|5162|5160|5166|5165|5161|5159|3867
1598616900000|2020-08-28 12:15:00|5161|5159|5158|5156|5162|5160|5156|5154|1787
1598617200000|2020-08-28 12:20:00|5157|5157|5161|5159|5163|5162|5157|5156|1518
1598617500000|2020-08-28 12:25:00|5162|5160|5155|5153|5162|5160|5155|5153|3026
1598617800000|2020-08-28 12:30:00|5154|5152|5154|5151|5157|5155|5151|5150|3303
1598618100000|2020-08-28 12:35:00|5152|5150|5151|5149|5152|5150|5146|5145|5558
1598618400000|2020-08-28 12:40:00|5152|5150|5154|5153|5154|5153|5150|5149|2021
1598618700000|2020-08-28 12:45:00|5153|5152|5147|5146|5155|5154|5145|5143|10950
1598619000000|2020-08-28 12:50:00|5148|5147|5153|5152|5155|5153|5148|5147|7245
1598619300000|2020-08-28 12:55:00|5154|5151|5149|5147|5154|5153|5147|5146|2892
1598619600000|2020-08-28 13:00:00|5150|5148|5154|5153|5155|5154|5149|5147|529
1598619900000|2020-08-28 13:05:00|5155|5154|5154|5153|5155|5154|5150|5149|4121
1598620200000|2020-08-28 13:10:00|5153|5152|5149|5147|5155|5153|5145|5143|8917
1598620500000|2020-08-28 13:15:00|5150|5148|5152|5150|5152|5151|5149|5147|3580
1598620800000|2020-08-28 13:20:00|5153|5151|5153|5151|5154|5153|5151|5150|4940
1598621100000|2020-08-28 13:25:00|5152|5150|5145|5143|5152|5151|5144|5143|2161
1598621400000|2020-08-28 13:30:00|5144|5142|5140|5138|5146|5144|5134|5132|34441
1598621700000|2020-08-28 13:35:00|5141|5137|5140|5138|5147|5146|5138|5136|8615
1598622000000|2020-08-28 13:40:00|5139|5137|5143|5141|5143|5141|5137|5135|3252
1598622300000|2020-08-28 13:45:00|5142|5140|5152|5149|5152|5151|5137|5135|4174
1598622600000|2020-08-28 13:50:00|5151|5150|5158|5157|5159|5157|5147|5146|17910
1598622900000|2020-08-28 13:55:00|5157|5156|5155|5152|5158|5156|5152|5150|3846
1598623200000|2020-08-28 14:00:00|5154|5153|5144|5142|5157|5156|5143|5142|7905
1598623500000|2020-08-28 14:05:00|5143|5143|5139|5137|5146|5144|5137|5135|9963
1598623800000|2020-08-28 14:10:00|5138|5136|5134|5132|5141|5139|5130|5128|11706
1598624100000|2020-08-28 14:15:00|5135|5133|5132|5130|5136|5135|5127|5125|15274
1598624400000|2020-08-28 14:20:00|5131|5131|5137|5135|5139|5137|5128|5127|2907
1598624700000|2020-08-28 14:25:00|5136|5134|5138|5137|5142|5140|5133|5132|6831
1598625000000|2020-08-28 14:30:00|5137|5136|5132|5130|5145|5142|5129|5128|8412
1598625300000|2020-08-28 14:35:00|5131|5129|5136|5135|5138|5137|5124|5123|25416
1598625600000|2020-08-28 14:40:00|5137|5134|5140|5138|5145|5142|5137|5134|8496
1598625900000|2020-08-28 14:45:00|5141|5139|5137|5135|5141|5139|5127|5124|14735
1598626200000|2020-08-28 14:50:00|5136|5134|5136|5135|5136|5135|5127|5125|9073
1598626500000|2020-08-28 14:55:00|5137|5136|5137|5135|5138|5137|5131|5130|10994
1598626800000|2020-08-28 15:00:00|5136|5134|5138|5137|5140|5139|5134|5133|4791
1598627100000|2020-08-28 15:05:00|5139|5138|5137|5136|5143|5142|5137|5135|3599
1598627400000|2020-08-28 15:10:00|5138|5137|5139|5138|5141|5140|5136|5135|16455
1598627700000|2020-08-28 15:15:00|5138|5137|5142|5140|5142|5141|5136|5135|8704
1598628000000|2020-08-28 15:20:00|5141|5141|5139|5138|5146|5145|5139|5138|22775
1598628300000|2020-08-28 15:25:00|5138|5137|5137|5136|5141|5140|5133|5131|30699
1598857200000|2020-08-31 07:00:00|5168|5160|5174|5170|5175|5170|5154|5150|25911
1598857500000|2020-08-31 07:05:00|5175|5171|5174|5170|5184|5179|5168|5166|9131
1598857800000|2020-08-31 07:10:00|5175|5171|5171|5168|5181|5179|5170|5166|3810
1598858100000|2020-08-31 07:15:00|5172|5169|5150|5147|5174|5173|5148|5145|76172
1598858400000|2020-08-31 07:20:00|5149|5148|5155|5153|5155|5153|5146|5143|12672
1598858700000|2020-08-31 07:25:00|5154|5152|5159|5157|5161|5158|5151|5149|11650
1598859000000|2020-08-31 07:30:00|5160|5158|5167|5165|5171|5170|5160|5158|16613
1598859300000|2020-08-31 07:35:00|5168|5166|5169|5166|5173|5171|5167|5165|13237
1598859600000|2020-08-31 07:40:00|5168|5165|5153|5151|5171|5169|5153|5151|38756
1598859900000|2020-08-31 07:45:00|5154|5152|5157|5155|5159|5157|5149|5148|17111
1598860200000|2020-08-31 07:50:00|5158|5156|5165|5163|5167|5164|5156|5154|3214
1598860500000|2020-08-31 07:55:00|5164|5162|5165|5163|5167|5166|5161|5160|2275
1598860800000|2020-08-31 08:00:00|5164|5164|5164|5162|5169|5168|5162|5159|15723
1598861100000|2020-08-31 08:05:00|5165|5163|5163|5160|5168|5166|5162|5160|5402
1598861400000|2020-08-31 08:10:00|5164|5161|5167|5165|5167|5165|5160|5158|2659
1598861700000|2020-08-31 08:15:00|5168|5166|5176|5174|5179|5177|5167|5166|20192
1598862000000|2020-08-31 08:20:00|5177|5175|5182|5180|5187|5184|5176|5174|16751
1598862300000|2020-08-31 08:25:00|5183|5181|5182|5179|5184|5183|5179|5178|5815
1598862600000|2020-08-31 08:30:00|5181|5180|5187|5185|5188|5186|5180|5179|2823
1598862900000|2020-08-31 08:35:00|5188|5186|5184|5182|5191|5190|5184|5182|13269
1598863200000|2020-08-31 08:40:00|5185|5183|5183|5181|5188|5187|5182|5180|16995
1598863500000|2020-08-31 08:45:00|5182|5180|5189|5187|5191|5189|5181|5179|11149
1598863800000|2020-08-31 08:50:00|5190|5188|5189|5188|5191|5189|5185|5184|5590
1598864100000|2020-08-31 08:55:00|5190|5187|5187|5185|5191|5190|5183|5182|45545
1598864400000|2020-08-31 09:00:00|5188|5186|5191|5189|5191|5189|5184|5182|11079
1598864700000|2020-08-31 09:05:00|5193|5190|5187|5185|5193|5191|5185|5184|19940
1598865000000|2020-08-31 09:10:00|5188|5186|5186|5184|5188|5186|5182|5181|4358
1598865300000|2020-08-31 09:15:00|5185|5183|5184|5182|5186|5184|5182|5180|9405
1598865600000|2020-08-31 09:20:00|5185|5183|5190|5188|5191|5190|5183|5182|11605
1598865900000|2020-08-31 09:25:00|5189|5189|5182|5180|5189|5189|5181|5179|3591
1598866200000|2020-08-31 09:30:00|5183|5181|5183|5181|5184|5182|5178|5176|5931
1598866500000|2020-08-31 09:35:00|5182|5180|5189|5187|5189|5187|5181|5180|2202
1598866800000|2020-08-31 09:40:00|5188|5186|5190|5188|5191|5189|5186|5185|3991
1598867100000|2020-08-31 09:45:00|5189|5187|5189|5188|5191|5190|5188|5186|2047
1598867400000|2020-08-31 09:50:00|5190|5187|5189|5187|5192|5190|5187|5186|8459
1598867700000|2020-08-31 09:55:00|5188|5188|5189|5187|5191|5189|5186|5185|9483
1598868000000|2020-08-31 10:00:00|5190|5188|5179|5177|5190|5188|5179|5177|7898
1598868300000|2020-08-31 10:05:00|5178|5178|5173|5171|5180|5178|5171|5170|5829
1598868600000|2020-08-31 10:10:00|5172|5170|5176|5175|5178|5177|5171|5170|4264
1598868900000|2020-08-31 10:15:00|5177|5174|5178|5176|5179|5176|5174|5173|1668
1598869200000|2020-08-31 10:20:00|5179|5177|5172|5170|5179|5178|5171|5170|10734
1598869500000|2020-08-31 10:25:00|5171|5169|5171|5169|5173|5171|5167|5166|5689
1598869800000|2020-08-31 10:30:00|5170|5168|5174|5172|5176|5174|5169|5168|2399
1598870100000|2020-08-31 10:35:00|5173|5173|5169|5167|5174|5173|5169|5167|8414
1598870400000|2020-08-31 10:40:00|5168|5168|5161|5159|5169|5168|5157|5156|16556
1598870700000|2020-08-31 10:45:00|5162|5161|5164|5161|5166|5164|5159|5158|3898
1598871000000|2020-08-31 10:50:00|5163|5162|5163|5161|5168|5167|5162|5161|5517
1598871300000|2020-08-31 10:55:00|5164|5162|5166|5164|5166|5165|5162|5161|3013
1598871600000|2020-08-31 11:00:00|5165|5163|5164|5162|5169|5165|5161|5159|5269
1598871900000|2020-08-31 11:05:00|5163|5161|5168|5166|5169|5167|5158|5157|5810
1598872200000|2020-08-31 11:10:00|5169|5168|5177|5175|5179|5177|5168|5167|6940
1598872500000|2020-08-31 11:15:00|5176|5176|5176|5175|5179|5178|5175|5173|1970
1598872800000|2020-08-31 11:20:00|5175|5174|5177|5175|5178|5177|5174|5172|3725
1598873100000|2020-08-31 11:25:00|5178|5176|5178|5176|5180|5178|5174|5173|3768
1598873400000|2020-08-31 11:30:00|5177|5177|5175|5172|5179|5177|5173|5172|3798
1598873700000|2020-08-31 11:35:00|5176|5173|5176|5174|5178|5176|5175|5173|2310
1598874000000|2020-08-31 11:40:00|5175|5173|5174|5172|5175|5173|5171|5169|1698
1598874300000|2020-08-31 11:45:00|5173|5171|5173|5171|5174|5173|5171|5170|623
1598874600000|2020-08-31 11:50:00|5172|5170|5163|5161|5172|5171|5163|5160|1512
1598874900000|2020-08-31 11:55:00|5162|5160|5170|5168|5171|5169|5161|5160|5442
1598875200000|2020-08-31 12:00:00|5169|5167|5165|5163|5169|5167|5161|5159|4493
1598875500000|2020-08-31 12:05:00|5166|5164|5164|5162|5167|5165|5163|5162|4219
1598875800000|2020-08-31 12:10:00|5165|5163|5162|5160|5169|5167|5159|5157|3935
1598876100000|2020-08-31 12:15:00|5161|5159|5155|5153|5162|5161|5152|5150|11376
1598876400000|2020-08-31 12:20:00|5154|5152|5153|5151|5157|5156|5152|5151|6311
1598876700000|2020-08-31 12:25:00|5151|5150|5150|5148|5154|5152|5146|5145|13591
1598877000000|2020-08-31 12:30:00|5151|5149|5147|5145|5152|5150|5145|5143|6368
1598877300000|2020-08-31 12:35:00|5146|5144|5152|5150|5153|5151|5144|5142|4678
1598877600000|2020-08-31 12:40:00|5151|5149|5165|5164|5166|5164|5151|5149|7475
1598877900000|2020-08-31 12:45:00|5164|5163|5163|5161|5166|5163|5161|5159|5846
1598878200000|2020-08-31 12:50:00|5162|5162|5157|5155|5164|5163|5156|5154|3044
1598878500000|2020-08-31 12:55:00|5158|5156|5150|5147|5159|5157|5145|5143|13426
1598878800000|2020-08-31 13:00:00|5149|5146|5141|5139|5149|5147|5140|5138|14073
1598879100000|2020-08-31 13:05:00|5140|5138|5148|5146|5149|5147|5140|5138|5558
1598879400000|2020-08-31 13:10:00|5149|5149|5147|5145|5151|5149|5143|5141|12578
1598879700000|2020-08-31 13:15:00|5146|5144|5151|5149|5151|5149|5139|5138|14814
1598880000000|2020-08-31 13:20:00|5150|5148|5149|5147|5152|5151|5146|5145|6748
1598880300000|2020-08-31 13:25:00|5150|5146|5148|5146|5151|5150|5145|5143|5847
1598880600000|2020-08-31 13:30:00|5147|5147|5136|5134|5147|5147|5135|5134|32120
1598880900000|2020-08-31 13:35:00|5137|5135|5136|5134|5140|5138|5133|5132|15231
1598881200000|2020-08-31 13:40:00|5137|5135|5136|5134|5149|5147|5132|5130|21420
1598881500000|2020-08-31 13:45:00|5135|5133|5141|5139|5141|5140|5132|5130|23083
1598881800000|2020-08-31 13:50:00|5142|5140|5135|5133|5142|5140|5133|5131|19949
1598882100000|2020-08-31 13:55:00|5134|5132|5139|5138|5139|5138|5131|5130|24362
1598882400000|2020-08-31 14:00:00|5138|5137|5144|5142|5144|5143|5135|5134|12343
1598882700000|2020-08-31 14:05:00|5143|5141|5142|5140|5143|5142|5128|5126|20890
1598883000000|2020-08-31 14:10:00|5141|5141|5148|5147|5149|5148|5140|5138|27238
1598883300000|2020-08-31 14:15:00|5147|5146|5159|5157|5163|5162|5143|5141|34434
1598883600000|2020-08-31 14:20:00|5160|5158|5157|5155|5161|5159|5152|5150|30366
1598883900000|2020-08-31 14:25:00|5156|5154|5154|5152|5158|5156|5150|5148|6441
1598884200000|2020-08-31 14:30:00|5155|5153|5158|5157|5163|5161|5154|5152|10469
1598884500000|2020-08-31 14:35:00|5157|5156|5152|5151|5158|5157|5151|5150|9773
1598884800000|2020-08-31 14:40:00|5151|5150|5150|5148|5154|5153|5148|5146|6103
1598885100000|2020-08-31 14:45:00|5149|5147|5152|5151|5154|5152|5146|5144|49711
1598885400000|2020-08-31 14:50:00|5153|5152|5148|5146|5155|5154|5146|5145|9907
1598885700000|2020-08-31 14:55:00|5147|5147|5155|5153|5158|5156|5147|5145|9559
1598886000000|2020-08-31 15:00:00|5156|5154|5146|5145|5156|5154|5145|5144|8222
1598886300000|2020-08-31 15:05:00|5145|5144|5142|5141|5150|5148|5142|5141|5929
1598886600000|2020-08-31 15:10:00|5143|5140|5138|5137|5144|5143|5138|5137|7272
1598886900000|2020-08-31 15:15:00|5139|5138|5130|5128|5139|5138|5128|5127|42619
1598887200000|2020-08-31 15:20:00|5129|5127|5118|5117|5129|5128|5112|5111|88527
1598887500000|2020-08-31 15:25:00|5119|5118|5104|5101|5120|5119|5104|5101|44760
1598943600000|2020-09-01 07:00:00|5145|5134|5122|5116|5148|5137|5111|5107|74041
1598943900000|2020-09-01 07:05:00|5121|5115|5084|5081|5126|5124|5084|5080|36957
1598944200000|2020-09-01 07:10:00|5083|5082|5097|5095|5104|5101|5083|5082|18737
1598944500000|2020-09-01 07:15:00|5098|5096|5129|5126|5130|5127|5097|5094|29948
1598944800000|2020-09-01 07:20:00|5128|5125|5150|5146|5157|5153|5126|5124|28130
1598945100000|2020-09-01 07:25:00|5149|5145|5150|5147|5155|5154|5144|5141|16691
1598945400000|2020-09-01 07:30:00|5149|5148|5159|5157|5164|5163|5139|5138|74647
1598945700000|2020-09-01 07:35:00|5160|5158|5161|5159|5170|5168|5156|5153|41531
1598946000000|2020-09-01 07:40:00|5162|5158|5165|5163|5178|5175|5160|5158|19842
1598946300000|2020-09-01 07:45:00|5166|5164|5171|5169|5174|5172|5166|5164|9382
1598946600000|2020-09-01 07:50:00|5170|5170|5155|5153|5171|5170|5149|5147|30472
1598946900000|2020-09-01 07:55:00|5156|5154|5143|5141|5162|5160|5137|5135|31275
1598947200000|2020-09-01 08:00:00|5141|5140|5131|5129|5146|5144|5127|5125|18940
1598947500000|2020-09-01 08:05:00|5132|5130|5125|5123|5137|5135|5125|5123|15308
1598947800000|2020-09-01 08:10:00|5126|5124|5111|5109|5127|5125|5110|5109|50013
1598948100000|2020-09-01 08:15:00|5110|5108|5114|5111|5119|5116|5096|5094|29558
1598948400000|2020-09-01 08:20:00|5113|5110|5111|5109|5116|5113|5107|5105|11455
1598948700000|2020-09-01 08:25:00|5110|5108|5113|5110|5121|5120|5110|5108|3327
1598949000000|2020-09-01 08:30:00|5112|5109|5115|5113|5118|5116|5098|5095|22664
1598949300000|2020-09-01 08:35:00|5116|5112|5119|5118|5125|5122|5113|5112|11887
1598949600000|2020-09-01 08:40:00|5120|5119|5112|5109|5121|5119|5104|5102|8538
1598949900000|2020-09-01 08:45:00|5111|5110|5111|5109|5118|5116|5108|5106|6440
1598950200000|2020-09-01 08:50:00|5112|5110|5092|5090|5112|5111|5092|5090|6111
1598950500000|2020-09-01 08:55:00|5091|5091|5094|5091|5096|5094|5084|5083|15885
1598950800000|2020-09-01 09:00:00|5095|5092|5097|5094|5099|5098|5091|5089|21632
1598951100000|2020-09-01 09:05:00|5096|5093|5087|5085|5097|5096|5080|5079|33208
1598951400000|2020-09-01 09:10:00|5088|5086|5102|5099|5102|5100|5088|5085|27744
1598951700000|2020-09-01 09:15:00|5103|5100|5112|5110|5113|5111|5102|5100|5765
1598952000000|2020-09-01 09:20:00|5113|5111|5109|5107|5117|5115|5107|5106|12298
1598952300000|2020-09-01 09:25:00|5110|5108|5110|5108|5113|5112|5108|5106|2016
1598952600000|2020-09-01 09:30:00|5111|5109|5112|5110|5114|5112|5107|5106|6348
1598952900000|2020-09-01 09:35:00|5113|5111|5116|5114|5119|5116|5112|5110|11511
1598953200000|2020-09-01 09:40:00|5115|5115|5110|5108|5115|5115|5109|5108|4912
1598953500000|2020-09-01 09:45:00|5111|5107|5106|5105|5113|5112|5106|5105|8249
1598953800000|2020-09-01 09:50:00|5105|5104|5107|5105|5107|5106|5103|5101|8959
1598954100000|2020-09-01 09:55:00|5106|5104|5102|5100|5107|5105|5099|5097|9557
1598954400000|2020-09-01 10:00:00|5101|5101|5112|5110|5112|5110|5101|5099|5297
1598954700000|2020-09-01 10:05:00|5111|5109|5110|5108|5111|5109|5106|5104|2283
1598955000000|2020-09-01 10:10:00|5111|5109|5102|5100|5112|5110|5100|5098|3508
1598955300000|2020-09-01 10:15:00|5103|5099|5105|5104|5106|5105|5102|5099|2949
1598955600000|2020-09-01 10:20:00|5106|5103|5112|5110|5115|5113|5101|5100|9733
1598955900000|2020-09-01 10:25:00|5113|5111|5114|5113|5118|5116|5112|5111|3925
1598956200000|2020-09-01 10:30:00|5115|5114|5117|5115|5119|5118|5114|5113|3542
1598956500000|2020-09-01 10:35:00|5118|5116|5113|5111|5119|5118|5112|5111|2841
1598956800000|2020-09-01 10:40:00|5112|5110|5115|5113|5117|5116|5111|5110|4370
1598957100000|2020-09-01 10:45:00|5114|5112|5113|5111|5116|5114|5111|5110|6569
1598957400000|2020-09-01 10:50:00|5114|5112|5114|5112|5114|5112|5109|5108|4725
1598957700000|2020-09-01 10:55:00|5113|5113|5123|5120|5125|5123|5113|5112|12019
1598958000000|2020-09-01 11:00:00|5128|5123|5116|5114|5128|5123|5115|5114|9532
1598958300000|2020-09-01 11:05:00|5117|5115|5117|5115|5121|5120|5112|5111|5304
1598958600000|2020-09-01 11:10:00|5116|5114|5110|5108|5119|5118|5108|5107|3619
1598958900000|2020-09-01 11:15:00|5109|5107|5108|5105|5110|5108|5105|5104|4371
1598959200000|2020-09-01 11:20:00|5107|5106|5104|5103|5108|5106|5103|5101|9844
1598959500000|2020-09-01 11:25:00|5103|5102|5107|5105|5108|5106|5102|5100|6616
1598959800000|2020-09-01 11:30:00|5106|5106|5107|5105|5108|5107|5104|5102|4805
1598960100000|2020-09-01 11:35:00|5106|5106|5104|5102|5108|5106|5103|5101|4480
1598960400000|2020-09-01 11:40:00|5103|5101|5103|5101|5106|5105|5102|5101|3319
1598960700000|2020-09-01 11:45:00|5104|5102|5105|5102|5105|5103|5102|5101|3075
1598961000000|2020-09-01 11:50:00|5104|5103|5097|5095|5105|5104|5097|5095|9061
1598961300000|2020-09-01 11:55:00|5099|5096|5104|5102|5105|5103|5096|5094|7485
1598961600000|2020-09-01 12:00:00|5103|5101|5107|5105|5110|5109|5102|5100|5468
1598961900000|2020-09-01 12:05:00|5108|5106|5103|5101|5108|5107|5102|5100|3125
1598962200000|2020-09-01 12:10:00|5104|5102|5101|5099|5105|5103|5099|5097|3990
1598962500000|2020-09-01 12:15:00|5102|5100|5094|5092|5102|5100|5094|5092|6657
1598962800000|2020-09-01 12:20:00|5093|5091|5094|5092|5100|5098|5090|5089|23645
1598963100000|2020-09-01 12:25:00|5093|5093|5098|5096|5101|5100|5093|5092|3226
1598963400000|2020-09-01 12:30:00|5099|5097|5099|5098|5101|5100|5096|5095|6615
1598963700000|2020-09-01 12:35:00|5100|5099|5098|5096|5100|5099|5095|5094|3737
1598964000000|2020-09-01 12:40:00|5099|5097|5093|5092|5100|5098|5091|5090|4567
1598964300000|2020-09-01 12:45:00|5092|5091|5093|5092|5095|5093|5091|5090|7195
1598964600000|2020-09-01 12:50:00|5092|5091|5085|5084|5093|5092|5085|5083|3203
1598964900000|2020-09-01 12:55:00|5086|5085|5064|5062|5086|5085|5059|5058|34672
1598965200000|2020-09-01 13:00:00|5063|5061|5035|5033|5064|5062|5027|5026|61205
1598965500000|2020-09-01 13:05:00|5034|5032|5027|5024|5036|5034|5020|5018|91725
1598965800000|2020-09-01 13:10:00|5026|5023|5032|5029|5033|5032|5016|5014|60876
1598966100000|2020-09-01 13:15:00|5031|5028|5022|5020|5031|5029|5021|5019|43466
1598966400000|2020-09-01 13:20:00|5020|5019|5022|5020|5024|5023|5014|5013|25605
1598966700000|2020-09-01 13:25:00|5021|5019|5017|5016|5021|5020|5015|5014|19484
1598967000000|2020-09-01 13:30:00|5016|5015|5006|5003|5017|5015|4999|4998|91254
1598967300000|2020-09-01 13:35:00|5005|5002|5004|5002|5007|5005|4999.5|4999|52780
1598967600000|2020-09-01 13:40:00|5005|5003|5012|5011|5012|5011|4997.5|4996.5|57251
1598967900000|2020-09-01 13:45:00|5011|5010|5025|5022|5026|5024|5011|5010|28036
1598968200000|2020-09-01 13:50:00|5024|5021|5020|5018|5024|5021|5012|5011|19383
1598968500000|2020-09-01 13:55:00|5019|5017|5017|5015|5021|5019|5012|5011|10749
1598968800000|2020-09-01 14:00:00|5018|5016|5038|5035|5049|5045|5017|5016|44329
1598969100000|2020-09-01 14:05:00|5039|5036|5038|5036|5048|5047|5035|5033|17026
1598969400000|2020-09-01 14:10:00|5037|5035|5038|5036|5048|5046|5036|5034|24884
1598969700000|2020-09-01 14:15:00|5039|5037|5045|5043|5046|5045|5034|5032|44352
1598970000000|2020-09-01 14:20:00|5044|5042|5066|5064|5076|5074|5043|5042|65086
1598970300000|2020-09-01 14:25:00|5065|5063|5069|5067|5075|5073|5064|5062|24009
1598970600000|2020-09-01 14:30:00|5068|5066|5067|5065|5069|5068|5064|5063|14182
1598970900000|2020-09-01 14:35:00|5066|5064|5064|5062|5068|5066|5061|5060|19244
1598971200000|2020-09-01 14:40:00|5065|5063|5062|5060|5070|5069|5060|5058|10956
1598971500000|2020-09-01 14:45:00|5061|5059|5058|5056|5069|5068|5058|5055|10810
1598971800000|2020-09-01 14:50:00|5057|5055|5042|5040|5060|5058|5041|5040|56333
1598972100000|2020-09-01 14:55:00|5043|5041|5039|5038|5049|5048|5038|5037|39249
1598972400000|2020-09-01 15:00:00|5040|5039|5049|5048|5051|5050|5040|5039|13978
1598972700000|2020-09-01 15:05:00|5050|5049|5044|5043|5052|5051|5042|5040|10030
1598973000000|2020-09-01 15:10:00|5043|5042|5048|5046|5052|5051|5043|5042|18253
1598973300000|2020-09-01 15:15:00|5047|5047|5053|5051|5056|5055|5047|5046|29123
1598973600000|2020-09-01 15:20:00|5052|5052|5052|5051|5056|5053|5050|5048|65407
1598973900000|2020-09-01 15:25:00|5053|5052|5053|5050|5057|5055|5047|5046|44429
1598943600000|2020-09-01 07:00:00|5145|5134|5122|5116|5148|5137|5111|5107|74041
1598943900000|2020-09-01 07:05:00|5121|5115|5084|5081|5126|5124|5084|5080|36957
1598944200000|2020-09-01 07:10:00|5083|5082|5097|5095|5104|5101|5083|5082|18737
1598944500000|2020-09-01 07:15:00|5098|5096|5129|5126|5130|5127|5097|5094|29948
1598944800000|2020-09-01 07:20:00|5128|5125|5150|5146|5157|5153|5126|5124|28130
1598945100000|2020-09-01 07:25:00|5149|5145|5150|5147|5155|5154|5144|5141|16691
1598945400000|2020-09-01 07:30:00|5149|5148|5159|5157|5164|5163|5139|5138|74647
1598945700000|2020-09-01 07:35:00|5160|5158|5161|5159|5170|5168|5156|5153|41531
1598946000000|2020-09-01 07:40:00|5162|5158|5165|5163|5178|5175|5160|5158|19842
1598946300000|2020-09-01 07:45:00|5166|5164|5171|5169|5174|5172|5166|5164|9382
1598946600000|2020-09-01 07:50:00|5170|5170|5155|5153|5171|5170|5149|5147|30472
1598946900000|2020-09-01 07:55:00|5156|5154|5143|5141|5162|5160|5137|5135|31275
1598947200000|2020-09-01 08:00:00|5141|5140|5131|5129|5146|5144|5127|5125|18940
1598947500000|2020-09-01 08:05:00|5132|5130|5125|5123|5137|5135|5125|5123|15308
1598947800000|2020-09-01 08:10:00|5126|5124|5111|5109|5127|5125|5110|5109|50013
1598948100000|2020-09-01 08:15:00|5110|5108|5114|5111|5119|5116|5096|5094|29558
1598948400000|2020-09-01 08:20:00|5113|5110|5111|5109|5116|5113|5107|5105|11455
1598948700000|2020-09-01 08:25:00|5110|5108|5113|5110|5121|5120|5110|5108|3327
1598949000000|2020-09-01 08:30:00|5112|5109|5115|5113|5118|5116|5098|5095|22664
1598949300000|2020-09-01 08:35:00|5116|5112|5119|5118|5125|5122|5113|5112|11887
1598949600000|2020-09-01 08:40:00|5120|5119|5112|5109|5121|5119|5104|5102|8538
1598949900000|2020-09-01 08:45:00|5111|5110|5111|5109|5118|5116|5108|5106|6440
1598950200000|2020-09-01 08:50:00|5112|5110|5092|5090|5112|5111|5092|5090|6111
1598950500000|2020-09-01 08:55:00|5091|5091|5094|5091|5096|5094|5084|5083|15885
1598950800000|2020-09-01 09:00:00|5095|5092|5097|5094|5099|5098|5091|5089|21632
1598951100000|2020-09-01 09:05:00|5096|5093|5087|5085|5097|5096|5080|5079|33208
1598951400000|2020-09-01 09:10:00|5088|5086|5102|5099|5102|5100|5088|5085|27744
1598951700000|2020-09-01 09:15:00|5103|5100|5112|5110|5113|5111|5102|5100|5765
1598952000000|2020-09-01 09:20:00|5113|5111|5109|5107|5117|5115|5107|5106|12298
1598952300000|2020-09-01 09:25:00|5110|5108|5110|5108|5113|5112|5108|5106|2016
1598952600000|2020-09-01 09:30:00|5111|5109|5112|5110|5114|5112|5107|5106|6348
1598952900000|2020-09-01 09:35:00|5113|5111|5116|5114|5119|5116|5112|5110|11511
1598953200000|2020-09-01 09:40:00|5115|5115|5110|5108|5115|5115|5109|5108|4912
1598953500000|2020-09-01 09:45:00|5111|5107|5106|5105|5113|5112|5106|5105|8249
1598953800000|2020-09-01 09:50:00|5105|5104|5107|5105|5107|5106|5103|5101|8959
1598954100000|2020-09-01 09:55:00|5106|5104|5102|5100|5107|5105|5099|5097|9557
1598954400000|2020-09-01 10:00:00|5101|5101|5112|5110|5112|5110|5101|5099|5297
1598954700000|2020-09-01 10:05:00|5111|5109|5110|5108|5111|5109|5106|5104|2283
1598955000000|2020-09-01 10:10:00|5111|5109|5102|5100|5112|5110|5100|5098|3508
1598955300000|2020-09-01 10:15:00|5103|5099|5105|5104|5106|5105|5102|5099|2949
1598955600000|2020-09-01 10:20:00|5106|5103|5112|5110|5115|5113|5101|5100|9733
1598955900000|2020-09-01 10:25:00|5113|5111|5114|5113|5118|5116|5112|5111|3925
1598956200000|2020-09-01 10:30:00|5115|5114|5117|5115|5119|5118|5114|5113|3542
1598956500000|2020-09-01 10:35:00|5118|5116|5113|5111|5119|5118|5112|5111|2841
1598956800000|2020-09-01 10:40:00|5112|5110|5115|5113|5117|5116|5111|5110|4370
1598957100000|2020-09-01 10:45:00|5114|5112|5113|5111|5116|5114|5111|5110|6569
1598957400000|2020-09-01 10:50:00|5114|5112|5114|5112|5114|5112|5109|5108|4725
1598957700000|2020-09-01 10:55:00|5113|5113|5123|5120|5125|5123|5113|5112|12019
1598958000000|2020-09-01 11:00:00|5128|5123|5116|5114|5128|5123|5115|5114|9532
1598958300000|2020-09-01 11:05:00|5117|5115|5117|5115|5121|5120|5112|5111|5304
1598958600000|2020-09-01 11:10:00|5116|5114|5110|5108|5119|5118|5108|5107|3619
1598958900000|2020-09-01 11:15:00|5109|5107|5108|5105|5110|5108|5105|5104|4371
1598959200000|2020-09-01 11:20:00|5107|5106|5104|5103|5108|5106|5103|5101|9844
1598959500000|2020-09-01 11:25:00|5103|5102|5107|5105|5108|5106|5102|5100|6616
1598959800000|2020-09-01 11:30:00|5106|5106|5107|5105|5108|5107|5104|5102|4805
1598960100000|2020-09-01 11:35:00|5106|5106|5104|5102|5108|5106|5103|5101|4480
1598960400000|2020-09-01 11:40:00|5103|5101|5103|5101|5106|5105|5102|5101|3319
1598960700000|2020-09-01 11:45:00|5104|5102|5105|5102|5105|5103|5102|5101|3075
1598961000000|2020-09-01 11:50:00|5104|5103|5097|5095|5105|5104|5097|5095|9061
1598961300000|2020-09-01 11:55:00|5099|5096|5104|5102|5105|5103|5096|5094|7485
1598961600000|2020-09-01 12:00:00|5103|5101|5107|5105|5110|5109|5102|5100|5468
1598961900000|2020-09-01 12:05:00|5108|5106|5103|5101|5108|5107|5102|5100|3125
1598962200000|2020-09-01 12:10:00|5104|5102|5101|5099|5105|5103|5099|5097|3990
1598962500000|2020-09-01 12:15:00|5102|5100|5094|5092|5102|5100|5094|5092|6657
1598962800000|2020-09-01 12:20:00|5093|5091|5094|5092|5100|5098|5090|5089|23645
1598963100000|2020-09-01 12:25:00|5093|5093|5098|5096|5101|5100|5093|5092|3226
1598963400000|2020-09-01 12:30:00|5099|5097|5099|5098|5101|5100|5096|5095|6615
1598963700000|2020-09-01 12:35:00|5100|5099|5098|5096|5100|5099|5095|5094|3737
1598964000000|2020-09-01 12:40:00|5099|5097|5093|5092|5100|5098|5091|5090|4567
1598964300000|2020-09-01 12:45:00|5092|5091|5093|5092|5095|5093|5091|5090|7195
1598964600000|2020-09-01 12:50:00|5092|5091|5085|5084|5093|5092|5085|5083|3203
1598964900000|2020-09-01 12:55:00|5086|5085|5064|5062|5086|5085|5059|5058|34672
1598965200000|2020-09-01 13:00:00|5063|5061|5035|5033|5064|5062|5027|5026|61205
1598965500000|2020-09-01 13:05:00|5034|5032|5027|5024|5036|5034|5020|5018|91725
1598965800000|2020-09-01 13:10:00|5026|5023|5032|5029|5033|5032|5016|5014|60876
1598966100000|2020-09-01 13:15:00|5031|5028|5022|5020|5031|5029|5021|5019|43466
1598966400000|2020-09-01 13:20:00|5020|5019|5022|5020|5024|5023|5014|5013|25605
1598966700000|2020-09-01 13:25:00|5021|5019|5017|5016|5021|5020|5015|5014|19484
1598967000000|2020-09-01 13:30:00|5016|5015|5006|5003|5017|5015|4999|4998|91254
1598967300000|2020-09-01 13:35:00|5005|5002|5004|5002|5007|5005|4999.5|4999|52780
1598967600000|2020-09-01 13:40:00|5005|5003|5012|5011|5012|5011|4997.5|4996.5|57251
1598967900000|2020-09-01 13:45:00|5011|5010|5025|5022|5026|5024|5011|5010|28036
1598968200000|2020-09-01 13:50:00|5024|5021|5020|5018|5024|5021|5012|5011|19383
1598968500000|2020-09-01 13:55:00|5019|5017|5017|5015|5021|5019|5012|5011|10749
1598968800000|2020-09-01 14:00:00|5018|5016|5038|5035|5049|5045|5017|5016|44329
1598969100000|2020-09-01 14:05:00|5039|5036|5038|5036|5048|5047|5035|5033|17026
1598969400000|2020-09-01 14:10:00|5037|5035|5038|5036|5048|5046|5036|5034|24884
1598969700000|2020-09-01 14:15:00|5039|5037|5045|5043|5046|5045|5034|5032|44352
1598970000000|2020-09-01 14:20:00|5044|5042|5066|5064|5076|5074|5043|5042|65086
1598970300000|2020-09-01 14:25:00|5065|5063|5069|5067|5075|5073|5064|5062|24009
1598970600000|2020-09-01 14:30:00|5068|5066|5067|5065|5069|5068|5064|5063|14182
1598970900000|2020-09-01 14:35:00|5066|5064|5064|5062|5068|5066|5061|5060|19244
1598971200000|2020-09-01 14:40:00|5065|5063|5062|5060|5070|5069|5060|5058|10956
1598971500000|2020-09-01 14:45:00|5061|5059|5058|5056|5069|5068|5058|5055|10810
1598971800000|2020-09-01 14:50:00|5057|5055|5042|5040|5060|5058|5041|5040|56333
1598972100000|2020-09-01 14:55:00|5043|5041|5039|5038|5049|5048|5038|5037|39249
1598972400000|2020-09-01 15:00:00|5040|5039|5049|5048|5051|5050|5040|5039|13978
1598972700000|2020-09-01 15:05:00|5050|5049|5044|5043|5052|5051|5042|5040|10030
1598973000000|2020-09-01 15:10:00|5043|5042|5048|5046|5052|5051|5043|5042|18253
1598973300000|2020-09-01 15:15:00|5047|5047|5053|5051|5056|5055|5047|5046|29123
1598973600000|2020-09-01 15:20:00|5052|5052|5052|5051|5056|5053|5050|5048|65407
1598973900000|2020-09-01 15:25:00|5053|5052|5053|5050|5057|5055|5047|5046|44429
1599030000000|2020-09-02 07:00:00|5108|5101|5113|5109|5115|5111|5087|5081|71242
1599030300000|2020-09-02 07:05:00|5114|5110|5117|5115|5124|5121|5105|5103|47649
1599030600000|2020-09-02 07:10:00|5118|5116|5118|5115|5130|5127|5109|5107|20388
1599030900000|2020-09-02 07:15:00|5119|5116|5103|5100|5128|5126|5103|5100|30306
1599031200000|2020-09-02 07:20:00|5104|5101|5115|5112|5123|5122|5103|5101|26827
1599031500000|2020-09-02 07:25:00|5114|5113|5113|5110|5119|5117|5105|5102|26060
1599031800000|2020-09-02 07:30:00|5114|5111|5123|5121|5135|5133|5114|5111|25640
1599032100000|2020-09-02 07:35:00|5124|5122|5118|5116|5130|5129|5118|5115|23304
1599032400000|2020-09-02 07:40:00|5119|5117|5133|5131|5138|5135|5118|5117|16595
1599032700000|2020-09-02 07:45:00|5132|5130|5122|5120|5134|5132|5117|5115|12925
1599033000000|2020-09-02 07:50:00|5123|5121|5122|5120|5131|5129|5122|5120|20905
1599033300000|2020-09-02 07:55:00|5123|5121|5120|5117|5131|5130|5119|5117|8659
1599033600000|2020-09-02 08:00:00|5119|5116|5124|5122|5126|5125|5118|5116|18460
1599033900000|2020-09-02 08:05:00|5123|5123|5131|5129|5145|5143|5122|5121|36142
1599034200000|2020-09-02 08:10:00|5132|5130|5132|5130|5140|5138|5131|5129|10273
1599034500000|2020-09-02 08:15:00|5133|5131|5141|5140|5141|5140|5132|5129|5886
1599034800000|2020-09-02 08:20:00|5140|5139|5142|5140|5147|5145|5140|5138|53932
1599035100000|2020-09-02 08:25:00|5141|5141|5140|5139|5145|5143|5138|5137|9828
1599035400000|2020-09-02 08:30:00|5141|5140|5152|5150|5155|5154|5137|5136|49514
1599035700000|2020-09-02 08:35:00|5153|5151|5156|5154|5161|5158|5153|5151|41303
1599036000000|2020-09-02 08:40:00|5157|5155|5161|5159|5166|5165|5156|5155|28511
1599036300000|2020-09-02 08:45:00|5162|5160|5165|5163|5174|5173|5161|5159|33057
1599036600000|2020-09-02 08:50:00|5166|5164|5166|5164|5171|5169|5162|5160|10154
1599036900000|2020-09-02 08:55:00|5165|5163|5163|5162|5172|5170|5159|5157|32880
1599037200000|2020-09-02 09:00:00|5164|5163|5156|5154|5170|5168|5152|5150|37623
1599037500000|2020-09-02 09:05:00|5157|5155|5155|5153|5158|5156|5146|5144|35697
1599037800000|2020-09-02 09:10:00|5156|5154|5166|5165|5169|5168|5153|5151|55938
1599038100000|2020-09-02 09:15:00|5167|5166|5165|5164|5172|5170|5155|5154|55729
1599038400000|2020-09-02 09:20:00|5166|5165|5160|5159|5168|5166|5154|5152|80100
1599038700000|2020-09-02 09:25:00|5161|5160|5156|5154|5162|5161|5155|5154|29568
1599039000000|2020-09-02 09:30:00|5157|5155|5152|5150|5158|5157|5147|5146|27414
1599039300000|2020-09-02 09:35:00|5153|5151|5153|5151|5156|5154|5148|5146|17141
1599039600000|2020-09-02 09:40:00|5152|5152|5150|5148|5154|5152|5149|5147|22149
1599039900000|2020-09-02 09:45:00|5149|5147|5158|5156|5158|5156|5146|5144|15397
1599040200000|2020-09-02 09:50:00|5159|5157|5158|5155|5162|5160|5151|5149|28433
1599040500000|2020-09-02 09:55:00|5159|5156|5155|5153|5163|5162|5150|5148|46913
1599040800000|2020-09-02 10:00:00|5156|5154|5159|5157|5162|5160|5156|5153|20463
1599041100000|2020-09-02 10:05:00|5160|5158|5157|5156|5162|5161|5154|5153|15254
1599041400000|2020-09-02 10:10:00|5158|5155|5155|5153|5158|5157|5152|5151|5327
1599041700000|2020-09-02 10:15:00|5156|5154|5161|5160|5163|5162|5156|5153|13775
1599042000000|2020-09-02 10:20:00|5162|5161|5164|5162|5168|5166|5160|5158|17815
1599042300000|2020-09-02 10:25:00|5165|5163|5158|5156|5166|5165|5157|5155|19672
1599042600000|2020-09-02 10:30:00|5159|5157|5157|5155|5161|5159|5156|5155|10500
1599042900000|2020-09-02 10:35:00|5158|5156|5158|5157|5159|5158|5152|5151|7062
1599043200000|2020-09-02 10:40:00|5159|5158|5162|5160|5166|5164|5158|5156|22651
1599043500000|2020-09-02 10:45:00|5163|5161|5163|5161|5169|5168|5162|5160|8818
1599043800000|2020-09-02 10:50:00|5162|5160|5153|5152|5163|5162|5153|5152|7612
1599044100000|2020-09-02 10:55:00|5154|5153|5157|5155|5158|5157|5153|5151|7588
1599044400000|2020-09-02 11:00:00|5163|5160|5159|5158|5163|5160|5154|5152|11320
1599044700000|2020-09-02 11:05:00|5158|5157|5161|5159|5164|5162|5157|5155|10261
1599045000000|2020-09-02 11:10:00|5160|5160|5166|5164|5167|5166|5160|5159|11948
1599045300000|2020-09-02 11:15:00|5165|5165|5164|5162|5167|5165|5162|5161|3614
1599045600000|2020-09-02 11:20:00|5165|5163|5168|5167|5168|5167|5162|5160|17444
1599045900000|2020-09-02 11:25:00|5169|5166|5170|5168|5170|5169|5164|5163|9229
1599046200000|2020-09-02 11:30:00|5171|5169|5176|5174|5178|5177|5171|5169|5733
1599046500000|2020-09-02 11:35:00|5177|5175|5176|5174|5179|5177|5169|5168|9782
1599046800000|2020-09-02 11:40:00|5175|5173|5173|5171|5175|5174|5172|5171|6781
1599047100000|2020-09-02 11:45:00|5172|5170|5167|5164|5173|5171|5165|5163|6798
1599047400000|2020-09-02 11:50:00|5166|5165|5163|5161|5168|5166|5159|5157|20845
1599047700000|2020-09-02 11:55:00|5162|5162|5161|5160|5164|5162|5161|5160|6964
1599048000000|2020-09-02 12:00:00|5162|5161|5165|5163|5165|5164|5162|5160|4601
1599048300000|2020-09-02 12:05:00|5166|5164|5159|5158|5167|5166|5159|5158|7627
1599048600000|2020-09-02 12:10:00|5160|5157|5156|5155|5160|5158|5155|5154|6126
1599048900000|2020-09-02 12:15:00|5155|5154|5161|5159|5164|5162|5150|5149|20864
1599049200000|2020-09-02 12:20:00|5162|5160|5161|5159|5162|5161|5158|5156|2914
1599049500000|2020-09-02 12:25:00|5160|5158|5151|5149|5160|5158|5147|5145|8648
1599049800000|2020-09-02 12:30:00|5150|5148|5148|5146|5150|5149|5142|5140|26785
1599050100000|2020-09-02 12:35:00|5147|5147|5151|5150|5151|5150|5147|5145|8008
1599050400000|2020-09-02 12:40:00|5150|5149|5141|5140|5150|5149|5141|5139|6290
1599050700000|2020-09-02 12:45:00|5142|5139|5140|5138|5144|5142|5136|5135|13174
1599051000000|2020-09-02 12:50:00|5139|5139|5138|5137|5141|5140|5135|5134|5897
1599051300000|2020-09-02 12:55:00|5137|5136|5142|5141|5145|5143|5135|5134|10930
1599051600000|2020-09-02 13:00:00|5143|5142|5141|5139|5145|5143|5139|5137|25732
1599051900000|2020-09-02 13:05:00|5140|5140|5147|5146|5147|5146|5140|5139|6514
1599052200000|2020-09-02 13:10:00|5148|5147|5151|5149|5152|5150|5145|5144|4479
1599052500000|2020-09-02 13:15:00|5150|5148|5149|5148|5152|5151|5147|5146|3356
1599052800000|2020-09-02 13:20:00|5148|5147|5148|5147|5151|5149|5146|5145|4685
1599053100000|2020-09-02 13:25:00|5147|5146|5146|5145|5148|5147|5142|5141|11201
1599053400000|2020-09-02 13:30:00|5145|5144|5158|5156|5159|5157|5140|5139|37051
1599053700000|2020-09-02 13:35:00|5159|5157|5145|5143|5160|5158|5143|5142|17014
1599054000000|2020-09-02 13:40:00|5144|5142|5147|5145|5150|5148|5137|5136|12961
1599054300000|2020-09-02 13:45:00|5146|5146|5148|5147|5152|5151|5146|5145|13765
1599054600000|2020-09-02 13:50:00|5149|5148|5146|5145|5149|5148|5139|5138|13693
1599054900000|2020-09-02 13:55:00|5147|5144|5148|5146|5150|5148|5141|5139|14728
1599055200000|2020-09-02 14:00:00|5145|5144|5159|5158|5160|5158|5145|5144|20101
1599055500000|2020-09-02 14:05:00|5160|5157|5133|5132|5160|5158|5129|5128|25012
1599055800000|2020-09-02 14:10:00|5134|5133|5147|5145|5147|5146|5130|5128|14107
1599056100000|2020-09-02 14:15:00|5146|5144|5154|5152|5157|5155|5144|5142|31971
1599056400000|2020-09-02 14:20:00|5153|5153|5145|5143|5156|5155|5144|5142|9467
1599056700000|2020-09-02 14:25:00|5146|5144|5151|5148|5151|5150|5140|5138|15253
1599057000000|2020-09-02 14:30:00|5152|5149|5160|5158|5161|5160|5150|5148|25653
1599057300000|2020-09-02 14:35:00|5159|5157|5149|5147|5159|5157|5146|5145|11469
1599057600000|2020-09-02 14:40:00|5150|5148|5143|5141|5152|5150|5140|5138|9462
1599057900000|2020-09-02 14:45:00|5142|5140|5142|5141|5144|5143|5140|5138|12020
1599058200000|2020-09-02 14:50:00|5143|5142|5154|5152|5156|5155|5143|5141|11165
1599058500000|2020-09-02 14:55:00|5155|5153|5146|5144|5155|5154|5142|5141|9687
1599058800000|2020-09-02 15:00:00|5147|5145|5148|5146|5151|5150|5144|5142|9065
1599059100000|2020-09-02 15:05:00|5147|5145|5139|5138|5147|5146|5137|5136|14925
1599059400000|2020-09-02 15:10:00|5138|5137|5146|5144|5151|5149|5138|5137|16480
1599059700000|2020-09-02 15:15:00|5145|5143|5138|5136|5146|5144|5133|5132|25717
1599060000000|2020-09-02 15:20:00|5137|5137|5128|5126|5138|5137|5127|5126|38475
1599060300000|2020-09-02 15:25:00|5129|5127|5137|5134|5139|5137|5125|5124|29883
1599116400000|2020-09-03 07:00:00|5169|5163|5197|5193|5200|5197|5169|5163|87234
1599116700000|2020-09-03 07:05:00|5196|5194|5216|5212|5220|5216|5196|5193|52622
1599117000000|2020-09-03 07:10:00|5217|5213|5212|5210|5230|5228|5207|5204|49364
1599117300000|2020-09-03 07:15:00|5213|5209|5216|5213|5226|5225|5212|5209|42085
1599117600000|2020-09-03 07:20:00|5217|5214|5243|5240|5245|5243|5216|5213|90598
1599117900000|2020-09-03 07:25:00|5242|5239|5238|5236|5246|5244|5235|5233|38234
1599118200000|2020-09-03 07:30:00|5239|5237|5243|5241|5253|5251|5237|5235|73805
1599118500000|2020-09-03 07:35:00|5244|5240|5255|5254|5258|5257|5243|5240|39010
1599118800000|2020-09-03 07:40:00|5256|5253|5258|5257|5264|5261|5254|5253|53863
1599119100000|2020-09-03 07:45:00|5259|5258|5268|5265|5271|5269|5258|5256|62857
1599119400000|2020-09-03 07:50:00|5267|5266|5266|5264|5272|5270|5258|5257|92899
1599119700000|2020-09-03 07:55:00|5267|5265|5273|5271|5278|5276|5265|5263|26429
1599120000000|2020-09-03 08:00:00|5272|5270|5283|5280|5284|5282|5270|5268|27371
1599120300000|2020-09-03 08:05:00|5282|5279|5265|5263|5283|5279|5262|5260|23396
1599120600000|2020-09-03 08:10:00|5266|5264|5280|5278|5280|5279|5266|5264|32491
1599120900000|2020-09-03 08:15:00|5279|5277|5291|5289|5294|5292|5279|5277|47591
1599121200000|2020-09-03 08:20:00|5292|5290|5282|5280|5296|5295|5280|5278|32211
1599121500000|2020-09-03 08:25:00|5283|5281|5279|5278|5290|5289|5276|5275|22159
1599121800000|2020-09-03 08:30:00|5280|5279|5287|5285|5292|5290|5280|5278|24303
1599122100000|2020-09-03 08:35:00|5286|5286|5278|5276|5290|5289|5276|5275|33511
1599122400000|2020-09-03 08:40:00|5279|5277|5276|5274|5281|5280|5276|5273|13492
1599122700000|2020-09-03 08:45:00|5275|5275|5268|5266|5276|5275|5267|5265|25258
1599123000000|2020-09-03 08:50:00|5269|5267|5273|5271|5275|5274|5269|5267|14251
1599123300000|2020-09-03 08:55:00|5274|5272|5282|5280|5282|5280|5272|5271|22704
1599123600000|2020-09-03 09:00:00|5281|5279|5275|5273|5281|5279|5272|5271|12907
1599123900000|2020-09-03 09:05:00|5276|5274|5272|5270|5281|5280|5269|5267|20224
1599124200000|2020-09-03 09:10:00|5273|5271|5272|5270|5279|5277|5272|5270|5724
1599124500000|2020-09-03 09:15:00|5271|5268|5272|5270|5278|5276|5269|5267|15434
1599124800000|2020-09-03 09:20:00|5271|5269|5264|5262|5272|5270|5260|5258|16901
1599125100000|2020-09-03 09:25:00|5265|5263|5264|5262|5267|5265|5262|5261|17660
1599125400000|2020-09-03 09:30:00|5263|5263|5262|5261|5263|5263|5259|5257|12135
1599125700000|2020-09-03 09:35:00|5261|5260|5267|5265|5267|5265|5254|5253|9892
1599126000000|2020-09-03 09:40:00|5266|5264|5267|5266|5268|5267|5261|5259|19794
1599126300000|2020-09-03 09:45:00|5268|5264|5269|5267|5269|5268|5265|5264|25105
1599126600000|2020-09-03 09:50:00|5267|5266|5272|5271|5273|5272|5266|5265|10418
1599126900000|2020-09-03 09:55:00|5273|5272|5267|5265|5273|5272|5265|5263|39072
1599127200000|2020-09-03 10:00:00|5266|5264|5269|5267|5271|5270|5265|5264|25083
1599127500000|2020-09-03 10:05:00|5268|5266|5270|5268|5272|5270|5265|5264|7664
1599127800000|2020-09-03 10:10:00|5271|5269|5272|5270|5275|5274|5269|5267|9275
1599128100000|2020-09-03 10:15:00|5273|5271|5281|5280|5281|5280|5273|5271|35543
1599128400000|2020-09-03 10:20:00|5282|5279|5288|5286|5289|5288|5282|5279|16712
1599128700000|2020-09-03 10:25:00|5289|5287|5294|5292|5297|5296|5287|5286|64448
1599129000000|2020-09-03 10:30:00|5293|5291|5292|5290|5295|5293|5288|5287|17172
1599129300000|2020-09-03 10:35:00|5293|5291|5292|5290|5296|5294|5289|5288|15716
1599129600000|2020-09-03 10:40:00|5293|5291|5290|5288|5293|5292|5287|5286|24299
1599129900000|2020-09-03 10:45:00|5291|5289|5292|5291|5293|5292|5288|5287|13237
1599130200000|2020-09-03 10:50:00|5293|5292|5293|5291|5294|5292|5290|5289|8141
1599130500000|2020-09-03 10:55:00|5290|5289|5289|5288|5291|5290|5289|5287|40256
1599130800000|2020-09-03 11:00:00|5291|5289|5297|5296|5297|5296|5290|5289|15587
1599131100000|2020-09-03 11:05:00|5296|5295|5299|5297|5300|5299|5296|5295|19526
1599131400000|2020-09-03 11:10:00|5298|5298|5299|5297|5300|5298|5294|5293|12438
1599131700000|2020-09-03 11:15:00|5298|5298|5294|5293|5300|5299|5294|5293|5970
1599132000000|2020-09-03 11:20:00|5295|5294|5288|5286|5298|5297|5286|5285|20895
1599132300000|2020-09-03 11:25:00|5289|5287|5280|5279|5289|5288|5277|5275|13925
1599132600000|2020-09-03 11:30:00|5279|5278|5283|5281|5288|5287|5278|5276|6996
1599132900000|2020-09-03 11:35:00|5282|5282|5289|5288|5290|5289|5282|5281|4160
1599133200000|2020-09-03 11:40:00|5288|5287|5289|5288|5291|5290|5286|5285|11029
1599133500000|2020-09-03 11:45:00|5288|5287|5290|5289|5292|5291|5287|5286|7593
1599133800000|2020-09-03 11:50:00|5291|5290|5278|5276|5291|5290|5277|5275|10279
1599134100000|2020-09-03 11:55:00|5279|5277|5281|5280|5283|5282|5275|5274|10240
1599134400000|2020-09-03 12:00:00|5282|5281|5284|5283|5286|5285|5278|5276|6464
1599134700000|2020-09-03 12:05:00|5285|5284|5284|5282|5288|5287|5283|5282|4218
1599135000000|2020-09-03 12:10:00|5283|5283|5282|5281|5284|5283|5281|5280|17079
1599135300000|2020-09-03 12:15:00|5281|5280|5274|5272|5284|5282|5269|5268|54678
1599135600000|2020-09-03 12:20:00|5273|5271|5275|5273|5276|5275|5264|5263|11715
1599135900000|2020-09-03 12:25:00|5276|5274|5285|5284|5285|5284|5275|5274|10626
1599136200000|2020-09-03 12:30:00|5284|5283|5287|5285|5288|5287|5280|5279|20627
1599136500000|2020-09-03 12:35:00|5288|5286|5292|5291|5293|5291|5284|5283|8601
1599136800000|2020-09-03 12:40:00|5291|5290|5283|5282|5292|5291|5282|5281|10569
1599137100000|2020-09-03 12:45:00|5282|5281|5283|5281|5287|5286|5281|5279|6648
1599137400000|2020-09-03 12:50:00|5282|5280|5284|5282|5284|5282|5280|5278|10293
1599137700000|2020-09-03 12:55:00|5283|5283|5287|5285|5288|5287|5283|5282|12482
1599138000000|2020-09-03 13:00:00|5286|5286|5283|5281|5288|5287|5271|5270|27966
1599138300000|2020-09-03 13:05:00|5282|5282|5277|5275|5283|5282|5275|5274|20176
1599138600000|2020-09-03 13:10:00|5276|5274|5272|5270|5277|5276|5270|5268|13458
1599138900000|2020-09-03 13:15:00|5273|5271|5272|5270|5274|5273|5268|5267|11450
1599139200000|2020-09-03 13:20:00|5271|5271|5269|5267|5274|5273|5266|5265|9197
1599139500000|2020-09-03 13:25:00|5268|5266|5268|5266|5273|5272|5266|5265|6161
1599139800000|2020-09-03 13:30:00|5269|5267|5259|5258|5275|5274|5259|5258|16798
1599140100000|2020-09-03 13:35:00|5260|5259|5269|5267|5272|5270|5256|5255|12683
1599140400000|2020-09-03 13:40:00|5267|5266|5256|5254|5269|5267|5252|5251|16231
1599140700000|2020-09-03 13:45:00|5257|5255|5261|5259|5269|5267|5254|5252|40837
1599141000000|2020-09-03 13:50:00|5260|5258|5250|5247|5263|5261|5246|5244|52274
1599141300000|2020-09-03 13:55:00|5251|5248|5267|5265|5268|5266|5250|5248|31590
1599141600000|2020-09-03 14:00:00|5268|5264|5275|5273|5277|5275|5264|5262|17529
1599141900000|2020-09-03 14:05:00|5274|5272|5259|5257|5275|5274|5258|5256|10612
1599142200000|2020-09-03 14:10:00|5258|5256|5260|5259|5263|5261|5253|5251|23279
1599142500000|2020-09-03 14:15:00|5261|5260|5250|5248|5262|5260|5244|5243|15226
1599142800000|2020-09-03 14:20:00|5251|5249|5230|5229|5251|5249|5229|5228|27247
1599143100000|2020-09-03 14:25:00|5231|5230|5245|5242|5248|5246|5230|5228|20285
1599143400000|2020-09-03 14:30:00|5246|5243|5245|5243|5250|5248|5232|5231|19854
1599143700000|2020-09-03 14:35:00|5246|5244|5239|5237|5246|5244|5229|5227|23359
1599144000000|2020-09-03 14:40:00|5240|5238|5230|5228|5242|5241|5230|5227|14269
1599144300000|2020-09-03 14:45:00|5229|5227|5213|5211|5234|5232|5213|5211|22651
1599144600000|2020-09-03 14:50:00|5214|5212|5224|5222|5226|5224|5214|5212|16767
1599144900000|2020-09-03 14:55:00|5223|5221|5220|5218|5225|5224|5214|5212|35231
1599145200000|2020-09-03 15:00:00|5221|5219|5210|5208|5222|5220|5204|5202|38673
1599145500000|2020-09-03 15:05:00|5209|5209|5204|5202|5213|5210|5200|5198|51025
1599145800000|2020-09-03 15:10:00|5205|5203|5191|5189|5208|5206|5187|5185|39251
1599146100000|2020-09-03 15:15:00|5189|5188|5153|5151|5191|5189|5148|5147|94066
1599146400000|2020-09-03 15:20:00|5154|5152|5171|5169|5181|5178|5151|5149|92449
1599146700000|2020-09-03 15:25:00|5170|5168|5166|5164|5176|5174|5165|5164|100648
1599202800000|2020-09-04 07:00:00|5170|5166|5144|5140|5182|5176|5137|5130|73606
1599203100000|2020-09-04 07:05:00|5143|5139|5165|5162|5172|5170|5140|5137|32422
1599203400000|2020-09-04 07:10:00|5166|5163|5204|5201|5208|5206|5166|5163|55473
1599203700000|2020-09-04 07:15:00|5205|5202|5235|5232|5236|5234|5203|5200|51016
1599204000000|2020-09-04 07:20:00|5234|5233|5225|5223|5242|5240|5224|5222|233086
1599204300000|2020-09-04 07:25:00|5224|5222|5226|5224|5233|5231|5220|5217|22469
1599204600000|2020-09-04 07:30:00|5227|5225|5247|5245|5248|5247|5225|5222|38192
1599204900000|2020-09-04 07:35:00|5246|5244|5240|5238|5246|5244|5231|5227|5160
1599205200000|2020-09-04 07:40:00|5239|5237|5236|5233|5241|5238|5228|5226|25166
1599205500000|2020-09-04 07:45:00|5237|5234|5233|5231|5242|5240|5230|5229|8183
1599205800000|2020-09-04 07:50:00|5234|5232|5249|5246|5249|5247|5233|5231|13412
1599206100000|2020-09-04 07:55:00|5250|5247|5256|5254|5266|5264|5249|5247|28163
1599206400000|2020-09-04 08:00:00|5255|5253|5260|5258|5266|5264|5254|5252|16490
1599206700000|2020-09-04 08:05:00|5261|5259|5264|5262|5264|5262|5249|5248|19836
1599207000000|2020-09-04 08:10:00|5265|5263|5262|5260|5266|5264|5258|5256|17573
1599207300000|2020-09-04 08:15:00|5263|5261|5258|5255|5278|5276|5255|5254|46868
1599207600000|2020-09-04 08:20:00|5259|5256|5268|5267|5270|5268|5256|5255|17787
1599207900000|2020-09-04 08:25:00|5267|5266|5274|5272|5275|5273|5266|5264|13980
1599208200000|2020-09-04 08:30:00|5273|5271|5281|5279|5281|5280|5272|5270|10113
1599208500000|2020-09-04 08:35:00|5282|5280|5288|5285|5289|5286|5276|5275|17019
1599208800000|2020-09-04 08:40:00|5287|5284|5272|5270|5287|5285|5271|5270|6640
1599209100000|2020-09-04 08:45:00|5273|5271|5274|5272|5276|5275|5271|5269|9783
1599209400000|2020-09-04 08:50:00|5273|5273|5277|5275|5284|5283|5272|5271|18149
1599209700000|2020-09-04 08:55:00|5276|5274|5276|5274|5281|5280|5271|5269|11837
1599210000000|2020-09-04 09:00:00|5275|5273|5276|5273|5279|5278|5273|5272|16919
1599210300000|2020-09-04 09:05:00|5275|5274|5274|5273|5279|5277|5273|5271|8365
1599210600000|2020-09-04 09:10:00|5275|5274|5273|5272|5276|5275|5271|5270|6343
1599210900000|2020-09-04 09:15:00|5274|5273|5273|5271|5279|5278|5273|5271|9365
1599211200000|2020-09-04 09:20:00|5272|5270|5281|5280|5281|5280|5271|5269|21394
1599211500000|2020-09-04 09:25:00|5282|5281|5285|5283|5290|5289|5282|5280|10142
1599211800000|2020-09-04 09:30:00|5284|5282|5279|5277|5284|5283|5274|5273|24765
1599212100000|2020-09-04 09:35:00|5280|5278|5278|5277|5282|5281|5274|5272|14184
1599212400000|2020-09-04 09:40:00|5279|5278|5286|5284|5288|5287|5279|5278|3806
1599212700000|2020-09-04 09:45:00|5287|5285|5292|5290|5293|5291|5284|5283|8076
1599213000000|2020-09-04 09:50:00|5293|5289|5301|5300|5302|5301|5293|5289|54796
1599213300000|2020-09-04 09:55:00|5300|5299|5299|5298|5301|5300|5296|5295|44877
1599213600000|2020-09-04 10:00:00|5300|5299|5297|5296|5302|5301|5297|5296|33985
1599213900000|2020-09-04 10:05:00|5296|5295|5283|5281|5296|5295|5283|5280|9647
1599214200000|2020-09-04 10:10:00|5282|5280|5282|5281|5289|5288|5281|5279|12817
1599214500000|2020-09-04 10:15:00|5283|5280|5275|5273|5283|5280|5271|5270|37517
1599214800000|2020-09-04 10:20:00|5276|5274|5264|5262|5277|5276|5264|5262|14440
1599215100000|2020-09-04 10:25:00|5265|5264|5268|5266|5272|5270|5265|5264|7163
1599215400000|2020-09-04 10:30:00|5267|5265|5272|5271|5273|5272|5266|5264|4070
1599215700000|2020-09-04 10:35:00|5273|5272|5273|5272|5276|5274|5268|5266|5807
1599216000000|2020-09-04 10:40:00|5272|5271|5285|5284|5287|5286|5272|5270|46183
1599216300000|2020-09-04 10:45:00|5286|5285|5285|5283|5287|5285|5280|5279|8845
1599216600000|2020-09-04 10:50:00|5286|5284|5283|5281|5288|5286|5282|5280|7809
1599216900000|2020-09-04 10:55:00|5282|5282|5283|5281|5284|5283|5281|5279|3602
1599217200000|2020-09-04 11:00:00|5285|5280|5273|5271|5285|5281|5267|5265|48933
1599217500000|2020-09-04 11:05:00|5274|5272|5273|5271|5281|5277|5272|5270|28558
1599217800000|2020-09-04 11:10:00|5271|5270|5264|5262|5274|5273|5258|5256|12694
1599218100000|2020-09-04 11:15:00|5263|5261|5260|5258|5264|5262|5259|5257|6286
1599218400000|2020-09-04 11:20:00|5261|5259|5268|5266|5269|5268|5260|5258|13596
1599218700000|2020-09-04 11:25:00|5269|5267|5272|5270|5274|5272|5265|5264|7692
1599219000000|2020-09-04 11:30:00|5271|5269|5259|5257|5273|5271|5259|5256|2284
1599219300000|2020-09-04 11:35:00|5258|5256|5256|5254|5262|5261|5254|5252|9622
1599219600000|2020-09-04 11:40:00|5255|5253|5251|5249|5255|5254|5247|5245|19737
1599219900000|2020-09-04 11:45:00|5252|5250|5249|5247|5252|5251|5246|5244|7165
1599220200000|2020-09-04 11:50:00|5248|5246|5240|5238|5248|5246|5237|5236|10841
1599220500000|2020-09-04 11:55:00|5238|5237|5241|5240|5241|5240|5235|5233|7523
1599220800000|2020-09-04 12:00:00|5242|5241|5259|5257|5260|5259|5242|5240|17123
1599221100000|2020-09-04 12:05:00|5258|5256|5263|5261|5270|5269|5256|5255|20227
1599221400000|2020-09-04 12:10:00|5264|5262|5271|5269|5272|5270|5260|5258|19578
1599221700000|2020-09-04 12:15:00|5270|5268|5271|5268|5276|5275|5267|5266|12574
1599222000000|2020-09-04 12:20:00|5270|5269|5278|5276|5278|5276|5268|5267|13996
1599222300000|2020-09-04 12:25:00|5277|5275|5278|5273|5279|5276|5269|5267|11443
1599222600000|2020-09-04 12:30:00|5279|5274|5289|5287|5295|5292|5271|5268|32192
1599222900000|2020-09-04 12:35:00|5288|5286|5280|5277|5288|5286|5277|5275|21270
1599223200000|2020-09-04 12:40:00|5279|5278|5293|5290|5294|5292|5278|5277|15979
1599223500000|2020-09-04 12:45:00|5292|5289|5295|5294|5298|5297|5289|5288|11086
1599223800000|2020-09-04 12:50:00|5294|5292|5294|5293|5297|5295|5290|5289|19584
1599224100000|2020-09-04 12:55:00|5293|5292|5284|5282|5295|5293|5282|5281|21095
1599224400000|2020-09-04 13:00:00|5285|5283|5299|5297|5299|5298|5284|5282|11141
1599224700000|2020-09-04 13:05:00|5298|5296|5291|5290|5299|5297|5291|5289|7548
1599225000000|2020-09-04 13:10:00|5292|5289|5298|5295|5299|5297|5287|5284|11242
1599225300000|2020-09-04 13:15:00|5297|5294|5297|5295|5297|5295|5291|5289|7062
1599225600000|2020-09-04 13:20:00|5298|5296|5294|5292|5301|5300|5292|5290|30639
1599225900000|2020-09-04 13:25:00|5293|5291|5286|5284|5293|5291|5284|5282|6526
1599226200000|2020-09-04 13:30:00|5285|5283|5292|5290|5297|5295|5278|5277|28021
1599226500000|2020-09-04 13:35:00|5293|5289|5281|5279|5295|5293|5280|5278|22093
1599226800000|2020-09-04 13:40:00|5280|5278|5281|5278|5286|5284|5267|5265|21226
1599227100000|2020-09-04 13:45:00|5282|5279|5263|5261|5284|5282|5253|5251|31162
1599227400000|2020-09-04 13:50:00|5264|5262|5258|5256|5271|5269|5251|5250|26069
1599227700000|2020-09-04 13:55:00|5259|5257|5262|5260|5266|5262|5253|5251|19039
1599228000000|2020-09-04 14:00:00|5261|5259|5275|5273|5277|5275|5257|5256|13866
1599228300000|2020-09-04 14:05:00|5274|5272|5269|5267|5275|5273|5264|5262|13101
1599228600000|2020-09-04 14:10:00|5268|5266|5253|5251|5272|5270|5251|5249|32047
1599228900000|2020-09-04 14:15:00|5254|5252|5231|5228|5259|5256|5230|5228|39311
1599229200000|2020-09-04 14:20:00|5232|5229|5244|5241|5248|5246|5225|5223|53855
1599229500000|2020-09-04 14:25:00|5245|5242|5236|5233|5250|5248|5234|5233|30074
1599229800000|2020-09-04 14:30:00|5237|5234|5238|5236|5249|5247|5234|5233|25949
1599230100000|2020-09-04 14:35:00|5239|5235|5232|5230|5241|5239|5210|5208|109610
1599230400000|2020-09-04 14:40:00|5231|5229|5195|5192|5235|5233|5184|5182|91475
1599230700000|2020-09-04 14:45:00|5196|5193|5227|5225|5230|5227|5196|5193|48798
1599231000000|2020-09-04 14:50:00|5226|5224|5231|5229|5232|5230|5210|5208|36971
1599231300000|2020-09-04 14:55:00|5230|5228|5225|5222|5240|5238|5223|5221|29777
1599231600000|2020-09-04 15:00:00|5226|5223|5217|5216|5228|5226|5202|5200|38233
1599231900000|2020-09-04 15:05:00|5218|5215|5197|5195|5219|5217|5195|5193|38377
1599232200000|2020-09-04 15:10:00|5196|5194|5200|5198|5206|5204|5185|5184|66390
1599232500000|2020-09-04 15:15:00|5199|5197|5204|5202|5204|5203|5186|5183|45123
1599232800000|2020-09-04 15:20:00|5203|5201|5203|5201|5212|5210|5198|5197|47555
1599233100000|2020-09-04 15:25:00|5202|5200|5197|5193|5206|5202|5187|5186|60743
1599462000000|2020-09-07 07:00:00|5247|5242|5254|5248|5260|5255|5240|5234|74093
1599462300000|2020-09-07 07:05:00|5253|5249|5253|5251|5267|5264|5240|5235|46819
1599462600000|2020-09-07 07:10:00|5254|5252|5268|5265|5282|5278|5250|5249|27379
1599462900000|2020-09-07 07:15:00|5267|5266|5263|5259|5268|5266|5251|5248|32089
1599463200000|2020-09-07 07:20:00|5262|5258|5267|5264|5280|5278|5256|5254|41687
1599463500000|2020-09-07 07:25:00|5266|5265|5263|5262|5273|5271|5259|5258|29502
1599463800000|2020-09-07 07:30:00|5264|5261|5259|5257|5288|5286|5256|5254|22686
1599464100000|2020-09-07 07:35:00|5258|5256|5260|5258|5263|5260|5251|5250|18139
1599464400000|2020-09-07 07:40:00|5261|5259|5266|5263|5269|5267|5257|5256|13360
1599464700000|2020-09-07 07:45:00|5265|5262|5260|5257|5268|5267|5258|5256|8400
1599465000000|2020-09-07 07:50:00|5261|5256|5269|5267|5270|5269|5254|5252|10957
1599465300000|2020-09-07 07:55:00|5268|5266|5271|5269|5271|5270|5262|5261|6279
1599465600000|2020-09-07 08:00:00|5272|5270|5283|5280|5288|5286|5265|5263|15496
1599465900000|2020-09-07 08:05:00|5284|5281|5276|5273|5290|5289|5276|5272|25358
1599466200000|2020-09-07 08:10:00|5277|5274|5271|5270|5285|5283|5270|5269|11478
1599466500000|2020-09-07 08:15:00|5272|5271|5264|5261|5273|5272|5261|5260|10889
1599466800000|2020-09-07 08:20:00|5263|5262|5269|5267|5270|5268|5262|5260|7062
1599467100000|2020-09-07 08:25:00|5268|5268|5273|5271|5276|5274|5266|5264|4961
1599467400000|2020-09-07 08:30:00|5274|5272|5279|5277|5282|5280|5272|5271|3545
1599467700000|2020-09-07 08:35:00|5280|5278|5280|5278|5282|5281|5276|5274|7199
1599468000000|2020-09-07 08:40:00|5279|5279|5275|5273|5280|5279|5272|5269|12185
1599468300000|2020-09-07 08:45:00|5276|5274|5279|5277|5280|5278|5273|5271|6242
1599468600000|2020-09-07 08:50:00|5278|5276|5269|5266|5279|5277|5268|5266|7281
1599468900000|2020-09-07 08:55:00|5268|5267|5265|5262|5269|5268|5260|5258|7812
1599469200000|2020-09-07 09:00:00|5264|5263|5260|5257|5267|5265|5257|5255|8341
1599469500000|2020-09-07 09:05:00|5259|5258|5271|5268|5272|5270|5259|5258|2699
1599469800000|2020-09-07 09:10:00|5270|5269|5274|5272|5277|5275|5269|5268|8098
1599470100000|2020-09-07 09:15:00|5275|5273|5278|5276|5283|5281|5273|5270|16951
1599470400000|2020-09-07 09:20:00|5277|5275|5274|5272|5278|5277|5273|5271|11611
1599470700000|2020-09-07 09:25:00|5273|5271|5272|5270|5274|5272|5267|5265|6096
1599471000000|2020-09-07 09:30:00|5271|5269|5273|5272|5274|5272|5269|5268|4514
1599471300000|2020-09-07 09:35:00|5272|5271|5279|5278|5280|5278|5272|5271|2141
1599471600000|2020-09-07 09:40:00|5280|5279|5282|5280|5285|5284|5274|5272|14694
1599471900000|2020-09-07 09:45:00|5283|5281|5273|5271|5285|5283|5272|5270|18529
1599472200000|2020-09-07 09:50:00|5274|5272|5275|5273|5278|5276|5272|5270|4201
1599472500000|2020-09-07 09:55:00|5276|5274|5281|5279|5281|5279|5274|5273|4834
1599472800000|2020-09-07 10:00:00|5280|5278|5280|5278|5282|5281|5273|5272|7782
1599473100000|2020-09-07 10:05:00|5281|5279|5282|5280|5285|5283|5279|5278|4109
1599473400000|2020-09-07 10:10:00|5283|5279|5284|5282|5289|5288|5282|5279|7236
1599473700000|2020-09-07 10:15:00|5283|5281|5290|5288|5291|5290|5282|5280|11500
1599474000000|2020-09-07 10:20:00|5291|5290|5286|5284|5294|5292|5285|5284|7765
1599474300000|2020-09-07 10:25:00|5285|5283|5287|5286|5291|5289|5283|5282|9692
1599474600000|2020-09-07 10:30:00|5288|5287|5288|5286|5292|5290|5287|5285|2103
1599474900000|2020-09-07 10:35:00|5289|5287|5288|5286|5293|5292|5287|5285|6294
1599475200000|2020-09-07 10:40:00|5289|5287|5291|5289|5292|5290|5287|5285|5694
1599475500000|2020-09-07 10:45:00|5292|5290|5300|5298|5304|5303|5291|5290|37462
1599475800000|2020-09-07 10:50:00|5301|5299|5297|5295|5303|5302|5297|5295|15854
1599476100000|2020-09-07 10:55:00|5296|5294|5287|5285|5296|5295|5286|5284|16476
1599476400000|2020-09-07 11:00:00|5292|5286|5283|5280|5292|5287|5279|5276|11825
1599476700000|2020-09-07 11:05:00|5282|5281|5282|5280|5286|5285|5281|5280|3422
1599477000000|2020-09-07 11:10:00|5281|5281|5285|5283|5285|5283|5280|5278|13096
1599477300000|2020-09-07 11:15:00|5286|5284|5287|5285|5287|5285|5284|5283|3878
1599477600000|2020-09-07 11:20:00|5286|5284|5290|5288|5291|5289|5285|5284|5563
1599477900000|2020-09-07 11:25:00|5291|5289|5294|5292|5294|5293|5288|5287|12897
1599478200000|2020-09-07 11:30:00|5295|5293|5298|5296|5300|5298|5291|5289|5128
1599478500000|2020-09-07 11:35:00|5299|5297|5298|5296|5300|5298|5296|5295|2487
1599478800000|2020-09-07 11:40:00|5299|5297|5306|5304|5306|5304|5295|5293|18597
1599479100000|2020-09-07 11:45:00|5305|5303|5299|5297|5306|5305|5294|5292|10039
1599479400000|2020-09-07 11:50:00|5298|5296|5295|5293|5298|5297|5292|5291|2371
1599479700000|2020-09-07 11:55:00|5294|5292|5297|5294|5297|5295|5291|5290|5915
1599480000000|2020-09-07 12:00:00|5298|5295|5302|5300|5304|5302|5296|5294|4770
1599480300000|2020-09-07 12:05:00|5301|5301|5298|5296|5303|5302|5297|5295|4302
1599480600000|2020-09-07 12:10:00|5299|5297|5300|5298|5301|5300|5294|5293|3851
1599480900000|2020-09-07 12:15:00|5301|5299|5299|5298|5303|5301|5298|5297|7276
1599481200000|2020-09-07 12:20:00|5300|5299|5299|5298|5303|5302|5298|5297|6080
1599481500000|2020-09-07 12:25:00|5298|5297|5305|5303|5306|5305|5296|5294|19135
1599481800000|2020-09-07 12:30:00|5306|5304|5306|5305|5310|5308|5303|5302|9343
1599482100000|2020-09-07 12:35:00|5307|5306|5302|5300|5308|5307|5300|5299|9770
1599482400000|2020-09-07 12:40:00|5303|5301|5305|5303|5306|5305|5302|5301|10307
1599482700000|2020-09-07 12:45:00|5306|5305|5303|5301|5308|5306|5301|5300|9514
1599483000000|2020-09-07 12:50:00|5304|5302|5302|5300|5305|5304|5300|5298|10781
1599483300000|2020-09-07 12:55:00|5301|5301|5301|5300|5303|5302|5300|5299|10684
1599483600000|2020-09-07 13:00:00|5300|5299|5292|5291|5302|5301|5291|5290|10547
1599483900000|2020-09-07 13:05:00|5293|5292|5298|5296|5299|5297|5292|5291|3710
1599484200000|2020-09-07 13:10:00|5297|5297|5298|5296|5298|5297|5294|5292|6377
1599484500000|2020-09-07 13:15:00|5297|5295|5298|5296|5298|5297|5295|5293|6032
1599484800000|2020-09-07 13:20:00|5297|5295|5299|5297|5300|5299|5297|5295|3652
1599485100000|2020-09-07 13:25:00|5298|5298|5302|5300|5302|5300|5298|5297|9496
1599485400000|2020-09-07 13:30:00|5303|5301|5294|5292|5303|5302|5292|5291|12309
1599485700000|2020-09-07 13:35:00|5295|5293|5303|5301|5303|5302|5295|5293|4745
1599486000000|2020-09-07 13:40:00|5302|5300|5305|5303|5305|5304|5301|5300|8294
1599486300000|2020-09-07 13:45:00|5306|5304|5309|5307|5315|5313|5306|5304|21867
1599486600000|2020-09-07 13:50:00|5308|5308|5314|5312|5315|5314|5307|5305|20556
1599486900000|2020-09-07 13:55:00|5315|5313|5309|5307|5315|5314|5306|5304|12288
1599487200000|2020-09-07 14:00:00|5310|5308|5311|5309|5313|5312|5309|5308|4262
1599487500000|2020-09-07 14:05:00|5310|5310|5316|5315|5318|5316|5306|5305|14677
1599487800000|2020-09-07 14:10:00|5317|5316|5309|5307|5322|5321|5309|5307|17685
1599488100000|2020-09-07 14:15:00|5310|5308|5315|5314|5315|5314|5306|5305|15238
1599488400000|2020-09-07 14:20:00|5314|5313|5308|5306|5315|5314|5305|5303|17914
1599488700000|2020-09-07 14:25:00|5309|5307|5319|5317|5320|5319|5309|5307|18411
1599489000000|2020-09-07 14:30:00|5320|5318|5319|5317|5321|5320|5317|5315|7180
1599489300000|2020-09-07 14:35:00|5320|5318|5316|5314|5321|5320|5315|5314|23128
1599489600000|2020-09-07 14:40:00|5315|5313|5317|5316|5319|5317|5314|5313|6454
1599489900000|2020-09-07 14:45:00|5318|5315|5316|5314|5319|5318|5315|5314|8361
1599490200000|2020-09-07 14:50:00|5315|5315|5315|5313|5317|5316|5314|5313|10115
1599490500000|2020-09-07 14:55:00|5314|5314|5319|5318|5321|5320|5314|5313|21599
1599490800000|2020-09-07 15:00:00|5320|5317|5319|5318|5323|5322|5318|5316|13607
1599491100000|2020-09-07 15:05:00|5320|5319|5318|5317|5320|5319|5315|5313|17516
1599491400000|2020-09-07 15:10:00|5319|5316|5321|5319|5323|5322|5319|5316|19034
1599491700000|2020-09-07 15:15:00|5320|5318|5327|5325|5327|5326|5318|5317|21370
1599492000000|2020-09-07 15:20:00|5326|5326|5329|5328|5331|5329|5325|5324|18152
1599492300000|2020-09-07 15:25:00|5328|5327|5318|5316|5329|5328|5317|5315|19203
1599548400000|2020-09-08 07:00:00|5360|5350|5371|5365|5372|5369|5347|5341|152384
1599548700000|2020-09-08 07:05:00|5372|5366|5369|5366|5386|5383|5357|5355|55033
1599549000000|2020-09-08 07:10:00|5370|5367|5396|5393|5398|5395|5361|5359|42283
1599549300000|2020-09-08 07:15:00|5395|5394|5376|5373|5399|5397|5369|5367|24063
1599549600000|2020-09-08 07:20:00|5377|5372|5367|5365|5377|5376|5360|5358|37830
1599549900000|2020-09-08 07:25:00|5366|5364|5372|5370|5376|5373|5362|5360|14464
1599550200000|2020-09-08 07:30:00|5371|5369|5379|5378|5385|5383|5365|5364|30542
1599550500000|2020-09-08 07:35:00|5378|5377|5367|5364|5379|5378|5364|5362|24592
1599550800000|2020-09-08 07:40:00|5366|5365|5370|5368|5374|5372|5365|5362|13276
1599551100000|2020-09-08 07:45:00|5371|5369|5380|5379|5383|5380|5371|5369|28196
1599551400000|2020-09-08 07:50:00|5379|5378|5391|5390|5392|5391|5377|5375|26153
1599551700000|2020-09-08 07:55:00|5392|5389|5386|5384|5392|5391|5383|5381|27153
1599552000000|2020-09-08 08:00:00|5385|5385|5377|5375|5387|5386|5373|5372|22602
1599552300000|2020-09-08 08:05:00|5378|5376|5380|5378|5382|5381|5376|5374|12321
1599552600000|2020-09-08 08:10:00|5379|5377|5364|5362|5379|5377|5362|5360|32515
1599552900000|2020-09-08 08:15:00|5365|5363|5368|5367|5370|5368|5364|5362|29427
1599553200000|2020-09-08 08:20:00|5367|5366|5365|5363|5374|5372|5363|5362|35817
1599553500000|2020-09-08 08:25:00|5364|5364|5378|5376|5379|5378|5364|5363|21828
1599553800000|2020-09-08 08:30:00|5377|5375|5370|5368|5379|5378|5370|5368|19443
1599554100000|2020-09-08 08:35:00|5371|5369|5376|5375|5379|5377|5361|5360|25988
1599554400000|2020-09-08 08:40:00|5375|5374|5367|5364|5377|5375|5362|5360|31549
1599554700000|2020-09-08 08:45:00|5366|5363|5367|5365|5370|5368|5363|5362|40070
1599555000000|2020-09-08 08:50:00|5366|5366|5366|5365|5369|5368|5362|5361|21713
1599555300000|2020-09-08 08:55:00|5367|5366|5366|5365|5372|5371|5362|5360|34831
1599555600000|2020-09-08 09:00:00|5365|5364|5372|5370|5373|5370|5362|5361|18867
1599555900000|2020-09-08 09:05:00|5371|5369|5366|5364|5371|5369|5362|5361|53299
1599556200000|2020-09-08 09:10:00|5367|5365|5365|5364|5369|5367|5363|5361|44560
1599556500000|2020-09-08 09:15:00|5364|5363|5368|5366|5369|5368|5362|5360|27588
1599556800000|2020-09-08 09:20:00|5366|5365|5364|5362|5367|5365|5363|5362|13567
1599557100000|2020-09-08 09:25:00|5365|5363|5369|5367|5369|5368|5363|5362|25208
1599557400000|2020-09-08 09:30:00|5368|5366|5359|5358|5369|5367|5358|5357|33810
1599557700000|2020-09-08 09:35:00|5360|5359|5367|5365|5369|5368|5356|5355|13598
1599558000000|2020-09-08 09:40:00|5366|5364|5362|5360|5368|5366|5359|5358|42623
1599558300000|2020-09-08 09:45:00|5361|5359|5367|5365|5370|5368|5359|5358|36036
1599558600000|2020-09-08 09:50:00|5366|5366|5364|5363|5369|5367|5362|5361|34114
1599558900000|2020-09-08 09:55:00|5365|5364|5367|5365|5369|5368|5363|5361|16522
1599559200000|2020-09-08 10:00:00|5366|5366|5365|5363|5369|5368|5363|5361|18762
1599559500000|2020-09-08 10:05:00|5366|5364|5365|5364|5369|5368|5363|5361|11559
1599559800000|2020-09-08 10:10:00|5364|5363|5366|5364|5366|5364|5358|5357|10759
1599560100000|2020-09-08 10:15:00|5365|5363|5366|5364|5371|5370|5364|5363|17357
1599560400000|2020-09-08 10:20:00|5367|5365|5364|5362|5367|5366|5363|5362|29067
1599560700000|2020-09-08 10:25:00|5363|5363|5361|5359|5364|5363|5360|5358|21597
1599561000000|2020-09-08 10:30:00|5360|5360|5364|5363|5366|5364|5358|5357|10164
1599561300000|2020-09-08 10:35:00|5363|5362|5366|5365|5366|5365|5357|5356|16233
1599561600000|2020-09-08 10:40:00|5365|5364|5360|5358|5366|5365|5358|5357|18847
1599561900000|2020-09-08 10:45:00|5359|5357|5359|5357|5360|5358|5356|5355|64278
1599562200000|2020-09-08 10:50:00|5358|5358|5345|5344|5359|5358|5345|5343|35606
1599562500000|2020-09-08 10:55:00|5346|5345|5351|5349|5351|5350|5344|5343|21123
1599562800000|2020-09-08 11:00:00|5350|5345|5360|5359|5360|5359|5349|5345|5493
1599563100000|2020-09-08 11:05:00|5361|5360|5368|5367|5371|5370|5358|5357|35054
1599563400000|2020-09-08 11:10:00|5367|5366|5369|5367|5375|5373|5366|5365|16039
1599563700000|2020-09-08 11:15:00|5368|5368|5366|5365|5377|5376|5362|5360|40625
1599564000000|2020-09-08 11:20:00|5367|5366|5365|5364|5369|5368|5361|5359|34823
1599564300000|2020-09-08 11:25:00|5366|5365|5375|5373|5375|5374|5366|5364|7765
1599564600000|2020-09-08 11:30:00|5374|5372|5365|5364|5375|5373|5359|5357|16037
1599564900000|2020-09-08 11:35:00|5364|5363|5359|5358|5365|5363|5356|5355|73328
1599565200000|2020-09-08 11:40:00|5358|5357|5356|5355|5360|5359|5354|5353|89336
1599565500000|2020-09-08 11:45:00|5355|5354|5366|5365|5370|5369|5353|5352|39463
1599565800000|2020-09-08 11:50:00|5365|5364|5364|5363|5366|5365|5359|5357|10034
1599566100000|2020-09-08 11:55:00|5363|5362|5370|5369|5375|5374|5363|5362|35439
1599566400000|2020-09-08 12:00:00|5371|5370|5372|5371|5376|5374|5363|5362|27103
1599566700000|2020-09-08 12:05:00|5371|5370|5371|5370|5376|5374|5361|5359|27201
1599567000000|2020-09-08 12:10:00|5372|5369|5366|5364|5373|5372|5359|5357|45986
1599567300000|2020-09-08 12:15:00|5365|5363|5368|5367|5372|5371|5362|5361|19310
1599567600000|2020-09-08 12:20:00|5369|5366|5367|5366|5370|5368|5360|5359|12471
1599567900000|2020-09-08 12:25:00|5366|5365|5361|5359|5368|5366|5360|5358|17580
1599568200000|2020-09-08 12:30:00|5362|5360|5360|5359|5368|5367|5357|5356|24327
1599568500000|2020-09-08 12:35:00|5361|5360|5339|5337|5361|5360|5336|5334|54357
1599568800000|2020-09-08 12:40:00|5340|5338|5342|5340|5347|5346|5338|5336|38632
1599569100000|2020-09-08 12:45:00|5341|5341|5346|5343|5350|5349|5335|5334|61894
1599569400000|2020-09-08 12:50:00|5347|5344|5339|5337|5347|5345|5336|5335|30913
1599569700000|2020-09-08 12:55:00|5340|5338|5342|5339|5345|5344|5338|5337|17738
1599570000000|2020-09-08 13:00:00|5341|5338|5339|5337|5343|5341|5337|5336|20223
1599570300000|2020-09-08 13:05:00|5338|5336|5348|5346|5348|5347|5337|5336|24589
1599570600000|2020-09-08 13:10:00|5347|5345|5343|5340|5348|5346|5340|5339|21564
1599570900000|2020-09-08 13:15:00|5342|5341|5339|5337|5344|5342|5338|5337|21330
1599571200000|2020-09-08 13:20:00|5340|5338|5341|5339|5344|5342|5336|5335|17139
1599571500000|2020-09-08 13:25:00|5340|5340|5347|5345|5348|5347|5338|5337|15513
1599571800000|2020-09-08 13:30:00|5346|5344|5340|5338|5350|5349|5338|5336|21569
1599572100000|2020-09-08 13:35:00|5341|5339|5338|5336|5347|5343|5330|5328|13336
1599572400000|2020-09-08 13:40:00|5337|5335|5319|5317|5337|5335|5318|5316|26520
1599572700000|2020-09-08 13:45:00|5318|5316|5316|5314|5339|5337|5313|5312|46912
1599573000000|2020-09-08 13:50:00|5317|5316|5313|5310|5320|5318|5309|5307|25980
1599573300000|2020-09-08 13:55:00|5314|5311|5350|5348|5350|5348|5310|5309|86232
1599573600000|2020-09-08 14:00:00|5349|5347|5324|5321|5358|5356|5324|5321|57006
1599573900000|2020-09-08 14:05:00|5323|5322|5349|5346|5353|5350|5322|5322|28654
1599574200000|2020-09-08 14:10:00|5350|5349|5366|5364|5369|5367|5344|5341|25707
1599574500000|2020-09-08 14:15:00|5367|5365|5369|5367|5384|5381|5360|5359|72981
1599574800000|2020-09-08 14:20:00|5370|5368|5370|5367|5380|5379|5367|5365|62421
1599575100000|2020-09-08 14:25:00|5371|5368|5385|5384|5386|5385|5371|5368|53384
1599575400000|2020-09-08 14:30:00|5384|5383|5388|5386|5388|5386|5379|5378|26768
1599575700000|2020-09-08 14:35:00|5389|5387|5382|5381|5389|5387|5374|5372|52167
1599576000000|2020-09-08 14:40:00|5383|5382|5372|5370|5383|5382|5361|5360|20889
1599576300000|2020-09-08 14:45:00|5371|5369|5370|5369|5376|5374|5364|5363|38339
1599576600000|2020-09-08 14:50:00|5369|5368|5389|5388|5389|5388|5368|5366|44275
1599576900000|2020-09-08 14:55:00|5388|5387|5388|5387|5397|5396|5385|5383|37111
1599577200000|2020-09-08 15:00:00|5387|5386|5396|5394|5400|5399|5380|5379|32528
1599577500000|2020-09-08 15:05:00|5395|5395|5400|5399|5400|5399|5391|5390|33618
1599577800000|2020-09-08 15:10:00|5399|5398|5400|5399|5407|5406|5397|5396|59049
1599578100000|2020-09-08 15:15:00|5401|5400|5400|5399|5407|5405|5398|5397|58543
1599578400000|2020-09-08 15:20:00|5401|5400|5400|5399|5402|5401|5393|5392|53224
1599578700000|2020-09-08 15:25:00|5401|5400|5397|5395|5406|5405|5396|5395|32151
1599634800000|2020-09-09 07:00:00|5410|5401|5402|5398|5420|5417|5396|5391|89226
1599635100000|2020-09-09 07:05:00|5401|5399|5399|5397|5410|5409|5397|5394|29689
1599635400000|2020-09-09 07:10:00|5400|5398|5418|5417|5425|5422|5397|5394|25211
1599635700000|2020-09-09 07:15:00|5419|5416|5406|5404|5426|5424|5404|5402|44946
1599636000000|2020-09-09 07:20:00|5407|5403|5432|5430|5434|5432|5403|5400|42584
1599636300000|2020-09-09 07:25:00|5431|5429|5434|5432|5434|5432|5425|5424|21120
1599636600000|2020-09-09 07:30:00|5433|5431|5448|5446|5455|5453|5432|5430|46451
1599636900000|2020-09-09 07:35:00|5449|5447|5458|5456|5460|5458|5447|5445|18018
1599637200000|2020-09-09 07:40:00|5457|5457|5460|5458|5470|5468|5457|5456|43275
1599637500000|2020-09-09 07:45:00|5461|5459|5452|5450|5464|5461|5448|5447|41698
1599637800000|2020-09-09 07:50:00|5453|5451|5444|5442|5454|5452|5440|5438|17354
1599638100000|2020-09-09 07:55:00|5445|5443|5441|5439|5449|5447|5434|5433|18110
1599638400000|2020-09-09 08:00:00|5440|5438|5452|5449|5453|5452|5436|5434|24830
1599638700000|2020-09-09 08:05:00|5451|5450|5460|5458|5460|5459|5451|5449|19452
1599639000000|2020-09-09 08:10:00|5459|5457|5457|5456|5467|5465|5453|5452|17287
1599639300000|2020-09-09 08:15:00|5458|5457|5458|5456|5464|5462|5457|5455|15096
1599639600000|2020-09-09 08:20:00|5459|5457|5455|5453|5464|5463|5454|5453|16417
1599639900000|2020-09-09 08:25:00|5456|5454|5450|5449|5459|5458|5448|5447|62275
1599640200000|2020-09-09 08:30:00|5451|5448|5451|5449|5456|5454|5445|5444|28213
1599640500000|2020-09-09 08:35:00|5452|5450|5449|5447|5454|5452|5448|5447|18367
1599640800000|2020-09-09 08:40:00|5448|5446|5439|5437|5451|5450|5438|5436|20454
1599641100000|2020-09-09 08:45:00|5438|5438|5451|5449|5452|5451|5437|5436|16393
1599641400000|2020-09-09 08:50:00|5450|5448|5443|5442|5451|5449|5441|5440|28970
1599641700000|2020-09-09 08:55:00|5444|5443|5441|5439|5449|5447|5440|5438|10245
1599642000000|2020-09-09 09:00:00|5440|5438|5425|5423|5441|5440|5424|5422|16362
1599642300000|2020-09-09 09:05:00|5424|5422|5427|5425|5431|5429|5422|5420|15578
1599642600000|2020-09-09 09:10:00|5426|5424|5430|5429|5435|5433|5422|5420|9475
1599642900000|2020-09-09 09:15:00|5431|5430|5426|5425|5434|5432|5422|5420|13509
1599643200000|2020-09-09 09:20:00|5427|5426|5424|5422|5428|5426|5421|5420|6036
1599643500000|2020-09-09 09:25:00|5425|5423|5425|5423|5428|5427|5424|5422|12054
1599643800000|2020-09-09 09:30:00|5424|5424|5421|5418|5428|5427|5417|5416|10282
1599644100000|2020-09-09 09:35:00|5420|5419|5423|5422|5428|5426|5420|5419|22182
1599644400000|2020-09-09 09:40:00|5422|5421|5422|5420|5423|5422|5415|5413|10755
1599644700000|2020-09-09 09:45:00|5423|5421|5428|5426|5430|5428|5423|5421|8378
1599645000000|2020-09-09 09:50:00|5429|5427|5428|5426|5430|5428|5422|5419|6365
1599645300000|2020-09-09 09:55:00|5427|5425|5435|5433|5439|5438|5425|5423|12570
1599645600000|2020-09-09 10:00:00|5434|5432|5435|5433|5441|5440|5432|5431|9915
1599645900000|2020-09-09 10:05:00|5434|5432|5435|5433|5435|5434|5429|5427|10498
1599646200000|2020-09-09 10:10:00|5434|5434|5428|5426|5437|5436|5426|5425|10117
1599646500000|2020-09-09 10:15:00|5427|5425|5430|5428|5431|5429|5423|5421|6330
1599646800000|2020-09-09 10:20:00|5429|5429|5432|5431|5433|5431|5426|5425|9125
1599647100000|2020-09-09 10:25:00|5431|5430|5431|5429|5433|5432|5429|5428|8699
1599647400000|2020-09-09 10:30:00|5432|5430|5427|5426|5433|5432|5425|5424|22714
1599647700000|2020-09-09 10:35:00|5424|5423|5419|5416|5424|5423|5415|5414|15891
1599648000000|2020-09-09 10:40:00|5418|5417|5423|5421|5423|5422|5416|5415|10021
1599648300000|2020-09-09 10:45:00|5422|5422|5421|5420|5423|5422|5419|5417|6157
1599648600000|2020-09-09 10:50:00|5420|5419|5414|5412|5421|5420|5410|5408|13474
1599648900000|2020-09-09 10:55:00|5415|5413|5418|5417|5420|5418|5412|5411|5835
1599649200000|2020-09-09 11:00:00|5419|5414|5416|5415|5419|5416|5412|5411|10855
1599649500000|2020-09-09 11:05:00|5415|5414|5406|5405|5416|5415|5404|5402|10995
1599649800000|2020-09-09 11:10:00|5407|5406|5404|5402|5411|5410|5404|5402|15982
1599650100000|2020-09-09 11:15:00|5403|5403|5418|5416|5418|5417|5403|5402|12783
1599650400000|2020-09-09 11:20:00|5419|5417|5421|5419|5422|5421|5414|5413|11957
1599650700000|2020-09-09 11:25:00|5420|5418|5425|5424|5426|5424|5418|5417|14000
1599651000000|2020-09-09 11:30:00|5426|5425|5427|5426|5431|5429|5424|5423|13542
1599651300000|2020-09-09 11:35:00|5428|5427|5432|5430|5436|5434|5428|5427|8543
1599651600000|2020-09-09 11:40:00|5431|5431|5430|5428|5433|5431|5424|5423|11113
1599651900000|2020-09-09 11:45:00|5431|5429|5435|5433|5435|5434|5431|5429|5151
1599652200000|2020-09-09 11:50:00|5436|5434|5444|5443|5445|5443|5435|5434|15966
1599652500000|2020-09-09 11:55:00|5445|5444|5441|5440|5445|5444|5441|5439|6272
1599652800000|2020-09-09 12:00:00|5442|5439|5440|5438|5445|5444|5439|5437|13576
1599653100000|2020-09-09 12:05:00|5439|5437|5438|5437|5441|5440|5435|5434|4330
1599653400000|2020-09-09 12:10:00|5437|5436|5439|5437|5447|5445|5436|5435|30619
1599653700000|2020-09-09 12:15:00|5438|5438|5435|5434|5443|5441|5434|5433|17819
1599654000000|2020-09-09 12:20:00|5434|5433|5434|5433|5437|5436|5434|5433|7046
1599654300000|2020-09-09 12:25:00|5433|5432|5433|5432|5436|5435|5432|5431|10939
1599654600000|2020-09-09 12:30:00|5432|5431|5431|5430|5436|5435|5428|5427|5308
1599654900000|2020-09-09 12:35:00|5432|5431|5444|5443|5445|5444|5432|5430|9218
1599655200000|2020-09-09 12:40:00|5445|5444|5443|5441|5446|5445|5437|5436|14121
1599655500000|2020-09-09 12:45:00|5444|5442|5443|5442|5445|5443|5438|5437|6309
1599655800000|2020-09-09 12:50:00|5444|5443|5439|5437|5445|5443|5436|5434|30264
1599656100000|2020-09-09 12:55:00|5438|5436|5439|5438|5441|5440|5434|5432|25049
1599656400000|2020-09-09 13:00:00|5438|5437|5445|5444|5447|5445|5437|5436|38053
1599656700000|2020-09-09 13:05:00|5446|5445|5452|5451|5452|5451|5445|5443|13709
1599657000000|2020-09-09 13:10:00|5453|5452|5450|5449|5453|5452|5448|5447|30661
1599657300000|2020-09-09 13:15:00|5451|5450|5447|5446|5453|5451|5447|5446|13007
1599657600000|2020-09-09 13:20:00|5448|5447|5451|5450|5453|5452|5447|5446|27328
1599657900000|2020-09-09 13:25:00|5450|5449|5450|5448|5457|5455|5449|5448|28680
1599658200000|2020-09-09 13:30:00|5449|5449|5450|5448|5459|5458|5445|5443|23415
1599658500000|2020-09-09 13:35:00|5449|5449|5452|5449|5464|5463|5449|5447|22424
1599658800000|2020-09-09 13:40:00|5451|5450|5463|5461|5467|5465|5449|5448|53117
1599659100000|2020-09-09 13:45:00|5462|5462|5469|5467|5472|5471|5460|5459|35570
1599659400000|2020-09-09 13:50:00|5470|5468|5486|5484|5487|5486|5470|5467|51450
1599659700000|2020-09-09 13:55:00|5485|5485|5486|5484|5488|5487|5481|5480|32286
1599660000000|2020-09-09 14:00:00|5485|5485|5480|5479|5490|5489|5480|5478|30376
1599660300000|2020-09-09 14:05:00|5479|5478|5470|5468|5481|5480|5469|5468|15338
1599660600000|2020-09-09 14:10:00|5471|5469|5483|5482|5485|5483|5471|5468|22432
1599660900000|2020-09-09 14:15:00|5484|5483|5485|5483|5494|5492|5483|5481|24644
1599661200000|2020-09-09 14:20:00|5484|5484|5482|5480|5490|5489|5480|5479|24613
1599661500000|2020-09-09 14:25:00|5483|5481|5474|5473|5489|5487|5474|5472|26891
1599661800000|2020-09-09 14:30:00|5475|5472|5474|5473|5480|5479|5473|5471|18269
1599662100000|2020-09-09 14:35:00|5475|5474|5478|5476|5478|5477|5474|5472|10330
1599662400000|2020-09-09 14:40:00|5477|5477|5475|5474|5486|5485|5474|5473|13174
1599662700000|2020-09-09 14:45:00|5476|5475|5476|5474|5483|5482|5470|5469|13121
1599663000000|2020-09-09 14:50:00|5477|5475|5476|5474|5481|5480|5474|5473|16300
1599663300000|2020-09-09 14:55:00|5475|5475|5487|5485|5487|5486|5475|5474|28840
1599663600000|2020-09-09 15:00:00|5486|5486|5493|5492|5495|5494|5486|5485|42208
1599663900000|2020-09-09 15:05:00|5492|5491|5482|5481|5494|5493|5481|5480|32801
1599664200000|2020-09-09 15:10:00|5483|5482|5490|5489|5491|5490|5479|5477|23505
1599664500000|2020-09-09 15:15:00|5489|5488|5486|5485|5491|5490|5482|5481|28806
1599664800000|2020-09-09 15:20:00|5485|5484|5486|5485|5493|5491|5485|5483|25794
1599665100000|2020-09-09 15:25:00|5487|5486|5493|5491|5495|5494|5484|5482|41737
1599721200000|2020-09-10 07:00:00|5500|5497|5504|5502|5507|5505|5485|5483|109483
1599721500000|2020-09-10 07:05:00|5505|5503|5505|5502|5524|5523|5498|5495|71922
1599721800000|2020-09-10 07:10:00|5506|5503|5506|5505|5513|5511|5497|5494|28365
1599722100000|2020-09-10 07:15:00|5505|5504|5508|5505|5513|5511|5497|5495|19203
1599722400000|2020-09-10 07:20:00|5507|5504|5486|5484|5508|5507|5484|5482|24322
1599722700000|2020-09-10 07:25:00|5487|5485|5473|5470|5492|5490|5471|5470|29088
1599723000000|2020-09-10 07:30:00|5472|5469|5458|5456|5479|5477|5457|5455|22344
1599723300000|2020-09-10 07:35:00|5459|5459|5473|5471|5476|5474|5459|5456|20504
1599723600000|2020-09-10 07:40:00|5474|5470|5461|5459|5474|5470|5461|5458|10565
1599723900000|2020-09-10 07:45:00|5460|5458|5466|5463|5473|5471|5459|5457|18477
1599724200000|2020-09-10 07:50:00|5465|5462|5461|5459|5470|5469|5456|5454|11912
1599724500000|2020-09-10 07:55:00|5460|5458|5466|5464|5469|5467|5460|5458|20425
1599724800000|2020-09-10 08:00:00|5465|5463|5460|5457|5465|5463|5453|5452|21701
1599725100000|2020-09-10 08:05:00|5459|5458|5456|5454|5459|5458|5452|5450|2920
1599725400000|2020-09-10 08:10:00|5457|5455|5456|5453|5464|5462|5454|5452|6985
1599725700000|2020-09-10 08:15:00|5455|5452|5456|5454|5459|5457|5449|5447|14622
1599726000000|2020-09-10 08:20:00|5455|5453|5448|5445|5456|5454|5446|5445|17673
1599726300000|2020-09-10 08:25:00|5447|5446|5459|5458|5462|5460|5445|5443|7150
1599726600000|2020-09-10 08:30:00|5460|5459|5452|5450|5461|5460|5450|5447|8539
1599726900000|2020-09-10 08:35:00|5453|5451|5455|5453|5458|5456|5451|5449|4298
1599727200000|2020-09-10 08:40:00|5454|5454|5461|5459|5463|5460|5454|5453|8188
1599727500000|2020-09-10 08:45:00|5460|5458|5466|5464|5468|5466|5460|5458|38097
1599727800000|2020-09-10 08:50:00|5465|5463|5464|5461|5465|5464|5456|5455|7106
1599728100000|2020-09-10 08:55:00|5463|5462|5453|5451|5464|5462|5452|5451|14240
1599728400000|2020-09-10 09:00:00|5452|5450|5454|5452|5455|5453|5448|5446|6098
1599728700000|2020-09-10 09:05:00|5453|5453|5461|5459|5464|5462|5452|5451|13489
1599729000000|2020-09-10 09:10:00|5462|5460|5463|5461|5466|5465|5460|5459|8000
1599729300000|2020-09-10 09:15:00|5462|5462|5459|5457|5464|5462|5455|5453|16094
1599729600000|2020-09-10 09:20:00|5460|5458|5458|5456|5463|5462|5456|5455|16334
1599729900000|2020-09-10 09:25:00|5459|5457|5462|5460|5464|5462|5459|5457|2979
1599730200000|2020-09-10 09:30:00|5461|5459|5470|5468|5470|5469|5459|5457|8980
1599730500000|2020-09-10 09:35:00|5469|5469|5477|5476|5478|5477|5468|5466|17293
1599730800000|2020-09-10 09:40:00|5478|5475|5481|5480|5482|5481|5476|5475|9344
1599731100000|2020-09-10 09:45:00|5482|5479|5487|5485|5488|5486|5478|5477|10615
1599731400000|2020-09-10 09:50:00|5486|5486|5499|5497|5499|5498|5486|5485|27973
1599731700000|2020-09-10 09:55:00|5498|5496|5516|5515|5517|5516|5498|5496|54426
1599732000000|2020-09-10 10:00:00|5515|5514|5518|5516|5520|5519|5514|5512|17387
1599732300000|2020-09-10 10:05:00|5519|5517|5526|5524|5526|5524|5519|5517|13938
1599732600000|2020-09-10 10:10:00|5527|5525|5527|5525|5530|5528|5520|5519|34076
1599732900000|2020-09-10 10:15:00|5526|5524|5521|5520|5530|5529|5520|5518|7943
1599733200000|2020-09-10 10:20:00|5520|5519|5518|5516|5522|5521|5513|5512|19469
1599733500000|2020-09-10 10:25:00|5519|5517|5508|5506|5519|5517|5507|5506|12517
1599733800000|2020-09-10 10:30:00|5509|5507|5509|5507|5514|5513|5508|5506|3894
1599734100000|2020-09-10 10:35:00|5510|5508|5495|5494|5512|5510|5494|5492|18334
1599734400000|2020-09-10 10:40:00|5496|5495|5486|5484|5496|5495|5486|5484|9913
1599734700000|2020-09-10 10:45:00|5485|5483|5490|5488|5490|5488|5479|5477|14300
1599735000000|2020-09-10 10:50:00|5489|5487|5487|5485|5489|5488|5480|5479|11335
1599735300000|2020-09-10 10:55:00|5488|5484|5483|5481|5492|5491|5482|5481|13522
1599735600000|2020-09-10 11:00:00|5484|5482|5490|5488|5490|5489|5482|5481|14534
1599735900000|2020-09-10 11:05:00|5491|5489|5486|5484|5496|5494|5486|5484|6597
1599736200000|2020-09-10 11:10:00|5487|5485|5493|5491|5497|5496|5487|5485|7384
1599736500000|2020-09-10 11:15:00|5494|5492|5493|5491|5496|5495|5490|5488|7578
1599736800000|2020-09-10 11:20:00|5494|5490|5496|5494|5500|5499|5494|5490|5834
1599737100000|2020-09-10 11:25:00|5497|5495|5503|5501|5505|5504|5497|5494|9181
1599737400000|2020-09-10 11:30:00|5502|5502|5499|5497|5502|5502|5496|5495|3405
1599737700000|2020-09-10 11:35:00|5498|5496|5495|5493|5498|5497|5494|5492|4432
1599738000000|2020-09-10 11:40:00|5494|5492|5497|5495|5500|5499|5492|5490|4155
1599738300000|2020-09-10 11:45:00|5498|5496|5496|5493|5500|5497|5494|5492|6979
1599738600000|2020-09-10 11:50:00|5497|5494|5498|5497|5502|5500|5496|5493|3270
1599738900000|2020-09-10 11:55:00|5499|5496|5500|5497|5501|5500|5497|5496|3676
1599739200000|2020-09-10 12:00:00|5501|5498|5504|5501|5504|5502|5497|5495|4432
1599739500000|2020-09-10 12:05:00|5503|5502|5500|5497|5506|5505|5498|5496|4332
1599739800000|2020-09-10 12:10:00|5499|5498|5502|5501|5503|5501|5498|5497|2372
1599740100000|2020-09-10 12:15:00|5501|5500|5501|5500|5506|5505|5497|5495|6190
1599740400000|2020-09-10 12:20:00|5502|5501|5510|5509|5510|5509|5501|5500|5130
1599740700000|2020-09-10 12:25:00|5511|5510|5505|5502|5512|5510|5504|5501|12398
1599741000000|2020-09-10 12:30:00|5504|5504|5485|5483|5505|5504|5482|5481|35337
1599741300000|2020-09-10 12:35:00|5484|5482|5486|5483|5492|5490|5479|5477|15724
1599741600000|2020-09-10 12:40:00|5487|5484|5491|5489|5491|5489|5484|5483|5594
1599741900000|2020-09-10 12:45:00|5490|5488|5495|5493|5497|5496|5486|5485|27339
1599742200000|2020-09-10 12:50:00|5494|5492|5497|5495|5502|5500|5491|5490|17102
1599742500000|2020-09-10 12:55:00|5498|5496|5494|5493|5501|5500|5492|5490|63095
1599742800000|2020-09-10 13:00:00|5495|5494|5485|5483|5498|5497|5485|5483|14926
1599743100000|2020-09-10 13:05:00|5486|5484|5493|5491|5495|5494|5486|5484|7306
1599743400000|2020-09-10 13:10:00|5492|5492|5479|5478|5493|5492|5479|5478|8305
1599743700000|2020-09-10 13:15:00|5480|5479|5493|5491|5493|5492|5480|5478|21206
1599744000000|2020-09-10 13:20:00|5492|5492|5503|5502|5504|5502|5492|5492|11162
1599744300000|2020-09-10 13:25:00|5504|5501|5501|5499|5504|5502|5499|5498|3222
1599744600000|2020-09-10 13:30:00|5500|5498|5510|5508|5511|5510|5497|5495|12705
1599744900000|2020-09-10 13:35:00|5509|5509|5510|5508|5512|5510|5503|5501|34907
1599745200000|2020-09-10 13:40:00|5511|5509|5510|5508|5515|5513|5505|5503|15690
1599745500000|2020-09-10 13:45:00|5509|5509|5503|5501|5511|5510|5501|5500|16127
1599745800000|2020-09-10 13:50:00|5504|5502|5502|5500|5506|5505|5493|5491|12972
1599746100000|2020-09-10 13:55:00|5501|5499|5494|5492|5507|5506|5494|5492|6496
1599746400000|2020-09-10 14:00:00|5495|5493|5494|5493|5497|5495|5489|5487|17099
1599746700000|2020-09-10 14:05:00|5493|5492|5475|5473|5494|5492|5474|5473|16533
1599747000000|2020-09-10 14:10:00|5474|5472|5470|5468|5478|5476|5466|5464|20534
1599747300000|2020-09-10 14:15:00|5471|5469|5470|5468|5475|5473|5468|5466|14048
1599747600000|2020-09-10 14:20:00|5469|5467|5451|5450|5469|5468|5451|5450|21770
1599747900000|2020-09-10 14:25:00|5450|5449|5450|5447|5454|5453|5447|5445|23147
1599748200000|2020-09-10 14:30:00|5449|5448|5454|5452|5459|5457|5448|5445|24736
1599748500000|2020-09-10 14:35:00|5453|5451|5456|5454|5457|5455|5448|5446|15733
1599748800000|2020-09-10 14:40:00|5454|5453|5450|5449|5459|5458|5450|5449|8145
1599749100000|2020-09-10 14:45:00|5449|5448|5430|5428|5450|5448|5426|5424|53944
1599749400000|2020-09-10 14:50:00|5431|5429|5455|5452|5456|5454|5431|5429|36015
1599749700000|2020-09-10 14:55:00|5454|5451|5432|5428|5455|5451|5428|5426|17724
1599750000000|2020-09-10 15:00:00|5431|5429|5444|5443|5446|5444|5426|5425|16003
1599750300000|2020-09-10 15:05:00|5443|5442|5447|5445|5448|5446|5439|5437|13521
1599750600000|2020-09-10 15:10:00|5446|5444|5459|5456|5459|5458|5440|5439|21535
1599750900000|2020-09-10 15:15:00|5458|5457|5453|5451|5458|5458|5444|5443|16783
1599751200000|2020-09-10 15:20:00|5454|5452|5460|5458|5467|5466|5454|5452|18910
1599751500000|2020-09-10 15:25:00|5459|5457|5461|5459|5462|5460|5457|5455|29354
1599807600000|2020-09-11 07:00:00|5439|5425|5421|5418|5439|5433|5405|5401|52367
1599807900000|2020-09-11 07:05:00|5423|5419|5428|5425|5445|5441|5418|5414|28867
1599808200000|2020-09-11 07:10:00|5429|5426|5429|5426|5434|5431|5420|5417|17673
1599808500000|2020-09-11 07:15:00|5430|5427|5441|5436|5442|5439|5426|5424|4107
1599808800000|2020-09-11 07:20:00|5442|5437|5456|5454|5463|5460|5437|5436|36809
1599809100000|2020-09-11 07:25:00|5457|5455|5452|5450|5459|5457|5450|5448|19421
1599809400000|2020-09-11 07:30:00|5453|5449|5432|5429|5453|5451|5429|5426|13018
1599809700000|2020-09-11 07:35:00|5433|5430|5419|5416|5433|5431|5417|5415|13259
1599810000000|2020-09-11 07:40:00|5418|5415|5417|5415|5420|5419|5409|5407|25569
1599810300000|2020-09-11 07:45:00|5416|5414|5414|5412|5427|5423|5411|5410|12089
1599810600000|2020-09-11 07:50:00|5413|5411|5423|5421|5425|5423|5409|5407|18022
1599810900000|2020-09-11 07:55:00|5422|5420|5418|5415|5423|5421|5417|5415|2832
1599811200000|2020-09-11 08:00:00|5419|5416|5419|5417|5424|5422|5415|5414|7928
1599811500000|2020-09-11 08:05:00|5420|5416|5421|5419|5423|5421|5411|5409|10447
1599811800000|2020-09-11 08:10:00|5422|5420|5429|5427|5430|5428|5419|5418|3673
1599812100000|2020-09-11 08:15:00|5430|5428|5436|5434|5436|5434|5427|5425|6324
1599812400000|2020-09-11 08:20:00|5437|5435|5439|5437|5439|5437|5432|5430|4589
1599812700000|2020-09-11 08:25:00|5438|5436|5429|5427|5443|5441|5429|5427|15592
1599813000000|2020-09-11 08:30:00|5430|5426|5429|5427|5433|5432|5425|5422|7330
1599813300000|2020-09-11 08:35:00|5428|5426|5425|5423|5434|5433|5424|5422|10234
1599813600000|2020-09-11 08:40:00|5424|5422|5427|5425|5432|5430|5423|5421|4250
1599813900000|2020-09-11 08:45:00|5426|5424|5419|5416|5428|5426|5415|5414|9649
1599814200000|2020-09-11 08:50:00|5418|5415|5415|5413|5420|5419|5414|5412|6379
1599814500000|2020-09-11 08:55:00|5416|5412|5409|5407|5416|5414|5403|5401|8094
1599814800000|2020-09-11 09:00:00|5410|5406|5414|5411|5414|5412|5408|5406|7929
1599815100000|2020-09-11 09:05:00|5413|5412|5419|5417|5420|5418|5412|5410|4524
1599815400000|2020-09-11 09:10:00|5420|5418|5420|5419|5420|5419|5410|5409|14510
1599815700000|2020-09-11 09:15:00|5419|5418|5412|5410|5422|5420|5410|5408|37501
1599816000000|2020-09-11 09:20:00|5413|5411|5428|5426|5429|5428|5410|5409|28773
1599816300000|2020-09-11 09:25:00|5427|5427|5430|5428|5434|5433|5427|5425|11499
1599816600000|2020-09-11 09:30:00|5431|5429|5427|5425|5432|5430|5423|5421|9562
1599816900000|2020-09-11 09:35:00|5428|5426|5427|5426|5435|5433|5426|5425|6691
1599817200000|2020-09-11 09:40:00|5428|5427|5420|5417|5430|5428|5418|5417|11633
1599817500000|2020-09-11 09:45:00|5421|5418|5423|5421|5427|5425|5420|5418|5603
1599817800000|2020-09-11 09:50:00|5422|5422|5424|5423|5428|5427|5422|5420|32675
1599818100000|2020-09-11 09:55:00|5425|5424|5424|5422|5426|5424|5418|5417|20452
1599818400000|2020-09-11 10:00:00|5425|5423|5416|5414|5426|5424|5412|5411|9400
1599818700000|2020-09-11 10:05:00|5417|5415|5415|5414|5420|5418|5415|5413|5386
1599819000000|2020-09-11 10:10:00|5414|5413|5412|5410|5422|5420|5411|5410|6893
1599819300000|2020-09-11 10:15:00|5411|5409|5409|5407|5411|5409|5406|5404|6300
1599819600000|2020-09-11 10:20:00|5408|5408|5419|5418|5420|5418|5408|5407|6551
1599819900000|2020-09-11 10:25:00|5420|5419|5427|5426|5431|5429|5420|5418|18712
1599820200000|2020-09-11 10:30:00|5428|5427|5439|5437|5440|5438|5426|5425|12012
1599820500000|2020-09-11 10:35:00|5440|5438|5440|5437|5441|5440|5437|5436|7675
1599820800000|2020-09-11 10:40:00|5441|5438|5438|5435|5444|5442|5435|5433|23160
1599821100000|2020-09-11 10:45:00|5439|5436|5432|5430|5441|5439|5428|5426|10027
1599821400000|2020-09-11 10:50:00|5433|5432|5438|5436|5442|5440|5433|5431|9117
1599821700000|2020-09-11 10:55:00|5439|5435|5438|5435|5439|5438|5434|5432|3326
1599822000000|2020-09-11 11:00:00|5437|5436|5436|5434|5447|5443|5434|5433|64336
1599822300000|2020-09-11 11:05:00|5437|5435|5442|5440|5443|5441|5436|5433|4129
1599822600000|2020-09-11 11:10:00|5441|5439|5448|5446|5452|5450|5441|5439|16342
1599822900000|2020-09-11 11:15:00|5449|5445|5450|5448|5454|5452|5445|5443|11872
1599823200000|2020-09-11 11:20:00|5449|5449|5441|5438|5452|5450|5440|5438|4335
1599823500000|2020-09-11 11:25:00|5440|5439|5440|5438|5444|5442|5438|5436|2783
1599823800000|2020-09-11 11:30:00|5441|5439|5445|5442|5447|5444|5439|5438|2403
1599824100000|2020-09-11 11:35:00|5444|5441|5451|5449|5452|5451|5442|5440|4517
1599824400000|2020-09-11 11:40:00|5450|5448|5452|5450|5452|5451|5447|5445|4420
1599824700000|2020-09-11 11:45:00|5451|5451|5457|5456|5459|5457|5451|5450|6230
1599825000000|2020-09-11 11:50:00|5456|5455|5447|5445|5456|5455|5439|5438|27468
1599825300000|2020-09-11 11:55:00|5446|5446|5443|5441|5451|5449|5440|5438|14087
1599825600000|2020-09-11 12:00:00|5444|5442|5444|5442|5448|5447|5441|5440|2540
1599825900000|2020-09-11 12:05:00|5445|5443|5447|5444|5448|5446|5444|5442|2198
1599826200000|2020-09-11 12:10:00|5446|5445|5450|5448|5451|5449|5442|5440|4011
1599826500000|2020-09-11 12:15:00|5449|5447|5451|5449|5453|5451|5447|5446|4932
1599826800000|2020-09-11 12:20:00|5452|5450|5445|5443|5453|5451|5443|5441|6749
1599827100000|2020-09-11 12:25:00|5444|5442|5439|5436|5444|5442|5437|5436|4859
1599827400000|2020-09-11 12:30:00|5438|5437|5436|5434|5442|5440|5435|5433|5433
1599827700000|2020-09-11 12:35:00|5437|5435|5442|5441|5442|5441|5432|5430|6332
1599828000000|2020-09-11 12:40:00|5441|5440|5441|5439|5442|5440|5437|5436|2071
1599828300000|2020-09-11 12:45:00|5440|5440|5438|5437|5444|5442|5438|5437|4824
1599828600000|2020-09-11 12:50:00|5439|5438|5439|5438|5441|5440|5437|5436|3762
1599828900000|2020-09-11 12:55:00|5440|5437|5436|5435|5440|5438|5435|5434|4964
1599829200000|2020-09-11 13:00:00|5435|5434|5428|5426|5437|5436|5428|5425|14308
1599829500000|2020-09-11 13:05:00|5429|5427|5426|5425|5432|5430|5426|5425|10175
1599829800000|2020-09-11 13:10:00|5425|5424|5439|5437|5440|5439|5425|5423|18160
1599830100000|2020-09-11 13:15:00|5440|5438|5443|5441|5444|5441|5438|5437|3771
1599830400000|2020-09-11 13:20:00|5444|5440|5439|5437|5444|5440|5437|5435|3691
1599830700000|2020-09-11 13:25:00|5438|5436|5434|5432|5440|5439|5433|5431|4260
1599831000000|2020-09-11 13:30:00|5433|5431|5420|5418|5437|5436|5419|5417|20331
1599831300000|2020-09-11 13:35:00|5419|5417|5422|5420|5428|5427|5416|5415|17052
1599831600000|2020-09-11 13:40:00|5421|5419|5421|5419|5424|5422|5412|5410|33673
1599831900000|2020-09-11 13:45:00|5420|5418|5433|5430|5433|5431|5418|5415|5914
1599832200000|2020-09-11 13:50:00|5432|5431|5431|5429|5435|5434|5427|5425|10598
1599832500000|2020-09-11 13:55:00|5432|5428|5418|5416|5432|5429|5410|5408|11476
1599832800000|2020-09-11 14:00:00|5417|5415|5433|5431|5436|5434|5415|5413|23457
1599833100000|2020-09-11 14:05:00|5432|5430|5434|5431|5444|5442|5430|5428|18098
1599833400000|2020-09-11 14:10:00|5433|5430|5435|5432|5438|5436|5417|5414|28327
1599833700000|2020-09-11 14:15:00|5434|5433|5447|5445|5449|5447|5431|5429|22852
1599834000000|2020-09-11 14:20:00|5448|5446|5452|5451|5454|5452|5445|5443|18253
1599834300000|2020-09-11 14:25:00|5453|5452|5450|5448|5457|5456|5447|5445|15252
1599834600000|2020-09-11 14:30:00|5451|5449|5447|5445|5459|5457|5443|5441|10395
1599834900000|2020-09-11 14:35:00|5446|5444|5455|5453|5459|5458|5445|5443|17609
1599835200000|2020-09-11 14:40:00|5454|5452|5459|5457|5462|5460|5451|5449|16670
1599835500000|2020-09-11 14:45:00|5460|5458|5468|5466|5469|5467|5459|5458|14571
1599835800000|2020-09-11 14:50:00|5469|5467|5475|5473|5477|5475|5466|5465|15331
1599836100000|2020-09-11 14:55:00|5476|5474|5469|5467|5478|5476|5468|5466|20849
1599836400000|2020-09-11 15:00:00|5470|5468|5482|5480|5484|5483|5468|5467|23393
1599836700000|2020-09-11 15:05:00|5483|5481|5496|5494|5497|5495|5482|5481|13077
1599837000000|2020-09-11 15:10:00|5495|5493|5496|5494|5504|5503|5490|5489|25496
1599837300000|2020-09-11 15:15:00|5495|5495|5498|5497|5505|5504|5495|5495|24033
1599837600000|2020-09-11 15:20:00|5499|5498|5499|5497|5500|5498|5490|5488|23790
1599837900000|2020-09-11 15:25:00|5498|5498|5486|5482|5498|5498|5484|5482|29275
1600066800000|2020-09-14 07:00:00|5560|5552|5546|5542|5563|5559|5540|5536|100676
1600067100000|2020-09-14 07:05:00|5547|5543|5560|5558|5566|5562|5538|5536|50997
1600067400000|2020-09-14 07:10:00|5561|5559|5564|5561|5566|5565|5553|5551|28928
1600067700000|2020-09-14 07:15:00|5565|5562|5556|5554|5566|5564|5553|5551|22436
1600068000000|2020-09-14 07:20:00|5557|5555|5564|5562|5569|5567|5553|5551|32445
1600068300000|2020-09-14 07:25:00|5563|5561|5564|5562|5569|5568|5555|5554|16599
1600068600000|2020-09-14 07:30:00|5563|5561|5553|5551|5563|5561|5553|5551|24891
1600068900000|2020-09-14 07:35:00|5554|5552|5547|5546|5555|5553|5544|5543|16953
1600069200000|2020-09-14 07:40:00|5548|5547|5543|5541|5550|5548|5539|5537|14305
1600069500000|2020-09-14 07:45:00|5544|5542|5547|5545|5550|5548|5539|5537|11725
1600069800000|2020-09-14 07:50:00|5546|5544|5541|5539|5548|5546|5538|5536|9312
1600070100000|2020-09-14 07:55:00|5542|5540|5535|5533|5544|5542|5531|5530|9816
1600070400000|2020-09-14 08:00:00|5536|5534|5543|5542|5548|5546|5533|5531|37748
1600070700000|2020-09-14 08:05:00|5544|5543|5539|5537|5545|5543|5536|5534|36026
1600071000000|2020-09-14 08:10:00|5538|5538|5537|5535|5540|5538|5535|5534|15347
1600071300000|2020-09-14 08:15:00|5536|5536|5533|5530|5537|5536|5530|5529|10399
1600071600000|2020-09-14 08:20:00|5532|5529|5533|5531|5535|5533|5525|5523|16928
1600071900000|2020-09-14 08:25:00|5532|5530|5524|5523|5535|5533|5523|5521|26270
1600072200000|2020-09-14 08:30:00|5523|5522|5529|5526|5529|5527|5520|5518|13517
1600072500000|2020-09-14 08:35:00|5528|5527|5529|5528|5533|5531|5526|5525|13036
1600072800000|2020-09-14 08:40:00|5530|5527|5531|5528|5533|5532|5526|5525|19154
1600073100000|2020-09-14 08:45:00|5530|5529|5536|5534|5536|5535|5528|5527|21894
1600073400000|2020-09-14 08:50:00|5535|5535|5525|5523|5537|5536|5520|5518|14831
1600073700000|2020-09-14 08:55:00|5524|5524|5518|5516|5525|5524|5516|5514|5643
1600074000000|2020-09-14 09:00:00|5519|5517|5519|5517|5522|5520|5509|5508|21672
1600074300000|2020-09-14 09:05:00|5518|5516|5516|5514|5520|5519|5514|5512|10153
1600074600000|2020-09-14 09:10:00|5515|5515|5505|5503|5517|5516|5501|5499|13167
1600074900000|2020-09-14 09:15:00|5504|5502|5510|5508|5511|5509|5503|5501|13713
1600075200000|2020-09-14 09:20:00|5509|5509|5510|5509|5514|5511|5505|5503|17670
1600075500000|2020-09-14 09:25:00|5509|5508|5510|5509|5513|5511|5508|5507|11366
1600075800000|2020-09-14 09:30:00|5509|5508|5503|5501|5511|5510|5502|5501|16259
1600076100000|2020-09-14 09:35:00|5502|5502|5489|5488|5503|5502|5488|5487|19179
1600076400000|2020-09-14 09:40:00|5490|5489|5494|5493|5496|5495|5489|5488|6105
1600076700000|2020-09-14 09:45:00|5493|5492|5499|5497|5500|5498|5492|5490|9746
1600077000000|2020-09-14 09:50:00|5498|5499|5505|5504|5507|5505|5498|5497|8557
1600077300000|2020-09-14 09:55:00|5504|5503|5502|5500|5505|5503|5501|5500|4233
1600077600000|2020-09-14 10:00:00|5501|5499|5501|5499|5505|5504|5497|5495|11995
1600077900000|2020-09-14 10:05:00|5502|5500|5508|5507|5510|5508|5502|5499|5803
1600078200000|2020-09-14 10:10:00|5507|5506|5505|5504|5508|5507|5503|5501|4319
1600078500000|2020-09-14 10:15:00|5504|5503|5506|5504|5506|5505|5503|5502|2349
1600078800000|2020-09-14 10:20:00|5505|5503|5500|5498|5505|5504|5497|5495|5871
1600079100000|2020-09-14 10:25:00|5499|5499|5503|5500|5505|5504|5498|5497|15776
1600079400000|2020-09-14 10:30:00|5502|5501|5503|5501|5503|5502|5499|5497|1894
1600079700000|2020-09-14 10:35:00|5502|5500|5506|5505|5509|5507|5501|5500|4479
1600080000000|2020-09-14 10:40:00|5507|5506|5512|5510|5513|5511|5504|5502|3089
1600080300000|2020-09-14 10:45:00|5511|5509|5514|5511|5514|5513|5507|5506|5002
1600080600000|2020-09-14 10:50:00|5513|5512|5512|5510|5514|5512|5507|5506|7728
1600080900000|2020-09-14 10:55:00|5511|5509|5516|5515|5517|5516|5508|5507|5736
1600081200000|2020-09-14 11:00:00|5517|5514|5516|5515|5518|5517|5513|5512|7205
1600081500000|2020-09-14 11:05:00|5517|5516|5525|5523|5525|5524|5517|5516|7653
1600081800000|2020-09-14 11:10:00|5526|5524|5522|5520|5526|5525|5521|5520|5016
1600082100000|2020-09-14 11:15:00|5521|5519|5518|5516|5525|5523|5517|5516|4137
1600082400000|2020-09-14 11:20:00|5517|5517|5522|5520|5524|5522|5516|5515|2648
1600082700000|2020-09-14 11:25:00|5521|5519|5521|5520|5524|5523|5518|5516|24078
1600083000000|2020-09-14 11:30:00|5522|5521|5522|5520|5525|5524|5519|5518|10228
1600083300000|2020-09-14 11:35:00|5521|5521|5530|5528|5530|5529|5519|5518|19440
1600083600000|2020-09-14 11:40:00|5528|5529|5526|5524|5530|5529|5525|5524|8118
1600083900000|2020-09-14 11:45:00|5527|5525|5535|5533|5535|5533|5524|5523|26704
1600084200000|2020-09-14 11:50:00|5534|5534|5536|5535|5536|5535|5531|5529|9847
1600084500000|2020-09-14 11:55:00|5535|5534|5527|5525|5536|5535|5527|5525|7416
1600084800000|2020-09-14 12:00:00|5526|5526|5527|5525|5527|5526|5524|5522|7308
1600085100000|2020-09-14 12:05:00|5526|5524|5527|5524|5527|5526|5523|5522|2888
1600085400000|2020-09-14 12:10:00|5526|5523|5525|5523|5527|5526|5524|5523|1890
1600085700000|2020-09-14 12:15:00|5524|5522|5529|5527|5529|5528|5523|5522|3178
1600086000000|2020-09-14 12:20:00|5530|5528|5529|5527|5531|5530|5528|5526|4164
1600086300000|2020-09-14 12:25:00|5528|5528|5529|5527|5531|5529|5527|5525|8460
1600086600000|2020-09-14 12:30:00|5528|5528|5530|5528|5533|5531|5528|5526|11593
1600086900000|2020-09-14 12:35:00|5531|5529|5537|5535|5537|5535|5530|5529|5876
1600087200000|2020-09-14 12:40:00|5538|5536|5542|5540|5545|5544|5537|5536|13065
1600087500000|2020-09-14 12:45:00|5543|5541|5544|5542|5545|5543|5540|5539|9328
1600087800000|2020-09-14 12:50:00|5543|5543|5542|5540|5545|5544|5538|5536|44749
1600088100000|2020-09-14 12:55:00|5543|5541|5543|5541|5544|5542|5533|5532|41261
1600088400000|2020-09-14 13:00:00|5542|5543|5534|5532|5546|5544|5533|5532|3338
1600088700000|2020-09-14 13:05:00|5535|5533|5534|5533|5537|5536|5533|5532|4251
1600089000000|2020-09-14 13:10:00|5535|5534|5540|5538|5542|5541|5534|5534|5136
1600089300000|2020-09-14 13:15:00|5539|5537|5535|5533|5539|5537|5535|5533|4929
1600089600000|2020-09-14 13:20:00|5536|5534|5536|5535|5537|5536|5535|5533|2036
1600089900000|2020-09-14 13:25:00|5537|5536|5529|5527|5537|5536|5529|5527|6206
1600090200000|2020-09-14 13:30:00|5530|5528|5514|5512|5532|5531|5514|5512|15809
1600090500000|2020-09-14 13:35:00|5515|5511|5515|5513|5517|5516|5508|5505|16158
1600090800000|2020-09-14 13:40:00|5516|5514|5522|5518|5525|5523|5514|5512|30585
1600091100000|2020-09-14 13:45:00|5520|5519|5521|5519|5523|5521|5512|5511|22674
1600091400000|2020-09-14 13:50:00|5522|5520|5521|5519|5523|5521|5518|5516|6495
1600091700000|2020-09-14 13:55:00|5520|5517|5521|5520|5528|5526|5519|5517|13537
1600092000000|2020-09-14 14:00:00|5522|5521|5522|5520|5526|5525|5518|5516|8928
1600092300000|2020-09-14 14:05:00|5523|5521|5524|5522|5529|5528|5520|5519|20241
1600092600000|2020-09-14 14:10:00|5525|5523|5518|5516|5526|5524|5518|5516|30704
1600092900000|2020-09-14 14:15:00|5519|5517|5522|5519|5523|5521|5516|5514|7907
1600093200000|2020-09-14 14:20:00|5521|5520|5521|5518|5524|5522|5519|5518|7260
1600093500000|2020-09-14 14:25:00|5520|5519|5517|5515|5523|5520|5517|5515|3797
1600093800000|2020-09-14 14:30:00|5516|5516|5507|5505|5518|5517|5506|5504|5974
1600094100000|2020-09-14 14:35:00|5508|5506|5505|5503|5508|5507|5503|5501|11604
1600094400000|2020-09-14 14:40:00|5506|5504|5514|5511|5517|5515|5504|5503|9376
1600094700000|2020-09-14 14:45:00|5513|5512|5510|5509|5516|5514|5509|5508|26364
1600095000000|2020-09-14 14:50:00|5509|5508|5510|5508|5515|5513|5509|5508|10247
1600095300000|2020-09-14 14:55:00|5509|5507|5507|5506|5510|5509|5504|5503|9157
1600095600000|2020-09-14 15:00:00|5506|5505|5508|5507|5513|5511|5506|5505|12424
1600095900000|2020-09-14 15:05:00|5509|5508|5514|5512|5515|5514|5509|5507|12275
1600096200000|2020-09-14 15:10:00|5513|5511|5507|5506|5513|5511|5501|5500|20565
1600096500000|2020-09-14 15:15:00|5506|5505|5509|5508|5512|5510|5506|5505|11696
1600096800000|2020-09-14 15:20:00|5510|5509|5512|5511|5513|5512|5509|5507|19838
1600097100000|2020-09-14 15:25:00|5513|5512|5526|5523|5527|5524|5512|5511|25851
1600153200000|2020-09-15 07:00:00|5525|5524|5511|5506|5532|5529|5507|5503|48871
1600153500000|2020-09-15 07:05:00|5510|5505|5505|5500|5522|5518|5497|5495|19910
1600153800000|2020-09-15 07:10:00|5504|5501|5505|5504|5510|5507|5500|5498|7826
1600154100000|2020-09-15 07:15:00|5504|5503|5519|5517|5519|5517|5504|5501|13844
1600154400000|2020-09-15 07:20:00|5518|5516|5521|5518|5526|5525|5514|5512|8688
1600154700000|2020-09-15 07:25:00|5522|5519|5507|5505|5522|5519|5507|5505|4364
1600155000000|2020-09-15 07:30:00|5506|5504|5497|5495|5510|5508|5495|5492|23774
1600155300000|2020-09-15 07:35:00|5498|5496|5499|5497|5505|5503|5497|5495|13547
1600155600000|2020-09-15 07:40:00|5498|5496|5499|5497|5502|5500|5493|5490|12871
1600155900000|2020-09-15 07:45:00|5498|5496|5501|5499|5502|5501|5495|5493|3478
1600156200000|2020-09-15 07:50:00|5500|5498|5504|5501|5505|5504|5494|5493|16969
1600156500000|2020-09-15 07:55:00|5505|5502|5496|5494|5505|5503|5494|5492|5351
1600156800000|2020-09-15 08:00:00|5495|5493|5490|5488|5496|5495|5487|5486|10842
1600157100000|2020-09-15 08:05:00|5489|5487|5493|5491|5499|5497|5485|5484|9131
1600157400000|2020-09-15 08:10:00|5492|5490|5483|5480|5494|5493|5479|5477|8541
1600157700000|2020-09-15 08:15:00|5482|5481|5485|5483|5489|5486|5478|5477|7462
1600158000000|2020-09-15 08:20:00|5484|5482|5497|5494|5500|5497|5484|5481|4722
1600158300000|2020-09-15 08:25:00|5496|5495|5496|5494|5499|5497|5491|5489|3713
1600158600000|2020-09-15 08:30:00|5495|5493|5499|5496|5502|5499|5494|5492|4087
1600158900000|2020-09-15 08:35:00|5498|5495|5504|5502|5509|5507|5496|5495|4499
1600159200000|2020-09-15 08:40:00|5505|5501|5508|5506|5508|5506|5502|5500|4226
1600159500000|2020-09-15 08:45:00|5507|5507|5517|5515|5520|5519|5507|5505|10487
1600159800000|2020-09-15 08:50:00|5518|5516|5517|5515|5521|5519|5516|5514|7335
1600160100000|2020-09-15 08:55:00|5518|5516|5508|5507|5521|5520|5508|5507|5337
1600160400000|2020-09-15 09:00:00|5507|5506|5519|5517|5523|5520|5507|5506|13100
1600160700000|2020-09-15 09:05:00|5520|5518|5530|5527|5531|5529|5518|5516|49704
1600161000000|2020-09-15 09:10:00|5531|5528|5533|5531|5535|5533|5527|5526|22201
1600161300000|2020-09-15 09:15:00|5534|5533|5537|5535|5539|5536|5532|5531|20861
1600161600000|2020-09-15 09:20:00|5536|5534|5546|5544|5548|5546|5536|5534|11018
1600161900000|2020-09-15 09:25:00|5547|5545|5547|5545|5551|5549|5544|5542|6245
1600162200000|2020-09-15 09:30:00|5546|5544|5538|5536|5550|5548|5538|5536|19265
1600162500000|2020-09-15 09:35:00|5539|5535|5543|5542|5548|5547|5538|5535|17122
1600162800000|2020-09-15 09:40:00|5544|5543|5537|5535|5546|5544|5536|5534|18515
1600163100000|2020-09-15 09:45:00|5538|5536|5534|5531|5538|5536|5530|5528|6806
1600163400000|2020-09-15 09:50:00|5533|5532|5532|5531|5536|5535|5530|5529|7532
1600163700000|2020-09-15 09:55:00|5533|5530|5527|5526|5534|5532|5527|5525|7014
1600164000000|2020-09-15 10:00:00|5528|5527|5525|5523|5529|5528|5525|5523|7505
1600164300000|2020-09-15 10:05:00|5524|5522|5519|5517|5524|5524|5518|5516|13374
1600164600000|2020-09-15 10:10:00|5520|5518|5517|5515|5522|5521|5516|5515|7263
1600164900000|2020-09-15 10:15:00|5516|5516|5518|5516|5519|5518|5515|5513|11736
1600165200000|2020-09-15 10:20:00|5517|5515|5513|5512|5519|5518|5513|5512|5183
1600165500000|2020-09-15 10:25:00|5514|5513|5510|5508|5515|5513|5508|5507|9540
1600165800000|2020-09-15 10:30:00|5511|5509|5511|5509|5512|5510|5507|5505|5791
1600166100000|2020-09-15 10:35:00|5510|5508|5505|5504|5513|5511|5504|5502|14097
1600166400000|2020-09-15 10:40:00|5506|5505|5506|5505|5512|5510|5506|5505|13540
1600166700000|2020-09-15 10:45:00|5507|5506|5512|5510|5513|5511|5504|5503|18496
1600167000000|2020-09-15 10:50:00|5513|5511|5519|5517|5520|5519|5510|5509|3584
1600167300000|2020-09-15 10:55:00|5518|5516|5518|5517|5520|5518|5516|5515|6832
1600167600000|2020-09-15 11:00:00|5517|5516|5516|5514|5521|5519|5515|5512|7363
1600167900000|2020-09-15 11:05:00|5515|5513|5515|5513|5516|5514|5513|5512|2894
1600168200000|2020-09-15 11:10:00|5514|5514|5513|5511|5515|5514|5511|5509|3634
1600168500000|2020-09-15 11:15:00|5512|5512|5516|5514|5520|5518|5512|5511|7842
1600168800000|2020-09-15 11:20:00|5517|5515|5519|5517|5520|5518|5516|5514|6718
1600169100000|2020-09-15 11:25:00|5518|5518|5518|5516|5522|5520|5516|5515|7659
1600169400000|2020-09-15 11:30:00|5517|5517|5520|5519|5523|5521|5517|5517|3060
1600169700000|2020-09-15 11:35:00|5521|5520|5523|5522|5524|5522|5520|5518|5648
1600170000000|2020-09-15 11:40:00|5524|5523|5518|5517|5525|5523|5517|5515|2917
1600170300000|2020-09-15 11:45:00|5519|5518|5521|5520|5525|5522|5519|5517|8936
1600170600000|2020-09-15 11:50:00|5520|5519|5521|5519|5523|5521|5519|5518|5371
1600170900000|2020-09-15 11:55:00|5520|5520|5519|5517|5522|5521|5515|5514|7453
1600171200000|2020-09-15 12:00:00|5520|5518|5518|5517|5521|5519|5518|5517|4162
1600171500000|2020-09-15 12:05:00|5519|5518|5527|5525|5527|5526|5518|5517|7489
1600171800000|2020-09-15 12:10:00|5526|5526|5532|5531|5532|5531|5526|5525|7773
1600172100000|2020-09-15 12:15:00|5533|5532|5526|5525|5534|5533|5526|5525|4035
1600172400000|2020-09-15 12:20:00|5527|5524|5524|5522|5528|5526|5521|5520|8043
1600172700000|2020-09-15 12:25:00|5523|5521|5521|5519|5524|5522|5519|5518|5699
1600173000000|2020-09-15 12:30:00|5522|5520|5524|5522|5527|5526|5521|5520|3702
1600173300000|2020-09-15 12:35:00|5523|5521|5532|5530|5532|5531|5522|5520|5550
1600173600000|2020-09-15 12:40:00|5533|5531|5527|5525|5536|5534|5526|5525|9231
1600173900000|2020-09-15 12:45:00|5528|5526|5527|5526|5533|5532|5525|5524|10031
1600174200000|2020-09-15 12:50:00|5528|5525|5528|5527|5532|5530|5527|5525|9808
1600174500000|2020-09-15 12:55:00|5529|5528|5531|5530|5532|5531|5526|5525|12896
1600174800000|2020-09-15 13:00:00|5532|5531|5526|5525|5534|5532|5526|5524|14607
1600175100000|2020-09-15 13:05:00|5525|5524|5522|5521|5527|5526|5520|5518|13195
1600175400000|2020-09-15 13:10:00|5521|5520|5519|5517|5523|5522|5519|5517|12063
1600175700000|2020-09-15 13:15:00|5518|5518|5515|5513|5520|5519|5514|5512|16158
1600176000000|2020-09-15 13:20:00|5514|5514|5511|5509|5515|5514|5509|5508|11542
1600176300000|2020-09-15 13:25:00|5510|5508|5507|5506|5511|5509|5506|5505|4969
1600176600000|2020-09-15 13:30:00|5508|5505|5508|5506|5509|5507|5502|5501|16780
1600176900000|2020-09-15 13:35:00|5507|5505|5505|5504|5509|5507|5502|5500|7340
1600177200000|2020-09-15 13:40:00|5506|5505|5500|5498|5510|5508|5500|5498|8278
1600177500000|2020-09-15 13:45:00|5499|5499|5490|5489|5502|5500|5490|5489|19728
1600177800000|2020-09-15 13:50:00|5489|5488|5485|5484|5489|5489|5481|5480|23147
1600178100000|2020-09-15 13:55:00|5486|5485|5481|5479|5486|5485|5477|5476|19803
1600178400000|2020-09-15 14:00:00|5480|5480|5482|5481|5484|5483|5478|5477|25021
1600178700000|2020-09-15 14:05:00|5483|5482|5477|5476|5483|5482|5474|5472|42941
1600179000000|2020-09-15 14:10:00|5478|5477|5491|5489|5491|5489|5478|5477|14665
1600179300000|2020-09-15 14:15:00|5492|5490|5487|5486|5493|5491|5486|5485|20067
1600179600000|2020-09-15 14:20:00|5486|5485|5482|5481|5487|5486|5481|5480|13369
1600179900000|2020-09-15 14:25:00|5481|5480|5490|5489|5491|5489|5481|5480|6645
1600180200000|2020-09-15 14:30:00|5491|5488|5484|5483|5491|5488|5484|5483|16789
1600180500000|2020-09-15 14:35:00|5485|5484|5486|5484|5489|5488|5484|5483|10466
1600180800000|2020-09-15 14:40:00|5485|5483|5479|5478|5485|5484|5479|5477|8495
1600181100000|2020-09-15 14:45:00|5480|5479|5484|5483|5484|5483|5477|5476|8820
1600181400000|2020-09-15 14:50:00|5485|5484|5491|5489|5492|5491|5485|5484|31895
1600181700000|2020-09-15 14:55:00|5492|5490|5492|5491|5494|5492|5490|5489|7676
1600182000000|2020-09-15 15:00:00|5491|5490|5495|5494|5497|5496|5490|5489|8783
1600182300000|2020-09-15 15:05:00|5496|5495|5505|5504|5507|5505|5494|5493|19638
1600182600000|2020-09-15 15:10:00|5506|5505|5504|5502|5507|5505|5503|5502|22268
1600182900000|2020-09-15 15:15:00|5505|5503|5503|5502|5506|5505|5501|5500|19724
1600183200000|2020-09-15 15:20:00|5502|5501|5501|5499|5503|5502|5499|5498|19383
1600183500000|2020-09-15 15:25:00|5500|5498|5503|5501|5505|5503|5493|5492|29043
1600239600000|2020-09-16 07:00:00|5485|5475|5480|5476|5485|5484|5474|5470|35149
1600239900000|2020-09-16 07:05:00|5481|5477|5466|5463|5485|5482|5457|5456|28830
1600240200000|2020-09-16 07:10:00|5465|5464|5472|5469|5476|5474|5465|5464|18332
1600240500000|2020-09-16 07:15:00|5471|5468|5470|5468|5476|5474|5469|5467|8276
1600240800000|2020-09-16 07:20:00|5471|5469|5472|5470|5475|5473|5460|5458|64142
1600241100000|2020-09-16 07:25:00|5471|5469|5470|5468|5476|5474|5465|5463|16860
1600241400000|2020-09-16 07:30:00|5471|5469|5468|5466|5480|5478|5467|5465|10659
1600241700000|2020-09-16 07:35:00|5469|5467|5473|5470|5474|5472|5467|5465|3037
1600242000000|2020-09-16 07:40:00|5472|5469|5470|5468|5474|5472|5468|5466|2594
1600242300000|2020-09-16 07:45:00|5469|5469|5464|5463|5469|5469|5464|5462|5952
1600242600000|2020-09-16 07:50:00|5465|5464|5472|5470|5473|5471|5464|5463|54681
1600242900000|2020-09-16 07:55:00|5471|5469|5472|5470|5480|5478|5469|5468|23207
1600243200000|2020-09-16 08:00:00|5471|5469|5473|5471|5474|5473|5468|5466|12204
1600243500000|2020-09-16 08:05:00|5472|5472|5479|5478|5482|5481|5472|5471|17726
1600243800000|2020-09-16 08:10:00|5480|5479|5483|5481|5485|5484|5479|5478|9945
1600244100000|2020-09-16 08:15:00|5484|5482|5477|5475|5484|5482|5476|5474|3707
1600244400000|2020-09-16 08:20:00|5478|5476|5486|5485|5488|5486|5478|5476|32331
1600244700000|2020-09-16 08:25:00|5487|5486|5479|5478|5489|5487|5478|5477|14069
1600245000000|2020-09-16 08:30:00|5478|5477|5486|5484|5487|5485|5478|5475|6605
1600245300000|2020-09-16 08:35:00|5487|5485|5503|5501|5505|5503|5485|5484|23443
1600245600000|2020-09-16 08:40:00|5502|5500|5497|5495|5508|5506|5494|5493|12741
1600245900000|2020-09-16 08:45:00|5500|5496|5502|5500|5505|5504|5497|5496|26709
1600246200000|2020-09-16 08:50:00|5501|5499|5504|5501|5504|5502|5500|5498|15770
1600246500000|2020-09-16 08:55:00|5505|5502|5504|5502|5507|5506|5500|5499|7663
1600246800000|2020-09-16 09:00:00|5505|5503|5507|5505|5510|5509|5501|5500|8791
1600247100000|2020-09-16 09:05:00|5506|5503|5509|5507|5511|5510|5504|5503|26069
1600247400000|2020-09-16 09:10:00|5510|5508|5520|5518|5521|5520|5505|5504|25109
1600247700000|2020-09-16 09:15:00|5521|5519|5518|5516|5523|5522|5512|5510|8907
1600248000000|2020-09-16 09:20:00|5519|5517|5528|5526|5533|5531|5518|5517|31144
1600248300000|2020-09-16 09:25:00|5529|5527|5526|5524|5535|5533|5526|5524|11509
1600248600000|2020-09-16 09:30:00|5527|5523|5529|5527|5535|5533|5525|5523|15457
1600248900000|2020-09-16 09:35:00|5528|5526|5528|5526|5530|5528|5525|5524|11804
1600249200000|2020-09-16 09:40:00|5529|5527|5520|5518|5529|5528|5519|5517|8073
1600249500000|2020-09-16 09:45:00|5519|5519|5513|5511|5519|5519|5513|5511|2927
1600249800000|2020-09-16 09:50:00|5514|5512|5514|5512|5519|5517|5514|5512|10675
1600250100000|2020-09-16 09:55:00|5513|5513|5511|5510|5518|5517|5511|5510|12474
1600250400000|2020-09-16 10:00:00|5512|5511|5501|5498|5514|5513|5497|5495|10643
1600250700000|2020-09-16 10:05:00|5502|5499|5502|5501|5505|5503|5499|5497|10923
1600251000000|2020-09-16 10:10:00|5503|5500|5493|5491|5503|5500|5493|5491|26013
1600251300000|2020-09-16 10:15:00|5492|5490|5488|5486|5497|5495|5487|5485|14704
1600251600000|2020-09-16 10:20:00|5489|5488|5489|5486|5489|5488|5486|5485|5769
1600251900000|2020-09-16 10:25:00|5488|5487|5483|5481|5488|5487|5482|5480|14296
1600252200000|2020-09-16 10:30:00|5484|5482|5485|5482|5486|5484|5481|5480|9890
1600252500000|2020-09-16 10:35:00|5484|5481|5487|5485|5489|5487|5483|5481|4171
1600252800000|2020-09-16 10:40:00|5486|5484|5484|5483|5488|5487|5481|5480|20881
1600253100000|2020-09-16 10:45:00|5483|5482|5484|5482|5485|5483|5478|5476|21456
1600253400000|2020-09-16 10:50:00|5485|5483|5486|5483|5489|5488|5483|5480|5395
1600253700000|2020-09-16 10:55:00|5485|5482|5481|5479|5485|5482|5478|5477|6420
1600254000000|2020-09-16 11:00:00|5483|5481|5481|5478|5483|5481|5477|5475|8772
1600254300000|2020-09-16 11:05:00|5480|5479|5480|5478|5482|5481|5477|5475|6269
1600254600000|2020-09-16 11:10:00|5479|5477|5477|5476|5481|5480|5477|5475|6907
1600254900000|2020-09-16 11:15:00|5478|5477|5477|5475|5482|5480|5476|5474|5708
1600255200000|2020-09-16 11:20:00|5476|5474|5477|5475|5479|5477|5472|5471|7299
1600255500000|2020-09-16 11:25:00|5479|5478|5480|5478|5482|5481|5477|5476|21288
1600255800000|2020-09-16 11:30:00|5479|5477|5480|5479|5482|5480|5478|5477|3131
1600256100000|2020-09-16 11:35:00|5479|5478|5478|5477|5482|5480|5476|5475|7231
1600256400000|2020-09-16 11:40:00|5477|5476|5478|5476|5480|5479|5476|5474|4680
1600256700000|2020-09-16 11:45:00|5477|5475|5479|5477|5482|5481|5477|5475|6134
1600257000000|2020-09-16 11:50:00|5478|5478|5480|5478|5481|5479|5476|5475|6564
1600257300000|2020-09-16 11:55:00|5481|5479|5484|5482|5484|5482|5480|5478|3170
1600257600000|2020-09-16 12:00:00|5483|5481|5484|5482|5485|5483|5482|5481|5972
1600257900000|2020-09-16 12:05:00|5483|5483|5487|5486|5489|5487|5483|5482|2839
1600258200000|2020-09-16 12:10:00|5486|5485|5492|5491|5493|5491|5485|5484|14984
1600258500000|2020-09-16 12:15:00|5491|5490|5494|5493|5496|5494|5488|5487|15798
1600258800000|2020-09-16 12:20:00|5493|5492|5497|5495|5498|5496|5493|5492|9936
1600259100000|2020-09-16 12:25:00|5496|5496|5491|5489|5497|5496|5490|5489|4957
1600259400000|2020-09-16 12:30:00|5490|5490|5482|5480|5490|5490|5480|5479|18129
1600259700000|2020-09-16 12:35:00|5481|5481|5478|5476|5483|5482|5475|5474|17758
1600260000000|2020-09-16 12:40:00|5479|5477|5481|5479|5481|5480|5474|5473|7248
1600260300000|2020-09-16 12:45:00|5480|5478|5479|5477|5480|5479|5477|5476|3068
1600260600000|2020-09-16 12:50:00|5478|5476|5483|5481|5485|5484|5477|5475|9033
1600260900000|2020-09-16 12:55:00|5482|5480|5480|5479|5482|5481|5476|5475|14555
1600261200000|2020-09-16 13:00:00|5481|5480|5479|5478|5481|5480|5476|5475|6690
1600261500000|2020-09-16 13:05:00|5478|5477|5476|5475|5478|5477|5473|5471|10127
1600261800000|2020-09-16 13:10:00|5477|5476|5472|5470|5478|5477|5472|5470|13422
1600262100000|2020-09-16 13:15:00|5473|5471|5473|5471|5477|5475|5470|5469|16597
1600262400000|2020-09-16 13:20:00|5472|5470|5467|5465|5472|5470|5465|5464|20596
1600262700000|2020-09-16 13:25:00|5466|5466|5463|5462|5468|5467|5463|5462|16779
1600263000000|2020-09-16 13:30:00|5464|5463|5462|5460|5469|5468|5462|5460|27631
1600263300000|2020-09-16 13:35:00|5461|5459|5460|5459|5464|5462|5455|5453|21227
1600263600000|2020-09-16 13:40:00|5461|5460|5449|5447|5462|5460|5448|5445|26954
1600263900000|2020-09-16 13:45:00|5448|5446|5443|5441|5453|5451|5441|5440|72935
1600264200000|2020-09-16 13:50:00|5444|5442|5450|5448|5454|5453|5444|5441|24141
1600264500000|2020-09-16 13:55:00|5451|5449|5463|5462|5465|5463|5450|5448|15970
1600264800000|2020-09-16 14:00:00|5464|5463|5465|5464|5473|5472|5464|5463|19188
1600265100000|2020-09-16 14:05:00|5464|5463|5473|5471|5475|5474|5463|5462|16867
1600265400000|2020-09-16 14:10:00|5472|5470|5469|5467|5474|5473|5466|5464|17837
1600265700000|2020-09-16 14:15:00|5468|5466|5471|5470|5474|5472|5463|5462|14775
1600266000000|2020-09-16 14:20:00|5470|5469|5476|5475|5477|5475|5468|5467|19010
1600266300000|2020-09-16 14:25:00|5475|5474|5479|5478|5480|5478|5474|5473|15181
1600266600000|2020-09-16 14:30:00|5478|5477|5474|5472|5480|5479|5474|5472|20790
1600266900000|2020-09-16 14:35:00|5473|5473|5479|5477|5482|5480|5473|5472|22132
1600267200000|2020-09-16 14:40:00|5478|5476|5482|5480|5483|5482|5477|5476|10142
1600267500000|2020-09-16 14:45:00|5481|5479|5477|5475|5482|5480|5476|5475|13554
1600267800000|2020-09-16 14:50:00|5478|5476|5486|5485|5487|5486|5474|5473|24262
1600268100000|2020-09-16 14:55:00|5487|5486|5482|5481|5490|5489|5482|5481|24438
1600268400000|2020-09-16 15:00:00|5483|5480|5488|5486|5489|5488|5481|5480|20602
1600268700000|2020-09-16 15:05:00|5487|5487|5485|5484|5488|5487|5483|5482|15479
1600269000000|2020-09-16 15:10:00|5484|5483|5490|5489|5491|5490|5482|5481|32516
1600269300000|2020-09-16 15:15:00|5489|5488|5487|5486|5489|5488|5486|5485|29330
1600269600000|2020-09-16 15:20:00|5488|5487|5495|5494|5497|5496|5487|5486|50492
1600269900000|2020-09-16 15:25:00|5494|5493|5498|5497|5500|5499|5492|5491|27577
1600326000000|2020-09-17 07:00:00|5426|5420|5417|5414|5426|5424|5410|5403|67328
1600326300000|2020-09-17 07:05:00|5416|5415|5427|5424|5438|5434|5398|5397|48959
1600326600000|2020-09-17 07:10:00|5426|5423|5431|5428|5439|5434|5420|5417|9549
1600326900000|2020-09-17 07:15:00|5430|5427|5450|5447|5458|5454|5426|5423|28243
1600327200000|2020-09-17 07:20:00|5451|5448|5454|5452|5455|5453|5445|5443|47532
1600327500000|2020-09-17 07:25:00|5455|5453|5461|5458|5462|5458|5447|5445|11274
1600327800000|2020-09-17 07:30:00|5462|5459|5472|5470|5474|5473|5459|5458|8498
1600328100000|2020-09-17 07:35:00|5473|5471|5471|5468|5478|5476|5468|5467|19125
1600328400000|2020-09-17 07:40:00|5470|5467|5458|5455|5470|5467|5455|5453|9590
1600328700000|2020-09-17 07:45:00|5457|5454|5448|5445|5457|5455|5447|5445|15903
1600329000000|2020-09-17 07:50:00|5449|5446|5459|5457|5459|5458|5446|5444|14634
1600329300000|2020-09-17 07:55:00|5458|5458|5456|5454|5468|5465|5456|5454|12002
1600329600000|2020-09-17 08:00:00|5457|5455|5460|5458|5468|5465|5456|5454|4802
1600329900000|2020-09-17 08:05:00|5461|5459|5460|5458|5466|5465|5460|5458|13401
1600330200000|2020-09-17 08:10:00|5459|5459|5456|5454|5465|5464|5453|5451|6062
1600330500000|2020-09-17 08:15:00|5457|5455|5461|5457|5466|5463|5456|5455|4291
1600330800000|2020-09-17 08:20:00|5460|5458|5455|5453|5463|5462|5454|5452|34441
1600331100000|2020-09-17 08:25:00|5454|5452|5459|5456|5462|5461|5454|5452|22220
1600331400000|2020-09-17 08:30:00|5458|5457|5459|5457|5460|5458|5451|5450|8320
1600331700000|2020-09-17 08:35:00|5458|5456|5450|5448|5460|5457|5449|5448|4912
1600332000000|2020-09-17 08:40:00|5451|5449|5452|5450|5454|5453|5450|5448|8732
1600332300000|2020-09-17 08:45:00|5451|5449|5447|5445|5459|5457|5447|5444|20481
1600332600000|2020-09-17 08:50:00|5448|5446|5455|5453|5455|5454|5448|5446|6115
1600332900000|2020-09-17 08:55:00|5454|5452|5458|5457|5461|5460|5452|5450|11180
1600333200000|2020-09-17 09:00:00|5459|5456|5458|5457|5467|5465|5458|5456|33293
1600333500000|2020-09-17 09:05:00|5457|5456|5457|5455|5462|5459|5453|5452|13027
1600333800000|2020-09-17 09:10:00|5456|5454|5469|5467|5474|5472|5454|5452|37049
1600334100000|2020-09-17 09:15:00|5470|5468|5462|5460|5471|5470|5461|5459|23269
1600334400000|2020-09-17 09:20:00|5463|5461|5465|5464|5467|5466|5459|5458|9155
1600334700000|2020-09-17 09:25:00|5464|5463|5460|5458|5465|5464|5459|5458|8239
1600335000000|2020-09-17 09:30:00|5461|5459|5457|5456|5461|5459|5456|5454|4038
1600335300000|2020-09-17 09:35:00|5458|5457|5460|5458|5463|5461|5456|5454|7002
1600335600000|2020-09-17 09:40:00|5459|5457|5459|5457|5464|5463|5458|5456|4648
1600335900000|2020-09-17 09:45:00|5460|5458|5459|5458|5461|5459|5455|5454|9475
1600336200000|2020-09-17 09:50:00|5458|5457|5461|5460|5463|5462|5456|5455|7174
1600336500000|2020-09-17 09:55:00|5460|5459|5458|5457|5461|5460|5458|5457|3915
1600336800000|2020-09-17 10:00:00|5459|5458|5454|5452|5463|5461|5453|5452|13253
1600337100000|2020-09-17 10:05:00|5455|5453|5456|5455|5462|5461|5454|5453|7195
1600337400000|2020-09-17 10:10:00|5455|5454|5462|5460|5465|5463|5454|5453|10648
1600337700000|2020-09-17 10:15:00|5463|5461|5461|5459|5464|5462|5459|5458|13794
1600338000000|2020-09-17 10:20:00|5462|5460|5462|5460|5463|5462|5460|5459|6549
1600338300000|2020-09-17 10:25:00|5461|5461|5461|5460|5464|5462|5460|5458|5583
1600338600000|2020-09-17 10:30:00|5462|5461|5461|5460|5464|5463|5458|5456|47602
1600338900000|2020-09-17 10:35:00|5462|5461|5460|5459|5462|5461|5459|5458|4933
1600339200000|2020-09-17 10:40:00|5459|5458|5457|5455|5459|5458|5456|5455|3188
1600339500000|2020-09-17 10:45:00|5456|5454|5446|5444|5456|5454|5446|5444|12200
1600339800000|2020-09-17 10:50:00|5447|5445|5457|5456|5457|5456|5444|5443|9777
1600340100000|2020-09-17 10:55:00|5456|5455|5452|5451|5456|5455|5450|5449|6542
1600340400000|2020-09-17 11:00:00|5461|5453|5455|5453|5461|5455|5453|5449|7218
1600340700000|2020-09-17 11:05:00|5454|5452|5454|5453|5457|5456|5450|5448|6995
1600341000000|2020-09-17 11:10:00|5455|5452|5453|5452|5455|5454|5449|5448|10209
1600341300000|2020-09-17 11:15:00|5454|5453|5450|5449|5457|5455|5450|5449|4570
1600341600000|2020-09-17 11:20:00|5451|5450|5451|5449|5455|5454|5450|5449|10959
1600341900000|2020-09-17 11:25:00|5452|5450|5451|5450|5455|5453|5450|5449|3716
1600342200000|2020-09-17 11:30:00|5453|5451|5452|5450|5456|5455|5451|5449|6023
1600342500000|2020-09-17 11:35:00|5453|5451|5451|5449|5454|5452|5450|5449|7657
1600342800000|2020-09-17 11:40:00|5450|5450|5450|5448|5451|5450|5446|5445|20621
1600343100000|2020-09-17 11:45:00|5449|5449|5448|5446|5450|5449|5447|5446|5954
1600343400000|2020-09-17 11:50:00|5449|5447|5447|5446|5453|5451|5447|5446|3707
1600343700000|2020-09-17 11:55:00|5446|5445|5445|5444|5447|5445|5440|5439|2807
1600344000000|2020-09-17 12:00:00|5444|5443|5445|5443|5445|5444|5442|5441|6718
1600344300000|2020-09-17 12:05:00|5444|5444|5445|5443|5446|5445|5443|5442|4826
1600344600000|2020-09-17 12:10:00|5444|5444|5453|5452|5454|5452|5444|5444|1971
1600344900000|2020-09-17 12:15:00|5452|5451|5459|5457|5459|5458|5452|5451|4603
1600345200000|2020-09-17 12:20:00|5458|5458|5460|5459|5461|5460|5458|5457|1892
1600345500000|2020-09-17 12:25:00|5459|5458|5461|5459|5462|5459|5454|5453|7627
1600345800000|2020-09-17 12:30:00|5460|5460|5454|5452|5460|5460|5453|5452|3484
1600346100000|2020-09-17 12:35:00|5455|5453|5456|5455|5456|5455|5451|5450|3335
1600346400000|2020-09-17 12:40:00|5455|5454|5456|5454|5456|5455|5453|5451|5217
1600346700000|2020-09-17 12:45:00|5455|5453|5458|5457|5459|5458|5453|5452|5209
1600347000000|2020-09-17 12:50:00|5459|5456|5453|5452|5459|5457|5453|5451|5145
1600347300000|2020-09-17 12:55:00|5452|5451|5450|5448|5453|5451|5447|5445|11795
1600347600000|2020-09-17 13:00:00|5449|5447|5441|5440|5450|5449|5440|5439|12961
1600347900000|2020-09-17 13:05:00|5440|5439|5440|5439|5441|5440|5437|5436|7918
1600348200000|2020-09-17 13:10:00|5441|5440|5441|5439|5442|5441|5436|5435|6080
1600348500000|2020-09-17 13:15:00|5440|5440|5450|5449|5450|5449|5439|5438|14788
1600348800000|2020-09-17 13:20:00|5451|5450|5447|5446|5451|5450|5444|5443|4604
1600349100000|2020-09-17 13:25:00|5446|5445|5455|5453|5456|5455|5446|5444|14195
1600349400000|2020-09-17 13:30:00|5454|5452|5459|5458|5459|5458|5452|5451|11398
1600349700000|2020-09-17 13:35:00|5458|5457|5462|5461|5465|5464|5458|5457|42191
1600350000000|2020-09-17 13:40:00|5463|5460|5462|5461|5468|5467|5459|5458|21756
1600350300000|2020-09-17 13:45:00|5461|5460|5469|5468|5470|5469|5461|5460|7056
1600350600000|2020-09-17 13:50:00|5468|5467|5479|5478|5480|5479|5468|5467|11751
1600350900000|2020-09-17 13:55:00|5478|5477|5481|5479|5481|5479|5476|5475|23369
1600351200000|2020-09-17 14:00:00|5480|5480|5477|5476|5482|5481|5469|5468|16797
1600351500000|2020-09-17 14:05:00|5478|5477|5486|5485|5490|5488|5476|5474|12484
1600351800000|2020-09-17 14:10:00|5487|5486|5492|5491|5496|5494|5487|5485|16088
1600352100000|2020-09-17 14:15:00|5491|5490|5494|5493|5496|5495|5489|5488|6370
1600352400000|2020-09-17 14:20:00|5493|5492|5493|5492|5502|5500|5492|5491|16074
1600352700000|2020-09-17 14:25:00|5494|5493|5495|5494|5496|5495|5490|5488|15654
1600353000000|2020-09-17 14:30:00|5496|5495|5503|5502|5503|5502|5490|5488|30275
1600353300000|2020-09-17 14:35:00|5504|5503|5507|5505|5517|5515|5503|5503|45327
1600353600000|2020-09-17 14:40:00|5506|5504|5510|5508|5513|5512|5505|5503|12432
1600353900000|2020-09-17 14:45:00|5511|5509|5513|5511|5517|5516|5510|5509|17810
1600354200000|2020-09-17 14:50:00|5514|5512|5522|5520|5523|5522|5513|5512|15177
1600354500000|2020-09-17 14:55:00|5523|5521|5512|5510|5525|5523|5511|5510|15567
1600354800000|2020-09-17 15:00:00|5513|5511|5520|5519|5525|5524|5513|5511|39569
1600355100000|2020-09-17 15:05:00|5519|5518|5528|5527|5529|5528|5519|5518|21425
1600355400000|2020-09-17 15:10:00|5527|5526|5531|5530|5531|5530|5523|5522|33761
1600355700000|2020-09-17 15:15:00|5532|5529|5536|5535|5536|5535|5531|5529|61420
1600356000000|2020-09-17 15:20:00|5537|5536|5538|5537|5542|5541|5534|5533|31730
1600356300000|2020-09-17 15:25:00|5539|5538|5535|5534|5543|5542|5534|5533|64308
1600412400000|2020-09-18 07:00:00|5549|5548|5580|5578|5585|5582|5546|5540|150173
1600412700000|2020-09-18 07:05:00|5581|5579|5537|5534|5583|5579|5534|5531|39002
1600413000000|2020-09-18 07:10:00|5536|5533|5506|5504|5540|5538|5505|5504|23343
1600413300000|2020-09-18 07:15:00|5505|5503|5511|5508|5518|5515|5504|5502|25313
1600413600000|2020-09-18 07:20:00|5510|5509|5507|5505|5513|5512|5498|5495|25278
1600413900000|2020-09-18 07:25:00|5506|5504|5494|5493|5508|5506|5491|5489|18425
1600414200000|2020-09-18 07:30:00|5495|5494|5484|5482|5496|5495|5478|5476|71484
1600414500000|2020-09-18 07:35:00|5483|5481|5499|5498|5502|5501|5482|5479|35926
1600414800000|2020-09-18 07:40:00|5500|5497|5495|5493|5509|5508|5495|5493|35712
1600415100000|2020-09-18 07:45:00|5494|5492|5490|5488|5496|5495|5488|5486|16972
1600415400000|2020-09-18 07:50:00|5491|5489|5491|5489|5493|5492|5489|5488|14864
1600415700000|2020-09-18 07:55:00|5490|5490|5493|5490|5499|5497|5488|5486|14398
1600416000000|2020-09-18 08:00:00|5492|5489|5502|5499|5502|5501|5490|5488|18244
1600416300000|2020-09-18 08:05:00|5501|5498|5508|5505|5512|5510|5499|5497|9798
1600416600000|2020-09-18 08:10:00|5507|5504|5499|5497|5507|5506|5498|5497|14726
1600416900000|2020-09-18 08:15:00|5500|5498|5508|5506|5511|5509|5499|5498|14683
1600417200000|2020-09-18 08:20:00|5509|5507|5509|5508|5510|5508|5506|5504|10805
1600417500000|2020-09-18 08:25:00|5510|5509|5507|5506|5511|5510|5506|5505|6111
1600417800000|2020-09-18 08:30:00|5506|5505|5492|5490|5507|5506|5486|5485|24009
1600418100000|2020-09-18 08:35:00|5491|5489|5492|5490|5493|5491|5487|5485|16267
1600418400000|2020-09-18 08:40:00|5491|5491|5494|5492|5495|5494|5489|5488|14993
1600418700000|2020-09-18 08:45:00|5493|5493|5490|5488|5494|5493|5486|5484|13931
1600419000000|2020-09-18 08:50:00|5489|5489|5490|5488|5491|5490|5487|5485|8551
1600419300000|2020-09-18 08:55:00|5491|5489|5492|5490|5492|5491|5490|5488|5044
1600419600000|2020-09-18 09:00:00|5493|5491|5510|5508|5515|5513|5491|5490|32927
1600419900000|2020-09-18 09:05:00|5509|5509|5498|5497|5511|5509|5498|5496|43382
1600420200000|2020-09-18 09:10:00|5497|5496|5508|5507|5514|5512|5496|5494|40674
1600420500000|2020-09-18 09:15:00|5509|5508|5507|5505|5512|5511|5505|5504|10560
1600420800000|2020-09-18 09:20:00|5506|5506|5510|5509|5513|5512|5506|5506|6830
1600421100000|2020-09-18 09:25:00|5511|5510|5518|5517|5522|5521|5511|5510|26656
1600421400000|2020-09-18 09:30:00|5519|5518|5519|5517|5523|5521|5516|5515|16002
1600421700000|2020-09-18 09:35:00|5518|5518|5524|5522|5524|5523|5517|5516|13851
1600422000000|2020-09-18 09:40:00|5525|5523|5524|5522|5528|5527|5520|5519|14722
1600422300000|2020-09-18 09:45:00|5523|5523|5529|5527|5530|5529|5522|5521|30931
1600422600000|2020-09-18 09:50:00|5533|5528|5512|5511|5533|5532|5502|5500|629686
1600422900000|2020-09-18 09:55:00|5511|5510|5515|5513|5522|5520|5504|5503|636787
1600423200000|2020-09-18 10:00:00|5514|5512|5507|5506|5515|5512|5502|5501|33019
1600423500000|2020-09-18 10:05:00|5508|5505|5504|5503|5508|5506|5501|5500|17414
1600423800000|2020-09-18 10:10:00|5505|5504|5508|5507|5511|5510|5505|5504|13296
1600424100000|2020-09-18 10:15:00|5507|5506|5503|5501|5508|5506|5501|5500|15380
1600424400000|2020-09-18 10:20:00|5502|5502|5501|5500|5505|5504|5501|5500|14646
1600424700000|2020-09-18 10:25:00|5502|5501|5508|5506|5508|5506|5501|5500|10620
1600425000000|2020-09-18 10:30:00|5507|5507|5511|5510|5514|5512|5507|5506|9485
1600425300000|2020-09-18 10:35:00|5510|5509|5510|5509|5517|5516|5510|5509|16418
1600425600000|2020-09-18 10:40:00|5511|5508|5508|5507|5513|5511|5507|5506|15277
1600425900000|2020-09-18 10:45:00|5509|5508|5515|5513|5515|5513|5508|5506|11806
1600426200000|2020-09-18 10:50:00|5514|5514|5519|5517|5522|5520|5514|5513|7680
1600426500000|2020-09-18 10:55:00|5518|5518|5522|5521|5525|5524|5518|5518|8490
1600426800000|2020-09-18 11:00:00|5521|5520|5522|5520|5524|5523|5521|5520|4113
1600427100000|2020-09-18 11:05:00|5530|5526|5520|5518|5531|5530|5519|5517|996539
1600427400000|2020-09-18 11:10:00|5519|5519|5517|5515|5521|5520|5517|5515|6554
1600427700000|2020-09-18 11:15:00|5516|5516|5512|5511|5521|5520|5512|5511|7030
1600428000000|2020-09-18 11:20:00|5513|5512|5511|5509|5515|5514|5511|5509|6922
1600428300000|2020-09-18 11:25:00|5510|5510|5512|5510|5513|5512|5508|5507|4481
1600428600000|2020-09-18 11:30:00|5513|5511|5518|5516|5518|5517|5508|5506|8452
1600428900000|2020-09-18 11:35:00|5519|5518|5515|5513|5522|5521|5513|5512|4008
1600429200000|2020-09-18 11:40:00|5514|5514|5514|5513|5517|5515|5512|5510|10787
1600429500000|2020-09-18 11:45:00|5515|5514|5512|5511|5517|5515|5512|5511|6249
1600429800000|2020-09-18 11:50:00|5511|5510|5503|5502|5514|5513|5503|5502|35410
1600430100000|2020-09-18 11:55:00|5502|5501|5501|5499|5505|5504|5500|5499|5485
1600430400000|2020-09-18 12:00:00|5500|5500|5489|5487|5503|5501|5489|5487|7507
1600430700000|2020-09-18 12:05:00|5490|5489|5489|5487|5494|5493|5487|5486|10453
1600431000000|2020-09-18 12:10:00|5490|5488|5489|5487|5493|5491|5488|5487|4206
1600431300000|2020-09-18 12:15:00|5488|5488|5484|5483|5489|5488|5484|5483|9306
1600431600000|2020-09-18 12:20:00|5485|5484|5480|5477|5485|5484|5474|5473|16577
1600431900000|2020-09-18 12:25:00|5481|5478|5482|5481|5482|5481|5478|5477|6141
1600432200000|2020-09-18 12:30:00|5481|5480|5480|5479|5482|5480|5479|5478|5374
1600432500000|2020-09-18 12:35:00|5481|5478|5482|5480|5486|5485|5477|5475|13235
1600432800000|2020-09-18 12:40:00|5481|5481|5480|5478|5483|5481|5478|5477|4034
1600433100000|2020-09-18 12:45:00|5479|5479|5476|5475|5480|5479|5476|5475|9148
1600433400000|2020-09-18 12:50:00|5475|5474|5473|5472|5475|5474|5471|5469|8568
1600433700000|2020-09-18 12:55:00|5474|5473|5476|5475|5478|5477|5471|5470|9797
1600434000000|2020-09-18 13:00:00|5475|5474|5477|5476|5482|5480|5474|5472|18617
1600434300000|2020-09-18 13:05:00|5476|5475|5480|5479|5483|5481|5474|5473|9969
1600434600000|2020-09-18 13:10:00|5479|5478|5473|5472|5480|5478|5472|5471|3798
1600434900000|2020-09-18 13:15:00|5472|5471|5457|5456|5473|5472|5457|5456|31412
1600435200000|2020-09-18 13:20:00|5458|5455|5465|5464|5465|5464|5454|5453|21501
1600435500000|2020-09-18 13:25:00|5466|5465|5461|5460|5471|5469|5460|5459|7431
1600435800000|2020-09-18 13:30:00|5462|5461|5460|5459|5465|5463|5455|5454|21107
1600436100000|2020-09-18 13:35:00|5461|5460|5462|5460|5463|5462|5458|5457|11131
1600436400000|2020-09-18 13:40:00|5461|5459|5459|5457|5465|5464|5455|5454|10671
1600436700000|2020-09-18 13:45:00|5460|5458|5454|5453|5460|5459|5447|5446|29195
1600437000000|2020-09-18 13:50:00|5455|5454|5449|5448|5455|5454|5445|5443|24359
1600437300000|2020-09-18 13:55:00|5450|5447|5446|5444|5450|5449|5444|5442|14110
1600437600000|2020-09-18 14:00:00|5445|5443|5448|5446|5449|5447|5442|5440|15519
1600437900000|2020-09-18 14:05:00|5447|5445|5457|5455|5460|5458|5444|5442|30279
1600438200000|2020-09-18 14:10:00|5456|5456|5457|5455|5457|5456|5451|5448|11453
1600438500000|2020-09-18 14:15:00|5458|5457|5459|5457|5467|5465|5456|5454|20899
1600438800000|2020-09-18 14:20:00|5458|5458|5456|5454|5460|5458|5450|5449|12387
1600439100000|2020-09-18 14:25:00|5455|5453|5457|5455|5459|5458|5448|5446|16409
1600439400000|2020-09-18 14:30:00|5458|5456|5451|5449|5460|5458|5447|5446|10843
1600439700000|2020-09-18 14:35:00|5452|5450|5453|5451|5455|5453|5447|5445|19182
1600440000000|2020-09-18 14:40:00|5452|5450|5452|5451|5457|5455|5446|5445|13449
1600440300000|2020-09-18 14:45:00|5451|5450|5456|5454|5458|5457|5444|5442|17080
1600440600000|2020-09-18 14:50:00|5457|5455|5444|5443|5457|5456|5444|5443|20023
1600440900000|2020-09-18 14:55:00|5445|5444|5449|5447|5451|5450|5442|5440|21492
1600441200000|2020-09-18 15:00:00|5450|5448|5455|5453|5455|5454|5449|5447|24227
1600441500000|2020-09-18 15:05:00|5456|5454|5458|5456|5462|5461|5455|5454|39521
1600441800000|2020-09-18 15:10:00|5457|5457|5449|5447|5457|5457|5448|5447|27424
1600442100000|2020-09-18 15:15:00|5450|5448|5442|5441|5453|5452|5442|5441|44239
1600442400000|2020-09-18 15:20:00|5443|5442|5445|5444|5453|5451|5443|5442|32007
1600442700000|2020-09-18 15:25:00|5444|5443|5443|5441|5449|5448|5442|5441|29395
1600671600000|2020-09-21 07:00:00|5358|5350|5351|5347|5358|5351|5333|5330|161665
1600671900000|2020-09-21 07:05:00|5350|5346|5315|5312|5360|5359|5315|5312|87494
1600672200000|2020-09-21 07:10:00|5314|5311|5323|5320|5327|5324|5300|5298|78713
1600672500000|2020-09-21 07:15:00|5324|5319|5324|5320|5331|5329|5308|5306|56325
1600672800000|2020-09-21 07:20:00|5325|5321|5282|5279|5325|5324|5279|5275|66992
1600673100000|2020-09-21 07:25:00|5281|5278|5299|5295|5299|5297|5280|5277|18703
1600673400000|2020-09-21 07:30:00|5298|5296|5272|5269|5300|5298|5265|5263|62387
1600673700000|2020-09-21 07:35:00|5270|5268|5266|5263|5274|5272|5263|5261|38021
1600674000000|2020-09-21 07:40:00|5265|5262|5271|5269|5278|5275|5262|5261|16982
1600674300000|2020-09-21 07:45:00|5270|5268|5263|5261|5274|5272|5261|5260|24671
1600674600000|2020-09-21 07:50:00|5262|5260|5237|5234|5262|5260|5228|5225|64273
1600674900000|2020-09-21 07:55:00|5238|5235|5260|5258|5260|5258|5233|5231|31381
1600675200000|2020-09-21 08:00:00|5259|5257|5256|5254|5263|5260|5252|5250|16816
1600675500000|2020-09-21 08:05:00|5255|5253|5243|5241|5255|5254|5240|5238|11775
1600675800000|2020-09-21 08:10:00|5241|5240|5246|5244|5248|5246|5238|5236|10834
1600676100000|2020-09-21 08:15:00|5247|5245|5236|5233|5250|5249|5236|5233|19215
1600676400000|2020-09-21 08:20:00|5235|5234|5232|5230|5242|5240|5232|5230|20928
1600676700000|2020-09-21 08:25:00|5233|5231|5240|5238|5242|5240|5228|5225|12208
1600677000000|2020-09-21 08:30:00|5239|5237|5234|5232|5239|5237|5227|5225|10607
1600677300000|2020-09-21 08:35:00|5235|5233|5233|5230|5236|5234|5229|5227|21212
1600677600000|2020-09-21 08:40:00|5232|5231|5216|5214|5235|5233|5208|5207|27775
1600677900000|2020-09-21 08:45:00|5215|5213|5211|5208|5215|5213|5201|5200|41665
1600678200000|2020-09-21 08:50:00|5210|5209|5214|5212|5218|5216|5203|5202|29971
1600678500000|2020-09-21 08:55:00|5215|5211|5214|5213|5219|5217|5211|5210|49976
1600678800000|2020-09-21 09:00:00|5215|5214|5221|5219|5222|5221|5213|5212|20389
1600679100000|2020-09-21 09:05:00|5222|5220|5227|5225|5231|5230|5219|5217|34395
1600679400000|2020-09-21 09:10:00|5226|5224|5228|5226|5238|5237|5220|5219|41377
1600679700000|2020-09-21 09:15:00|5229|5227|5229|5226|5230|5228|5223|5221|16906
1600680000000|2020-09-21 09:20:00|5228|5227|5212|5210|5228|5227|5210|5208|31921
1600680300000|2020-09-21 09:25:00|5211|5209|5199|5196|5216|5214|5198|5195|24591
1600680600000|2020-09-21 09:30:00|5198|5195|5185|5183|5201|5199|5182|5180|34060
1600680900000|2020-09-21 09:35:00|5186|5182|5178|5176|5188|5187|5178|5176|26038
1600681200000|2020-09-21 09:40:00|5179|5177|5177|5174|5184|5182|5174|5172|26063
1600681500000|2020-09-21 09:45:00|5176|5173|5175|5172|5176|5175|5165|5163|43458
1600681800000|2020-09-21 09:50:00|5174|5173|5184|5182|5186|5183|5173|5171|25535
1600682100000|2020-09-21 09:55:00|5182|5181|5171|5169|5183|5181|5167|5166|41259
1600682400000|2020-09-21 10:00:00|5170|5168|5169|5167|5176|5174|5161|5159|33282
1600682700000|2020-09-21 10:05:00|5168|5166|5170|5167|5172|5171|5163|5161|16578
1600683000000|2020-09-21 10:10:00|5169|5166|5164|5162|5169|5166|5156|5155|13952
1600683300000|2020-09-21 10:15:00|5163|5161|5164|5161|5169|5168|5157|5155|30468
1600683600000|2020-09-21 10:20:00|5163|5162|5171|5169|5172|5170|5158|5156|9160
1600683900000|2020-09-21 10:25:00|5172|5170|5169|5166|5175|5174|5164|5163|16254
1600684200000|2020-09-21 10:30:00|5168|5167|5182|5180|5183|5182|5167|5165|16472
1600684500000|2020-09-21 10:35:00|5181|5179|5175|5173|5184|5181|5174|5171|9689
1600684800000|2020-09-21 10:40:00|5174|5172|5163|5161|5175|5172|5162|5160|18301
1600685100000|2020-09-21 10:45:00|5162|5160|5170|5167|5170|5168|5161|5160|15397
1600685400000|2020-09-21 10:50:00|5169|5166|5178|5176|5178|5177|5167|5165|8896
1600685700000|2020-09-21 10:55:00|5179|5178|5178|5176|5180|5178|5171|5169|8828
1600686000000|2020-09-21 11:00:00|5182|5173|5171|5169|5182|5180|5170|5168|17440
1600686300000|2020-09-21 11:05:00|5172|5170|5170|5167|5178|5176|5167|5166|35978
1600686600000|2020-09-21 11:10:00|5169|5168|5175|5173|5176|5174|5165|5163|14260
1600686900000|2020-09-21 11:15:00|5174|5172|5165|5163|5174|5173|5164|5163|19420
1600687200000|2020-09-21 11:20:00|5166|5162|5165|5164|5170|5168|5164|5162|22214
1600687500000|2020-09-21 11:25:00|5164|5163|5166|5163|5168|5167|5161|5160|14944
1600687800000|2020-09-21 11:30:00|5165|5164|5166|5164|5172|5170|5163|5161|11937
1600688100000|2020-09-21 11:35:00|5165|5163|5172|5170|5174|5172|5165|5162|12761
1600688400000|2020-09-21 11:40:00|5171|5171|5176|5174|5179|5177|5169|5167|11617
1600688700000|2020-09-21 11:45:00|5177|5176|5179|5177|5180|5179|5174|5173|16148
1600689000000|2020-09-21 11:50:00|5180|5178|5194|5192|5195|5192|5178|5177|23764
1600689300000|2020-09-21 11:55:00|5193|5191|5203|5201|5204|5202|5191|5190|20392
1600689600000|2020-09-21 12:00:00|5201|5200|5191|5189|5201|5200|5190|5189|35257
1600689900000|2020-09-21 12:05:00|5192|5188|5173|5171|5192|5191|5173|5171|12646
1600690200000|2020-09-21 12:10:00|5172|5172|5179|5177|5180|5178|5172|5171|4935
1600690500000|2020-09-21 12:15:00|5178|5176|5187|5185|5189|5188|5176|5174|11004
1600690800000|2020-09-21 12:20:00|5186|5184|5179|5176|5186|5184|5175|5173|12423
1600691100000|2020-09-21 12:25:00|5180|5177|5173|5171|5184|5182|5172|5171|25058
1600691400000|2020-09-21 12:30:00|5172|5170|5159|5157|5173|5171|5158|5157|43002
1600691700000|2020-09-21 12:35:00|5158|5155|5159|5158|5164|5162|5156|5153|32949
1600692000000|2020-09-21 12:40:00|5158|5157|5152|5151|5159|5158|5150|5149|36705
1600692300000|2020-09-21 12:45:00|5153|5152|5158|5156|5160|5158|5153|5151|14768
1600692600000|2020-09-21 12:50:00|5157|5155|5163|5161|5165|5163|5155|5153|10470
1600692900000|2020-09-21 12:55:00|5164|5162|5167|5165|5169|5166|5162|5161|9089
1600693200000|2020-09-21 13:00:00|5168|5166|5167|5165|5172|5171|5163|5162|31058
1600693500000|2020-09-21 13:05:00|5166|5164|5156|5154|5166|5164|5155|5153|26648
1600693800000|2020-09-21 13:10:00|5157|5155|5168|5165|5170|5167|5157|5154|13141
1600694100000|2020-09-21 13:15:00|5167|5166|5164|5162|5168|5167|5162|5160|20232
1600694400000|2020-09-21 13:20:00|5165|5163|5155|5153|5165|5163|5155|5153|17610
1600694700000|2020-09-21 13:25:00|5156|5154|5157|5155|5164|5162|5154|5151|11290
1600695000000|2020-09-21 13:30:00|5156|5154|5147|5145|5162|5160|5147|5145|30415
1600695300000|2020-09-21 13:35:00|5145|5144|5126|5123|5146|5144|5124|5122|62035
1600695600000|2020-09-21 13:40:00|5125|5122|5123|5121|5126|5124|5116|5113|34327
1600695900000|2020-09-21 13:45:00|5122|5120|5139|5137|5144|5142|5119|5117|56103
1600696200000|2020-09-21 13:50:00|5138|5136|5140|5139|5143|5140|5131|5129|42073
1600696500000|2020-09-21 13:55:00|5139|5138|5135|5133|5141|5139|5128|5126|17395
1600696800000|2020-09-21 14:00:00|5134|5132|5126|5123|5138|5136|5118|5116|41943
1600697100000|2020-09-21 14:05:00|5127|5124|5113|5110|5127|5125|5110|5109|64640
1600697400000|2020-09-21 14:10:00|5112|5109|5093|5091|5121|5119|5091|5090|55625
1600697700000|2020-09-21 14:15:00|5092|5090|5081|5079|5097|5095|5077|5075|36960
1600698000000|2020-09-21 14:20:00|5080|5078|5070|5067|5082|5080|5058|5056|47534
1600698300000|2020-09-21 14:25:00|5069|5066|5081|5079|5082|5081|5062|5061|87834
1600698600000|2020-09-21 14:30:00|5080|5077|5070|5068|5086|5085|5066|5065|41072
1600698900000|2020-09-21 14:35:00|5069|5067|5054|5052|5072|5070|5054|5052|39681
1600699200000|2020-09-21 14:40:00|5053|5053|5053|5051|5061|5059|5051|5050|61046
1600699500000|2020-09-21 14:45:00|5051|5050|5069|5067|5071|5069|5048|5046|50804
1600699800000|2020-09-21 14:50:00|5068|5066|5069|5068|5075|5072|5063|5062|58222
1600700100000|2020-09-21 14:55:00|5070|5069|5076|5075|5077|5076|5069|5068|37755
1600700400000|2020-09-21 15:00:00|5075|5074|5080|5078|5082|5080|5071|5069|41985
1600700700000|2020-09-21 15:05:00|5079|5079|5077|5076|5080|5079|5073|5072|33348
1600701000000|2020-09-21 15:10:00|5076|5075|5060|5059|5082|5081|5060|5059|44405
1600701300000|2020-09-21 15:15:00|5061|5060|5054|5053|5062|5061|5052|5051|93022
1600701600000|2020-09-21 15:20:00|5055|5054|5041|5040|5055|5054|5036|5035|65376
1600701900000|2020-09-21 15:25:00|5040|5039|5037|5033|5046|5045|5031|5030|104386
1600758000000|2020-09-22 07:00:00|5072|5065|5078|5077|5091|5089|5072|5063|61275
1600758300000|2020-09-22 07:05:00|5079|5078|5057|5053|5084|5082|5053|5052|38050
1600758600000|2020-09-22 07:10:00|5058|5054|5032|5029|5060|5057|5025|5024|66219
1600758900000|2020-09-22 07:15:00|5033|5030|5037|5035|5040|5037|5029|5027|25746
1600759200000|2020-09-22 07:20:00|5038|5037|5057|5054|5062|5061|5034|5032|30597
1600759500000|2020-09-22 07:25:00|5056|5055|5057|5056|5060|5059|5045|5044|56758
1600759800000|2020-09-22 07:30:00|5058|5055|5071|5069|5074|5072|5058|5055|78065
1600760100000|2020-09-22 07:35:00|5070|5068|5069|5067|5076|5074|5061|5060|52410
1600760400000|2020-09-22 07:40:00|5070|5068|5069|5067|5083|5081|5065|5064|35051
1600760700000|2020-09-22 07:45:00|5070|5068|5073|5071|5079|5077|5065|5064|23859
1600761000000|2020-09-22 07:50:00|5072|5070|5072|5070|5082|5081|5068|5066|31461
1600761300000|2020-09-22 07:55:00|5071|5069|5069|5066|5084|5082|5065|5063|73413
1600761600000|2020-09-22 08:00:00|5068|5067|5076|5074|5079|5077|5066|5064|38459
1600761900000|2020-09-22 08:05:00|5077|5073|5087|5084|5087|5085|5075|5073|15213
1600762200000|2020-09-22 08:10:00|5088|5085|5091|5088|5091|5089|5080|5079|51120
1600762500000|2020-09-22 08:15:00|5090|5087|5084|5082|5096|5093|5083|5081|21367
1600762800000|2020-09-22 08:20:00|5083|5083|5068|5066|5084|5083|5067|5065|26495
1600763100000|2020-09-22 08:25:00|5069|5067|5065|5064|5070|5068|5057|5056|30069
1600763400000|2020-09-22 08:30:00|5064|5063|5063|5061|5067|5065|5058|5056|20537
1600763700000|2020-09-22 08:35:00|5062|5060|5050|5048|5063|5062|5048|5047|27144
1600764000000|2020-09-22 08:40:00|5049|5047|5046|5044|5053|5052|5039|5038|23888
1600764300000|2020-09-22 08:45:00|5045|5043|5035|5033|5049|5047|5033|5032|19559
1600764600000|2020-09-22 08:50:00|5036|5034|5036|5035|5040|5038|5032|5030|14469
1600764900000|2020-09-22 08:55:00|5037|5036|5038|5036|5044|5043|5034|5032|33175
1600765200000|2020-09-22 09:00:00|5037|5035|5037|5034|5039|5038|5033|5032|8309
1600765500000|2020-09-22 09:05:00|5036|5035|5039|5038|5040|5039|5036|5035|10423
1600765800000|2020-09-22 09:10:00|5040|5039|5043|5041|5049|5048|5040|5038|25679
1600766100000|2020-09-22 09:15:00|5044|5042|5046|5044|5050|5048|5043|5041|4196
1600766400000|2020-09-22 09:20:00|5045|5043|5052|5051|5053|5051|5043|5042|8546
1600766700000|2020-09-22 09:25:00|5051|5050|5053|5051|5061|5059|5050|5048|12410
1600767000000|2020-09-22 09:30:00|5054|5052|5048|5046|5055|5053|5047|5046|27722
1600767300000|2020-09-22 09:35:00|5049|5047|5049|5047|5052|5051|5045|5044|10599
1600767600000|2020-09-22 09:40:00|5048|5048|5051|5049|5052|5050|5048|5046|14206
1600767900000|2020-09-22 09:45:00|5050|5050|5048|5047|5052|5051|5046|5045|20710
1600768200000|2020-09-22 09:50:00|5049|5046|5044|5042|5052|5051|5043|5042|12661
1600768500000|2020-09-22 09:55:00|5043|5041|5043|5041|5045|5043|5041|5040|10683
1600768800000|2020-09-22 10:00:00|5044|5042|5044|5043|5046|5045|5041|5040|7596
1600769100000|2020-09-22 10:05:00|5043|5042|5040|5038|5045|5043|5039|5038|14244
1600769400000|2020-09-22 10:10:00|5039|5039|5037|5036|5042|5040|5037|5036|30606
1600769700000|2020-09-22 10:15:00|5038|5037|5034|5032|5038|5037|5028|5026|45742
1600770000000|2020-09-22 10:20:00|5033|5033|5057|5055|5058|5057|5033|5032|38063
1600770300000|2020-09-22 10:25:00|5056|5056|5059|5058|5064|5062|5056|5054|13786
1600770600000|2020-09-22 10:30:00|5060|5059|5069|5068|5070|5068|5060|5058|6435
1600770900000|2020-09-22 10:35:00|5071|5069|5073|5071|5079|5078|5069|5068|14850
1600771200000|2020-09-22 10:40:00|5072|5072|5075|5073|5080|5079|5071|5069|11196
1600771500000|2020-09-22 10:45:00|5074|5072|5066|5064|5074|5073|5062|5060|17299
1600771800000|2020-09-22 10:50:00|5065|5065|5062|5061|5066|5065|5062|5060|3513
1600772100000|2020-09-22 10:55:00|5061|5060|5066|5064|5072|5071|5061|5060|6073
1600772400000|2020-09-22 11:00:00|5067|5065|5064|5063|5069|5067|5058|5057|19190
1600772700000|2020-09-22 11:05:00|5063|5062|5066|5065|5069|5067|5061|5059|7028
1600773000000|2020-09-22 11:10:00|5067|5066|5072|5070|5076|5074|5064|5062|4778
1600773300000|2020-09-22 11:15:00|5073|5071|5080|5078|5082|5081|5071|5069|11052
1600773600000|2020-09-22 11:20:00|5079|5077|5088|5087|5088|5087|5078|5077|23884
1600773900000|2020-09-22 11:25:00|5087|5086|5090|5089|5098|5095|5087|5086|26459
1600774200000|2020-09-22 11:30:00|5091|5090|5088|5086|5097|5096|5087|5086|11167
1600774500000|2020-09-22 11:35:00|5087|5087|5089|5087|5094|5093|5087|5086|12338
1600774800000|2020-09-22 11:40:00|5090|5088|5078|5076|5090|5089|5078|5076|16999
1600775100000|2020-09-22 11:45:00|5077|5075|5079|5077|5080|5079|5075|5074|9487
1600775400000|2020-09-22 11:50:00|5078|5076|5074|5072|5080|5079|5071|5069|20424
1600775700000|2020-09-22 11:55:00|5073|5073|5074|5072|5076|5074|5071|5069|5815
1600776000000|2020-09-22 12:00:00|5073|5073|5072|5070|5078|5076|5068|5066|19885
1600776300000|2020-09-22 12:05:00|5071|5071|5073|5071|5075|5074|5068|5067|14732
1600776600000|2020-09-22 12:10:00|5072|5072|5070|5069|5076|5075|5069|5067|4559
1600776900000|2020-09-22 12:15:00|5069|5068|5068|5066|5073|5072|5065|5064|6904
1600777200000|2020-09-22 12:20:00|5067|5065|5063|5062|5067|5066|5061|5060|7631
1600777500000|2020-09-22 12:25:00|5062|5061|5067|5065|5069|5068|5062|5061|11186
1600777800000|2020-09-22 12:30:00|5066|5066|5072|5071|5075|5073|5066|5064|11544
1600778100000|2020-09-22 12:35:00|5073|5072|5074|5072|5076|5074|5067|5066|11814
1600778400000|2020-09-22 12:40:00|5073|5071|5072|5071|5075|5074|5071|5070|7141
1600778700000|2020-09-22 12:45:00|5071|5070|5071|5069|5075|5073|5067|5066|10527
1600779000000|2020-09-22 12:50:00|5070|5070|5073|5072|5076|5074|5070|5069|8149
1600779300000|2020-09-22 12:55:00|5072|5071|5073|5071|5075|5073|5067|5065|23146
1600779600000|2020-09-22 13:00:00|5074|5072|5074|5072|5075|5074|5070|5069|9574
1600779900000|2020-09-22 13:05:00|5073|5073|5083|5081|5084|5083|5073|5071|17498
1600780200000|2020-09-22 13:10:00|5082|5080|5077|5076|5084|5083|5075|5074|6733
1600780500000|2020-09-22 13:15:00|5078|5075|5073|5072|5078|5077|5071|5070|9993
1600780800000|2020-09-22 13:20:00|5074|5073|5078|5076|5078|5077|5071|5070|11914
1600781100000|2020-09-22 13:25:00|5077|5077|5089|5087|5090|5088|5077|5077|7869
1600781400000|2020-09-22 13:30:00|5088|5086|5095|5092|5100|5099|5084|5083|13075
1600781700000|2020-09-22 13:35:00|5094|5091|5103|5100|5103|5101|5092|5090|14543
1600782000000|2020-09-22 13:40:00|5102|5099|5098|5096|5107|5105|5096|5095|15363
1600782300000|2020-09-22 13:45:00|5099|5097|5088|5087|5103|5102|5088|5087|14677
1600782600000|2020-09-22 13:50:00|5087|5086|5073|5071|5088|5086|5071|5070|20970
1600782900000|2020-09-22 13:55:00|5072|5070|5074|5072|5080|5079|5070|5068|10862
1600783200000|2020-09-22 14:00:00|5073|5071|5074|5072|5083|5080|5071|5070|17656
1600783500000|2020-09-22 14:05:00|5073|5071|5084|5082|5087|5086|5070|5068|24264
1600783800000|2020-09-22 14:10:00|5083|5083|5086|5085|5087|5085|5076|5075|6741
1600784100000|2020-09-22 14:15:00|5087|5086|5091|5090|5094|5093|5086|5085|28605
1600784400000|2020-09-22 14:20:00|5092|5091|5084|5083|5092|5091|5084|5082|14365
1600784700000|2020-09-22 14:25:00|5085|5084|5094|5092|5094|5092|5081|5080|11913
1600785000000|2020-09-22 14:30:00|5093|5091|5093|5092|5096|5094|5090|5089|16673
1600785300000|2020-09-22 14:35:00|5094|5093|5093|5092|5102|5101|5092|5090|19418
1600785600000|2020-09-22 14:40:00|5094|5093|5084|5082|5094|5093|5083|5080|17028
1600785900000|2020-09-22 14:45:00|5085|5083|5069|5068|5086|5084|5069|5068|12533
1600786200000|2020-09-22 14:50:00|5068|5067|5068|5067|5074|5071|5067|5066|41376
1600786500000|2020-09-22 14:55:00|5067|5066|5053|5051|5071|5070|5052|5051|24866
1600786800000|2020-09-22 15:00:00|5052|5050|5050|5048|5058|5057|5047|5045|23841
1600787100000|2020-09-22 15:05:00|5051|5049|5055|5053|5058|5057|5047|5045|22284
1600787400000|2020-09-22 15:10:00|5056|5054|5065|5063|5069|5067|5053|5052|12567
1600787700000|2020-09-22 15:15:00|5066|5064|5069|5068|5070|5069|5062|5061|18416
1600788000000|2020-09-22 15:20:00|5068|5067|5070|5069|5074|5073|5066|5064|27193
1600788300000|2020-09-22 15:25:00|5069|5068|5064|5063|5069|5068|5059|5058|33699
1600844400000|2020-09-23 07:00:00|5112|5111|5088|5084|5120|5117|5086|5083|92133
1600844700000|2020-09-23 07:05:00|5087|5083|5062|5058|5087|5086|5057|5053|25888
1600845000000|2020-09-23 07:10:00|5063|5059|5060|5056|5070|5066|5052|5050|12844
1600845300000|2020-09-23 07:15:00|5059|5055|5056|5053|5059|5055|5045|5042|20366
1600845600000|2020-09-23 07:20:00|5055|5052|5076|5074|5080|5078|5053|5052|35700
1600845900000|2020-09-23 07:25:00|5077|5075|5059|5057|5080|5078|5059|5056|16701
1600846200000|2020-09-23 07:30:00|5060|5059|5085|5081|5091|5090|5060|5059|57022
1600846500000|2020-09-23 07:35:00|5086|5082|5086|5084|5091|5089|5074|5072|10953
1600846800000|2020-09-23 07:40:00|5085|5083|5091|5089|5091|5090|5082|5080|7854
1600847100000|2020-09-23 07:45:00|5092|5090|5104|5102|5104|5102|5086|5084|11553
1600847400000|2020-09-23 07:50:00|5103|5101|5119|5116|5120|5119|5097|5095|60293
1600847700000|2020-09-23 07:55:00|5120|5117|5118|5115|5124|5121|5108|5107|31484
1600848000000|2020-09-23 08:00:00|5117|5116|5119|5117|5123|5121|5112|5111|18973
1600848300000|2020-09-23 08:05:00|5118|5116|5106|5104|5119|5118|5106|5103|47003
1600848600000|2020-09-23 08:10:00|5107|5103|5112|5110|5112|5111|5102|5100|19195
1600848900000|2020-09-23 08:15:00|5111|5111|5112|5110|5118|5117|5109|5108|8181
1600849200000|2020-09-23 08:20:00|5111|5109|5109|5106|5112|5109|5105|5103|7516
1600849500000|2020-09-23 08:25:00|5108|5107|5123|5120|5123|5121|5107|5107|4723
1600849800000|2020-09-23 08:30:00|5124|5121|5127|5125|5128|5126|5121|5120|6681
1600850100000|2020-09-23 08:35:00|5128|5126|5140|5138|5140|5139|5128|5126|25342
1600850400000|2020-09-23 08:40:00|5139|5139|5142|5141|5146|5143|5131|5129|32480
1600850700000|2020-09-23 08:45:00|5143|5142|5143|5142|5146|5144|5137|5135|12687
1600851000000|2020-09-23 08:50:00|5142|5141|5150|5147|5150|5149|5141|5140|18227
1600851300000|2020-09-23 08:55:00|5151|5148|5153|5152|5160|5157|5149|5148|21982
1600851600000|2020-09-23 09:00:00|5152|5151|5154|5152|5157|5155|5151|5150|12529
1600851900000|2020-09-23 09:05:00|5153|5153|5153|5151|5159|5157|5151|5150|7809
1600852200000|2020-09-23 09:10:00|5154|5152|5155|5153|5157|5156|5149|5148|51851
1600852500000|2020-09-23 09:15:00|5154|5152|5153|5151|5159|5158|5152|5151|4754
1600852800000|2020-09-23 09:20:00|5154|5152|5149|5147|5157|5155|5144|5142|15718
1600853100000|2020-09-23 09:25:00|5148|5146|5139|5138|5150|5148|5137|5135|25773
1600853400000|2020-09-23 09:30:00|5140|5139|5141|5140|5146|5144|5139|5138|23660
1600853700000|2020-09-23 09:35:00|5142|5141|5137|5136|5146|5144|5137|5136|3458
1600854000000|2020-09-23 09:40:00|5138|5137|5134|5132|5143|5142|5132|5131|8279
1600854300000|2020-09-23 09:45:00|5135|5133|5130|5129|5135|5133|5128|5126|4098
1600854600000|2020-09-23 09:50:00|5129|5128|5134|5133|5136|5134|5128|5126|7923
1600854900000|2020-09-23 09:55:00|5135|5134|5130|5127|5135|5134|5126|5124|11008
1600855200000|2020-09-23 10:00:00|5129|5128|5126|5124|5133|5131|5125|5123|3665
1600855500000|2020-09-23 10:05:00|5127|5125|5118|5117|5131|5130|5118|5117|4977
1600855800000|2020-09-23 10:10:00|5119|5118|5118|5117|5122|5121|5116|5113|11527
1600856100000|2020-09-23 10:15:00|5119|5118|5107|5105|5119|5118|5105|5103|10799
1600856400000|2020-09-23 10:20:00|5108|5106|5114|5111|5115|5113|5108|5106|10995
1600856700000|2020-09-23 10:25:00|5113|5112|5117|5116|5119|5117|5113|5112|2179
1600857000000|2020-09-23 10:30:00|5118|5117|5125|5123|5128|5126|5117|5116|16840
1600857300000|2020-09-23 10:35:00|5124|5122|5116|5114|5124|5122|5115|5114|20979
1600857600000|2020-09-23 10:40:00|5117|5115|5115|5114|5120|5119|5114|5112|2560
1600857900000|2020-09-23 10:45:00|5116|5115|5118|5116|5119|5117|5115|5113|4364
1600858200000|2020-09-23 10:50:00|5119|5117|5129|5127|5129|5128|5118|5117|7330
1600858500000|2020-09-23 10:55:00|5128|5126|5137|5134|5137|5136|5127|5126|27384
1600858800000|2020-09-23 11:00:00|5136|5135|5140|5139|5141|5140|5134|5132|13775
1600859100000|2020-09-23 11:05:00|5139|5138|5137|5136|5141|5140|5136|5135|9047
1600859400000|2020-09-23 11:10:00|5136|5135|5138|5137|5139|5138|5135|5134|3415
1600859700000|2020-09-23 11:15:00|5137|5136|5137|5134|5138|5137|5134|5133|1137
1600860000000|2020-09-23 11:20:00|5136|5133|5137|5135|5138|5137|5134|5133|2139
1600860300000|2020-09-23 11:25:00|5138|5136|5131|5130|5138|5136|5128|5126|29779
1600860600000|2020-09-23 11:30:00|5132|5131|5138|5136|5139|5137|5132|5131|2467
1600860900000|2020-09-23 11:35:00|5139|5135|5139|5136|5139|5136|5133|5132|5218
1600861200000|2020-09-23 11:40:00|5138|5135|5129|5127|5138|5136|5129|5127|3787
1600861500000|2020-09-23 11:45:00|5130|5128|5126|5124|5133|5130|5125|5124|8346
1600861800000|2020-09-23 11:50:00|5125|5123|5118|5116|5125|5123|5117|5115|3018
1600862100000|2020-09-23 11:55:00|5119|5117|5116|5114|5121|5119|5115|5113|6297
1600862400000|2020-09-23 12:00:00|5115|5113|5117|5115|5117|5115|5108|5106|8167
1600862700000|2020-09-23 12:05:00|5118|5116|5111|5109|5119|5117|5110|5108|3987
1600863000000|2020-09-23 12:10:00|5110|5108|5108|5106|5110|5108|5105|5103|3501
1600863300000|2020-09-23 12:15:00|5109|5107|5109|5106|5112|5110|5106|5104|4215
1600863600000|2020-09-23 12:20:00|5108|5107|5098|5097|5109|5107|5096|5094|17694
1600863900000|2020-09-23 12:25:00|5099|5096|5101|5099|5102|5101|5098|5096|5009
1600864200000|2020-09-23 12:30:00|5102|5100|5109|5107|5111|5109|5101|5099|14662
1600864500000|2020-09-23 12:35:00|5108|5106|5110|5108|5111|5109|5105|5103|29223
1600864800000|2020-09-23 12:40:00|5111|5109|5105|5102|5111|5109|5104|5102|3651
1600865100000|2020-09-23 12:45:00|5104|5101|5097|5095|5104|5101|5095|5093|12557
1600865400000|2020-09-23 12:50:00|5096|5096|5096|5095|5097|5096|5093|5092|4578
1600865700000|2020-09-23 12:55:00|5097|5096|5099|5097|5100|5098|5095|5093|3061
1600866000000|2020-09-23 13:00:00|5100|5099|5097|5095|5102|5100|5095|5093|6402
1600866300000|2020-09-23 13:05:00|5098|5094|5095|5094|5098|5096|5093|5092|3504
1600866600000|2020-09-23 13:10:00|5096|5095|5096|5093|5097|5096|5093|5092|5606
1600866900000|2020-09-23 13:15:00|5095|5094|5093|5091|5097|5095|5092|5091|7308
1600867200000|2020-09-23 13:20:00|5096|5092|5093|5091|5101|5099|5090|5089|28881
1600867500000|2020-09-23 13:25:00|5092|5092|5093|5091|5096|5095|5089|5088|6210
1600867800000|2020-09-23 13:30:00|5092|5090|5090|5088|5094|5092|5081|5080|18621
1600868100000|2020-09-23 13:35:00|5091|5089|5092|5090|5094|5092|5084|5082|9715
1600868400000|2020-09-23 13:40:00|5093|5091|5079|5077|5094|5092|5074|5072|10281
1600868700000|2020-09-23 13:45:00|5080|5078|5073|5071|5084|5081|5068|5066|22931
1600869000000|2020-09-23 13:50:00|5072|5072|5064|5062|5074|5073|5064|5062|54631
1600869300000|2020-09-23 13:55:00|5065|5061|5061|5059|5070|5067|5058|5055|41195
1600869600000|2020-09-23 14:00:00|5062|5060|5068|5066|5069|5067|5059|5057|14836
1600869900000|2020-09-23 14:05:00|5067|5065|5044|5042|5068|5066|5041|5040|26105
1600870200000|2020-09-23 14:10:00|5045|5043|5049|5047|5054|5052|5042|5041|13476
1600870500000|2020-09-23 14:15:00|5050|5046|5046|5044|5052|5050|5041|5040|28975
1600870800000|2020-09-23 14:20:00|5045|5045|5047|5044|5049|5047|5039|5037|17280
1600871100000|2020-09-23 14:25:00|5046|5043|5049|5047|5054|5052|5043|5041|16151
1600871400000|2020-09-23 14:30:00|5050|5048|5040|5039|5054|5051|5040|5038|14387
1600871700000|2020-09-23 14:35:00|5039|5038|5034|5032|5040|5038|5027|5025|24674
1600872000000|2020-09-23 14:40:00|5035|5033|5051|5049|5051|5050|5033|5032|15210
1600872300000|2020-09-23 14:45:00|5050|5048|5054|5052|5055|5054|5047|5046|17447
1600872600000|2020-09-23 14:50:00|5053|5051|5048|5046|5054|5052|5041|5038|14695
1600872900000|2020-09-23 14:55:00|5049|5047|5042|5039|5055|5053|5040|5037|18125
1600873200000|2020-09-23 15:00:00|5041|5040|5045|5043|5048|5046|5034|5032|18404
1600873500000|2020-09-23 15:05:00|5046|5044|5049|5047|5053|5051|5042|5041|12692
1600873800000|2020-09-23 15:10:00|5050|5048|5038|5036|5051|5049|5037|5035|16202
1600874100000|2020-09-23 15:15:00|5037|5037|5038|5036|5042|5039|5028|5027|35916
1600874400000|2020-09-23 15:20:00|5037|5035|5038|5036|5038|5037|5030|5029|28472
1600874700000|2020-09-23 15:25:00|5037|5035|5028|5025|5040|5039|5024|5022|56955
1600930800000|2020-09-24 07:00:00|4960|4950|4960.5|4957.5|4978|4970|4946.5|4940|156688
1600931100000|2020-09-24 07:05:00|4961|4958|4968.5|4966|4986.5|4984|4954.5|4952|81996
1600931400000|2020-09-24 07:10:00|4968|4965.5|4979|4976.5|4980.5|4978|4960|4957.5|28903
1600931700000|2020-09-24 07:15:00|4979.5|4977|4993.5|4991|4996|4994|4961.5|4959.5|50618
1600932000000|2020-09-24 07:20:00|4994|4990.5|4975.5|4973|4994|4992|4972.5|4971|37522
1600932300000|2020-09-24 07:25:00|4975|4972.5|4968|4966.5|4978|4976.5|4966|4965|30044
1600932600000|2020-09-24 07:30:00|4967.5|4966|4976.5|4975|4979|4977|4959.5|4957.5|22490
1600932900000|2020-09-24 07:35:00|4976|4974.5|4986|4983.5|4988|4987|4970.5|4969.5|16919
1600933200000|2020-09-24 07:40:00|4985.5|4983|4983|4981.5|4987.5|4986|4981|4980|13515
1600933500000|2020-09-24 07:45:00|4983.5|4981|4992.5|4991.5|4996|4995|4980.5|4980|28873
1600933800000|2020-09-24 07:50:00|4992|4992|5003|5000|5003|5001|4988.5|4987.5|19963
1600934100000|2020-09-24 07:55:00|5002|5001|5014|5012|5019|5016|4998|4996.5|30428
1600934400000|2020-09-24 08:00:00|5015|5013|4997.5|4995.5|5016|5014|4996.5|4995.5|19026
1600934700000|2020-09-24 08:05:00|4997|4996|4995.5|4993.5|5002|4999.5|4994.5|4993|6575
1600935000000|2020-09-24 08:10:00|4996|4993|4981|4979.5|4997|4996|4980.5|4978.5|56852
1600935300000|2020-09-24 08:15:00|4980.5|4979|4979.5|4978.5|4985|4982.5|4977.5|4976.5|10799
1600935600000|2020-09-24 08:20:00|4979|4978|4976.5|4975.5|4979|4978|4972.5|4971|8024
1600935900000|2020-09-24 08:25:00|4976|4975|4991.5|4990|4993|4991.5|4975|4973.5|11123
1600936200000|2020-09-24 08:30:00|4991|4989.5|4993|4992|4996.5|4995|4986|4984.5|13231
1600936500000|2020-09-24 08:35:00|4993.5|4992.5|4994.5|4993.5|5008|5005|4993.5|4992.5|24062
1600936800000|2020-09-24 08:40:00|4994|4993|4988|4987|4996.5|4994.5|4986|4984.5|4573
1600937100000|2020-09-24 08:45:00|4988.5|4987.5|4985.5|4984|4990|4988.5|4984|4982.5|13406
1600937400000|2020-09-24 08:50:00|4985|4983.5|4980|4978.5|4985.5|4984.5|4976.5|4975.5|12134
1600937700000|2020-09-24 08:55:00|4979.5|4979|4984.5|4983.5|4984.5|4984|4977.5|4976.5|7085
1600938000000|2020-09-24 09:00:00|4985|4984|4980|4979.5|4986.5|4986|4979.5|4978|8908
1600938300000|2020-09-24 09:05:00|4980.5|4980|4978.5|4976.5|4984.5|4983|4977|4976|6295
1600938600000|2020-09-24 09:10:00|4978|4977|4987|4986.5|4987|4986.5|4977|4976|8657
1600938900000|2020-09-24 09:15:00|4987.5|4987|4995|4994.5|4997.5|4996|4986|4985|6518
1600939200000|2020-09-24 09:20:00|4994.5|4994|4997|4995.5|4999|4998.5|4991.5|4990.5|9188
1600939500000|2020-09-24 09:25:00|4997.5|4996|4995|4994.5|5004|5002|4995|4994.5|10709
1600939800000|2020-09-24 09:30:00|4995.5|4995|4999.5|4998|5008|5006|4995.5|4994|13046
1600940100000|2020-09-24 09:35:00|4999|4997.5|4996.5|4995|5002|5000|4994.5|4993.5|5287
1600940400000|2020-09-24 09:40:00|4995|4994.5|5002|5000|5002|5001|4993.5|4992|9574
1600940700000|2020-09-24 09:45:00|5001|5001|5005|5004|5007|5006|4999|4998|10627
1600941000000|2020-09-24 09:50:00|5004|5003|5001|4999.5|5009|5007|4998|4997|15222
1600941300000|2020-09-24 09:55:00|5002|5000|5015|5013|5015|5014|5002|5000|7597
1600941600000|2020-09-24 10:00:00|5016|5014|5022|5021|5026|5025|5014|5013|21327
1600941900000|2020-09-24 10:05:00|5023|5022|5023|5022|5024|5023|5019|5017|12968
1600942200000|2020-09-24 10:10:00|5022|5021|5021|5020|5024|5023|5018|5017|10174
1600942500000|2020-09-24 10:15:00|5020|5019|5027|5026|5028|5026|5017|5016|11857
1600942800000|2020-09-24 10:20:00|5026|5025|5033|5031|5033|5032|5024|5023|11493
1600943100000|2020-09-24 10:25:00|5034|5032|5031|5028|5034|5033|5028|5027|12281
1600943400000|2020-09-24 10:30:00|5030|5029|5026|5025|5034|5032|5020|5018|18447
1600943700000|2020-09-24 10:35:00|5027|5024|5030|5028|5031|5029|5024|5023|3444
1600944000000|2020-09-24 10:40:00|5031|5029|5026|5025|5031|5030|5024|5023|37345
1600944300000|2020-09-24 10:45:00|5027|5026|5029|5028|5031|5030|5026|5024|3838
1600944600000|2020-09-24 10:50:00|5030|5027|5034|5033|5035|5034|5029|5027|2674
1600944900000|2020-09-24 10:55:00|5033|5032|5030|5028|5035|5034|5029|5026|11967
1600945200000|2020-09-24 11:00:00|5031|5027|5031|5029|5034|5033|5030|5027|4695
1600945500000|2020-09-24 11:05:00|5030|5028|5021|5020|5030|5028|5021|5020|2847
1600945800000|2020-09-24 11:10:00|5022|5021|5019|5017|5022|5021|5017|5015|4826
1600946100000|2020-09-24 11:15:00|5018|5016|5022|5019|5022|5019|5016|5015|5228
1600946400000|2020-09-24 11:20:00|5021|5020|5022|5020|5024|5023|5016|5013|6181
1600946700000|2020-09-24 11:25:00|5023|5021|5023|5022|5026|5025|5019|5016|3597
1600947000000|2020-09-24 11:30:00|5024|5023|5026|5024|5028|5027|5024|5022|7331
1600947300000|2020-09-24 11:35:00|5025|5023|5030|5028|5031|5030|5024|5023|5052
1600947600000|2020-09-24 11:40:00|5029|5027|5024|5022|5031|5029|5024|5022|4537
1600947900000|2020-09-24 11:45:00|5025|5024|5024|5022|5028|5025|5023|5021|3178
1600948200000|2020-09-24 11:50:00|5023|5021|5016|5014|5023|5022|5016|5014|11958
1600948500000|2020-09-24 11:55:00|5017|5015|5014|5012|5019|5018|5013|5011|7147
1600948800000|2020-09-24 12:00:00|5013|5013|5002|5000|5013|5013|5001|5000|5836
1600949100000|2020-09-24 12:05:00|5001|4999.5|5001|4999.5|5003|5001|4998|4996.5|7969
1600949400000|2020-09-24 12:10:00|5000|4999|5007|5005|5012|5010|5000|4999|4573
1600949700000|2020-09-24 12:15:00|5008|5006|5016|5013|5019|5017|5007|5005|23695
1600950000000|2020-09-24 12:20:00|5015|5012|5004|5001|5015|5014|5002|5000|5648
1600950300000|2020-09-24 12:25:00|5005|5002|5009|5006|5009|5007|5003|5001|14987
1600950600000|2020-09-24 12:30:00|5007|5007|4994|4992.5|5007|5007|4992.5|4991|8234
1600950900000|2020-09-24 12:35:00|4994.5|4993|4989.5|4988|4995.5|4994.5|4989.5|4988|23234
1600951200000|2020-09-24 12:40:00|4989|4987.5|4982|4980|4990.5|4989|4981|4980|41328
1600951500000|2020-09-24 12:45:00|4982.5|4980.5|4993.5|4993|4998.5|4996.5|4981.5|4980|7123
1600951800000|2020-09-24 12:50:00|4994|4993.5|4992.5|4991|4995|4994|4991.5|4990|5267
1600952100000|2020-09-24 12:55:00|4992|4991.5|4996|4994|4997.5|4996.5|4992|4991.5|7636
1600952400000|2020-09-24 13:00:00|4995.5|4993.5|4990|4989|4997|4995.5|4989.5|4988|3156
1600952700000|2020-09-24 13:05:00|4989.5|4988.5|4996|4995.5|4999|4998.5|4988|4987.5|19057
1600953000000|2020-09-24 13:10:00|4996.5|4995|4991|4989.5|4998|4997|4987.5|4986|9794
1600953300000|2020-09-24 13:15:00|4990.5|4990|4983|4982|4990.5|4990|4983|4981.5|11739
1600953600000|2020-09-24 13:20:00|4983.5|4982.5|4991.5|4990|4991.5|4990|4981.5|4980|11909
1600953900000|2020-09-24 13:25:00|4991|4990.5|4997|4995.5|4998.5|4997.5|4991|4990|12690
1600954200000|2020-09-24 13:30:00|4997.5|4996|4979.5|4978|4999.5|4998.5|4975|4973.5|26818
1600954500000|2020-09-24 13:35:00|4979|4977.5|4967|4965.5|4982|4980.5|4965.5|4965|30399
1600954800000|2020-09-24 13:40:00|4966.5|4965|4979|4977.5|4981.5|4980|4964.5|4962.5|25544
1600955100000|2020-09-24 13:45:00|4979.5|4977|5011|5007|5012|5010|4973|4972|45762
1600955400000|2020-09-24 13:50:00|5010|5008|5008|5006|5014|5012|4999.5|4998|17725
1600955700000|2020-09-24 13:55:00|5007|5005|4990|4989|5007|5005|4989|4987.5|29025
1600956000000|2020-09-24 14:00:00|4990.5|4988|5006|5004|5010|5008|4988.5|4987.5|27030
1600956300000|2020-09-24 14:05:00|5007|5005|5021|5020|5023|5021|5005|5002|37599
1600956600000|2020-09-24 14:10:00|5020|5019|5012|5010|5021|5019|5008|5006|18088
1600956900000|2020-09-24 14:15:00|5013|5011|5011|5010|5020|5018|5010|5009|21707
1600957200000|2020-09-24 14:20:00|5010|5009|5003|5001|5012|5010|5001|5000|31496
1600957500000|2020-09-24 14:25:00|5002|5000|5005|5002|5009|5007|4999.5|4998.5|23899
1600957800000|2020-09-24 14:30:00|5004|5001|4993|4991|5004|5002|4990|4988.5|23640
1600958100000|2020-09-24 14:35:00|4992.5|4991.5|4995.5|4993.5|5001|5000|4990|4989|20765
1600958400000|2020-09-24 14:40:00|4995|4994|4990.5|4989|5008|5007|4989.5|4987.5|22339
1600958700000|2020-09-24 14:45:00|4991|4989.5|4996.5|4995.5|5005|5004|4990.5|4989.5|19390
1600959000000|2020-09-24 14:50:00|4996|4995|4997.5|4996|5005|5003|4986|4985|18072
1600959300000|2020-09-24 14:55:00|4997|4996.5|4997|4996|5002|4999|4989.5|4988.5|11946
1600959600000|2020-09-24 15:00:00|4997.5|4996.5|4990|4989.5|5001|5000|4989|4988|24481
1600959900000|2020-09-24 15:05:00|4990.5|4990|4981.5|4980.5|4994.5|4993.5|4979|4978|23055
1600960200000|2020-09-24 15:10:00|4982|4981|4990.5|4989.5|4993.5|4992.5|4981.5|4980|20508
1600960500000|2020-09-24 15:15:00|4990|4989|4983.5|4982.5|4991|4990|4982|4981|22116
1600960800000|2020-09-24 15:20:00|4983|4982|5002|5001|5003|5001|4981.5|4980|39919
1600961100000|2020-09-24 15:25:00|5001|5000|4997.5|4995|5008|5007|4997.5|4995|29564
1601017200000|2020-09-25 07:00:00|5025|5020|5003|4998.5|5044|5033|4999.5|4997|31276
1601017500000|2020-09-25 07:05:00|5004|4998|5011|5008|5020|5016|4990|4985.5|30917
1601017800000|2020-09-25 07:10:00|5010|5009|5019|5015|5031|5026|5004|5001|17360
1601018100000|2020-09-25 07:15:00|5018|5014|5011|5008|5026|5024|5004|5002|30786
1601018400000|2020-09-25 07:20:00|5010|5007|4996|4993.5|5017|5014|4988.5|4986.5|22266
1601018700000|2020-09-25 07:25:00|4995.5|4994|5010|5007|5014|5012|4993.5|4991|8376
1601019000000|2020-09-25 07:30:00|5011|5008|5011|5009|5019|5017|4996|4995|16639
1601019300000|2020-09-25 07:35:00|5010|5008|5019|5017|5022|5021|5007|5005|9898
1601019600000|2020-09-25 07:40:00|5020|5016|5020|5017|5024|5022|5011|5009|13642
1601019900000|2020-09-25 07:45:00|5017|5016|5013|5011|5018|5017|5008|5006|12327
1601020200000|2020-09-25 07:50:00|5011|5010|5008|5006|5017|5014|5001|4998.5|5233
1601020500000|2020-09-25 07:55:00|5009|5005|5007|5004|5012|5010|5003|5000|9939
1601020800000|2020-09-25 08:00:00|5008|5005|5015|5012|5019|5018|5008|5005|9152
1601021100000|2020-09-25 08:05:00|5014|5013|4991|4988.5|5014|5013|4988.5|4987|25671
1601021400000|2020-09-25 08:10:00|4991.5|4989|4983.5|4982|4991.5|4990.5|4974.5|4972.5|14986
1601021700000|2020-09-25 08:15:00|4983|4981.5|4985.5|4985|4985.5|4985|4975.5|4972.5|6524
1601022000000|2020-09-25 08:20:00|4986|4985.5|4982|4980.5|4987|4985.5|4977|4975.5|32018
1601022300000|2020-09-25 08:25:00|4981.5|4980|4987|4985|4990|4987.5|4978|4977|35412
1601022600000|2020-09-25 08:30:00|4986.5|4984.5|4987|4986|4990|4989|4982|4981|15611
1601022900000|2020-09-25 08:35:00|4987.5|4986.5|4989|4987|4990|4988.5|4984.5|4983|7201
1601023200000|2020-09-25 08:40:00|4989.5|4987.5|4988|4986.5|4995|4994|4985.5|4984|11564
1601023500000|2020-09-25 08:45:00|4987.5|4987|4994.5|4993.5|4996.5|4995.5|4985.5|4984|18062
1601023800000|2020-09-25 08:50:00|4995|4994|4994.5|4993.5|4997|4995.5|4991.5|4990.5|5072
1601024100000|2020-09-25 08:55:00|4995|4994|4997|4995.5|4998|4997|4993.5|4992.5|10210
1601024400000|2020-09-25 09:00:00|4996.5|4996|4998.5|4997|5003|5002|4996|4995|8887
1601024700000|2020-09-25 09:05:00|4998|4996.5|4993.5|4992|5001|4999.5|4992|4990.5|28565
1601025000000|2020-09-25 09:10:00|4994|4992.5|4994|4993|5001|4999|4992|4990|13206
1601025300000|2020-09-25 09:15:00|4994.5|4992.5|4994|4992.5|4998|4996.5|4989|4987.5|13242
1601025600000|2020-09-25 09:20:00|4993.5|4993|4983|4981.5|4994.5|4993|4982.5|4981|11392
1601025900000|2020-09-25 09:25:00|4982.5|4982|4980|4979|4990|4989|4980|4979|18395
1601026200000|2020-09-25 09:30:00|4980.5|4979.5|4975|4973.5|4980.5|4979.5|4970.5|4969|18535
1601026500000|2020-09-25 09:35:00|4975.5|4974.5|4968.5|4967|4976.5|4975.5|4968|4966.5|16966
1601026800000|2020-09-25 09:40:00|4968|4966.5|4959.5|4959|4969|4968.5|4959|4958|40164
1601027100000|2020-09-25 09:45:00|4960|4958.5|4960|4958.5|4964|4963.5|4950|4948.5|77782
1601027400000|2020-09-25 09:50:00|4960.5|4958|4965|4964|4966.5|4966|4956|4955|90915
1601027700000|2020-09-25 09:55:00|4965.5|4963.5|4970.5|4969.5|4974.5|4973.5|4961|4960.5|70088
1601028000000|2020-09-25 10:00:00|4970|4969|4960|4959|4971.5|4970.5|4958.5|4957.5|7725
1601028300000|2020-09-25 10:05:00|4959.5|4958.5|4956.5|4956|4966.5|4965.5|4955.5|4955|29746
1601028600000|2020-09-25 10:10:00|4957|4956.5|4950.5|4949|4958|4956.5|4948.5|4947.5|21272
1601028900000|2020-09-25 10:15:00|4950|4948.5|4946.5|4945.5|4952|4950|4943|4941|11769
1601029200000|2020-09-25 10:20:00|4946|4945|4931.5|4930.5|4946|4945|4931.5|4930|25826
1601029500000|2020-09-25 10:25:00|4931|4930|4927.5|4926|4932.5|4931|4922.5|4922|22926
1601029800000|2020-09-25 10:30:00|4927|4925.5|4940|4938|4942.5|4940|4926.5|4925|18443
1601030100000|2020-09-25 10:35:00|4940.5|4939|4930.5|4928|4942.5|4941|4929|4928|19038
1601030400000|2020-09-25 10:40:00|4931|4928.5|4922|4921.5|4932.5|4931|4918.5|4918|16826
1601030700000|2020-09-25 10:45:00|4921.5|4921|4913|4912|4923.5|4922|4911.5|4911|23171
1601031000000|2020-09-25 10:50:00|4913.5|4912.5|4909.5|4908.5|4917|4915.5|4908|4906.5|29572
1601031300000|2020-09-25 10:55:00|4910|4909|4917.5|4915|4918|4917|4908|4907|10507
1601031600000|2020-09-25 11:00:00|4924|4921|4919.5|4918.5|4926|4925|4919.5|4917.5|97168
1601031900000|2020-09-25 11:05:00|4919|4918|4923|4922|4925.5|4924.5|4909.5|4908|36071
1601032200000|2020-09-25 11:10:00|4923.5|4921.5|4930.5|4929.5|4936.5|4935|4923|4921.5|49154
1601032500000|2020-09-25 11:15:00|4930|4929|4925|4923.5|4932.5|4931.5|4923|4921.5|13610
1601032800000|2020-09-25 11:20:00|4925.5|4924|4923.5|4921.5|4928|4926.5|4922|4920.5|15332
1601033100000|2020-09-25 11:25:00|4923|4922|4915.5|4914.5|4925.5|4924.5|4915.5|4914.5|11675
1601033400000|2020-09-25 11:30:00|4916|4915|4919.5|4918|4921.5|4920|4911|4910|11201
1601033700000|2020-09-25 11:35:00|4919|4918.5|4925|4923|4925.5|4924|4914.5|4913|27355
1601034000000|2020-09-25 11:40:00|4924.5|4922.5|4931|4929|4934|4933|4920|4918.5|12725
1601034300000|2020-09-25 11:45:00|4930.5|4929.5|4929.5|4928|4932|4931|4927|4925.5|31471
1601034600000|2020-09-25 11:50:00|4930|4927.5|4944.5|4943|4946.5|4945|4929.5|4927.5|12252
1601034900000|2020-09-25 11:55:00|4945|4943.5|4942|4940|4948|4947|4940.5|4939|10898
1601035200000|2020-09-25 12:00:00|4942.5|4940.5|4942|4941|4945.5|4944|4938.5|4937|15518
1601035500000|2020-09-25 12:05:00|4941.5|4940.5|4945|4943.5|4947.5|4946|4940|4939|5826
1601035800000|2020-09-25 12:10:00|4945.5|4944|4940.5|4939.5|4947.5|4946|4938|4936.5|29501
1601036100000|2020-09-25 12:15:00|4940|4939|4944.5|4942|4948|4947|4939|4938|21491
1601036400000|2020-09-25 12:20:00|4944|4941.5|4944.5|4943|4949|4947|4941.5|4940|12520
1601036700000|2020-09-25 12:25:00|4945|4943.5|4948.5|4947.5|4949|4948.5|4941.5|4940.5|9418
1601037000000|2020-09-25 12:30:00|4947.5|4947|4936.5|4935.5|4949.5|4948.5|4936|4935|10006
1601037300000|2020-09-25 12:35:00|4937|4935|4940.5|4939.5|4943.5|4941.5|4936|4935|7642
1601037600000|2020-09-25 12:40:00|4941|4940|4943.5|4943|4946.5|4945.5|4936.5|4936|13055
1601037900000|2020-09-25 12:45:00|4943|4942.5|4947.5|4946.5|4951|4950|4942.5|4941.5|9274
1601038200000|2020-09-25 12:50:00|4948|4947|4944.5|4943.5|4949|4948.5|4942.5|4941.5|5003
1601038500000|2020-09-25 12:55:00|4945|4944|4950.5|4949.5|4955.5|4954|4944|4943|8768
1601038800000|2020-09-25 13:00:00|4950|4950|4949.5|4949|4952|4951|4947|4946|7057
1601039100000|2020-09-25 13:05:00|4950|4949.5|4955.5|4954.5|4956|4954.5|4950|4949|9958
1601039400000|2020-09-25 13:10:00|4956|4955|4955|4953.5|4957|4955|4952.5|4952|4481
1601039700000|2020-09-25 13:15:00|4955.5|4954|4947.5|4946.5|4956|4955.5|4944|4943|8074
1601040000000|2020-09-25 13:20:00|4948|4947|4936.5|4935.5|4951.5|4950|4935.5|4935|13637
1601040300000|2020-09-25 13:25:00|4937|4936|4938.5|4938|4941|4939.5|4935|4933.5|12484
1601040600000|2020-09-25 13:30:00|4939|4938.5|4939|4937.5|4944.5|4943|4934.5|4933|21763
1601040900000|2020-09-25 13:35:00|4938.5|4938|4931|4930|4944.5|4943.5|4926|4925|8533
1601041200000|2020-09-25 13:40:00|4931.5|4930.5|4941.5|4940|4946|4944.5|4931.5|4930|31799
1601041500000|2020-09-25 13:45:00|4941|4940.5|4929|4927.5|4945|4944|4923.5|4922|22363
1601041800000|2020-09-25 13:50:00|4929.5|4927|4940|4939|4944|4943|4921.5|4920.5|9897
1601042100000|2020-09-25 13:55:00|4939.5|4938.5|4941|4939|4944|4943|4930|4928|9595
1601042400000|2020-09-25 14:00:00|4940.5|4938.5|4940.5|4939.5|4944|4942.5|4932|4930|12357
1601042700000|2020-09-25 14:05:00|4940|4940|4927.5|4926.5|4941.5|4940.5|4924.5|4924|14899
1601043000000|2020-09-25 14:10:00|4928|4927|4909.5|4908.5|4929|4927.5|4906.5|4905|20324
1601043300000|2020-09-25 14:15:00|4909|4908|4913.5|4912|4917|4915|4904.5|4903.5|32176
1601043600000|2020-09-25 14:20:00|4914|4912.5|4925|4924|4928|4927|4911.5|4910|28609
1601043900000|2020-09-25 14:25:00|4924.5|4923.5|4943|4941.5|4944.5|4943|4924.5|4923|26599
1601044200000|2020-09-25 14:30:00|4943.5|4941|4930.5|4929|4943.5|4942.5|4930|4928.5|30468
1601044500000|2020-09-25 14:35:00|4930|4928.5|4940|4939|4940.5|4939.5|4926.5|4925.5|9318
1601044800000|2020-09-25 14:40:00|4940.5|4939.5|4940|4938.5|4946|4943.5|4930.5|4929.5|14809
1601045100000|2020-09-25 14:45:00|4940.5|4939|4925.5|4924.5|4947|4946|4925|4924|26056
1601045400000|2020-09-25 14:50:00|4926|4925|4933|4932|4936.5|4934.5|4922.5|4921|26163
1601045700000|2020-09-25 14:55:00|4932.5|4931.5|4935.5|4935|4936.5|4935.5|4924.5|4923.5|10367
1601046000000|2020-09-25 15:00:00|4936|4935.5|4923|4921.5|4937.5|4936.5|4921.5|4921|26694
1601046300000|2020-09-25 15:05:00|4923.5|4922|4922.5|4922|4929.5|4929|4919.5|4918.5|26207
1601046600000|2020-09-25 15:10:00|4922|4921.5|4924|4922.5|4930|4929|4921.5|4921|19336
1601046900000|2020-09-25 15:15:00|4923.5|4922|4940|4939|4940.5|4940|4923.5|4922|41729
1601047200000|2020-09-25 15:20:00|4940.5|4939.5|4936|4935|4941|4940|4932|4931.5|29778
1601047500000|2020-09-25 15:25:00|4935.5|4935.5|4934.5|4932.5|4938|4937|4929.5|4928|29981
1601276400000|2020-09-28 07:00:00|5058|5050|5039|5034|5058|5053|5018|5014|140870
1601276700000|2020-09-28 07:05:00|5040|5035|4998|4995|5042|5038|4997.5|4995|87145
1601277000000|2020-09-28 07:10:00|4998.5|4995.5|5026|5023|5033|5032|4998.5|4995.5|29282
1601277300000|2020-09-28 07:15:00|5025|5022|5049|5048|5050|5048|5024|5021|38356
1601277600000|2020-09-28 07:20:00|5050|5047|5061|5058|5064|5063|5045|5042|58095
1601277900000|2020-09-28 07:25:00|5062|5059|5056|5053|5065|5063|5051|5049|58202
1601278200000|2020-09-28 07:30:00|5057|5054|5064|5063|5072|5071|5057|5054|20753
1601278500000|2020-09-28 07:35:00|5065|5064|5065|5063|5075|5073|5060|5059|50894
1601278800000|2020-09-28 07:40:00|5066|5062|5060|5058|5066|5065|5055|5054|26261
1601279100000|2020-09-28 07:45:00|5059|5057|5065|5062|5066|5064|5056|5054|15027
1601279400000|2020-09-28 07:50:00|5064|5063|5064|5062|5072|5071|5062|5060|18413
1601279700000|2020-09-28 07:55:00|5063|5061|5050|5049|5066|5064|5050|5049|23786
1601280000000|2020-09-28 08:00:00|5049|5048|5039|5037|5050|5048|5035|5033|27169
1601280300000|2020-09-28 08:05:00|5040|5038|5051|5049|5052|5050|5040|5038|28327
1601280600000|2020-09-28 08:10:00|5052|5050|5046|5044|5056|5053|5043|5042|28079
1601280900000|2020-09-28 08:15:00|5045|5043|5063|5061|5063|5061|5045|5043|20300
1601281200000|2020-09-28 08:20:00|5062|5060|5053|5050|5062|5060|5049|5047|23338
1601281500000|2020-09-28 08:25:00|5052|5049|5058|5057|5060|5058|5050|5049|12575
1601281800000|2020-09-28 08:30:00|5059|5058|5072|5070|5072|5070|5056|5054|10046
1601282100000|2020-09-28 08:35:00|5071|5069|5074|5072|5074|5072|5066|5064|14542
1601282400000|2020-09-28 08:40:00|5075|5073|5072|5070|5075|5074|5067|5066|13441
1601282700000|2020-09-28 08:45:00|5071|5071|5067|5065|5074|5072|5054|5053|36516
1601283000000|2020-09-28 08:50:00|5066|5066|5064|5062|5075|5073|5063|5061|45101
1601283300000|2020-09-28 08:55:00|5063|5061|5069|5068|5069|5068|5062|5060|25323
1601283600000|2020-09-28 09:00:00|5068|5067|5069|5067|5074|5073|5065|5063|16136
1601283900000|2020-09-28 09:05:00|5070|5068|5069|5067|5073|5071|5066|5065|9716
1601284200000|2020-09-28 09:10:00|5068|5066|5069|5068|5071|5070|5062|5061|45434
1601284500000|2020-09-28 09:15:00|5070|5067|5074|5073|5075|5074|5065|5064|20310
1601284800000|2020-09-28 09:20:00|5075|5074|5081|5079|5085|5083|5073|5072|34040
1601285100000|2020-09-28 09:25:00|5082|5080|5086|5084|5086|5085|5080|5077|13776
1601285400000|2020-09-28 09:30:00|5085|5085|5087|5085|5088|5087|5081|5079|17932
1601285700000|2020-09-28 09:35:00|5086|5084|5096|5094|5098|5096|5082|5081|27445
1601286000000|2020-09-28 09:40:00|5095|5093|5093|5091|5096|5095|5089|5087|25791
1601286300000|2020-09-28 09:45:00|5094|5090|5092|5090|5094|5091|5086|5085|38914
1601286600000|2020-09-28 09:50:00|5091|5089|5093|5091|5096|5094|5089|5088|11677
1601286900000|2020-09-28 09:55:00|5092|5092|5087|5084|5096|5095|5083|5082|14561
1601287200000|2020-09-28 10:00:00|5086|5085|5100|5098|5100|5098|5085|5083|19049
1601287500000|2020-09-28 10:05:00|5101|5099|5106|5104|5106|5104|5100|5099|16446
1601287800000|2020-09-28 10:10:00|5105|5103|5110|5108|5116|5114|5104|5103|19633
1601288100000|2020-09-28 10:15:00|5109|5107|5115|5113|5117|5115|5106|5105|15735
1601288400000|2020-09-28 10:20:00|5116|5114|5116|5114|5117|5115|5109|5107|14507
1601288700000|2020-09-28 10:25:00|5117|5115|5115|5113|5118|5116|5110|5108|24453
1601289000000|2020-09-28 10:30:00|5114|5114|5110|5109|5119|5117|5109|5108|54291
1601289300000|2020-09-28 10:35:00|5109|5108|5105|5102|5109|5108|5099|5097|15095
1601289600000|2020-09-28 10:40:00|5106|5103|5100|5098|5110|5108|5100|5098|9993
1601289900000|2020-09-28 10:45:00|5101|5099|5111|5109|5112|5111|5099|5098|35585
1601290200000|2020-09-28 10:50:00|5112|5110|5114|5112|5114|5113|5104|5103|17069
1601290500000|2020-09-28 10:55:00|5113|5113|5109|5108|5119|5118|5106|5105|17785
1601290800000|2020-09-28 11:00:00|5108|5107|5102|5100|5112|5107|5102|5100|12000
1601291100000|2020-09-28 11:05:00|5103|5101|5099|5097|5109|5107|5099|5097|6194
1601291400000|2020-09-28 11:10:00|5100|5098|5102|5100|5102|5101|5096|5094|5659
1601291700000|2020-09-28 11:15:00|5103|5099|5101|5099|5106|5104|5098|5097|3101
1601292000000|2020-09-28 11:20:00|5102|5100|5104|5102|5106|5105|5100|5098|6512
1601292300000|2020-09-28 11:25:00|5103|5103|5105|5103|5109|5108|5102|5101|10434
1601292600000|2020-09-28 11:30:00|5106|5104|5118|5116|5118|5116|5106|5104|13428
1601292900000|2020-09-28 11:35:00|5119|5118|5121|5119|5123|5120|5115|5114|19484
1601293200000|2020-09-28 11:40:00|5120|5118|5119|5117|5121|5119|5117|5116|6644
1601293500000|2020-09-28 11:45:00|5118|5118|5118|5116|5119|5118|5116|5115|12072
1601293800000|2020-09-28 11:50:00|5119|5117|5120|5118|5123|5121|5116|5115|19904
1601294100000|2020-09-28 11:55:00|5121|5119|5125|5123|5125|5124|5119|5118|7055
1601294400000|2020-09-28 12:00:00|5124|5124|5125|5124|5125|5124|5121|5120|38277
1601294700000|2020-09-28 12:05:00|5126|5125|5141|5139|5142|5140|5126|5125|65494
1601295000000|2020-09-28 12:10:00|5140|5140|5142|5141|5142|5141|5133|5132|20425
1601295300000|2020-09-28 12:15:00|5143|5142|5136|5135|5144|5142|5134|5133|10045
1601295600000|2020-09-28 12:20:00|5135|5134|5144|5142|5145|5144|5135|5134|30622
1601295900000|2020-09-28 12:25:00|5145|5143|5135|5134|5145|5144|5133|5132|13123
1601296200000|2020-09-28 12:30:00|5134|5133|5133|5132|5142|5141|5133|5132|22677
1601296500000|2020-09-28 12:35:00|5134|5133|5135|5134|5138|5137|5133|5132|14023
1601296800000|2020-09-28 12:40:00|5134|5133|5134|5133|5135|5134|5129|5128|15162
1601297100000|2020-09-28 12:45:00|5133|5132|5134|5133|5135|5134|5130|5129|3848
1601297400000|2020-09-28 12:50:00|5135|5134|5128|5127|5136|5135|5128|5126|11171
1601297700000|2020-09-28 12:55:00|5129|5128|5121|5120|5130|5129|5121|5120|11199
1601298000000|2020-09-28 13:00:00|5122|5121|5121|5119|5123|5122|5116|5114|21217
1601298300000|2020-09-28 13:05:00|5120|5120|5115|5114|5120|5120|5114|5113|26013
1601298600000|2020-09-28 13:10:00|5116|5115|5110|5108|5116|5115|5109|5108|10005
1601298900000|2020-09-28 13:15:00|5111|5109|5106|5104|5113|5111|5105|5103|18997
1601299200000|2020-09-28 13:20:00|5105|5103|5107|5106|5108|5107|5104|5103|7677
1601299500000|2020-09-28 13:25:00|5108|5105|5113|5112|5113|5112|5104|5103|10470
1601299800000|2020-09-28 13:30:00|5114|5113|5117|5114|5122|5121|5109|5107|21907
1601300100000|2020-09-28 13:35:00|5118|5115|5116|5114|5123|5121|5113|5111|12920
1601300400000|2020-09-28 13:40:00|5117|5115|5110|5108|5120|5119|5106|5105|19049
1601300700000|2020-09-28 13:45:00|5111|5109|5118|5117|5121|5119|5110|5108|16609
1601301000000|2020-09-28 13:50:00|5119|5118|5109|5108|5119|5118|5108|5107|56288
1601301300000|2020-09-28 13:55:00|5110|5109|5125|5122|5126|5125|5109|5108|21167
1601301600000|2020-09-28 14:00:00|5124|5121|5134|5133|5136|5134|5118|5117|27087
1601301900000|2020-09-28 14:05:00|5135|5134|5137|5136|5138|5137|5133|5131|40644
1601302200000|2020-09-28 14:10:00|5138|5137|5156|5155|5157|5156|5138|5137|75262
1601302500000|2020-09-28 14:15:00|5157|5156|5165|5163|5165|5164|5156|5155|27793
1601302800000|2020-09-28 14:20:00|5166|5164|5163|5162|5166|5165|5160|5159|28685
1601303100000|2020-09-28 14:25:00|5164|5163|5160|5158|5167|5166|5157|5156|37515
1601303400000|2020-09-28 14:30:00|5159|5159|5167|5166|5168|5166|5159|5158|29753
1601303700000|2020-09-28 14:35:00|5168|5167|5165|5164|5171|5169|5162|5161|26328
1601304000000|2020-09-28 14:40:00|5164|5163|5169|5167|5173|5172|5162|5161|26893
1601304300000|2020-09-28 14:45:00|5168|5168|5163|5162|5169|5168|5161|5160|33160
1601304600000|2020-09-28 14:50:00|5164|5163|5163|5162|5167|5166|5161|5160|17388
1601304900000|2020-09-28 14:55:00|5162|5161|5167|5165|5168|5166|5160|5159|29168
1601305200000|2020-09-28 15:00:00|5166|5166|5162|5161|5169|5168|5160|5159|22023
1601305500000|2020-09-28 15:05:00|5163|5162|5171|5170|5171|5170|5161|5160|45730
1601305800000|2020-09-28 15:10:00|5172|5171|5167|5165|5172|5171|5164|5163|85511
1601306100000|2020-09-28 15:15:00|5166|5166|5175|5174|5175|5174|5166|5165|43012
1601306400000|2020-09-28 15:20:00|5174|5173|5171|5170|5176|5175|5167|5165|43369
1601306700000|2020-09-28 15:25:00|5170|5169|5182|5179|5182|5180|5167|5166|75216
1601362800000|2020-09-29 07:00:00|5155|5144|5163|5159|5165|5162|5147|5142|34269
1601363100000|2020-09-29 07:05:00|5162|5158|5134|5131|5162|5158|5131|5130|34776
1601363400000|2020-09-29 07:10:00|5133|5130|5145|5144|5148|5146|5130|5126|20643
1601363700000|2020-09-29 07:15:00|5144|5143|5145|5142|5155|5153|5137|5136|19272
1601364000000|2020-09-29 07:20:00|5144|5143|5161|5159|5166|5164|5143|5140|15144
1601364300000|2020-09-29 07:25:00|5160|5160|5167|5165|5169|5167|5157|5155|23908
1601364600000|2020-09-29 07:30:00|5168|5166|5163|5161|5168|5167|5154|5152|7447
1601364900000|2020-09-29 07:35:00|5162|5160|5157|5155|5163|5161|5150|5149|13332
1601365200000|2020-09-29 07:40:00|5158|5154|5153|5151|5158|5154|5148|5146|10655
1601365500000|2020-09-29 07:45:00|5152|5150|5147|5145|5153|5151|5144|5142|13033
1601365800000|2020-09-29 07:50:00|5148|5146|5148|5146|5151|5149|5143|5141|14529
1601366100000|2020-09-29 07:55:00|5149|5147|5150|5149|5156|5154|5147|5145|10785
1601366400000|2020-09-29 08:00:00|5149|5148|5136|5134|5151|5149|5133|5131|17101
1601366700000|2020-09-29 08:05:00|5137|5135|5142|5139|5142|5140|5135|5133|3652
1601367000000|2020-09-29 08:10:00|5143|5140|5152|5151|5152|5151|5140|5138|12787
1601367300000|2020-09-29 08:15:00|5151|5150|5171|5168|5174|5173|5151|5150|32273
1601367600000|2020-09-29 08:20:00|5172|5171|5175|5172|5178|5177|5170|5168|9365
1601367900000|2020-09-29 08:25:00|5176|5173|5169|5167|5176|5175|5168|5167|5518
1601368200000|2020-09-29 08:30:00|5168|5168|5174|5172|5178|5176|5167|5165|8073
1601368500000|2020-09-29 08:35:00|5175|5173|5168|5166|5176|5174|5166|5165|5354
1601368800000|2020-09-29 08:40:00|5167|5167|5158|5157|5171|5170|5155|5153|13309
1601369100000|2020-09-29 08:45:00|5157|5156|5156|5154|5170|5168|5154|5152|11601
1601369400000|2020-09-29 08:50:00|5155|5153|5154|5151|5161|5159|5153|5151|5531
1601369700000|2020-09-29 08:55:00|5155|5152|5165|5163|5166|5164|5155|5152|13830
1601370000000|2020-09-29 09:00:00|5166|5164|5167|5165|5170|5169|5161|5160|5800
1601370300000|2020-09-29 09:05:00|5166|5164|5175|5173|5176|5174|5165|5162|9627
1601370600000|2020-09-29 09:10:00|5174|5172|5167|5165|5175|5173|5166|5164|5818
1601370900000|2020-09-29 09:15:00|5168|5164|5161|5159|5170|5169|5161|5159|5059
1601371200000|2020-09-29 09:20:00|5162|5160|5160|5158|5163|5162|5158|5156|7725
1601371500000|2020-09-29 09:25:00|5159|5157|5155|5154|5159|5158|5153|5151|13694
1601371800000|2020-09-29 09:30:00|5154|5153|5158|5156|5159|5158|5151|5149|7423
1601372100000|2020-09-29 09:35:00|5159|5157|5167|5165|5167|5166|5159|5157|4131
1601372400000|2020-09-29 09:40:00|5165|5164|5171|5168|5171|5170|5165|5163|17486
1601372700000|2020-09-29 09:45:00|5170|5169|5171|5169|5172|5171|5169|5168|2091
1601373000000|2020-09-29 09:50:00|5170|5170|5177|5176|5179|5178|5170|5168|13392
1601373300000|2020-09-29 09:55:00|5178|5177|5186|5184|5188|5187|5177|5176|12355
1601373600000|2020-09-29 10:00:00|5185|5185|5191|5190|5194|5193|5183|5181|18475
1601373900000|2020-09-29 10:05:00|5190|5189|5197|5196|5199|5198|5188|5187|22130
1601374200000|2020-09-29 10:10:00|5196|5195|5202|5199|5205|5203|5193|5191|31119
1601374500000|2020-09-29 10:15:00|5201|5200|5203|5201|5204|5203|5197|5196|17159
1601374800000|2020-09-29 10:20:00|5206|5202|5209|5207|5210|5208|5202|5201|22889
1601375100000|2020-09-29 10:25:00|5208|5208|5208|5207|5209|5208|5200|5199|33274
1601375400000|2020-09-29 10:30:00|5209|5208|5205|5202|5210|5208|5204|5202|11938
1601375700000|2020-09-29 10:35:00|5204|5201|5200|5199|5204|5201|5196|5194|8211
1601376000000|2020-09-29 10:40:00|5201|5198|5206|5205|5208|5207|5201|5198|7722
1601376300000|2020-09-29 10:45:00|5205|5204|5202|5201|5207|5206|5201|5198|12733
1601376600000|2020-09-29 10:50:00|5203|5200|5201|5200|5204|5203|5195|5194|6224
1601376900000|2020-09-29 10:55:00|5202|5199|5207|5206|5208|5207|5201|5199|4276
1601377200000|2020-09-29 11:00:00|5210|5205|5210|5209|5213|5211|5209|5202|7444
1601377500000|2020-09-29 11:05:00|5211|5210|5213|5211|5215|5214|5210|5209|5571
1601377800000|2020-09-29 11:10:00|5212|5212|5213|5212|5218|5216|5212|5211|9690
1601378100000|2020-09-29 11:15:00|5214|5213|5215|5214|5216|5215|5211|5210|6487
1601378400000|2020-09-29 11:20:00|5214|5213|5212|5210|5217|5216|5209|5208|11151
1601378700000|2020-09-29 11:25:00|5211|5211|5213|5211|5215|5213|5210|5209|7717
1601379000000|2020-09-29 11:30:00|5212|5212|5204|5203|5213|5212|5203|5201|5264
1601379300000|2020-09-29 11:35:00|5203|5202|5201|5200|5205|5204|5200|5199|7299
1601379600000|2020-09-29 11:40:00|5200|5199|5204|5202|5207|5206|5200|5198|7294
1601379900000|2020-09-29 11:45:00|5205|5203|5203|5202|5206|5205|5202|5201|6650
1601380200000|2020-09-29 11:50:00|5204|5203|5205|5203|5207|5206|5203|5201|12407
1601380500000|2020-09-29 11:55:00|5206|5204|5213|5212|5214|5212|5204|5203|4640
1601380800000|2020-09-29 12:00:00|5212|5211|5209|5207|5213|5211|5207|5206|6314
1601381100000|2020-09-29 12:05:00|5208|5206|5207|5206|5209|5207|5204|5203|19652
1601381400000|2020-09-29 12:10:00|5206|5205|5207|5206|5210|5209|5206|5205|4156
1601381700000|2020-09-29 12:15:00|5208|5205|5211|5210|5212|5211|5208|5205|6480
1601382000000|2020-09-29 12:20:00|5210|5209|5214|5213|5216|5215|5210|5209|7346
1601382300000|2020-09-29 12:25:00|5213|5212|5220|5219|5220|5219|5212|5211|2870
1601382600000|2020-09-29 12:30:00|5219|5218|5217|5216|5219|5219|5214|5212|20313
1601382900000|2020-09-29 12:35:00|5218|5215|5222|5220|5224|5223|5216|5215|20395
1601383200000|2020-09-29 12:40:00|5221|5219|5223|5222|5227|5226|5219|5218|17197
1601383500000|2020-09-29 12:45:00|5224|5223|5224|5223|5225|5224|5222|5220|4144
1601383800000|2020-09-29 12:50:00|5223|5222|5237|5236|5237|5236|5223|5222|10247
1601384100000|2020-09-29 12:55:00|5236|5235|5241|5240|5243|5242|5235|5233|14157
1601384400000|2020-09-29 13:00:00|5240|5239|5246|5244|5247|5245|5239|5238|16564
1601384700000|2020-09-29 13:05:00|5245|5243|5240|5239|5247|5246|5240|5239|17692
1601385000000|2020-09-29 13:10:00|5241|5240|5235|5234|5241|5240|5233|5232|22449
1601385300000|2020-09-29 13:15:00|5236|5235|5236|5235|5240|5239|5234|5233|13364
1601385600000|2020-09-29 13:20:00|5235|5234|5234|5233|5237|5236|5232|5231|9058
1601385900000|2020-09-29 13:25:00|5233|5232|5226|5225|5236|5234|5225|5224|26508
1601386200000|2020-09-29 13:30:00|5225|5224|5223|5222|5229|5228|5217|5216|28479
1601386500000|2020-09-29 13:35:00|5224|5221|5234|5232|5234|5233|5222|5221|7939
1601386800000|2020-09-29 13:40:00|5233|5233|5228|5227|5237|5236|5224|5223|25837
1601387100000|2020-09-29 13:45:00|5229|5228|5233|5231|5234|5232|5224|5223|25290
1601387400000|2020-09-29 13:50:00|5232|5230|5228|5227|5233|5232|5222|5221|29901
1601387700000|2020-09-29 13:55:00|5227|5226|5223|5221|5233|5232|5221|5220|21406
1601388000000|2020-09-29 14:00:00|5224|5222|5233|5231|5233|5232|5220|5219|19544
1601388300000|2020-09-29 14:05:00|5232|5230|5236|5235|5238|5236|5230|5229|11675
1601388600000|2020-09-29 14:10:00|5237|5236|5241|5240|5242|5240|5234|5232|9082
1601388900000|2020-09-29 14:15:00|5240|5239|5250|5249|5253|5251|5240|5239|46201
1601389200000|2020-09-29 14:20:00|5251|5250|5264|5263|5264|5263|5251|5250|24889
1601389500000|2020-09-29 14:25:00|5265|5264|5264|5263|5267|5266|5262|5261|15974
1601389800000|2020-09-29 14:30:00|5265|5264|5251|5250|5267|5266|5247|5246|24650
1601390100000|2020-09-29 14:35:00|5250|5249|5236|5235|5251|5249|5235|5233|25910
1601390400000|2020-09-29 14:40:00|5237|5236|5235|5234|5242|5241|5234|5233|29529
1601390700000|2020-09-29 14:45:00|5236|5235|5233|5231|5237|5236|5227|5226|30944
1601391000000|2020-09-29 14:50:00|5232|5232|5227|5225|5236|5235|5226|5224|22105
1601391300000|2020-09-29 14:55:00|5228|5226|5229|5228|5231|5230|5227|5226|11177
1601391600000|2020-09-29 15:00:00|5228|5227|5233|5231|5233|5232|5222|5220|15648
1601391900000|2020-09-29 15:05:00|5232|5230|5226|5225|5233|5232|5224|5223|25150
1601392200000|2020-09-29 15:10:00|5225|5224|5230|5229|5233|5232|5225|5224|15260
1601392500000|2020-09-29 15:15:00|5231|5230|5233|5232|5235|5234|5230|5229|17714
1601392800000|2020-09-29 15:20:00|5234|5233|5234|5233|5237|5236|5233|5231|40486
1601393100000|2020-09-29 15:25:00|5235|5234|5225|5223|5235|5234|5223|5221|27880
1601449200000|2020-09-30 07:00:00|5189|5173|5195|5193|5198|5194|5163|5158|77274
1601449500000|2020-09-30 07:05:00|5196|5194|5209|5206|5210|5206|5191|5188|29337
1601449800000|2020-09-30 07:10:00|5208|5205|5221|5219|5221|5219|5208|5205|29138
1601450100000|2020-09-30 07:15:00|5220|5218|5230|5227|5237|5235|5220|5218|37804
1601450400000|2020-09-30 07:20:00|5229|5228|5225|5223|5233|5230|5219|5217|20959
1601450700000|2020-09-30 07:25:00|5224|5222|5238|5236|5240|5239|5218|5216|14449
1601451000000|2020-09-30 07:30:00|5239|5237|5252|5250|5252|5250|5235|5233|34853
1601451300000|2020-09-30 07:35:00|5251|5249|5257|5256|5264|5263|5250|5248|63381
1601451600000|2020-09-30 07:40:00|5258|5255|5247|5246|5258|5256|5241|5239|31197
1601451900000|2020-09-30 07:45:00|5246|5245|5239|5236|5249|5248|5236|5234|24009
1601452200000|2020-09-30 07:50:00|5238|5235|5226|5224|5239|5238|5226|5224|26632
1601452500000|2020-09-30 07:55:00|5225|5223|5223|5220|5234|5232|5222|5219|16977
1601452800000|2020-09-30 08:00:00|5222|5221|5227|5225|5230|5228|5216|5215|16561
1601453100000|2020-09-30 08:05:00|5226|5224|5219|5217|5229|5227|5213|5211|22655
1601453400000|2020-09-30 08:10:00|5220|5218|5218|5216|5220|5218|5209|5208|10375
1601453700000|2020-09-30 08:15:00|5219|5217|5220|5218|5226|5224|5212|5210|12132
1601454000000|2020-09-30 08:20:00|5219|5217|5211|5209|5221|5220|5211|5208|9288
1601454300000|2020-09-30 08:25:00|5212|5208|5203|5202|5214|5213|5200|5197|13027
1601454600000|2020-09-30 08:30:00|5204|5203|5205|5203|5209|5207|5199|5197|19348
1601454900000|2020-09-30 08:35:00|5206|5202|5208|5205|5209|5207|5199|5197|9874
1601455200000|2020-09-30 08:40:00|5207|5206|5210|5207|5216|5214|5205|5202|10673
1601455500000|2020-09-30 08:45:00|5211|5208|5216|5214|5219|5217|5205|5203|27796
1601455800000|2020-09-30 08:50:00|5215|5213|5212|5210|5217|5215|5210|5209|11348
1601456100000|2020-09-30 08:55:00|5213|5211|5211|5208|5215|5213|5206|5203|7291
1601456400000|2020-09-30 09:00:00|5209|5209|5208|5205|5210|5209|5203|5200|8845
1601456700000|2020-09-30 09:05:00|5209|5206|5204|5203|5213|5211|5203|5202|7451
1601457000000|2020-09-30 09:10:00|5203|5202|5193|5192|5206|5205|5191|5189|6042
1601457300000|2020-09-30 09:15:00|5194|5193|5188|5187|5200|5198|5188|5186|8578
1601457600000|2020-09-30 09:20:00|5187|5186|5177|5175|5188|5186|5176|5175|11694
1601457900000|2020-09-30 09:25:00|5176|5176|5175|5173|5181|5179|5169|5167|14809
1601458200000|2020-09-30 09:30:00|5174|5174|5188|5186|5194|5192|5174|5173|33260
1601458500000|2020-09-30 09:35:00|5189|5187|5190|5188|5191|5189|5187|5184|15889
1601458800000|2020-09-30 09:40:00|5189|5189|5181|5179|5189|5189|5178|5176|10565
1601459100000|2020-09-30 09:45:00|5182|5180|5186|5184|5187|5186|5177|5176|9267
1601459400000|2020-09-30 09:50:00|5185|5185|5187|5186|5193|5192|5185|5184|41196
1601459700000|2020-09-30 09:55:00|5188|5185|5196|5195|5202|5201|5187|5185|32268
1601460000000|2020-09-30 10:00:00|5195|5194|5178|5176|5197|5195|5177|5176|19104
1601460300000|2020-09-30 10:05:00|5179|5177|5182|5179|5185|5184|5168|5165|28560
1601460600000|2020-09-30 10:10:00|5183|5180|5185|5183|5188|5186|5172|5170|6741
1601460900000|2020-09-30 10:15:00|5186|5184|5186|5184|5189|5188|5182|5180|14241
1601461200000|2020-09-30 10:20:00|5185|5185|5185|5183|5188|5186|5182|5180|6922
1601461500000|2020-09-30 10:25:00|5186|5184|5195|5194|5198|5196|5185|5184|12200
1601461800000|2020-09-30 10:30:00|5196|5195|5210|5208|5213|5212|5193|5191|23006
1601462100000|2020-09-30 10:35:00|5211|5209|5209|5207|5215|5213|5206|5205|14294
1601462400000|2020-09-30 10:40:00|5208|5206|5211|5209|5216|5214|5206|5205|5103
1601462700000|2020-09-30 10:45:00|5212|5208|5218|5215|5221|5218|5211|5208|9819
1601463000000|2020-09-30 10:50:00|5217|5216|5206|5204|5217|5216|5205|5203|10901
1601463300000|2020-09-30 10:55:00|5207|5205|5197|5195|5208|5207|5195|5194|12140
1601463600000|2020-09-30 11:00:00|5200|5192|5206|5204|5209|5207|5199|5192|12563
1601463900000|2020-09-30 11:05:00|5205|5203|5200|5198|5205|5204|5199|5198|3644
1601464200000|2020-09-30 11:10:00|5201|5197|5199|5197|5206|5204|5199|5197|5750
1601464500000|2020-09-30 11:15:00|5198|5196|5190|5188|5198|5196|5190|5188|4371
1601464800000|2020-09-30 11:20:00|5191|5189|5191|5190|5194|5193|5191|5189|2186
1601465100000|2020-09-30 11:25:00|5190|5189|5189|5188|5191|5190|5186|5185|5373
1601465400000|2020-09-30 11:30:00|5190|5187|5186|5183|5190|5189|5184|5182|5995
1601465700000|2020-09-30 11:35:00|5185|5182|5176|5175|5185|5182|5176|5175|1663
1601466000000|2020-09-30 11:40:00|5177|5176|5178|5176|5182|5180|5176|5175|3140
1601466300000|2020-09-30 11:45:00|5177|5177|5179|5177|5180|5178|5176|5175|4526
1601466600000|2020-09-30 11:50:00|5178|5176|5180|5178|5182|5181|5178|5176|5946
1601466900000|2020-09-30 11:55:00|5179|5177|5182|5180|5182|5181|5178|5176|2321
1601467200000|2020-09-30 12:00:00|5180|5179|5183|5182|5185|5184|5178|5176|8444
1601467500000|2020-09-30 12:05:00|5184|5183|5178|5176|5185|5184|5178|5176|2535
1601467800000|2020-09-30 12:10:00|5179|5177|5181|5179|5184|5182|5179|5177|9271
1601468100000|2020-09-30 12:15:00|5182|5180|5184|5182|5184|5183|5180|5178|6797
1601468400000|2020-09-30 12:20:00|5183|5181|5185|5183|5185|5184|5181|5180|3062
1601468700000|2020-09-30 12:25:00|5184|5182|5192|5190|5193|5191|5183|5181|10612
1601469000000|2020-09-30 12:30:00|5191|5191|5196|5194|5196|5195|5189|5187|3554
1601469300000|2020-09-30 12:35:00|5195|5193|5196|5194|5197|5196|5191|5189|7436
1601469600000|2020-09-30 12:40:00|5197|5195|5209|5207|5209|5208|5196|5195|8494
1601469900000|2020-09-30 12:45:00|5208|5208|5211|5209|5217|5215|5208|5206|13973
1601470200000|2020-09-30 12:50:00|5212|5210|5211|5209|5214|5212|5210|5209|6044
1601470500000|2020-09-30 12:55:00|5210|5210|5208|5206|5210|5210|5202|5201|9310
1601470800000|2020-09-30 13:00:00|5209|5207|5214|5212|5215|5213|5207|5206|10567
1601471100000|2020-09-30 13:05:00|5213|5211|5218|5216|5219|5218|5208|5206|14282
1601471400000|2020-09-30 13:10:00|5219|5215|5222|5220|5223|5221|5217|5215|3974
1601471700000|2020-09-30 13:15:00|5221|5221|5216|5214|5221|5221|5215|5214|5643
1601472000000|2020-09-30 13:20:00|5215|5213|5218|5215|5220|5219|5214|5213|10308
1601472300000|2020-09-30 13:25:00|5217|5216|5208|5206|5217|5216|5206|5204|20303
1601472600000|2020-09-30 13:30:00|5209|5207|5226|5223|5227|5225|5209|5207|18259
1601472900000|2020-09-30 13:35:00|5225|5222|5221|5219|5225|5222|5214|5212|17820
1601473200000|2020-09-30 13:40:00|5222|5220|5217|5215|5224|5222|5211|5210|8320
1601473500000|2020-09-30 13:45:00|5218|5216|5218|5216|5224|5223|5211|5209|15683
1601473800000|2020-09-30 13:50:00|5217|5217|5221|5220|5221|5220|5213|5211|13899
1601474100000|2020-09-30 13:55:00|5222|5221|5229|5227|5229|5228|5219|5217|10871
1601474400000|2020-09-30 14:00:00|5230|5228|5240|5237|5240|5239|5228|5227|44685
1601474700000|2020-09-30 14:05:00|5239|5238|5234|5231|5243|5241|5225|5224|35402
1601475000000|2020-09-30 14:10:00|5235|5232|5222|5220|5237|5235|5220|5219|21285
1601475300000|2020-09-30 14:15:00|5223|5221|5218|5217|5225|5223|5217|5216|7597
1601475600000|2020-09-30 14:20:00|5219|5218|5219|5218|5221|5220|5215|5213|18876
1601475900000|2020-09-30 14:25:00|5220|5219|5220|5218|5225|5223|5218|5217|12878
1601476200000|2020-09-30 14:30:00|5221|5219|5223|5221|5227|5226|5219|5218|11692
1601476500000|2020-09-30 14:35:00|5224|5222|5227|5225|5227|5226|5220|5218|8455
1601476800000|2020-09-30 14:40:00|5228|5226|5234|5232|5238|5236|5228|5226|36223
1601477100000|2020-09-30 14:45:00|5235|5233|5236|5234|5238|5237|5232|5230|17363
1601477400000|2020-09-30 14:50:00|5237|5235|5233|5232|5240|5239|5232|5231|10984
1601477700000|2020-09-30 14:55:00|5234|5231|5234|5233|5237|5235|5229|5228|19103
1601478000000|2020-09-30 15:00:00|5235|5234|5226|5225|5237|5236|5225|5224|16980
1601478300000|2020-09-30 15:05:00|5227|5226|5219|5217|5232|5231|5218|5217|23629
1601478600000|2020-09-30 15:10:00|5220|5218|5217|5216|5221|5220|5214|5213|16783
1601478900000|2020-09-30 15:15:00|5218|5217|5212|5211|5221|5220|5211|5209|24090
1601479200000|2020-09-30 15:20:00|5211|5210|5212|5211|5214|5213|5203|5202|42852
1601479500000|2020-09-30 15:25:00|5213|5212|5204|5201|5221|5220|5201|5200|36668
1601535600000|2020-10-01 07:00:00|5220|5201|5198|5195|5220|5217|5191|5188|212299
1601535900000|2020-10-01 07:05:00|5199|5196|5182|5178|5209|5206|5171|5166|89952
1601536200000|2020-10-01 07:10:00|5181|5179|5184|5181|5197|5194|5171|5170|41017
1601536500000|2020-10-01 07:15:00|5185|5182|5208|5205|5224|5221|5184|5181|38063
1601536800000|2020-10-01 07:20:00|5207|5206|5228|5223|5235|5232|5203|5202|42668
1601537100000|2020-10-01 07:25:00|5227|5222|5234|5231|5243|5240|5224|5221|11105
1601537400000|2020-10-01 07:30:00|5233|5232|5206|5204|5234|5233|5205|5204|44846
1601537700000|2020-10-01 07:35:00|5205|5203|5190|5188|5206|5204|5190|5187|27747
1601538000000|2020-10-01 07:40:00|5191|5189|5177|5175|5198|5197|5176|5175|48755
1601538300000|2020-10-01 07:45:00|5176|5174|5181|5179|5189|5187|5175|5173|12735
1601538600000|2020-10-01 07:50:00|5182|5180|5184|5181|5186|5183|5173|5172|23917
1601538900000|2020-10-01 07:55:00|5183|5180|5178|5175|5184|5183|5174|5172|11051
1601539200000|2020-10-01 08:00:00|5177|5176|5170|5168|5177|5176|5165|5163|33619
1601539500000|2020-10-01 08:05:00|5169|5169|5195|5193|5196|5193|5168|5166|19749
1601539800000|2020-10-01 08:10:00|5194|5192|5190|5188|5198|5195|5187|5185|7276
1601540100000|2020-10-01 08:15:00|5189|5190|5198|5196|5204|5202|5189|5188|20022
1601540400000|2020-10-01 08:20:00|5197|5195|5196|5194|5198|5197|5192|5191|7188
1601540700000|2020-10-01 08:25:00|5195|5193|5203|5200|5203|5202|5192|5191|19988
1601541000000|2020-10-01 08:30:00|5202|5199|5192|5189|5202|5199|5189|5187|29239
1601541300000|2020-10-01 08:35:00|5191|5190|5190|5189|5196|5194|5181|5179|17611
1601541600000|2020-10-01 08:40:00|5189|5188|5184|5183|5189|5188|5179|5177|29062
1601541900000|2020-10-01 08:45:00|5183|5182|5190|5188|5193|5191|5183|5182|16262
1601542200000|2020-10-01 08:50:00|5189|5187|5185|5184|5189|5188|5179|5177|9739
1601542500000|2020-10-01 08:55:00|5186|5185|5180|5178|5187|5185|5175|5174|12090
1601542800000|2020-10-01 09:00:00|5179|5179|5179|5176|5186|5183|5172|5170|16890
1601543100000|2020-10-01 09:05:00|5178|5177|5181|5179|5183|5182|5174|5172|6412
1601543400000|2020-10-01 09:10:00|5180|5178|5181|5179|5186|5184|5179|5178|4988
1601543700000|2020-10-01 09:15:00|5180|5178|5190|5188|5190|5188|5177|5176|4222
1601544000000|2020-10-01 09:20:00|5191|5189|5186|5184|5193|5191|5184|5183|2538
1601544300000|2020-10-01 09:25:00|5187|5185|5190|5187|5193|5191|5185|5183|1756
1601544600000|2020-10-01 09:30:00|5191|5188|5183|5181|5192|5190|5181|5180|11362
1601544900000|2020-10-01 09:35:00|5182|5180|5185|5183|5186|5184|5180|5178|6582
1601545200000|2020-10-01 09:40:00|5186|5184|5184|5183|5188|5187|5182|5181|4697
1601545500000|2020-10-01 09:45:00|5183|5182|5180|5178|5189|5188|5179|5178|5911
1601545800000|2020-10-01 09:50:00|5179|5177|5172|5171|5179|5178|5172|5170|8049
1601546100000|2020-10-01 09:55:00|5173|5172|5180|5178|5183|5181|5172|5171|8477
1601546400000|2020-10-01 10:00:00|5179|5179|5183|5182|5184|5183|5179|5177|6086
1601546700000|2020-10-01 10:05:00|5182|5181|5190|5188|5195|5193|5182|5181|12670
1601547000000|2020-10-01 10:10:00|5191|5189|5177|5175|5192|5190|5176|5174|15077
1601547300000|2020-10-01 10:15:00|5178|5176|5176|5174|5179|5177|5174|5173|4677
1601547600000|2020-10-01 10:20:00|5177|5175|5178|5176|5179|5177|5173|5172|6681
1601547900000|2020-10-01 10:25:00|5179|5177|5185|5183|5191|5189|5178|5177|8588
1601548200000|2020-10-01 10:30:00|5184|5182|5182|5180|5185|5184|5181|5179|4398
1601548500000|2020-10-01 10:35:00|5184|5183|5177|5175|5184|5183|5175|5174|11841
1601548800000|2020-10-01 10:40:00|5176|5176|5177|5175|5177|5176|5171|5170|10424
1601549100000|2020-10-01 10:45:00|5178|5176|5172|5171|5178|5177|5171|5170|4439
1601549400000|2020-10-01 10:50:00|5171|5170|5175|5173|5175|5174|5171|5169|12408
1601549700000|2020-10-01 10:55:00|5176|5174|5174|5172|5179|5177|5173|5172|3997
1601550000000|2020-10-01 11:00:00|5177|5173|5175|5173|5179|5178|5173|5172|4870
1601550300000|2020-10-01 11:05:00|5174|5172|5174|5173|5179|5177|5173|5171|10438
1601550600000|2020-10-01 11:10:00|5175|5174|5189|5187|5191|5190|5174|5173|15459
1601550900000|2020-10-01 11:15:00|5190|5188|5187|5186|5192|5190|5185|5184|3889
1601551200000|2020-10-01 11:20:00|5186|5185|5179|5178|5186|5185|5176|5175|4739
1601551500000|2020-10-01 11:25:00|5180|5179|5187|5185|5189|5187|5180|5179|2164
1601551800000|2020-10-01 11:30:00|5186|5184|5192|5190|5192|5190|5184|5183|6292
1601552100000|2020-10-01 11:35:00|5191|5189|5188|5186|5193|5191|5185|5184|5283
1601552400000|2020-10-01 11:40:00|5189|5187|5189|5187|5189|5187|5182|5181|7827
1601552700000|2020-10-01 11:45:00|5188|5186|5189|5187|5192|5189|5187|5186|3663
1601553000000|2020-10-01 11:50:00|5188|5186|5190|5188|5193|5191|5186|5184|6715
1601553300000|2020-10-01 11:55:00|5191|5189|5194|5192|5196|5194|5191|5189|6678
1601553600000|2020-10-01 12:00:00|5193|5191|5190|5188|5195|5192|5187|5185|9578
1601553900000|2020-10-01 12:05:00|5191|5189|5184|5183|5191|5189|5183|5181|19638
1601554200000|2020-10-01 12:10:00|5185|5182|5185|5183|5186|5184|5182|5180|5522
1601554500000|2020-10-01 12:15:00|5184|5184|5176|5174|5186|5184|5175|5174|4187
1601554800000|2020-10-01 12:20:00|5174|5173|5173|5171|5176|5174|5167|5166|12410
1601555100000|2020-10-01 12:25:00|5172|5172|5172|5171|5173|5172|5169|5168|3879
1601555400000|2020-10-01 12:30:00|5173|5172|5170|5168|5176|5173|5169|5167|2478
1601555700000|2020-10-01 12:35:00|5169|5169|5171|5169|5176|5175|5167|5166|4512
1601556000000|2020-10-01 12:40:00|5172|5170|5172|5171|5178|5176|5172|5170|6939
1601556300000|2020-10-01 12:45:00|5171|5170|5169|5167|5173|5172|5168|5166|22023
1601556600000|2020-10-01 12:50:00|5170|5168|5158|5156|5170|5168|5157|5156|17785
1601556900000|2020-10-01 12:55:00|5157|5155|5148|5146|5161|5159|5147|5146|16700
1601557200000|2020-10-01 13:00:00|5149|5145|5159|5157|5159|5157|5147|5145|11249
1601557500000|2020-10-01 13:05:00|5158|5156|5153|5151|5160|5158|5146|5145|25087
1601557800000|2020-10-01 13:10:00|5152|5150|5159|5158|5160|5158|5149|5148|20287
1601558100000|2020-10-01 13:15:00|5160|5159|5158|5155|5166|5165|5157|5155|13217
1601558400000|2020-10-01 13:20:00|5157|5156|5162|5160|5164|5163|5157|5155|3727
1601558700000|2020-10-01 13:25:00|5163|5161|5166|5164|5168|5166|5162|5160|7564
1601559000000|2020-10-01 13:30:00|5165|5163|5166|5164|5168|5166|5157|5155|15745
1601559300000|2020-10-01 13:35:00|5165|5163|5152|5150|5168|5166|5151|5150|13626
1601559600000|2020-10-01 13:40:00|5153|5151|5150|5149|5162|5160|5150|5148|19444
1601559900000|2020-10-01 13:45:00|5151|5150|5155|5153|5155|5154|5143|5141|21995
1601560200000|2020-10-01 13:50:00|5153|5152|5145|5143|5157|5155|5143|5141|15491
1601560500000|2020-10-01 13:55:00|5146|5144|5145|5144|5149|5148|5143|5141|26049
1601560800000|2020-10-01 14:00:00|5146|5143|5130|5128|5148|5147|5129|5127|54124
1601561100000|2020-10-01 14:05:00|5129|5127|5115|5113|5130|5128|5114|5113|38825
1601561400000|2020-10-01 14:10:00|5116|5114|5113|5111|5121|5120|5107|5105|34000
1601561700000|2020-10-01 14:15:00|5114|5112|5118|5116|5120|5119|5106|5104|32204
1601562000000|2020-10-01 14:20:00|5117|5115|5120|5119|5121|5120|5113|5112|14954
1601562300000|2020-10-01 14:25:00|5119|5118|5121|5119|5122|5120|5111|5109|16682
1601562600000|2020-10-01 14:30:00|5120|5118|5136|5133|5136|5134|5116|5115|8924
1601562900000|2020-10-01 14:35:00|5135|5134|5130|5128|5136|5134|5129|5128|6258
1601563200000|2020-10-01 14:40:00|5131|5129|5136|5134|5141|5140|5131|5129|21641
1601563500000|2020-10-01 14:45:00|5135|5135|5135|5133|5138|5137|5130|5128|12788
1601563800000|2020-10-01 14:50:00|5134|5134|5145|5144|5145|5144|5133|5132|7274
1601564100000|2020-10-01 14:55:00|5144|5143|5138|5137|5146|5145|5132|5131|13016
1601564400000|2020-10-01 15:00:00|5139|5136|5145|5143|5146|5144|5133|5132|19754
1601564700000|2020-10-01 15:05:00|5146|5144|5133|5131|5146|5145|5131|5130|10311
1601565000000|2020-10-01 15:10:00|5132|5130|5135|5133|5136|5135|5126|5124|13590
1601565300000|2020-10-01 15:15:00|5136|5134|5136|5135|5142|5141|5132|5131|43934
1601565600000|2020-10-01 15:20:00|5135|5134|5138|5136|5140|5138|5135|5134|24115
1601565900000|2020-10-01 15:25:00|5139|5137|5132|5129|5142|5140|5131|5128|47508
1601535600000|2020-10-01 07:00:00|5220|5201|5198|5195|5220|5217|5191|5188|212299
1601535900000|2020-10-01 07:05:00|5199|5196|5182|5178|5209|5206|5171|5166|89952
1601536200000|2020-10-01 07:10:00|5181|5179|5184|5181|5197|5194|5171|5170|41017
1601536500000|2020-10-01 07:15:00|5185|5182|5208|5205|5224|5221|5184|5181|38063
1601536800000|2020-10-01 07:20:00|5207|5206|5228|5223|5235|5232|5203|5202|42668
1601537100000|2020-10-01 07:25:00|5227|5222|5234|5231|5243|5240|5224|5221|11105
1601537400000|2020-10-01 07:30:00|5233|5232|5206|5204|5234|5233|5205|5204|44846
1601537700000|2020-10-01 07:35:00|5205|5203|5190|5188|5206|5204|5190|5187|27747
1601538000000|2020-10-01 07:40:00|5191|5189|5177|5175|5198|5197|5176|5175|48755
1601538300000|2020-10-01 07:45:00|5176|5174|5181|5179|5189|5187|5175|5173|12735
1601538600000|2020-10-01 07:50:00|5182|5180|5184|5181|5186|5183|5173|5172|23917
1601538900000|2020-10-01 07:55:00|5183|5180|5178|5175|5184|5183|5174|5172|11051
1601539200000|2020-10-01 08:00:00|5177|5176|5170|5168|5177|5176|5165|5163|33619
1601539500000|2020-10-01 08:05:00|5169|5169|5195|5193|5196|5193|5168|5166|19749
1601539800000|2020-10-01 08:10:00|5194|5192|5190|5188|5198|5195|5187|5185|7276
1601540100000|2020-10-01 08:15:00|5189|5190|5198|5196|5204|5202|5189|5188|20022
1601540400000|2020-10-01 08:20:00|5197|5195|5196|5194|5198|5197|5192|5191|7188
1601540700000|2020-10-01 08:25:00|5195|5193|5203|5200|5203|5202|5192|5191|19988
1601541000000|2020-10-01 08:30:00|5202|5199|5192|5189|5202|5199|5189|5187|29239
1601541300000|2020-10-01 08:35:00|5191|5190|5190|5189|5196|5194|5181|5179|17611
1601541600000|2020-10-01 08:40:00|5189|5188|5184|5183|5189|5188|5179|5177|29062
1601541900000|2020-10-01 08:45:00|5183|5182|5190|5188|5193|5191|5183|5182|16262
1601542200000|2020-10-01 08:50:00|5189|5187|5185|5184|5189|5188|5179|5177|9739
1601542500000|2020-10-01 08:55:00|5186|5185|5180|5178|5187|5185|5175|5174|12090
1601542800000|2020-10-01 09:00:00|5179|5179|5179|5176|5186|5183|5172|5170|16890
1601543100000|2020-10-01 09:05:00|5178|5177|5181|5179|5183|5182|5174|5172|6412
1601543400000|2020-10-01 09:10:00|5180|5178|5181|5179|5186|5184|5179|5178|4988
1601543700000|2020-10-01 09:15:00|5180|5178|5190|5188|5190|5188|5177|5176|4222
1601544000000|2020-10-01 09:20:00|5191|5189|5186|5184|5193|5191|5184|5183|2538
1601544300000|2020-10-01 09:25:00|5187|5185|5190|5187|5193|5191|5185|5183|1756
1601544600000|2020-10-01 09:30:00|5191|5188|5183|5181|5192|5190|5181|5180|11362
1601544900000|2020-10-01 09:35:00|5182|5180|5185|5183|5186|5184|5180|5178|6582
1601545200000|2020-10-01 09:40:00|5186|5184|5184|5183|5188|5187|5182|5181|4697
1601545500000|2020-10-01 09:45:00|5183|5182|5180|5178|5189|5188|5179|5178|5911
1601545800000|2020-10-01 09:50:00|5179|5177|5172|5171|5179|5178|5172|5170|8049
1601546100000|2020-10-01 09:55:00|5173|5172|5180|5178|5183|5181|5172|5171|8477
1601546400000|2020-10-01 10:00:00|5179|5179|5183|5182|5184|5183|5179|5177|6086
1601546700000|2020-10-01 10:05:00|5182|5181|5190|5188|5195|5193|5182|5181|12670
1601547000000|2020-10-01 10:10:00|5191|5189|5177|5175|5192|5190|5176|5174|15077
1601547300000|2020-10-01 10:15:00|5178|5176|5176|5174|5179|5177|5174|5173|4677
1601547600000|2020-10-01 10:20:00|5177|5175|5178|5176|5179|5177|5173|5172|6681
1601547900000|2020-10-01 10:25:00|5179|5177|5185|5183|5191|5189|5178|5177|8588
1601548200000|2020-10-01 10:30:00|5184|5182|5182|5180|5185|5184|5181|5179|4398
1601548500000|2020-10-01 10:35:00|5184|5183|5177|5175|5184|5183|5175|5174|11841
1601548800000|2020-10-01 10:40:00|5176|5176|5177|5175|5177|5176|5171|5170|10424
1601549100000|2020-10-01 10:45:00|5178|5176|5172|5171|5178|5177|5171|5170|4439
1601549400000|2020-10-01 10:50:00|5171|5170|5175|5173|5175|5174|5171|5169|12408
1601549700000|2020-10-01 10:55:00|5176|5174|5174|5172|5179|5177|5173|5172|3997
1601550000000|2020-10-01 11:00:00|5177|5173|5175|5173|5179|5178|5173|5172|4870
1601550300000|2020-10-01 11:05:00|5174|5172|5174|5173|5179|5177|5173|5171|10438
1601550600000|2020-10-01 11:10:00|5175|5174|5189|5187|5191|5190|5174|5173|15459
1601550900000|2020-10-01 11:15:00|5190|5188|5187|5186|5192|5190|5185|5184|3889
1601551200000|2020-10-01 11:20:00|5186|5185|5179|5178|5186|5185|5176|5175|4739
1601551500000|2020-10-01 11:25:00|5180|5179|5187|5185|5189|5187|5180|5179|2164
1601551800000|2020-10-01 11:30:00|5186|5184|5192|5190|5192|5190|5184|5183|6292
1601552100000|2020-10-01 11:35:00|5191|5189|5188|5186|5193|5191|5185|5184|5283
1601552400000|2020-10-01 11:40:00|5189|5187|5189|5187|5189|5187|5182|5181|7827
1601552700000|2020-10-01 11:45:00|5188|5186|5189|5187|5192|5189|5187|5186|3663
1601553000000|2020-10-01 11:50:00|5188|5186|5190|5188|5193|5191|5186|5184|6715
1601553300000|2020-10-01 11:55:00|5191|5189|5194|5192|5196|5194|5191|5189|6678
1601553600000|2020-10-01 12:00:00|5193|5191|5190|5188|5195|5192|5187|5185|9578
1601553900000|2020-10-01 12:05:00|5191|5189|5184|5183|5191|5189|5183|5181|19638
1601554200000|2020-10-01 12:10:00|5185|5182|5185|5183|5186|5184|5182|5180|5522
1601554500000|2020-10-01 12:15:00|5184|5184|5176|5174|5186|5184|5175|5174|4187
1601554800000|2020-10-01 12:20:00|5174|5173|5173|5171|5176|5174|5167|5166|12410
1601555100000|2020-10-01 12:25:00|5172|5172|5172|5171|5173|5172|5169|5168|3879
1601555400000|2020-10-01 12:30:00|5173|5172|5170|5168|5176|5173|5169|5167|2478
1601555700000|2020-10-01 12:35:00|5169|5169|5171|5169|5176|5175|5167|5166|4512
1601556000000|2020-10-01 12:40:00|5172|5170|5172|5171|5178|5176|5172|5170|6939
1601556300000|2020-10-01 12:45:00|5171|5170|5169|5167|5173|5172|5168|5166|22023
1601556600000|2020-10-01 12:50:00|5170|5168|5158|5156|5170|5168|5157|5156|17785
1601556900000|2020-10-01 12:55:00|5157|5155|5148|5146|5161|5159|5147|5146|16700
1601557200000|2020-10-01 13:00:00|5149|5145|5159|5157|5159|5157|5147|5145|11249
1601557500000|2020-10-01 13:05:00|5158|5156|5153|5151|5160|5158|5146|5145|25087
1601557800000|2020-10-01 13:10:00|5152|5150|5159|5158|5160|5158|5149|5148|20287
1601558100000|2020-10-01 13:15:00|5160|5159|5158|5155|5166|5165|5157|5155|13217
1601558400000|2020-10-01 13:20:00|5157|5156|5162|5160|5164|5163|5157|5155|3727
1601558700000|2020-10-01 13:25:00|5163|5161|5166|5164|5168|5166|5162|5160|7564
1601559000000|2020-10-01 13:30:00|5165|5163|5166|5164|5168|5166|5157|5155|15745
1601559300000|2020-10-01 13:35:00|5165|5163|5152|5150|5168|5166|5151|5150|13626
1601559600000|2020-10-01 13:40:00|5153|5151|5150|5149|5162|5160|5150|5148|19444
1601559900000|2020-10-01 13:45:00|5151|5150|5155|5153|5155|5154|5143|5141|21995
1601560200000|2020-10-01 13:50:00|5153|5152|5145|5143|5157|5155|5143|5141|15491
1601560500000|2020-10-01 13:55:00|5146|5144|5145|5144|5149|5148|5143|5141|26049
1601560800000|2020-10-01 14:00:00|5146|5143|5130|5128|5148|5147|5129|5127|54124
1601561100000|2020-10-01 14:05:00|5129|5127|5115|5113|5130|5128|5114|5113|38825
1601561400000|2020-10-01 14:10:00|5116|5114|5113|5111|5121|5120|5107|5105|34000
1601561700000|2020-10-01 14:15:00|5114|5112|5118|5116|5120|5119|5106|5104|32204
1601562000000|2020-10-01 14:20:00|5117|5115|5120|5119|5121|5120|5113|5112|14954
1601562300000|2020-10-01 14:25:00|5119|5118|5121|5119|5122|5120|5111|5109|16682
1601562600000|2020-10-01 14:30:00|5120|5118|5136|5133|5136|5134|5116|5115|8924
1601562900000|2020-10-01 14:35:00|5135|5134|5130|5128|5136|5134|5129|5128|6258
1601563200000|2020-10-01 14:40:00|5131|5129|5136|5134|5141|5140|5131|5129|21641
1601563500000|2020-10-01 14:45:00|5135|5135|5135|5133|5138|5137|5130|5128|12788
1601563800000|2020-10-01 14:50:00|5134|5134|5145|5144|5145|5144|5133|5132|7274
1601564100000|2020-10-01 14:55:00|5144|5143|5138|5137|5146|5145|5132|5131|13016
1601564400000|2020-10-01 15:00:00|5139|5136|5145|5143|5146|5144|5133|5132|19754
1601564700000|2020-10-01 15:05:00|5146|5144|5133|5131|5146|5145|5131|5130|10311
1601565000000|2020-10-01 15:10:00|5132|5130|5135|5133|5136|5135|5126|5124|13590
1601565300000|2020-10-01 15:15:00|5136|5134|5136|5135|5142|5141|5132|5131|43934
1601565600000|2020-10-01 15:20:00|5135|5134|5138|5136|5140|5138|5135|5134|24115
1601565900000|2020-10-01 15:25:00|5139|5137|5132|5129|5142|5140|5131|5128|47508
1601622000000|2020-10-02 07:00:00|5092|5081|5064|5061|5092|5086|5057|5053|137793
1601622300000|2020-10-02 07:05:00|5063|5060|5066|5063|5089|5086|5061|5060|49207
1601622600000|2020-10-02 07:10:00|5065|5062|5057|5054|5065|5064|5047|5046|84416
1601622900000|2020-10-02 07:15:00|5058|5055|5078|5076|5084|5082|5058|5055|23544
1601623200000|2020-10-02 07:20:00|5077|5075|5069|5068|5079|5077|5065|5063|26316
1601623500000|2020-10-02 07:25:00|5068|5067|5074|5072|5084|5082|5068|5067|71784
1601623800000|2020-10-02 07:30:00|5075|5073|5087|5086|5089|5087|5075|5073|12203
1601624100000|2020-10-02 07:35:00|5088|5085|5076|5074|5088|5086|5063|5062|29475
1601624400000|2020-10-02 07:40:00|5077|5075|5080|5078|5083|5082|5075|5073|8051
1601624700000|2020-10-02 07:45:00|5079|5077|5074|5072|5079|5078|5068|5066|20902
1601625000000|2020-10-02 07:50:00|5073|5071|5087|5084|5088|5085|5072|5071|14568
1601625300000|2020-10-02 07:55:00|5086|5083|5089|5087|5089|5087|5080|5077|8856
1601625600000|2020-10-02 08:00:00|5090|5086|5101|5099|5101|5099|5085|5084|13445
1601625900000|2020-10-02 08:05:00|5102|5100|5100|5098|5105|5103|5096|5094|38019
1601626200000|2020-10-02 08:10:00|5099|5099|5092|5090|5101|5100|5085|5083|18637
1601626500000|2020-10-02 08:15:00|5091|5089|5101|5098|5103|5101|5090|5088|5133
1601626800000|2020-10-02 08:20:00|5102|5099|5110|5107|5112|5111|5100|5099|8884
1601627100000|2020-10-02 08:25:00|5109|5108|5102|5100|5113|5111|5102|5100|10293
1601627400000|2020-10-02 08:30:00|5101|5099|5097|5095|5102|5100|5093|5091|30479
1601627700000|2020-10-02 08:35:00|5098|5096|5103|5101|5107|5105|5097|5095|13075
1601628000000|2020-10-02 08:40:00|5102|5100|5101|5099|5107|5105|5099|5097|24962
1601628300000|2020-10-02 08:45:00|5102|5100|5107|5106|5108|5106|5101|5100|24363
1601628600000|2020-10-02 08:50:00|5106|5105|5101|5100|5107|5106|5098|5096|38723
1601628900000|2020-10-02 08:55:00|5102|5099|5095|5093|5104|5102|5095|5093|9969
1601629200000|2020-10-02 09:00:00|5094|5092|5100|5098|5108|5106|5094|5092|21036
1601629500000|2020-10-02 09:05:00|5101|5099|5101|5099|5104|5103|5098|5097|4853
1601629800000|2020-10-02 09:10:00|5103|5100|5105|5104|5107|5105|5099|5098|16580
1601630100000|2020-10-02 09:15:00|5104|5103|5101|5099|5106|5105|5099|5098|7652
1601630400000|2020-10-02 09:20:00|5102|5100|5098|5096|5108|5106|5096|5095|7538
1601630700000|2020-10-02 09:25:00|5099|5097|5095|5094|5100|5099|5091|5090|7246
1601631000000|2020-10-02 09:30:00|5094|5093|5097|5095|5098|5096|5091|5089|48166
1601631300000|2020-10-02 09:35:00|5096|5096|5094|5092|5099|5098|5091|5090|8870
1601631600000|2020-10-02 09:40:00|5095|5091|5087|5085|5095|5091|5084|5083|7735
1601631900000|2020-10-02 09:45:00|5088|5086|5091|5090|5095|5093|5087|5085|7057
1601632200000|2020-10-02 09:50:00|5090|5089|5092|5091|5095|5093|5084|5082|36450
1601632500000|2020-10-02 09:55:00|5093|5092|5088|5087|5093|5092|5084|5082|43046
1601632800000|2020-10-02 10:00:00|5087|5086|5097|5095|5098|5097|5085|5084|30329
1601633100000|2020-10-02 10:05:00|5096|5094|5097|5095|5097|5096|5092|5090|11590
1601633400000|2020-10-02 10:10:00|5096|5094|5091|5089|5100|5099|5088|5086|5575
1601633700000|2020-10-02 10:15:00|5090|5088|5079|5077|5090|5089|5077|5074|9809
1601634000000|2020-10-02 10:20:00|5078|5078|5077|5075|5080|5078|5075|5074|3888
1601634300000|2020-10-02 10:25:00|5078|5076|5083|5081|5088|5086|5077|5076|6344
1601634600000|2020-10-02 10:30:00|5084|5082|5085|5083|5088|5087|5079|5078|10337
1601634900000|2020-10-02 10:35:00|5084|5082|5089|5088|5090|5089|5080|5079|9392
1601635200000|2020-10-02 10:40:00|5088|5087|5085|5083|5090|5089|5083|5082|15390
1601635500000|2020-10-02 10:45:00|5084|5082|5081|5080|5085|5083|5077|5076|13215
1601635800000|2020-10-02 10:50:00|5082|5081|5088|5086|5091|5090|5082|5080|11112
1601636100000|2020-10-02 10:55:00|5087|5085|5090|5088|5090|5089|5082|5081|3522
1601636400000|2020-10-02 11:00:00|5096|5092|5097|5095|5098|5096|5091|5090|51030
1601636700000|2020-10-02 11:05:00|5096|5096|5091|5088|5099|5098|5088|5085|11362
1601637000000|2020-10-02 11:10:00|5092|5089|5094|5092|5098|5096|5091|5089|2748
1601637300000|2020-10-02 11:15:00|5093|5091|5091|5089|5093|5092|5088|5086|3369
1601637600000|2020-10-02 11:20:00|5090|5088|5086|5084|5091|5089|5084|5082|1963
1601637900000|2020-10-02 11:25:00|5085|5083|5086|5084|5086|5084|5081|5080|2956
1601638200000|2020-10-02 11:30:00|5085|5083|5084|5082|5089|5087|5083|5081|2751
1601638500000|2020-10-02 11:35:00|5085|5083|5078|5075|5085|5083|5073|5071|12902
1601638800000|2020-10-02 11:40:00|5077|5074|5069|5067|5077|5074|5065|5064|9187
1601639100000|2020-10-02 11:45:00|5070|5068|5076|5073|5076|5075|5069|5068|6950
1601639400000|2020-10-02 11:50:00|5075|5074|5076|5075|5082|5080|5073|5072|11354
1601639700000|2020-10-02 11:55:00|5075|5074|5075|5073|5077|5076|5070|5069|5895
1601640000000|2020-10-02 12:00:00|5074|5074|5075|5073|5079|5077|5072|5070|15458
1601640300000|2020-10-02 12:05:00|5076|5074|5081|5078|5081|5079|5076|5074|8156
1601640600000|2020-10-02 12:10:00|5080|5079|5093|5091|5093|5091|5080|5079|13343
1601640900000|2020-10-02 12:15:00|5094|5092|5094|5092|5095|5094|5089|5086|14041
1601641200000|2020-10-02 12:20:00|5093|5091|5096|5094|5098|5096|5090|5089|12325
1601641500000|2020-10-02 12:25:00|5097|5095|5098|5094|5100|5098|5093|5091|5183
1601641800000|2020-10-02 12:30:00|5099|5095|5094|5092|5099|5096|5087|5085|13006
1601642100000|2020-10-02 12:35:00|5093|5091|5097|5095|5097|5096|5087|5085|5700
1601642400000|2020-10-02 12:40:00|5098|5096|5097|5095|5098|5097|5094|5093|16520
1601642700000|2020-10-02 12:45:00|5098|5096|5089|5088|5098|5097|5085|5084|13856
1601643000000|2020-10-02 12:50:00|5088|5087|5083|5081|5088|5087|5083|5081|8589
1601643300000|2020-10-02 12:55:00|5082|5083|5085|5083|5087|5086|5082|5081|3359
1601643600000|2020-10-02 13:00:00|5084|5082|5067|5065|5084|5083|5063|5062|14521
1601643900000|2020-10-02 13:05:00|5068|5066|5074|5073|5075|5073|5065|5064|6808
1601644200000|2020-10-02 13:10:00|5075|5072|5070|5068|5075|5072|5069|5067|1215
1601644500000|2020-10-02 13:15:00|5069|5067|5080|5079|5081|5079|5068|5067|15080
1601644800000|2020-10-02 13:20:00|5079|5078|5079|5077|5080|5078|5076|5074|8552
1601645100000|2020-10-02 13:25:00|5078|5073|5077|5075|5085|5084|5076|5073|21942
1601645400000|2020-10-02 13:30:00|5075|5074|5101|5099|5103|5101|5073|5071|31043
1601645700000|2020-10-02 13:35:00|5102|5100|5125|5124|5127|5126|5100|5099|27571
1601646000000|2020-10-02 13:40:00|5124|5123|5116|5114|5124|5123|5112|5110|34969
1601646300000|2020-10-02 13:45:00|5117|5115|5119|5117|5122|5120|5114|5112|14981
1601646600000|2020-10-02 13:50:00|5118|5118|5117|5115|5119|5118|5107|5106|17549
1601646900000|2020-10-02 13:55:00|5116|5114|5116|5113|5118|5116|5108|5106|16633
1601647200000|2020-10-02 14:00:00|5117|5114|5124|5122|5128|5125|5117|5114|17372
1601647500000|2020-10-02 14:05:00|5125|5123|5135|5134|5136|5135|5125|5123|30595
1601647800000|2020-10-02 14:10:00|5136|5135|5132|5130|5138|5136|5130|5129|14570
1601648100000|2020-10-02 14:15:00|5131|5129|5128|5126|5138|5137|5128|5126|21204
1601648400000|2020-10-02 14:20:00|5129|5125|5128|5125|5130|5128|5122|5120|29847
1601648700000|2020-10-02 14:25:00|5127|5126|5126|5124|5134|5133|5122|5120|21472
1601649000000|2020-10-02 14:30:00|5125|5123|5134|5132|5135|5132|5122|5121|11522
1601649300000|2020-10-02 14:35:00|5133|5131|5127|5125|5136|5134|5127|5125|21106
1601649600000|2020-10-02 14:40:00|5128|5124|5124|5123|5128|5126|5121|5120|10385
1601649900000|2020-10-02 14:45:00|5123|5122|5138|5136|5138|5136|5122|5121|19747
1601650200000|2020-10-02 14:50:00|5137|5135|5138|5137|5141|5139|5136|5135|12276
1601650500000|2020-10-02 14:55:00|5139|5138|5154|5152|5154|5152|5139|5138|12254
1601650800000|2020-10-02 15:00:00|5153|5151|5171|5169|5173|5172|5150|5148|69396
1601651100000|2020-10-02 15:05:00|5170|5168|5172|5170|5178|5177|5165|5163|57660
1601651400000|2020-10-02 15:10:00|5171|5171|5177|5175|5181|5179|5170|5168|29164
1601651700000|2020-10-02 15:15:00|5178|5176|5187|5186|5187|5186|5174|5172|20355
1601652000000|2020-10-02 15:20:00|5188|5187|5200|5198|5204|5202|5188|5186|59525
1601652300000|2020-10-02 15:25:00|5201|5199|5198|5195|5205|5203|5194|5192|66772
1601881200000|2020-10-05 07:00:00|5278|5257|5295|5291|5298|5295|5259|5252|115444
1601881500000|2020-10-05 07:05:00|5294|5290|5294|5292|5309|5308|5281|5277|91008
1601881800000|2020-10-05 07:10:00|5295|5293|5288|5286|5300|5298|5273|5269|50130
1601882100000|2020-10-05 07:15:00|5289|5287|5285|5283|5299|5298|5283|5282|30593
1601882400000|2020-10-05 07:20:00|5284|5282|5289|5287|5298|5296|5281|5279|36275
1601882700000|2020-10-05 07:25:00|5290|5288|5279|5276|5291|5290|5265|5263|24338
1601883000000|2020-10-05 07:30:00|5278|5277|5264|5261|5282|5281|5260|5258|30287
1601883300000|2020-10-05 07:35:00|5263|5262|5265|5262|5270|5269|5259|5257|26050
1601883600000|2020-10-05 07:40:00|5264|5261|5266|5263|5267|5266|5258|5255|8513
1601883900000|2020-10-05 07:45:00|5265|5262|5263|5261|5268|5267|5261|5259|13550
1601884200000|2020-10-05 07:50:00|5264|5262|5272|5270|5275|5274|5264|5262|38376
1601884500000|2020-10-05 07:55:00|5273|5271|5269|5267|5279|5278|5267|5265|5567
1601884800000|2020-10-05 08:00:00|5268|5266|5281|5279|5281|5280|5264|5262|20034
1601885100000|2020-10-05 08:05:00|5280|5278|5281|5278|5287|5286|5275|5273|12658
1601885400000|2020-10-05 08:10:00|5282|5279|5281|5279|5287|5285|5279|5277|11023
1601885700000|2020-10-05 08:15:00|5280|5278|5277|5275|5281|5279|5273|5270|5292
1601886000000|2020-10-05 08:20:00|5276|5276|5280|5278|5280|5279|5274|5273|5609
1601886300000|2020-10-05 08:25:00|5279|5277|5267|5265|5280|5278|5267|5265|16194
1601886600000|2020-10-05 08:30:00|5268|5266|5276|5273|5277|5275|5266|5265|9713
1601886900000|2020-10-05 08:35:00|5275|5274|5280|5277|5282|5280|5274|5272|17273
1601887200000|2020-10-05 08:40:00|5279|5278|5284|5283|5287|5285|5277|5276|13015
1601887500000|2020-10-05 08:45:00|5283|5282|5284|5282|5286|5284|5279|5278|16456
1601887800000|2020-10-05 08:50:00|5283|5281|5286|5284|5288|5287|5282|5280|3807
1601888100000|2020-10-05 08:55:00|5285|5283|5288|5286|5291|5289|5283|5281|4692
1601888400000|2020-10-05 09:00:00|5289|5287|5292|5289|5292|5290|5280|5277|13614
1601888700000|2020-10-05 09:05:00|5291|5290|5294|5292|5295|5294|5291|5289|9237
1601889000000|2020-10-05 09:10:00|5295|5293|5295|5293|5295|5294|5291|5290|3005
1601889300000|2020-10-05 09:15:00|5294|5294|5294|5292|5297|5295|5293|5291|5648
1601889600000|2020-10-05 09:20:00|5295|5293|5301|5299|5301|5300|5292|5291|20613
1601889900000|2020-10-05 09:25:00|5300|5300|5298|5296|5304|5302|5296|5295|20401
1601890200000|2020-10-05 09:30:00|5297|5297|5290|5288|5299|5298|5287|5285|26207
1601890500000|2020-10-05 09:35:00|5289|5287|5298|5296|5298|5296|5288|5286|2229
1601890800000|2020-10-05 09:40:00|5297|5295|5294|5292|5300|5298|5293|5290|3399
1601891100000|2020-10-05 09:45:00|5295|5293|5293|5292|5297|5296|5288|5286|5206
1601891400000|2020-10-05 09:50:00|5294|5291|5289|5286|5294|5292|5288|5286|4635
1601891700000|2020-10-05 09:55:00|5288|5287|5288|5286|5292|5291|5287|5286|4927
1601892000000|2020-10-05 10:00:00|5287|5285|5293|5291|5294|5292|5287|5285|9172
1601892300000|2020-10-05 10:05:00|5294|5292|5287|5285|5294|5293|5286|5284|3987
1601892600000|2020-10-05 10:10:00|5286|5286|5286|5285|5287|5286|5284|5282|3690
1601892900000|2020-10-05 10:15:00|5285|5284|5284|5282|5287|5285|5283|5281|4896
1601893200000|2020-10-05 10:20:00|5283|5281|5283|5281|5286|5284|5282|5281|2461
1601893500000|2020-10-05 10:25:00|5282|5280|5289|5287|5289|5288|5281|5279|7716
1601893800000|2020-10-05 10:30:00|5290|5288|5290|5289|5292|5290|5285|5284|10500
1601894100000|2020-10-05 10:35:00|5291|5290|5291|5289|5293|5292|5289|5288|3342
1601894400000|2020-10-05 10:40:00|5290|5288|5293|5291|5295|5294|5289|5287|9907
1601894700000|2020-10-05 10:45:00|5294|5290|5295|5294|5296|5295|5290|5289|5254
1601895000000|2020-10-05 10:50:00|5296|5295|5301|5299|5301|5300|5294|5293|7044
1601895300000|2020-10-05 10:55:00|5300|5298|5302|5301|5302|5301|5297|5296|21657
1601895600000|2020-10-05 11:00:00|5303|5302|5304|5302|5307|5306|5302|5300|13996
1601895900000|2020-10-05 11:05:00|5303|5303|5311|5310|5316|5315|5302|5301|43950
1601896200000|2020-10-05 11:10:00|5312|5309|5301|5300|5313|5311|5301|5300|15485
1601896500000|2020-10-05 11:15:00|5300|5299|5298|5296|5301|5300|5295|5294|5242
1601896800000|2020-10-05 11:20:00|5297|5297|5298|5297|5298|5297|5295|5294|19049
1601897100000|2020-10-05 11:25:00|5299|5298|5303|5302|5304|5303|5299|5298|18867
1601897400000|2020-10-05 11:30:00|5302|5301|5302|5301|5307|5305|5302|5301|4094
1601897700000|2020-10-05 11:35:00|5303|5302|5301|5300|5304|5303|5301|5300|5916
1601898000000|2020-10-05 11:40:00|5300|5299|5296|5295|5301|5300|5296|5295|5753
1601898300000|2020-10-05 11:45:00|5297|5296|5299|5297|5302|5301|5297|5296|9441
1601898600000|2020-10-05 11:50:00|5300|5298|5299|5298|5300|5299|5294|5293|13125
1601898900000|2020-10-05 11:55:00|5300|5299|5304|5302|5306|5304|5300|5298|4333
1601899200000|2020-10-05 12:00:00|5303|5301|5299|5297|5304|5302|5294|5293|20354
1601899500000|2020-10-05 12:05:00|5300|5298|5299|5297|5302|5301|5298|5297|1990
1601899800000|2020-10-05 12:10:00|5298|5298|5297|5295|5300|5298|5296|5295|5483
1601900100000|2020-10-05 12:15:00|5296|5296|5294|5292|5299|5298|5292|5291|8522
1601900400000|2020-10-05 12:20:00|5295|5293|5297|5295|5301|5300|5294|5292|3370
1601900700000|2020-10-05 12:25:00|5296|5296|5299|5298|5299|5298|5296|5295|2670
1601901000000|2020-10-05 12:30:00|5300|5297|5301|5300|5303|5302|5297|5296|7506
1601901300000|2020-10-05 12:35:00|5300|5299|5301|5299|5304|5302|5298|5297|4200
1601901600000|2020-10-05 12:40:00|5300|5300|5295|5294|5301|5300|5295|5293|9154
1601901900000|2020-10-05 12:45:00|5296|5295|5301|5300|5302|5300|5295|5294|3915
1601902200000|2020-10-05 12:50:00|5300|5299|5297|5296|5304|5302|5295|5294|7206
1601902500000|2020-10-05 12:55:00|5298|5297|5296|5295|5299|5298|5295|5293|4247
1601902800000|2020-10-05 13:00:00|5297|5296|5304|5302|5305|5304|5296|5295|3603
1601903100000|2020-10-05 13:05:00|5303|5301|5294|5292|5303|5301|5290|5289|9354
1601903400000|2020-10-05 13:10:00|5293|5291|5295|5294|5296|5295|5290|5289|4330
1601903700000|2020-10-05 13:15:00|5296|5293|5297|5296|5298|5297|5294|5293|6092
1601904000000|2020-10-05 13:20:00|5296|5295|5300|5298|5303|5301|5294|5293|17289
1601904300000|2020-10-05 13:25:00|5299|5299|5300|5298|5302|5300|5295|5294|7183
1601904600000|2020-10-05 13:30:00|5299|5297|5307|5306|5313|5312|5298|5297|33162
1601904900000|2020-10-05 13:35:00|5308|5305|5313|5311|5313|5312|5302|5301|19095
1601905200000|2020-10-05 13:40:00|5312|5310|5313|5312|5313|5312|5309|5308|11357
1601905500000|2020-10-05 13:45:00|5314|5313|5314|5313|5319|5318|5311|5310|15278
1601905800000|2020-10-05 13:50:00|5315|5314|5302|5300|5317|5316|5300|5299|17561
1601906100000|2020-10-05 13:55:00|5301|5301|5297|5296|5303|5301|5292|5291|23029
1601906400000|2020-10-05 14:00:00|5298|5297|5302|5301|5306|5304|5295|5293|13937
1601906700000|2020-10-05 14:05:00|5303|5302|5317|5316|5318|5317|5303|5301|11486
1601907000000|2020-10-05 14:10:00|5318|5315|5316|5314|5318|5316|5313|5311|14429
1601907300000|2020-10-05 14:15:00|5315|5313|5324|5323|5325|5324|5314|5313|13041
1601907600000|2020-10-05 14:20:00|5325|5324|5319|5317|5328|5327|5316|5315|37988
1601907900000|2020-10-05 14:25:00|5320|5318|5322|5321|5326|5325|5317|5316|15148
1601908200000|2020-10-05 14:30:00|5323|5322|5333|5332|5334|5332|5322|5321|23267
1601908500000|2020-10-05 14:35:00|5334|5333|5329|5328|5334|5333|5323|5322|21357
1601908800000|2020-10-05 14:40:00|5330|5329|5330|5328|5334|5332|5329|5328|26436
1601909100000|2020-10-05 14:45:00|5329|5329|5329|5328|5331|5330|5328|5327|7141
1601909400000|2020-10-05 14:50:00|5328|5327|5330|5328|5330|5329|5327|5326|12441
1601909700000|2020-10-05 14:55:00|5331|5329|5327|5326|5332|5331|5325|5324|19767
1601910000000|2020-10-05 15:00:00|5328|5327|5331|5330|5332|5331|5319|5318|23283
1601910300000|2020-10-05 15:05:00|5332|5331|5326|5324|5334|5333|5325|5324|12260
1601910600000|2020-10-05 15:10:00|5325|5325|5328|5327|5329|5328|5323|5322|16717
1601910900000|2020-10-05 15:15:00|5327|5326|5330|5329|5333|5331|5327|5326|21597
1601911200000|2020-10-05 15:20:00|5331|5330|5332|5331|5333|5332|5327|5325|59651
1601911500000|2020-10-05 15:25:00|5333|5332|5333|5330|5338|5337|5330|5329|65164
1601967600000|2020-10-06 07:00:00|5377|5370|5368|5365|5399|5395|5366|5362|87153
1601967900000|2020-10-06 07:05:00|5367|5364|5367|5364|5376|5374|5355|5351|31968
1601968200000|2020-10-06 07:10:00|5366|5363|5355|5353|5369|5366|5345|5342|13111
1601968500000|2020-10-06 07:15:00|5354|5352|5345|5342|5357|5354|5330|5328|26656
1601968800000|2020-10-06 07:20:00|5344|5343|5351|5349|5356|5353|5342|5339|15521
1601969100000|2020-10-06 07:25:00|5350|5348|5349|5347|5351|5350|5341|5339|19418
1601969400000|2020-10-06 07:30:00|5348|5346|5346|5343|5348|5347|5332|5331|18070
1601969700000|2020-10-06 07:35:00|5345|5342|5345|5343|5347|5345|5337|5336|11522
1601970000000|2020-10-06 07:40:00|5346|5344|5346|5344|5352|5351|5343|5341|6895
1601970300000|2020-10-06 07:45:00|5345|5343|5342|5340|5346|5344|5339|5337|6993
1601970600000|2020-10-06 07:50:00|5343|5341|5348|5346|5349|5347|5342|5340|9903
1601970900000|2020-10-06 07:55:00|5347|5345|5348|5346|5352|5351|5345|5344|10474
1601971200000|2020-10-06 08:00:00|5349|5347|5336|5334|5354|5353|5334|5333|15803
1601971500000|2020-10-06 08:05:00|5335|5333|5331|5329|5335|5334|5327|5324|18456
1601971800000|2020-10-06 08:10:00|5330|5328|5332|5330|5338|5337|5328|5326|7865
1601972100000|2020-10-06 08:15:00|5331|5329|5332|5329|5337|5334|5327|5326|5480
1601972400000|2020-10-06 08:20:00|5331|5328|5332|5330|5333|5331|5325|5323|4647
1601972700000|2020-10-06 08:25:00|5331|5329|5330|5328|5332|5329|5325|5324|2544
1601973000000|2020-10-06 08:30:00|5331|5329|5340|5338|5343|5340|5329|5328|18452
1601973300000|2020-10-06 08:35:00|5339|5337|5333|5331|5340|5337|5331|5330|6674
1601973600000|2020-10-06 08:40:00|5332|5332|5335|5333|5335|5333|5327|5326|10792
1601973900000|2020-10-06 08:45:00|5334|5332|5336|5334|5341|5339|5332|5331|6360
1601974200000|2020-10-06 08:50:00|5337|5335|5343|5341|5345|5342|5337|5335|5588
1601974500000|2020-10-06 08:55:00|5342|5340|5340|5338|5343|5342|5333|5332|6133
1601974800000|2020-10-06 09:00:00|5339|5337|5342|5340|5342|5341|5335|5334|2585
1601975100000|2020-10-06 09:05:00|5340|5339|5346|5344|5347|5345|5340|5338|6315
1601975400000|2020-10-06 09:10:00|5347|5343|5347|5345|5347|5346|5342|5341|4727
1601975700000|2020-10-06 09:15:00|5348|5346|5347|5345|5350|5348|5344|5343|5408
1601976000000|2020-10-06 09:20:00|5346|5344|5346|5344|5350|5349|5343|5342|5480
1601976300000|2020-10-06 09:25:00|5345|5343|5348|5347|5351|5350|5343|5342|13035
1601976600000|2020-10-06 09:30:00|5347|5346|5360|5358|5361|5359|5347|5346|12710
1601976900000|2020-10-06 09:35:00|5359|5359|5362|5361|5369|5368|5359|5358|15152
1601977200000|2020-10-06 09:40:00|5361|5360|5361|5359|5364|5363|5359|5358|5592
1601977500000|2020-10-06 09:45:00|5360|5360|5365|5364|5366|5365|5359|5358|7484
1601977800000|2020-10-06 09:50:00|5366|5365|5362|5360|5367|5366|5360|5359|4305
1601978100000|2020-10-06 09:55:00|5363|5361|5360|5358|5365|5364|5357|5356|4718
1601978400000|2020-10-06 10:00:00|5359|5357|5355|5354|5361|5360|5353|5351|13644
1601978700000|2020-10-06 10:05:00|5356|5355|5356|5355|5359|5358|5354|5353|4983
1601979000000|2020-10-06 10:10:00|5357|5356|5363|5361|5366|5365|5356|5355|4939
1601979300000|2020-10-06 10:15:00|5364|5362|5365|5364|5367|5366|5362|5361|6652
1601979600000|2020-10-06 10:20:00|5366|5365|5370|5369|5372|5371|5366|5365|5796
1601979900000|2020-10-06 10:25:00|5371|5368|5370|5369|5373|5372|5369|5367|7190
1601980200000|2020-10-06 10:30:00|5369|5368|5369|5367|5371|5370|5365|5364|10964
1601980500000|2020-10-06 10:35:00|5370|5368|5372|5370|5376|5375|5370|5367|7085
1601980800000|2020-10-06 10:40:00|5371|5369|5372|5371|5374|5373|5370|5369|5346
1601981100000|2020-10-06 10:45:00|5371|5370|5379|5377|5381|5380|5371|5369|5430
1601981400000|2020-10-06 10:50:00|5378|5378|5375|5374|5383|5382|5371|5369|40740
1601981700000|2020-10-06 10:55:00|5374|5373|5381|5379|5381|5380|5366|5364|16776
1601982000000|2020-10-06 11:00:00|5382|5380|5383|5382|5383|5382|5380|5374|3356
1601982300000|2020-10-06 11:05:00|5384|5383|5376|5375|5385|5384|5374|5373|4596
1601982600000|2020-10-06 11:10:00|5377|5376|5374|5372|5377|5376|5370|5369|4122
1601982900000|2020-10-06 11:15:00|5375|5373|5379|5378|5379|5378|5372|5371|3216
1601983200000|2020-10-06 11:20:00|5380|5377|5378|5377|5381|5380|5376|5375|13454
1601983500000|2020-10-06 11:25:00|5380|5379|5389|5388|5391|5390|5379|5378|37893
1601983800000|2020-10-06 11:30:00|5390|5389|5396|5394|5398|5397|5389|5388|30232
1601984100000|2020-10-06 11:35:00|5397|5395|5407|5405|5410|5409|5397|5395|48471
1601984400000|2020-10-06 11:40:00|5406|5406|5407|5406|5410|5409|5401|5400|20380
1601984700000|2020-10-06 11:45:00|5408|5407|5411|5410|5415|5414|5405|5403|22107
1601985000000|2020-10-06 11:50:00|5412|5411|5410|5408|5413|5412|5406|5405|17458
1601985300000|2020-10-06 11:55:00|5409|5409|5405|5403|5414|5412|5404|5402|6970
1601985600000|2020-10-06 12:00:00|5406|5404|5402|5400|5408|5407|5397|5396|8166
1601985900000|2020-10-06 12:05:00|5401|5401|5403|5402|5405|5403|5395|5394|10618
1601986200000|2020-10-06 12:10:00|5404|5403|5412|5411|5413|5412|5404|5401|25364
1601986500000|2020-10-06 12:15:00|5413|5412|5413|5411|5416|5415|5411|5410|12986
1601986800000|2020-10-06 12:20:00|5414|5412|5426|5424|5428|5427|5413|5411|25851
1601987100000|2020-10-06 12:25:00|5425|5423|5432|5431|5433|5431|5424|5422|16656
1601987400000|2020-10-06 12:30:00|5431|5430|5435|5434|5439|5438|5431|5430|19557
1601987700000|2020-10-06 12:35:00|5436|5435|5435|5433|5438|5437|5432|5430|17537
1601988000000|2020-10-06 12:40:00|5436|5434|5430|5429|5436|5435|5427|5426|9287
1601988300000|2020-10-06 12:45:00|5431|5430|5419|5418|5433|5432|5419|5416|25266
1601988600000|2020-10-06 12:50:00|5418|5417|5419|5418|5422|5421|5416|5413|23105
1601988900000|2020-10-06 12:55:00|5420|5417|5426|5424|5426|5425|5419|5417|27848
1601989200000|2020-10-06 13:00:00|5425|5425|5427|5426|5430|5429|5421|5420|37518
1601989500000|2020-10-06 13:05:00|5428|5427|5427|5425|5429|5428|5424|5423|7622
1601989800000|2020-10-06 13:10:00|5426|5424|5421|5420|5427|5425|5419|5418|8367
1601990100000|2020-10-06 13:15:00|5422|5421|5426|5424|5427|5425|5422|5420|9807
1601990400000|2020-10-06 13:20:00|5425|5423|5423|5422|5430|5429|5422|5421|12465
1601990700000|2020-10-06 13:25:00|5424|5421|5419|5418|5426|5424|5417|5415|20111
1601991000000|2020-10-06 13:30:00|5418|5417|5409|5408|5422|5421|5407|5405|29236
1601991300000|2020-10-06 13:35:00|5410|5409|5399|5398|5410|5409|5399|5398|27870
1601991600000|2020-10-06 13:40:00|5400|5399|5393|5392|5403|5401|5393|5392|95706
1601991900000|2020-10-06 13:45:00|5394|5393|5391|5389|5396|5394|5389|5388|40059
1601992200000|2020-10-06 13:50:00|5390|5388|5386|5385|5391|5390|5384|5383|12521
1601992500000|2020-10-06 13:55:00|5385|5384|5385|5384|5391|5390|5385|5384|15304
1601992800000|2020-10-06 14:00:00|5384|5383|5389|5388|5393|5392|5384|5383|12936
1601993100000|2020-10-06 14:05:00|5388|5387|5388|5387|5390|5388|5381|5380|11133
1601993400000|2020-10-06 14:10:00|5387|5386|5396|5395|5396|5395|5385|5384|8193
1601993700000|2020-10-06 14:15:00|5395|5394|5409|5408|5410|5408|5395|5394|25874
1601994000000|2020-10-06 14:20:00|5410|5409|5398|5397|5410|5409|5397|5396|5982
1601994300000|2020-10-06 14:25:00|5399|5398|5403|5401|5403|5402|5397|5396|6463
1601994600000|2020-10-06 14:30:00|5404|5402|5398|5396|5405|5404|5397|5396|9650
1601994900000|2020-10-06 14:35:00|5399|5397|5397|5396|5402|5401|5395|5393|8561
1601995200000|2020-10-06 14:40:00|5398|5397|5388|5386|5401|5400|5382|5381|10887
1601995500000|2020-10-06 14:45:00|5387|5385|5388|5387|5398|5396|5386|5385|11568
1601995800000|2020-10-06 14:50:00|5389|5388|5392|5391|5394|5392|5388|5387|11369
1601996100000|2020-10-06 14:55:00|5391|5390|5386|5385|5396|5394|5384|5383|46607
1601996400000|2020-10-06 15:00:00|5385|5384|5396|5395|5396|5395|5385|5384|12981
1601996700000|2020-10-06 15:05:00|5397|5394|5393|5391|5397|5395|5390|5389|10670
1601997000000|2020-10-06 15:10:00|5394|5392|5387|5386|5394|5392|5386|5384|16459
1601997300000|2020-10-06 15:15:00|5386|5385|5393|5391|5394|5393|5385|5384|12253
1601997600000|2020-10-06 15:20:00|5392|5392|5386|5385|5393|5392|5386|5385|13311
1601997900000|2020-10-06 15:25:00|5385|5384|5391|5388|5391|5390|5381|5380|31190
1602054000000|2020-10-07 07:00:00|5385|5384|5402|5398|5405|5400|5377|5370|72198
1602054300000|2020-10-07 07:05:00|5403|5399|5450|5449|5455|5452|5401|5399|45488
1602054600000|2020-10-07 07:10:00|5449|5448|5442|5439|5460|5457|5439|5437|92672
1602054900000|2020-10-07 07:15:00|5441|5440|5465|5463|5469|5468|5437|5435|47106
1602055200000|2020-10-07 07:20:00|5466|5464|5473|5471|5477|5476|5463|5461|54789
1602055500000|2020-10-07 07:25:00|5472|5470|5485|5483|5490|5489|5468|5466|28628
1602055800000|2020-10-07 07:30:00|5486|5484|5495|5494|5495|5494|5483|5482|27263
1602056100000|2020-10-07 07:35:00|5494|5493|5476|5475|5494|5493|5475|5473|30261
1602056400000|2020-10-07 07:40:00|5475|5474|5480|5479|5487|5485|5474|5473|26353
1602056700000|2020-10-07 07:45:00|5481|5480|5489|5487|5492|5490|5480|5478|34807
1602057000000|2020-10-07 07:50:00|5490|5488|5505|5504|5506|5505|5485|5484|190383
1602057300000|2020-10-07 07:55:00|5506|5505|5513|5510|5515|5514|5504|5502|44272
1602057600000|2020-10-07 08:00:00|5512|5511|5500|5499|5513|5511|5495|5494|28281
1602057900000|2020-10-07 08:05:00|5501|5498|5497|5495|5507|5505|5487|5486|25231
1602058200000|2020-10-07 08:10:00|5496|5494|5504|5502|5505|5504|5494|5493|24570
1602058500000|2020-10-07 08:15:00|5503|5501|5509|5507|5514|5513|5501|5500|20829
1602058800000|2020-10-07 08:20:00|5508|5506|5518|5517|5519|5517|5501|5500|22256
1602059100000|2020-10-07 08:25:00|5517|5516|5512|5510|5518|5517|5508|5507|17479
1602059400000|2020-10-07 08:30:00|5513|5511|5503|5501|5513|5512|5501|5500|34223
1602059700000|2020-10-07 08:35:00|5502|5500|5507|5506|5511|5510|5501|5500|8723
1602060000000|2020-10-07 08:40:00|5508|5507|5511|5509|5515|5514|5504|5502|28128
1602060300000|2020-10-07 08:45:00|5510|5508|5523|5522|5525|5524|5509|5508|53543
1602060600000|2020-10-07 08:50:00|5524|5523|5525|5522|5532|5530|5520|5518|28604
1602060900000|2020-10-07 08:55:00|5524|5521|5527|5526|5531|5530|5521|5519|31426
1602061200000|2020-10-07 09:00:00|5526|5525|5514|5513|5527|5526|5513|5510|8306
1602061500000|2020-10-07 09:05:00|5515|5512|5508|5506|5516|5515|5507|5506|14558
1602061800000|2020-10-07 09:10:00|5507|5505|5503|5502|5508|5505|5501|5500|19634
1602062100000|2020-10-07 09:15:00|5504|5503|5507|5506|5508|5507|5500|5499|18706
1602062400000|2020-10-07 09:20:00|5508|5507|5505|5504|5514|5512|5505|5503|15475
1602062700000|2020-10-07 09:25:00|5504|5503|5502|5501|5505|5504|5499|5497|19003
1602063000000|2020-10-07 09:30:00|5503|5502|5498|5497|5509|5507|5498|5497|17006
1602063300000|2020-10-07 09:35:00|5499|5498|5505|5504|5507|5506|5499|5497|12139
1602063600000|2020-10-07 09:40:00|5504|5503|5512|5511|5513|5512|5503|5501|23695
1602063900000|2020-10-07 09:45:00|5511|5510|5502|5501|5511|5510|5501|5500|10212
1602064200000|2020-10-07 09:50:00|5503|5502|5495|5494|5504|5502|5494|5493|16517
1602064500000|2020-10-07 09:55:00|5494|5493|5490|5488|5494|5493|5487|5486|9974
1602064800000|2020-10-07 10:00:00|5489|5487|5488|5487|5491|5490|5485|5484|12286
1602065100000|2020-10-07 10:05:00|5487|5486|5489|5488|5493|5492|5486|5485|12460
1602065400000|2020-10-07 10:10:00|5490|5489|5494|5492|5495|5494|5485|5484|4818
1602065700000|2020-10-07 10:15:00|5493|5491|5490|5488|5493|5492|5489|5487|8377
1602066000000|2020-10-07 10:20:00|5489|5485|5488|5487|5490|5488|5484|5483|12269
1602066300000|2020-10-07 10:25:00|5487|5486|5486|5484|5488|5487|5483|5482|9188
1602066600000|2020-10-07 10:30:00|5485|5483|5485|5483|5487|5486|5480|5479|11657
1602066900000|2020-10-07 10:35:00|5486|5484|5481|5480|5486|5484|5478|5477|14789
1602067200000|2020-10-07 10:40:00|5480|5479|5476|5474|5481|5479|5475|5473|10525
1602067500000|2020-10-07 10:45:00|5477|5475|5481|5480|5482|5480|5475|5473|17024
1602067800000|2020-10-07 10:50:00|5480|5479|5479|5478|5483|5482|5477|5476|9646
1602068100000|2020-10-07 10:55:00|5480|5479|5488|5487|5490|5489|5480|5478|13146
1602068400000|2020-10-07 11:00:00|5490|5485|5485|5484|5490|5486|5483|5482|13706
1602068700000|2020-10-07 11:05:00|5486|5485|5484|5483|5487|5485|5483|5482|4375
1602069000000|2020-10-07 11:10:00|5485|5484|5481|5479|5487|5486|5478|5477|22561
1602069300000|2020-10-07 11:15:00|5480|5480|5478|5476|5482|5481|5469|5468|23643
1602069600000|2020-10-07 11:20:00|5477|5477|5474|5473|5481|5480|5474|5472|4070
1602069900000|2020-10-07 11:25:00|5473|5472|5466|5465|5474|5472|5466|5465|5193
1602070200000|2020-10-07 11:30:00|5465|5464|5466|5465|5471|5469|5462|5461|17220
1602070500000|2020-10-07 11:35:00|5465|5464|5477|5476|5478|5477|5465|5464|18292
1602070800000|2020-10-07 11:40:00|5478|5477|5479|5477|5483|5481|5478|5477|8139
1602071100000|2020-10-07 11:45:00|5478|5478|5483|5482|5484|5483|5478|5476|15350
1602071400000|2020-10-07 11:50:00|5484|5481|5477|5476|5484|5482|5477|5476|6430
1602071700000|2020-10-07 11:55:00|5478|5477|5483|5482|5484|5483|5475|5474|13035
1602072000000|2020-10-07 12:00:00|5484|5481|5483|5482|5484|5483|5480|5479|6506
1602072300000|2020-10-07 12:05:00|5484|5483|5487|5486|5491|5490|5484|5482|10012
1602072600000|2020-10-07 12:10:00|5488|5487|5487|5485|5492|5491|5486|5485|9357
1602072900000|2020-10-07 12:15:00|5486|5486|5487|5486|5491|5489|5486|5485|6446
1602073200000|2020-10-07 12:20:00|5488|5487|5490|5489|5491|5489|5485|5484|4119
1602073500000|2020-10-07 12:25:00|5489|5488|5487|5485|5491|5489|5482|5481|10758
1602073800000|2020-10-07 12:30:00|5486|5484|5487|5486|5493|5492|5483|5482|11618
1602074100000|2020-10-07 12:35:00|5488|5487|5495|5494|5495|5494|5487|5486|5360
1602074400000|2020-10-07 12:40:00|5496|5495|5499|5498|5499|5498|5494|5493|15330
1602074700000|2020-10-07 12:45:00|5500|5499|5502|5501|5504|5503|5497|5496|17864
1602075000000|2020-10-07 12:50:00|5501|5500|5506|5505|5506|5505|5498|5497|27531
1602075300000|2020-10-07 12:55:00|5505|5504|5508|5507|5509|5508|5505|5503|18000
1602075600000|2020-10-07 13:00:00|5509|5508|5505|5504|5512|5511|5505|5504|57226
1602075900000|2020-10-07 13:05:00|5506|5505|5502|5501|5506|5505|5500|5499|69433
1602076200000|2020-10-07 13:10:00|5501|5500|5513|5511|5513|5511|5501|5500|22315
1602076500000|2020-10-07 13:15:00|5512|5510|5508|5507|5512|5510|5502|5500|11992
1602076800000|2020-10-07 13:20:00|5507|5506|5503|5501|5508|5507|5499|5498|15556
1602077100000|2020-10-07 13:25:00|5504|5502|5502|5500|5505|5504|5500|5499|4415
1602077400000|2020-10-07 13:30:00|5501|5501|5513|5512|5515|5514|5501|5500|42715
1602077700000|2020-10-07 13:35:00|5514|5513|5511|5510|5519|5518|5509|5508|22883
1602078000000|2020-10-07 13:40:00|5512|5511|5516|5515|5518|5517|5510|5509|22315
1602078300000|2020-10-07 13:45:00|5517|5514|5514|5513|5518|5517|5513|5512|12700
1602078600000|2020-10-07 13:50:00|5513|5512|5527|5525|5528|5526|5510|5508|32420
1602078900000|2020-10-07 13:55:00|5528|5526|5519|5518|5530|5529|5519|5517|33577
1602079200000|2020-10-07 14:00:00|5520|5517|5514|5513|5521|5519|5509|5508|30687
1602079500000|2020-10-07 14:05:00|5515|5514|5516|5515|5517|5516|5507|5506|18406
1602079800000|2020-10-07 14:10:00|5517|5514|5511|5510|5517|5515|5509|5508|15168
1602080100000|2020-10-07 14:15:00|5510|5509|5520|5519|5520|5519|5509|5507|13967
1602080400000|2020-10-07 14:20:00|5519|5518|5523|5521|5524|5523|5518|5517|28054
1602080700000|2020-10-07 14:25:00|5522|5520|5525|5524|5527|5525|5514|5513|34785
1602081000000|2020-10-07 14:30:00|5526|5523|5526|5524|5530|5529|5521|5520|22495
1602081300000|2020-10-07 14:35:00|5525|5523|5524|5523|5525|5523|5520|5519|19231
1602081600000|2020-10-07 14:40:00|5525|5524|5519|5518|5526|5525|5516|5514|13186
1602081900000|2020-10-07 14:45:00|5520|5517|5528|5527|5529|5527|5518|5516|9166
1602082200000|2020-10-07 14:50:00|5529|5528|5532|5531|5532|5531|5526|5525|21131
1602082500000|2020-10-07 14:55:00|5531|5530|5531|5530|5534|5533|5530|5529|20240
1602082800000|2020-10-07 15:00:00|5532|5531|5539|5538|5540|5538|5529|5528|31456
1602083100000|2020-10-07 15:05:00|5540|5539|5549|5548|5549|5548|5540|5539|29792
1602083400000|2020-10-07 15:10:00|5547|5546|5545|5544|5550|5548|5543|5542|36805
1602083700000|2020-10-07 15:15:00|5546|5545|5543|5542|5548|5547|5541|5540|53150
1602084000000|2020-10-07 15:20:00|5542|5541|5548|5546|5548|5547|5542|5541|31861
1602084300000|2020-10-07 15:25:00|5547|5547|5546|5544|5552|5550|5538|5537|83783
1602140400000|2020-10-08 07:00:00|5638|5630|5670|5668|5670|5668|5622|5612|270208
1602140700000|2020-10-08 07:05:00|5671|5669|5780|5778|5794|5792|5661|5660|368106
1602141000000|2020-10-08 07:10:00|5779|5777|5746|5745|5787|5784|5732|5727|182271
1602141300000|2020-10-08 07:15:00|5745|5740|5718|5716|5749|5747|5714|5712|131207
1602141600000|2020-10-08 07:20:00|5717|5717|5725|5723|5729|5728|5687|5686|116115
1602141900000|2020-10-08 07:25:00|5726|5722|5709|5708|5726|5723|5691|5690|60096
1602142200000|2020-10-08 07:30:00|5710|5709|5716|5714|5722|5721|5709|5707|116198
1602142500000|2020-10-08 07:35:00|5715|5713|5722|5719|5725|5724|5712|5711|55118
1602142800000|2020-10-08 07:40:00|5721|5720|5722|5720|5731|5730|5718|5717|114949
1602143100000|2020-10-08 07:45:00|5721|5718|5715|5713|5729|5727|5710|5709|49785
1602143400000|2020-10-08 07:50:00|5716|5715|5700|5699|5716|5715|5696|5694|39153
1602143700000|2020-10-08 07:55:00|5699|5698|5706|5705|5709|5708|5698|5697|23606
1602144000000|2020-10-08 08:00:00|5705|5704|5722|5721|5728|5726|5703|5702|41321
1602144300000|2020-10-08 08:05:00|5721|5720|5708|5704|5721|5720|5704|5702|31176
1602144600000|2020-10-08 08:10:00|5707|5705|5710|5709|5715|5714|5700|5699|53788
1602144900000|2020-10-08 08:15:00|5709|5708|5683|5682|5710|5709|5683|5682|33298
1602145200000|2020-10-08 08:20:00|5682|5681|5698|5697|5705|5703|5681|5680|48342
1602145500000|2020-10-08 08:25:00|5699|5698|5686|5685|5701|5700|5682|5681|57782
1602145800000|2020-10-08 08:30:00|5685|5684|5685|5683|5699|5698|5685|5683|18160
1602146100000|2020-10-08 08:35:00|5686|5684|5680|5678|5687|5686|5677|5674|14128
1602146400000|2020-10-08 08:40:00|5677|5676|5683|5682|5683|5682|5676|5675|11279
1602146700000|2020-10-08 08:45:00|5682|5681|5681|5679|5686|5684|5680|5679|12620
1602147000000|2020-10-08 08:50:00|5680|5678|5689|5688|5693|5691|5679|5678|19621
1602147300000|2020-10-08 08:55:00|5690|5689|5693|5691|5695|5694|5689|5687|10288
1602147600000|2020-10-08 09:00:00|5692|5692|5690|5688|5700|5699|5688|5686|20493
1602147900000|2020-10-08 09:05:00|5689|5687|5683|5681|5690|5688|5676|5675|21936
1602148200000|2020-10-08 09:10:00|5682|5682|5684|5683|5688|5687|5680|5679|13001
1602148500000|2020-10-08 09:15:00|5685|5684|5679|5678|5686|5684|5679|5678|9472
1602148800000|2020-10-08 09:20:00|5680|5679|5678|5677|5683|5682|5676|5673|18092
1602149100000|2020-10-08 09:25:00|5679|5676|5680|5678|5684|5683|5677|5676|21652
1602149400000|2020-10-08 09:30:00|5679|5679|5681|5679|5684|5683|5679|5677|12507
1602149700000|2020-10-08 09:35:00|5680|5678|5687|5686|5687|5686|5679|5678|10925
1602150000000|2020-10-08 09:40:00|5688|5687|5673|5672|5688|5687|5671|5670|10291
1602150300000|2020-10-08 09:45:00|5674|5671|5679|5678|5680|5679|5673|5671|11435
1602150600000|2020-10-08 09:50:00|5680|5679|5675|5673|5680|5679|5672|5670|12353
1602150900000|2020-10-08 09:55:00|5674|5672|5673|5671|5677|5676|5671|5669|14502
1602151200000|2020-10-08 10:00:00|5672|5670|5673|5672|5684|5681|5669|5668|27977
1602151500000|2020-10-08 10:05:00|5672|5671|5659|5657|5673|5672|5659|5657|38586
1602151800000|2020-10-08 10:10:00|5660|5658|5668|5667|5669|5668|5658|5657|44171
1602152100000|2020-10-08 10:15:00|5669|5668|5665|5664|5672|5670|5660|5658|22467
1602152400000|2020-10-08 10:20:00|5666|5665|5659|5658|5670|5668|5658|5656|15329
1602152700000|2020-10-08 10:25:00|5660|5659|5659|5658|5667|5665|5659|5657|10047
1602153000000|2020-10-08 10:30:00|5660|5659|5679|5678|5681|5680|5660|5659|19024
1602153300000|2020-10-08 10:35:00|5680|5677|5671|5669|5680|5678|5669|5667|13034
1602153600000|2020-10-08 10:40:00|5672|5670|5672|5671|5675|5674|5671|5670|10157
1602153900000|2020-10-08 10:45:00|5673|5672|5676|5674|5681|5680|5671|5670|14173
1602154200000|2020-10-08 10:50:00|5677|5675|5673|5671|5677|5676|5670|5669|6751
1602154500000|2020-10-08 10:55:00|5674|5672|5675|5673|5675|5674|5669|5667|15003
1602154800000|2020-10-08 11:00:00|5674|5670|5679|5678|5683|5682|5674|5670|19317
1602155100000|2020-10-08 11:05:00|5680|5679|5681|5680|5685|5683|5679|5677|8863
1602155400000|2020-10-08 11:10:00|5680|5679|5683|5682|5686|5685|5678|5677|10508
1602155700000|2020-10-08 11:15:00|5684|5681|5682|5681|5684|5682|5681|5680|5963
1602156000000|2020-10-08 11:20:00|5681|5680|5681|5680|5683|5682|5680|5679|16067
1602156300000|2020-10-08 11:25:00|5680|5679|5679|5678|5683|5681|5679|5678|5635
1602156600000|2020-10-08 11:30:00|5680|5679|5673|5671|5682|5681|5670|5669|19777
1602156900000|2020-10-08 11:35:00|5674|5673|5676|5675|5678|5677|5672|5671|12501
1602157200000|2020-10-08 11:40:00|5677|5676|5678|5677|5682|5681|5674|5672|12436
1602157500000|2020-10-08 11:45:00|5677|5676|5683|5682|5684|5683|5677|5676|31834
1602157800000|2020-10-08 11:50:00|5684|5683|5689|5688|5692|5690|5683|5681|34442
1602158100000|2020-10-08 11:55:00|5690|5689|5692|5691|5693|5692|5690|5689|14117
1602158400000|2020-10-08 12:00:00|5693|5692|5696|5694|5703|5702|5691|5690|96229
1602158700000|2020-10-08 12:05:00|5695|5695|5688|5687|5697|5696|5688|5686|11570
1602159000000|2020-10-08 12:10:00|5689|5686|5701|5700|5703|5701|5689|5686|14848
1602159300000|2020-10-08 12:15:00|5702|5699|5701|5699|5703|5702|5696|5694|12546
1602159600000|2020-10-08 12:20:00|5702|5700|5703|5702|5703|5702|5700|5699|16855
1602159900000|2020-10-08 12:25:00|5702|5701|5702|5700|5703|5702|5700|5699|7449
1602160200000|2020-10-08 12:30:00|5701|5699|5689|5687|5705|5704|5687|5686|37206
1602160500000|2020-10-08 12:35:00|5688|5688|5683|5682|5691|5690|5683|5682|8427
1602160800000|2020-10-08 12:40:00|5682|5681|5696|5695|5699|5697|5682|5681|15286
1602161100000|2020-10-08 12:45:00|5697|5696|5697|5696|5701|5700|5696|5695|25140
1602161400000|2020-10-08 12:50:00|5698|5697|5700|5699|5701|5700|5694|5692|35210
1602161700000|2020-10-08 12:55:00|5701|5700|5702|5701|5705|5704|5700|5699|17244
1602162000000|2020-10-08 13:00:00|5703|5702|5699|5697|5703|5702|5698|5696|7959
1602162300000|2020-10-08 13:05:00|5698|5698|5707|5706|5707|5706|5698|5696|14796
1602162600000|2020-10-08 13:10:00|5708|5707|5714|5713|5715|5714|5708|5706|22469
1602162900000|2020-10-08 13:15:00|5715|5714|5718|5717|5724|5723|5713|5711|45048
1602163200000|2020-10-08 13:20:00|5719|5718|5713|5712|5719|5718|5710|5708|19760
1602163500000|2020-10-08 13:25:00|5712|5711|5708|5707|5714|5713|5707|5704|28409
1602163800000|2020-10-08 13:30:00|5707|5706|5716|5714|5719|5718|5707|5706|53192
1602164100000|2020-10-08 13:35:00|5715|5713|5725|5724|5725|5724|5713|5712|22241
1602164400000|2020-10-08 13:40:00|5726|5725|5730|5729|5735|5734|5723|5722|41437
1602164700000|2020-10-08 13:45:00|5729|5728|5719|5716|5730|5729|5717|5716|13864
1602165000000|2020-10-08 13:50:00|5718|5717|5712|5710|5718|5717|5705|5704|13844
1602165300000|2020-10-08 13:55:00|5711|5711|5718|5716|5720|5719|5711|5711|12662
1602165600000|2020-10-08 14:00:00|5719|5717|5724|5722|5725|5723|5718|5716|45040
1602165900000|2020-10-08 14:05:00|5723|5723|5724|5723|5725|5724|5719|5718|17196
1602166200000|2020-10-08 14:10:00|5725|5724|5727|5726|5730|5729|5724|5723|24106
1602166500000|2020-10-08 14:15:00|5726|5725|5723|5722|5728|5727|5719|5717|42087
1602166800000|2020-10-08 14:20:00|5724|5723|5734|5732|5734|5733|5724|5722|24086
1602167100000|2020-10-08 14:25:00|5733|5733|5728|5727|5734|5733|5727|5726|8333
1602167400000|2020-10-08 14:30:00|5729|5728|5739|5738|5742|5740|5727|5726|58893
1602167700000|2020-10-08 14:35:00|5740|5739|5740|5739|5742|5741|5736|5735|23313
1602168000000|2020-10-08 14:40:00|5739|5738|5732|5731|5744|5743|5732|5731|34874
1602168300000|2020-10-08 14:45:00|5733|5732|5731|5730|5734|5733|5730|5729|14143
1602168600000|2020-10-08 14:50:00|5732|5731|5728|5727|5736|5734|5727|5726|16714
1602168900000|2020-10-08 14:55:00|5729|5728|5729|5728|5733|5732|5728|5727|21310
1602169200000|2020-10-08 15:00:00|5730|5729|5732|5731|5737|5735|5728|5727|34773
1602169500000|2020-10-08 15:05:00|5733|5730|5731|5730|5734|5733|5727|5726|38813
1602169800000|2020-10-08 15:10:00|5730|5729|5739|5738|5740|5739|5730|5729|60654
1602170100000|2020-10-08 15:15:00|5740|5739|5731|5730|5745|5744|5727|5725|71954
1602170400000|2020-10-08 15:20:00|5732|5731|5740|5739|5742|5741|5725|5723|144338
1602170700000|2020-10-08 15:25:00|5739|5738|5737|5735|5740|5739|5732|5731|90646
1602226800000|2020-10-09 07:00:00|5709|5698|5698|5694|5709|5699|5682|5678|101273
1602227100000|2020-10-09 07:05:00|5694|5693|5703|5700|5713|5709|5688|5685|65502
1602227400000|2020-10-09 07:10:00|5702|5701|5705|5703|5718|5716|5702|5701|47958
1602227700000|2020-10-09 07:15:00|5704|5702|5698|5696|5704|5702|5687|5686|32941
1602228000000|2020-10-09 07:20:00|5699|5697|5710|5709|5711|5710|5693|5691|37861
1602228300000|2020-10-09 07:25:00|5709|5708|5711|5709|5714|5712|5700|5699|45332
1602228600000|2020-10-09 07:30:00|5712|5710|5709|5707|5718|5716|5705|5703|17227
1602228900000|2020-10-09 07:35:00|5708|5706|5710|5708|5712|5711|5704|5702|18301
1602229200000|2020-10-09 07:40:00|5709|5709|5701|5698|5710|5709|5699|5697|9573
1602229500000|2020-10-09 07:45:00|5700|5697|5694|5693|5700|5698|5691|5690|17911
1602229800000|2020-10-09 07:50:00|5693|5692|5692|5690|5696|5695|5686|5684|14548
1602230100000|2020-10-09 07:55:00|5693|5691|5691|5690|5695|5694|5684|5682|37796
1602230400000|2020-10-09 08:00:00|5690|5689|5690|5688|5695|5694|5686|5685|21112
1602230700000|2020-10-09 08:05:00|5689|5687|5682|5681|5696|5694|5682|5680|15579
1602231000000|2020-10-09 08:10:00|5681|5680|5681|5679|5686|5683|5678|5676|14232
1602231300000|2020-10-09 08:15:00|5679|5678|5683|5682|5683|5682|5674|5673|14054
1602231600000|2020-10-09 08:20:00|5684|5683|5687|5684|5689|5687|5683|5681|20534
1602231900000|2020-10-09 08:25:00|5686|5683|5681|5678|5689|5687|5680|5678|8708
1602232200000|2020-10-09 08:30:00|5680|5679|5688|5686|5690|5689|5680|5678|20297
1602232500000|2020-10-09 08:35:00|5687|5685|5689|5687|5689|5687|5683|5682|12471
1602232800000|2020-10-09 08:40:00|5688|5688|5690|5689|5693|5692|5684|5683|18827
1602233100000|2020-10-09 08:45:00|5691|5690|5697|5695|5700|5699|5690|5689|24716
1602233400000|2020-10-09 08:50:00|5696|5696|5696|5695|5698|5697|5693|5691|7112
1602233700000|2020-10-09 08:55:00|5695|5694|5695|5693|5705|5704|5695|5693|36398
1602234000000|2020-10-09 09:00:00|5694|5692|5695|5693|5697|5695|5693|5691|6502
1602234300000|2020-10-09 09:05:00|5694|5691|5694|5692|5695|5693|5692|5690|13388
1602234600000|2020-10-09 09:10:00|5693|5691|5693|5691|5696|5694|5691|5689|20037
1602234900000|2020-10-09 09:15:00|5694|5692|5699|5696|5699|5697|5694|5692|11110
1602235200000|2020-10-09 09:20:00|5698|5695|5701|5699|5711|5710|5696|5695|25065
1602235500000|2020-10-09 09:25:00|5700|5700|5701|5699|5706|5704|5700|5699|10382
1602235800000|2020-10-09 09:30:00|5700|5698|5696|5695|5702|5701|5696|5695|8715
1602236100000|2020-10-09 09:35:00|5695|5694|5697|5695|5697|5696|5693|5692|6519
1602236400000|2020-10-09 09:40:00|5696|5696|5696|5694|5698|5697|5695|5694|6488
1602236700000|2020-10-09 09:45:00|5695|5695|5695|5694|5697|5696|5693|5692|12241
1602237000000|2020-10-09 09:50:00|5696|5693|5704|5703|5704|5703|5694|5693|77265
1602237300000|2020-10-09 09:55:00|5703|5702|5709|5708|5710|5709|5700|5698|76279
1602237600000|2020-10-09 10:00:00|5708|5707|5706|5704|5711|5709|5703|5701|29951
1602237900000|2020-10-09 10:05:00|5705|5703|5712|5710|5712|5711|5703|5702|22758
1602238200000|2020-10-09 10:10:00|5711|5711|5717|5716|5717|5716|5708|5707|55712
1602238500000|2020-10-09 10:15:00|5716|5715|5720|5718|5723|5722|5715|5712|40379
1602238800000|2020-10-09 10:20:00|5719|5717|5717|5716|5720|5719|5715|5713|12463
1602239100000|2020-10-09 10:25:00|5718|5717|5718|5716|5719|5718|5714|5713|23223
1602239400000|2020-10-09 10:30:00|5717|5717|5715|5714|5719|5718|5715|5714|29354
1602239700000|2020-10-09 10:35:00|5716|5715|5713|5712|5723|5722|5712|5711|35981
1602240000000|2020-10-09 10:40:00|5712|5711|5704|5702|5713|5712|5704|5702|5944
1602240300000|2020-10-09 10:45:00|5703|5701|5696|5695|5703|5702|5696|5695|6186
1602240600000|2020-10-09 10:50:00|5695|5694|5687|5685|5695|5694|5686|5684|15077
1602240900000|2020-10-09 10:55:00|5686|5686|5681|5679|5689|5687|5677|5676|20028
1602241200000|2020-10-09 11:00:00|5685|5680|5690|5689|5691|5689|5679|5678|70716
1602241500000|2020-10-09 11:05:00|5689|5688|5689|5687|5693|5691|5688|5687|4454
1602241800000|2020-10-09 11:10:00|5690|5688|5689|5688|5691|5690|5687|5686|5144
1602242100000|2020-10-09 11:15:00|5690|5687|5687|5686|5692|5690|5687|5686|4534
1602242400000|2020-10-09 11:20:00|5688|5687|5688|5687|5689|5688|5685|5683|5220
1602242700000|2020-10-09 11:25:00|5687|5686|5686|5684|5687|5686|5685|5684|5896
1602243000000|2020-10-09 11:30:00|5685|5685|5688|5687|5690|5689|5684|5683|12438
1602243300000|2020-10-09 11:35:00|5689|5688|5690|5689|5692|5691|5688|5687|8187
1602243600000|2020-10-09 11:40:00|5689|5688|5685|5684|5689|5689|5685|5683|3250
1602243900000|2020-10-09 11:45:00|5686|5685|5697|5696|5707|5706|5685|5684|113228
1602244200000|2020-10-09 11:50:00|5698|5697|5727|5726|5728|5727|5698|5697|62006
1602244500000|2020-10-09 11:55:00|5728|5727|5731|5730|5743|5741|5727|5725|78235
1602244800000|2020-10-09 12:00:00|5732|5731|5645|5643|5778|5776|5645|5643|306526
1602245100000|2020-10-09 12:05:00|5646|5644|5603|5599|5650|5649|5537|5529|349024
1602245400000|2020-10-09 12:10:00|5602|5600|5590|5588|5606|5603|5518|5511|186003
1602245700000|2020-10-09 12:15:00|5592|5589|5596|5594|5605|5604|5580|5577|96630
1602246000000|2020-10-09 12:20:00|5597|5595|5560|5558|5599|5597|5554|5553|124847
1602246300000|2020-10-09 12:25:00|5561|5559|5553|5551|5566|5565|5546|5544|124374
1602246600000|2020-10-09 12:30:00|5554|5552|5535|5533|5556|5554|5532|5531|51968
1602246900000|2020-10-09 12:35:00|5536|5534|5569|5567|5570|5567|5534|5533|66761
1602247200000|2020-10-09 12:40:00|5568|5566|5564|5562|5573|5572|5564|5562|36895
1602247500000|2020-10-09 12:45:00|5563|5563|5563|5560|5565|5563|5547|5546|54514
1602247800000|2020-10-09 12:50:00|5562|5559|5583|5581|5603|5601|5561|5559|77566
1602248100000|2020-10-09 12:55:00|5584|5582|5595|5593|5604|5601|5583|5582|45015
1602248400000|2020-10-09 13:00:00|5596|5594|5589|5588|5607|5605|5589|5588|54393
1602248700000|2020-10-09 13:05:00|5590|5589|5590|5589|5594|5592|5586|5584|19867
1602249000000|2020-10-09 13:10:00|5589|5588|5591|5590|5596|5594|5587|5585|17778
1602249300000|2020-10-09 13:15:00|5590|5589|5571|5570|5591|5589|5568|5567|35972
1602249600000|2020-10-09 13:20:00|5570|5569|5554|5552|5570|5570|5552|5550|28837
1602249900000|2020-10-09 13:25:00|5553|5551|5555|5553|5557|5556|5547|5546|45192
1602250200000|2020-10-09 13:30:00|5554|5552|5549|5547|5558|5557|5545|5544|36238
1602250500000|2020-10-09 13:35:00|5550|5548|5526|5524|5550|5549|5524|5522|68984
1602250800000|2020-10-09 13:40:00|5527|5525|5515|5514|5532|5530|5515|5513|57789
1602251100000|2020-10-09 13:45:00|5510|5504|5500|5498|5518|5516|5496|5494|133751
1602251400000|2020-10-09 13:50:00|5499|5497|5517|5516|5518|5516|5490|5488|74769
1602251700000|2020-10-09 13:55:00|5518|5517|5511|5510|5525|5522|5511|5509|50411
1602252000000|2020-10-09 14:00:00|5512|5511|5523|5520|5526|5525|5511|5511|41119
1602252300000|2020-10-09 14:05:00|5522|5519|5514|5512|5522|5520|5513|5511|26267
1602252600000|2020-10-09 14:10:00|5513|5511|5509|5507|5517|5515|5508|5507|19471
1602252900000|2020-10-09 14:15:00|5508|5508|5502|5501|5513|5511|5502|5501|28311
1602253200000|2020-10-09 14:20:00|5501|5500|5482|5480|5501|5500|5481|5480|78988
1602253500000|2020-10-09 14:25:00|5481|5479|5467|5465|5481|5479|5463|5461|53282
1602253800000|2020-10-09 14:30:00|5466|5464|5470|5467|5476|5475|5463|5461|47587
1602254100000|2020-10-09 14:35:00|5469|5468|5489|5488|5490|5489|5465|5464|59460
1602254400000|2020-10-09 14:40:00|5488|5487|5481|5479|5488|5487|5472|5471|37352
1602254700000|2020-10-09 14:45:00|5480|5480|5485|5483|5486|5485|5476|5475|35106
1602255000000|2020-10-09 14:50:00|5484|5482|5484|5483|5496|5494|5483|5482|42406
1602255300000|2020-10-09 14:55:00|5485|5484|5485|5484|5488|5487|5482|5481|27518
1602255600000|2020-10-09 15:00:00|5484|5483|5470|5468|5484|5483|5469|5468|62425
1602255900000|2020-10-09 15:05:00|5469|5469|5480|5478|5480|5478|5469|5469|25259
1602256200000|2020-10-09 15:10:00|5481|5479|5487|5486|5490|5489|5480|5479|58659
1602256500000|2020-10-09 15:15:00|5488|5487|5492|5490|5495|5494|5488|5487|80355
1602256800000|2020-10-09 15:20:00|5491|5489|5497|5496|5498|5497|5490|5489|47082
1602257100000|2020-10-09 15:25:00|5496|5495|5497|5495|5498|5496|5490|5489|38866
1602486000000|2020-10-12 07:00:00|5496|5494|5517|5513|5525|5522|5491|5490|116020
1602486300000|2020-10-12 07:05:00|5516|5512|5545|5543|5546|5544|5506|5501|37201
1602486600000|2020-10-12 07:10:00|5546|5544|5543|5540|5554|5551|5533|5532|33782
1602486900000|2020-10-12 07:15:00|5542|5541|5556|5554|5557|5555|5539|5537|22790
1602487200000|2020-10-12 07:20:00|5555|5553|5566|5565|5570|5568|5548|5546|56355
1602487500000|2020-10-12 07:25:00|5565|5564|5563|5560|5565|5564|5554|5552|22559
1602487800000|2020-10-12 07:30:00|5564|5561|5565|5563|5575|5572|5557|5555|21764
1602488100000|2020-10-12 07:35:00|5566|5564|5570|5568|5572|5570|5562|5561|17116
1602488400000|2020-10-12 07:40:00|5569|5567|5564|5563|5571|5569|5563|5561|15168
1602488700000|2020-10-12 07:45:00|5563|5562|5564|5561|5568|5567|5559|5557|10480
1602489000000|2020-10-12 07:50:00|5563|5560|5545|5543|5563|5561|5545|5542|23220
1602489300000|2020-10-12 07:55:00|5544|5544|5536|5534|5547|5545|5535|5533|21123
1602489600000|2020-10-12 08:00:00|5535|5533|5528|5526|5536|5534|5523|5521|29362
1602489900000|2020-10-12 08:05:00|5527|5525|5530|5528|5536|5534|5522|5521|13686
1602490200000|2020-10-12 08:10:00|5529|5529|5534|5531|5535|5533|5527|5526|17309
1602490500000|2020-10-12 08:15:00|5533|5532|5533|5532|5538|5536|5529|5527|9337
1602490800000|2020-10-12 08:20:00|5534|5533|5551|5550|5553|5551|5534|5532|17330
1602491100000|2020-10-12 08:25:00|5552|5551|5562|5560|5572|5571|5551|5550|11379
1602491400000|2020-10-12 08:30:00|5563|5561|5558|5555|5575|5573|5557|5555|26849
1602491700000|2020-10-12 08:35:00|5557|5554|5554|5552|5557|5555|5547|5546|8168
1602492000000|2020-10-12 08:40:00|5555|5553|5546|5545|5557|5555|5544|5543|5237
1602492300000|2020-10-12 08:45:00|5547|5546|5545|5544|5549|5547|5541|5539|15233
1602492600000|2020-10-12 08:50:00|5546|5545|5531|5529|5547|5545|5529|5528|15621
1602492900000|2020-10-12 08:55:00|5529|5528|5528|5526|5534|5532|5527|5525|10401
1602493200000|2020-10-12 09:00:00|5527|5527|5527|5525|5530|5529|5524|5522|13078
1602493500000|2020-10-12 09:05:00|5526|5524|5525|5523|5527|5525|5521|5519|7691
1602493800000|2020-10-12 09:10:00|5526|5524|5517|5515|5530|5529|5516|5515|17224
1602494100000|2020-10-12 09:15:00|5516|5514|5517|5515|5519|5517|5510|5508|19178
1602494400000|2020-10-12 09:20:00|5518|5516|5517|5515|5521|5520|5511|5510|32433
1602494700000|2020-10-12 09:25:00|5516|5514|5519|5518|5521|5519|5511|5510|38263
1602495000000|2020-10-12 09:30:00|5520|5519|5510|5509|5524|5522|5510|5508|20373
1602495300000|2020-10-12 09:35:00|5509|5508|5514|5512|5516|5515|5507|5506|17703
1602495600000|2020-10-12 09:40:00|5513|5511|5509|5508|5514|5512|5509|5508|5935
1602495900000|2020-10-12 09:45:00|5510|5509|5511|5510|5519|5518|5507|5506|14943
1602496200000|2020-10-12 09:50:00|5512|5511|5502|5500|5512|5511|5500|5499|32442
1602496500000|2020-10-12 09:55:00|5503|5501|5493|5492|5504|5503|5492|5491|38204
1602496800000|2020-10-12 10:00:00|5494|5491|5491|5490|5494|5493|5485|5484|20375
1602497100000|2020-10-12 10:05:00|5492|5489|5485|5484|5492|5489|5483|5482|43013
1602497400000|2020-10-12 10:10:00|5486|5485|5494|5493|5496|5494|5485|5484|14760
1602497700000|2020-10-12 10:15:00|5493|5492|5493|5492|5495|5493|5491|5490|2461
1602498000000|2020-10-12 10:20:00|5492|5491|5487|5486|5492|5491|5484|5483|10012
1602498300000|2020-10-12 10:25:00|5488|5487|5483|5482|5488|5487|5480|5479|12059
1602498600000|2020-10-12 10:30:00|5484|5483|5482|5481|5485|5483|5477|5476|12004
1602498900000|2020-10-12 10:35:00|5481|5480|5482|5481|5483|5482|5478|5477|19247
1602499200000|2020-10-12 10:40:00|5481|5480|5489|5488|5492|5490|5478|5477|18514
1602499500000|2020-10-12 10:45:00|5490|5487|5489|5487|5491|5489|5486|5485|18104
1602499800000|2020-10-12 10:50:00|5488|5488|5497|5495|5497|5495|5487|5486|4001
1602500100000|2020-10-12 10:55:00|5498|5496|5499|5497|5506|5504|5495|5494|22509
1602500400000|2020-10-12 11:00:00|5498|5494|5496|5495|5498|5496|5493|5492|12691
1602500700000|2020-10-12 11:05:00|5497|5496|5491|5490|5498|5497|5491|5489|9064
1602501000000|2020-10-12 11:10:00|5492|5489|5490|5489|5495|5494|5487|5486|7343
1602501300000|2020-10-12 11:15:00|5489|5488|5493|5491|5496|5495|5487|5486|8734
1602501600000|2020-10-12 11:20:00|5492|5490|5491|5490|5492|5490|5489|5488|2904
1602501900000|2020-10-12 11:25:00|5490|5489|5486|5485|5496|5495|5486|5485|37936
1602502200000|2020-10-12 11:30:00|5487|5486|5474|5473|5488|5486|5474|5473|37312
1602502500000|2020-10-12 11:35:00|5473|5472|5494|5493|5495|5494|5472|5471|59222
1602502800000|2020-10-12 11:40:00|5495|5494|5492|5491|5497|5495|5491|5489|14195
1602503100000|2020-10-12 11:45:00|5491|5490|5492|5490|5494|5492|5489|5487|10873
1602503400000|2020-10-12 11:50:00|5491|5489|5490|5489|5495|5493|5490|5489|3823
1602503700000|2020-10-12 11:55:00|5491|5490|5492|5491|5493|5492|5490|5489|4263
1602504000000|2020-10-12 12:00:00|5493|5492|5499|5497|5499|5498|5491|5490|8028
1602504300000|2020-10-12 12:05:00|5500|5498|5488|5487|5502|5501|5488|5487|36144
1602504600000|2020-10-12 12:10:00|5489|5488|5490|5488|5495|5493|5485|5484|15585
1602504900000|2020-10-12 12:15:00|5491|5489|5496|5495|5498|5496|5489|5488|6065
1602505200000|2020-10-12 12:20:00|5497|5496|5499|5498|5503|5501|5492|5491|9744
1602505500000|2020-10-12 12:25:00|5498|5497|5498|5497|5500|5498|5493|5492|11998
1602505800000|2020-10-12 12:30:00|5497|5496|5497|5496|5498|5497|5494|5493|4448
1602506100000|2020-10-12 12:35:00|5498|5497|5501|5500|5502|5500|5497|5495|10451
1602506400000|2020-10-12 12:40:00|5502|5501|5500|5499|5505|5504|5499|5498|13913
1602506700000|2020-10-12 12:45:00|5499|5498|5495|5494|5500|5499|5495|5494|7533
1602507000000|2020-10-12 12:50:00|5494|5493|5483|5482|5494|5493|5483|5482|29927
1602507300000|2020-10-12 12:55:00|5484|5483|5482|5481|5487|5486|5480|5479|9646
1602507600000|2020-10-12 13:00:00|5481|5480|5484|5483|5489|5488|5480|5479|6753
1602507900000|2020-10-12 13:05:00|5483|5482|5480|5478|5484|5482|5478|5477|15633
1602508200000|2020-10-12 13:10:00|5479|5479|5479|5478|5484|5482|5478|5477|6903
1602508500000|2020-10-12 13:15:00|5478|5477|5476|5475|5480|5479|5474|5473|12798
1602508800000|2020-10-12 13:20:00|5475|5474|5469|5467|5476|5475|5468|5467|18410
1602509100000|2020-10-12 13:25:00|5468|5468|5466|5465|5470|5469|5465|5464|15254
1602509400000|2020-10-12 13:30:00|5465|5464|5464|5463|5474|5472|5463|5462|21927
1602509700000|2020-10-12 13:35:00|5465|5464|5464|5462|5468|5467|5462|5461|23390
1602510000000|2020-10-12 13:40:00|5463|5463|5456|5454|5467|5465|5454|5453|30353
1602510300000|2020-10-12 13:45:00|5457|5455|5457|5455|5460|5459|5454|5453|14910
1602510600000|2020-10-12 13:50:00|5456|5456|5456|5455|5459|5458|5450|5449|13705
1602510900000|2020-10-12 13:55:00|5455|5454|5460|5458|5461|5460|5451|5450|14408
1602511200000|2020-10-12 14:00:00|5459|5457|5459|5458|5464|5463|5456|5454|19331
1602511500000|2020-10-12 14:05:00|5458|5457|5455|5454|5458|5457|5453|5452|15214
1602511800000|2020-10-12 14:10:00|5456|5455|5456|5454|5459|5458|5453|5452|13005
1602512100000|2020-10-12 14:15:00|5455|5455|5459|5458|5460|5459|5454|5453|14582
1602512400000|2020-10-12 14:20:00|5458|5457|5456|5455|5459|5457|5455|5453|28866
1602512700000|2020-10-12 14:25:00|5455|5454|5455|5454|5460|5458|5455|5454|14196
1602513000000|2020-10-12 14:30:00|5456|5455|5456|5454|5459|5458|5452|5450|25999
1602513300000|2020-10-12 14:35:00|5455|5453|5451|5449|5457|5456|5450|5448|8328
1602513600000|2020-10-12 14:40:00|5452|5450|5453|5452|5453|5452|5449|5448|11292
1602513900000|2020-10-12 14:45:00|5452|5451|5458|5457|5462|5461|5452|5451|10401
1602514200000|2020-10-12 14:50:00|5459|5458|5464|5463|5465|5464|5458|5457|15333
1602514500000|2020-10-12 14:55:00|5465|5464|5465|5464|5469|5468|5463|5462|12862
1602514800000|2020-10-12 15:00:00|5466|5465|5459|5458|5466|5465|5456|5455|15487
1602515100000|2020-10-12 15:05:00|5460|5459|5460|5459|5462|5461|5454|5452|20281
1602515400000|2020-10-12 15:10:00|5461|5460|5456|5455|5464|5463|5456|5455|15090
1602515700000|2020-10-12 15:15:00|5457|5456|5454|5453|5457|5456|5452|5451|19268
1602516000000|2020-10-12 15:20:00|5453|5452|5462|5461|5468|5467|5453|5452|26486
1602516300000|2020-10-12 15:25:00|5461|5460|5463|5461|5466|5465|5459|5458|29391
1602572400000|2020-10-13 07:00:00|5500|5480|5473|5471|5500|5482|5462|5461|67320
1602572700000|2020-10-13 07:05:00|5474|5470|5464|5461|5479|5477|5456|5455|23427
1602573000000|2020-10-13 07:10:00|5465|5462|5463|5461|5467|5465|5457|5454|13819
1602573300000|2020-10-13 07:15:00|5462|5460|5444|5442|5465|5464|5443|5441|37839
1602573600000|2020-10-13 07:20:00|5445|5443|5446|5444|5447|5446|5432|5430|40862
1602573900000|2020-10-13 07:25:00|5445|5443|5457|5455|5459|5457|5440|5439|9940
1602574200000|2020-10-13 07:30:00|5456|5454|5448|5446|5456|5454|5445|5443|19797
1602574500000|2020-10-13 07:35:00|5447|5445|5463|5460|5463|5461|5445|5444|11474
1602574800000|2020-10-13 07:40:00|5462|5459|5472|5470|5473|5471|5456|5455|9029
1602575100000|2020-10-13 07:45:00|5471|5471|5465|5463|5472|5471|5462|5459|6439
1602575400000|2020-10-13 07:50:00|5464|5462|5464|5462|5467|5465|5460|5459|5387
1602575700000|2020-10-13 07:55:00|5463|5461|5465|5463|5468|5467|5461|5459|7684
1602576000000|2020-10-13 08:00:00|5464|5462|5476|5473|5477|5476|5461|5459|9385
1602576300000|2020-10-13 08:05:00|5475|5474|5474|5473|5477|5475|5468|5466|9832
1602576600000|2020-10-13 08:10:00|5475|5474|5468|5466|5477|5476|5463|5461|30000
1602576900000|2020-10-13 08:15:00|5467|5467|5470|5468|5478|5477|5465|5464|59280
1602577200000|2020-10-13 08:20:00|5471|5469|5478|5477|5481|5480|5468|5466|17283
1602577500000|2020-10-13 08:25:00|5479|5476|5480|5478|5482|5480|5477|5475|4298
1602577800000|2020-10-13 08:30:00|5481|5479|5484|5482|5492|5490|5481|5479|10606
1602578100000|2020-10-13 08:35:00|5483|5481|5472|5470|5484|5482|5470|5467|10545
1602578400000|2020-10-13 08:40:00|5473|5471|5470|5467|5477|5474|5469|5467|8315
1602578700000|2020-10-13 08:45:00|5469|5466|5467|5466|5472|5471|5466|5465|12095
1602579000000|2020-10-13 08:50:00|5466|5465|5475|5473|5476|5474|5465|5463|10811
1602579300000|2020-10-13 08:55:00|5474|5472|5480|5478|5482|5480|5473|5471|7316
1602579600000|2020-10-13 09:00:00|5479|5477|5474|5471|5479|5477|5468|5466|8785
1602579900000|2020-10-13 09:05:00|5473|5472|5471|5469|5479|5478|5471|5469|5102
1602580200000|2020-10-13 09:10:00|5472|5468|5475|5473|5477|5476|5472|5468|786
1602580500000|2020-10-13 09:15:00|5474|5472|5482|5480|5483|5482|5473|5471|7663
1602580800000|2020-10-13 09:20:00|5483|5481|5485|5482|5489|5487|5481|5479|11020
1602581100000|2020-10-13 09:25:00|5486|5483|5479|5476|5487|5485|5475|5474|7601
1602581400000|2020-10-13 09:30:00|5478|5475|5474|5472|5482|5480|5473|5470|2711
1602581700000|2020-10-13 09:35:00|5475|5473|5474|5472|5475|5474|5469|5468|10732
1602582000000|2020-10-13 09:40:00|5473|5471|5487|5486|5488|5486|5468|5467|13809
1602582300000|2020-10-13 09:45:00|5488|5485|5476|5474|5488|5486|5473|5471|12581
1602582600000|2020-10-13 09:50:00|5475|5475|5475|5472|5478|5476|5468|5467|14785
1602582900000|2020-10-13 09:55:00|5476|5473|5478|5476|5483|5481|5474|5472|4717
1602583200000|2020-10-13 10:00:00|5477|5475|5471|5469|5478|5476|5470|5468|5030
1602583500000|2020-10-13 10:05:00|5470|5468|5476|5474|5476|5475|5469|5467|5179
1602583800000|2020-10-13 10:10:00|5477|5475|5480|5479|5483|5481|5476|5474|6198
1602584100000|2020-10-13 10:15:00|5479|5478|5483|5481|5488|5486|5479|5478|3891
1602584400000|2020-10-13 10:20:00|5482|5482|5479|5477|5483|5482|5478|5476|1767
1602584700000|2020-10-13 10:25:00|5480|5478|5487|5485|5487|5485|5479|5477|10342
1602585000000|2020-10-13 10:30:00|5488|5486|5493|5491|5493|5491|5488|5486|2941
1602585300000|2020-10-13 10:35:00|5494|5492|5489|5487|5500|5499|5489|5487|11728
1602585600000|2020-10-13 10:40:00|5490|5486|5483|5481|5494|5493|5483|5481|14322
1602585900000|2020-10-13 10:45:00|5482|5482|5492|5490|5493|5492|5482|5482|2859
1602586200000|2020-10-13 10:50:00|5491|5489|5488|5487|5492|5491|5482|5479|9458
1602586500000|2020-10-13 10:55:00|5489|5486|5488|5486|5489|5488|5486|5485|2160
1602586800000|2020-10-13 11:00:00|5490|5482|5487|5486|5492|5491|5487|5482|8007
1602587100000|2020-10-13 11:05:00|5486|5485|5493|5491|5494|5491|5484|5482|5837
1602587400000|2020-10-13 11:10:00|5494|5492|5495|5492|5497|5495|5491|5490|5780
1602587700000|2020-10-13 11:15:00|5494|5493|5496|5494|5497|5495|5491|5490|8523
1602588000000|2020-10-13 11:20:00|5495|5492|5495|5493|5496|5495|5490|5489|16945
1602588300000|2020-10-13 11:25:00|5494|5492|5498|5496|5500|5499|5493|5492|7295
1602588600000|2020-10-13 11:30:00|5499|5498|5495|5494|5499|5498|5494|5493|10827
1602588900000|2020-10-13 11:35:00|5496|5495|5496|5494|5498|5496|5492|5491|2121
1602589200000|2020-10-13 11:40:00|5495|5493|5494|5492|5495|5493|5490|5489|7970
1602589500000|2020-10-13 11:45:00|5493|5491|5490|5488|5493|5492|5487|5486|9053
1602589800000|2020-10-13 11:50:00|5489|5489|5484|5481|5489|5489|5480|5479|8455
1602590100000|2020-10-13 11:55:00|5483|5482|5489|5487|5490|5488|5483|5482|3604
1602590400000|2020-10-13 12:00:00|5488|5485|5484|5483|5488|5487|5481|5480|9581
1602590700000|2020-10-13 12:05:00|5485|5484|5479|5477|5485|5484|5478|5477|6149
1602591000000|2020-10-13 12:10:00|5480|5478|5480|5478|5485|5483|5479|5476|1845
1602591300000|2020-10-13 12:15:00|5479|5479|5488|5485|5488|5486|5479|5478|7905
1602591600000|2020-10-13 12:20:00|5487|5486|5481|5479|5487|5486|5475|5474|9645
1602591900000|2020-10-13 12:25:00|5480|5480|5482|5480|5482|5480|5476|5474|4214
1602592200000|2020-10-13 12:30:00|5483|5481|5484|5482|5484|5483|5479|5478|5971
1602592500000|2020-10-13 12:35:00|5483|5481|5479|5477|5483|5481|5474|5473|11827
1602592800000|2020-10-13 12:40:00|5478|5478|5481|5479|5484|5483|5478|5476|8821
1602593100000|2020-10-13 12:45:00|5480|5478|5481|5479|5481|5480|5476|5474|5388
1602593400000|2020-10-13 12:50:00|5480|5478|5467|5465|5480|5479|5458|5456|16158
1602593700000|2020-10-13 12:55:00|5465|5464|5475|5473|5476|5474|5464|5462|8581
1602594000000|2020-10-13 13:00:00|5474|5472|5467|5466|5476|5475|5465|5463|33951
1602594300000|2020-10-13 13:05:00|5466|5465|5469|5467|5474|5472|5465|5464|8004
1602594600000|2020-10-13 13:10:00|5468|5466|5472|5470|5474|5471|5466|5465|3913
1602594900000|2020-10-13 13:15:00|5471|5471|5469|5468|5472|5471|5465|5463|8589
1602595200000|2020-10-13 13:20:00|5468|5467|5468|5466|5473|5471|5461|5460|23717
1602595500000|2020-10-13 13:25:00|5467|5465|5470|5467|5473|5472|5466|5465|7656
1602595800000|2020-10-13 13:30:00|5469|5468|5452|5450|5471|5469|5450|5449|17375
1602596100000|2020-10-13 13:35:00|5451|5449|5458|5456|5464|5462|5449|5448|27740
1602596400000|2020-10-13 13:40:00|5457|5455|5460|5459|5466|5464|5455|5454|26445
1602596700000|2020-10-13 13:45:00|5459|5458|5471|5469|5472|5470|5456|5454|30808
1602597000000|2020-10-13 13:50:00|5469|5468|5466|5464|5475|5472|5462|5461|36622
1602597300000|2020-10-13 13:55:00|5465|5465|5465|5463|5469|5467|5462|5460|14639
1602597600000|2020-10-13 14:00:00|5464|5464|5464|5462|5472|5471|5462|5460|14884
1602597900000|2020-10-13 14:05:00|5465|5463|5463|5461|5467|5466|5460|5458|14872
1602598200000|2020-10-13 14:10:00|5462|5460|5462|5460|5466|5464|5459|5458|44433
1602598500000|2020-10-13 14:15:00|5461|5459|5454|5452|5462|5461|5453|5451|35959
1602598800000|2020-10-13 14:20:00|5453|5453|5462|5461|5462|5461|5450|5449|7237
1602599100000|2020-10-13 14:25:00|5463|5460|5457|5455|5466|5464|5456|5454|23698
1602599400000|2020-10-13 14:30:00|5458|5456|5451|5449|5458|5457|5448|5446|11424
1602599700000|2020-10-13 14:35:00|5452|5450|5451|5449|5456|5455|5450|5448|7015
1602600000000|2020-10-13 14:40:00|5452|5450|5442|5440|5452|5451|5438|5437|14500
1602600300000|2020-10-13 14:45:00|5443|5441|5439|5438|5449|5447|5438|5437|27665
1602600600000|2020-10-13 14:50:00|5440|5437|5438|5436|5440|5438|5432|5431|12236
1602600900000|2020-10-13 14:55:00|5439|5437|5444|5441|5451|5450|5437|5436|11536
1602601200000|2020-10-13 15:00:00|5443|5442|5435|5434|5443|5443|5434|5433|18378
1602601500000|2020-10-13 15:05:00|5434|5433|5439|5438|5439|5438|5433|5431|23905
1602601800000|2020-10-13 15:10:00|5438|5437|5434|5433|5440|5439|5433|5431|15813
1602602100000|2020-10-13 15:15:00|5435|5434|5432|5431|5437|5436|5429|5428|23603
1602602400000|2020-10-13 15:20:00|5433|5432|5438|5437|5443|5442|5433|5432|29075
1602602700000|2020-10-13 15:25:00|5439|5438|5438|5436|5440|5438|5434|5433|23360
1602658800000|2020-10-14 07:00:00|5450|5433|5439|5436|5454|5452|5435|5433|43003
1602659100000|2020-10-14 07:05:00|5438|5435|5434|5432|5443|5440|5430|5427|20162
1602659400000|2020-10-14 07:10:00|5435|5431|5443|5440|5443|5441|5430|5429|23314
1602659700000|2020-10-14 07:15:00|5444|5441|5433|5430|5446|5444|5431|5429|12912
1602660000000|2020-10-14 07:20:00|5434|5431|5434|5431|5438|5436|5420|5418|43568
1602660300000|2020-10-14 07:25:00|5433|5432|5446|5443|5446|5444|5431|5429|11011
1602660600000|2020-10-14 07:30:00|5447|5444|5438|5436|5448|5446|5435|5433|10810
1602660900000|2020-10-14 07:35:00|5439|5437|5438|5436|5445|5443|5436|5435|7066
1602661200000|2020-10-14 07:40:00|5439|5437|5432|5430|5446|5443|5430|5428|15430
1602661500000|2020-10-14 07:45:00|5433|5431|5432|5430|5433|5432|5427|5425|17644
1602661800000|2020-10-14 07:50:00|5433|5431|5433|5431|5435|5433|5427|5426|10331
1602662100000|2020-10-14 07:55:00|5434|5432|5433|5431|5437|5435|5431|5430|8606
1602662400000|2020-10-14 08:00:00|5434|5432|5432|5431|5438|5437|5432|5430|39539
1602662700000|2020-10-14 08:05:00|5431|5430|5426|5425|5432|5431|5426|5425|18856
1602663000000|2020-10-14 08:10:00|5427|5426|5434|5432|5436|5435|5426|5425|17711
1602663300000|2020-10-14 08:15:00|5435|5433|5428|5426|5436|5435|5426|5425|15922
1602663600000|2020-10-14 08:20:00|5427|5427|5433|5432|5434|5432|5426|5425|5719
1602663900000|2020-10-14 08:25:00|5434|5433|5440|5439|5441|5439|5433|5432|22522
1602664200000|2020-10-14 08:30:00|5441|5440|5434|5433|5442|5440|5433|5432|11128
1602664500000|2020-10-14 08:35:00|5435|5434|5428|5426|5435|5434|5426|5424|22901
1602664800000|2020-10-14 08:40:00|5429|5427|5434|5433|5434|5433|5428|5426|15605
1602665100000|2020-10-14 08:45:00|5435|5434|5434|5433|5438|5437|5434|5433|29268
1602665400000|2020-10-14 08:50:00|5433|5432|5432|5430|5437|5436|5430|5429|15800
1602665700000|2020-10-14 08:55:00|5431|5429|5429|5428|5432|5431|5428|5427|8460
1602666000000|2020-10-14 09:00:00|5430|5429|5427|5426|5435|5433|5427|5426|14774
1602666300000|2020-10-14 09:05:00|5428|5427|5425|5424|5429|5428|5424|5423|12061
1602666600000|2020-10-14 09:10:00|5424|5423|5424|5423|5427|5425|5419|5417|19996
1602666900000|2020-10-14 09:15:00|5425|5424|5420|5418|5427|5425|5419|5418|6729
1602667200000|2020-10-14 09:20:00|5419|5419|5417|5415|5422|5421|5416|5415|8281
1602667500000|2020-10-14 09:25:00|5416|5416|5414|5413|5417|5416|5413|5412|10713
1602667800000|2020-10-14 09:30:00|5413|5412|5415|5414|5416|5414|5409|5408|31632
1602668100000|2020-10-14 09:35:00|5414|5413|5419|5418|5419|5418|5413|5412|2477
1602668400000|2020-10-14 09:40:00|5420|5419|5414|5413|5424|5422|5414|5413|10987
1602668700000|2020-10-14 09:45:00|5415|5414|5412|5411|5415|5414|5411|5410|5588
1602669000000|2020-10-14 09:50:00|5413|5412|5410|5409|5413|5412|5405|5404|10985
1602669300000|2020-10-14 09:55:00|5409|5408|5404|5403|5411|5409|5402|5401|14946
1602669600000|2020-10-14 10:00:00|5405|5404|5411|5410|5415|5414|5405|5404|14131
1602669900000|2020-10-14 10:05:00|5410|5409|5394|5392|5410|5409|5392|5391|23998
1602670200000|2020-10-14 10:10:00|5393|5391|5385|5384|5395|5394|5384|5383|19207
1602670500000|2020-10-14 10:15:00|5384|5383|5393|5392|5394|5392|5381|5380|16387
1602670800000|2020-10-14 10:20:00|5394|5393|5386|5385|5397|5395|5386|5385|7302
1602671100000|2020-10-14 10:25:00|5387|5386|5387|5385|5389|5387|5381|5380|27130
1602671400000|2020-10-14 10:30:00|5386|5384|5377|5376|5387|5385|5377|5376|13382
1602671700000|2020-10-14 10:35:00|5376|5375|5379|5378|5382|5380|5372|5371|18507
1602672000000|2020-10-14 10:40:00|5378|5377|5380|5378|5382|5381|5373|5372|19747
1602672300000|2020-10-14 10:45:00|5379|5377|5393|5391|5393|5391|5375|5374|11403
1602672600000|2020-10-14 10:50:00|5392|5392|5392|5390|5396|5395|5390|5389|15545
1602672900000|2020-10-14 10:55:00|5391|5391|5393|5392|5396|5394|5385|5384|32433
1602673200000|2020-10-14 11:00:00|5389|5391|5386|5385|5393|5392|5384|5383|18914
1602673500000|2020-10-14 11:05:00|5385|5384|5390|5389|5392|5391|5385|5384|5980
1602673800000|2020-10-14 11:10:00|5391|5390|5395|5393|5395|5394|5389|5388|12500
1602674100000|2020-10-14 11:15:00|5394|5392|5387|5386|5395|5392|5386|5385|6117
1602674400000|2020-10-14 11:20:00|5388|5385|5383|5382|5389|5387|5383|5382|9885
1602674700000|2020-10-14 11:25:00|5384|5383|5386|5384|5387|5386|5380|5378|7443
1602675000000|2020-10-14 11:30:00|5385|5383|5385|5383|5387|5386|5382|5381|5566
1602675300000|2020-10-14 11:35:00|5386|5384|5389|5387|5390|5389|5382|5381|9248
1602675600000|2020-10-14 11:40:00|5388|5386|5378|5376|5388|5387|5376|5375|8998
1602675900000|2020-10-14 11:45:00|5377|5377|5374|5373|5378|5377|5372|5370|10391
1602676200000|2020-10-14 11:50:00|5373|5372|5377|5375|5378|5377|5372|5371|7876
1602676500000|2020-10-14 11:55:00|5378|5376|5376|5375|5379|5378|5373|5372|10306
1602676800000|2020-10-14 12:00:00|5375|5374|5374|5373|5377|5376|5371|5370|14592
1602677100000|2020-10-14 12:05:00|5375|5372|5372|5371|5376|5375|5371|5370|20183
1602677400000|2020-10-14 12:10:00|5373|5372|5375|5373|5375|5373|5368|5367|31606
1602677700000|2020-10-14 12:15:00|5374|5374|5386|5385|5389|5388|5374|5374|9524
1602678000000|2020-10-14 12:20:00|5387|5384|5391|5390|5392|5390|5385|5384|6790
1602678300000|2020-10-14 12:25:00|5392|5391|5400|5398|5406|5405|5390|5389|33240
1602678600000|2020-10-14 12:30:00|5399|5399|5406|5405|5409|5407|5399|5399|5594
1602678900000|2020-10-14 12:35:00|5405|5404|5411|5408|5415|5414|5404|5403|22124
1602679200000|2020-10-14 12:40:00|5410|5409|5409|5407|5412|5410|5405|5404|22592
1602679500000|2020-10-14 12:45:00|5408|5408|5405|5404|5410|5408|5405|5404|13501
1602679800000|2020-10-14 12:50:00|5404|5403|5419|5417|5419|5417|5404|5402|24251
1602680100000|2020-10-14 12:55:00|5418|5416|5425|5424|5425|5424|5417|5415|31661
1602680400000|2020-10-14 13:00:00|5426|5425|5428|5426|5429|5428|5423|5421|20941
1602680700000|2020-10-14 13:05:00|5429|5427|5430|5428|5431|5430|5420|5419|21672
1602681000000|2020-10-14 13:10:00|5431|5429|5426|5425|5432|5430|5420|5419|7008
1602681300000|2020-10-14 13:15:00|5427|5426|5428|5427|5432|5431|5427|5426|7062
1602681600000|2020-10-14 13:20:00|5427|5426|5422|5420|5429|5427|5420|5419|7231
1602681900000|2020-10-14 13:25:00|5421|5419|5423|5422|5426|5425|5420|5419|8962
1602682200000|2020-10-14 13:30:00|5424|5423|5419|5418|5427|5426|5419|5417|18574
1602682500000|2020-10-14 13:35:00|5418|5417|5425|5424|5428|5427|5417|5416|13319
1602682800000|2020-10-14 13:40:00|5426|5423|5431|5430|5432|5431|5422|5421|9091
1602683100000|2020-10-14 13:45:00|5430|5429|5423|5422|5431|5430|5423|5421|8894
1602683400000|2020-10-14 13:50:00|5424|5423|5426|5425|5429|5428|5424|5423|11745
1602683700000|2020-10-14 13:55:00|5425|5424|5427|5426|5428|5427|5422|5421|15247
1602684000000|2020-10-14 14:00:00|5426|5425|5436|5435|5437|5436|5425|5423|21367
1602684300000|2020-10-14 14:05:00|5437|5434|5439|5438|5443|5441|5435|5434|16812
1602684600000|2020-10-14 14:10:00|5438|5437|5432|5431|5439|5438|5431|5429|9243
1602684900000|2020-10-14 14:15:00|5433|5432|5434|5433|5437|5435|5428|5427|23877
1602685200000|2020-10-14 14:20:00|5433|5432|5433|5432|5438|5436|5431|5430|7763
1602685500000|2020-10-14 14:25:00|5434|5433|5426|5425|5435|5433|5426|5425|7171
1602685800000|2020-10-14 14:30:00|5427|5426|5423|5422|5428|5427|5423|5422|12508
1602686100000|2020-10-14 14:35:00|5422|5421|5435|5434|5436|5435|5421|5420|11079
1602686400000|2020-10-14 14:40:00|5436|5435|5434|5432|5440|5438|5433|5432|8780
1602686700000|2020-10-14 14:45:00|5433|5433|5430|5429|5435|5434|5428|5427|13903
1602687000000|2020-10-14 14:50:00|5431|5430|5435|5434|5436|5435|5429|5428|13589
1602687300000|2020-10-14 14:55:00|5434|5433|5431|5430|5434|5433|5428|5427|9783
1602687600000|2020-10-14 15:00:00|5432|5431|5429|5428|5433|5432|5429|5428|10444
1602687900000|2020-10-14 15:05:00|5430|5429|5437|5436|5440|5439|5429|5428|13607
1602688200000|2020-10-14 15:10:00|5438|5437|5438|5437|5440|5439|5436|5435|10213
1602688500000|2020-10-14 15:15:00|5439|5438|5444|5443|5445|5444|5438|5437|14413
1602688800000|2020-10-14 15:20:00|5445|5444|5451|5450|5454|5452|5444|5443|19321
1602689100000|2020-10-14 15:25:00|5452|5451|5446|5443|5460|5459|5445|5442|33544
1602745200000|2020-10-15 07:00:00|5360|5353|5348|5342|5364|5359|5342|5341|120504
1602745500000|2020-10-15 07:05:00|5347|5341|5324|5322|5350|5347|5321|5320|43759
1602745800000|2020-10-15 07:10:00|5323|5321|5336|5332|5337|5334|5314|5312|69449
1602746100000|2020-10-15 07:15:00|5335|5331|5298|5296|5335|5332|5297|5295|83886
1602746400000|2020-10-15 07:20:00|5299|5297|5288|5285|5301|5298|5285|5284|58053
1602746700000|2020-10-15 07:25:00|5287|5284|5314|5312|5317|5314|5285|5284|49819
1602747000000|2020-10-15 07:30:00|5315|5313|5292|5290|5315|5314|5285|5284|28720
1602747300000|2020-10-15 07:35:00|5293|5291|5273|5271|5294|5292|5270|5269|52391
1602747600000|2020-10-15 07:40:00|5274|5272|5269|5266|5277|5274|5259|5257|40635
1602747900000|2020-10-15 07:45:00|5268|5267|5290|5288|5295|5293|5267|5266|37264
1602748200000|2020-10-15 07:50:00|5291|5290|5280|5278|5291|5290|5279|5277|25268
1602748500000|2020-10-15 07:55:00|5279|5277|5280|5277|5283|5281|5271|5270|36027
1602748800000|2020-10-15 08:00:00|5282|5281|5267|5265|5282|5281|5261|5260|45996
1602749100000|2020-10-15 08:05:00|5266|5264|5258|5255|5270|5268|5251|5248|80051
1602749400000|2020-10-15 08:10:00|5257|5254|5251|5249|5259|5258|5250|5249|24820
1602749700000|2020-10-15 08:15:00|5249|5248|5240|5239|5251|5249|5236|5235|55816
1602750000000|2020-10-15 08:20:00|5241|5238|5233|5231|5246|5245|5228|5227|47204
1602750300000|2020-10-15 08:25:00|5232|5230|5240|5237|5247|5246|5231|5230|51866
1602750600000|2020-10-15 08:30:00|5239|5236|5222|5220|5239|5236|5218|5217|40520
1602750900000|2020-10-15 08:35:00|5225|5221|5225|5223|5232|5230|5220|5219|66088
1602751200000|2020-10-15 08:40:00|5226|5224|5228|5225|5233|5231|5223|5221|33407
1602751500000|2020-10-15 08:45:00|5227|5226|5236|5234|5240|5239|5227|5226|32514
1602751800000|2020-10-15 08:50:00|5235|5233|5224|5222|5235|5233|5223|5222|19671
1602752100000|2020-10-15 08:55:00|5223|5223|5222|5220|5228|5226|5221|5220|19485
1602752400000|2020-10-15 09:00:00|5221|5219|5226|5224|5227|5225|5215|5214|16121
1602752700000|2020-10-15 09:05:00|5225|5223|5225|5223|5234|5233|5220|5219|18154
1602753000000|2020-10-15 09:10:00|5226|5224|5228|5226|5232|5230|5223|5221|43057
1602753300000|2020-10-15 09:15:00|5226|5225|5213|5211|5226|5225|5211|5209|36470
1602753600000|2020-10-15 09:20:00|5212|5210|5216|5214|5220|5217|5204|5203|26368
1602753900000|2020-10-15 09:25:00|5215|5215|5221|5219|5222|5220|5211|5209|32322
1602754200000|2020-10-15 09:30:00|5222|5221|5216|5214|5224|5222|5211|5210|21397
1602754500000|2020-10-15 09:35:00|5215|5213|5204|5202|5216|5215|5203|5202|34915
1602754800000|2020-10-15 09:40:00|5203|5201|5196|5194|5204|5202|5195|5194|43407
1602755100000|2020-10-15 09:45:00|5195|5195|5209|5207|5212|5211|5194|5192|42957
1602755400000|2020-10-15 09:50:00|5208|5206|5211|5209|5220|5219|5206|5204|70890
1602755700000|2020-10-15 09:55:00|5210|5208|5217|5215|5218|5217|5208|5207|18114
1602756000000|2020-10-15 10:00:00|5216|5216|5221|5218|5227|5225|5214|5213|21919
1602756300000|2020-10-15 10:05:00|5219|5217|5210|5208|5220|5219|5210|5208|48830
1602756600000|2020-10-15 10:10:00|5209|5209|5205|5203|5215|5213|5205|5202|21020
1602756900000|2020-10-15 10:15:00|5204|5202|5205|5203|5205|5203|5195|5193|39423
1602757200000|2020-10-15 10:20:00|5204|5202|5204|5202|5210|5209|5199|5197|41989
1602757500000|2020-10-15 10:25:00|5206|5203|5212|5210|5214|5213|5202|5200|26091
1602757800000|2020-10-15 10:30:00|5211|5211|5206|5203|5214|5213|5203|5202|11415
1602758100000|2020-10-15 10:35:00|5205|5204|5212|5210|5216|5215|5205|5203|13251
1602758400000|2020-10-15 10:40:00|5211|5209|5216|5214|5218|5217|5207|5206|10049
1602758700000|2020-10-15 10:45:00|5217|5216|5216|5214|5218|5217|5210|5208|12421
1602759000000|2020-10-15 10:50:00|5217|5215|5215|5213|5220|5219|5214|5213|16886
1602759300000|2020-10-15 10:55:00|5213|5212|5212|5210|5218|5216|5209|5207|15795
1602759600000|2020-10-15 11:00:00|5211|5207|5210|5208|5218|5216|5209|5207|19991
1602759900000|2020-10-15 11:05:00|5211|5209|5210|5208|5211|5209|5201|5200|6732
1602760200000|2020-10-15 11:10:00|5209|5207|5206|5204|5215|5212|5205|5204|2593
1602760500000|2020-10-15 11:15:00|5205|5203|5208|5206|5211|5209|5202|5201|6434
1602760800000|2020-10-15 11:20:00|5207|5205|5212|5210|5219|5218|5207|5205|45182
1602761100000|2020-10-15 11:25:00|5211|5209|5206|5205|5214|5212|5206|5205|14853
1602761400000|2020-10-15 11:30:00|5207|5206|5207|5206|5214|5213|5206|5205|15504
1602761700000|2020-10-15 11:35:00|5208|5207|5205|5204|5211|5209|5204|5202|13085
1602762000000|2020-10-15 11:40:00|5204|5203|5210|5208|5212|5211|5204|5203|6098
1602762300000|2020-10-15 11:45:00|5211|5209|5204|5201|5215|5214|5202|5200|32534
1602762600000|2020-10-15 11:50:00|5205|5202|5201|5199|5208|5207|5199|5197|6150
1602762900000|2020-10-15 11:55:00|5200|5198|5199|5197|5204|5201|5198|5196|15034
1602763200000|2020-10-15 12:00:00|5198|5198|5198|5196|5199|5198|5195|5194|11343
1602763500000|2020-10-15 12:05:00|5197|5197|5192|5190|5198|5197|5191|5190|10883
1602763800000|2020-10-15 12:10:00|5191|5191|5185|5182|5192|5191|5184|5182|40076
1602764100000|2020-10-15 12:15:00|5184|5183|5185|5183|5187|5185|5181|5180|39074
1602764400000|2020-10-15 12:20:00|5184|5184|5181|5179|5186|5185|5180|5179|12758
1602764700000|2020-10-15 12:25:00|5180|5178|5183|5181|5188|5186|5179|5177|27457
1602765000000|2020-10-15 12:30:00|5181|5180|5181|5179|5185|5183|5177|5175|25290
1602765300000|2020-10-15 12:35:00|5182|5180|5190|5188|5190|5189|5179|5178|16713
1602765600000|2020-10-15 12:40:00|5189|5187|5188|5186|5192|5190|5186|5185|38832
1602765900000|2020-10-15 12:45:00|5189|5187|5179|5177|5192|5191|5178|5177|19870
1602766200000|2020-10-15 12:50:00|5178|5178|5171|5170|5185|5183|5171|5170|23907
1602766500000|2020-10-15 12:55:00|5172|5171|5166|5165|5173|5171|5163|5162|22078
1602766800000|2020-10-15 13:00:00|5165|5164|5164|5163|5170|5169|5163|5162|28929
1602767100000|2020-10-15 13:05:00|5165|5164|5162|5161|5167|5165|5161|5159|24355
1602767400000|2020-10-15 13:10:00|5163|5162|5173|5171|5173|5171|5160|5158|27920
1602767700000|2020-10-15 13:15:00|5174|5170|5182|5181|5187|5184|5171|5170|50527
1602768000000|2020-10-15 13:20:00|5181|5180|5188|5187|5190|5187|5177|5176|19111
1602768300000|2020-10-15 13:25:00|5189|5188|5192|5190|5195|5193|5187|5186|32679
1602768600000|2020-10-15 13:30:00|5191|5191|5198|5197|5200|5198|5191|5190|36866
1602768900000|2020-10-15 13:35:00|5200|5199|5196|5195|5200|5199|5196|5195|32990
1602769200000|2020-10-15 13:40:00|5195|5194|5196|5195|5199|5197|5192|5190|20044
1602769500000|2020-10-15 13:45:00|5195|5194|5203|5202|5206|5205|5190|5189|28929
1602769800000|2020-10-15 13:50:00|5204|5203|5220|5219|5225|5224|5202|5201|49538
1602770100000|2020-10-15 13:55:00|5221|5220|5209|5208|5223|5221|5205|5203|19777
1602770400000|2020-10-15 14:00:00|5208|5207|5201|5200|5209|5207|5197|5196|39684
1602770700000|2020-10-15 14:05:00|5202|5201|5202|5201|5213|5212|5198|5196|66485
1602771000000|2020-10-15 14:10:00|5201|5200|5199|5198|5206|5205|5196|5194|50900
1602771300000|2020-10-15 14:15:00|5200|5197|5199|5198|5207|5206|5196|5195|27038
1602771600000|2020-10-15 14:20:00|5200|5197|5200|5198|5202|5201|5197|5196|28689
1602771900000|2020-10-15 14:25:00|5201|5199|5200|5199|5204|5203|5199|5197|57805
1602772200000|2020-10-15 14:30:00|5199|5198|5203|5202|5208|5207|5199|5198|49937
1602772500000|2020-10-15 14:35:00|5204|5203|5208|5206|5208|5206|5200|5199|25028
1602772800000|2020-10-15 14:40:00|5207|5205|5211|5209|5214|5212|5203|5202|21094
1602773100000|2020-10-15 14:45:00|5210|5208|5214|5213|5218|5216|5208|5207|28176
1602773400000|2020-10-15 14:50:00|5215|5212|5213|5211|5221|5220|5211|5210|25634
1602773700000|2020-10-15 14:55:00|5212|5212|5219|5218|5222|5221|5210|5208|52481
1602774000000|2020-10-15 15:00:00|5218|5217|5217|5216|5223|5222|5213|5211|42103
1602774300000|2020-10-15 15:05:00|5218|5217|5245|5244|5247|5246|5216|5214|55875
1602774600000|2020-10-15 15:10:00|5244|5243|5253|5252|5253|5252|5244|5243|46339
1602774900000|2020-10-15 15:15:00|5252|5251|5247|5246|5254|5252|5240|5239|39381
1602775200000|2020-10-15 15:20:00|5248|5247|5251|5250|5255|5254|5243|5242|50591
1602775500000|2020-10-15 15:25:00|5250|5249|5232|5229|5252|5251|5230|5229|63245
1602831600000|2020-10-16 07:00:00|5290|5270|5273|5270|5298|5295|5271|5270|91956
1602831900000|2020-10-16 07:05:00|5274|5271|5296|5293|5299|5296|5273|5271|37939
1602832200000|2020-10-16 07:10:00|5295|5292|5277|5274|5306|5302|5275|5273|43457
1602832500000|2020-10-16 07:15:00|5278|5275|5263|5260|5284|5282|5259|5257|18295
1602832800000|2020-10-16 07:20:00|5262|5261|5236|5234|5265|5263|5235|5233|30573
1602833100000|2020-10-16 07:25:00|5237|5235|5238|5237|5248|5246|5232|5231|30836
1602833400000|2020-10-16 07:30:00|5237|5236|5226|5223|5243|5241|5226|5223|31135
1602833700000|2020-10-16 07:35:00|5225|5222|5239|5237|5239|5237|5220|5219|32058
1602834000000|2020-10-16 07:40:00|5238|5236|5247|5245|5249|5247|5237|5235|30269
1602834300000|2020-10-16 07:45:00|5246|5244|5251|5249|5253|5251|5244|5243|15964
1602834600000|2020-10-16 07:50:00|5250|5250|5245|5243|5255|5253|5244|5243|10894
1602834900000|2020-10-16 07:55:00|5246|5245|5245|5243|5251|5250|5244|5243|7393
1602835200000|2020-10-16 08:00:00|5246|5244|5246|5244|5248|5246|5238|5236|14266
1602835500000|2020-10-16 08:05:00|5247|5245|5257|5254|5264|5262|5246|5244|19456
1602835800000|2020-10-16 08:10:00|5256|5255|5255|5253|5259|5257|5249|5248|20028
1602836100000|2020-10-16 08:15:00|5254|5252|5256|5254|5258|5256|5251|5250|5804
1602836400000|2020-10-16 08:20:00|5255|5255|5262|5261|5264|5262|5254|5253|5514
1602836700000|2020-10-16 08:25:00|5263|5260|5266|5263|5266|5265|5259|5258|10508
1602837000000|2020-10-16 08:30:00|5265|5264|5272|5270|5272|5270|5260|5258|9539
1602837300000|2020-10-16 08:35:00|5271|5271|5278|5275|5279|5277|5270|5269|7695
1602837600000|2020-10-16 08:40:00|5279|5276|5277|5274|5282|5281|5268|5267|17645
1602837900000|2020-10-16 08:45:00|5276|5275|5273|5271|5280|5278|5270|5269|3915
1602838200000|2020-10-16 08:50:00|5272|5272|5271|5269|5277|5276|5267|5266|9002
1602838500000|2020-10-16 08:55:00|5272|5270|5269|5268|5275|5273|5263|5262|14448
1602838800000|2020-10-16 09:00:00|5270|5269|5270|5269|5274|5272|5270|5268|6413
1602839100000|2020-10-16 09:05:00|5271|5268|5264|5262|5275|5273|5262|5260|28831
1602839400000|2020-10-16 09:10:00|5263|5263|5255|5254|5265|5263|5252|5251|21018
1602839700000|2020-10-16 09:15:00|5254|5253|5254|5253|5256|5255|5253|5251|8625
1602840000000|2020-10-16 09:20:00|5255|5252|5249|5247|5258|5257|5248|5247|14827
1602840300000|2020-10-16 09:25:00|5248|5246|5239|5238|5249|5248|5239|5238|10590
1602840600000|2020-10-16 09:30:00|5240|5239|5248|5245|5248|5247|5240|5238|10090
1602840900000|2020-10-16 09:35:00|5247|5246|5248|5246|5254|5252|5247|5246|9973
1602841200000|2020-10-16 09:40:00|5247|5247|5244|5241|5248|5247|5237|5236|16531
1602841500000|2020-10-16 09:45:00|5243|5242|5244|5242|5248|5246|5237|5235|14125
1602841800000|2020-10-16 09:50:00|5243|5243|5251|5250|5252|5251|5243|5242|74109
1602842100000|2020-10-16 09:55:00|5252|5251|5265|5263|5266|5265|5251|5250|79294
1602842400000|2020-10-16 10:00:00|5264|5262|5265|5262|5267|5265|5260|5259|17665
1602842700000|2020-10-16 10:05:00|5266|5263|5272|5271|5273|5272|5259|5258|15284
1602843000000|2020-10-16 10:10:00|5273|5272|5272|5270|5276|5275|5268|5267|7528
1602843300000|2020-10-16 10:15:00|5273|5271|5275|5273|5280|5278|5269|5268|19598
1602843600000|2020-10-16 10:20:00|5276|5274|5282|5280|5285|5283|5275|5273|39396
1602843900000|2020-10-16 10:25:00|5281|5279|5290|5289|5294|5293|5280|5279|20496
1602844200000|2020-10-16 10:30:00|5291|5290|5299|5298|5299|5298|5290|5289|18129
1602844500000|2020-10-16 10:35:00|5300|5299|5307|5306|5316|5315|5300|5299|26865
1602844800000|2020-10-16 10:40:00|5308|5307|5310|5308|5312|5311|5306|5305|13347
1602845100000|2020-10-16 10:45:00|5309|5307|5292|5291|5309|5308|5290|5289|21347
1602845400000|2020-10-16 10:50:00|5291|5290|5279|5277|5294|5293|5277|5276|18137
1602845700000|2020-10-16 10:55:00|5278|5276|5290|5289|5291|5290|5278|5276|7149
1602846000000|2020-10-16 11:00:00|5291||5290||5291||5290||0
1602846300000|2020-10-16 11:05:00|5293|5292|5283|5281|5294|5293|5282|5281|102745
1602846600000|2020-10-16 11:10:00|5284|5282|5275|5273|5287|5286|5274|5273|8617
1602846900000|2020-10-16 11:15:00|5276|5274|5273|5271|5281|5279|5272|5271|8880
1602847200000|2020-10-16 11:20:00|5272|5272|5266|5264|5275|5274|5264|5263|15523
1602847500000|2020-10-16 11:25:00|5267|5265|5271|5270|5273|5272|5266|5264|8526
1602847800000|2020-10-16 11:30:00|5272|5269|5274|5273|5278|5276|5269|5267|7471
1602848100000|2020-10-16 11:35:00|5278|5274|5283|5282|5285|5284|5275|5274|21723
1602848400000|2020-10-16 11:40:00|5284|5283|5295|5292|5295|5294|5283|5283|24897
1602848700000|2020-10-16 11:45:00|5294|5293|5296|5294|5300|5298|5293|5293|5513
1602849000000|2020-10-16 11:50:00|5297|5295|5299|5298|5309|5307|5297|5294|27965
1602849300000|2020-10-16 11:55:00|5300|5299|5295|5294|5301|5300|5293|5291|14123
1602849600000|2020-10-16 12:00:00|5296|5295|5302|5299|5302|5299|5287|5286|29195
1602849900000|2020-10-16 12:05:00|5301|5300|5299|5297|5302|5301|5295|5294|5578
1602850200000|2020-10-16 12:10:00|5298|5298|5291|5290|5300|5299|5291|5290|6901
1602850500000|2020-10-16 12:15:00|5292|5291|5293|5291|5295|5293|5286|5285|5669
1602850800000|2020-10-16 12:20:00|5292|5290|5293|5292|5298|5296|5290|5289|1945
1602851100000|2020-10-16 12:25:00|5294|5293|5294|5292|5295|5294|5291|5289|12743
1602851400000|2020-10-16 12:30:00|5293|5293|5310|5309|5311|5310|5292|5291|22211
1602851700000|2020-10-16 12:35:00|5311|5310|5314|5313|5314|5313|5309|5308|8461
1602852000000|2020-10-16 12:40:00|5313|5312|5314|5312|5314|5312|5310|5309|4908
1602852300000|2020-10-16 12:45:00|5313|5311|5311|5310|5315|5314|5310|5309|9257
1602852600000|2020-10-16 12:50:00|5312|5311|5314|5313|5315|5314|5310|5308|10642
1602852900000|2020-10-16 12:55:00|5315|5314|5317|5316|5318|5316|5312|5311|16343
1602853200000|2020-10-16 13:00:00|5318|5317|5321|5320|5324|5322|5316|5314|8457
1602853500000|2020-10-16 13:05:00|5320|5319|5314|5313|5323|5322|5313|5312|8014
1602853800000|2020-10-16 13:10:00|5313|5312|5322|5320|5323|5322|5312|5311|8887
1602854100000|2020-10-16 13:15:00|5321|5319|5328|5327|5328|5327|5319|5318|20268
1602854400000|2020-10-16 13:20:00|5327|5326|5327|5326|5333|5332|5325|5324|33272
1602854700000|2020-10-16 13:25:00|5328|5327|5323|5322|5331|5329|5320|5319|20933
1602855000000|2020-10-16 13:30:00|5324|5323|5328|5326|5331|5329|5319|5318|11658
1602855300000|2020-10-16 13:35:00|5327|5327|5318|5317|5328|5327|5315|5313|8279
1602855600000|2020-10-16 13:40:00|5319|5318|5314|5313|5324|5323|5314|5312|9854
1602855900000|2020-10-16 13:45:00|5315|5314|5324|5323|5325|5324|5314|5312|13502
1602856200000|2020-10-16 13:50:00|5325|5324|5313|5312|5326|5325|5310|5309|8633
1602856500000|2020-10-16 13:55:00|5314|5313|5338|5336|5341|5340|5313|5312|20794
1602856800000|2020-10-16 14:00:00|5337|5335|5347|5345|5351|5350|5335|5333|26140
1602857100000|2020-10-16 14:05:00|5346|5344|5353|5352|5358|5356|5346|5344|16527
1602857400000|2020-10-16 14:10:00|5354|5353|5355|5354|5357|5356|5350|5349|46008
1602857700000|2020-10-16 14:15:00|5356|5355|5363|5362|5365|5364|5352|5350|9769
1602858000000|2020-10-16 14:20:00|5364|5363|5363|5361|5371|5370|5361|5360|29827
1602858300000|2020-10-16 14:25:00|5362|5362|5378|5377|5379|5377|5360|5359|33780
1602858600000|2020-10-16 14:30:00|5379|5378|5387|5386|5389|5387|5375|5373|33751
1602858900000|2020-10-16 14:35:00|5388|5387|5386|5385|5393|5391|5385|5383|18955
1602859200000|2020-10-16 14:40:00|5387|5386|5382|5381|5396|5394|5382|5381|17397
1602859500000|2020-10-16 14:45:00|5383|5382|5381|5380|5389|5387|5379|5378|31869
1602859800000|2020-10-16 14:50:00|5382|5381|5377|5375|5385|5384|5376|5375|24133
1602860100000|2020-10-16 14:55:00|5376|5376|5374|5373|5379|5377|5372|5371|11414
1602860400000|2020-10-16 15:00:00|5373|5372|5373|5371|5377|5376|5372|5370|14344
1602860700000|2020-10-16 15:05:00|5372|5372|5366|5365|5373|5372|5366|5365|20140
1602861000000|2020-10-16 15:10:00|5367|5364|5364|5362|5371|5370|5361|5359|51263
1602861300000|2020-10-16 15:15:00|5363|5361|5370|5369|5370|5369|5363|5361|16247
1602861600000|2020-10-16 15:20:00|5369|5368|5357|5356|5369|5368|5356|5355|28286
1602861900000|2020-10-16 15:25:00|5356|5355|5362|5359|5363|5361|5352|5351|45640
1603090800000|2020-10-19 07:00:00|5398|5390|5406|5401|5418|5414|5381|5378|95409
1603091100000|2020-10-19 07:05:00|5405|5400|5417|5415|5420|5418|5403|5398|23596
1603091400000|2020-10-19 07:10:00|5418|5416|5416|5414|5422|5420|5409|5406|13049
1603091700000|2020-10-19 07:15:00|5417|5415|5412|5409|5423|5421|5410|5407|15428
1603092000000|2020-10-19 07:20:00|5411|5410|5416|5413|5423|5422|5410|5408|22499
1603092300000|2020-10-19 07:25:00|5417|5414|5405|5404|5423|5421|5403|5401|12380
1603092600000|2020-10-19 07:30:00|5406|5403|5380|5378|5410|5408|5378|5377|73261
1603092900000|2020-10-19 07:35:00|5381|5377|5380|5377|5390|5389|5379|5377|15888
1603093200000|2020-10-19 07:40:00|5379|5378|5372|5370|5380|5378|5371|5370|19774
1603093500000|2020-10-19 07:45:00|5371|5371|5376|5374|5379|5377|5370|5368|36475
1603093800000|2020-10-19 07:50:00|5375|5373|5364|5363|5376|5374|5364|5363|30961
1603094100000|2020-10-19 07:55:00|5365|5364|5355|5353|5367|5366|5354|5352|14010
1603094400000|2020-10-19 08:00:00|5354|5352|5353|5350|5364|5362|5353|5350|7233
1603094700000|2020-10-19 08:05:00|5352|5351|5345|5343|5352|5351|5337|5334|21278
1603095000000|2020-10-19 08:10:00|5346|5342|5344|5343|5353|5351|5343|5341|4464
1603095300000|2020-10-19 08:15:00|5343|5342|5351|5349|5352|5350|5341|5340|30031
1603095600000|2020-10-19 08:20:00|5350|5350|5356|5353|5357|5355|5347|5345|20640
1603095900000|2020-10-19 08:25:00|5355|5354|5345|5342|5356|5354|5343|5341|4332
1603096200000|2020-10-19 08:30:00|5343|5341|5345|5342|5350|5348|5341|5340|7658
1603096500000|2020-10-19 08:35:00|5346|5343|5341|5339|5346|5344|5335|5334|8297
1603096800000|2020-10-19 08:40:00|5340|5340|5340|5338|5346|5343|5339|5338|5537
1603097100000|2020-10-19 08:45:00|5339|5339|5347|5345|5349|5348|5339|5337|23796
1603097400000|2020-10-19 08:50:00|5346|5344|5343|5341|5350|5348|5342|5341|2368
1603097700000|2020-10-19 08:55:00|5342|5340|5345|5343|5345|5344|5335|5334|5119
1603098000000|2020-10-19 09:00:00|5344|5344|5340|5339|5345|5344|5340|5338|2991
1603098300000|2020-10-19 09:05:00|5341|5340|5342|5340|5346|5345|5341|5339|14255
1603098600000|2020-10-19 09:10:00|5341|5341|5334|5332|5341|5341|5332|5330|8629
1603098900000|2020-10-19 09:15:00|5335|5333|5341|5340|5344|5342|5332|5331|7266
1603099200000|2020-10-19 09:20:00|5340|5339|5344|5343|5347|5345|5340|5339|13364
1603099500000|2020-10-19 09:25:00|5345|5342|5338|5336|5347|5346|5338|5336|6684
1603099800000|2020-10-19 09:30:00|5337|5335|5339|5338|5345|5343|5332|5330|40594
1603100100000|2020-10-19 09:35:00|5340|5339|5338|5336|5342|5341|5335|5333|12644
1603100400000|2020-10-19 09:40:00|5339|5337|5337|5335|5341|5340|5335|5333|4674
1603100700000|2020-10-19 09:45:00|5336|5336|5334|5333|5338|5336|5333|5331|6774
1603101000000|2020-10-19 09:50:00|5335|5332|5334|5332|5337|5335|5329|5328|4228
1603101300000|2020-10-19 09:55:00|5333|5331|5333|5331|5337|5335|5331|5330|4241
1603101600000|2020-10-19 10:00:00|5334|5332|5327|5325|5334|5333|5325|5324|3568
1603101900000|2020-10-19 10:05:00|5326|5324|5325|5323|5330|5328|5324|5323|7442
1603102200000|2020-10-19 10:10:00|5324|5322|5322|5320|5326|5324|5314|5312|9685
1603102500000|2020-10-19 10:15:00|5323|5321|5318|5317|5324|5322|5316|5314|5628
1603102800000|2020-10-19 10:20:00|5319|5318|5323|5321|5328|5326|5319|5318|4830
1603103100000|2020-10-19 10:25:00|5324|5322|5315|5313|5324|5322|5315|5313|6409
1603103400000|2020-10-19 10:30:00|5314|5312|5319|5317|5320|5318|5314|5312|13702
1603103700000|2020-10-19 10:35:00|5320|5318|5319|5317|5323|5321|5317|5315|6208
1603104000000|2020-10-19 10:40:00|5320|5318|5315|5313|5322|5321|5315|5312|6948
1603104300000|2020-10-19 10:45:00|5314|5312|5316|5315|5318|5316|5311|5310|10949
1603104600000|2020-10-19 10:50:00|5317|5316|5331|5329|5331|5329|5316|5315|21602
1603104900000|2020-10-19 10:55:00|5330|5330|5340|5337|5341|5339|5329|5328|14920
1603105200000|2020-10-19 11:00:00|5339|5338|5335|5334|5340|5338|5333|5331|10497
1603105500000|2020-10-19 11:05:00|5334|5333|5324|5322|5334|5333|5323|5321|5629
1603105800000|2020-10-19 11:10:00|5323|5323|5326|5324|5329|5328|5322|5320|7308
1603106100000|2020-10-19 11:15:00|5327|5323|5327|5325|5329|5327|5323|5321|5016
1603106400000|2020-10-19 11:20:00|5326|5326|5320|5318|5326|5326|5316|5314|6262
1603106700000|2020-10-19 11:25:00|5321|5319|5319|5317|5321|5320|5317|5315|4947
1603107000000|2020-10-19 11:30:00|5320|5318|5316|5314|5324|5321|5315|5313|15470
1603107300000|2020-10-19 11:35:00|5317|5315|5310|5309|5318|5316|5310|5308|2147
1603107600000|2020-10-19 11:40:00|5311|5310|5305|5303|5311|5310|5303|5302|29241
1603107900000|2020-10-19 11:45:00|5304|5302|5302|5300|5306|5304|5301|5300|8602
1603108200000|2020-10-19 11:50:00|5301|5301|5303|5301|5310|5307|5301|5300|5889
1603108500000|2020-10-19 11:55:00|5302|5300|5301|5299|5307|5305|5298|5297|7343
1603108800000|2020-10-19 12:00:00|5299|5298|5295|5293|5302|5300|5295|5293|7565
1603109100000|2020-10-19 12:05:00|5294|5292|5292|5291|5297|5295|5288|5286|16949
1603109400000|2020-10-19 12:10:00|5293|5292|5293|5291|5294|5292|5290|5288|5976
1603109700000|2020-10-19 12:15:00|5292|5290|5294|5293|5294|5293|5287|5283|22721
1603110000000|2020-10-19 12:20:00|5295|5294|5294|5292|5297|5295|5291|5289|9399
1603110300000|2020-10-19 12:25:00|5293|5293|5292|5290|5295|5294|5290|5288|14130
1603110600000|2020-10-19 12:30:00|5293|5291|5294|5292|5301|5299|5293|5291|3750
1603110900000|2020-10-19 12:35:00|5293|5291|5292|5290|5297|5295|5292|5290|9922
1603111200000|2020-10-19 12:40:00|5291|5291|5282|5280|5296|5294|5282|5280|18659
1603111500000|2020-10-19 12:45:00|5281|5281|5285|5283|5288|5286|5280|5278|24165
1603111800000|2020-10-19 12:50:00|5284|5282|5282|5281|5287|5285|5281|5279|8649
1603112100000|2020-10-19 12:55:00|5281|5280|5281|5280|5284|5282|5276|5275|5684
1603112400000|2020-10-19 13:00:00|5282|5281|5284|5283|5289|5288|5281|5279|4450
1603112700000|2020-10-19 13:05:00|5283|5282|5287|5286|5290|5288|5282|5281|6992
1603113000000|2020-10-19 13:10:00|5288|5287|5296|5293|5296|5294|5287|5286|6660
1603113300000|2020-10-19 13:15:00|5295|5292|5302|5301|5304|5303|5294|5292|17692
1603113600000|2020-10-19 13:20:00|5303|5302|5303|5301|5308|5306|5301|5300|10065
1603113900000|2020-10-19 13:25:00|5302|5300|5289|5287|5302|5300|5288|5286|13333
1603114200000|2020-10-19 13:30:00|5290|5288|5306|5304|5306|5304|5290|5288|32337
1603114500000|2020-10-19 13:35:00|5307|5305|5293|5291|5310|5309|5293|5291|9687
1603114800000|2020-10-19 13:40:00|5294|5292|5287|5285|5295|5293|5283|5281|18130
1603115100000|2020-10-19 13:45:00|5288|5286|5289|5287|5292|5290|5282|5280|7815
1603115400000|2020-10-19 13:50:00|5288|5286|5290|5288|5295|5293|5286|5285|4558
1603115700000|2020-10-19 13:55:00|5291|5289|5291|5290|5297|5295|5286|5284|5213
1603116000000|2020-10-19 14:00:00|5290|5289|5289|5287|5294|5291|5283|5281|8545
1603116300000|2020-10-19 14:05:00|5288|5286|5276|5274|5291|5289|5274|5273|34457
1603116600000|2020-10-19 14:10:00|5275|5273|5278|5276|5281|5279|5271|5270|26555
1603116900000|2020-10-19 14:15:00|5277|5277|5298|5297|5299|5297|5277|5277|15156
1603117200000|2020-10-19 14:20:00|5299|5298|5298|5297|5304|5302|5293|5291|17746
1603117500000|2020-10-19 14:25:00|5297|5296|5312|5310|5312|5310|5297|5295|19586
1603117800000|2020-10-19 14:30:00|5311|5311|5311|5310|5314|5312|5306|5304|11074
1603118100000|2020-10-19 14:35:00|5310|5309|5314|5313|5314|5313|5305|5304|8723
1603118400000|2020-10-19 14:40:00|5315|5312|5309|5307|5320|5317|5309|5307|18228
1603118700000|2020-10-19 14:45:00|5308|5306|5319|5317|5319|5318|5304|5302|10604
1603119000000|2020-10-19 14:50:00|5318|5318|5331|5330|5332|5331|5316|5314|21337
1603119300000|2020-10-19 14:55:00|5330|5329|5330|5328|5335|5334|5327|5326|12959
1603119600000|2020-10-19 15:00:00|5329|5327|5338|5337|5342|5340|5328|5327|16682
1603119900000|2020-10-19 15:05:00|5339|5338|5337|5335|5340|5338|5333|5331|14220
1603120200000|2020-10-19 15:10:00|5338|5336|5330|5329|5339|5336|5327|5326|14360
1603120500000|2020-10-19 15:15:00|5329|5328|5326|5325|5332|5330|5323|5322|14901
1603120800000|2020-10-19 15:20:00|5325|5324|5315|5314|5327|5326|5312|5310|31127
1603121100000|2020-10-19 15:25:00|5316|5313|5321|5318|5322|5320|5315|5313|16108
1603177200000|2020-10-20 07:00:00|5298|5297|5285|5279|5306|5304|5277|5275|42213
1603177500000|2020-10-20 07:05:00|5284|5278|5274|5272|5285|5282|5268|5265|24953
1603177800000|2020-10-20 07:10:00|5273|5271|5266|5263|5274|5272|5264|5262|7121
1603178100000|2020-10-20 07:15:00|5267|5264|5271|5270|5278|5276|5258|5255|24837
1603178400000|2020-10-20 07:20:00|5272|5269|5280|5278|5283|5280|5264|5262|23746
1603178700000|2020-10-20 07:25:00|5279|5277|5280|5278|5281|5279|5275|5273|6373
1603179000000|2020-10-20 07:30:00|5281|5279|5267|5265|5281|5280|5263|5262|15094
1603179300000|2020-10-20 07:35:00|5266|5264|5273|5271|5276|5274|5262|5261|20792
1603179600000|2020-10-20 07:40:00|5274|5272|5294|5290|5294|5292|5273|5271|5319
1603179900000|2020-10-20 07:45:00|5293|5291|5295|5293|5298|5297|5286|5284|24206
1603180200000|2020-10-20 07:50:00|5296|5292|5298|5297|5304|5302|5293|5292|14704
1603180500000|2020-10-20 07:55:00|5297|5296|5305|5303|5307|5306|5296|5295|13201
1603180800000|2020-10-20 08:00:00|5304|5302|5311|5309|5315|5313|5301|5300|49296
1603181100000|2020-10-20 08:05:00|5312|5310|5300|5297|5312|5311|5295|5293|17999
1603181400000|2020-10-20 08:10:00|5301|5296|5306|5304|5307|5305|5300|5296|10427
1603181700000|2020-10-20 08:15:00|5304|5303|5319|5317|5320|5318|5304|5302|19170
1603182000000|2020-10-20 08:20:00|5320|5318|5327|5325|5332|5330|5319|5317|13636
1603182300000|2020-10-20 08:25:00|5328|5324|5328|5326|5330|5327|5317|5315|3265
1603182600000|2020-10-20 08:30:00|5329|5327|5330|5328|5330|5329|5322|5321|3774
1603182900000|2020-10-20 08:35:00|5329|5327|5324|5322|5334|5331|5324|5322|6931
1603183200000|2020-10-20 08:40:00|5325|5323|5324|5322|5327|5325|5321|5320|7619
1603183500000|2020-10-20 08:45:00|5325|5323|5325|5323|5330|5328|5321|5319|9082
1603183800000|2020-10-20 08:50:00|5326|5324|5320|5318|5327|5324|5317|5316|11268
1603184100000|2020-10-20 08:55:00|5321|5317|5324|5322|5325|5324|5317|5316|10676
1603184400000|2020-10-20 09:00:00|5325|5323|5329|5326|5331|5330|5324|5323|15632
1603184700000|2020-10-20 09:05:00|5328|5325|5332|5329|5332|5330|5326|5324|7428
1603185000000|2020-10-20 09:10:00|5331|5330|5323|5321|5335|5332|5322|5320|13106
1603185300000|2020-10-20 09:15:00|5322|5322|5319|5317|5326|5324|5318|5316|4928
1603185600000|2020-10-20 09:20:00|5318|5318|5318|5316|5324|5322|5316|5315|9158
1603185900000|2020-10-20 09:25:00|5317|5317|5323|5321|5324|5322|5317|5315|6332
1603186200000|2020-10-20 09:30:00|5322|5320|5318|5316|5322|5320|5314|5313|8783
1603186500000|2020-10-20 09:35:00|5317|5314|5317|5315|5320|5319|5315|5314|6553
1603186800000|2020-10-20 09:40:00|5318|5316|5318|5317|5320|5319|5316|5315|4479
1603187100000|2020-10-20 09:45:00|5317|5316|5314|5312|5320|5319|5313|5311|6290
1603187400000|2020-10-20 09:50:00|5315|5313|5323|5321|5323|5321|5315|5312|3527
1603187700000|2020-10-20 09:55:00|5322|5322|5320|5319|5326|5325|5319|5318|6372
1603188000000|2020-10-20 10:00:00|5321|5320|5312|5310|5322|5321|5312|5310|8237
1603188300000|2020-10-20 10:05:00|5311|5309|5315|5314|5316|5315|5308|5307|13705
1603188600000|2020-10-20 10:10:00|5316|5315|5310|5307|5316|5315|5310|5307|6055
1603188900000|2020-10-20 10:15:00|5309|5308|5305|5304|5311|5310|5303|5302|8869
1603189200000|2020-10-20 10:20:00|5306|5305|5311|5309|5311|5309|5305|5304|6386
1603189500000|2020-10-20 10:25:00|5310|5308|5325|5324|5325|5324|5309|5308|11273
1603189800000|2020-10-20 10:30:00|5326|5325|5324|5323|5329|5328|5321|5320|5840
1603190100000|2020-10-20 10:35:00|5325|5322|5323|5321|5328|5327|5323|5321|2492
1603190400000|2020-10-20 10:40:00|5324|5322|5323|5321|5329|5328|5323|5321|6077
1603190700000|2020-10-20 10:45:00|5324|5322|5326|5325|5329|5328|5324|5322|2529
1603191000000|2020-10-20 10:50:00|5327|5324|5323|5322|5327|5324|5322|5321|3702
1603191300000|2020-10-20 10:55:00|5322|5321|5327|5325|5332|5330|5321|5320|7034
1603191600000|2020-10-20 11:00:00|5330|5326|5329|5327|5330|5328|5324|5320|5443
1603191900000|2020-10-20 11:05:00|5328|5328|5329|5327|5330|5328|5325|5324|7951
1603192200000|2020-10-20 11:10:00|5330|5326|5333|5332|5334|5333|5329|5326|8979
1603192500000|2020-10-20 11:15:00|5332|5331|5328|5326|5333|5332|5326|5325|6293
1603192800000|2020-10-20 11:20:00|5329|5327|5326|5324|5331|5330|5325|5323|2879
1603193100000|2020-10-20 11:25:00|5325|5323|5322|5320|5326|5324|5321|5320|2520
1603193400000|2020-10-20 11:30:00|5321|5321|5314|5312|5322|5321|5312|5311|2613
1603193700000|2020-10-20 11:35:00|5313|5311|5310|5309|5315|5313|5309|5308|4683
1603194000000|2020-10-20 11:40:00|5309|5308|5309|5308|5313|5312|5309|5308|2860
1603194300000|2020-10-20 11:45:00|5310|5309|5310|5308|5313|5312|5309|5308|4550
1603194600000|2020-10-20 11:50:00|5309|5307|5309|5308|5312|5311|5306|5304|10441
1603194900000|2020-10-20 11:55:00|5310|5309|5316|5315|5317|5315|5310|5309|4718
1603195200000|2020-10-20 12:00:00|5317|5316|5313|5312|5317|5316|5310|5306|19478
1603195500000|2020-10-20 12:05:00|5314|5313|5310|5308|5317|5316|5309|5308|6541
1603195800000|2020-10-20 12:10:00|5309|5307|5296|5294|5309|5307|5294|5293|18095
1603196100000|2020-10-20 12:15:00|5297|5296|5288|5286|5299|5298|5287|5285|9567
1603196400000|2020-10-20 12:20:00|5287|5285|5272|5269|5288|5286|5269|5268|21693
1603196700000|2020-10-20 12:25:00|5271|5268|5274|5272|5275|5273|5265|5263|13081
1603197000000|2020-10-20 12:30:00|5275|5273|5276|5274|5280|5279|5272|5270|6406
1603197300000|2020-10-20 12:35:00|5277|5275|5286|5285|5288|5287|5277|5274|5764
1603197600000|2020-10-20 12:40:00|5287|5284|5288|5287|5288|5287|5283|5281|7781
1603197900000|2020-10-20 12:45:00|5287|5286|5292|5291|5295|5294|5287|5285|11312
1603198200000|2020-10-20 12:50:00|5293|5292|5299|5297|5300|5299|5292|5291|10677
1603198500000|2020-10-20 12:55:00|5300|5298|5292|5291|5300|5299|5291|5290|3478
1603198800000|2020-10-20 13:00:00|5291|5290|5294|5293|5297|5296|5288|5286|14120
1603199100000|2020-10-20 13:05:00|5295|5294|5299|5298|5300|5298|5291|5289|13719
1603199400000|2020-10-20 13:10:00|5298|5297|5295|5294|5300|5299|5295|5293|14175
1603199700000|2020-10-20 13:15:00|5296|5295|5297|5295|5299|5298|5295|5294|11781
1603200000000|2020-10-20 13:20:00|5296|5294|5292|5291|5299|5297|5291|5290|9637
1603200300000|2020-10-20 13:25:00|5293|5290|5295|5293|5296|5295|5291|5290|10440
1603200600000|2020-10-20 13:30:00|5294|5294|5300|5297|5304|5302|5291|5290|23357
1603200900000|2020-10-20 13:35:00|5301|5298|5309|5307|5312|5311|5296|5295|25348
1603201200000|2020-10-20 13:40:00|5310|5308|5331|5329|5331|5330|5307|5305|42092
1603201500000|2020-10-20 13:45:00|5332|5330|5334|5333|5336|5335|5328|5326|17123
1603201800000|2020-10-20 13:50:00|5335|5334|5338|5337|5342|5340|5333|5331|16162
1603202100000|2020-10-20 13:55:00|5337|5336|5328|5326|5340|5338|5326|5324|22572
1603202400000|2020-10-20 14:00:00|5329|5327|5320|5318|5329|5327|5315|5313|19205
1603202700000|2020-10-20 14:05:00|5319|5319|5320|5318|5326|5325|5318|5316|10563
1603203000000|2020-10-20 14:10:00|5321|5319|5323|5321|5329|5327|5320|5318|6379
1603203300000|2020-10-20 14:15:00|5322|5322|5308|5307|5324|5323|5307|5305|16407
1603203600000|2020-10-20 14:20:00|5307|5306|5311|5309|5313|5311|5301|5299|21673
1603203900000|2020-10-20 14:25:00|5312|5310|5324|5322|5325|5324|5311|5310|12903
1603204200000|2020-10-20 14:30:00|5325|5321|5322|5321|5328|5327|5317|5315|12858
1603204500000|2020-10-20 14:35:00|5323|5320|5325|5324|5326|5325|5318|5317|9567
1603204800000|2020-10-20 14:40:00|5326|5325|5337|5335|5341|5339|5325|5325|15163
1603205100000|2020-10-20 14:45:00|5338|5336|5342|5340|5343|5342|5332|5330|14050
1603205400000|2020-10-20 14:50:00|5343|5341|5351|5350|5353|5352|5342|5340|21407
1603205700000|2020-10-20 14:55:00|5350|5349|5345|5344|5353|5351|5345|5344|16726
1603206000000|2020-10-20 15:00:00|5344|5343|5323|5321|5347|5346|5319|5317|27861
1603206300000|2020-10-20 15:05:00|5322|5320|5320|5318|5327|5326|5319|5317|8571
1603206600000|2020-10-20 15:10:00|5319|5317|5311|5310|5321|5320|5311|5309|11266
1603206900000|2020-10-20 15:15:00|5312|5311|5310|5309|5317|5316|5309|5308|20189
1603207200000|2020-10-20 15:20:00|5311|5310|5307|5306|5312|5310|5304|5302|30737
1603207500000|2020-10-20 15:25:00|5306|5305|5315|5312|5315|5313|5306|5305|18465
1603263600000|2020-10-21 07:00:00|5320|5315|5301|5298|5320|5316|5293|5288|55011
1603263900000|2020-10-21 07:05:00|5300|5297|5309|5307|5316|5312|5295|5291|17489
1603264200000|2020-10-21 07:10:00|5310|5306|5286|5284|5311|5306|5277|5274|18094
1603264500000|2020-10-21 07:15:00|5284|5283|5296|5294|5297|5296|5275|5272|23958
1603264800000|2020-10-21 07:20:00|5295|5293|5288|5286|5296|5294|5280|5278|21375
1603265100000|2020-10-21 07:25:00|5289|5287|5288|5286|5295|5293|5280|5278|14509
1603265400000|2020-10-21 07:30:00|5289|5285|5302|5300|5303|5301|5281|5279|8817
1603265700000|2020-10-21 07:35:00|5301|5301|5302|5299|5305|5303|5294|5293|22163
1603266000000|2020-10-21 07:40:00|5301|5298|5281|5279|5301|5299|5276|5275|25325
1603266300000|2020-10-21 07:45:00|5280|5278|5272|5270|5280|5278|5262|5260|27280
1603266600000|2020-10-21 07:50:00|5271|5269|5276|5274|5276|5274|5263|5260|7132
1603266900000|2020-10-21 07:55:00|5277|5273|5286|5284|5286|5285|5272|5270|34767
1603267200000|2020-10-21 08:00:00|5287|5283|5277|5275|5287|5284|5273|5271|15827
1603267500000|2020-10-21 08:05:00|5276|5274|5266|5265|5276|5274|5265|5263|22339
1603267800000|2020-10-21 08:10:00|5265|5264|5274|5271|5275|5272|5261|5259|17834
1603268100000|2020-10-21 08:15:00|5273|5270|5264|5261|5273|5270|5263|5261|32690
1603268400000|2020-10-21 08:20:00|5263|5262|5247|5244|5263|5262|5243|5242|55047
1603268700000|2020-10-21 08:25:00|5246|5243|5252|5250|5254|5253|5245|5243|9236
1603269000000|2020-10-21 08:30:00|5251|5249|5247|5246|5253|5251|5242|5241|20872
1603269300000|2020-10-21 08:35:00|5248|5245|5252|5250|5252|5250|5243|5241|13035
1603269600000|2020-10-21 08:40:00|5251|5249|5240|5238|5251|5250|5236|5234|12388
1603269900000|2020-10-21 08:45:00|5239|5237|5237|5235|5239|5237|5230|5229|23194
1603270200000|2020-10-21 08:50:00|5236|5234|5230|5229|5236|5234|5227|5225|8439
1603270500000|2020-10-21 08:55:00|5229|5228|5213|5211|5230|5228|5213|5211|13491
1603270800000|2020-10-21 09:00:00|5214|5213|5212|5210|5221|5219|5208|5206|29706
1603271100000|2020-10-21 09:05:00|5213|5211|5218|5216|5218|5217|5211|5210|35050
1603271400000|2020-10-21 09:10:00|5219|5218|5220|5217|5222|5220|5212|5210|31445
1603271700000|2020-10-21 09:15:00|5219|5216|5220|5218|5224|5222|5214|5212|7291
1603272000000|2020-10-21 09:20:00|5221|5219|5225|5223|5226|5225|5219|5218|14822
1603272300000|2020-10-21 09:25:00|5226|5224|5232|5229|5233|5231|5224|5223|12274
1603272600000|2020-10-21 09:30:00|5231|5230|5225|5223|5233|5231|5224|5223|24555
1603272900000|2020-10-21 09:35:00|5224|5224|5237|5235|5238|5236|5222|5220|13928
1603273200000|2020-10-21 09:40:00|5238|5236|5247|5245|5250|5248|5237|5236|19983
1603273500000|2020-10-21 09:45:00|5248|5246|5244|5242|5251|5250|5243|5241|7463
1603273800000|2020-10-21 09:50:00|5243|5243|5242|5240|5249|5247|5241|5239|8295
1603274100000|2020-10-21 09:55:00|5241|5241|5241|5240|5243|5242|5238|5237|7844
1603274400000|2020-10-21 10:00:00|5242|5239|5234|5231|5243|5241|5231|5230|9515
1603274700000|2020-10-21 10:05:00|5233|5230|5226|5224|5234|5232|5225|5223|9431
1603275000000|2020-10-21 10:10:00|5225|5223|5231|5229|5236|5234|5223|5221|6806
1603275300000|2020-10-21 10:15:00|5230|5230|5229|5227|5234|5232|5226|5225|11194
1603275600000|2020-10-21 10:20:00|5230|5228|5236|5235|5239|5237|5230|5228|9920
1603275900000|2020-10-21 10:25:00|5237|5234|5237|5236|5240|5238|5233|5231|4916
1603276200000|2020-10-21 10:30:00|5238|5237|5231|5229|5240|5239|5230|5228|6160
1603276500000|2020-10-21 10:35:00|5232|5230|5238|5237|5240|5239|5231|5229|4015
1603276800000|2020-10-21 10:40:00|5239|5236|5229|5227|5240|5238|5228|5226|10238
1603277100000|2020-10-21 10:45:00|5230|5228|5248|5247|5249|5247|5230|5228|11325
1603277400000|2020-10-21 10:50:00|5247|5246|5243|5241|5251|5249|5240|5238|6313
1603277700000|2020-10-21 10:55:00|5244|5242|5234|5232|5245|5243|5234|5232|5442
1603278000000|2020-10-21 11:00:00|5236|5227|5228|5226|5236|5232|5226|5225|17049
1603278300000|2020-10-21 11:05:00|5227|5227|5223|5220|5230|5229|5221|5220|6101
1603278600000|2020-10-21 11:10:00|5224|5221|5229|5228|5232|5230|5223|5220|6800
1603278900000|2020-10-21 11:15:00|5230|5229|5230|5228|5231|5230|5224|5222|2062
1603279200000|2020-10-21 11:20:00|5229|5227|5224|5222|5229|5228|5222|5220|6838
1603279500000|2020-10-21 11:25:00|5223|5223|5220|5218|5224|5223|5218|5217|6590
1603279800000|2020-10-21 11:30:00|5221|5219|5224|5222|5225|5224|5218|5216|5558
1603280100000|2020-10-21 11:35:00|5225|5223|5221|5219|5226|5224|5220|5218|5511
1603280400000|2020-10-21 11:40:00|5220|5218|5219|5217|5225|5223|5218|5217|4325
1603280700000|2020-10-21 11:45:00|5218|5216|5222|5220|5224|5222|5217|5215|5744
1603281000000|2020-10-21 11:50:00|5221|5219|5221|5219|5225|5224|5219|5217|2462
1603281300000|2020-10-21 11:55:00|5222|5220|5217|5214|5223|5221|5215|5213|3477
1603281600000|2020-10-21 12:00:00|5218|5215|5216|5214|5221|5219|5214|5212|3315
1603281900000|2020-10-21 12:05:00|5215|5215|5217|5215|5217|5215|5210|5209|4460
1603282200000|2020-10-21 12:10:00|5216|5214|5213|5212|5218|5216|5210|5208|2563
1603282500000|2020-10-21 12:15:00|5214|5213|5220|5218|5220|5218|5214|5212|4380
1603282800000|2020-10-21 12:20:00|5221|5219|5217|5215|5227|5225|5215|5213|7564
1603283100000|2020-10-21 12:25:00|5218|5214|5224|5222|5225|5222|5216|5214|4989
1603283400000|2020-10-21 12:30:00|5223|5221|5226|5223|5228|5226|5221|5219|3843
1603283700000|2020-10-21 12:35:00|5225|5222|5240|5238|5242|5240|5224|5222|20608
1603284000000|2020-10-21 12:40:00|5241|5239|5239|5236|5243|5241|5237|5235|8531
1603284300000|2020-10-21 12:45:00|5238|5237|5234|5233|5241|5240|5234|5233|5983
1603284600000|2020-10-21 12:50:00|5235|5234|5238|5236|5242|5240|5235|5233|12416
1603284900000|2020-10-21 12:55:00|5237|5235|5228|5227|5238|5237|5227|5226|21584
1603285200000|2020-10-21 13:00:00|5229|5228|5232|5230|5234|5232|5225|5224|8192
1603285500000|2020-10-21 13:05:00|5231|5231|5236|5235|5238|5236|5230|5228|8198
1603285800000|2020-10-21 13:10:00|5235|5234|5230|5228|5236|5234|5229|5227|9902
1603286100000|2020-10-21 13:15:00|5229|5227|5227|5225|5234|5232|5226|5225|10345
1603286400000|2020-10-21 13:20:00|5226|5224|5220|5219|5226|5225|5219|5218|6250
1603286700000|2020-10-21 13:25:00|5221|5220|5219|5217|5223|5221|5217|5216|4921
1603287000000|2020-10-21 13:30:00|5220|5218|5220|5219|5221|5219|5213|5211|5698
1603287300000|2020-10-21 13:35:00|5221|5220|5217|5215|5221|5220|5211|5210|8729
1603287600000|2020-10-21 13:40:00|5218|5216|5238|5236|5239|5237|5218|5216|16777
1603287900000|2020-10-21 13:45:00|5237|5235|5231|5229|5240|5238|5230|5229|10790
1603288200000|2020-10-21 13:50:00|5232|5230|5239|5237|5239|5237|5229|5227|7437
1603288500000|2020-10-21 13:55:00|5240|5238|5247|5245|5250|5248|5233|5231|9373
1603288800000|2020-10-21 14:00:00|5246|5244|5243|5241|5247|5245|5239|5237|21627
1603289100000|2020-10-21 14:05:00|5244|5242|5250|5248|5250|5248|5242|5241|8387
1603289400000|2020-10-21 14:10:00|5251|5249|5248|5246|5251|5249|5238|5237|13762
1603289700000|2020-10-21 14:15:00|5249|5247|5242|5240|5250|5248|5239|5238|11942
1603290000000|2020-10-21 14:20:00|5243|5241|5237|5236|5248|5246|5237|5236|10414
1603290300000|2020-10-21 14:25:00|5238|5235|5240|5238|5243|5242|5235|5232|7534
1603290600000|2020-10-21 14:30:00|5238|5237|5234|5232|5242|5240|5233|5232|11825
1603290900000|2020-10-21 14:35:00|5235|5233|5236|5234|5236|5235|5230|5228|7790
1603291200000|2020-10-21 14:40:00|5235|5235|5235|5233|5239|5237|5234|5232|13229
1603291500000|2020-10-21 14:45:00|5234|5232|5226|5224|5235|5232|5223|5222|11141
1603291800000|2020-10-21 14:50:00|5225|5223|5213|5212|5225|5223|5213|5212|13905
1603292100000|2020-10-21 14:55:00|5212|5211|5214|5212|5219|5217|5211|5210|34505
1603292400000|2020-10-21 15:00:00|5213|5211|5213|5211|5217|5215|5211|5210|18474
1603292700000|2020-10-21 15:05:00|5212|5210|5209|5208|5215|5214|5208|5206|42736
1603293000000|2020-10-21 15:10:00|5208|5207|5202|5200|5208|5207|5199|5198|45067
1603293300000|2020-10-21 15:15:00|5201|5201|5201|5199|5203|5201|5190|5188|68797
1603293600000|2020-10-21 15:20:00|5200|5198|5194|5193|5201|5199|5188|5187|41990
1603293900000|2020-10-21 15:25:00|5193|5192|5199|5195|5200|5199|5192|5191|36988
1603350000000|2020-10-22 07:00:00|5164|5160|5117|5114|5164|5160|5116|5113|95320
1603350300000|2020-10-22 07:05:00|5116|5113|5113|5108|5136|5132|5106|5103|69471
1603350600000|2020-10-22 07:10:00|5105|5109|5098|5096|5112|5110|5090|5087|48981
1603350900000|2020-10-22 07:15:00|5097|5095|5119|5117|5120|5119|5097|5094|59021
1603351200000|2020-10-22 07:20:00|5118|5116|5119|5115|5124|5122|5103|5101|36565
1603351500000|2020-10-22 07:25:00|5118|5116|5130|5128|5130|5128|5111|5109|16441
1603351800000|2020-10-22 07:30:00|5129|5129|5138|5136|5138|5136|5115|5113|23853
1603352100000|2020-10-22 07:35:00|5136|5135|5144|5142|5146|5144|5132|5130|21040
1603352400000|2020-10-22 07:40:00|5142|5141|5135|5133|5143|5142|5130|5126|28565
1603352700000|2020-10-22 07:45:00|5133|5132|5121|5119|5135|5132|5114|5113|34052
1603353000000|2020-10-22 07:50:00|5119|5118|5128|5126|5129|5126|5117|5116|13323
1603353300000|2020-10-22 07:55:00|5129|5127|5143|5139|5144|5143|5128|5126|21941
1603353600000|2020-10-22 08:00:00|5142|5140|5151|5148|5153|5151|5140|5139|9048
1603353900000|2020-10-22 08:05:00|5150|5149|5144|5142|5151|5149|5140|5138|14186
1603354200000|2020-10-22 08:10:00|5145|5143|5137|5134|5149|5146|5136|5134|9057
1603354500000|2020-10-22 08:15:00|5136|5135|5143|5140|5150|5148|5136|5135|16043
1603354800000|2020-10-22 08:20:00|5144|5141|5152|5149|5153|5151|5140|5139|2942
1603355100000|2020-10-22 08:25:00|5153|5150|5170|5168|5170|5168|5153|5150|11506
1603355400000|2020-10-22 08:30:00|5169|5167|5159|5157|5169|5168|5159|5156|10302
1603355700000|2020-10-22 08:35:00|5160|5158|5153|5151|5163|5161|5152|5150|5244
1603356000000|2020-10-22 08:40:00|5152|5150|5161|5158|5162|5160|5148|5146|14425
1603356300000|2020-10-22 08:45:00|5160|5159|5153|5150|5160|5159|5150|5148|15397
1603356600000|2020-10-22 08:50:00|5154|5151|5157|5155|5160|5158|5153|5151|3140
1603356900000|2020-10-22 08:55:00|5158|5156|5154|5151|5160|5158|5148|5145|10408
1603357200000|2020-10-22 09:00:00|5153|5152|5146|5144|5154|5152|5145|5143|5699
1603357500000|2020-10-22 09:05:00|5145|5143|5142|5140|5149|5148|5140|5138|8316
1603357800000|2020-10-22 09:10:00|5141|5139|5131|5129|5145|5143|5129|5128|19896
1603358100000|2020-10-22 09:15:00|5130|5128|5132|5130|5134|5131|5126|5124|15432
1603358400000|2020-10-22 09:20:00|5131|5129|5129|5127|5132|5131|5126|5125|3976
1603358700000|2020-10-22 09:25:00|5128|5126|5125|5122|5131|5130|5124|5122|18094
1603359000000|2020-10-22 09:30:00|5124|5123|5127|5125|5136|5133|5123|5122|11660
1603359300000|2020-10-22 09:35:00|5128|5126|5135|5132|5142|5141|5124|5123|24666
1603359600000|2020-10-22 09:40:00|5136|5133|5143|5141|5144|5142|5135|5133|2723
1603359900000|2020-10-22 09:45:00|5144|5142|5141|5139|5148|5147|5139|5137|5750
1603360200000|2020-10-22 09:50:00|5142|5140|5148|5146|5152|5150|5142|5140|5176
1603360500000|2020-10-22 09:55:00|5149|5147|5147|5145|5151|5149|5146|5145|2568
1603360800000|2020-10-22 10:00:00|5145|5144|5145|5143|5146|5144|5140|5138|3343
1603361100000|2020-10-22 10:05:00|5144|5142|5139|5137|5145|5143|5138|5136|2854
1603361400000|2020-10-22 10:10:00|5137|5136|5150|5147|5150|5148|5130|5128|8534
1603361700000|2020-10-22 10:15:00|5151|5148|5174|5172|5176|5175|5146|5143|17899
1603362000000|2020-10-22 10:20:00|5175|5173|5183|5181|5188|5187|5174|5173|30628
1603362300000|2020-10-22 10:25:00|5184|5182|5180|5177|5185|5183|5177|5176|7530
1603362600000|2020-10-22 10:30:00|5181|5178|5174|5172|5184|5182|5170|5169|15278
1603362900000|2020-10-22 10:35:00|5175|5173|5176|5174|5186|5184|5173|5171|3672
1603363200000|2020-10-22 10:40:00|5175|5175|5183|5179|5184|5181|5175|5173|3340
1603363500000|2020-10-22 10:45:00|5182|5178|5182|5180|5192|5189|5179|5177|9382
1603363800000|2020-10-22 10:50:00|5181|5179|5181|5178|5184|5182|5177|5175|6634
1603364100000|2020-10-22 10:55:00|5180|5179|5176|5174|5183|5181|5174|5171|9278
1603364400000|2020-10-22 11:00:00|5174|5170|5167|5164|5176|5174|5167|5164|7876
1603364700000|2020-10-22 11:05:00|5166|5166|5173|5171|5181|5179|5166|5164|12491
1603365000000|2020-10-22 11:10:00|5174|5172|5179|5177|5183|5181|5173|5171|4102
1603365300000|2020-10-22 11:15:00|5180|5178|5181|5179|5183|5181|5174|5173|4200
1603365600000|2020-10-22 11:20:00|5179|5178|5185|5182|5190|5188|5179|5177|10484
1603365900000|2020-10-22 11:25:00|5184|5181|5183|5180|5184|5181|5177|5175|6971
1603366200000|2020-10-22 11:30:00|5184|5181|5182|5180|5187|5185|5180|5179|3641
1603366500000|2020-10-22 11:35:00|5181|5179|5176|5173|5181|5180|5175|5172|4608
1603366800000|2020-10-22 11:40:00|5175|5174|5176|5174|5177|5176|5171|5169|6518
1603367100000|2020-10-22 11:45:00|5177|5175|5188|5186|5188|5187|5177|5174|2644
1603367400000|2020-10-22 11:50:00|5189|5187|5192|5190|5192|5190|5184|5182|6737
1603367700000|2020-10-22 11:55:00|5193|5191|5185|5183|5193|5191|5183|5182|2990
1603368000000|2020-10-22 12:00:00|5186|5184|5189|5188|5190|5188|5185|5183|4898
1603368300000|2020-10-22 12:05:00|5188|5187|5187|5185|5189|5188|5184|5183|4983
1603368600000|2020-10-22 12:10:00|5188|5186|5181|5180|5189|5187|5180|5179|4515
1603368900000|2020-10-22 12:15:00|5182|5181|5178|5176|5184|5182|5176|5174|5742
1603369200000|2020-10-22 12:20:00|5177|5177|5174|5171|5178|5177|5171|5168|3277
1603369500000|2020-10-22 12:25:00|5173|5169|5167|5164|5173|5169|5164|5163|10187
1603369800000|2020-10-22 12:30:00|5168|5165|5157|5154|5178|5175|5153|5151|16752
1603370100000|2020-10-22 12:35:00|5156|5153|5151|5148|5156|5154|5146|5144|13434
1603370400000|2020-10-22 12:40:00|5152|5149|5154|5152|5159|5156|5145|5143|6142
1603370700000|2020-10-22 12:45:00|5153|5151|5150|5148|5154|5152|5146|5145|9742
1603371000000|2020-10-22 12:50:00|5149|5147|5151|5148|5155|5154|5148|5145|9972
1603371300000|2020-10-22 12:55:00|5150|5147|5151|5150|5154|5152|5146|5144|5688
1603371600000|2020-10-22 13:00:00|5150|5149|5157|5155|5157|5156|5150|5148|3933
1603371900000|2020-10-22 13:05:00|5156|5154|5150|5148|5163|5161|5150|5148|12985
1603372200000|2020-10-22 13:10:00|5149|5146|5148|5147|5152|5151|5144|5143|10725
1603372500000|2020-10-22 13:15:00|5149|5146|5144|5141|5152|5151|5142|5140|13113
1603372800000|2020-10-22 13:20:00|5143|5140|5147|5145|5151|5149|5141|5140|6156
1603373100000|2020-10-22 13:25:00|5148|5144|5148|5146|5150|5148|5145|5144|5317
1603373400000|2020-10-22 13:30:00|5149|5145|5160|5158|5160|5159|5146|5144|29985
1603373700000|2020-10-22 13:35:00|5161|5159|5156|5153|5163|5161|5153|5152|16511
1603374000000|2020-10-22 13:40:00|5157|5154|5163|5161|5163|5161|5149|5148|14710
1603374300000|2020-10-22 13:45:00|5164|5162|5160|5158|5166|5164|5157|5155|14423
1603374600000|2020-10-22 13:50:00|5159|5157|5160|5158|5160|5159|5151|5150|5318
1603374900000|2020-10-22 13:55:00|5159|5157|5163|5161|5167|5165|5159|5157|7501
1603375200000|2020-10-22 14:00:00|5164|5162|5170|5168|5173|5172|5160|5157|14330
1603375500000|2020-10-22 14:05:00|5171|5169|5159|5157|5177|5175|5158|5156|21552
1603375800000|2020-10-22 14:10:00|5160|5158|5169|5168|5172|5170|5160|5158|30842
1603376100000|2020-10-22 14:15:00|5168|5167|5164|5162|5170|5168|5162|5161|10901
1603376400000|2020-10-22 14:20:00|5163|5161|5138|5136|5163|5161|5137|5135|16234
1603376700000|2020-10-22 14:25:00|5137|5135|5138|5136|5144|5142|5133|5131|17955
1603377000000|2020-10-22 14:30:00|5139|5135|5135|5133|5141|5140|5129|5127|10469
1603377300000|2020-10-22 14:35:00|5136|5134|5135|5133|5141|5140|5133|5131|12864
1603377600000|2020-10-22 14:40:00|5134|5132|5133|5131|5140|5139|5130|5129|6632
1603377900000|2020-10-22 14:45:00|5134|5132|5139|5138|5139|5138|5128|5126|13586
1603378200000|2020-10-22 14:50:00|5140|5137|5153|5151|5156|5154|5133|5131|9332
1603378500000|2020-10-22 14:55:00|5152|5150|5156|5155|5161|5159|5151|5149|15186
1603378800000|2020-10-22 15:00:00|5155|5154|5169|5167|5172|5171|5154|5153|15582
1603379100000|2020-10-22 15:05:00|5168|5166|5168|5166|5176|5175|5166|5165|22885
1603379400000|2020-10-22 15:10:00|5169|5167|5182|5180|5183|5182|5169|5167|16467
1603379700000|2020-10-22 15:15:00|5183|5181|5181|5180|5185|5183|5179|5177|13707
1603380000000|2020-10-22 15:20:00|5182|5181|5181|5179|5185|5184|5180|5179|11560
1603380300000|2020-10-22 15:25:00|5180|5178|5172|5170|5181|5180|5172|5170|33681
1603436400000|2020-10-23 07:00:00|5180|5168|5185|5181|5186|5184|5159|5152|47108
1603436700000|2020-10-23 07:05:00|5186|5182|5175|5172|5191|5185|5168|5165|12290
1603437000000|2020-10-23 07:10:00|5174|5173|5195|5193|5206|5203|5174|5171|42515
1603437300000|2020-10-23 07:15:00|5194|5192|5213|5209|5216|5215|5193|5191|31509
1603437600000|2020-10-23 07:20:00|5214|5210|5218|5214|5226|5225|5213|5210|26347
1603437900000|2020-10-23 07:25:00|5219|5215|5218|5215|5225|5223|5215|5213|5670
1603438200000|2020-10-23 07:30:00|5219|5216|5255|5252|5256|5252|5219|5216|36559
1603438500000|2020-10-23 07:35:00|5256|5253|5255|5252|5277|5276|5253|5251|53362
1603438800000|2020-10-23 07:40:00|5256|5253|5260|5257|5263|5260|5253|5251|4344
1603439100000|2020-10-23 07:45:00|5259|5258|5263|5261|5270|5268|5258|5255|8556
1603439400000|2020-10-23 07:50:00|5264|5262|5263|5261|5271|5269|5261|5259|10201
1603439700000|2020-10-23 07:55:00|5264|5262|5253|5251|5265|5263|5252|5250|9149
1603440000000|2020-10-23 08:00:00|5252|5250|5243|5242|5255|5253|5238|5235|16103
1603440300000|2020-10-23 08:05:00|5242|5241|5243|5241|5249|5248|5240|5238|19717
1603440600000|2020-10-23 08:10:00|5244|5242|5261|5258|5271|5269|5243|5242|17649
1603440900000|2020-10-23 08:15:00|5260|5259|5268|5266|5271|5268|5260|5259|4533
1603441200000|2020-10-23 08:20:00|5267|5265|5266|5264|5269|5267|5262|5260|5709
1603441500000|2020-10-23 08:25:00|5265|5265|5263|5261|5267|5266|5259|5258|8331
1603441800000|2020-10-23 08:30:00|5264|5262|5260|5259|5267|5265|5254|5252|21683
1603442100000|2020-10-23 08:35:00|5261|5258|5258|5256|5266|5264|5257|5255|5915
1603442400000|2020-10-23 08:40:00|5259|5257|5256|5255|5261|5260|5254|5252|4824
1603442700000|2020-10-23 08:45:00|5257|5254|5255|5253|5260|5259|5251|5249|10495
1603443000000|2020-10-23 08:50:00|5254|5252|5248|5246|5256|5255|5240|5239|9155
1603443300000|2020-10-23 08:55:00|5249|5247|5241|5240|5249|5247|5237|5236|8137
1603443600000|2020-10-23 09:00:00|5242|5239|5241|5238|5245|5242|5236|5235|14098
1603443900000|2020-10-23 09:05:00|5242|5239|5234|5233|5243|5242|5232|5231|6704
1603444200000|2020-10-23 09:10:00|5235|5234|5239|5237|5240|5238|5234|5232|34961
1603444500000|2020-10-23 09:15:00|5238|5236|5241|5239|5241|5239|5231|5230|23067
1603444800000|2020-10-23 09:20:00|5242|5240|5243|5242|5245|5244|5241|5240|2646
1603445100000|2020-10-23 09:25:00|5244|5243|5244|5243|5245|5244|5242|5240|3826
1603445400000|2020-10-23 09:30:00|5245|5244|5251|5250|5254|5253|5245|5244|6142
1603445700000|2020-10-23 09:35:00|5252|5249|5246|5245|5253|5252|5246|5245|3723
1603446000000|2020-10-23 09:40:00|5247|5246|5240|5238|5248|5247|5237|5235|3032
1603446300000|2020-10-23 09:45:00|5239|5239|5246|5245|5247|5246|5239|5238|3229
1603446600000|2020-10-23 09:50:00|5247|5246|5248|5247|5253|5251|5247|5245|13804
1603446900000|2020-10-23 09:55:00|5247|5246|5238|5237|5247|5246|5237|5236|12227
1603447200000|2020-10-23 10:00:00|5239|5238|5249|5247|5250|5248|5239|5238|3444
1603447500000|2020-10-23 10:05:00|5250|5248|5261|5259|5262|5259|5248|5247|6823
1603447800000|2020-10-23 10:10:00|5260|5258|5266|5265|5266|5265|5258|5257|13852
1603448100000|2020-10-23 10:15:00|5267|5266|5268|5266|5273|5272|5266|5264|5476
1603448400000|2020-10-23 10:20:00|5267|5265|5265|5263|5273|5271|5257|5256|14578
1603448700000|2020-10-23 10:25:00|5264|5264|5257|5256|5266|5264|5257|5256|4137
1603449000000|2020-10-23 10:30:00|5256|5255|5269|5266|5269|5267|5256|5254|4127
1603449300000|2020-10-23 10:35:00|5268|5265|5275|5272|5275|5273|5268|5265|7602
1603449600000|2020-10-23 10:40:00|5274|5273|5275|5273|5280|5278|5272|5270|5236
1603449900000|2020-10-23 10:45:00|5274|5274|5275|5273|5282|5280|5274|5272|12290
1603450200000|2020-10-23 10:50:00|5274|5272|5272|5270|5277|5276|5269|5267|4850
1603450500000|2020-10-23 10:55:00|5271|5271|5258|5256|5272|5271|5256|5254|11991
1603450800000|2020-10-23 11:00:00|5261|5254|5256|5254|5261|5257|5253|5252|115770
1603451100000|2020-10-23 11:05:00|5257|5255|5258|5256|5264|5262|5257|5255|4381
1603451400000|2020-10-23 11:10:00|5259|5257|5265|5263|5267|5265|5258|5255|9033
1603451700000|2020-10-23 11:15:00|5266|5264|5264|5261|5266|5265|5261|5259|8984
1603452000000|2020-10-23 11:20:00|5263|5260|5264|5262|5266|5264|5259|5258|1779
1603452300000|2020-10-23 11:25:00|5263|5261|5264|5262|5265|5264|5263|5261|572
1603452600000|2020-10-23 11:30:00|5263|5263|5268|5266|5268|5266|5263|5261|1163
1603452900000|2020-10-23 11:35:00|5267|5267|5269|5268|5270|5268|5265|5263|2701
1603453200000|2020-10-23 11:40:00|5270|5269|5270|5268|5272|5270|5265|5263|3041
1603453500000|2020-10-23 11:45:00|5269|5269|5270|5269|5275|5273|5269|5269|6072
1603453800000|2020-10-23 11:50:00|5271|5268|5269|5267|5272|5271|5267|5266|5940
1603454100000|2020-10-23 11:55:00|5270|5268|5265|5264|5270|5269|5264|5263|4910
1603454400000|2020-10-23 12:00:00|5264|5263|5266|5264|5267|5265|5259|5258|5373
1603454700000|2020-10-23 12:05:00|5265|5265|5266|5264|5267|5265|5262|5261|3380
1603455000000|2020-10-23 12:10:00|5265|5263|5263|5262|5266|5264|5261|5260|6636
1603455300000|2020-10-23 12:15:00|5262|5261|5270|5268|5272|5270|5262|5261|2641
1603455600000|2020-10-23 12:20:00|5269|5267|5261|5260|5270|5269|5261|5260|2026
1603455900000|2020-10-23 12:25:00|5262|5261|5271|5269|5272|5270|5261|5260|6507
1603456200000|2020-10-23 12:30:00|5272|5270|5281|5279|5281|5279|5270|5268|11120
1603456500000|2020-10-23 12:35:00|5282|5280|5282|5280|5284|5282|5279|5278|12383
1603456800000|2020-10-23 12:40:00|5281|5279|5286|5285|5291|5290|5280|5278|28166
1603457100000|2020-10-23 12:45:00|5285|5284|5279|5278|5285|5284|5279|5277|3024
1603457400000|2020-10-23 12:50:00|5280|5277|5281|5279|5281|5280|5275|5273|20332
1603457700000|2020-10-23 12:55:00|5280|5278|5280|5278|5286|5285|5279|5277|9576
1603458000000|2020-10-23 13:00:00|5279|5277|5286|5284|5287|5285|5277|5275|3852
1603458300000|2020-10-23 13:05:00|5287|5285|5281|5279|5287|5285|5279|5278|6556
1603458600000|2020-10-23 13:10:00|5282|5280|5284|5281|5285|5284|5281|5279|7098
1603458900000|2020-10-23 13:15:00|5283|5282|5279|5278|5284|5282|5279|5278|1658
1603459200000|2020-10-23 13:20:00|5280|5279|5279|5278|5282|5281|5277|5276|6562
1603459500000|2020-10-23 13:25:00|5278|5277|5274|5272|5279|5278|5273|5271|3563
1603459800000|2020-10-23 13:30:00|5273|5273|5268|5267|5276|5274|5266|5264|19129
1603460100000|2020-10-23 13:35:00|5267|5266|5267|5265|5270|5268|5262|5260|13256
1603460400000|2020-10-23 13:40:00|5268|5266|5261|5260|5268|5266|5258|5257|2266
1603460700000|2020-10-23 13:45:00|5262|5259|5254|5252|5265|5263|5252|5250|14165
1603461000000|2020-10-23 13:50:00|5253|5251|5256|5255|5257|5256|5249|5247|10262
1603461300000|2020-10-23 13:55:00|5255|5254|5252|5251|5258|5256|5246|5244|12506
1603461600000|2020-10-23 14:00:00|5253|5250|5248|5246|5254|5252|5245|5244|14199
1603461900000|2020-10-23 14:05:00|5247|5245|5245|5244|5249|5248|5242|5240|11587
1603462200000|2020-10-23 14:10:00|5244|5243|5245|5243|5247|5245|5238|5236|23377
1603462500000|2020-10-23 14:15:00|5244|5242|5243|5241|5248|5246|5242|5241|23261
1603462800000|2020-10-23 14:20:00|5242|5240|5235|5233|5243|5242|5233|5231|14982
1603463100000|2020-10-23 14:25:00|5234|5232|5235|5233|5240|5238|5230|5228|20398
1603463400000|2020-10-23 14:30:00|5234|5234|5244|5242|5245|5243|5234|5233|8288
1603463700000|2020-10-23 14:35:00|5245|5243|5249|5247|5249|5247|5238|5236|11889
1603464000000|2020-10-23 14:40:00|5248|5246|5248|5246|5252|5251|5245|5243|9023
1603464300000|2020-10-23 14:45:00|5249|5247|5246|5244|5252|5251|5246|5244|7077
1603464600000|2020-10-23 14:50:00|5247|5245|5237|5235|5248|5247|5235|5234|6346
1603464900000|2020-10-23 14:55:00|5235|5234|5228|5227|5237|5235|5228|5227|25173
1603465200000|2020-10-23 15:00:00|5229|5228|5233|5232|5238|5237|5228|5227|40560
1603465500000|2020-10-23 15:05:00|5234|5233|5232|5231|5235|5234|5229|5228|19129
1603465800000|2020-10-23 15:10:00|5233|5232|5230|5228|5234|5233|5226|5225|16155
1603466100000|2020-10-23 15:15:00|5229|5229|5230|5228|5232|5231|5227|5226|13426
1603466400000|2020-10-23 15:20:00|5229|5229|5213|5211|5230|5229|5212|5211|22388
1603466700000|2020-10-23 15:25:00|5214|5212|5228|5224|5230|5227|5214|5212|32711
1603699200000|2020-10-26 08:00:00|5170|5160|5177|5173|5180|5175|5162|5158|104136
1603699500000|2020-10-26 08:05:00|5178|5172|5171|5168|5180|5177|5149|5146|71245
1603699800000|2020-10-26 08:10:00|5172|5167|5174|5171|5176|5172|5150|5149|40483
1603700100000|2020-10-26 08:15:00|5173|5172|5192|5190|5192|5190|5171|5169|13260
1603700400000|2020-10-26 08:20:00|5190|5189|5172|5170|5192|5190|5167|5165|27831
1603700700000|2020-10-26 08:25:00|5174|5171|5174|5171|5182|5181|5169|5165|14101
1603701000000|2020-10-26 08:30:00|5173|5170|5169|5167|5173|5171|5161|5160|22841
1603701300000|2020-10-26 08:35:00|5170|5168|5181|5179|5184|5182|5169|5167|13728
1603701600000|2020-10-26 08:40:00|5180|5178|5180|5177|5181|5180|5172|5170|11586
1603701900000|2020-10-26 08:45:00|5179|5178|5187|5185|5189|5187|5177|5176|7029
1603702200000|2020-10-26 08:50:00|5188|5186|5197|5195|5197|5196|5182|5180|33625
1603702500000|2020-10-26 08:55:00|5196|5196|5199|5197|5207|5205|5194|5192|11200
1603702800000|2020-10-26 09:00:00|5200|5196|5201|5199|5202|5200|5188|5187|5576
1603703100000|2020-10-26 09:05:00|5200|5198|5207|5204|5210|5208|5198|5197|2781
1603703400000|2020-10-26 09:10:00|5206|5205|5211|5210|5213|5211|5205|5203|7908
1603703700000|2020-10-26 09:15:00|5212|5211|5232|5230|5234|5233|5209|5207|64007
1603704000000|2020-10-26 09:20:00|5231|5229|5225|5223|5234|5233|5219|5218|16758
1603704300000|2020-10-26 09:25:00|5224|5222|5227|5226|5227|5226|5220|5218|5938
1603704600000|2020-10-26 09:30:00|5228|5227|5228|5226|5229|5228|5223|5222|15605
1603704900000|2020-10-26 09:35:00|5229|5227|5215|5212|5232|5230|5213|5210|21730
1603705200000|2020-10-26 09:40:00|5214|5211|5200|5199|5217|5215|5200|5199|12908
1603705500000|2020-10-26 09:45:00|5199|5198|5202|5200|5204|5201|5194|5193|8854
1603705800000|2020-10-26 09:50:00|5201|5199|5207|5205|5207|5205|5195|5193|12502
1603706100000|2020-10-26 09:55:00|5208|5204|5202|5201|5210|5209|5202|5200|21423
1603706400000|2020-10-26 10:00:00|5201|5200|5201|5199|5206|5205|5198|5196|12342
1603706700000|2020-10-26 10:05:00|5202|5200|5210|5207|5211|5210|5201|5200|10880
1603707000000|2020-10-26 10:10:00|5209|5206|5214|5212|5214|5213|5205|5203|14918
1603707300000|2020-10-26 10:15:00|5213|5211|5216|5215|5217|5216|5211|5209|7456
1603707600000|2020-10-26 10:20:00|5215|5214|5216|5215|5223|5221|5214|5212|3997
1603707900000|2020-10-26 10:25:00|5215|5214|5221|5219|5222|5220|5215|5213|4843
1603708200000|2020-10-26 10:30:00|5222|5220|5222|5220|5225|5223|5217|5215|15802
1603708500000|2020-10-26 10:35:00|5223|5221|5221|5219|5229|5228|5220|5218|8898
1603708800000|2020-10-26 10:40:00|5220|5218|5210|5207|5223|5221|5210|5207|5971
1603709100000|2020-10-26 10:45:00|5209|5208|5217|5215|5217|5216|5209|5208|7244
1603709400000|2020-10-26 10:50:00|5216|5216|5226|5224|5226|5224|5213|5211|36979
1603709700000|2020-10-26 10:55:00|5225|5223|5227|5225|5229|5228|5220|5219|23122
1603710000000|2020-10-26 11:00:00|5228|5226|5240|5238|5240|5238|5226|5225|11595
1603710300000|2020-10-26 11:05:00|5239|5237|5235|5233|5240|5239|5234|5232|8039
1603710600000|2020-10-26 11:10:00|5236|5234|5237|5235|5241|5240|5234|5232|4031
1603710900000|2020-10-26 11:15:00|5238|5236|5238|5236|5241|5240|5236|5235|2878
1603711200000|2020-10-26 11:20:00|5239|5237|5231|5230|5240|5239|5229|5228|8852
1603711500000|2020-10-26 11:25:00|5232|5231|5224|5221|5232|5231|5223|5221|7325
1603711800000|2020-10-26 11:30:00|5225|5222|5229|5227|5229|5227|5224|5221|3693
1603712100000|2020-10-26 11:35:00|5228|5226|5225|5223|5228|5227|5223|5221|3929
1603712400000|2020-10-26 11:40:00|5224|5222|5220|5218|5224|5222|5217|5215|8024
1603712700000|2020-10-26 11:45:00|5221|5219|5218|5216|5221|5219|5212|5210|5648
1603713000000|2020-10-26 11:50:00|5217|5215|5212|5209|5218|5216|5208|5207|7156
1603713300000|2020-10-26 11:55:00|5211|5210|5206|5204|5213|5212|5205|5204|8749
1603713600000|2020-10-26 12:00:00|5205|5205|5209|5207|5212|5211|5203|5201|31539
1603713900000|2020-10-26 12:05:00|5208|5206|5204|5203|5210|5207|5201|5199|9734
1603714200000|2020-10-26 12:10:00|5203|5202|5202|5200|5206|5204|5200|5198|6557
1603714500000|2020-10-26 12:15:00|5201|5199|5204|5202|5205|5204|5198|5196|5585
1603714800000|2020-10-26 12:20:00|5202|5201|5194|5192|5203|5201|5194|5192|4750
1603715100000|2020-10-26 12:25:00|5195|5194|5206|5204|5206|5205|5193|5191|21729
1603715400000|2020-10-26 12:30:00|5205|5205|5206|5205|5210|5209|5202|5201|10730
1603715700000|2020-10-26 12:35:00|5205|5204|5203|5201|5207|5205|5202|5200|5142
1603716000000|2020-10-26 12:40:00|5202|5202|5194|5190|5203|5202|5189|5187|11306
1603716300000|2020-10-26 12:45:00|5193|5191|5184|5182|5194|5192|5183|5182|4952
1603716600000|2020-10-26 12:50:00|5185|5183|5180|5179|5191|5189|5179|5177|9398
1603716900000|2020-10-26 12:55:00|5181|5178|5184|5182|5185|5184|5178|5176|7265
1603717200000|2020-10-26 13:00:00|5183|5181|5189|5187|5193|5190|5181|5179|5123
1603717500000|2020-10-26 13:05:00|5188|5186|5191|5190|5194|5192|5187|5184|4291
1603717800000|2020-10-26 13:10:00|5192|5189|5192|5190|5197|5195|5188|5186|5996
1603718100000|2020-10-26 13:15:00|5190|5189|5193|5191|5197|5195|5189|5187|5988
1603718400000|2020-10-26 13:20:00|5192|5190|5191|5189|5195|5194|5190|5188|6345
1603718700000|2020-10-26 13:25:00|5190|5188|5192|5190|5194|5192|5189|5187|6258
1603719000000|2020-10-26 13:30:00|5191|5189|5178|5176|5198|5196|5177|5175|19811
1603719300000|2020-10-26 13:35:00|5179|5177|5169|5167|5179|5177|5164|5162|27101
1603719600000|2020-10-26 13:40:00|5170|5168|5171|5170|5174|5172|5161|5160|18232
1603719900000|2020-10-26 13:45:00|5172|5171|5167|5163|5176|5174|5163|5161|7771
1603720200000|2020-10-26 13:50:00|5166|5164|5171|5170|5179|5177|5166|5163|16772
1603720500000|2020-10-26 13:55:00|5170|5169|5173|5170|5176|5175|5169|5168|4786
1603720800000|2020-10-26 14:00:00|5174|5171|5178|5176|5179|5177|5170|5168|14874
1603721100000|2020-10-26 14:05:00|5179|5177|5180|5178|5182|5180|5176|5175|7237
1603721400000|2020-10-26 14:10:00|5181|5179|5177|5175|5181|5179|5171|5169|9277
1603721700000|2020-10-26 14:15:00|5178|5176|5174|5172|5183|5181|5171|5169|14098
1603722000000|2020-10-26 14:20:00|5175|5173|5173|5170|5178|5177|5167|5166|17124
1603722300000|2020-10-26 14:25:00|5172|5171|5166|5163|5175|5173|5165|5163|6676
1603722600000|2020-10-26 14:30:00|5164|5164|5170|5168|5170|5168|5161|5160|60526
1603722900000|2020-10-26 14:35:00|5169|5167|5175|5173|5175|5174|5163|5162|10575
1603723200000|2020-10-26 14:40:00|5174|5174|5178|5175|5180|5178|5172|5170|12656
1603723500000|2020-10-26 14:45:00|5179|5176|5171|5169|5181|5179|5167|5166|9880
1603723800000|2020-10-26 14:50:00|5170|5168|5163|5161|5171|5170|5162|5160|3652
1603724100000|2020-10-26 14:55:00|5162|5160|5154|5152|5162|5160|5153|5151|12462
1603724400000|2020-10-26 15:00:00|5153|5151|5148|5146|5154|5153|5140|5137|9591
1603724700000|2020-10-26 15:05:00|5147|5145|5136|5134|5147|5145|5135|5133|9963
1603725000000|2020-10-26 15:10:00|5137|5135|5140|5138|5145|5143|5136|5135|26515
1603725300000|2020-10-26 15:15:00|5139|5137|5130|5128|5139|5138|5123|5121|20521
1603725600000|2020-10-26 15:20:00|5131|5129|5143|5141|5145|5144|5129|5127|13666
1603725900000|2020-10-26 15:25:00|5142|5140|5142|5140|5150|5149|5140|5139|21171
1603726200000|2020-10-26 15:30:00|5141|5139|5131|5129|5144|5143|5129|5127|29885
1603726500000|2020-10-26 15:35:00|5130|5128|5136|5134|5140|5139|5127|5125|16178
1603726800000|2020-10-26 15:40:00|5135|5133|5129|5126|5135|5134|5124|5122|19501
1603727100000|2020-10-26 15:45:00|5130|5127|5129|5127|5135|5133|5127|5125|11079
1603727400000|2020-10-26 15:50:00|5128|5126|5127|5125|5137|5135|5124|5123|21229
1603727700000|2020-10-26 15:55:00|5126|5124|5133|5131|5138|5136|5124|5123|20070
1603728000000|2020-10-26 16:00:00|5132|5130|5131|5129|5134|5133|5125|5124|38281
1603728300000|2020-10-26 16:05:00|5130|5128|5124|5123|5131|5130|5121|5120|24419
1603728600000|2020-10-26 16:10:00|5123|5122|5118|5116|5126|5124|5116|5115|21775
1603728900000|2020-10-26 16:15:00|5119|5117|5126|5124|5127|5126|5116|5115|51993
1603729200000|2020-10-26 16:20:00|5125|5123|5117|5115|5125|5123|5116|5115|13191
1603729500000|2020-10-26 16:25:00|5116|5114|5114|5110|5120|5118|5110|5108|44398
1603785600000|2020-10-27 08:00:00|5130|5126|5085|5081|5140|5127|5075|5073|139897
1603785900000|2020-10-27 08:05:00|5086|5082|5116|5113|5120|5118|5083|5080|63124
1603786200000|2020-10-27 08:10:00|5115|5112|5102|5099|5119|5116|5087|5085|32075
1603786500000|2020-10-27 08:15:00|5103|5100|5122|5120|5122|5120|5103|5100|30650
1603786800000|2020-10-27 08:20:00|5121|5119|5110|5108|5121|5119|5098|5096|42064
1603787100000|2020-10-27 08:25:00|5111|5109|5112|5111|5113|5111|5099|5097|31156
1603787400000|2020-10-27 08:30:00|5111|5110|5101|5098|5133|5131|5096|5095|23930
1603787700000|2020-10-27 08:35:00|5100|5099|5088|5086|5102|5100|5086|5084|19424
1603788000000|2020-10-27 08:40:00|5087|5085|5094|5091|5100|5098|5084|5082|13939
1603788300000|2020-10-27 08:45:00|5095|5092|5112|5110|5116|5113|5091|5088|11588
1603788600000|2020-10-27 08:50:00|5111|5109|5109|5106|5125|5122|5105|5103|33628
1603788900000|2020-10-27 08:55:00|5108|5107|5109|5105|5117|5115|5104|5103|13252
1603789200000|2020-10-27 09:00:00|5108|5106|5098|5096|5108|5107|5095|5093|12099
1603789500000|2020-10-27 09:05:00|5099|5097|5070|5067|5099|5097|5069|5067|60599
1603789800000|2020-10-27 09:10:00|5069|5068|5077|5074|5080|5078|5064|5063|20391
1603790100000|2020-10-27 09:15:00|5076|5073|5070|5068|5076|5073|5059|5057|20360
1603790400000|2020-10-27 09:20:00|5071|5069|5079|5077|5081|5080|5066|5065|30667
1603790700000|2020-10-27 09:25:00|5080|5078|5082|5080|5086|5085|5078|5076|11234
1603791000000|2020-10-27 09:30:00|5081|5079|5076|5074|5085|5083|5073|5071|9468
1603791300000|2020-10-27 09:35:00|5075|5073|5076|5074|5077|5075|5069|5067|10175
1603791600000|2020-10-27 09:40:00|5074|5073|5063|5061|5074|5073|5061|5060|9915
1603791900000|2020-10-27 09:45:00|5064|5060|5067|5065|5069|5068|5062|5060|6263
1603792200000|2020-10-27 09:50:00|5068|5066|5061|5059|5072|5070|5060|5058|14236
1603792500000|2020-10-27 09:55:00|5062|5058|5065|5064|5066|5064|5054|5052|10288
1603792800000|2020-10-27 10:00:00|5066|5063|5073|5070|5078|5077|5064|5063|6858
1603793100000|2020-10-27 10:05:00|5074|5071|5074|5072|5078|5076|5071|5070|3916
1603793400000|2020-10-27 10:10:00|5073|5071|5077|5075|5079|5078|5071|5070|9598
1603793700000|2020-10-27 10:15:00|5078|5076|5075|5073|5080|5079|5070|5069|30340
1603794000000|2020-10-27 10:20:00|5074|5074|5068|5066|5078|5077|5067|5065|19875
1603794300000|2020-10-27 10:25:00|5069|5067|5070|5067|5072|5071|5067|5065|4231
1603794600000|2020-10-27 10:30:00|5069|5068|5077|5075|5078|5076|5068|5066|5938
1603794900000|2020-10-27 10:35:00|5078|5074|5073|5072|5078|5075|5071|5069|8132
1603795200000|2020-10-27 10:40:00|5072|5071|5078|5077|5081|5080|5070|5068|18213
1603795500000|2020-10-27 10:45:00|5079|5076|5069|5067|5079|5077|5068|5066|7931
1603795800000|2020-10-27 10:50:00|5070|5068|5079|5077|5079|5078|5068|5066|8310
1603796100000|2020-10-27 10:55:00|5080|5076|5098|5097|5099|5097|5076|5075|33733
1603796400000|2020-10-27 11:00:00|5097|5096|5099|5097|5104|5103|5094|5093|51724
1603796700000|2020-10-27 11:05:00|5100|5098|5100|5099|5104|5103|5096|5095|5213
1603797000000|2020-10-27 11:10:00|5101|5100|5105|5102|5106|5105|5099|5098|5139
1603797300000|2020-10-27 11:15:00|5104|5103|5106|5104|5106|5104|5097|5095|14210
1603797600000|2020-10-27 11:20:00|5107|5105|5099|5097|5108|5106|5099|5097|6450
1603797900000|2020-10-27 11:25:00|5100|5098|5103|5101|5104|5101|5097|5095|3374
1603798200000|2020-10-27 11:30:00|5102|5100|5102|5100|5105|5103|5099|5098|3732
1603798500000|2020-10-27 11:35:00|5101|5099|5099|5097|5103|5102|5097|5096|8261
1603798800000|2020-10-27 11:40:00|5098|5098|5097|5095|5099|5098|5094|5093|7085
1603799100000|2020-10-27 11:45:00|5098|5096|5101|5099|5106|5105|5097|5095|18514
1603799400000|2020-10-27 11:50:00|5102|5100|5112|5110|5112|5111|5102|5100|14083
1603799700000|2020-10-27 11:55:00|5113|5111|5102|5101|5114|5113|5101|5098|17260
1603800000000|2020-10-27 12:00:00|5103|5102|5104|5102|5108|5103|5099|5097|15832
1603800300000|2020-10-27 12:05:00|5105|5103|5104|5102|5107|5105|5099|5098|6976
1603800600000|2020-10-27 12:10:00|5103|5101|5101|5098|5105|5101|5093|5092|4533
1603800900000|2020-10-27 12:15:00|5100|5099|5099|5098|5104|5101|5097|5095|5659
1603801200000|2020-10-27 12:20:00|5100|5097|5094|5092|5100|5097|5092|5091|3560
1603801500000|2020-10-27 12:25:00|5093|5091|5098|5096|5100|5099|5092|5090|13535
1603801800000|2020-10-27 12:30:00|5099|5097|5105|5104|5111|5109|5098|5096|23670
1603802100000|2020-10-27 12:35:00|5106|5105|5107|5106|5112|5110|5104|5103|12049
1603802400000|2020-10-27 12:40:00|5106|5105|5095|5092|5108|5107|5093|5091|15845
1603802700000|2020-10-27 12:45:00|5096|5093|5094|5092|5099|5097|5092|5090|10848
1603803000000|2020-10-27 12:50:00|5095|5093|5088|5085|5098|5096|5086|5085|27107
1603803300000|2020-10-27 12:55:00|5089|5086|5087|5085|5089|5088|5082|5081|15650
1603803600000|2020-10-27 13:00:00|5086|5084|5081|5079|5086|5084|5078|5076|7314
1603803900000|2020-10-27 13:05:00|5080|5078|5084|5082|5087|5085|5077|5076|4576
1603804200000|2020-10-27 13:10:00|5085|5083|5083|5081|5088|5087|5082|5080|6767
1603804500000|2020-10-27 13:15:00|5082|5080|5077|5075|5083|5082|5074|5072|4682
1603804800000|2020-10-27 13:20:00|5076|5074|5085|5083|5088|5086|5075|5074|8877
1603805100000|2020-10-27 13:25:00|5086|5084|5078|5076|5086|5084|5077|5074|5164
1603805400000|2020-10-27 13:30:00|5079|5077|5071|5068|5079|5078|5069|5068|7240
1603805700000|2020-10-27 13:35:00|5070|5067|5072|5070|5089|5087|5067|5066|17332
1603806000000|2020-10-27 13:40:00|5073|5071|5072|5070|5073|5071|5065|5063|13229
1603806300000|2020-10-27 13:45:00|5073|5071|5075|5073|5077|5075|5069|5067|17268
1603806600000|2020-10-27 13:50:00|5076|5074|5082|5078|5082|5080|5071|5069|18264
1603806900000|2020-10-27 13:55:00|5081|5079|5079|5077|5084|5082|5073|5072|7440
1603807200000|2020-10-27 14:00:00|5080|5078|5078|5076|5083|5080|5076|5074|8541
1603807500000|2020-10-27 14:05:00|5077|5075|5085|5084|5091|5088|5076|5074|7472
1603807800000|2020-10-27 14:10:00|5084|5083|5080|5078|5087|5085|5078|5077|19145
1603808100000|2020-10-27 14:15:00|5081|5079|5060|5058|5081|5080|5060|5058|36722
1603808400000|2020-10-27 14:20:00|5059|5057|5059|5057|5062|5060|5057|5056|10651
1603808700000|2020-10-27 14:25:00|5058|5058|5044|5042|5058|5058|5038|5037|52645
1603809000000|2020-10-27 14:30:00|5043|5041|5053|5052|5054|5052|5041|5039|32505
1603809300000|2020-10-27 14:35:00|5054|5053|5058|5056|5059|5057|5050|5049|30372
1603809600000|2020-10-27 14:40:00|5059|5057|5059|5057|5061|5059|5051|5049|12054
1603809900000|2020-10-27 14:45:00|5058|5056|5058|5056|5060|5059|5049|5047|10941
1603810200000|2020-10-27 14:50:00|5057|5055|5051|5049|5063|5061|5044|5042|22422
1603810500000|2020-10-27 14:55:00|5052|5050|5038|5036|5054|5052|5038|5036|17224
1603810800000|2020-10-27 15:00:00|5039|5037|5034|5032|5040|5038|5029|5027|27962
1603811100000|2020-10-27 15:05:00|5035|5033|5037|5035|5039|5036|5030|5028|15548
1603811400000|2020-10-27 15:10:00|5036|5036|5044|5042|5050|5048|5034|5033|26236
1603811700000|2020-10-27 15:15:00|5045|5043|5034|5031|5049|5047|5032|5030|26488
1603812000000|2020-10-27 15:20:00|5033|5032|5039|5036|5039|5037|5033|5031|12118
1603812300000|2020-10-27 15:25:00|5038|5035|5038|5037|5052|5051|5036|5034|40308
1603812600000|2020-10-27 15:30:00|5039|5038|5037|5036|5040|5039|5032|5030|19399
1603812900000|2020-10-27 15:35:00|5036|5035|5038|5036|5040|5038|5031|5030|23206
1603813200000|2020-10-27 15:40:00|5039|5035|5032|5030|5040|5038|5027|5026|18804
1603813500000|2020-10-27 15:45:00|5033|5031|5040|5039|5043|5042|5033|5031|19693
1603813800000|2020-10-27 15:50:00|5039|5038|5044|5043|5045|5043|5037|5036|19700
1603814100000|2020-10-27 15:55:00|5043|5042|5048|5047|5051|5049|5039|5037|20366
1603814400000|2020-10-27 16:00:00|5049|5046|5044|5043|5050|5049|5040|5038|28167
1603814700000|2020-10-27 16:05:00|5045|5044|5040|5038|5047|5046|5034|5032|19874
1603815000000|2020-10-27 16:10:00|5041|5039|5033|5031|5042|5040|5029|5027|41349
1603815300000|2020-10-27 16:15:00|5034|5032|5042|5041|5042|5041|5033|5032|18966
1603815600000|2020-10-27 16:20:00|5043|5042|5048|5047|5055|5053|5043|5041|24014
1603815900000|2020-10-27 16:25:00|5049|5048|5040|5037|5056|5054|5038|5036|31392
1603872000000|2020-10-28 08:00:00|4887|4885|4896.5|4891|4900|4892.5|4845.5|4833.5|203153
1603872300000|2020-10-28 08:05:00|4896|4889.5|4883|4878.5|4930|4920|4880|4875|107324
1603872600000|2020-10-28 08:10:00|4883.5|4879|4868|4862|4889.5|4887.5|4860|4858|79780
1603872900000|2020-10-28 08:15:00|4866|4861.5|4830.5|4828|4866|4861.5|4819|4816|138432
1603873200000|2020-10-28 08:20:00|4830|4826|4808.5|4806|4839|4835|4791.5|4788|125255
1603873500000|2020-10-28 08:25:00|4809|4805.5|4808.5|4806|4825|4821.5|4794|4788|91967
1603873800000|2020-10-28 08:30:00|4808|4805.5|4775.5|4773|4808.5|4806.5|4766|4761|97187
1603874100000|2020-10-28 08:35:00|4775|4772.5|4760.5|4758|4777.5|4775|4753.5|4750|113974
1603874400000|2020-10-28 08:40:00|4760|4757.5|4771|4769|4777.5|4775.5|4755.5|4752.5|100384
1603874700000|2020-10-28 08:45:00|4769|4768.5|4798.5|4796.5|4799|4798|4768|4765.5|78944
1603875000000|2020-10-28 08:50:00|4798|4796|4798.5|4797|4816|4812.5|4791|4790|94420
1603875300000|2020-10-28 08:55:00|4799|4797.5|4819|4818|4827.5|4825|4793.5|4791|64138
1603875600000|2020-10-28 09:00:00|4818.5|4816.5|4803|4800.5|4823|4821|4795|4793|56497
1603875900000|2020-10-28 09:05:00|4802.5|4800|4820|4818|4826.5|4824.5|4798.5|4798|64043
1603876200000|2020-10-28 09:10:00|4820.5|4818.5|4839.5|4838|4844|4842.5|4811.5|4810.5|51390
1603876500000|2020-10-28 09:15:00|4839|4837|4839.5|4837.5|4841|4839.5|4820|4818|42658
1603876800000|2020-10-28 09:20:00|4840|4838|4821.5|4819.5|4840.5|4838.5|4814.5|4813|37830
1603877100000|2020-10-28 09:25:00|4822|4820|4798|4797|4828|4826|4798|4796|65678
1603877400000|2020-10-28 09:30:00|4797.5|4795.5|4786|4784.5|4804.5|4802|4777|4775.5|46653
1603877700000|2020-10-28 09:35:00|4786.5|4785|4782.5|4781|4789|4786.5|4778|4776|30658
1603878000000|2020-10-28 09:40:00|4782|4780.5|4781|4780|4796.5|4795.5|4776|4775|52013
1603878300000|2020-10-28 09:45:00|4780.5|4780.5|4763|4761.5|4782|4780.5|4762|4760.5|43415
1603878600000|2020-10-28 09:50:00|4762.5|4761|4786.5|4785|4798|4796|4762|4760|81564
1603878900000|2020-10-28 09:55:00|4787|4785.5|4810.5|4807.5|4813|4811|4787|4785.5|52040
1603879200000|2020-10-28 10:00:00|4810|4809|4825.5|4823.5|4836.5|4832.5|4810|4809|35702
1603879500000|2020-10-28 10:05:00|4825|4823|4815|4813.5|4832|4827.5|4806|4803.5|30909
1603879800000|2020-10-28 10:10:00|4814.5|4813|4817.5|4814.5|4821.5|4819|4807.5|4804.5|60730
1603880100000|2020-10-28 10:15:00|4815|4815|4832|4830|4836|4835|4808|4804.5|41684
1603880400000|2020-10-28 10:20:00|4831.5|4829.5|4823|4821|4849|4848.5|4819|4815.5|47492
1603880700000|2020-10-28 10:25:00|4823.5|4820.5|4823|4822|4830|4828.5|4813|4812|32385
1603881000000|2020-10-28 10:30:00|4822.5|4821.5|4824.5|4823|4832|4831|4821|4817|51551
1603881300000|2020-10-28 10:35:00|4825|4823.5|4824|4822.5|4830.5|4828.5|4815.5|4813|28971
1603881600000|2020-10-28 10:40:00|4823.5|4822|4819|4817.5|4831.5|4829|4810.5|4808.5|29148
1603881900000|2020-10-28 10:45:00|4819.5|4818|4814|4812.5|4828.5|4826.5|4813|4811|14839
1603882200000|2020-10-28 10:50:00|4813.5|4813|4803|4800.5|4816|4814.5|4802.5|4800.5|30916
1603882500000|2020-10-28 10:55:00|4803.5|4801|4785|4783|4806|4804.5|4783|4780.5|27853
1603882800000|2020-10-28 11:00:00|4785.5|4783.5|4781|4780|4793|4791.5|4781|4780|29043
1603883100000|2020-10-28 11:05:00|4780.5|4779.5|4758.5|4756.5|4787|4785.5|4756.5|4755|43945
1603883400000|2020-10-28 11:10:00|4758|4756|4759|4757.5|4771.5|4771|4756.5|4755|30621
1603883700000|2020-10-28 11:15:00|4758.5|4757|4763|4761|4765.5|4762|4756.5|4755|15089
1603884000000|2020-10-28 11:20:00|4763.5|4762|4753.5|4751.5|4766|4765|4752|4751|23439
1603884300000|2020-10-28 11:25:00|4754|4752|4746.5|4745|4761.5|4759|4745.5|4745|63381
1603884600000|2020-10-28 11:30:00|4746|4744.5|4738|4736|4777|4755|4735.5|4731.5|28795
1603884900000|2020-10-28 11:35:00|4737.5|4735.5|4734.5|4732|4744|4742|4733.5|4732|18551
1603885200000|2020-10-28 11:40:00|4734|4732.5|4742.5|4740.5|4747|4744.5|4731.5|4730|14503
1603885500000|2020-10-28 11:45:00|4743.5|4741|4766|4764.5|4769.5|4767.5|4742|4740|77653
1603885800000|2020-10-28 11:50:00|4765.5|4764|4757.5|4755.5|4768|4766.5|4751|4750|13376
1603886100000|2020-10-28 11:55:00|4758|4756|4750.5|4749.5|4764|4761.5|4747|4745|33663
1603886400000|2020-10-28 12:00:00|4751.5|4740|4744|4741|4753.5|4751.5|4737|4734.5|33466
1603886700000|2020-10-28 12:05:00|4744.5|4741.5|4738|4736|4751|4749.5|4726|4724|28584
1603887000000|2020-10-28 12:10:00|4737.5|4735.5|4731|4729.5|4739|4736.5|4725|4723.5|32208
1603887300000|2020-10-28 12:15:00|4730.5|4728.5|4742|4740|4746.5|4744.5|4723|4721.5|24521
1603887600000|2020-10-28 12:20:00|4742.5|4740.5|4746|4745|4749.5|4748.5|4735|4734|37909
1603887900000|2020-10-28 12:25:00|4746.5|4745.5|4756|4754|4758.5|4756|4745.5|4745|21224
1603888200000|2020-10-28 12:30:00|4755.5|4753.5|4740|4738.5|4755.5|4753.5|4738|4736.5|25585
1603888500000|2020-10-28 12:35:00|4740.5|4738|4726.5|4724|4741|4739|4723|4722.5|21462
1603888800000|2020-10-28 12:40:00|4726|4724.5|4707|4705.5|4726|4724.5|4707|4705|37482
1603889100000|2020-10-28 12:45:00|4707.5|4706|4715.5|4714|4720.5|4720|4705|4703.5|41316
1603889400000|2020-10-28 12:50:00|4716|4714.5|4716|4714.5|4720.5|4719.5|4709.5|4708.5|33113
1603889700000|2020-10-28 12:55:00|4715.5|4714|4718.5|4716.5|4724.5|4723|4705|4703.5|30289
1603890000000|2020-10-28 13:00:00|4718|4716|4719.5|4718.5|4728|4727|4715|4713|16509
1603890300000|2020-10-28 13:05:00|4720|4719.5|4716.5|4716|4727.5|4726|4713|4712|40182
1603890600000|2020-10-28 13:10:00|4717|4716.5|4718|4715.5|4721|4719|4713.5|4712.5|12040
1603890900000|2020-10-28 13:15:00|4717.5|4716|4716.5|4715|4722.5|4720|4713|4712|15151
1603891200000|2020-10-28 13:20:00|4717|4715.5|4725|4724|4725|4724.5|4713.5|4712.5|27021
1603891500000|2020-10-28 13:25:00|4725.5|4724.5|4737|4735|4738|4736|4721|4720|29169
1603891800000|2020-10-28 13:30:00|4736.5|4734.5|4742|4740.5|4751.5|4749.5|4730.5|4729|47305
1603892100000|2020-10-28 13:35:00|4742.5|4740|4746.5|4745.5|4751|4750|4734|4732.5|21516
1603892400000|2020-10-28 13:40:00|4747|4746|4759.5|4757.5|4764|4762.5|4743|4741.5|39041
1603892700000|2020-10-28 13:45:00|4759|4756.5|4740|4739.5|4759|4758|4738.5|4737|33361
1603893000000|2020-10-28 13:50:00|4740.5|4739|4731.5|4729.5|4741|4740|4727|4725|47049
1603893300000|2020-10-28 13:55:00|4732|4730|4732.5|4730.5|4746.5|4746|4727.5|4725.5|31308
1603893600000|2020-10-28 14:00:00|4732|4731|4718|4716|4744.5|4742.5|4717.5|4716|58936
1603893900000|2020-10-28 14:05:00|4718.5|4716.5|4718|4716.5|4723.5|4721.5|4712|4711.5|33696
1603894200000|2020-10-28 14:10:00|4717.5|4716|4717|4715.5|4723|4722.5|4711|4710|38482
1603894500000|2020-10-28 14:15:00|4716.5|4715|4703.5|4701.5|4717|4715|4702|4701|37930
1603894800000|2020-10-28 14:20:00|4704|4702|4704|4702.5|4716.5|4715|4702.5|4701|33781
1603895100000|2020-10-28 14:25:00|4704.5|4702|4699|4697|4706.5|4705.5|4685.5|4685|75805
1603895400000|2020-10-28 14:30:00|4700|4697.5|4704|4702.5|4713|4711.5|4688|4686|55213
1603895700000|2020-10-28 14:35:00|4704.5|4703|4695.5|4693|4711|4708.5|4694.5|4693|50862
1603896000000|2020-10-28 14:40:00|4695|4693.5|4676.5|4675|4695|4693.5|4675.5|4675|56195
1603896300000|2020-10-28 14:45:00|4676|4674.5|4662|4660.5|4680|4679|4662|4660|30923
1603896600000|2020-10-28 14:50:00|4662.5|4660|4675.5|4675|4679|4677.5|4655|4653|85199
1603896900000|2020-10-28 14:55:00|4676|4675.5|4681|4679|4683.5|4682|4664.5|4662.5|51294
1603897200000|2020-10-28 15:00:00|4680.5|4678.5|4679.5|4677.5|4690.5|4688.5|4674|4672.5|42125
1603897500000|2020-10-28 15:05:00|4680|4678|4668|4667|4692|4690.5|4665.5|4665|37781
1603897800000|2020-10-28 15:10:00|4668.5|4666.5|4671|4669.5|4672|4670|4661.5|4660|67092
1603898100000|2020-10-28 15:15:00|4670.5|4669|4665.5|4664|4672|4670.5|4660|4658.5|26750
1603898400000|2020-10-28 15:20:00|4666|4664.5|4630.5|4630|4671|4670|4630|4628.5|88549
1603898700000|2020-10-28 15:25:00|4630|4629|4634|4632.5|4635.5|4634|4615|4613|63846
1603899000000|2020-10-28 15:30:00|4634.5|4633|4614.5|4613|4634.5|4633|4613.5|4612|30531
1603899300000|2020-10-28 15:35:00|4615|4613.5|4651.5|4650.5|4653|4651.5|4615|4613.5|46750
1603899600000|2020-10-28 15:40:00|4652|4651|4693.5|4692|4694|4693.5|4651.5|4650|100516
1603899900000|2020-10-28 15:45:00|4693|4692.5|4722.5|4721|4724.5|4724|4690|4688|65811
1603900200000|2020-10-28 15:50:00|4723|4721.5|4713.5|4712.5|4723.5|4722|4695|4693|70248
1603900500000|2020-10-28 15:55:00|4713|4711.5|4709|4707|4731|4730|4706.5|4703.5|54833
1603900800000|2020-10-28 16:00:00|4709.5|4706.5|4702.5|4699.5|4715.5|4714.5|4698.5|4697.5|41694
1603901100000|2020-10-28 16:05:00|4703|4700|4715.5|4714.5|4721.5|4720.5|4700.5|4698.5|56962
1603901400000|2020-10-28 16:10:00|4715|4714|4710|4708|4719|4717.5|4703|4701.5|59382
1603901700000|2020-10-28 16:15:00|4710.5|4708.5|4706.5|4705.5|4718|4717|4705|4704.5|43296
1603902000000|2020-10-28 16:20:00|4706|4706|4704.5|4703|4714|4713.5|4695.5|4694.5|68492
1603902300000|2020-10-28 16:25:00|4705|4703.5|4665.5|4663|4709|4707.5|4661.5|4661|77924
1603958400000|2020-10-29 08:00:00|4655.5|4651|4723|4721|4732|4727.5|4655.5|4651|104715
1603958700000|2020-10-29 08:05:00|4722.5|4720.5|4719|4717|4734|4729.5|4709|4707.5|52107
1603959000000|2020-10-29 08:10:00|4719.5|4717.5|4705|4703.5|4722|4719.5|4698.5|4695.5|31489
1603959300000|2020-10-29 08:15:00|4705.5|4704|4692.5|4690.5|4714|4712|4687.5|4686.5|40749
1603959600000|2020-10-29 08:20:00|4693|4690|4729.5|4727|4734.5|4732|4690|4689.5|38976
1603959900000|2020-10-29 08:25:00|4730|4727.5|4717.5|4715|4734.5|4732|4712|4710.5|24933
1603960200000|2020-10-29 08:30:00|4717|4714.5|4720|4717.5|4730|4727.5|4707.5|4706|23368
1603960500000|2020-10-29 08:35:00|4719.5|4717|4726|4724|4727|4726|4706.5|4703.5|29557
1603960800000|2020-10-29 08:40:00|4725.5|4723.5|4736|4733|4742|4738.5|4716.5|4714|31971
1603961100000|2020-10-29 08:45:00|4735.5|4732.5|4713|4710.5|4735.5|4732.5|4710.5|4708.5|13757
1603961400000|2020-10-29 08:50:00|4712.5|4710|4703.5|4701|4718.5|4716|4699|4697|66389
1603961700000|2020-10-29 08:55:00|4704|4701.5|4707|4704.5|4710|4708|4694.5|4693|17524
1603962000000|2020-10-29 09:00:00|4706.5|4704|4721.5|4720|4725.5|4723|4703.5|4701.5|16108
1603962300000|2020-10-29 09:05:00|4721|4719.5|4738|4735.5|4738|4736|4718|4716.5|9765
1603962600000|2020-10-29 09:10:00|4738.5|4736|4734.5|4732.5|4743|4741.5|4727.5|4726|12907
1603962900000|2020-10-29 09:15:00|4734|4732|4734|4731.5|4742|4740|4728|4726|19327
1603963200000|2020-10-29 09:20:00|4733.5|4732|4740|4737.5|4743|4741.5|4732|4730.5|47076
1603963500000|2020-10-29 09:25:00|4740.5|4737|4741|4738|4749.5|4747.5|4740|4737|12184
1603963800000|2020-10-29 09:30:00|4741.5|4741|4727|4725.5|4749.5|4747.5|4726.5|4725|44763
1603964100000|2020-10-29 09:35:00|4727.5|4726|4729.5|4727.5|4734|4733|4721.5|4720|23497
1603964400000|2020-10-29 09:40:00|4730|4728|4744.5|4742|4746|4744.5|4723.5|4722.5|21568
1603964700000|2020-10-29 09:45:00|4744|4742.5|4743.5|4742|4747.5|4745.5|4736.5|4734.5|11122
1603965000000|2020-10-29 09:50:00|4744|4742.5|4753.5|4752|4755.5|4754|4742|4740|29250
1603965300000|2020-10-29 09:55:00|4754|4751.5|4749|4747.5|4755|4753.5|4747.5|4745.5|8531
1603965600000|2020-10-29 10:00:00|4748.5|4747|4731|4729.5|4748.5|4747|4730|4729|20533
1603965900000|2020-10-29 10:05:00|4731.5|4730|4732|4730|4738.5|4737|4724.5|4722.5|13645
1603966200000|2020-10-29 10:10:00|4732.5|4731|4731|4728.5|4732.5|4731|4718|4717|19035
1603966500000|2020-10-29 10:15:00|4730.5|4728|4730|4727.5|4733|4731.5|4720.5|4718.5|12510
1603966800000|2020-10-29 10:20:00|4729.5|4728|4731|4728.5|4744.5|4743.5|4725|4724|12257
1603967100000|2020-10-29 10:25:00|4731.5|4729|4723|4721|4734|4732.5|4720|4719|18773
1603967400000|2020-10-29 10:30:00|4723.5|4721.5|4714|4712|4727.5|4725|4709.5|4708|16893
1603967700000|2020-10-29 10:35:00|4714.5|4712.5|4717|4715.5|4717|4715.5|4708.5|4706.5|7937
1603968000000|2020-10-29 10:40:00|4717.5|4716|4713|4712|4719|4717.5|4709.5|4707.5|21851
1603968300000|2020-10-29 10:45:00|4712.5|4711.5|4718|4716|4718.5|4716.5|4707.5|4705.5|9134
1603968600000|2020-10-29 10:50:00|4717.5|4716.5|4718|4715.5|4719.5|4718.5|4713|4712.5|11339
1603968900000|2020-10-29 10:55:00|4718.5|4715|4717|4715|4723.5|4721.5|4714.5|4713|13286
1603969200000|2020-10-29 11:00:00|4717.5|4715.5|4709|4707.5|4718|4717|4706|4705|16997
1603969500000|2020-10-29 11:05:00|4707.5|4707|4702|4700.5|4709.5|4708|4701|4700|15955
1603969800000|2020-10-29 11:10:00|4701.5|4700|4689|4687.5|4702|4701|4684.5|4684|37059
1603970100000|2020-10-29 11:15:00|4689.5|4687|4679|4677.5|4694|4692.5|4676|4675|26451
1603970400000|2020-10-29 11:20:00|4677.5|4677|4668.5|4667.5|4680.5|4679.5|4667.5|4666|20024
1603970700000|2020-10-29 11:25:00|4668|4667|4664|4662|4671|4668.5|4660|4659|22586
1603971000000|2020-10-29 11:30:00|4663.5|4661.5|4664|4661.5|4672|4670|4658.5|4656.5|23850
1603971300000|2020-10-29 11:35:00|4664.5|4662|4653.5|4651.5|4670|4669|4651|4650|33764
1603971600000|2020-10-29 11:40:00|4654|4652|4655.5|4653.5|4661|4658.5|4648|4646.5|56777
1603971900000|2020-10-29 11:45:00|4655|4653|4652.5|4650|4662.5|4661|4649|4646.5|13454
1603972200000|2020-10-29 11:50:00|4653|4649.5|4652.5|4650.5|4654|4652|4639|4637|21356
1603972500000|2020-10-29 11:55:00|4653|4651|4634|4631|4655|4652|4631.5|4630.5|18136
1603972800000|2020-10-29 12:00:00|4642|4631.5|4651|4649|4653.5|4652|4635.5|4631.5|24038
1603973100000|2020-10-29 12:05:00|4650.5|4648.5|4656.5|4654.5|4658|4657.5|4642|4640|10715
1603973400000|2020-10-29 12:10:00|4656|4654|4659|4657.5|4665|4663|4653.5|4651.5|8686
1603973700000|2020-10-29 12:15:00|4658.5|4658|4650.5|4649|4659.5|4658|4648.5|4646.5|9787
1603974000000|2020-10-29 12:20:00|4650|4648.5|4646|4643.5|4656|4655|4643|4641|14847
1603974300000|2020-10-29 12:25:00|4645.5|4644|4645.5|4643|4647.5|4645.5|4636.5|4636|14709
1603974600000|2020-10-29 12:30:00|4646|4642.5|4646.5|4645|4650|4648|4639|4638|8794
1603974900000|2020-10-29 12:35:00|4645|4644.5|4653.5|4651.5|4656|4654|4644.5|4642.5|12754
1603975200000|2020-10-29 12:40:00|4651.5|4651|4646.5|4644|4652|4651|4639.5|4638.5|16610
1603975500000|2020-10-29 12:45:00|4644|4643.5|4642|4639|4656|4654|4636.5|4630|27444
1603975800000|2020-10-29 12:50:00|4642.5|4639.5|4643.5|4641.5|4650.5|4648.5|4637.5|4634|10819
1603976100000|2020-10-29 12:55:00|4643|4641|4644.5|4642|4646|4644|4636|4634|7461
1603976400000|2020-10-29 13:00:00|4644|4641.5|4641.5|4639.5|4645|4643|4637.5|4635|9055
1603976700000|2020-10-29 13:05:00|4641|4640|4629|4628|4642.5|4641|4627.5|4625.5|24672
1603977000000|2020-10-29 13:10:00|4629.5|4628.5|4636|4634.5|4641.5|4639.5|4627|4625.5|22219
1603977300000|2020-10-29 13:15:00|4636.5|4634|4630.5|4629.5|4637|4635.5|4629.5|4628.5|25659
1603977600000|2020-10-29 13:20:00|4631|4630|4639.5|4638|4642|4640|4626|4624|23011
1603977900000|2020-10-29 13:25:00|4639|4637.5|4625.5|4623.5|4639|4637.5|4624.5|4623|14802
1603978200000|2020-10-29 13:30:00|4626|4623|4619|4616.5|4632.5|4631.5|4614.5|4612.5|64391
1603978500000|2020-10-29 13:35:00|4618.5|4616|4605|4603|4623.5|4620|4604|4602.5|46839
1603978800000|2020-10-29 13:40:00|4604.5|4602.5|4599.5|4597.5|4609.5|4607.5|4592|4590|76495
1603979100000|2020-10-29 13:45:00|4600|4598|4610|4608|4618.5|4616|4597|4595|79335
1603979400000|2020-10-29 13:50:00|4610.5|4608.5|4637|4635|4637|4635|4607.5|4605|52404
1603979700000|2020-10-29 13:55:00|4636.5|4634.5|4640|4638.5|4646|4644.5|4626|4625.5|40049
1603980000000|2020-10-29 14:00:00|4639.5|4638|4661.5|4659.5|4665|4663|4633|4630.5|71473
1603980300000|2020-10-29 14:05:00|4661|4658.5|4667|4665.5|4669.5|4668|4648|4645.5|32083
1603980600000|2020-10-29 14:10:00|4667.5|4666|4674|4671|4678.5|4677|4665|4662.5|45762
1603980900000|2020-10-29 14:15:00|4674.5|4671.5|4674|4672|4680|4679|4663.5|4662|26800
1603981200000|2020-10-29 14:20:00|4674.5|4672.5|4701.5|4699|4705|4702|4669|4667|43417
1603981500000|2020-10-29 14:25:00|4699|4698.5|4700.5|4698.5|4705|4703|4689|4688.5|48604
1603981800000|2020-10-29 14:30:00|4701|4699|4701.5|4699|4709|4708|4692.5|4691.5|19450
1603982100000|2020-10-29 14:35:00|4701|4699.5|4707.5|4705.5|4708.5|4707|4691|4689|23720
1603982400000|2020-10-29 14:40:00|4708|4706|4697.5|4695.5|4708|4706.5|4690|4688.5|23380
1603982700000|2020-10-29 14:45:00|4697|4695|4697|4695.5|4705.5|4704.5|4691|4688|35869
1603983000000|2020-10-29 14:50:00|4697.5|4696|4680|4678|4702|4699.5|4677|4675|30320
1603983300000|2020-10-29 14:55:00|4679.5|4677.5|4684|4682|4694.5|4692.5|4677|4675.5|58900
1603983600000|2020-10-29 15:00:00|4683.5|4681.5|4664|4661.5|4688.5|4686|4663|4661|24992
1603983900000|2020-10-29 15:05:00|4663.5|4662|4676|4674.5|4682.5|4680|4658.5|4656.5|16066
1603984200000|2020-10-29 15:10:00|4675.5|4674|4690|4689|4693|4692|4670.5|4668.5|17652
1603984500000|2020-10-29 15:15:00|4689.5|4688.5|4698.5|4696|4705.5|4704|4683|4681.5|37519
1603984800000|2020-10-29 15:20:00|4698|4695.5|4709|4707|4710.5|4708.5|4692.5|4690|66462
1603985100000|2020-10-29 15:25:00|4709.5|4707.5|4707.5|4705.5|4728|4726.5|4704|4702.5|46219
1603985400000|2020-10-29 15:30:00|4707|4705|4693.5|4691.5|4715|4714|4693.5|4691|32285
1603985700000|2020-10-29 15:35:00|4694|4692|4702|4701|4702.5|4701|4689.5|4688|19143
1603986000000|2020-10-29 15:40:00|4701|4700|4689.5|4689|4702.5|4701.5|4684.5|4682|19585
1603986300000|2020-10-29 15:45:00|4690|4688|4697|4695.5|4701|4699.5|4687|4685|19038
1603986600000|2020-10-29 15:50:00|4694.5|4692.5|4696.5|4695|4704|4702.5|4691.5|4690|20335
1603986900000|2020-10-29 15:55:00|4697|4696|4674|4673|4697|4696|4667.5|4665.5|22358
1603987200000|2020-10-29 16:00:00|4674.5|4674|4657|4655.5|4679|4678|4654.5|4652|28359
1603987500000|2020-10-29 16:05:00|4657.5|4656|4661.5|4660.5|4673|4672|4655.5|4654|28104
1603987800000|2020-10-29 16:10:00|4661|4660|4670.5|4669.5|4671|4670|4658.5|4657.5|21439
1603988100000|2020-10-29 16:15:00|4670|4669|4667.5|4666|4672.5|4672|4665|4663|31477
1603988400000|2020-10-29 16:20:00|4668|4666.5|4649|4647.5|4668.5|4667.5|4644.5|4644|56438
1603988700000|2020-10-29 16:25:00|4648|4647|4658.5|4655|4660.5|4659.5|4646|4644.5|48996
1604044800000|2020-10-30 08:00:00|4609.5|4599|4615|4610.5|4623.5|4620.5|4597.5|4595|87539
1604045100000|2020-10-30 08:05:00|4614.5|4611.5|4649|4646.5|4654.5|4652|4614.5|4611.5|26605
1604045400000|2020-10-30 08:10:00|4652.5|4650|4655|4653|4656|4653.5|4637|4634.5|17880
1604045700000|2020-10-30 08:15:00|4654.5|4652.5|4642|4639.5|4661|4660|4638|4637|22064
1604046000000|2020-10-30 08:20:00|4639|4640|4654.5|4651.5|4655|4653.5|4636|4633.5|14113
1604046300000|2020-10-30 08:25:00|4654|4651|4667.5|4665.5|4672|4670|4647.5|4646.5|16453
1604046600000|2020-10-30 08:30:00|4667|4665|4679.5|4678|4680.5|4678.5|4663|4660.5|13926
1604046900000|2020-10-30 08:35:00|4678.5|4677.5|4682.5|4681.5|4688|4687|4674|4672.5|14321
1604047200000|2020-10-30 08:40:00|4683.5|4682|4667.5|4665.5|4683.5|4682|4666.5|4665.5|12505
1604047500000|2020-10-30 08:45:00|4666.5|4666|4655.5|4654|4667|4666|4654.5|4653.5|8136
1604047800000|2020-10-30 08:50:00|4654|4654.5|4649.5|4648|4665|4663.5|4648|4646|14603
1604048100000|2020-10-30 08:55:00|4650|4648.5|4669|4667|4674|4671.5|4647|4645.5|11181
1604048400000|2020-10-30 09:00:00|4666.5|4665.5|4677.5|4675.5|4679.5|4678.5|4666.5|4665|16654
1604048700000|2020-10-30 09:05:00|4676|4675|4673|4671.5|4677.5|4675.5|4660|4658.5|9721
1604049000000|2020-10-30 09:10:00|4672.5|4670.5|4666|4665|4673.5|4672.5|4665|4664.5|7005
1604049300000|2020-10-30 09:15:00|4666.5|4665.5|4691|4690|4692.5|4690.5|4663.5|4662|11733
1604049600000|2020-10-30 09:20:00|4693|4691.5|4689|4687|4698|4696.5|4686|4685|10779
1604049900000|2020-10-30 09:25:00|4688|4686|4692.5|4691|4695|4693.5|4686.5|4685|6826
1604050200000|2020-10-30 09:30:00|4693|4691.5|4697|4695.5|4700|4699|4690.5|4689|12455
1604050500000|2020-10-30 09:35:00|4695.5|4695|4693|4692.5|4697|4695.5|4687.5|4686|5556
1604050800000|2020-10-30 09:40:00|4693.5|4692|4698.5|4696.5|4698.5|4697|4689.5|4688.5|6465
1604051100000|2020-10-30 09:45:00|4698|4698.5|4707|4706|4707.5|4706.5|4691|4689.5|10364
1604051400000|2020-10-30 09:50:00|4706|4705.5|4698.5|4697|4714.5|4713.5|4698.5|4697|20033
1604051700000|2020-10-30 09:55:00|4699|4697.5|4692|4690.5|4699.5|4698.5|4691|4689.5|10547
1604052000000|2020-10-30 10:00:00|4691.5|4690|4690.5|4689.5|4692|4690|4685.5|4683.5|4515
1604052300000|2020-10-30 10:05:00|4689.5|4689|4697.5|4696.5|4704.5|4703|4687|4685.5|5429
1604052600000|2020-10-30 10:10:00|4696|4695|4697|4694.5|4699.5|4697.5|4694|4691.5|5933
1604052900000|2020-10-30 10:15:00|4697.5|4695|4673.5|4671|4698.5|4696.5|4673|4671|6760
1604053200000|2020-10-30 10:20:00|4674.5|4671.5|4661|4660|4674.5|4673|4660|4658.5|13718
1604053500000|2020-10-30 10:25:00|4662|4661|4673.5|4671|4673.5|4671|4660|4658|3644
1604053800000|2020-10-30 10:30:00|4673|4671.5|4664.5|4663.5|4673.5|4672|4662|4661|3543
1604054100000|2020-10-30 10:35:00|4664|4663|4663.5|4662|4669.5|4667.5|4662|4661|2457
1604054400000|2020-10-30 10:40:00|4662.5|4660.5|4658.5|4657|4662.5|4660.5|4653|4651.5|7863
1604054700000|2020-10-30 10:45:00|4659|4659|4655|4653.5|4667|4666|4652.5|4651.5|8324
1604055000000|2020-10-30 10:50:00|4656|4654.5|4674|4672.5|4674|4672.5|4653.5|4652|21051
1604055300000|2020-10-30 10:55:00|4673.5|4673|4682|4681|4686|4684.5|4671|4670|15775
1604055600000|2020-10-30 11:00:00|4681.5|4680.5|4688.5|4687.5|4692.5|4690.5|4680.5|4678.5|6025
1604055900000|2020-10-30 11:05:00|4689|4688|4696|4694|4698|4696.5|4684.5|4684|5933
1604056200000|2020-10-30 11:10:00|4695.5|4693.5|4692|4690.5|4696.5|4695.5|4688|4686.5|4214
1604056500000|2020-10-30 11:15:00|4691.5|4690|4694|4692.5|4694|4692.5|4687.5|4686.5|6757
1604056800000|2020-10-30 11:20:00|4694.5|4693.5|4693|4692.5|4697.5|4695.5|4688.5|4687|7724
1604057100000|2020-10-30 11:25:00|4693.5|4692|4688|4686|4698|4696.5|4687|4685.5|15390
1604057400000|2020-10-30 11:30:00|4689|4687|4684.5|4682.5|4691|4689.5|4684|4682|6521
1604057700000|2020-10-30 11:35:00|4683.5|4683|4681.5|4681|4683.5|4683|4676.5|4675.5|8237
1604058000000|2020-10-30 11:40:00|4682.5|4681.5|4681.5|4680.5|4684|4683|4679|4677.5|8232
1604058300000|2020-10-30 11:45:00|4682|4681|4674.5|4673.5|4682.5|4681|4672|4671|10049
1604058600000|2020-10-30 11:50:00|4674|4674|4672.5|4671|4678.5|4677.5|4668.5|4667.5|17229
1604058900000|2020-10-30 11:55:00|4672|4670.5|4672|4670.5|4676.5|4675.5|4667.5|4666|6494
1604059200000|2020-10-30 12:00:00|4666.5|4665|4664.5|4663.5|4668.5|4667.5|4663.5|4662.5|55266
1604059500000|2020-10-30 12:05:00|4664|4664|4657.5|4655.5|4664|4664|4654|4653|7876
1604059800000|2020-10-30 12:10:00|4657|4656|4651|4650|4658.5|4657|4649|4647.5|5196
1604060100000|2020-10-30 12:15:00|4651.5|4650.5|4646|4645|4654.5|4653|4642.5|4641|7502
1604060400000|2020-10-30 12:20:00|4645.5|4644|4651|4650|4651.5|4650.5|4640.5|4640|7167
1604060700000|2020-10-30 12:25:00|4652|4649.5|4662|4661|4662|4661|4651|4649.5|8498
1604061000000|2020-10-30 12:30:00|4663|4661.5|4661.5|4660.5|4663|4662|4656.5|4655|13208
1604061300000|2020-10-30 12:35:00|4662|4661|4670.5|4669.5|4680|4678|4659.5|4658.5|21784
1604061600000|2020-10-30 12:40:00|4668.5|4667.5|4679|4678|4679|4678|4668.5|4667.5|8044
1604061900000|2020-10-30 12:45:00|4678.5|4677.5|4679.5|4678|4683.5|4682|4675|4674|9288
1604062200000|2020-10-30 12:50:00|4681|4680|4684.5|4683.5|4687|4685.5|4679.5|4678|6751
1604062500000|2020-10-30 12:55:00|4684|4683|4683|4682.5|4687|4686|4682|4680|8569
1604062800000|2020-10-30 13:00:00|4683.5|4682|4680.5|4679|4684.5|4683.5|4677|4676.5|8721
1604063100000|2020-10-30 13:05:00|4681|4679.5|4679.5|4678.5|4686|4684.5|4679|4678.5|6378
1604063400000|2020-10-30 13:10:00|4679|4678|4684|4683|4686|4684.5|4675.5|4675|12178
1604063700000|2020-10-30 13:15:00|4684.5|4683.5|4691.5|4690|4692|4691|4681|4680|12724
1604064000000|2020-10-30 13:20:00|4690|4689.5|4702.5|4700.5|4703|4701|4689.5|4688|8488
1604064300000|2020-10-30 13:25:00|4703|4701|4707|4705.5|4708.5|4706.5|4701.5|4700.5|9109
1604064600000|2020-10-30 13:30:00|4708|4706|4701.5|4699.5|4715.5|4714.5|4700|4699.5|16440
1604064900000|2020-10-30 13:35:00|4702|4700|4712|4710|4715.5|4714.5|4698|4697|11650
1604065200000|2020-10-30 13:40:00|4710|4709.5|4704|4702|4711|4709.5|4702|4700|11483
1604065500000|2020-10-30 13:45:00|4703.5|4700.5|4699.5|4699|4707|4705|4696.5|4695|17068
1604065800000|2020-10-30 13:50:00|4697.5|4698.5|4705|4704|4706.5|4705.5|4696|4695|10935
1604066100000|2020-10-30 13:55:00|4704|4703.5|4710.5|4709|4713|4711.5|4701.5|4700|11227
1604066400000|2020-10-30 14:00:00|4710|4708.5|4714|4712|4717.5|4716|4710|4708|14246
1604066700000|2020-10-30 14:05:00|4713|4712.5|4716.5|4715.5|4720|4719.5|4712|4710.5|14899
1604067000000|2020-10-30 14:10:00|4716|4715|4712|4710.5|4720|4719|4708|4706.5|13761
1604067300000|2020-10-30 14:15:00|4711.5|4711|4708.5|4707.5|4714.5|4713|4704|4702.5|15956
1604067600000|2020-10-30 14:20:00|4708|4707|4692.5|4690.5|4708|4707.5|4692.5|4690.5|11114
1604067900000|2020-10-30 14:25:00|4691.5|4691|4685|4683|4691.5|4691|4680|4678.5|11623
1604068200000|2020-10-30 14:30:00|4685.5|4683.5|4683|4681|4690.5|4689|4677.5|4675.5|10593
1604068500000|2020-10-30 14:35:00|4682.5|4680|4691.5|4690|4693.5|4692|4679|4678|10114
1604068800000|2020-10-30 14:40:00|4691|4689|4675|4674|4691|4689|4673|4672|15245
1604069100000|2020-10-30 14:45:00|4676.5|4674.5|4660.5|4660|4679|4677|4659|4658|19994
1604069400000|2020-10-30 14:50:00|4661.5|4659|4669|4667.5|4675.5|4674.5|4659|4658.5|16477
1604069700000|2020-10-30 14:55:00|4668.5|4666.5|4654|4652.5|4670.5|4669|4653|4651.5|16254
1604070000000|2020-10-30 15:00:00|4653|4653|4678|4676|4679|4677.5|4653|4652.5|11153
1604070300000|2020-10-30 15:05:00|4679|4677.5|4663|4662|4679.5|4678|4663|4662|16765
1604070600000|2020-10-30 15:10:00|4662.5|4661|4695|4693|4695|4694|4662.5|4661|19273
1604070900000|2020-10-30 15:15:00|4694.5|4695|4689|4686.5|4699|4697.5|4686|4684.5|10027
1604071200000|2020-10-30 15:20:00|4688.5|4686|4695.5|4694|4696|4695|4684.5|4683|9276
1604071500000|2020-10-30 15:25:00|4695|4693.5|4689.5|4688|4700|4698.5|4687.5|4686|9706
1604071800000|2020-10-30 15:30:00|4689|4686.5|4688.5|4687|4690|4689|4681|4680|8065
1604072100000|2020-10-30 15:35:00|4689.5|4687.5|4691|4690|4697.5|4696.5|4688.5|4687|11053
1604072400000|2020-10-30 15:40:00|4690.5|4691|4688|4687|4692.5|4691.5|4683.5|4682|9607
1604072700000|2020-10-30 15:45:00|4687|4686.5|4698|4697|4699|4698|4680.5|4679|9512
1604073000000|2020-10-30 15:50:00|4697.5|4696.5|4702.5|4701|4703.5|4702|4693|4692|8344
1604073300000|2020-10-30 15:55:00|4703|4700|4705|4704|4706.5|4705.5|4695.5|4694.5|9161
1604073600000|2020-10-30 16:00:00|4704.5|4703.5|4705|4704|4713|4712|4702.5|4701.5|14515
1604073900000|2020-10-30 16:05:00|4704.5|4705|4697.5|4696.5|4707|4706|4694.5|4694|18268
1604074200000|2020-10-30 16:10:00|4697|4697|4694|4692|4698|4697|4687|4686|16756
1604074500000|2020-10-30 16:15:00|4695|4692.5|4706|4704.5|4708|4707|4691.5|4691|23162
1604074800000|2020-10-30 16:20:00|4705.5|4705|4699|4698.5|4707.5|4706|4694|4693|13317
1604075100000|2020-10-30 16:25:00|4699.5|4697.5|4711.5|4710|4714.5|4713|4697|4696|27913
1604304000000|2020-11-02 08:00:00|4760|4750|4693|4690.5|4764|4751|4690|4686|94122
1604304300000|2020-11-02 08:05:00|4693.5|4693|4724.5|4722|4733.5|4729|4690.5|4689|50229
1604304600000|2020-11-02 08:10:00|4725|4721.5|4701.5|4699.5|4725.5|4722.5|4700.5|4698|22771
1604304900000|2020-11-02 08:15:00|4701|4699|4699.5|4698|4708.5|4706|4689.5|4688|16565
1604305200000|2020-11-02 08:20:00|4700|4698.5|4708.5|4705|4714.5|4712.5|4696.5|4695.5|21385
1604305500000|2020-11-02 08:25:00|4708|4704.5|4695|4693|4709|4706|4693|4691|5138
1604305800000|2020-11-02 08:30:00|4694.5|4692.5|4690.5|4689|4701|4699.5|4686.5|4684.5|12825
1604306100000|2020-11-02 08:35:00|4691|4689.5|4688.5|4686.5|4695|4693.5|4682|4681|9685
1604306400000|2020-11-02 08:40:00|4688|4686|4699|4697.5|4700|4697.5|4686|4685|21018
1604306700000|2020-11-02 08:45:00|4699.5|4697|4714.5|4713|4714.5|4713|4694.5|4693|9223
1604307000000|2020-11-02 08:50:00|4715|4713.5|4715|4713.5|4722|4721|4711.5|4710|19088
1604307300000|2020-11-02 08:55:00|4714.5|4713|4728.5|4727|4729|4727|4712|4710.5|9693
1604307600000|2020-11-02 09:00:00|4728|4726.5|4742.5|4740|4745|4743|4723|4720.5|29501
1604307900000|2020-11-02 09:05:00|4742|4740.5|4733|4731.5|4742.5|4742|4728|4726.5|14088
1604308200000|2020-11-02 09:10:00|4733.5|4732|4736.5|4735|4738.5|4737|4731|4729.5|17185
1604308500000|2020-11-02 09:15:00|4736|4734.5|4737.5|4735.5|4738|4736.5|4725.5|4724.5|22972
1604308800000|2020-11-02 09:20:00|4737|4736|4740|4738|4746.5|4744.5|4727.5|4726.5|15681
1604309100000|2020-11-02 09:25:00|4740.5|4737.5|4758.5|4756.5|4758.5|4757.5|4738|4736.5|27093
1604309400000|2020-11-02 09:30:00|4760|4757|4772|4771|4790|4789|4755.5|4753|88169
1604309700000|2020-11-02 09:35:00|4772.5|4771.5|4771.5|4769.5|4776|4774.5|4767|4765.5|22753
1604310000000|2020-11-02 09:40:00|4772|4770|4777.5|4776.5|4778|4776.5|4765|4763.5|24960
1604310300000|2020-11-02 09:45:00|4777|4776|4774.5|4773|4778|4776.5|4765|4763.5|35566
1604310600000|2020-11-02 09:50:00|4775|4773.5|4773.5|4772|4781.5|4780.5|4770|4769|18959
1604310900000|2020-11-02 09:55:00|4773|4772.5|4776|4774.5|4780.5|4779|4773|4771.5|21099
1604311200000|2020-11-02 10:00:00|4776.5|4775|4794.5|4792.5|4795|4793.5|4775.5|4774.5|49153
1604311500000|2020-11-02 10:05:00|4795|4793|4789|4786.5|4800|4799|4786.5|4785|21642
1604311800000|2020-11-02 10:10:00|4789.5|4787|4788.5|4787|4798|4796|4786|4785.5|14599
1604312100000|2020-11-02 10:15:00|4789|4787.5|4789|4787.5|4792|4790.5|4783.5|4783|22619
1604312400000|2020-11-02 10:20:00|4788.5|4788|4794.5|4792.5|4799|4797.5|4787|4785.5|27169
1604312700000|2020-11-02 10:25:00|4794|4793|4801|4799.5|4805|4804|4792|4791|13539
1604313000000|2020-11-02 10:30:00|4800.5|4799|4804|4803|4804.5|4803|4795.5|4794.5|7908
1604313300000|2020-11-02 10:35:00|4803.5|4803.5|4804.5|4803.5|4810|4809|4803|4801.5|29921
1604313600000|2020-11-02 10:40:00|4804|4803|4814|4813|4817.5|4816.5|4804|4803|21878
1604313900000|2020-11-02 10:45:00|4814.5|4812.5|4813.5|4812|4818.5|4817.5|4811.5|4809|10474
1604314200000|2020-11-02 10:50:00|4814|4812.5|4824|4822.5|4824.5|4823|4810.5|4809.5|17916
1604314500000|2020-11-02 10:55:00|4824.5|4822|4814.5|4813|4832.5|4831.5|4814|4812.5|31202
1604314800000|2020-11-02 11:00:00|4814|4813.5|4807.5|4806.5|4818.5|4817|4803.5|4802.5|8352
1604315100000|2020-11-02 11:05:00|4808|4806|4807.5|4806.5|4809.5|4808|4801|4800|9788
1604315400000|2020-11-02 11:10:00|4807|4806|4819|4816.5|4819.5|4818|4806|4805|20956
1604315700000|2020-11-02 11:15:00|4818.5|4817|4819|4818|4821|4820.5|4809|4807.5|14555
1604316000000|2020-11-02 11:20:00|4819.5|4818.5|4825|4824|4825|4824.5|4814.5|4813|18730
1604316300000|2020-11-02 11:25:00|4824.5|4823.5|4810|4808.5|4825|4823.5|4809|4808|15565
1604316600000|2020-11-02 11:30:00|4810.5|4809|4812.5|4810.5|4816|4815|4808.5|4807.5|8983
1604316900000|2020-11-02 11:35:00|4812|4810|4816.5|4816|4822|4820.5|4810.5|4809.5|8633
1604317200000|2020-11-02 11:40:00|4816|4815.5|4817|4816|4817.5|4816|4808.5|4807|11122
1604317500000|2020-11-02 11:45:00|4817.5|4815.5|4808|4806.5|4818.5|4816|4807|4806|8890
1604317800000|2020-11-02 11:50:00|4807.5|4807|4808|4807.5|4811.5|4810|4806.5|4806|4545
1604318100000|2020-11-02 11:55:00|4807.5|4807|4811|4810|4814.5|4813|4807|4806.5|4536
1604318400000|2020-11-02 12:00:00|4813|4806|4807.5|4806.5|4813|4810|4806|4805.5|10262
1604318700000|2020-11-02 12:05:00|4808|4807|4803|4801.5|4809|4808.5|4802|4801|8285
1604319000000|2020-11-02 12:10:00|4802.5|4802|4810.5|4809.5|4810.5|4809.5|4801|4800.5|5632
1604319300000|2020-11-02 12:15:00|4810|4809|4802|4801|4810.5|4809.5|4800.5|4800|4058
1604319600000|2020-11-02 12:20:00|4801.5|4800.5|4796|4794.5|4802|4801|4794.5|4793|9160
1604319900000|2020-11-02 12:25:00|4795.5|4795|4795|4793.5|4799.5|4798.5|4794.5|4793|5397
1604320200000|2020-11-02 12:30:00|4795.5|4794|4799|4798|4801.5|4800.5|4792.5|4791.5|5524
1604320500000|2020-11-02 12:35:00|4798.5|4797.5|4798.5|4797|4804|4803.5|4794.5|4794|7307
1604320800000|2020-11-02 12:40:00|4798|4796.5|4798.5|4797.5|4800|4799|4793.5|4792.5|6784
1604321100000|2020-11-02 12:45:00|4798|4798|4797|4796|4800.5|4799|4794|4793|2853
1604321400000|2020-11-02 12:50:00|4796.5|4795.5|4782|4780.5|4798|4796.5|4777|4776|35304
1604321700000|2020-11-02 12:55:00|4781.5|4780|4784.5|4783.5|4786.5|4785|4781|4779.5|6313
1604322000000|2020-11-02 13:00:00|4784|4783|4782.5|4781|4785|4784|4775.5|4775|8779
1604322300000|2020-11-02 13:05:00|4783|4782|4785.5|4784.5|4786|4785|4776|4775|4112
1604322600000|2020-11-02 13:10:00|4786|4784|4794.5|4793|4795|4794|4785.5|4783.5|9900
1604322900000|2020-11-02 13:15:00|4793|4792.5|4801|4800|4801.5|4800|4791|4790|5422
1604323200000|2020-11-02 13:20:00|4801.5|4800.5|4804.5|4802.5|4805|4804|4798|4797|10522
1604323500000|2020-11-02 13:25:00|4804|4803|4801.5|4799.5|4807|4805.5|4799.5|4798|4227
1604323800000|2020-11-02 13:30:00|4802|4800|4810.5|4809.5|4812.5|4811.5|4800|4799|10734
1604324100000|2020-11-02 13:35:00|4811|4810|4810|4808|4811.5|4811|4805.5|4804.5|6857
1604324400000|2020-11-02 13:40:00|4809.5|4808.5|4814.5|4813.5|4815.5|4814.5|4805|4803.5|6823
1604324700000|2020-11-02 13:45:00|4814|4813|4804.5|4803|4815.5|4814.5|4804.5|4803|6394
1604325000000|2020-11-02 13:50:00|4805|4803.5|4802.5|4801.5|4807.5|4806.5|4800.5|4800|10605
1604325300000|2020-11-02 13:55:00|4803|4802|4806.5|4805.5|4808|4807|4802|4801|5189
1604325600000|2020-11-02 14:00:00|4806|4805|4802|4801|4807.5|4806|4796|4795|7825
1604325900000|2020-11-02 14:05:00|4801.5|4800.5|4813|4811.5|4814.5|4812.5|4800|4799|11979
1604326200000|2020-11-02 14:10:00|4813.5|4812|4806|4804.5|4815|4814|4805|4804|9471
1604326500000|2020-11-02 14:15:00|4806.5|4805|4812.5|4811|4813|4812|4805|4804|4708
1604326800000|2020-11-02 14:20:00|4812|4810.5|4808|4806.5|4814.5|4813.5|4802.5|4801.5|14115
1604327100000|2020-11-02 14:25:00|4807.5|4807|4810.5|4809.5|4811.5|4810.5|4806|4805|6048
1604327400000|2020-11-02 14:30:00|4810|4809|4797.5|4797|4813|4811.5|4797.5|4797|21905
1604327700000|2020-11-02 14:35:00|4797|4796.5|4797|4794.5|4805.5|4804|4791|4790.5|12063
1604328000000|2020-11-02 14:40:00|4797.5|4797|4783.5|4782|4798|4797|4783.5|4781.5|17317
1604328300000|2020-11-02 14:45:00|4784|4782.5|4794.5|4792|4795.5|4794.5|4783.5|4782|14038
1604328600000|2020-11-02 14:50:00|4794|4791.5|4809.5|4808.5|4813|4811|4790|4788.5|12609
1604328900000|2020-11-02 14:55:00|4809|4808|4820|4818.5|4824|4822.5|4802.5|4801.5|23183
1604329200000|2020-11-02 15:00:00|4820.5|4820|4830|4828.5|4833.5|4830.5|4820.5|4820|29977
1604329500000|2020-11-02 15:05:00|4829.5|4828|4826.5|4825|4830.5|4829.5|4821|4820|13531
1604329800000|2020-11-02 15:10:00|4827|4825.5|4821.5|4820|4831.5|4829|4818|4816.5|6792
1604330100000|2020-11-02 15:15:00|4822|4820.5|4830.5|4829|4833|4832|4819|4817.5|16414
1604330400000|2020-11-02 15:20:00|4830|4828.5|4833|4831|4833.5|4832.5|4823.5|4822.5|10694
1604330700000|2020-11-02 15:25:00|4832.5|4830.5|4830.5|4829|4836|4834.5|4827.5|4826|29549
1604331000000|2020-11-02 15:30:00|4830|4828.5|4816.5|4815|4831|4828.5|4813.5|4813|24873
1604331300000|2020-11-02 15:35:00|4817|4815.5|4811|4810|4821.5|4820|4809|4808|11287
1604331600000|2020-11-02 15:40:00|4810.5|4809.5|4807.5|4806|4813|4812|4805|4804.5|8750
1604331900000|2020-11-02 15:45:00|4807|4805.5|4810|4808.5|4814|4812.5|4806|4805|6709
1604332200000|2020-11-02 15:50:00|4810.5|4809|4809|4808.5|4816|4815|4803|4801.5|15197
1604332500000|2020-11-02 15:55:00|4808.5|4808|4803|4802|4810|4809|4801|4800|20904
1604332800000|2020-11-02 16:00:00|4802.5|4801.5|4808.5|4807.5|4810|4809|4800|4799|13028
1604333100000|2020-11-02 16:05:00|4808|4807|4815.5|4814|4816|4814.5|4804.5|4803.5|18426
1604333400000|2020-11-02 16:10:00|4816|4814.5|4815.5|4815|4820.5|4819.5|4806.5|4805.5|41885
1604333700000|2020-11-02 16:15:00|4816|4814.5|4815|4814.5|4819|4818|4812.5|4812|30551
1604334000000|2020-11-02 16:20:00|4815.5|4814|4817.5|4816|4819.5|4818|4805.5|4805|27323
1604334300000|2020-11-02 16:25:00|4818|4815.5|4822.5|4820.5|4824|4822.5|4814.5|4813.5|49518
1604390400000|2020-11-03 08:00:00|4876|4870|4881|4879|4887|4883.5|4860.5|4856|100405
1604390700000|2020-11-03 08:05:00|4880.5|4878.5|4886|4884|4889.5|4889|4876|4874.5|58607
1604391000000|2020-11-03 08:10:00|4886.5|4884.5|4905.5|4903.5|4909.5|4907|4882|4879.5|57673
1604391300000|2020-11-03 08:15:00|4905|4903|4915.5|4913|4930|4929.5|4904.5|4902.5|52440
1604391600000|2020-11-03 08:20:00|4915|4912.5|4910|4907.5|4921|4919|4901.5|4900.5|23477
1604391900000|2020-11-03 08:25:00|4909.5|4907|4923.5|4921.5|4929|4927|4906|4904|33862
1604392200000|2020-11-03 08:30:00|4923|4921|4937|4935|4939.5|4938.5|4920.5|4919|19923
1604392500000|2020-11-03 08:35:00|4936.5|4934.5|4935.5|4933.5|4939|4937.5|4926|4925|30569
1604392800000|2020-11-03 08:40:00|4935|4934|4929.5|4927.5|4939.5|4938|4926|4925|19602
1604393100000|2020-11-03 08:45:00|4929|4927|4948|4946.5|4950|4948|4926.5|4925|23883
1604393400000|2020-11-03 08:50:00|4948.5|4947|4963.5|4962.5|4964|4962.5|4946|4945|67045
1604393700000|2020-11-03 08:55:00|4964|4963|4964.5|4963.5|4967|4965.5|4957|4955.5|45363
1604394000000|2020-11-03 09:00:00|4965|4964|4958.5|4958|4968.5|4967|4957|4956|25896
1604394300000|2020-11-03 09:05:00|4958|4957.5|4956|4955|4960|4959|4948.5|4947.5|21338
1604394600000|2020-11-03 09:10:00|4955.5|4954.5|4957.5|4956.5|4959|4958|4949|4948|19594
1604394900000|2020-11-03 09:15:00|4958|4957|4960|4958.5|4963.5|4963|4951|4950.5|23142
1604395200000|2020-11-03 09:20:00|4960.5|4958|4961|4959.5|4967|4966|4959.5|4957.5|18713
1604395500000|2020-11-03 09:25:00|4961.5|4959|4970|4969.5|4970|4969.5|4958|4957|32330
1604395800000|2020-11-03 09:30:00|4970.5|4970|4968|4967|4973.5|4972.5|4962|4960.5|19377
1604396100000|2020-11-03 09:35:00|4968.5|4967.5|4968|4967|4971.5|4970|4965|4963.5|16952
1604396400000|2020-11-03 09:40:00|4968.5|4967.5|4967|4965.5|4970|4969|4960|4959|30180
1604396700000|2020-11-03 09:45:00|4967.5|4966|4961.5|4960.5|4968.5|4967.5|4957.5|4956|32204
1604397000000|2020-11-03 09:50:00|4962|4961|4960.5|4959|4964.5|4963|4957.5|4956.5|13921
1604397300000|2020-11-03 09:55:00|4961|4959.5|4959.5|4958|4962|4961|4954.5|4954|11845
1604397600000|2020-11-03 10:00:00|4960|4958.5|4940.5|4939|4961.5|4960|4939.5|4938.5|28313
1604397900000|2020-11-03 10:05:00|4941|4939.5|4950.5|4949.5|4951|4950|4941|4939.5|21452
1604398200000|2020-11-03 10:10:00|4950|4950|4955.5|4954|4958.5|4957|4948.5|4947|9014
1604398500000|2020-11-03 10:15:00|4956|4954.5|4954|4953|4958.5|4957.5|4945|4944|14039
1604398800000|2020-11-03 10:20:00|4954.5|4953.5|4951|4950|4957.5|4956|4949|4948|11428
1604399100000|2020-11-03 10:25:00|4951.5|4950.5|4955.5|4955|4958|4956.5|4951.5|4950.5|6424
1604399400000|2020-11-03 10:30:00|4956|4955.5|4954.5|4953.5|4962|4961|4954.5|4953|10655
1604399700000|2020-11-03 10:35:00|4955|4953|4956.5|4954.5|4956.5|4956|4949|4948|16742
1604400000000|2020-11-03 10:40:00|4957|4956.5|4941.5|4940|4961|4960|4941|4939|20501
1604400300000|2020-11-03 10:45:00|4942|4940.5|4946|4945|4948.5|4947.5|4940|4937.5|18328
1604400600000|2020-11-03 10:50:00|4946.5|4945.5|4940|4939|4947.5|4947|4939|4937.5|10323
1604400900000|2020-11-03 10:55:00|4940.5|4939.5|4940|4938.5|4944|4942.5|4935|4933|12783
1604401200000|2020-11-03 11:00:00|4940.5|4938|4941.5|4940.5|4944.5|4943.5|4936|4935|12896
1604401500000|2020-11-03 11:05:00|4942|4941|4944|4942.5|4950.5|4949.5|4940|4938.5|15798
1604401800000|2020-11-03 11:10:00|4944.5|4943|4941|4940|4946.5|4945|4934.5|4933|17308
1604402100000|2020-11-03 11:15:00|4940.5|4939.5|4936|4935|4944.5|4943|4934.5|4933.5|12177
1604402400000|2020-11-03 11:20:00|4936.5|4934.5|4935.5|4934|4940.5|4939|4934.5|4933.5|5120
1604402700000|2020-11-03 11:25:00|4936|4935|4932.5|4931.5|4938|4937|4931.5|4930.5|12341
1604403000000|2020-11-03 11:30:00|4932|4931|4929|4928|4932.5|4932|4928|4927|4786
1604403300000|2020-11-03 11:35:00|4928.5|4928.5|4934|4933|4935|4934|4925.5|4925|5863
1604403600000|2020-11-03 11:40:00|4933.5|4932|4935|4934.5|4938.5|4937.5|4932.5|4931|22192
1604403900000|2020-11-03 11:45:00|4935.5|4934|4938.5|4937.5|4941|4940|4934.5|4934|12927
1604404200000|2020-11-03 11:50:00|4938|4937|4937|4936|4939|4938|4934.5|4933|8410
1604404500000|2020-11-03 11:55:00|4936.5|4935.5|4929|4928|4937|4936|4928|4927.5|16634
1604404800000|2020-11-03 12:00:00|4928.5|4927.5|4933.5|4932.5|4934.5|4933|4926.5|4925|11153
1604405100000|2020-11-03 12:05:00|4934|4933|4926|4925|4935.5|4934.5|4926|4925|14397
1604405400000|2020-11-03 12:10:00|4926.5|4925.5|4929|4928|4934.5|4933.5|4926.5|4925.5|10781
1604405700000|2020-11-03 12:15:00|4929.5|4928.5|4927|4926|4930|4929.5|4921.5|4920.5|10082
1604406000000|2020-11-03 12:20:00|4926.5|4925.5|4924|4923|4928.5|4928|4922.5|4921.5|6600
1604406300000|2020-11-03 12:25:00|4923.5|4922.5|4922.5|4921|4925.5|4924.5|4922.5|4920|4330
1604406600000|2020-11-03 12:30:00|4922|4921.5|4927.5|4926.5|4929|4928|4920|4918.5|9002
1604406900000|2020-11-03 12:35:00|4927|4926|4924.5|4923.5|4929|4928|4921.5|4920.5|6772
1604407200000|2020-11-03 12:40:00|4925|4924|4922.5|4922|4928.5|4927.5|4921|4919.5|7064
1604407500000|2020-11-03 12:45:00|4923|4922.5|4928.5|4928|4930|4929|4923|4922.5|9479
1604407800000|2020-11-03 12:50:00|4929|4927.5|4927.5|4926.5|4931|4930.5|4926.5|4925.5|7061
1604408100000|2020-11-03 12:55:00|4927|4926|4920.5|4919.5|4928.5|4927.5|4918.5|4917|11613
1604408400000|2020-11-03 13:00:00|4920|4919|4912.5|4911|4920|4919|4909|4907.5|9638
1604408700000|2020-11-03 13:05:00|4912|4911.5|4909.5|4908.5|4914.5|4913|4907.5|4906.5|13680
1604409000000|2020-11-03 13:10:00|4910|4909|4921.5|4920.5|4922|4921|4910|4909|22020
1604409300000|2020-11-03 13:15:00|4921|4920|4928|4926.5|4929|4928|4921|4920|10005
1604409600000|2020-11-03 13:20:00|4928.5|4927|4937|4936|4940|4938.5|4928.5|4927|9332
1604409900000|2020-11-03 13:25:00|4937.5|4936.5|4939.5|4938|4940|4938.5|4934.5|4934|5687
1604410200000|2020-11-03 13:30:00|4939|4938.5|4947.5|4946|4949|4946.5|4938.5|4937|16243
1604410500000|2020-11-03 13:35:00|4947|4945.5|4940|4939.5|4947|4945.5|4938.5|4937|9787
1604410800000|2020-11-03 13:40:00|4940.5|4939|4947|4946|4948.5|4947|4939|4937.5|11001
1604411100000|2020-11-03 13:45:00|4946|4945.5|4951|4950|4953|4952.5|4945.5|4943.5|11810
1604411400000|2020-11-03 13:50:00|4950.5|4949.5|4949|4948|4953|4952.5|4943.5|4942.5|22011
1604411700000|2020-11-03 13:55:00|4949.5|4948.5|4945.5|4944.5|4953|4952|4945.5|4944|14736
1604412000000|2020-11-03 14:00:00|4946|4945|4951|4950|4953|4952.5|4945|4944.5|19968
1604412300000|2020-11-03 14:05:00|4950.5|4949.5|4951|4950|4953|4952.5|4946|4945|18415
1604412600000|2020-11-03 14:10:00|4951.5|4949.5|4951|4950|4953|4952.5|4946.5|4945.5|21603
1604412900000|2020-11-03 14:15:00|4951.5|4950.5|4947|4946|4953|4951.5|4946.5|4946|6937
1604413200000|2020-11-03 14:20:00|4946.5|4945.5|4941|4940|4949|4948|4940.5|4940|12581
1604413500000|2020-11-03 14:25:00|4940.5|4940.5|4936|4935.5|4942|4940.5|4935|4934|6347
1604413800000|2020-11-03 14:30:00|4935.5|4935|4932|4930|4937.5|4936.5|4928|4926.5|14087
1604414100000|2020-11-03 14:35:00|4931.5|4929.5|4932|4931|4935.5|4934.5|4925|4923.5|15219
1604414400000|2020-11-03 14:40:00|4932.5|4931.5|4941|4940|4944|4942.5|4930.5|4930|9515
1604414700000|2020-11-03 14:45:00|4940.5|4940.5|4942.5|4941|4945|4943.5|4936|4934.5|16497
1604415000000|2020-11-03 14:50:00|4942|4941.5|4948.5|4947.5|4951.5|4951|4940.5|4938.5|34839
1604415300000|2020-11-03 14:55:00|4948|4947|4947|4945.5|4953|4952.5|4943|4942|18052
1604415600000|2020-11-03 15:00:00|4947.5|4945|4957.5|4956.5|4958|4957|4945|4943.5|28721
1604415900000|2020-11-03 15:05:00|4958|4956|4951|4950.5|4959|4958|4950.5|4950|21498
1604416200000|2020-11-03 15:10:00|4950.5|4950|4953|4952|4954.5|4953|4947|4946.5|24944
1604416500000|2020-11-03 15:15:00|4953.5|4952.5|4951.5|4951|4957.5|4957|4948.5|4947.5|16402
1604416800000|2020-11-03 15:20:00|4952|4951.5|4959.5|4958.5|4961|4960|4947|4945.5|21311
1604417100000|2020-11-03 15:25:00|4959|4958|4961.5|4960|4966|4965|4958.5|4957.5|13112
1604417400000|2020-11-03 15:30:00|4962|4960.5|4958|4956.5|4966|4965|4957|4955.5|11410
1604417700000|2020-11-03 15:35:00|4958.5|4957|4965|4964|4966|4965|4958|4957|14007
1604418000000|2020-11-03 15:40:00|4964.5|4963.5|4964|4963|4966|4965|4957.5|4956|17326
1604418300000|2020-11-03 15:45:00|4964.5|4962.5|4979.5|4978.5|4980|4979|4962|4961.5|28857
1604418600000|2020-11-03 15:50:00|4980|4978|4976|4974.5|4982|4980.5|4969|4968|30360
1604418900000|2020-11-03 15:55:00|4976.5|4975|4975.5|4974.5|4978|4976.5|4970|4968.5|38410
1604419200000|2020-11-03 16:00:00|4976|4975|4974.5|4973|4980|4979|4970|4968.5|17018
1604419500000|2020-11-03 16:05:00|4975|4973.5|4969.5|4969|4976|4975.5|4969.5|4969|29032
1604419800000|2020-11-03 16:10:00|4969|4968.5|4980.5|4980|4988.5|4987|4969|4968.5|40147
1604420100000|2020-11-03 16:15:00|4981|4980.5|4989.5|4989|4990|4989.5|4980.5|4980|42650
1604420400000|2020-11-03 16:20:00|4990|4988.5|4985.5|4984.5|4992.5|4992|4984|4983|43672
1604420700000|2020-11-03 16:25:00|4986|4985|4980.5|4979|4993.5|4992|4980.5|4979|43447
1604476800000|2020-11-04 08:00:00|4873|4855|4840.5|4837|4873|4858.5|4839|4835|144939
1604477100000|2020-11-04 08:05:00|4840|4836|4837.5|4835.5|4840.5|4839.5|4812|4809.5|133893
1604477400000|2020-11-04 08:10:00|4837|4835|4849.5|4847|4859.5|4857|4832|4830|127645
1604477700000|2020-11-04 08:15:00|4849|4846.5|4881|4879|4881|4880|4837|4834.5|105810
1604478000000|2020-11-04 08:20:00|4881.5|4879.5|4904.5|4901.5|4906|4903.5|4867.5|4865|56936
1604478300000|2020-11-04 08:25:00|4905|4902|4891|4889|4907.5|4905|4857.5|4856|83787
1604478600000|2020-11-04 08:30:00|4891.5|4889.5|4883|4881.5|4894.5|4892|4870.5|4870|22759
1604478900000|2020-11-04 08:35:00|4883.5|4881|4864|4861.5|4888|4886.5|4862.5|4860.5|27346
1604479200000|2020-11-04 08:40:00|4864.5|4862|4846.5|4845|4872|4870.5|4845.5|4845|40622
1604479500000|2020-11-04 08:45:00|4846|4845.5|4881|4879|4888.5|4887|4846|4845.5|41804
1604479800000|2020-11-04 08:50:00|4881.5|4879.5|4874.5|4873|4885|4882.5|4868.5|4866.5|13888
1604480100000|2020-11-04 08:55:00|4875|4872.5|4889.5|4887|4898.5|4896.5|4872.5|4870.5|33634
1604480400000|2020-11-04 09:00:00|4889|4886.5|4904.5|4902|4908|4906|4882.5|4881|28366
1604480700000|2020-11-04 09:05:00|4904|4901.5|4893.5|4891.5|4909.5|4907.5|4893|4891|15347
1604481000000|2020-11-04 09:10:00|4893|4891|4895|4894|4911.5|4911|4887.5|4885|36429
1604481300000|2020-11-04 09:15:00|4895.5|4894.5|4914.5|4912.5|4927.5|4925|4893.5|4893|41808
1604481600000|2020-11-04 09:20:00|4914|4912|4910|4909|4919|4917.5|4904|4902|24206
1604481900000|2020-11-04 09:25:00|4909.5|4908.5|4929.5|4928|4930|4928|4908|4906.5|26644
1604482200000|2020-11-04 09:30:00|4929|4927.5|4942.5|4941|4954|4951.5|4924|4922.5|107784
1604482500000|2020-11-04 09:35:00|4942|4939.5|4958.5|4957.5|4965|4963|4929|4927|61817
1604482800000|2020-11-04 09:40:00|4959|4957|4953.5|4952|4959|4957|4932|4929.5|51240
1604483100000|2020-11-04 09:45:00|4953|4951.5|4957|4955|4965|4963|4949.5|4947|17931
1604483400000|2020-11-04 09:50:00|4956.5|4954.5|4966.5|4965|4980|4979|4956.5|4954|43941
1604483700000|2020-11-04 09:55:00|4966|4964.5|4947|4944.5|4970|4968|4944|4942|65015
1604484000000|2020-11-04 10:00:00|4946.5|4944|4926|4923.5|4946.5|4944|4921.5|4920.5|21257
1604484300000|2020-11-04 10:05:00|4926.5|4923|4918.5|4916.5|4932.5|4931|4913.5|4912|27760
1604484600000|2020-11-04 10:10:00|4919|4917|4908|4904.5|4925.5|4923.5|4902.5|4901|28249
1604484900000|2020-11-04 10:15:00|4907.5|4905|4897.5|4896|4910.5|4909|4892|4890|25328
1604485200000|2020-11-04 10:20:00|4897|4895.5|4889.5|4886.5|4897|4895.5|4885.5|4883|19945
1604485500000|2020-11-04 10:25:00|4889|4886|4883.5|4881|4893|4891.5|4883.5|4880.5|15705
1604485800000|2020-11-04 10:30:00|4883|4880.5|4876.5|4875|4888|4887.5|4873.5|4872|30568
1604486100000|2020-11-04 10:35:00|4877|4875.5|4901.5|4900|4901.5|4900.5|4876|4874|46788
1604486400000|2020-11-04 10:40:00|4902|4900.5|4906.5|4904.5|4913|4912.5|4897|4896|29993
1604486700000|2020-11-04 10:45:00|4907|4904|4914|4912.5|4914.5|4913.5|4901|4899.5|25863
1604487000000|2020-11-04 10:50:00|4914.5|4912|4916.5|4914|4918|4917.5|4904.5|4902.5|45262
1604487300000|2020-11-04 10:55:00|4916|4914.5|4907|4905|4916.5|4915.5|4906|4904.5|14775
1604487600000|2020-11-04 11:00:00|4907.5|4905.5|4901.5|4900.5|4917|4915.5|4898.5|4898|20984
1604487900000|2020-11-04 11:05:00|4902|4901|4901|4899.5|4910.5|4909|4900|4898.5|17469
1604488200000|2020-11-04 11:10:00|4900.5|4899|4908|4907|4916|4914.5|4900.5|4899|7845
1604488500000|2020-11-04 11:15:00|4907.5|4906.5|4893.5|4893|4909.5|4908|4892|4891|6689
1604488800000|2020-11-04 11:20:00|4894|4893.5|4894.5|4893|4899|4897.5|4890|4887.5|16933
1604489100000|2020-11-04 11:25:00|4895|4892.5|4899|4897|4904.5|4903|4894.5|4892.5|8867
1604489400000|2020-11-04 11:30:00|4899.5|4897.5|4909|4907|4909|4908|4899|4897.5|7469
1604489700000|2020-11-04 11:35:00|4908.5|4906.5|4914.5|4912.5|4920.5|4919.5|4908.5|4906.5|17015
1604490000000|2020-11-04 11:40:00|4914|4912|4930.5|4929.5|4931|4929.5|4914|4911.5|36119
1604490300000|2020-11-04 11:45:00|4930|4929|4925|4924|4937|4935.5|4923|4920.5|15092
1604490600000|2020-11-04 11:50:00|4925.5|4924.5|4923|4921|4933|4932.5|4920|4919|9339
1604490900000|2020-11-04 11:55:00|4923.5|4921.5|4915|4913|4924.5|4923|4915|4912.5|19274
1604491200000|2020-11-04 12:00:00|4920|4912|4909.5|4908|4920|4919|4909|4908|10536
1604491500000|2020-11-04 12:05:00|4910|4908.5|4913|4911|4915.5|4915|4906.5|4905|14114
1604491800000|2020-11-04 12:10:00|4913.5|4911.5|4927|4926|4930|4928.5|4912.5|4911.5|22880
1604492100000|2020-11-04 12:15:00|4926.5|4925.5|4927|4926|4929|4928|4921|4918.5|21797
1604492400000|2020-11-04 12:20:00|4927.5|4926.5|4930|4928|4931.5|4929.5|4923.5|4921|8720
1604492700000|2020-11-04 12:25:00|4929.5|4928.5|4937|4936|4937.5|4936.5|4924.5|4923|13596
1604493000000|2020-11-04 12:30:00|4937.5|4935.5|4946.5|4944|4947|4944.5|4932|4930|27839
1604493300000|2020-11-04 12:35:00|4947|4944.5|4956|4954|4966.5|4964.5|4945.5|4943.5|18924
1604493600000|2020-11-04 12:40:00|4956.5|4954.5|4951|4948.5|4961|4959.5|4947.5|4945|19852
1604493900000|2020-11-04 12:45:00|4951.5|4949|4937|4935.5|4951.5|4950|4934|4933|16244
1604494200000|2020-11-04 12:50:00|4936.5|4935|4942|4940.5|4944|4942.5|4936.5|4935|3207
1604494500000|2020-11-04 12:55:00|4941.5|4941|4951.5|4949|4954.5|4953|4940|4938.5|7529
1604494800000|2020-11-04 13:00:00|4951|4948.5|4960.5|4959|4965.5|4963.5|4943.5|4942|13027
1604495100000|2020-11-04 13:05:00|4960|4958.5|4970|4968.5|4973.5|4972|4955|4953.5|13524
1604495400000|2020-11-04 13:10:00|4970.5|4969|4961|4959.5|4973|4971.5|4957|4955|27167
1604495700000|2020-11-04 13:15:00|4960.5|4959|4963|4961.5|4971|4970|4960|4958|9189
1604496000000|2020-11-04 13:20:00|4963.5|4962|4995.5|4993.5|4997|4995|4963|4961.5|38067
1604496300000|2020-11-04 13:25:00|4995|4993|4990.5|4988|4999|4997.5|4980.5|4978.5|30220
1604496600000|2020-11-04 13:30:00|4990|4987.5|4984|4982.5|4990|4987.5|4976|4974.5|11580
1604496900000|2020-11-04 13:35:00|4983.5|4982|4980.5|4979|4985|4983.5|4971|4969|6107
1604497200000|2020-11-04 13:40:00|4980|4978.5|4976.5|4975|4985.5|4984|4974|4973|9075
1604497500000|2020-11-04 13:45:00|4976|4974.5|4989.5|4988|4992.5|4990|4976|4974.5|9439
1604497800000|2020-11-04 13:50:00|4989|4987.5|4995|4994|4996.5|4995.5|4988|4986|24103
1604498100000|2020-11-04 13:55:00|4994.5|4993.5|4968.5|4966.5|4997.5|4996.5|4968|4966|21399
1604498400000|2020-11-04 14:00:00|4969|4967|4976.5|4975|4979|4977.5|4969|4967|17097
1604498700000|2020-11-04 14:05:00|4976|4974.5|4967|4964.5|4978.5|4977|4964|4963|16118
1604499000000|2020-11-04 14:10:00|4966.5|4964|4954|4952|4966.5|4965|4952|4950|22040
1604499300000|2020-11-04 14:15:00|4954.5|4952.5|4948|4945.5|4960|4959|4944|4942.5|14947
1604499600000|2020-11-04 14:20:00|4948.5|4946|4943.5|4941.5|4949.5|4948.5|4940.5|4939|7242
1604499900000|2020-11-04 14:25:00|4944|4941|4954.5|4953|4957|4955.5|4939|4937.5|13063
1604500200000|2020-11-04 14:30:00|4955|4953.5|4946.5|4945|4967|4965.5|4945|4942|26040
1604500500000|2020-11-04 14:35:00|4947|4945.5|4909.5|4908|4948.5|4947|4909|4907.5|36228
1604500800000|2020-11-04 14:40:00|4910|4908.5|4926.5|4925|4927|4925.5|4905.5|4903.5|43309
1604501100000|2020-11-04 14:45:00|4926|4924.5|4928.5|4927.5|4936.5|4934|4924.5|4923.5|29854
1604501400000|2020-11-04 14:50:00|4928|4927|4924|4922.5|4933.5|4932|4922.5|4921|13895
1604501700000|2020-11-04 14:55:00|4923.5|4922|4942.5|4939.5|4944|4942.5|4917.5|4916|43420
1604502000000|2020-11-04 15:00:00|4942|4940|4951.5|4950.5|4953.5|4951.5|4937|4933|40068
1604502300000|2020-11-04 15:05:00|4951|4950|4961|4959|4963|4962|4949|4947.5|43826
1604502600000|2020-11-04 15:10:00|4961.5|4959.5|4965.5|4964|4974|4971|4959.5|4958|28686
1604502900000|2020-11-04 15:15:00|4966|4964.5|4964.5|4963|4971|4970.5|4959.5|4958.5|25629
1604503200000|2020-11-04 15:20:00|4965|4963.5|4975.5|4973.5|4983.5|4981|4965|4963.5|54835
1604503500000|2020-11-04 15:25:00|4976|4973|4968|4967|4977|4976|4964.5|4963|37675
1604503800000|2020-11-04 15:30:00|4968.5|4967.5|4973|4972|4977.5|4975|4966|4965|17989
1604504100000|2020-11-04 15:35:00|4973.5|4972.5|4957.5|4956.5|4974|4973|4951.5|4950.5|28645
1604504400000|2020-11-04 15:40:00|4957|4956|4960.5|4958.5|4966|4965|4952|4951|26098
1604504700000|2020-11-04 15:45:00|4961|4959|4979|4977|4983.5|4982|4959|4957.5|57062
1604505000000|2020-11-04 15:50:00|4979.5|4977.5|4989.5|4988.5|4991|4989.5|4973|4971.5|40558
1604505300000|2020-11-04 15:55:00|4989|4988|4987|4985.5|4990|4988.5|4979.5|4978.5|25994
1604505600000|2020-11-04 16:00:00|4987.5|4986|4985|4984|4995.5|4994.5|4982|4980.5|28674
1604505900000|2020-11-04 16:05:00|4985.5|4984.5|4979.5|4978.5|4990|4989|4978.5|4977.5|18832
1604506200000|2020-11-04 16:10:00|4979|4978|4970.5|4969|4982.5|4981|4969.5|4967.5|17103
1604506500000|2020-11-04 16:15:00|4971|4969.5|4979.5|4979|4980|4979.5|4967.5|4966|25909
1604506800000|2020-11-04 16:20:00|4980|4978.5|4987|4986|4989|4988|4973|4971.5|86455
1604507100000|2020-11-04 16:25:00|4986.5|4985.5|4993.5|4990|5002|5001|4986|4985|89002
1604563200000|2020-11-05 08:00:00|5052|5050|5027|5021|5060|5053|5006|5003|153324
1604563500000|2020-11-05 08:05:00|5026|5022|5034|5031|5040|5036|5019|5016|59381
1604563800000|2020-11-05 08:10:00|5033|5030|5020|5017|5042|5041|5010|5005|26022
1604564100000|2020-11-05 08:15:00|5019|5019|5015|5013|5028|5026|5007|5005|28103
1604564400000|2020-11-05 08:20:00|5014|5012|5030|5026|5034|5032|5008|5005|26884
1604564700000|2020-11-05 08:25:00|5029|5025|5010|5007|5039|5037|5008|5006|25357
1604565000000|2020-11-05 08:30:00|5011|5008|4996|4994|5011|5010|4983|4981.5|38353
1604565300000|2020-11-05 08:35:00|4995.5|4993.5|4995.5|4993.5|5001|4999.5|4991.5|4990.5|21047
1604565600000|2020-11-05 08:40:00|4995|4993|4979|4977.5|5000|4999|4978.5|4977|38654
1604565900000|2020-11-05 08:45:00|4979.5|4978|4993|4992|4994.5|4993.5|4977.5|4976.5|37132
1604566200000|2020-11-05 08:50:00|4993.5|4991.5|4999.5|4998|5002|5001|4990.5|4989|13285
1604566500000|2020-11-05 08:55:00|4999|4997.5|4989.5|4987.5|4999|4997.5|4980.5|4980|43272
1604566800000|2020-11-05 09:00:00|4989|4987|4969.5|4968|4991|4989.5|4968.5|4967|33409
1604567100000|2020-11-05 09:05:00|4969|4967.5|4968.5|4967.5|4980|4978|4968.5|4967|11318
1604567400000|2020-11-05 09:10:00|4969|4968|4967.5|4966|4970.5|4969.5|4960|4958.5|35921
1604567700000|2020-11-05 09:15:00|4968|4965.5|4969|4967.5|4981|4980|4966.5|4965|41553
1604568000000|2020-11-05 09:20:00|4968.5|4967|4969.5|4969|4971|4970|4962|4960.5|25689
1604568300000|2020-11-05 09:25:00|4970|4969.5|4964.5|4962.5|4971|4970|4962.5|4960|10423
1604568600000|2020-11-05 09:30:00|4965|4963|4962.5|4961|4967.5|4966|4957|4956|21193
1604568900000|2020-11-05 09:35:00|4962|4961.5|4976.5|4976|4979.5|4978.5|4962|4960.5|16303
1604569200000|2020-11-05 09:40:00|4977|4976.5|4979|4977.5|4987|4985.5|4974.5|4972.5|31454
1604569500000|2020-11-05 09:45:00|4979.5|4978|4979|4978|4985|4984.5|4975.5|4974|14606
1604569800000|2020-11-05 09:50:00|4979.5|4977.5|4988.5|4987|4989|4988|4978.5|4977.5|18630
1604570100000|2020-11-05 09:55:00|4989|4986.5|4985|4983|4991|4990|4981.5|4980.5|22975
1604570400000|2020-11-05 10:00:00|4984.5|4983.5|4986.5|4984.5|4988|4986|4977.5|4976|20273
1604570700000|2020-11-05 10:05:00|4986|4984|5000|4999|5002|5001|4983|4982|20123
1604571000000|2020-11-05 10:10:00|4999.5|4998.5|5001|4999|5003|5001|4994.5|4992.5|9532
1604571300000|2020-11-05 10:15:00|5002|4999.5|4997|4995.5|5005|5003|4997|4995.5|23466
1604571600000|2020-11-05 10:20:00|4997.5|4996.5|5003|5001|5007|5005|4995.5|4994|7688
1604571900000|2020-11-05 10:25:00|5002|5000|4991.5|4990|5005|5003|4991|4989.5|37500
1604572200000|2020-11-05 10:30:00|4992|4990.5|4996|4994.5|4996.5|4995.5|4980.5|4980|9512
1604572500000|2020-11-05 10:35:00|4996.5|4995|4994.5|4992.5|5005|5003|4991|4990|17721
1604572800000|2020-11-05 10:40:00|4995|4993|4995|4993.5|5003|5002|4992.5|4991|8067
1604573100000|2020-11-05 10:45:00|4994.5|4994|5003|5001|5004|5002|4993|4991.5|10163
1604573400000|2020-11-05 10:50:00|5002|5000|4993|4991.5|5002|5001|4991|4990|20600
1604573700000|2020-11-05 10:55:00|4992.5|4991|5009|5007|5011|5009|4992|4991|10907
1604574000000|2020-11-05 11:00:00|5008|5006|5004|5001|5009|5007|4996.5|4996|16510
1604574300000|2020-11-05 11:05:00|5003|5000|4994.5|4993.5|5009|5008|4993|4991.5|15191
1604574600000|2020-11-05 11:10:00|4995|4994|5013|5012|5020|5018|4995|4994|16511
1604574900000|2020-11-05 11:15:00|5014|5011|5028|5026|5031|5030|5012|5011|17951
1604575200000|2020-11-05 11:20:00|5027|5025|5034|5032|5035|5033|5022|5020|13824
1604575500000|2020-11-05 11:25:00|5035|5033|5033|5031|5036|5034|5026|5025|10985
1604575800000|2020-11-05 11:30:00|5032|5032|5006|5004|5036|5034|5004|5003|29557
1604576100000|2020-11-05 11:35:00|5005|5003|5009|5006|5014|5012|5002|5001|14831
1604576400000|2020-11-05 11:40:00|5008|5005|5001|4999|5008|5006|4991.5|4990|110264
1604576700000|2020-11-05 11:45:00|5002|4999.5|5009|5007|5010|5008|5002|4999.5|16538
1604577000000|2020-11-05 11:50:00|5010|5008|5013|5011|5017|5015|5004|5002|18590
1604577300000|2020-11-05 11:55:00|5014|5012|5022|5019|5030|5028|5014|5012|17833
1604577600000|2020-11-05 12:00:00|5026|5013|5007|5004|5026|5016|5002|5000|20927
1604577900000|2020-11-05 12:05:00|5006|5005|5007|5005|5010|5009|5003|5001|9737
1604578200000|2020-11-05 12:10:00|5008|5004|5006|5004|5008|5005|5000|4998.5|6374
1604578500000|2020-11-05 12:15:00|5005|5005|5023|5020|5024|5023|5005|5004|47409
1604578800000|2020-11-05 12:20:00|5022|5019|5017|5015|5022|5020|5015|5013|6009
1604579100000|2020-11-05 12:25:00|5016|5014|5017|5015|5018|5016|5009|5008|10479
1604579400000|2020-11-05 12:30:00|5016|5014|5015|5013|5017|5016|5011|5009|7122
1604579700000|2020-11-05 12:35:00|5014|5012|5016|5013|5022|5021|5013|5011|14404
1604580000000|2020-11-05 12:40:00|5017|5014|5015|5013|5019|5018|5012|5011|5682
1604580300000|2020-11-05 12:45:00|5016|5014|5015|5013|5019|5017|5012|5011|5212
1604580600000|2020-11-05 12:50:00|5014|5014|5013|5011|5015|5014|5005|5003|15239
1604580900000|2020-11-05 12:55:00|5012|5012|5012|5009|5017|5015|5010|5009|8595
1604581200000|2020-11-05 13:00:00|5011|5010|5005|5002|5011|5011|5004|5002|6506
1604581500000|2020-11-05 13:05:00|5004|5003|4997|4995|5006|5004|4996.5|4994.5|3747
1604581800000|2020-11-05 13:10:00|4996.5|4996|5001|5000|5002|5001|4995|4993|6394
1604582100000|2020-11-05 13:15:00|5002|4999.5|4991.5|4990.5|5002|5001|4990|4988.5|18520
1604582400000|2020-11-05 13:20:00|4991|4991|4997.5|4996.5|4998.5|4997.5|4989|4987.5|8774
1604582700000|2020-11-05 13:25:00|4997|4997|4995|4994|5000|4999|4993.5|4993|4378
1604583000000|2020-11-05 13:30:00|4995.5|4994.5|4997.5|4996|5000|4999|4994|4992|6576
1604583300000|2020-11-05 13:35:00|4997|4996.5|4992.5|4991|5003|5002|4992|4990.5|15537
1604583600000|2020-11-05 13:40:00|4992|4991.5|4993|4991.5|4999|4998|4989.5|4988|12775
1604583900000|2020-11-05 13:45:00|4993.5|4992|4995|4993.5|5000|4999|4990.5|4989.5|6736
1604584200000|2020-11-05 13:50:00|4995.5|4994|5001|4999.5|5002|5001|4994.5|4993|14134
1604584500000|2020-11-05 13:55:00|5002|5000|5001|4999.5|5004|5003|4992|4990.5|25515
1604584800000|2020-11-05 14:00:00|5002|5000|4993.5|4992.5|5004|5003|4992|4991|20937
1604585100000|2020-11-05 14:05:00|4993|4993|4991.5|4990|4995|4994|4985|4984|25473
1604585400000|2020-11-05 14:10:00|4991|4990.5|4988|4987|4994|4992.5|4987.5|4986|26106
1604585700000|2020-11-05 14:15:00|4987.5|4986.5|4990.5|4989|4994.5|4993.5|4986|4985|10873
1604586000000|2020-11-05 14:20:00|4990|4988.5|4993|4992|4994|4992.5|4988|4986.5|4633
1604586300000|2020-11-05 14:25:00|4992.5|4992.5|4999.5|4998|5001|4999|4989.5|4988.5|10890
1604586600000|2020-11-05 14:30:00|5000|4998.5|5005|5003|5007|5005|4991|4990|20685
1604586900000|2020-11-05 14:35:00|5006|5004|4999|4997.5|5011|5010|4997|4995.5|52495
1604587200000|2020-11-05 14:40:00|4998.5|4998|5015|5013|5015|5014|4998.5|4998|18859
1604587500000|2020-11-05 14:45:00|5016|5014|5018|5016|5027|5025|5016|5014|37388
1604587800000|2020-11-05 14:50:00|5019|5015|5030|5029|5034|5032|5017|5015|21439
1604588100000|2020-11-05 14:55:00|5031|5030|5026|5024|5032|5030|5024|5023|24466
1604588400000|2020-11-05 15:00:00|5027|5025|5034|5032|5036|5034|5022|5020|13602
1604588700000|2020-11-05 15:05:00|5035|5033|5048|5046|5048|5047|5033|5031|16221
1604589000000|2020-11-05 15:10:00|5047|5047|5055|5053|5055|5053|5044|5043|16399
1604589300000|2020-11-05 15:15:00|5056|5054|5065|5063|5066|5063|5053|5051|17101
1604589600000|2020-11-05 15:20:00|5066|5064|5067|5065|5074|5072|5061|5059|43295
1604589900000|2020-11-05 15:25:00|5066|5064|5044|5042|5066|5065|5044|5041|25819
1604590200000|2020-11-05 15:30:00|5045|5041|5056|5054|5056|5054|5044|5041|12513
1604590500000|2020-11-05 15:35:00|5055|5055|5056|5053|5062|5060|5051|5050|13507
1604590800000|2020-11-05 15:40:00|5055|5052|5064|5061|5064|5062|5052|5050|11785
1604591100000|2020-11-05 15:45:00|5065|5062|5064|5062|5072|5070|5060|5059|26426
1604591400000|2020-11-05 15:50:00|5063|5063|5059|5057|5067|5066|5058|5056|10013
1604591700000|2020-11-05 15:55:00|5058|5056|5058|5056|5063|5062|5056|5054|10947
1604592000000|2020-11-05 16:00:00|5059|5057|5047|5046|5060|5057|5047|5046|42018
1604592300000|2020-11-05 16:05:00|5046|5045|5040|5038|5050|5049|5039|5037|26697
1604592600000|2020-11-05 16:10:00|5039|5037|5041|5039|5041|5040|5031|5030|19314
1604592900000|2020-11-05 16:15:00|5040|5040|5046|5044|5047|5046|5040|5038|38777
1604593200000|2020-11-05 16:20:00|5045|5045|5048|5046|5051|5050|5042|5040|27828
1604593500000|2020-11-05 16:25:00|5047|5047|5050|5047|5057|5055|5047|5046|35798
1604649600000|2020-11-06 08:00:00|5046|5036|5053|5047|5059|5055|5040|5036|37536
1604649900000|2020-11-06 08:05:00|5052|5048|5084|5081|5087|5086|5051|5048|34850
1604650200000|2020-11-06 08:10:00|5085|5082|5087|5083|5093|5091|5073|5071|23182
1604650500000|2020-11-06 08:15:00|5086|5084|5069|5066|5087|5085|5066|5063|22568
1604650800000|2020-11-06 08:20:00|5068|5068|5065|5062|5072|5070|5057|5055|26076
1604651100000|2020-11-06 08:25:00|5064|5061|5063|5060|5070|5069|5061|5059|13279
1604651400000|2020-11-06 08:30:00|5061|5059|5052|5050|5065|5063|5051|5049|17345
1604651700000|2020-11-06 08:35:00|5051|5051|5043|5041|5053|5051|5040|5039|18810
1604652000000|2020-11-06 08:40:00|5042|5040|5036|5034|5042|5040|5027|5025|8960
1604652300000|2020-11-06 08:45:00|5037|5035|5037|5034|5043|5041|5029|5026|10385
1604652600000|2020-11-06 08:50:00|5038|5037|5041|5038|5044|5042|5036|5034|9457
1604652900000|2020-11-06 08:55:00|5040|5037|5028|5026|5040|5037|5023|5021|15978
1604653200000|2020-11-06 09:00:00|5029|5025|5024|5021|5032|5031|5020|5018|7102
1604653500000|2020-11-06 09:05:00|5023|5020|5011|5009|5026|5024|5008|5006|46257
1604653800000|2020-11-06 09:10:00|5010|5008|5003|5000|5010|5008|4992|4991|59200
1604654100000|2020-11-06 09:15:00|5002|4999.5|4997|4996|5003|5001|4994|4992.5|19784
1604654400000|2020-11-06 09:20:00|4997.5|4996.5|5005|5003|5005|5003|4996.5|4995.5|8974
1604654700000|2020-11-06 09:25:00|5004|5002|4997|4996|5008|5007|4995.5|4995|48002
1604655000000|2020-11-06 09:30:00|4996.5|4995.5|5006|5004|5007|5006|4994.5|4994|31978
1604655300000|2020-11-06 09:35:00|5010|5005|4995|4993|5010|5008|4993|4991.5|38227
1604655600000|2020-11-06 09:40:00|4994.5|4993.5|4991|4989.5|4997.5|4997|4989|4987.5|36298
1604655900000|2020-11-06 09:45:00|4990.5|4989|4984|4982.5|4994|4992.5|4980|4978.5|25596
1604656200000|2020-11-06 09:50:00|4983.5|4982|4976|4974|4987|4985.5|4974|4972.5|31298
1604656500000|2020-11-06 09:55:00|4975.5|4973.5|4967|4965.5|4975.5|4973.5|4965|4963.5|19028
1604656800000|2020-11-06 10:00:00|4967.5|4966.5|4965|4964|4971.5|4970|4958.5|4957.5|21983
1604657100000|2020-11-06 10:05:00|4964.5|4963.5|4970.5|4969|4982|4980.5|4963.5|4961.5|25095
1604657400000|2020-11-06 10:10:00|4970|4970|4978.5|4977.5|4978.5|4977.5|4968.5|4967|21009
1604657700000|2020-11-06 10:15:00|4978|4977|4983.5|4981.5|4987|4986.5|4977|4976|26060
1604658000000|2020-11-06 10:20:00|4983|4982|4987|4986|4990|4988.5|4980|4978.5|29168
1604658300000|2020-11-06 10:25:00|4987.5|4986.5|4994|4992.5|4998|4997|4987|4985.5|17421
1604658600000|2020-11-06 10:30:00|4993.5|4992|4997.5|4995.5|5001|5000|4992.5|4991.5|39797
1604658900000|2020-11-06 10:35:00|4997|4997|5003|5001|5003|5002|4994.5|4994|15391
1604659200000|2020-11-06 10:40:00|5002|5002|5002|5000|5005|5004|4998|4996.5|8776
1604659500000|2020-11-06 10:45:00|5001|4999.5|4994|4993|5003|5001|4991.5|4990.5|13913
1604659800000|2020-11-06 10:50:00|4993.5|4992.5|4993|4992.5|4997.5|4997|4988.5|4987|73550
1604660100000|2020-11-06 10:55:00|4992.5|4992|4984.5|4983|4997|4996|4981|4980|91565
1604660400000|2020-11-06 11:00:00|4985|4983.5|4995|4994|4995.5|4994|4981|4979.5|13659
1604660700000|2020-11-06 11:05:00|4995.5|4993.5|5005|5003|5005|5003|4992|4991|11295
1604661000000|2020-11-06 11:10:00|5004|5004|4995.5|4995|5005|5004|4995.5|4995|7316
1604661300000|2020-11-06 11:15:00|4996|4994.5|4993.5|4992.5|5003|5001|4992.5|4991|5783
1604661600000|2020-11-06 11:20:00|4993|4993|4995.5|4995|4998.5|4997.5|4992.5|4991.5|6033
1604661900000|2020-11-06 11:25:00|4996|4994.5|4985.5|4984|4996.5|4995.5|4985|4983.5|16059
1604662200000|2020-11-06 11:30:00|4985|4983.5|4993.5|4991.5|4994|4993|4982|4980.5|9196
1604662500000|2020-11-06 11:35:00|4993|4991|4984.5|4983|4993|4991|4982.5|4981|4336
1604662800000|2020-11-06 11:40:00|4984|4983.5|4984.5|4983.5|4986|4985|4982|4980.5|3240
1604663100000|2020-11-06 11:45:00|4985|4984.5|4974.5|4973.5|4990|4988|4974.5|4973.5|13568
1604663400000|2020-11-06 11:50:00|4974|4974|4985|4984|4986|4984.5|4974|4973.5|18934
1604663700000|2020-11-06 11:55:00|4984.5|4984.5|4994|4993.5|4994.5|4993.5|4984.5|4984|12627
1604664000000|2020-11-06 12:00:00|4994.5|4993|4987|4986|4998.5|4995|4987|4986|99487
1604664300000|2020-11-06 12:05:00|4986.5|4985.5|4993|4991.5|4994|4993|4984|4983|4658
1604664600000|2020-11-06 12:10:00|4992.5|4992|4990.5|4988.5|4994.5|4993|4987.5|4986.5|10750
1604664900000|2020-11-06 12:15:00|4990|4989|5003|5002|5003|5002|4990|4988.5|6882
1604665200000|2020-11-06 12:20:00|5004|5003|4997.5|4996|5004|5003|4996.5|4995|7261
1604665500000|2020-11-06 12:25:00|4997|4995.5|4993.5|4992|5002|5001|4990|4988.5|7259
1604665800000|2020-11-06 12:30:00|4994|4992.5|4990|4988.5|4994.5|4993.5|4989|4988|10446
1604666100000|2020-11-06 12:35:00|4989.5|4989|4989.5|4988|4993.5|4992.5|4987|4985.5|22991
1604666400000|2020-11-06 12:40:00|4989|4987.5|4988|4987|4994.5|4993|4984|4983|14699
1604666700000|2020-11-06 12:45:00|4987.5|4986.5|4989.5|4988|4991.5|4990.5|4984.5|4984|15975
1604667000000|2020-11-06 12:50:00|4990|4989|4988|4987|4993.5|4992|4987.5|4986|12631
1604667300000|2020-11-06 12:55:00|4987.5|4986.5|4988|4987|4994.5|4993.5|4987|4985.5|10368
1604667600000|2020-11-06 13:00:00|4988.5|4987.5|4991.5|4990.5|4992|4991|4984|4983|7643
1604667900000|2020-11-06 13:05:00|4991|4990|4990|4989|4992|4990.5|4984|4983|5404
1604668200000|2020-11-06 13:10:00|4989.5|4988.5|4996|4994|5000|4999|4989|4987|16096
1604668500000|2020-11-06 13:15:00|4996.5|4994.5|5008|5006|5011|5009|4995.5|4994|7294
1604668800000|2020-11-06 13:20:00|5007|5007|5008|5006|5011|5010|5006|5004|11701
1604669100000|2020-11-06 13:25:00|5007|5007|5005|5003|5007|5007|5003|5002|2732
1604669400000|2020-11-06 13:30:00|5006|5004|5025|5023|5025|5023|5006|5004|14380
1604669700000|2020-11-06 13:35:00|5026|5024|5025|5022|5033|5032|5020|5018|22315
1604670000000|2020-11-06 13:40:00|5024|5021|5018|5015|5027|5026|5015|5014|9525
1604670300000|2020-11-06 13:45:00|5017|5016|5022|5020|5028|5026|5017|5016|8049
1604670600000|2020-11-06 13:50:00|5023|5021|5019|5017|5031|5030|5018|5016|29620
1604670900000|2020-11-06 13:55:00|5020|5016|5021|5020|5026|5024|5018|5016|25305
1604671200000|2020-11-06 14:00:00|5022|5021|5024|5021|5030|5028|5021|5018|13853
1604671500000|2020-11-06 14:05:00|5023|5022|5039|5037|5039|5038|5022|5021|12769
1604671800000|2020-11-06 14:10:00|5040|5038|5047|5045|5048|5046|5036|5033|27900
1604672100000|2020-11-06 14:15:00|5046|5044|5062|5060|5070|5068|5045|5044|46911
1604672400000|2020-11-06 14:20:00|5061|5059|5055|5053|5063|5060|5046|5044|40514
1604672700000|2020-11-06 14:25:00|5054|5054|5048|5045|5054|5054|5044|5043|18911
1604673000000|2020-11-06 14:30:00|5047|5046|5036|5034|5051|5049|5028|5027|24716
1604673300000|2020-11-06 14:35:00|5037|5035|5031|5029|5038|5037|5028|5027|25143
1604673600000|2020-11-06 14:40:00|5030|5028|5036|5034|5043|5041|5029|5026|13235
1604673900000|2020-11-06 14:45:00|5037|5035|5043|5041|5049|5048|5036|5033|17274
1604674200000|2020-11-06 14:50:00|5044|5042|5049|5047|5050|5047|5038|5036|15106
1604674500000|2020-11-06 14:55:00|5050|5046|5053|5051|5055|5054|5040|5038|16743
1604674800000|2020-11-06 15:00:00|5054|5052|5051|5049|5062|5060|5051|5049|21732
1604675100000|2020-11-06 15:05:00|5050|5048|5069|5068|5069|5068|5050|5048|13902
1604675400000|2020-11-06 15:10:00|5068|5067|5079|5078|5084|5082|5068|5066|22357
1604675700000|2020-11-06 15:15:00|5080|5079|5084|5082|5087|5086|5080|5078|22138
1604676000000|2020-11-06 15:20:00|5083|5083|5094|5092|5095|5094|5078|5076|37896
1604676300000|2020-11-06 15:25:00|5093|5091|5081|5079|5095|5094|5081|5079|22570
1604676600000|2020-11-06 15:30:00|5080|5078|5065|5063|5082|5081|5063|5062|19270
1604676900000|2020-11-06 15:35:00|5066|5062|5064|5062|5070|5068|5062|5061|10837
1604677200000|2020-11-06 15:40:00|5065|5063|5067|5066|5074|5072|5062|5061|32455
1604677500000|2020-11-06 15:45:00|5066|5065|5063|5061|5071|5070|5060|5057|14180
1604677800000|2020-11-06 15:50:00|5062|5062|5066|5065|5069|5067|5057|5055|11113
1604678100000|2020-11-06 15:55:00|5065|5064|5043|5041|5069|5067|5039|5036|15059
1604678400000|2020-11-06 16:00:00|5044|5042|5068|5066|5074|5070|5041|5039|82788
1604678700000|2020-11-06 16:05:00|5067|5065|5069|5068|5075|5074|5065|5064|14679
1604679000000|2020-11-06 16:10:00|5068|5067|5059|5057|5069|5067|5057|5055|14664
1604679300000|2020-11-06 16:15:00|5058|5056|5049|5047|5058|5057|5048|5047|29732
1604679600000|2020-11-06 16:20:00|5048|5048|5041|5039|5049|5048|5036|5034|29632
1604679900000|2020-11-06 16:25:00|5040|5038|5041|5037|5045|5042|5035|5032|31038
1604908800000|2020-11-09 08:00:00|5155|5152|5117|5114|5160|5158|5117|5113|105331
1604909100000|2020-11-09 08:05:00|5118|5115|5137|5134|5140|5138|5116|5115|78062
1604909400000|2020-11-09 08:10:00|5136|5135|5132|5130|5146|5142|5118|5116|16179
1604909700000|2020-11-09 08:15:00|5133|5131|5147|5145|5149|5147|5129|5127|22376
1604910000000|2020-11-09 08:20:00|5148|5146|5152|5149|5159|5158|5142|5140|29666
1604910300000|2020-11-09 08:25:00|5153|5150|5121|5119|5155|5154|5111|5110|47703
1604910600000|2020-11-09 08:30:00|5120|5118|5130|5126|5132|5131|5109|5108|25956
1604910900000|2020-11-09 08:35:00|5131|5127|5137|5133|5138|5136|5122|5120|8445
1604911200000|2020-11-09 08:40:00|5136|5134|5138|5136|5142|5140|5128|5127|12916
1604911500000|2020-11-09 08:45:00|5139|5137|5128|5125|5139|5137|5125|5123|11251
1604911800000|2020-11-09 08:50:00|5127|5124|5133|5131|5140|5138|5126|5123|12285
1604912100000|2020-11-09 08:55:00|5132|5130|5124|5121|5134|5132|5121|5119|6348
1604912400000|2020-11-09 09:00:00|5123|5122|5119|5117|5127|5126|5116|5114|28381
1604912700000|2020-11-09 09:05:00|5118|5116|5139|5135|5139|5136|5116|5115|12455
1604913000000|2020-11-09 09:10:00|5138|5136|5154|5152|5156|5153|5137|5136|13226
1604913300000|2020-11-09 09:15:00|5153|5154|5152|5150|5159|5158|5149|5148|11137
1604913600000|2020-11-09 09:20:00|5151|5151|5147|5145|5155|5153|5146|5144|5181
1604913900000|2020-11-09 09:25:00|5148|5146|5138|5136|5150|5148|5137|5135|7887
1604914200000|2020-11-09 09:30:00|5137|5135|5144|5142|5145|5143|5135|5134|34833
1604914500000|2020-11-09 09:35:00|5143|5141|5149|5147|5149|5148|5141|5139|5402
1604914800000|2020-11-09 09:40:00|5148|5148|5150|5149|5150|5149|5145|5143|17587
1604915100000|2020-11-09 09:45:00|5149|5148|5146|5144|5150|5149|5141|5140|12214
1604915400000|2020-11-09 09:50:00|5147|5145|5147|5145|5152|5151|5143|5142|8736
1604915700000|2020-11-09 09:55:00|5146|5144|5141|5139|5148|5147|5136|5134|20377
1604916000000|2020-11-09 10:00:00|5142|5140|5158|5156|5158|5157|5141|5140|14974
1604916300000|2020-11-09 10:05:00|5157|5155|5155|5154|5158|5157|5152|5151|5555
1604916600000|2020-11-09 10:10:00|5156|5155|5156|5154|5158|5157|5153|5150|11127
1604916900000|2020-11-09 10:15:00|5157|5155|5155|5154|5159|5158|5153|5151|8713
1604917200000|2020-11-09 10:20:00|5156|5155|5153|5152|5157|5156|5150|5149|7150
1604917500000|2020-11-09 10:25:00|5152|5151|5140|5138|5152|5151|5135|5133|8829
1604917800000|2020-11-09 10:30:00|5139|5139|5146|5143|5149|5147|5138|5136|13553
1604918100000|2020-11-09 10:35:00|5145|5144|5146|5143|5149|5148|5142|5140|21002
1604918400000|2020-11-09 10:40:00|5145|5144|5155|5153|5155|5154|5143|5141|15130
1604918700000|2020-11-09 10:45:00|5154|5152|5155|5153|5157|5156|5151|5150|30770
1604919000000|2020-11-09 10:50:00|5153|5152|5154|5153|5155|5154|5151|5150|11519
1604919300000|2020-11-09 10:55:00|5155|5154|5154|5153|5156|5155|5151|5149|17874
1604919600000|2020-11-09 11:00:00|5155|5154|5160|5158|5161|5160|5152|5150|13168
1604919900000|2020-11-09 11:05:00|5159|5157|5153|5152|5160|5159|5153|5151|7099
1604920200000|2020-11-09 11:10:00|5154|5153|5157|5156|5157|5156|5150|5149|6434
1604920500000|2020-11-09 11:15:00|5156|5155|5154|5153|5157|5155|5151|5149|3840
1604920800000|2020-11-09 11:20:00|5155|5154|5149|5147|5157|5156|5148|5147|7233
1604921100000|2020-11-09 11:25:00|5150|5148|5142|5140|5151|5150|5142|5140|9703
1604921400000|2020-11-09 11:30:00|5143|5141|5145|5143|5149|5148|5141|5139|17837
1604921700000|2020-11-09 11:35:00|5144|5142|5145|5143|5146|5145|5140|5138|7878
1604922000000|2020-11-09 11:40:00|5144|5144|5143|5142|5145|5144|5141|5140|8564
1604922300000|2020-11-09 11:45:00|5144|5143|5328|5325|5340|5336|5144|5143|323016
1604922600000|2020-11-09 11:50:00|5329|5326|5333|5326|5450|5445|5311|5307|334610
1604922900000|2020-11-09 11:55:00|5332|5325|5403|5397|5440|5439|5310|5303|281208
1604923200000|2020-11-09 12:00:00|5402|5396|5344|5341|5402|5396|5335|5328|83071
1604923500000|2020-11-09 12:05:00|5345|5342|5409|5406|5409|5408|5337|5334|146972
1604923800000|2020-11-09 12:10:00|5408|5407|5562|5560|5564|5560|5390|5387|234240
1604924100000|2020-11-09 12:15:00|5525|5486|5456|5447|5623|5614|5451|5436|301248
1604924400000|2020-11-09 12:20:00|5455|5448|5448|5443|5475|5472|5426|5416|153811
1604924700000|2020-11-09 12:25:00|5447|5444|5407|5404|5465|5460|5407|5401|161076
1604925000000|2020-11-09 12:30:00|5409|5405|5403|5400|5431|5430|5398|5394|167407
1604925300000|2020-11-09 12:35:00|5404|5401|5418|5416|5425|5419|5392|5391|158056
1604925600000|2020-11-09 12:40:00|5419|5417|5491|5488|5494|5493|5412|5410|143885
1604925900000|2020-11-09 12:45:00|5490|5487|5492|5489|5498|5495|5470|5467|123204
1604926200000|2020-11-09 12:50:00|5491|5488|5475|5472|5498|5495|5463|5461|113408
1604926500000|2020-11-09 12:55:00|5476|5473|5499|5497|5509|5507|5473|5470|135230
1604926800000|2020-11-09 13:00:00|5498|5496|5519|5518|5542|5541|5496|5494|170819
1604927100000|2020-11-09 13:05:00|5518|5516|5528|5526|5534|5532|5513|5512|129921
1604927400000|2020-11-09 13:10:00|5529|5525|5506|5503|5529|5528|5501|5499|175111
1604927700000|2020-11-09 13:15:00|5507|5504|5480|5478|5511|5510|5478|5477|126146
1604928000000|2020-11-09 13:20:00|5479|5477|5459|5457|5494|5492|5449|5435|186276
1604928300000|2020-11-09 13:25:00|5460|5458|5498|5496|5499|5497|5455|5453|95694
1604928600000|2020-11-09 13:30:00|5499|5497|5533|5531|5535|5532|5498|5497|97022
1604928900000|2020-11-09 13:35:00|5532|5530|5529|5526|5549|5547|5523|5521|137554
1604929200000|2020-11-09 13:40:00|5528|5525|5539|5536|5545|5544|5525|5523|64853
1604929500000|2020-11-09 13:45:00|5540|5537|5543|5541|5545|5544|5528|5526|69576
1604929800000|2020-11-09 13:50:00|5542|5540|5526|5524|5555|5553|5525|5523|171488
1604930100000|2020-11-09 13:55:00|5525|5523|5507|5505|5547|5545|5506|5504|73677
1604930400000|2020-11-09 14:00:00|5508|5506|5532|5530|5532|5531|5504|5503|86124
1604930700000|2020-11-09 14:05:00|5531|5529|5568|5565|5570|5569|5531|5529|157813
1604931000000|2020-11-09 14:10:00|5567|5566|5569|5566|5577|5575|5562|5560|71388
1604931300000|2020-11-09 14:15:00|5570|5567|5593|5591|5599|5598|5560|5559|106236
1604931600000|2020-11-09 14:20:00|5594|5593|5586|5584|5605|5604|5583|5581|100026
1604931900000|2020-11-09 14:25:00|5585|5583|5591|5589|5610|5609|5584|5582|95248
1604932200000|2020-11-09 14:30:00|5592|5590|5560|5556|5595|5593|5551|5550|108540
1604932500000|2020-11-09 14:35:00|5559|5555|5536|5534|5565|5563|5532|5530|141980
1604932800000|2020-11-09 14:40:00|5537|5535|5535|5533|5540|5539|5523|5521|131446
1604933100000|2020-11-09 14:45:00|5533|5534|5589|5587|5590|5589|5533|5532|165522
1604933400000|2020-11-09 14:50:00|5590|5588|5548|5545|5590|5588|5546|5544|90109
1604933700000|2020-11-09 14:55:00|5547|5544|5519|5517|5560|5557|5514|5513|113181
1604934000000|2020-11-09 15:00:00|5520|5518|5557|5555|5557|5555|5518|5516|159276
1604934300000|2020-11-09 15:05:00|5556|5554|5538|5536|5565|5563|5530|5529|73301
1604934600000|2020-11-09 15:10:00|5537|5535|5565|5562|5572|5570|5536|5534|54250
1604934900000|2020-11-09 15:15:00|5566|5563|5560|5559|5574|5572|5543|5542|84842
1604935200000|2020-11-09 15:20:00|5561|5558|5549|5547|5563|5562|5546|5544|59231
1604935500000|2020-11-09 15:25:00|5548|5546|5550|5548|5560|5558|5543|5542|47441
1604935800000|2020-11-09 15:30:00|5551|5549|5552|5551|5570|5569|5547|5546|97560
1604936100000|2020-11-09 15:35:00|5551|5550|5548|5546|5555|5554|5531|5530|116897
1604936400000|2020-11-09 15:40:00|5549|5547|5546|5544|5558|5556|5540|5538|78853
1604936700000|2020-11-09 15:45:00|5545|5543|5512|5511|5546|5544|5506|5505|90597
1604937000000|2020-11-09 15:50:00|5513|5512|5518|5516|5538|5536|5508|5507|77402
1604937300000|2020-11-09 15:55:00|5517|5515|5533|5532|5540|5539|5508|5506|101702
1604937600000|2020-11-09 16:00:00|5534|5533|5521|5519|5536|5533|5511|5510|72508
1604937900000|2020-11-09 16:05:00|5522|5520|5540|5539|5540|5539|5517|5515|90273
1604938200000|2020-11-09 16:10:00|5541|5540|5539|5537|5551|5549|5526|5524|111904
1604938500000|2020-11-09 16:15:00|5538|5538|5544|5542|5554|5553|5534|5532|99196
1604938800000|2020-11-09 16:20:00|5545|5544|5548|5546|5550|5548|5530|5528|79059
1604939100000|2020-11-09 16:25:00|5547|5547|5570|5566|5570|5567|5547|5547|114132
1604995200000|2020-11-10 08:00:00|5610|5608|5701|5696|5725|5723|5610|5600|374082
1604995500000|2020-11-10 08:05:00|5700|5695|5685|5683|5708|5705|5673|5669|112778
1604995800000|2020-11-10 08:10:00|5686|5684|5634|5632|5687|5686|5618|5613|100571
1604996100000|2020-11-10 08:15:00|5635|5631|5645|5642|5674|5671|5624|5621|90260
1604996400000|2020-11-10 08:20:00|5646|5643|5658|5656|5672|5671|5646|5643|56819
1604996700000|2020-11-10 08:25:00|5659|5657|5655|5653|5667|5664|5651|5650|61496
1604997000000|2020-11-10 08:30:00|5654|5652|5621|5620|5655|5654|5612|5610|65275
1604997300000|2020-11-10 08:35:00|5622|5621|5619|5617|5629|5627|5606|5604|85716
1604997600000|2020-11-10 08:40:00|5620|5618|5623|5620|5629|5628|5613|5612|38301
1604997900000|2020-11-10 08:45:00|5622|5621|5643|5640|5645|5644|5619|5618|57906
1604998200000|2020-11-10 08:50:00|5642|5641|5640|5638|5647|5646|5635|5633|28720
1604998500000|2020-11-10 08:55:00|5639|5637|5661|5659|5674|5671|5636|5634|59682
1604998800000|2020-11-10 09:00:00|5660|5658|5658|5655|5673|5670|5656|5654|46977
1604999100000|2020-11-10 09:05:00|5657|5656|5684|5683|5688|5686|5653|5652|66915
1604999400000|2020-11-10 09:10:00|5685|5682|5699|5698|5704|5702|5681|5679|60017
1604999700000|2020-11-10 09:15:00|5698|5697|5715|5712|5733|5732|5697|5695|98008
1605000000000|2020-11-10 09:20:00|5714|5713|5734|5732|5735|5733|5709|5708|68779
1605000300000|2020-11-10 09:25:00|5733|5733|5726|5725|5737|5735|5721|5719|80679
1605000600000|2020-11-10 09:30:00|5725|5724|5707|5705|5736|5734|5706|5705|95838
1605000900000|2020-11-10 09:35:00|5708|5706|5721|5719|5724|5722|5704|5702|42797
1605001200000|2020-11-10 09:40:00|5722|5718|5710|5708|5724|5722|5700|5698|41249
1605001500000|2020-11-10 09:45:00|5711|5709|5728|5726|5729|5727|5708|5706|54627
1605001800000|2020-11-10 09:50:00|5726|5725|5728|5726|5732|5730|5710|5709|64997
1605002100000|2020-11-10 09:55:00|5727|5725|5727|5725|5737|5736|5723|5721|31974
1605002400000|2020-11-10 10:00:00|5726|5724|5727|5725|5734|5733|5719|5717|34356
1605002700000|2020-11-10 10:05:00|5726|5724|5717|5715|5726|5724|5706|5704|31079
1605003000000|2020-11-10 10:10:00|5715|5713|5714|5713|5731|5730|5710|5708|27887
1605003300000|2020-11-10 10:15:00|5713|5712|5710|5708|5718|5717|5707|5706|20861
1605003600000|2020-11-10 10:20:00|5709|5707|5723|5720|5730|5729|5706|5704|27987
1605003900000|2020-11-10 10:25:00|5722|5721|5720|5718|5725|5723|5715|5713|20483
1605004200000|2020-11-10 10:30:00|5719|5719|5732|5731|5737|5736|5713|5711|44653
1605004500000|2020-11-10 10:35:00|5733|5732|5730|5729|5735|5733|5724|5722|29857
1605004800000|2020-11-10 10:40:00|5729|5728|5709|5707|5732|5730|5704|5703|22743
1605005100000|2020-11-10 10:45:00|5710|5709|5698|5696|5717|5715|5693|5691|26510
1605005400000|2020-11-10 10:50:00|5697|5695|5707|5705|5708|5706|5691|5689|18655
1605005700000|2020-11-10 10:55:00|5708|5704|5705|5702|5711|5710|5702|5700|28166
1605006000000|2020-11-10 11:00:00|5704|5701|5715|5713|5715|5714|5697|5696|19419
1605006300000|2020-11-10 11:05:00|5716|5714|5729|5727|5733|5730|5716|5713|36174
1605006600000|2020-11-10 11:10:00|5730|5728|5742|5740|5743|5741|5727|5726|26876
1605006900000|2020-11-10 11:15:00|5741|5739|5744|5742|5748|5746|5737|5736|26871
1605007200000|2020-11-10 11:20:00|5745|5743|5746|5744|5750|5748|5741|5738|33196
1605007500000|2020-11-10 11:25:00|5745|5745|5751|5750|5758|5756|5745|5745|40474
1605007800000|2020-11-10 11:30:00|5752|5751|5773|5771|5774|5772|5749|5747|47364
1605008100000|2020-11-10 11:35:00|5772|5770|5765|5763|5774|5773|5764|5763|32400
1605008400000|2020-11-10 11:40:00|5764|5762|5757|5754|5768|5766|5754|5753|27697
1605008700000|2020-11-10 11:45:00|5756|5755|5733|5730|5758|5756|5729|5728|24379
1605009000000|2020-11-10 11:50:00|5732|5731|5760|5758|5760|5758|5730|5727|38000
1605009300000|2020-11-10 11:55:00|5761|5759|5766|5764|5772|5770|5756|5754|22574
1605009600000|2020-11-10 12:00:00|5765|5761|5747|5745|5767|5764|5744|5743|29589
1605009900000|2020-11-10 12:05:00|5748|5747|5740|5738|5752|5750|5736|5734|26537
1605010200000|2020-11-10 12:10:00|5741|5737|5732|5730|5743|5741|5732|5730|22798
1605010500000|2020-11-10 12:15:00|5731|5729|5736|5734|5739|5737|5728|5727|13019
1605010800000|2020-11-10 12:20:00|5735|5733|5723|5721|5741|5740|5721|5719|19861
1605011100000|2020-11-10 12:25:00|5722|5722|5743|5741|5744|5742|5721|5720|12056
1605011400000|2020-11-10 12:30:00|5742|5740|5747|5746|5752|5751|5740|5736|23233
1605011700000|2020-11-10 12:35:00|5746|5745|5744|5742|5751|5749|5735|5733|22496
1605012000000|2020-11-10 12:40:00|5745|5743|5732|5730|5747|5745|5731|5729|23000
1605012300000|2020-11-10 12:45:00|5733|5732|5721|5719|5733|5732|5718|5717|40215
1605012600000|2020-11-10 12:50:00|5720|5718|5726|5723|5732|5730|5716|5715|34682
1605012900000|2020-11-10 12:55:00|5725|5722|5715|5714|5725|5723|5713|5710|33857
1605013200000|2020-11-10 13:00:00|5714|5713|5725|5723|5726|5724|5714|5712|18581
1605013500000|2020-11-10 13:05:00|5724|5722|5724|5721|5727|5726|5716|5714|16646
1605013800000|2020-11-10 13:10:00|5723|5720|5729|5727|5731|5730|5720|5719|22588
1605014100000|2020-11-10 13:15:00|5730|5728|5728|5726|5732|5730|5718|5717|27766
1605014400000|2020-11-10 13:20:00|5727|5727|5724|5723|5729|5727|5723|5722|10686
1605014700000|2020-11-10 13:25:00|5725|5724|5739|5736|5739|5737|5720|5718|30194
1605015000000|2020-11-10 13:30:00|5738|5737|5733|5731|5741|5739|5727|5724|24590
1605015300000|2020-11-10 13:35:00|5732|5730|5742|5741|5744|5743|5729|5728|29232
1605015600000|2020-11-10 13:40:00|5741|5740|5755|5754|5758|5756|5738|5736|50930
1605015900000|2020-11-10 13:45:00|5756|5755|5762|5759|5765|5764|5752|5751|45457
1605016200000|2020-11-10 13:50:00|5763|5760|5773|5772|5779|5777|5763|5760|53371
1605016500000|2020-11-10 13:55:00|5774|5773|5777|5776|5780|5778|5763|5762|44154
1605016800000|2020-11-10 14:00:00|5776|5775|5764|5761|5776|5775|5757|5756|26119
1605017100000|2020-11-10 14:05:00|5763|5760|5777|5775|5785|5783|5761|5760|75456
1605017400000|2020-11-10 14:10:00|5773|5774|5791|5789|5793|5791|5771|5769|53797
1605017700000|2020-11-10 14:15:00|5792|5790|5773|5771|5796|5795|5773|5771|36433
1605018000000|2020-11-10 14:20:00|5772|5770|5777|5776|5782|5781|5768|5766|42671
1605018300000|2020-11-10 14:25:00|5776|5775|5811|5808|5814|5812|5775|5773|95607
1605018600000|2020-11-10 14:30:00|5812|5809|5809|5806|5814|5812|5800|5798|90623
1605018900000|2020-11-10 14:35:00|5808|5805|5827|5824|5830|5828|5794|5792|82463
1605019200000|2020-11-10 14:40:00|5826|5823|5820|5818|5834|5833|5814|5812|68388
1605019500000|2020-11-10 14:45:00|5819|5817|5829|5826|5834|5833|5814|5812|57138
1605019800000|2020-11-10 14:50:00|5828|5827|5827|5825|5839|5838|5822|5820|90390
1605020100000|2020-11-10 14:55:00|5826|5824|5835|5834|5839|5838|5825|5822|71861
1605020400000|2020-11-10 15:00:00|5834|5833|5852|5850|5854|5852|5825|5823|69966
1605020700000|2020-11-10 15:05:00|5851|5851|5819|5817|5853|5851|5817|5816|95031
1605021000000|2020-11-10 15:10:00|5820|5818|5842|5839|5845|5843|5818|5817|60950
1605021300000|2020-11-10 15:15:00|5841|5838|5840|5838|5850|5848|5835|5834|56576
1605021600000|2020-11-10 15:20:00|5841|5839|5827|5826|5845|5844|5825|5823|128485
1605021900000|2020-11-10 15:25:00|5828|5827|5812|5810|5836|5834|5810|5809|237251
1605022200000|2020-11-10 15:30:00|5813|5811|5816|5814|5819|5817|5802|5800|181722
1605022500000|2020-11-10 15:35:00|5817|5816|5804|5802|5817|5816|5794|5792|118507
1605022800000|2020-11-10 15:40:00|5805|5801|5787|5785|5805|5802|5779|5776|123218
1605023100000|2020-11-10 15:45:00|5788|5786|5788|5786|5799|5797|5780|5777|106707
1605023400000|2020-11-10 15:50:00|5787|5785|5778|5777|5790|5789|5770|5768|134070
1605023700000|2020-11-10 15:55:00|5777|5776|5776|5774|5789|5787|5775|5773|163384
1605024000000|2020-11-10 16:00:00|5775|5773|5779|5778|5789|5788|5773|5772|280913
1605024300000|2020-11-10 16:05:00|5778|5777|5766|5764|5779|5778|5765|5763|107480
1605024600000|2020-11-10 16:10:00|5765|5765|5760|5758|5770|5769|5757|5755|92091
1605024900000|2020-11-10 16:15:00|5758|5757|5752|5751|5764|5763|5750|5749|90289
1605025200000|2020-11-10 16:20:00|5751|5750|5755|5754|5765|5763|5751|5750|88330
1605025500000|2020-11-10 16:25:00|5756|5755|5758|5756|5765|5763|5755|5752|107479
1604995200000|2020-11-10 08:00:00|5610|5608|5701|5696|5725|5723|5610|5600|374082
1604995500000|2020-11-10 08:05:00|5700|5695|5685|5683|5708|5705|5673|5669|112778
1604995800000|2020-11-10 08:10:00|5686|5684|5634|5632|5687|5686|5618|5613|100571
1604996100000|2020-11-10 08:15:00|5635|5631|5645|5642|5674|5671|5624|5621|90260
1604996400000|2020-11-10 08:20:00|5646|5643|5658|5656|5672|5671|5646|5643|56819
1604996700000|2020-11-10 08:25:00|5659|5657|5655|5653|5667|5664|5651|5650|61496
1604997000000|2020-11-10 08:30:00|5654|5652|5621|5620|5655|5654|5612|5610|65275
1604997300000|2020-11-10 08:35:00|5622|5621|5619|5617|5629|5627|5606|5604|85716
1604997600000|2020-11-10 08:40:00|5620|5618|5623|5620|5629|5628|5613|5612|38301
1604997900000|2020-11-10 08:45:00|5622|5621|5643|5640|5645|5644|5619|5618|57906
1604998200000|2020-11-10 08:50:00|5642|5641|5640|5638|5647|5646|5635|5633|28720
1604998500000|2020-11-10 08:55:00|5639|5637|5661|5659|5674|5671|5636|5634|59682
1604998800000|2020-11-10 09:00:00|5660|5658|5658|5655|5673|5670|5656|5654|46977
1604999100000|2020-11-10 09:05:00|5657|5656|5684|5683|5688|5686|5653|5652|66915
1604999400000|2020-11-10 09:10:00|5685|5682|5699|5698|5704|5702|5681|5679|60017
1604999700000|2020-11-10 09:15:00|5698|5697|5715|5712|5733|5732|5697|5695|98008
1605000000000|2020-11-10 09:20:00|5714|5713|5734|5732|5735|5733|5709|5708|68779
1605000300000|2020-11-10 09:25:00|5733|5733|5726|5725|5737|5735|5721|5719|80679
1605000600000|2020-11-10 09:30:00|5725|5724|5707|5705|5736|5734|5706|5705|95838
1605000900000|2020-11-10 09:35:00|5708|5706|5721|5719|5724|5722|5704|5702|42797
1605001200000|2020-11-10 09:40:00|5722|5718|5710|5708|5724|5722|5700|5698|41249
1605001500000|2020-11-10 09:45:00|5711|5709|5728|5726|5729|5727|5708|5706|54627
1605001800000|2020-11-10 09:50:00|5726|5725|5728|5726|5732|5730|5710|5709|64997
1605002100000|2020-11-10 09:55:00|5727|5725|5727|5725|5737|5736|5723|5721|31974
1605002400000|2020-11-10 10:00:00|5726|5724|5727|5725|5734|5733|5719|5717|34356
1605002700000|2020-11-10 10:05:00|5726|5724|5717|5715|5726|5724|5706|5704|31079
1605003000000|2020-11-10 10:10:00|5715|5713|5714|5713|5731|5730|5710|5708|27887
1605003300000|2020-11-10 10:15:00|5713|5712|5710|5708|5718|5717|5707|5706|20861
1605003600000|2020-11-10 10:20:00|5709|5707|5723|5720|5730|5729|5706|5704|27987
1605003900000|2020-11-10 10:25:00|5722|5721|5720|5718|5725|5723|5715|5713|20483
1605004200000|2020-11-10 10:30:00|5719|5719|5732|5731|5737|5736|5713|5711|44653
1605004500000|2020-11-10 10:35:00|5733|5732|5730|5729|5735|5733|5724|5722|29857
1605004800000|2020-11-10 10:40:00|5729|5728|5709|5707|5732|5730|5704|5703|22743
1605005100000|2020-11-10 10:45:00|5710|5709|5698|5696|5717|5715|5693|5691|26510
1605005400000|2020-11-10 10:50:00|5697|5695|5707|5705|5708|5706|5691|5689|18655
1605005700000|2020-11-10 10:55:00|5708|5704|5705|5702|5711|5710|5702|5700|28166
1605006000000|2020-11-10 11:00:00|5704|5701|5715|5713|5715|5714|5697|5696|19419
1605006300000|2020-11-10 11:05:00|5716|5714|5729|5727|5733|5730|5716|5713|36174
1605006600000|2020-11-10 11:10:00|5730|5728|5742|5740|5743|5741|5727|5726|26876
1605006900000|2020-11-10 11:15:00|5741|5739|5744|5742|5748|5746|5737|5736|26871
1605007200000|2020-11-10 11:20:00|5745|5743|5746|5744|5750|5748|5741|5738|33196
1605007500000|2020-11-10 11:25:00|5745|5745|5751|5750|5758|5756|5745|5745|40474
1605007800000|2020-11-10 11:30:00|5752|5751|5773|5771|5774|5772|5749|5747|47364
1605008100000|2020-11-10 11:35:00|5772|5770|5765|5763|5774|5773|5764|5763|32400
1605008400000|2020-11-10 11:40:00|5764|5762|5757|5754|5768|5766|5754|5753|27697
1605008700000|2020-11-10 11:45:00|5756|5755|5733|5730|5758|5756|5729|5728|24379
1605009000000|2020-11-10 11:50:00|5732|5731|5760|5758|5760|5758|5730|5727|38000
1605009300000|2020-11-10 11:55:00|5761|5759|5766|5764|5772|5770|5756|5754|22574
1605009600000|2020-11-10 12:00:00|5765|5761|5747|5745|5767|5764|5744|5743|29589
1605009900000|2020-11-10 12:05:00|5748|5747|5740|5738|5752|5750|5736|5734|26537
1605010200000|2020-11-10 12:10:00|5741|5737|5732|5730|5743|5741|5732|5730|22798
1605010500000|2020-11-10 12:15:00|5731|5729|5736|5734|5739|5737|5728|5727|13019
1605010800000|2020-11-10 12:20:00|5735|5733|5723|5721|5741|5740|5721|5719|19861
1605011100000|2020-11-10 12:25:00|5722|5722|5743|5741|5744|5742|5721|5720|12056
1605011400000|2020-11-10 12:30:00|5742|5740|5747|5746|5752|5751|5740|5736|23233
1605011700000|2020-11-10 12:35:00|5746|5745|5744|5742|5751|5749|5735|5733|22496
1605012000000|2020-11-10 12:40:00|5745|5743|5732|5730|5747|5745|5731|5729|23000
1605012300000|2020-11-10 12:45:00|5733|5732|5721|5719|5733|5732|5718|5717|40215
1605012600000|2020-11-10 12:50:00|5720|5718|5726|5723|5732|5730|5716|5715|34682
1605012900000|2020-11-10 12:55:00|5725|5722|5715|5714|5725|5723|5713|5710|33857
1605013200000|2020-11-10 13:00:00|5714|5713|5725|5723|5726|5724|5714|5712|18581
1605013500000|2020-11-10 13:05:00|5724|5722|5724|5721|5727|5726|5716|5714|16646
1605013800000|2020-11-10 13:10:00|5723|5720|5729|5727|5731|5730|5720|5719|22588
1605014100000|2020-11-10 13:15:00|5730|5728|5728|5726|5732|5730|5718|5717|27766
1605014400000|2020-11-10 13:20:00|5727|5727|5724|5723|5729|5727|5723|5722|10686
1605014700000|2020-11-10 13:25:00|5725|5724|5739|5736|5739|5737|5720|5718|30194
1605015000000|2020-11-10 13:30:00|5738|5737|5733|5731|5741|5739|5727|5724|24590
1605015300000|2020-11-10 13:35:00|5732|5730|5742|5741|5744|5743|5729|5728|29232
1605015600000|2020-11-10 13:40:00|5741|5740|5755|5754|5758|5756|5738|5736|50930
1605015900000|2020-11-10 13:45:00|5756|5755|5762|5759|5765|5764|5752|5751|45457
1605016200000|2020-11-10 13:50:00|5763|5760|5773|5772|5779|5777|5763|5760|53371
1605016500000|2020-11-10 13:55:00|5774|5773|5777|5776|5780|5778|5763|5762|44154
1605016800000|2020-11-10 14:00:00|5776|5775|5764|5761|5776|5775|5757|5756|26119
1605017100000|2020-11-10 14:05:00|5763|5760|5777|5775|5785|5783|5761|5760|75456
1605017400000|2020-11-10 14:10:00|5773|5774|5791|5789|5793|5791|5771|5769|53797
1605017700000|2020-11-10 14:15:00|5792|5790|5773|5771|5796|5795|5773|5771|36433
1605018000000|2020-11-10 14:20:00|5772|5770|5777|5776|5782|5781|5768|5766|42671
1605018300000|2020-11-10 14:25:00|5776|5775|5811|5808|5814|5812|5775|5773|95607
1605018600000|2020-11-10 14:30:00|5812|5809|5809|5806|5814|5812|5800|5798|90623
1605018900000|2020-11-10 14:35:00|5808|5805|5827|5824|5830|5828|5794|5792|82463
1605019200000|2020-11-10 14:40:00|5826|5823|5820|5818|5834|5833|5814|5812|68388
1605019500000|2020-11-10 14:45:00|5819|5817|5829|5826|5834|5833|5814|5812|57138
1605019800000|2020-11-10 14:50:00|5828|5827|5827|5825|5839|5838|5822|5820|90390
1605020100000|2020-11-10 14:55:00|5826|5824|5835|5834|5839|5838|5825|5822|71861
1605020400000|2020-11-10 15:00:00|5834|5833|5852|5850|5854|5852|5825|5823|69966
1605020700000|2020-11-10 15:05:00|5851|5851|5819|5817|5853|5851|5817|5816|95031
1605021000000|2020-11-10 15:10:00|5820|5818|5842|5839|5845|5843|5818|5817|60950
1605021300000|2020-11-10 15:15:00|5841|5838|5840|5838|5850|5848|5835|5834|56576
1605021600000|2020-11-10 15:20:00|5841|5839|5827|5826|5845|5844|5825|5823|128485
1605021900000|2020-11-10 15:25:00|5828|5827|5812|5810|5836|5834|5810|5809|237251
1605022200000|2020-11-10 15:30:00|5813|5811|5816|5814|5819|5817|5802|5800|181722
1605022500000|2020-11-10 15:35:00|5817|5816|5804|5802|5817|5816|5794|5792|118507
1605022800000|2020-11-10 15:40:00|5805|5801|5787|5785|5805|5802|5779|5776|123218
1605023100000|2020-11-10 15:45:00|5788|5786|5788|5786|5799|5797|5780|5777|106707
1605023400000|2020-11-10 15:50:00|5787|5785|5778|5777|5790|5789|5770|5768|134070
1605023700000|2020-11-10 15:55:00|5777|5776|5776|5774|5789|5787|5775|5773|163384
1605024000000|2020-11-10 16:00:00|5775|5773|5779|5778|5789|5788|5773|5772|280913
1605024300000|2020-11-10 16:05:00|5778|5777|5766|5764|5779|5778|5765|5763|107480
1605024600000|2020-11-10 16:10:00|5765|5765|5760|5758|5770|5769|5757|5755|92091
1605024900000|2020-11-10 16:15:00|5758|5757|5752|5751|5764|5763|5750|5749|90289
1605025200000|2020-11-10 16:20:00|5751|5750|5755|5754|5765|5763|5751|5750|88330
1605025500000|2020-11-10 16:25:00|5756|5755|5758|5756|5765|5763|5755|5752|107479
1605081600000|2020-11-11 08:00:00|5750|5749|5768|5767|5770|5767|5750|5749|101971
1605081900000|2020-11-11 08:05:00|5760|5759|5763|5759|5779|5776|5751|5748|158617
1605082200000|2020-11-11 08:10:00|5762|5760|5746|5744|5769|5766|5746|5742|116721
1605082500000|2020-11-11 08:15:00|5745|5743|5715|5713|5755|5753|5712|5710|109567
1605082800000|2020-11-11 08:20:00|5716|5714|5716|5713|5737|5735|5709|5706|47849
1605083100000|2020-11-11 08:25:00|5717|5714|5701|5700|5727|5725|5701|5700|75649
1605083400000|2020-11-11 08:30:00|5700|5698|5696|5694|5700|5699|5679|5676|63320
1605083700000|2020-11-11 08:35:00|5697|5695|5694|5691|5703|5701|5682|5679|50012
1605084000000|2020-11-11 08:40:00|5695|5693|5686|5684|5710|5708|5686|5684|62751
1605084300000|2020-11-11 08:45:00|5687|5685|5689|5686|5695|5693|5677|5675|65209
1605084600000|2020-11-11 08:50:00|5690|5687|5677|5675|5696|5694|5676|5675|28242
1605084900000|2020-11-11 08:55:00|5678|5676|5700|5698|5704|5702|5673|5671|28573
1605085200000|2020-11-11 09:00:00|5701|5699|5693|5691|5706|5704|5690|5688|43941
1605085500000|2020-11-11 09:05:00|5694|5692|5705|5703|5708|5707|5692|5690|55265
1605085800000|2020-11-11 09:10:00|5707|5704|5695|5692|5707|5705|5694|5692|19178
1605086100000|2020-11-11 09:15:00|5696|5693|5692|5691|5702|5700|5690|5689|12709
1605086400000|2020-11-11 09:20:00|5693|5690|5699|5697|5707|5705|5691|5689|45694
1605086700000|2020-11-11 09:25:00|5700|5696|5695|5693|5705|5703|5690|5689|29107
1605087000000|2020-11-11 09:30:00|5694|5692|5696|5694|5700|5698|5690|5689|18057
1605087300000|2020-11-11 09:35:00|5697|5695|5703|5701|5705|5703|5697|5695|18623
1605087600000|2020-11-11 09:40:00|5704|5702|5706|5704|5709|5707|5698|5696|25963
1605087900000|2020-11-11 09:45:00|5707|5705|5706|5704|5710|5709|5702|5700|13738
1605088200000|2020-11-11 09:50:00|5705|5705|5702|5700|5710|5709|5701|5700|21903
1605088500000|2020-11-11 09:55:00|5703|5701|5699|5698|5709|5708|5696|5695|9751
1605088800000|2020-11-11 10:00:00|5700|5697|5703|5702|5707|5706|5699|5697|12549
1605089100000|2020-11-11 10:05:00|5702|5701|5702|5701|5705|5703|5697|5695|9257
1605089400000|2020-11-11 10:10:00|5701|5700|5712|5710|5712|5710|5690|5689|52932
1605089700000|2020-11-11 10:15:00|5713|5711|5723|5721|5726|5725|5712|5710|137549
1605090000000|2020-11-11 10:20:00|5722|5722|5727|5726|5730|5729|5717|5715|141152
1605090300000|2020-11-11 10:25:00|5726|5725|5722|5719|5726|5725|5715|5713|156475
1605090600000|2020-11-11 10:30:00|5721|5718|5729|5728|5730|5729|5715|5713|53336
1605090900000|2020-11-11 10:35:00|5730|5727|5723|5722|5730|5728|5720|5719|29336
1605091200000|2020-11-11 10:40:00|5722|5721|5708|5707|5723|5722|5707|5706|55414
1605091500000|2020-11-11 10:45:00|5709|5706|5713|5711|5718|5717|5702|5700|27487
1605091800000|2020-11-11 10:50:00|5712|5710|5721|5719|5724|5722|5711|5710|20645
1605092100000|2020-11-11 10:55:00|5722|5720|5718|5716|5724|5723|5716|5714|27826
1605092400000|2020-11-11 11:00:00|5717|5715|5722|5720|5725|5724|5713|5711|55446
1605092700000|2020-11-11 11:05:00|5721|5719|5704|5702|5724|5723|5704|5702|47041
1605093000000|2020-11-11 11:10:00|5705|5703|5707|5705|5709|5708|5701|5700|18185
1605093300000|2020-11-11 11:15:00|5706|5704|5709|5708|5716|5715|5703|5701|22762
1605093600000|2020-11-11 11:20:00|5710|5709|5694|5692|5715|5714|5691|5690|57316
1605093900000|2020-11-11 11:25:00|5693|5691|5692|5690|5696|5695|5690|5688|25011
1605094200000|2020-11-11 11:30:00|5693|5691|5688|5686|5702|5700|5687|5685|18192
1605094500000|2020-11-11 11:35:00|5689|5687|5684|5682|5690|5689|5682|5680|21509
1605094800000|2020-11-11 11:40:00|5682|5681|5669|5667|5684|5682|5658|5657|46913
1605095100000|2020-11-11 11:45:00|5670|5666|5659|5657|5673|5671|5656|5655|21673
1605095400000|2020-11-11 11:50:00|5660|5658|5656|5655|5664|5662|5656|5654|15319
1605095700000|2020-11-11 11:55:00|5657|5654|5647|5645|5662|5660|5644|5642|73693
1605096000000|2020-11-11 12:00:00|5640|5638|5639|5637|5640|5639|5634|5632|70516
1605096300000|2020-11-11 12:05:00|5640|5638|5641|5638|5653|5651|5635|5634|102547
1605096600000|2020-11-11 12:10:00|5640|5637|5644|5643|5645|5644|5638|5637|27856
1605096900000|2020-11-11 12:15:00|5645|5642|5648|5646|5651|5650|5644|5642|75678
1605097200000|2020-11-11 12:20:00|5647|5647|5648|5646|5651|5650|5642|5641|51328
1605097500000|2020-11-11 12:25:00|5649|5647|5652|5651|5660|5659|5649|5647|45368
1605097800000|2020-11-11 12:30:00|5651|5650|5627|5624|5653|5651|5621|5620|69095
1605098100000|2020-11-11 12:35:00|5628|5625|5625|5624|5640|5638|5624|5622|32112
1605098400000|2020-11-11 12:40:00|5624|5623|5635|5633|5639|5638|5623|5621|35808
1605098700000|2020-11-11 12:45:00|5634|5632|5632|5630|5637|5636|5628|5626|21438
1605099000000|2020-11-11 12:50:00|5633|5631|5630|5628|5637|5635|5630|5628|7770
1605099300000|2020-11-11 12:55:00|5631|5629|5634|5632|5636|5634|5627|5626|9914
1605099600000|2020-11-11 13:00:00|5633|5631|5644|5642|5644|5643|5629|5627|21883
1605099900000|2020-11-11 13:05:00|5645|5641|5646|5645|5651|5650|5639|5637|18419
1605100200000|2020-11-11 13:10:00|5647|5646|5640|5638|5648|5647|5640|5638|7371
1605100500000|2020-11-11 13:15:00|5639|5637|5639|5637|5641|5639|5635|5633|3770
1605100800000|2020-11-11 13:20:00|5640|5638|5638|5635|5642|5641|5635|5633|8379
1605101100000|2020-11-11 13:25:00|5637|5636|5630|5628|5640|5638|5627|5625|11976
1605101400000|2020-11-11 13:30:00|5631|5629|5626|5625|5633|5632|5622|5620|30336
1605101700000|2020-11-11 13:35:00|5627|5626|5622|5620|5630|5629|5621|5620|30266
1605102000000|2020-11-11 13:40:00|5621|5621|5615|5613|5621|5621|5614|5613|13229
1605102300000|2020-11-11 13:45:00|5616|5614|5624|5621|5626|5625|5616|5614|12479
1605102600000|2020-11-11 13:50:00|5623|5622|5627|5626|5629|5628|5623|5621|11568
1605102900000|2020-11-11 13:55:00|5626|5624|5629|5628|5630|5629|5621|5620|19859
1605103200000|2020-11-11 14:00:00|5630|5629|5629|5627|5630|5629|5626|5624|42445
1605103500000|2020-11-11 14:05:00|5628|5628|5624|5622|5629|5628|5622|5621|17065
1605103800000|2020-11-11 14:10:00|5625|5623|5630|5629|5631|5630|5623|5622|44106
1605104100000|2020-11-11 14:15:00|5629|5628|5637|5635|5637|5636|5627|5625|46409
1605104400000|2020-11-11 14:20:00|5636|5636|5628|5627|5637|5636|5625|5623|25293
1605104700000|2020-11-11 14:25:00|5629|5628|5618|5617|5630|5628|5614|5613|31551
1605105000000|2020-11-11 14:30:00|5619|5618|5621|5619|5624|5623|5612|5611|51318
1605105300000|2020-11-11 14:35:00|5622|5620|5608|5607|5624|5622|5607|5606|27274
1605105600000|2020-11-11 14:40:00|5609|5608|5616|5615|5617|5616|5599|5598|55616
1605105900000|2020-11-11 14:45:00|5617|5616|5620|5619|5624|5622|5607|5606|55296
1605106200000|2020-11-11 14:50:00|5621|5618|5620|5619|5624|5623|5611|5610|24439
1605106500000|2020-11-11 14:55:00|5619|5618|5614|5612|5626|5624|5604|5603|31531
1605106800000|2020-11-11 15:00:00|5615|5613|5611|5609|5621|5619|5607|5605|34744
1605107100000|2020-11-11 15:05:00|5612|5610|5604|5603|5618|5617|5604|5603|36437
1605107400000|2020-11-11 15:10:00|5605|5602|5603|5601|5610|5608|5601|5600|39172
1605107700000|2020-11-11 15:15:00|5602|5602|5596|5594|5605|5603|5592|5590|43403
1605108000000|2020-11-11 15:20:00|5597|5595|5584|5582|5602|5599|5584|5582|23652
1605108300000|2020-11-11 15:25:00|5585|5583|5612|5611|5612|5611|5585|5582|32720
1605108600000|2020-11-11 15:30:00|5613|5612|5612|5610|5615|5614|5606|5604|55432
1605108900000|2020-11-11 15:35:00|5613|5611|5606|5605|5613|5612|5602|5601|17167
1605109200000|2020-11-11 15:40:00|5605|5604|5607|5606|5609|5607|5602|5601|17559
1605109500000|2020-11-11 15:45:00|5606|5605|5618|5616|5618|5616|5605|5604|12070
1605109800000|2020-11-11 15:50:00|5619|5617|5632|5630|5635|5633|5619|5617|23777
1605110100000|2020-11-11 15:55:00|5633|5631|5638|5637|5640|5639|5632|5630|20911
1605110400000|2020-11-11 16:00:00|5637|5636|5621|5620|5640|5639|5621|5619|26724
1605110700000|2020-11-11 16:05:00|5622|5621|5631|5630|5631|5630|5620|5619|26840
1605111000000|2020-11-11 16:10:00|5632|5631|5639|5638|5641|5640|5631|5630|44202
1605111300000|2020-11-11 16:15:00|5638|5637|5634|5633|5644|5641|5632|5631|39047
1605111600000|2020-11-11 16:20:00|5635|5634|5644|5643|5645|5644|5634|5633|31115
1605111900000|2020-11-11 16:25:00|5645|5644|5645|5643|5648|5647|5641|5640|31619
1605168000000|2020-11-12 08:00:00|5570|5567|5588|5584|5594|5586|5554|5551|85409
1605168300000|2020-11-12 08:05:00|5587|5583|5581|5575|5605|5603|5578|5573|48429
1605168600000|2020-11-12 08:10:00|5580|5576|5608|5605|5623|5620|5577|5574|40906
1605168900000|2020-11-12 08:15:00|5609|5606|5627|5624|5628|5627|5602|5600|23912
1605169200000|2020-11-12 08:20:00|5628|5625|5624|5623|5631|5630|5611|5610|20404
1605169500000|2020-11-12 08:25:00|5625|5622|5638|5636|5638|5637|5621|5620|16777
1605169800000|2020-11-12 08:30:00|5637|5635|5642|5640|5645|5644|5633|5631|20455
1605170100000|2020-11-12 08:35:00|5643|5641|5647|5645|5651|5650|5636|5634|23079
1605170400000|2020-11-12 08:40:00|5646|5644|5641|5639|5650|5649|5638|5636|13597
1605170700000|2020-11-12 08:45:00|5642|5640|5631|5628|5643|5641|5626|5624|11737
1605171000000|2020-11-12 08:50:00|5632|5629|5609|5606|5634|5633|5606|5605|16186
1605171300000|2020-11-12 08:55:00|5608|5607|5596|5593|5612|5610|5593|5590|21738
1605171600000|2020-11-12 09:00:00|5597|5594|5610|5608|5612|5610|5596|5594|8353
1605171900000|2020-11-12 09:05:00|5611|5607|5603|5601|5614|5611|5600|5599|10476
1605172200000|2020-11-12 09:10:00|5602|5602|5603|5601|5606|5604|5594|5593|16492
1605172500000|2020-11-12 09:15:00|5604|5602|5604|5602|5607|5606|5596|5595|14510
1605172800000|2020-11-12 09:20:00|5603|5601|5608|5607|5609|5607|5599|5597|13785
1605173100000|2020-11-12 09:25:00|5607|5605|5599|5597|5611|5609|5597|5595|28476
1605173400000|2020-11-12 09:30:00|5600|5598|5610|5608|5615|5612|5600|5598|9522
1605173700000|2020-11-12 09:35:00|5609|5607|5604|5602|5617|5616|5603|5601|9445
1605174000000|2020-11-12 09:40:00|5605|5603|5608|5606|5608|5607|5599|5597|21459
1605174300000|2020-11-12 09:45:00|5609|5607|5619|5617|5621|5620|5606|5604|13010
1605174600000|2020-11-12 09:50:00|5618|5616|5614|5612|5618|5616|5607|5605|18673
1605174900000|2020-11-12 09:55:00|5613|5611|5611|5610|5620|5619|5610|5608|11902
1605175200000|2020-11-12 10:00:00|5612|5611|5611|5609|5616|5615|5608|5606|8019
1605175500000|2020-11-12 10:05:00|5610|5610|5614|5612|5618|5617|5610|5610|8357
1605175800000|2020-11-12 10:10:00|5615|5613|5613|5611|5618|5617|5606|5604|14615
1605176100000|2020-11-12 10:15:00|5612|5610|5614|5613|5615|5614|5606|5605|9579
1605176400000|2020-11-12 10:20:00|5615|5614|5617|5615|5617|5615|5612|5611|10638
1605176700000|2020-11-12 10:25:00|5618|5616|5617|5616|5618|5616|5611|5610|7345
1605177000000|2020-11-12 10:30:00|5616|5615|5616|5615|5616|5615|5611|5610|12058
1605177300000|2020-11-12 10:35:00|5615|5614|5627|5625|5627|5626|5614|5613|8788
1605177600000|2020-11-12 10:40:00|5628|5626|5632|5631|5634|5633|5626|5625|12440
1605177900000|2020-11-12 10:45:00|5633|5632|5629|5628|5636|5634|5629|5627|5914
1605178200000|2020-11-12 10:50:00|5630|5629|5624|5622|5630|5629|5621|5620|18276
1605178500000|2020-11-12 10:55:00|5625|5623|5616|5614|5625|5624|5615|5613|13301
1605178800000|2020-11-12 11:00:00|5615|5615|5619|5618|5620|5618|5614|5613|17005
1605179100000|2020-11-12 11:05:00|5618|5617|5623|5622|5628|5627|5618|5617|9661
1605179400000|2020-11-12 11:10:00|5622|5621|5629|5628|5632|5631|5622|5621|24044
1605179700000|2020-11-12 11:15:00|5628|5627|5629|5628|5632|5631|5628|5627|8608
1605180000000|2020-11-12 11:20:00|5628|5627|5618|5616|5629|5628|5617|5615|18455
1605180300000|2020-11-12 11:25:00|5619|5617|5608|5605|5620|5619|5607|5605|8473
1605180600000|2020-11-12 11:30:00|5609|5607|5609|5608|5612|5611|5607|5605|3870
1605180900000|2020-11-12 11:35:00|5610|5609|5607|5605|5612|5610|5606|5605|6907
1605181200000|2020-11-12 11:40:00|5608|5606|5610|5609|5613|5612|5607|5605|6588
1605181500000|2020-11-12 11:45:00|5611|5610|5616|5615|5621|5620|5610|5609|11989
1605181800000|2020-11-12 11:50:00|5617|5616|5617|5615|5623|5621|5616|5615|12941
1605182100000|2020-11-12 11:55:00|5618|5616|5602|5601|5618|5617|5602|5600|11018
1605182400000|2020-11-12 12:00:00|5603|5600|5597|5596|5606|5600|5595|5593|18071
1605182700000|2020-11-12 12:05:00|5598|5597|5590|5589|5599|5598|5588|5585|8556
1605183000000|2020-11-12 12:10:00|5589|5588|5597|5596|5599|5598|5589|5587|11297
1605183300000|2020-11-12 12:15:00|5596|5595|5600|5599|5603|5600|5595|5593|26349
1605183600000|2020-11-12 12:20:00|5599|5598|5596|5595|5603|5602|5595|5594|15880
1605183900000|2020-11-12 12:25:00|5597|5594|5603|5602|5606|5605|5594|5592|11621
1605184200000|2020-11-12 12:30:00|5604|5603|5591|5589|5604|5603|5590|5589|8528
1605184500000|2020-11-12 12:35:00|5590|5588|5602|5601|5603|5601|5588|5587|25481
1605184800000|2020-11-12 12:40:00|5601|5600|5588|5586|5602|5600|5586|5585|15202
1605185100000|2020-11-12 12:45:00|5587|5587|5575|5573|5587|5587|5575|5573|7232
1605185400000|2020-11-12 12:50:00|5574|5574|5558|5556|5574|5574|5547|5546|40144
1605185700000|2020-11-12 12:55:00|5557|5555|5553|5552|5565|5563|5549|5548|38589
1605186000000|2020-11-12 13:00:00|5554|5553|5558|5556|5558|5557|5550|5548|8777
1605186300000|2020-11-12 13:05:00|5557|5555|5552|5550|5562|5560|5551|5550|7240
1605186600000|2020-11-12 13:10:00|5551|5551|5538|5537|5552|5551|5533|5532|46528
1605186900000|2020-11-12 13:15:00|5539|5538|5542|5540|5546|5545|5537|5535|11799
1605187200000|2020-11-12 13:20:00|5543|5541|5541|5540|5544|5543|5540|5538|14296
1605187500000|2020-11-12 13:25:00|5542|5541|5548|5545|5549|5547|5541|5539|22607
1605187800000|2020-11-12 13:30:00|5547|5544|5550|5547|5552|5551|5541|5540|52931
1605188100000|2020-11-12 13:35:00|5551|5548|5551|5549|5551|5550|5546|5545|6817
1605188400000|2020-11-12 13:40:00|5550|5550|5552|5550|5555|5553|5548|5546|27804
1605188700000|2020-11-12 13:45:00|5553|5551|5545|5543|5553|5551|5542|5540|13007
1605189000000|2020-11-12 13:50:00|5544|5544|5546|5545|5550|5548|5544|5542|13459
1605189300000|2020-11-12 13:55:00|5547|5546|5553|5552|5554|5553|5543|5541|15814
1605189600000|2020-11-12 14:00:00|5554|5553|5554|5553|5560|5558|5549|5548|52695
1605189900000|2020-11-12 14:05:00|5553|5552|5545|5544|5555|5553|5545|5544|18035
1605190200000|2020-11-12 14:10:00|5544|5543|5553|5552|5557|5556|5544|5542|13290
1605190500000|2020-11-12 14:15:00|5552|5551|5544|5543|5556|5555|5539|5538|14361
1605190800000|2020-11-12 14:20:00|5545|5544|5549|5548|5551|5550|5545|5543|9653
1605191100000|2020-11-12 14:25:00|5550|5549|5553|5552|5554|5552|5548|5547|18898
1605191400000|2020-11-12 14:30:00|5554|5551|5543|5541|5554|5552|5531|5530|36537
1605191700000|2020-11-12 14:35:00|5542|5542|5547|5544|5550|5549|5539|5538|17016
1605192000000|2020-11-12 14:40:00|5546|5543|5544|5543|5548|5546|5539|5537|10861
1605192300000|2020-11-12 14:45:00|5545|5544|5540|5539|5552|5551|5540|5539|28690
1605192600000|2020-11-12 14:50:00|5541|5540|5544|5542|5545|5544|5535|5533|17915
1605192900000|2020-11-12 14:55:00|5543|5541|5542|5541|5545|5543|5536|5534|25750
1605193200000|2020-11-12 15:00:00|5543|5540|5544|5542|5548|5547|5532|5531|39186
1605193500000|2020-11-12 15:05:00|5545|5543|5565|5563|5565|5564|5544|5543|36969
1605193800000|2020-11-12 15:10:00|5564|5564|5569|5568|5570|5568|5563|5561|20514
1605194100000|2020-11-12 15:15:00|5568|5567|5570|5569|5570|5569|5565|5564|13717
1605194400000|2020-11-12 15:20:00|5571|5570|5552|5550|5572|5570|5551|5550|17065
1605194700000|2020-11-12 15:25:00|5551|5551|5551|5550|5556|5554|5545|5543|19617
1605195000000|2020-11-12 15:30:00|5552|5549|5559|5557|5560|5559|5551|5549|15860
1605195300000|2020-11-12 15:35:00|5558|5558|5570|5569|5571|5570|5558|5557|20706
1605195600000|2020-11-12 15:40:00|5569|5568|5570|5569|5573|5571|5567|5566|17814
1605195900000|2020-11-12 15:45:00|5571|5570|5562|5561|5571|5570|5560|5559|15911
1605196200000|2020-11-12 15:50:00|5563|5562|5566|5565|5568|5567|5562|5561|11433
1605196500000|2020-11-12 15:55:00|5565|5564|5562|5561|5566|5564|5562|5561|9296
1605196800000|2020-11-12 16:00:00|5561|5560|5556|5555|5561|5560|5553|5552|16017
1605197100000|2020-11-12 16:05:00|5557|5556|5565|5564|5566|5565|5557|5555|19673
1605197400000|2020-11-12 16:10:00|5564|5563|5559|5558|5564|5563|5557|5555|34197
1605197700000|2020-11-12 16:15:00|5558|5557|5561|5560|5565|5564|5557|5555|17433
1605198000000|2020-11-12 16:20:00|5562|5561|5567|5566|5567|5566|5561|5560|26164
1605198300000|2020-11-12 16:25:00|5568|5567|5569|5566|5570|5569|5564|5562|31720
1605254400000|2020-11-13 08:00:00|5520|5512|5495|5493|5520|5516|5495|5493|40403
1605254700000|2020-11-13 08:05:00|5496|5494|5502|5501|5505|5502|5486|5480|39929
1605255000000|2020-11-13 08:10:00|5504|5500|5521|5519|5529|5526|5502|5499|17993
1605255300000|2020-11-13 08:15:00|5520|5520|5524|5522|5527|5525|5510|5508|14132
1605255600000|2020-11-13 08:20:00|5523|5521|5527|5525|5529|5527|5514|5512|11413
1605255900000|2020-11-13 08:25:00|5526|5524|5526|5524|5531|5530|5517|5515|21771
1605256200000|2020-11-13 08:30:00|5525|5523|5536|5534|5538|5535|5515|5513|32115
1605256500000|2020-11-13 08:35:00|5537|5533|5547|5545|5548|5547|5535|5533|19639
1605256800000|2020-11-13 08:40:00|5548|5546|5528|5526|5548|5547|5527|5525|8273
1605257100000|2020-11-13 08:45:00|5529|5527|5525|5522|5531|5530|5516|5514|16702
1605257400000|2020-11-13 08:50:00|5526|5523|5532|5530|5534|5532|5517|5515|23624
1605257700000|2020-11-13 08:55:00|5533|5529|5532|5529|5537|5536|5526|5524|13431
1605258000000|2020-11-13 09:00:00|5531|5530|5537|5535|5537|5536|5526|5523|8960
1605258300000|2020-11-13 09:05:00|5538|5536|5542|5540|5545|5543|5532|5530|19756
1605258600000|2020-11-13 09:10:00|5541|5541|5539|5538|5544|5542|5536|5535|7967
1605258900000|2020-11-13 09:15:00|5540|5539|5557|5554|5561|5559|5539|5538|44765
1605259200000|2020-11-13 09:20:00|5556|5555|5558|5556|5568|5566|5556|5555|34354
1605259500000|2020-11-13 09:25:00|5559|5557|5554|5552|5563|5560|5551|5549|19941
1605259800000|2020-11-13 09:30:00|5555|5553|5578|5576|5585|5582|5554|5553|28694
1605260100000|2020-11-13 09:35:00|5577|5575|5563|5561|5578|5576|5563|5561|19524
1605260400000|2020-11-13 09:40:00|5564|5562|5566|5563|5566|5565|5560|5559|7753
1605260700000|2020-11-13 09:45:00|5565|5564|5566|5564|5567|5566|5561|5559|9742
1605261000000|2020-11-13 09:50:00|5567|5565|5575|5573|5580|5578|5565|5563|13288
1605261300000|2020-11-13 09:55:00|5576|5574|5578|5576|5584|5581|5574|5573|9615
1605261600000|2020-11-13 10:00:00|5577|5575|5573|5570|5579|5577|5570|5568|6812
1605261900000|2020-11-13 10:05:00|5574|5571|5573|5571|5578|5577|5572|5570|5936
1605262200000|2020-11-13 10:10:00|5572|5572|5570|5569|5574|5573|5566|5565|8679
1605262500000|2020-11-13 10:15:00|5571|5570|5580|5578|5581|5580|5566|5565|14968
1605262800000|2020-11-13 10:20:00|5579|5577|5572|5570|5580|5579|5567|5565|20420
1605263100000|2020-11-13 10:25:00|5571|5569|5573|5571|5578|5577|5569|5568|9522
1605263400000|2020-11-13 10:30:00|5574|5572|5572|5570|5576|5574|5568|5566|8309
1605263700000|2020-11-13 10:35:00|5571|5569|5579|5578|5582|5580|5570|5568|5857
1605264000000|2020-11-13 10:40:00|5578|5577|5588|5586|5589|5586|5578|5577|7515
1605264300000|2020-11-13 10:45:00|5589|5587|5602|5600|5603|5602|5589|5587|17446
1605264600000|2020-11-13 10:50:00|5603|5601|5611|5610|5611|5610|5603|5601|58934
1605264900000|2020-11-13 10:55:00|5610|5609|5611|5610|5612|5611|5604|5603|64720
1605265200000|2020-11-13 11:00:00|5610|5609|5589|5587|5611|5610|5587|5585|15954
1605265500000|2020-11-13 11:05:00|5588|5586|5583|5581|5591|5590|5580|5578|11834
1605265800000|2020-11-13 11:10:00|5582|5582|5580|5577|5586|5585|5574|5573|8212
1605266100000|2020-11-13 11:15:00|5579|5576|5573|5571|5579|5576|5570|5568|11867
1605266400000|2020-11-13 11:20:00|5574|5572|5566|5564|5577|5575|5566|5564|5482
1605266700000|2020-11-13 11:25:00|5567|5565|5565|5562|5574|5573|5559|5558|26900
1605267000000|2020-11-13 11:30:00|5564|5563|5569|5568|5574|5572|5563|5561|5725
1605267300000|2020-11-13 11:35:00|5568|5567|5566|5564|5573|5571|5565|5564|5444
1605267600000|2020-11-13 11:40:00|5565|5565|5568|5565|5575|5574|5565|5565|7714
1605267900000|2020-11-13 11:45:00|5567|5564|5569|5566|5573|5571|5564|5562|7293
1605268200000|2020-11-13 11:50:00|5570|5567|5571|5568|5573|5572|5564|5562|19935
1605268500000|2020-11-13 11:55:00|5570|5567|5578|5576|5578|5577|5568|5566|18796
1605268800000|2020-11-13 12:00:00|5577|5575|5564|5562|5579|5578|5563|5561|52342
1605269100000|2020-11-13 12:05:00|5565|5563|5569|5567|5570|5568|5563|5561|6790
1605269400000|2020-11-13 12:10:00|5570|5568|5572|5570|5573|5571|5566|5564|7876
1605269700000|2020-11-13 12:15:00|5573|5571|5573|5572|5574|5573|5568|5566|10955
1605270000000|2020-11-13 12:20:00|5574|5573|5572|5570|5575|5573|5566|5564|9756
1605270300000|2020-11-13 12:25:00|5573|5571|5578|5576|5578|5577|5563|5561|16106
1605270600000|2020-11-13 12:30:00|5577|5577|5585|5583|5586|5585|5574|5573|21323
1605270900000|2020-11-13 12:35:00|5586|5584|5586|5585|5586|5585|5580|5578|3611
1605271200000|2020-11-13 12:40:00|5585|5584|5580|5578|5586|5585|5580|5578|9956
1605271500000|2020-11-13 12:45:00|5578|5577|5575|5573|5581|5579|5574|5573|5716
1605271800000|2020-11-13 12:50:00|5574|5572|5571|5569|5578|5576|5571|5569|6486
1605272100000|2020-11-13 12:55:00|5572|5570|5573|5570|5577|5575|5571|5569|5650
1605272400000|2020-11-13 13:00:00|5572|5572|5567|5565|5573|5572|5567|5564|7531
1605272700000|2020-11-13 13:05:00|5566|5564|5570|5568|5572|5571|5564|5562|8222
1605273000000|2020-11-13 13:10:00|5569|5569|5569|5567|5570|5569|5558|5556|19477
1605273300000|2020-11-13 13:15:00|5570|5568|5569|5568|5572|5570|5567|5565|6865
1605273600000|2020-11-13 13:20:00|5570|5569|5577|5574|5577|5576|5570|5569|9166
1605273900000|2020-11-13 13:25:00|5576|5575|5572|5569|5579|5578|5569|5567|9947
1605274200000|2020-11-13 13:30:00|5573|5570|5580|5578|5583|5582|5572|5569|13130
1605274500000|2020-11-13 13:35:00|5579|5577|5577|5575|5582|5580|5572|5570|12506
1605274800000|2020-11-13 13:40:00|5578|5576|5584|5582|5586|5584|5576|5574|13899
1605275100000|2020-11-13 13:45:00|5583|5581|5582|5581|5584|5583|5581|5580|9265
1605275400000|2020-11-13 13:50:00|5583|5580|5589|5588|5590|5588|5580|5579|17258
1605275700000|2020-11-13 13:55:00|5590|5589|5595|5594|5597|5596|5587|5585|10500
1605276000000|2020-11-13 14:00:00|5594|5593|5587|5586|5599|5597|5587|5586|37622
1605276300000|2020-11-13 14:05:00|5588|5585|5588|5586|5591|5590|5583|5582|6056
1605276600000|2020-11-13 14:10:00|5587|5587|5586|5585|5588|5587|5584|5583|6163
1605276900000|2020-11-13 14:15:00|5587|5586|5587|5586|5590|5589|5586|5585|13130
1605277200000|2020-11-13 14:20:00|5588|5587|5588|5587|5591|5589|5584|5582|10595
1605277500000|2020-11-13 14:25:00|5587|5586|5589|5588|5590|5589|5586|5585|9709
1605277800000|2020-11-13 14:30:00|5590|5589|5602|5600|5602|5601|5590|5589|24734
1605278100000|2020-11-13 14:35:00|5601|5599|5613|5611|5614|5612|5598|5596|19981
1605278400000|2020-11-13 14:40:00|5614|5612|5609|5608|5616|5615|5609|5607|17791
1605278700000|2020-11-13 14:45:00|5610|5609|5615|5614|5620|5619|5609|5608|15924
1605279000000|2020-11-13 14:50:00|5616|5615|5620|5618|5621|5619|5615|5614|26391
1605279300000|2020-11-13 14:55:00|5621|5619|5623|5621|5626|5624|5617|5615|17778
1605279600000|2020-11-13 15:00:00|5622|5620|5608|5607|5622|5621|5607|5606|19253
1605279900000|2020-11-13 15:05:00|5609|5608|5617|5615|5618|5616|5605|5603|19571
1605280200000|2020-11-13 15:10:00|5616|5614|5602|5601|5616|5614|5602|5601|20330
1605280500000|2020-11-13 15:15:00|5603|5602|5592|5590|5604|5603|5590|5589|30091
1605280800000|2020-11-13 15:20:00|5593|5591|5591|5590|5597|5596|5591|5589|19026
1605281100000|2020-11-13 15:25:00|5592|5589|5609|5607|5610|5609|5591|5589|15398
1605281400000|2020-11-13 15:30:00|5610|5608|5608|5605|5611|5610|5600|5598|22382
1605281700000|2020-11-13 15:35:00|5607|5606|5603|5601|5608|5606|5599|5597|17008
1605282000000|2020-11-13 15:40:00|5602|5600|5616|5614|5616|5615|5601|5600|14498
1605282300000|2020-11-13 15:45:00|5615|5613|5616|5615|5616|5615|5608|5607|14006
1605282600000|2020-11-13 15:50:00|5617|5614|5608|5606|5617|5615|5607|5606|13529
1605282900000|2020-11-13 15:55:00|5609|5607|5609|5607|5611|5610|5604|5602|14981
1605283200000|2020-11-13 16:00:00|5608|5608|5618|5616|5619|5618|5608|5607|25624
1605283500000|2020-11-13 16:05:00|5617|5615|5627|5625|5628|5627|5612|5611|28373
1605283800000|2020-11-13 16:10:00|5626|5626|5626|5624|5629|5627|5621|5620|25476
1605284100000|2020-11-13 16:15:00|5625|5625|5627|5626|5630|5629|5623|5622|36921
1605284400000|2020-11-13 16:20:00|5628|5627|5626|5624|5630|5629|5623|5622|42880
1605284700000|2020-11-13 16:25:00|5625|5623|5627|5625|5630|5629|5617|5616|44896
1605513600000|2020-11-16 08:00:00|5668|5665|5663|5658|5680|5677|5657|5653|106242
1605513900000|2020-11-16 08:05:00|5662|5657|5669|5667|5676|5675|5659|5656|30140
1605514200000|2020-11-16 08:10:00|5670|5668|5675|5671|5682|5680|5666|5664|31014
1605514500000|2020-11-16 08:15:00|5676|5672|5681|5679|5689|5688|5675|5671|22506
1605514800000|2020-11-16 08:20:00|5680|5678|5669|5667|5681|5679|5664|5661|24798
1605515100000|2020-11-16 08:25:00|5668|5666|5677|5675|5681|5680|5668|5665|22875
1605515400000|2020-11-16 08:30:00|5678|5676|5679|5677|5683|5682|5675|5672|13477
1605515700000|2020-11-16 08:35:00|5680|5678|5695|5693|5695|5693|5680|5678|40917
1605516000000|2020-11-16 08:40:00|5696|5694|5676|5675|5696|5695|5673|5671|13104
1605516300000|2020-11-16 08:45:00|5677|5676|5668|5666|5678|5677|5666|5665|11682
1605516600000|2020-11-16 08:50:00|5669|5667|5655|5653|5670|5669|5647|5645|44508
1605516900000|2020-11-16 08:55:00|5654|5652|5653|5651|5658|5657|5636|5634|17317
1605517200000|2020-11-16 09:00:00|5654|5652|5674|5672|5674|5672|5654|5652|14964
1605517500000|2020-11-16 09:05:00|5673|5671|5677|5676|5682|5680|5673|5671|8812
1605517800000|2020-11-16 09:10:00|5678|5677|5686|5684|5688|5687|5677|5676|14068
1605518100000|2020-11-16 09:15:00|5685|5683|5687|5686|5691|5690|5682|5680|18716
1605518400000|2020-11-16 09:20:00|5686|5685|5685|5683|5693|5692|5684|5683|16124
1605518700000|2020-11-16 09:25:00|5684|5682|5683|5680|5689|5688|5681|5680|10972
1605519000000|2020-11-16 09:30:00|5682|5681|5685|5684|5694|5693|5682|5681|11221
1605519300000|2020-11-16 09:35:00|5684|5683|5692|5690|5692|5691|5683|5681|14166
1605519600000|2020-11-16 09:40:00|5693|5691|5692|5690|5694|5693|5689|5688|12753
1605519900000|2020-11-16 09:45:00|5693|5691|5692|5691|5694|5693|5690|5688|4505
1605520200000|2020-11-16 09:50:00|5693|5692|5695|5693|5697|5696|5690|5688|16076
1605520500000|2020-11-16 09:55:00|5696|5694|5698|5696|5698|5697|5692|5690|9463
1605520800000|2020-11-16 10:00:00|5699|5697|5695|5693|5700|5699|5692|5690|6398
1605521100000|2020-11-16 10:05:00|5696|5694|5694|5692|5698|5697|5691|5689|12186
1605521400000|2020-11-16 10:10:00|5693|5693|5693|5691|5698|5697|5692|5690|14543
1605521700000|2020-11-16 10:15:00|5692|5690|5694|5693|5695|5694|5689|5688|8221
1605522000000|2020-11-16 10:20:00|5693|5692|5690|5689|5695|5694|5689|5687|9082
1605522300000|2020-11-16 10:25:00|5691|5690|5677|5676|5692|5691|5677|5675|17951
1605522600000|2020-11-16 10:30:00|5678|5677|5682|5681|5686|5684|5678|5676|5197
1605522900000|2020-11-16 10:35:00|5683|5682|5686|5684|5686|5685|5680|5678|6477
1605523200000|2020-11-16 10:40:00|5685|5685|5684|5682|5685|5685|5680|5678|6855
1605523500000|2020-11-16 10:45:00|5683|5681|5679|5676|5683|5681|5673|5671|7323
1605523800000|2020-11-16 10:50:00|5680|5677|5674|5673|5682|5680|5673|5671|7365
1605524100000|2020-11-16 10:55:00|5675|5674|5679|5677|5683|5681|5674|5672|15580
1605524400000|2020-11-16 11:00:00|5680|5678|5685|5684|5689|5688|5679|5677|11894
1605524700000|2020-11-16 11:05:00|5686|5685|5683|5682|5687|5686|5682|5681|13091
1605525000000|2020-11-16 11:10:00|5684|5681|5684|5682|5684|5682|5677|5676|4549
1605525300000|2020-11-16 11:15:00|5683|5681|5676|5674|5684|5683|5676|5673|12209
1605525600000|2020-11-16 11:20:00|5677|5675|5687|5686|5689|5688|5676|5674|12054
1605525900000|2020-11-16 11:25:00|5686|5685|5690|5688|5691|5689|5686|5685|3402
1605526200000|2020-11-16 11:30:00|5691|5687|5684|5682|5691|5687|5683|5682|10826
1605526500000|2020-11-16 11:35:00|5685|5683|5689|5687|5690|5688|5682|5681|6931
1605526800000|2020-11-16 11:40:00|5690|5688|5682|5680|5690|5688|5677|5676|10902
1605527100000|2020-11-16 11:45:00|5681|5679|5684|5682|5686|5684|5679|5678|1834
1605527400000|2020-11-16 11:50:00|5685|5683|5712|5711|5723|5721|5685|5683|106802
1605527700000|2020-11-16 11:55:00|5713|5710|5781|5778|5794|5792|5710|5708|225514
1605528000000|2020-11-16 12:00:00|5780|5758|5793|5791|5804|5802|5772|5758|61502
1605528300000|2020-11-16 12:05:00|5794|5792|5782|5779|5802|5801|5779|5777|43486
1605528600000|2020-11-16 12:10:00|5781|5780|5811|5807|5816|5814|5780|5778|63900
1605528900000|2020-11-16 12:15:00|5812|5808|5833|5831|5833|5832|5805|5803|56377
1605529200000|2020-11-16 12:20:00|5834|5832|5810|5808|5835|5834|5808|5805|54408
1605529500000|2020-11-16 12:25:00|5811|5807|5787|5785|5811|5807|5786|5784|39651
1605529800000|2020-11-16 12:30:00|5786|5784|5793|5790|5800|5797|5780|5778|24632
1605530100000|2020-11-16 12:35:00|5794|5791|5788|5786|5796|5793|5786|5784|19523
1605530400000|2020-11-16 12:40:00|5789|5787|5793|5792|5795|5793|5786|5784|14031
1605530700000|2020-11-16 12:45:00|5792|5791|5788|5786|5793|5791|5781|5779|15591
1605531000000|2020-11-16 12:50:00|5789|5785|5773|5771|5789|5787|5773|5770|24913
1605531300000|2020-11-16 12:55:00|5772|5770|5760|5758|5775|5774|5757|5754|67318
1605531600000|2020-11-16 13:00:00|5761|5759|5759|5757|5764|5762|5755|5754|40167
1605531900000|2020-11-16 13:05:00|5760|5758|5773|5772|5774|5773|5758|5757|14642
1605532200000|2020-11-16 13:10:00|5772|5771|5781|5779|5790|5788|5768|5767|43658
1605532500000|2020-11-16 13:15:00|5780|5778|5776|5775|5788|5787|5776|5775|19491
1605532800000|2020-11-16 13:20:00|5777|5776|5768|5766|5783|5781|5767|5765|61883
1605533100000|2020-11-16 13:25:00|5767|5765|5773|5771|5780|5778|5759|5758|47690
1605533400000|2020-11-16 13:30:00|5772|5770|5775|5773|5778|5776|5766|5764|12440
1605533700000|2020-11-16 13:35:00|5776|5772|5768|5766|5777|5775|5768|5766|14483
1605534000000|2020-11-16 13:40:00|5769|5767|5766|5764|5771|5769|5763|5761|13829
1605534300000|2020-11-16 13:45:00|5767|5763|5761|5760|5767|5763|5753|5750|17036
1605534600000|2020-11-16 13:50:00|5760|5759|5755|5753|5760|5760|5748|5747|5085
1605534900000|2020-11-16 13:55:00|5756|5754|5768|5766|5771|5770|5754|5753|42698
1605535200000|2020-11-16 14:00:00|5767|5767|5765|5762|5775|5774|5764|5762|47798
1605535500000|2020-11-16 14:05:00|5764|5763|5771|5770|5776|5775|5760|5759|55376
1605535800000|2020-11-16 14:10:00|5772|5771|5782|5780|5783|5782|5768|5767|19081
1605536100000|2020-11-16 14:15:00|5781|5779|5783|5782|5788|5787|5777|5776|10154
1605536400000|2020-11-16 14:20:00|5782|5781|5773|5772|5786|5784|5773|5771|9532
1605536700000|2020-11-16 14:25:00|5774|5773|5777|5775|5783|5781|5774|5773|4705
1605537000000|2020-11-16 14:30:00|5778|5776|5764|5762|5780|5778|5757|5756|17772
1605537300000|2020-11-16 14:35:00|5765|5763|5761|5758|5770|5769|5760|5757|17638
1605537600000|2020-11-16 14:40:00|5760|5757|5756|5754|5761|5759|5749|5747|20163
1605537900000|2020-11-16 14:45:00|5757|5755|5748|5746|5759|5757|5746|5744|22801
1605538200000|2020-11-16 14:50:00|5749|5747|5724|5722|5751|5750|5722|5720|36909
1605538500000|2020-11-16 14:55:00|5725|5723|5734|5732|5734|5732|5708|5707|27548
1605538800000|2020-11-16 15:00:00|5735|5733|5731|5729|5737|5736|5730|5728|22078
1605539100000|2020-11-16 15:05:00|5730|5728|5737|5735|5741|5740|5729|5727|16419
1605539400000|2020-11-16 15:10:00|5736|5734|5737|5736|5741|5738|5726|5723|24549
1605539700000|2020-11-16 15:15:00|5738|5737|5744|5743|5745|5743|5727|5725|9349
1605540000000|2020-11-16 15:20:00|5743|5742|5756|5754|5756|5755|5740|5738|14723
1605540300000|2020-11-16 15:25:00|5755|5753|5766|5764|5768|5766|5754|5752|15349
1605540600000|2020-11-16 15:30:00|5767|5765|5766|5764|5768|5767|5759|5757|11451
1605540900000|2020-11-16 15:35:00|5765|5763|5767|5765|5768|5767|5761|5759|16625
1605541200000|2020-11-16 15:40:00|5766|5766|5765|5764|5772|5771|5764|5763|19402
1605541500000|2020-11-16 15:45:00|5766|5765|5759|5757|5767|5766|5753|5752|15697
1605541800000|2020-11-16 15:50:00|5760|5758|5761|5759|5762|5760|5756|5754|10223
1605542100000|2020-11-16 15:55:00|5762|5761|5766|5764|5766|5765|5760|5758|14236
1605542400000|2020-11-16 16:00:00|5767|5765|5768|5767|5771|5770|5763|5761|9911
1605542700000|2020-11-16 16:05:00|5767|5766|5736|5735|5767|5766|5735|5733|32876
1605543000000|2020-11-16 16:10:00|5737|5736|5744|5743|5749|5747|5737|5736|21212
1605543300000|2020-11-16 16:15:00|5745|5744|5747|5746|5752|5750|5738|5737|62621
1605543600000|2020-11-16 16:20:00|5748|5747|5753|5752|5756|5755|5747|5746|26403
1605543900000|2020-11-16 16:25:00|5754|5753|5758|5755|5760|5758|5750|5749|31784
1605600000000|2020-11-17 08:00:00|5730|5722|5741|5738|5745|5742|5721|5720|86255
1605600300000|2020-11-17 08:05:00|5742|5737|5751|5747|5758|5755|5732|5731|22526
1605600600000|2020-11-17 08:10:00|5750|5748|5737|5733|5752|5751|5733|5730|13946
1605600900000|2020-11-17 08:15:00|5738|5734|5723|5721|5743|5741|5723|5721|17346
1605601200000|2020-11-17 08:20:00|5722|5720|5725|5722|5727|5725|5708|5706|31695
1605601500000|2020-11-17 08:25:00|5726|5721|5729|5727|5731|5729|5721|5720|14594
1605601800000|2020-11-17 08:30:00|5728|5728|5732|5730|5735|5733|5721|5720|14114
1605602100000|2020-11-17 08:35:00|5731|5729|5711|5709|5732|5729|5708|5706|47076
1605602400000|2020-11-17 08:40:00|5712|5710|5718|5717|5719|5717|5706|5705|23117
1605602700000|2020-11-17 08:45:00|5719|5716|5724|5722|5726|5725|5714|5712|13486
1605603000000|2020-11-17 08:50:00|5725|5723|5723|5721|5728|5727|5718|5717|6132
1605603300000|2020-11-17 08:55:00|5722|5720|5713|5711|5725|5724|5709|5707|10347
1605603600000|2020-11-17 09:00:00|5714|5712|5712|5710|5719|5716|5706|5705|10789
1605603900000|2020-11-17 09:05:00|5711|5709|5709|5707|5715|5714|5704|5702|9477
1605604200000|2020-11-17 09:10:00|5708|5706|5718|5716|5719|5717|5706|5704|7095
1605604500000|2020-11-17 09:15:00|5719|5717|5726|5725|5728|5726|5718|5716|13278
1605604800000|2020-11-17 09:20:00|5725|5724|5730|5728|5732|5730|5723|5721|8526
1605605100000|2020-11-17 09:25:00|5729|5727|5730|5729|5738|5736|5728|5727|4874
1605605400000|2020-11-17 09:30:00|5731|5730|5731|5730|5737|5735|5727|5726|4315
1605605700000|2020-11-17 09:35:00|5732|5731|5744|5742|5746|5743|5732|5730|18203
1605606000000|2020-11-17 09:40:00|5743|5743|5747|5745|5750|5747|5742|5740|5507
1605606300000|2020-11-17 09:45:00|5746|5744|5736|5734|5746|5745|5734|5732|10406
1605606600000|2020-11-17 09:50:00|5737|5735|5739|5738|5742|5740|5735|5734|21323
1605606900000|2020-11-17 09:55:00|5738|5737|5736|5734|5740|5738|5730|5729|12746
1605607200000|2020-11-17 10:00:00|5737|5735|5742|5740|5742|5740|5732|5730|14992
1605607500000|2020-11-17 10:05:00|5743|5741|5735|5733|5744|5742|5731|5730|6807
1605607800000|2020-11-17 10:10:00|5736|5734|5733|5731|5738|5736|5731|5729|5631
1605608100000|2020-11-17 10:15:00|5734|5732|5738|5736|5742|5740|5733|5732|5638
1605608400000|2020-11-17 10:20:00|5737|5737|5733|5731|5739|5738|5731|5730|8179
1605608700000|2020-11-17 10:25:00|5732|5732|5730|5728|5735|5734|5729|5728|6248
1605609000000|2020-11-17 10:30:00|5731|5729|5741|5740|5741|5740|5730|5728|6043
1605609300000|2020-11-17 10:35:00|5740|5739|5740|5738|5745|5743|5736|5735|9920
1605609600000|2020-11-17 10:40:00|5739|5739|5738|5736|5743|5741|5735|5733|11052
1605609900000|2020-11-17 10:45:00|5737|5737|5742|5740|5742|5740|5734|5732|17782
1605610200000|2020-11-17 10:50:00|5740|5739|5732|5731|5744|5742|5732|5730|12388
1605610500000|2020-11-17 10:55:00|5731|5730|5741|5740|5742|5740|5731|5729|9796
1605610800000|2020-11-17 11:00:00|5742|5741|5742|5740|5745|5744|5739|5738|13459
1605611100000|2020-11-17 11:05:00|5743|5741|5739|5738|5749|5747|5738|5736|14434
1605611400000|2020-11-17 11:10:00|5738|5737|5722|5720|5739|5737|5720|5718|27356
1605611700000|2020-11-17 11:15:00|5721|5721|5720|5718|5726|5725|5720|5718|5698
1605612000000|2020-11-17 11:20:00|5721|5719|5722|5720|5726|5724|5718|5716|5326
1605612300000|2020-11-17 11:25:00|5723|5721|5717|5715|5728|5726|5716|5715|11240
1605612600000|2020-11-17 11:30:00|5718|5716|5723|5720|5723|5722|5717|5716|6814
1605612900000|2020-11-17 11:35:00|5722|5721|5708|5706|5724|5723|5707|5705|15668
1605613200000|2020-11-17 11:40:00|5709|5707|5719|5717|5720|5719|5709|5707|9369
1605613500000|2020-11-17 11:45:00|5720|5718|5722|5720|5725|5723|5718|5717|6243
1605613800000|2020-11-17 11:50:00|5723|5721|5726|5724|5728|5727|5721|5720|7015
1605614100000|2020-11-17 11:55:00|5725|5723|5736|5734|5739|5738|5723|5722|9941
1605614400000|2020-11-17 12:00:00|5739|5730|5737|5735|5739|5735|5731|5730|7591
1605614700000|2020-11-17 12:05:00|5736|5734|5734|5732|5737|5735|5729|5727|11069
1605615000000|2020-11-17 12:10:00|5733|5731|5744|5742|5744|5742|5730|5729|5974
1605615300000|2020-11-17 12:15:00|5743|5741|5745|5744|5749|5748|5742|5741|5656
1605615600000|2020-11-17 12:20:00|5746|5745|5750|5749|5750|5749|5745|5743|8809
1605615900000|2020-11-17 12:25:00|5749|5748|5758|5756|5759|5757|5749|5748|11924
1605616200000|2020-11-17 12:30:00|5759|5757|5747|5745|5763|5761|5747|5745|5768
1605616500000|2020-11-17 12:35:00|5746|5746|5746|5744|5753|5751|5740|5738|11290
1605616800000|2020-11-17 12:40:00|5745|5743|5755|5754|5756|5754|5745|5742|4161
1605617100000|2020-11-17 12:45:00|5756|5755|5756|5754|5762|5761|5753|5752|20103
1605617400000|2020-11-17 12:50:00|5755|5753|5753|5751|5758|5756|5753|5751|7148
1605617700000|2020-11-17 12:55:00|5752|5750|5754|5752|5759|5758|5751|5750|8376
1605618000000|2020-11-17 13:00:00|5755|5753|5761|5759|5761|5760|5752|5750|10483
1605618300000|2020-11-17 13:05:00|5760|5760|5757|5755|5764|5762|5751|5750|14272
1605618600000|2020-11-17 13:10:00|5758|5756|5756|5754|5765|5763|5752|5750|10307
1605618900000|2020-11-17 13:15:00|5757|5755|5765|5762|5767|5765|5757|5755|11135
1605619200000|2020-11-17 13:20:00|5766|5763|5761|5759|5766|5765|5760|5758|4772
1605619500000|2020-11-17 13:25:00|5760|5758|5763|5760|5766|5764|5757|5756|13401
1605619800000|2020-11-17 13:30:00|5762|5761|5746|5745|5763|5762|5743|5741|19692
1605620100000|2020-11-17 13:35:00|5745|5744|5747|5745|5748|5746|5740|5738|19431
1605620400000|2020-11-17 13:40:00|5748|5746|5744|5741|5749|5748|5741|5740|5523
1605620700000|2020-11-17 13:45:00|5743|5742|5747|5745|5748|5746|5743|5742|2701
1605621000000|2020-11-17 13:50:00|5745|5744|5752|5750|5753|5751|5744|5743|8807
1605621300000|2020-11-17 13:55:00|5753|5751|5752|5750|5756|5754|5749|5748|2525
1605621600000|2020-11-17 14:00:00|5751|5751|5747|5746|5752|5751|5744|5742|7241
1605621900000|2020-11-17 14:05:00|5748|5747|5750|5749|5752|5750|5743|5742|7708
1605622200000|2020-11-17 14:10:00|5751|5750|5753|5750|5753|5751|5746|5744|8329
1605622500000|2020-11-17 14:15:00|5752|5751|5751|5749|5756|5754|5750|5748|9624
1605622800000|2020-11-17 14:20:00|5752|5750|5754|5752|5756|5754|5751|5750|6886
1605623100000|2020-11-17 14:25:00|5755|5753|5748|5746|5755|5754|5748|5746|4490
1605623400000|2020-11-17 14:30:00|5747|5745|5744|5742|5748|5747|5741|5740|24426
1605623700000|2020-11-17 14:35:00|5743|5743|5739|5737|5745|5743|5736|5734|11600
1605624000000|2020-11-17 14:40:00|5738|5736|5734|5733|5739|5737|5732|5730|10030
1605624300000|2020-11-17 14:45:00|5733|5732|5736|5735|5739|5737|5730|5728|10001
1605624600000|2020-11-17 14:50:00|5737|5736|5732|5731|5738|5737|5728|5727|32399
1605624900000|2020-11-17 14:55:00|5733|5732|5723|5721|5737|5736|5721|5719|35483
1605625200000|2020-11-17 15:00:00|5724|5722|5728|5726|5739|5737|5724|5721|20250
1605625500000|2020-11-17 15:05:00|5729|5725|5731|5729|5733|5732|5727|5725|9957
1605625800000|2020-11-17 15:10:00|5730|5728|5745|5743|5745|5744|5730|5728|14320
1605626100000|2020-11-17 15:15:00|5746|5744|5752|5750|5753|5751|5739|5737|18832
1605626400000|2020-11-17 15:20:00|5753|5751|5746|5745|5757|5756|5746|5745|18392
1605626700000|2020-11-17 15:25:00|5747|5746|5757|5755|5764|5762|5747|5746|21618
1605627000000|2020-11-17 15:30:00|5758|5756|5763|5761|5765|5764|5754|5752|13802
1605627300000|2020-11-17 15:35:00|5762|5760|5764|5762|5765|5763|5759|5758|6064
1605627600000|2020-11-17 15:40:00|5765|5763|5773|5772|5774|5772|5764|5763|29178
1605627900000|2020-11-17 15:45:00|5774|5771|5775|5773|5777|5775|5772|5770|8164
1605628200000|2020-11-17 15:50:00|5774|5774|5781|5779|5781|5780|5773|5772|21591
1605628500000|2020-11-17 15:55:00|5780|5780|5776|5774|5783|5781|5773|5770|21313
1605628800000|2020-11-17 16:00:00|5775|5775|5772|5770|5781|5780|5771|5770|29935
1605629100000|2020-11-17 16:05:00|5773|5771|5778|5777|5781|5779|5771|5770|14232
1605629400000|2020-11-17 16:10:00|5779|5778|5790|5789|5792|5791|5779|5778|30043
1605629700000|2020-11-17 16:15:00|5789|5788|5796|5795|5796|5795|5786|5785|29140
1605630000000|2020-11-17 16:20:00|5795|5794|5801|5800|5806|5804|5794|5793|66302
1605630300000|2020-11-17 16:25:00|5800|5799|5804|5800|5804|5801|5795|5794|32423
1605686400000|2020-11-18 08:00:00|5775|5770|5754|5751|5775|5770|5740|5736|61108
1605686700000|2020-11-18 08:05:00|5753|5750|5781|5779|5793|5789|5752|5749|28791
1605687000000|2020-11-18 08:10:00|5780|5780|5783|5780|5789|5788|5760|5757|22056
1605687300000|2020-11-18 08:15:00|5782|5781|5790|5788|5793|5791|5778|5776|10212
1605687600000|2020-11-18 08:20:00|5789|5787|5791|5788|5796|5794|5782|5779|18869
1605687900000|2020-11-18 08:25:00|5792|5787|5793|5791|5803|5802|5788|5786|19948
1605688200000|2020-11-18 08:30:00|5794|5792|5810|5807|5817|5816|5794|5792|26744
1605688500000|2020-11-18 08:35:00|5811|5808|5819|5817|5820|5818|5809|5807|15816
1605688800000|2020-11-18 08:40:00|5820|5818|5829|5828|5830|5829|5817|5815|20551
1605689100000|2020-11-18 08:45:00|5830|5829|5822|5821|5836|5835|5820|5818|27121
1605689400000|2020-11-18 08:50:00|5823|5822|5824|5822|5829|5826|5816|5815|8668
1605689700000|2020-11-18 08:55:00|5825|5823|5816|5814|5828|5826|5814|5813|15901
1605690000000|2020-11-18 09:00:00|5817|5813|5818|5816|5820|5818|5811|5809|15265
1605690300000|2020-11-18 09:05:00|5817|5815|5824|5821|5825|5824|5816|5815|21901
1605690600000|2020-11-18 09:10:00|5825|5822|5822|5819|5834|5833|5820|5818|14041
1605690900000|2020-11-18 09:15:00|5821|5820|5836|5834|5836|5835|5820|5818|15476
1605691200000|2020-11-18 09:20:00|5835|5833|5835|5832|5835|5834|5827|5825|15618
1605691500000|2020-11-18 09:25:00|5836|5833|5836|5835|5839|5838|5834|5832|16944
1605691800000|2020-11-18 09:30:00|5837|5834|5830|5828|5840|5839|5828|5826|14093
1605692100000|2020-11-18 09:35:00|5831|5829|5840|5838|5844|5842|5828|5827|14464
1605692400000|2020-11-18 09:40:00|5841|5839|5837|5836|5844|5842|5835|5833|19402
1605692700000|2020-11-18 09:45:00|5836|5835|5845|5843|5845|5844|5836|5835|17419
1605693000000|2020-11-18 09:50:00|5844|5844|5851|5849|5860|5858|5844|5843|83878
1605693300000|2020-11-18 09:55:00|5850|5850|5850|5848|5856|5854|5845|5844|9446
1605693600000|2020-11-18 10:00:00|5851|5849|5865|5863|5873|5872|5851|5849|64599
1605693900000|2020-11-18 10:05:00|5866|5864|5859|5858|5880|5879|5859|5857|44803
1605694200000|2020-11-18 10:10:00|5858|5857|5853|5851|5861|5860|5852|5851|27817
1605694500000|2020-11-18 10:15:00|5854|5852|5847|5846|5858|5857|5843|5842|28473
1605694800000|2020-11-18 10:20:00|5848|5847|5849|5848|5849|5848|5843|5841|7615
1605695100000|2020-11-18 10:25:00|5848|5847|5848|5847|5849|5848|5845|5844|11979
1605695400000|2020-11-18 10:30:00|5849|5846|5837|5836|5849|5847|5837|5836|8329
1605695700000|2020-11-18 10:35:00|5836|5835|5844|5842|5845|5843|5835|5834|7439
1605696000000|2020-11-18 10:40:00|5843|5843|5840|5838|5852|5851|5840|5838|31605
1605696300000|2020-11-18 10:45:00|5839|5839|5846|5844|5848|5847|5835|5834|19287
1605696600000|2020-11-18 10:50:00|5845|5843|5848|5846|5852|5851|5843|5841|13779
1605696900000|2020-11-18 10:55:00|5847|5847|5856|5855|5856|5855|5847|5846|16751
1605697200000|2020-11-18 11:00:00|5855|5854|5850|5849|5859|5858|5847|5845|18886
1605697500000|2020-11-18 11:05:00|5849|5848|5875|5874|5879|5878|5849|5847|43041
1605697800000|2020-11-18 11:10:00|5876|5875|5899|5897|5899|5897|5870|5868|92622
1605698100000|2020-11-18 11:15:00|5898|5898|5870|5869|5899|5898|5870|5869|69106
1605698400000|2020-11-18 11:20:00|5869|5868|5873|5871|5873|5872|5858|5857|25967
1605698700000|2020-11-18 11:25:00|5870|5872|5866|5864|5872|5872|5861|5859|17609
1605699000000|2020-11-18 11:30:00|5867|5865|5857|5856|5868|5867|5856|5854|15151
1605699300000|2020-11-18 11:35:00|5858|5857|5852|5851|5861|5860|5852|5850|30698
1605699600000|2020-11-18 11:40:00|5853|5850|5859|5856|5860|5859|5852|5850|10588
1605699900000|2020-11-18 11:45:00|5860|5857|5881|5879|5885|5884|5858|5857|42990
1605700200000|2020-11-18 11:50:00|5880|5876|5858|5856|5881|5880|5855|5853|27465
1605700500000|2020-11-18 11:55:00|5859|5857|5856|5854|5862|5861|5853|5851|21683
1605700800000|2020-11-18 12:00:00|5859|5855|5852|5850|5860|5858|5851|5850|13574
1605701100000|2020-11-18 12:05:00|5851|5851|5859|5858|5860|5859|5851|5850|21547
1605701400000|2020-11-18 12:10:00|5858|5857|5848|5847|5858|5857|5848|5847|9663
1605701700000|2020-11-18 12:15:00|5849|5848|5848|5847|5854|5852|5847|5845|12377
1605702000000|2020-11-18 12:20:00|5849|5848|5847|5846|5854|5853|5847|5845|9338
1605702300000|2020-11-18 12:25:00|5848|5847|5851|5850|5853|5852|5847|5846|9597
1605702600000|2020-11-18 12:30:00|5852|5851|5856|5855|5859|5858|5851|5850|16259
1605702900000|2020-11-18 12:35:00|5855|5854|5855|5853|5861|5860|5853|5852|23125
1605703200000|2020-11-18 12:40:00|5856|5854|5855|5854|5862|5861|5855|5854|18426
1605703500000|2020-11-18 12:45:00|5856|5855|5850|5848|5856|5855|5849|5848|16472
1605703800000|2020-11-18 12:50:00|5849|5847|5841|5840|5849|5847|5839|5837|18327
1605704100000|2020-11-18 12:55:00|5840|5839|5845|5843|5848|5847|5840|5839|17016
1605704400000|2020-11-18 13:00:00|5846|5844|5842|5841|5849|5848|5839|5837|11525
1605704700000|2020-11-18 13:05:00|5841|5840|5844|5843|5847|5846|5840|5839|19342
1605705000000|2020-11-18 13:10:00|5845|5844|5856|5855|5857|5855|5844|5842|15419
1605705300000|2020-11-18 13:15:00|5855|5854|5854|5853|5858|5857|5852|5851|15089
1605705600000|2020-11-18 13:20:00|5855|5854|5838|5837|5855|5854|5838|5836|15412
1605705900000|2020-11-18 13:25:00|5839|5838|5849|5847|5851|5849|5839|5838|9301
1605706200000|2020-11-18 13:30:00|5848|5846|5848|5847|5849|5848|5844|5842|8848
1605706500000|2020-11-18 13:35:00|5849|5848|5849|5848|5852|5850|5844|5842|11377
1605706800000|2020-11-18 13:40:00|5850|5849|5849|5847|5852|5850|5847|5846|7412
1605707100000|2020-11-18 13:45:00|5848|5848|5847|5846|5849|5848|5845|5844|16306
1605707400000|2020-11-18 13:50:00|5846|5845|5854|5853|5856|5855|5846|5845|8615
1605707700000|2020-11-18 13:55:00|5853|5851|5849|5848|5854|5852|5848|5847|12265
1605708000000|2020-11-18 14:00:00|5848|5847|5857|5855|5858|5857|5848|5846|5167
1605708300000|2020-11-18 14:05:00|5856|5856|5859|5858|5861|5860|5856|5855|14771
1605708600000|2020-11-18 14:10:00|5860|5859|5854|5853|5863|5861|5853|5852|8176
1605708900000|2020-11-18 14:15:00|5853|5852|5851|5849|5856|5854|5848|5847|16789
1605709200000|2020-11-18 14:20:00|5850|5850|5851|5849|5852|5851|5849|5847|9413
1605709500000|2020-11-18 14:25:00|5850|5850|5850|5849|5851|5850|5844|5843|19273
1605709800000|2020-11-18 14:30:00|5851|5850|5860|5858|5861|5860|5848|5847|12077
1605710100000|2020-11-18 14:35:00|5859|5857|5862|5861|5867|5865|5857|5855|16680
1605710400000|2020-11-18 14:40:00|5863|5862|5864|5862|5870|5868|5861|5859|10876
1605710700000|2020-11-18 14:45:00|5863|5861|5860|5859|5864|5863|5857|5855|13437
1605711000000|2020-11-18 14:50:00|5859|5858|5855|5854|5862|5861|5850|5849|17382
1605711300000|2020-11-18 14:55:00|5854|5853|5859|5858|5860|5859|5853|5852|10693
1605711600000|2020-11-18 15:00:00|5860|5859|5865|5864|5868|5867|5860|5858|24845
1605711900000|2020-11-18 15:05:00|5866|5865|5863|5862|5869|5867|5862|5860|16878
1605712200000|2020-11-18 15:10:00|5864|5863|5880|5879|5886|5885|5864|5863|51082
1605712500000|2020-11-18 15:15:00|5881|5880|5872|5870|5881|5880|5870|5869|37059
1605712800000|2020-11-18 15:20:00|5871|5869|5877|5876|5880|5879|5866|5864|13327
1605713100000|2020-11-18 15:25:00|5878|5877|5877|5876|5883|5882|5877|5876|14544
1605713400000|2020-11-18 15:30:00|5876|5875|5859|5858|5876|5875|5859|5858|18015
1605713700000|2020-11-18 15:35:00|5858|5857|5859|5858|5862|5860|5853|5852|16751
1605714000000|2020-11-18 15:40:00|5858|5857|5861|5860|5866|5865|5858|5857|10894
1605714300000|2020-11-18 15:45:00|5862|5861|5869|5868|5869|5868|5861|5860|15153
1605714600000|2020-11-18 15:50:00|5868|5867|5872|5871|5875|5873|5864|5863|20189
1605714900000|2020-11-18 15:55:00|5873|5872|5863|5862|5873|5872|5862|5861|19588
1605715200000|2020-11-18 16:00:00|5862|5861|5868|5867|5875|5874|5862|5861|26490
1605715500000|2020-11-18 16:05:00|5869|5866|5865|5864|5869|5868|5860|5859|14719
1605715800000|2020-11-18 16:10:00|5864|5863|5871|5870|5871|5870|5864|5863|13084
1605716100000|2020-11-18 16:15:00|5870|5869|5866|5865|5872|5871|5864|5863|27736
1605716400000|2020-11-18 16:20:00|5867|5866|5867|5866|5869|5868|5863|5862|21528
1605716700000|2020-11-18 16:25:00|5868|5867|5862|5859|5869|5868|5862|5859|27316
1605772800000|2020-11-19 08:00:00|5817|5802|5811|5809|5830|5825|5803|5795|87835
1605773100000|2020-11-19 08:05:00|5810|5807|5829|5826|5830|5826|5797|5792|22725
1605773400000|2020-11-19 08:10:00|5830|5825|5816|5812|5830|5828|5808|5805|16737
1605773700000|2020-11-19 08:15:00|5815|5813|5806|5804|5815|5813|5797|5796|15714
1605774000000|2020-11-19 08:20:00|5805|5803|5815|5814|5816|5814|5802|5800|18276
1605774300000|2020-11-19 08:25:00|5816|5815|5827|5824|5829|5828|5815|5813|22258
1605774600000|2020-11-19 08:30:00|5826|5825|5821|5819|5827|5825|5813|5811|11706
1605774900000|2020-11-19 08:35:00|5822|5820|5818|5816|5824|5822|5815|5813|11194
1605775200000|2020-11-19 08:40:00|5819|5817|5813|5811|5822|5820|5809|5808|9825
1605775500000|2020-11-19 08:45:00|5812|5810|5792|5791|5812|5810|5792|5790|21922
1605775800000|2020-11-19 08:50:00|5793|5792|5787|5785|5794|5793|5782|5781|26543
1605776100000|2020-11-19 08:55:00|5788|5786|5785|5783|5800|5799|5785|5783|9041
1605776400000|2020-11-19 09:00:00|5786|5784|5776|5774|5788|5786|5775|5774|28789
1605776700000|2020-11-19 09:05:00|5775|5773|5791|5788|5794|5792|5770|5767|21180
1605777000000|2020-11-19 09:10:00|5790|5789|5790|5787|5800|5799|5789|5787|14108
1605777300000|2020-11-19 09:15:00|5791|5788|5784|5782|5791|5790|5783|5781|5764
1605777600000|2020-11-19 09:20:00|5783|5781|5780|5778|5785|5784|5777|5776|13879
1605777900000|2020-11-19 09:25:00|5779|5777|5786|5784|5788|5785|5776|5774|13411
1605778200000|2020-11-19 09:30:00|5785|5783|5781|5779|5786|5785|5778|5776|13640
1605778500000|2020-11-19 09:35:00|5780|5780|5785|5784|5786|5784|5778|5777|8457
1605778800000|2020-11-19 09:40:00|5784|5783|5783|5781|5786|5785|5782|5780|8458
1605779100000|2020-11-19 09:45:00|5782|5780|5789|5787|5789|5787|5780|5778|19017
1605779400000|2020-11-19 09:50:00|5788|5786|5773|5770|5791|5790|5772|5770|25723
1605779700000|2020-11-19 09:55:00|5772|5769|5775|5773|5776|5775|5769|5767|13046
1605780000000|2020-11-19 10:00:00|5774|5772|5770|5768|5778|5776|5768|5767|20226
1605780300000|2020-11-19 10:05:00|5771|5769|5765|5763|5773|5771|5762|5760|34171
1605780600000|2020-11-19 10:10:00|5764|5762|5761|5759|5764|5763|5754|5752|10991
1605780900000|2020-11-19 10:15:00|5762|5758|5754|5752|5763|5762|5753|5752|6949
1605781200000|2020-11-19 10:20:00|5753|5751|5759|5757|5763|5762|5750|5749|25632
1605781500000|2020-11-19 10:25:00|5760|5758|5769|5767|5770|5767|5760|5758|16580
1605781800000|2020-11-19 10:30:00|5768|5768|5764|5763|5770|5769|5764|5763|7598
1605782100000|2020-11-19 10:35:00|5763|5762|5758|5756|5763|5762|5757|5754|4272
1605782400000|2020-11-19 10:40:00|5759|5758|5753|5752|5766|5765|5753|5751|10623
1605782700000|2020-11-19 10:45:00|5754|5753|5757|5756|5760|5758|5754|5752|4363
1605783000000|2020-11-19 10:50:00|5758|5757|5762|5760|5766|5764|5758|5757|12550
1605783300000|2020-11-19 10:55:00|5761|5759|5762|5760|5765|5764|5760|5757|7751
1605783600000|2020-11-19 11:00:00|5763|5761|5768|5766|5769|5768|5761|5760|8495
1605783900000|2020-11-19 11:05:00|5767|5765|5768|5766|5769|5768|5764|5762|7026
1605784200000|2020-11-19 11:10:00|5770|5767|5764|5762|5770|5769|5762|5760|10135
1605784500000|2020-11-19 11:15:00|5763|5763|5760|5758|5765|5764|5759|5757|6588
1605784800000|2020-11-19 11:20:00|5759|5757|5763|5762|5763|5762|5755|5753|8665
1605785100000|2020-11-19 11:25:00|5764|5763|5760|5759|5764|5763|5757|5755|12741
1605785400000|2020-11-19 11:30:00|5761|5760|5758|5757|5763|5761|5758|5757|2640
1605785700000|2020-11-19 11:35:00|5759|5758|5768|5766|5768|5767|5759|5758|8446
1605786000000|2020-11-19 11:40:00|5767|5765|5773|5772|5773|5772|5766|5765|12280
1605786300000|2020-11-19 11:45:00|5774|5773|5775|5773|5783|5781|5773|5772|21641
1605786600000|2020-11-19 11:50:00|5774|5772|5769|5767|5774|5773|5767|5766|19329
1605786900000|2020-11-19 11:55:00|5768|5768|5768|5767|5769|5768|5765|5764|3484
1605787200000|2020-11-19 12:00:00|5772|5764|5774|5773|5775|5773|5768|5764|13587
1605787500000|2020-11-19 12:05:00|5775|5774|5773|5772|5777|5776|5771|5770|11813
1605787800000|2020-11-19 12:10:00|5774|5773|5770|5768|5776|5775|5770|5768|13724
1605788100000|2020-11-19 12:15:00|5769|5767|5764|5763|5770|5768|5764|5763|6238
1605788400000|2020-11-19 12:20:00|5765|5764|5766|5765|5768|5766|5764|5762|4312
1605788700000|2020-11-19 12:25:00|5767|5766|5768|5767|5769|5767|5766|5764|4080
1605789000000|2020-11-19 12:30:00|5767|5766|5777|5775|5777|5776|5767|5766|9722
1605789300000|2020-11-19 12:35:00|5778|5776|5775|5774|5780|5778|5773|5771|3788
1605789600000|2020-11-19 12:40:00|5776|5775|5777|5775|5783|5782|5774|5773|8772
1605789900000|2020-11-19 12:45:00|5776|5776|5780|5779|5782|5780|5775|5774|4632
1605790200000|2020-11-19 12:50:00|5781|5778|5783|5782|5784|5783|5778|5777|5377
1605790500000|2020-11-19 12:55:00|5782|5781|5784|5783|5787|5786|5780|5779|10253
1605790800000|2020-11-19 13:00:00|5783|5782|5778|5775|5784|5782|5774|5773|6369
1605791100000|2020-11-19 13:05:00|5777|5776|5783|5781|5783|5781|5776|5774|6991
1605791400000|2020-11-19 13:10:00|5782|5780|5784|5783|5788|5786|5780|5779|8779
1605791700000|2020-11-19 13:15:00|5783|5782|5788|5786|5788|5786|5779|5778|7259
1605792000000|2020-11-19 13:20:00|5787|5785|5777|5776|5788|5785|5777|5776|15669
1605792300000|2020-11-19 13:25:00|5776|5775|5774|5772|5778|5777|5772|5771|7467
1605792600000|2020-11-19 13:30:00|5773|5771|5771|5770|5774|5772|5765|5764|14801
1605792900000|2020-11-19 13:35:00|5770|5769|5771|5770|5772|5770|5766|5765|7010
1605793200000|2020-11-19 13:40:00|5772|5771|5772|5771|5776|5775|5771|5769|3966
1605793500000|2020-11-19 13:45:00|5771|5770|5777|5776|5777|5776|5768|5766|3932
1605793800000|2020-11-19 13:50:00|5776|5775|5779|5778|5782|5780|5776|5775|6680
1605794100000|2020-11-19 13:55:00|5778|5777|5781|5780|5782|5781|5778|5777|8272
1605794400000|2020-11-19 14:00:00|5782|5781|5785|5784|5786|5785|5781|5779|6359
1605794700000|2020-11-19 14:05:00|5786|5785|5787|5785|5788|5787|5783|5782|7139
1605795000000|2020-11-19 14:10:00|5786|5786|5789|5788|5790|5789|5785|5784|5905
1605795300000|2020-11-19 14:15:00|5790|5789|5788|5786|5792|5791|5785|5783|6526
1605795600000|2020-11-19 14:20:00|5789|5787|5790|5788|5790|5788|5784|5783|7315
1605795900000|2020-11-19 14:25:00|5789|5789|5794|5793|5794|5793|5789|5788|5527
1605796200000|2020-11-19 14:30:00|5793|5792|5781|5780|5794|5793|5775|5774|16258
1605796500000|2020-11-19 14:35:00|5780|5779|5797|5796|5798|5796|5780|5779|12666
1605796800000|2020-11-19 14:40:00|5798|5797|5794|5793|5802|5801|5791|5789|14024
1605797100000|2020-11-19 14:45:00|5795|5794|5807|5806|5808|5807|5793|5792|14888
1605797400000|2020-11-19 14:50:00|5806|5805|5810|5809|5810|5809|5803|5802|20010
1605797700000|2020-11-19 14:55:00|5809|5808|5807|5806|5810|5809|5805|5804|8217
1605798000000|2020-11-19 15:00:00|5808|5805|5795|5794|5808|5806|5795|5793|15849
1605798300000|2020-11-19 15:05:00|5794|5793|5789|5788|5796|5795|5784|5783|10116
1605798600000|2020-11-19 15:10:00|5790|5789|5789|5788|5796|5795|5789|5788|13349
1605798900000|2020-11-19 15:15:00|5790|5789|5790|5788|5793|5791|5785|5783|10856
1605799200000|2020-11-19 15:20:00|5789|5787|5788|5787|5792|5790|5787|5785|14557
1605799500000|2020-11-19 15:25:00|5787|5786|5790|5789|5792|5791|5784|5783|9013
1605799800000|2020-11-19 15:30:00|5791|5790|5786|5785|5791|5790|5783|5781|18320
1605800100000|2020-11-19 15:35:00|5787|5786|5787|5786|5789|5788|5780|5779|14993
1605800400000|2020-11-19 15:40:00|5788|5787|5782|5781|5793|5792|5782|5781|25318
1605800700000|2020-11-19 15:45:00|5783|5782|5783|5782|5786|5785|5781|5780|21069
1605801000000|2020-11-19 15:50:00|5784|5783|5784|5783|5786|5785|5779|5778|20220
1605801300000|2020-11-19 15:55:00|5785|5784|5781|5780|5786|5785|5777|5776|30959
1605801600000|2020-11-19 16:00:00|5780|5779|5776|5775|5782|5781|5774|5773|11934
1605801900000|2020-11-19 16:05:00|5775|5774|5774|5773|5781|5779|5771|5769|20897
1605802200000|2020-11-19 16:10:00|5773|5772|5768|5767|5775|5773|5767|5765|12295
1605802500000|2020-11-19 16:15:00|5769|5768|5781|5780|5782|5781|5769|5768|20318
1605802800000|2020-11-19 16:20:00|5782|5781|5785|5784|5788|5786|5781|5780|18921
1605803100000|2020-11-19 16:25:00|5786|5785|5770|5767|5786|5785|5770|5767|18747
1605859200000|2020-11-20 08:00:00|5760|5752|5779|5776|5780|5778|5754|5752|46594
1605859500000|2020-11-20 08:05:00|5778|5777|5794|5792|5795|5792|5764|5761|28507
1605859800000|2020-11-20 08:10:00|5795|5793|5778|5777|5797|5796|5772|5769|17389
1605860100000|2020-11-20 08:15:00|5779|5775|5785|5782|5797|5795|5775|5774|27053
1605860400000|2020-11-20 08:20:00|5786|5783|5779|5777|5788|5785|5776|5775|8219
1605860700000|2020-11-20 08:25:00|5778|5776|5780|5778|5785|5783|5775|5773|9121
1605861000000|2020-11-20 08:30:00|5781|5779|5785|5783|5791|5789|5779|5778|23418
1605861300000|2020-11-20 08:35:00|5786|5784|5774|5773|5787|5786|5771|5770|10712
1605861600000|2020-11-20 08:40:00|5773|5772|5772|5771|5781|5779|5771|5770|4468
1605861900000|2020-11-20 08:45:00|5773|5770|5771|5768|5776|5775|5768|5765|8084
1605862200000|2020-11-20 08:50:00|5770|5769|5777|5774|5777|5776|5764|5762|15123
1605862500000|2020-11-20 08:55:00|5776|5775|5777|5774|5783|5781|5771|5770|9262
1605862800000|2020-11-20 09:00:00|5776|5776|5769|5767|5777|5776|5763|5761|10720
1605863100000|2020-11-20 09:05:00|5770|5768|5766|5765|5772|5769|5763|5762|17406
1605863400000|2020-11-20 09:10:00|5767|5764|5769|5767|5773|5771|5767|5764|11449
1605863700000|2020-11-20 09:15:00|5768|5768|5771|5770|5773|5771|5768|5766|3348
1605864000000|2020-11-20 09:20:00|5772|5771|5771|5768|5774|5772|5767|5766|5022
1605864300000|2020-11-20 09:25:00|5772|5771|5787|5785|5787|5786|5764|5762|27891
1605864600000|2020-11-20 09:30:00|5788|5786|5792|5790|5795|5793|5782|5781|21966
1605864900000|2020-11-20 09:35:00|5790|5789|5794|5792|5797|5796|5790|5789|11802
1605865200000|2020-11-20 09:40:00|5795|5793|5793|5792|5800|5799|5793|5792|11022
1605865500000|2020-11-20 09:45:00|5794|5791|5791|5789|5796|5794|5790|5789|3157
1605865800000|2020-11-20 09:50:00|5790|5788|5771|5770|5791|5788|5770|5769|27161
1605866100000|2020-11-20 09:55:00|5772|5771|5778|5777|5782|5780|5771|5770|8919
1605866400000|2020-11-20 10:00:00|5777|5776|5784|5783|5784|5783|5775|5774|7959
1605866700000|2020-11-20 10:05:00|5783|5782|5781|5779|5785|5784|5777|5776|9923
1605867000000|2020-11-20 10:10:00|5780|5778|5785|5783|5788|5787|5774|5773|12266
1605867300000|2020-11-20 10:15:00|5784|5782|5772|5771|5784|5783|5772|5771|6917
1605867600000|2020-11-20 10:20:00|5773|5772|5776|5775|5784|5782|5772|5771|22443
1605867900000|2020-11-20 10:25:00|5775|5774|5772|5771|5777|5775|5772|5771|13808
1605868200000|2020-11-20 10:30:00|5773|5770|5776|5774|5781|5780|5772|5770|23785
1605868500000|2020-11-20 10:35:00|5777|5775|5780|5779|5780|5779|5774|5772|13344
1605868800000|2020-11-20 10:40:00|5781|5780|5794|5792|5801|5800|5781|5780|35537
1605869100000|2020-11-20 10:45:00|5793|5793|5801|5800|5804|5803|5784|5782|25204
1605869400000|2020-11-20 10:50:00|5802|5801|5800|5799|5803|5801|5788|5787|365900
1605869700000|2020-11-20 10:55:00|5799|5798|5795|5793|5803|5801|5789|5788|281978
1605870000000|2020-11-20 11:00:00|5796|5794|5790|5789|5796|5794|5787|5785|19793
1605870300000|2020-11-20 11:05:00|5791|5790|5788|5787|5794|5792|5788|5786|8655
1605870600000|2020-11-20 11:10:00|5787|5786|5777|5776|5793|5792|5777|5776|10577
1605870900000|2020-11-20 11:15:00|5778|5777|5780|5779|5780|5779|5773|5772|14884
1605871200000|2020-11-20 11:20:00|5779|5778|5778|5777|5784|5782|5777|5776|8684
1605871500000|2020-11-20 11:25:00|5777|5776|5773|5772|5778|5777|5773|5772|9641
1605871800000|2020-11-20 11:30:00|5772|5771|5779|5778|5780|5779|5771|5770|23723
1605872100000|2020-11-20 11:35:00|5778|5777|5768|5766|5779|5778|5766|5765|44681
1605872400000|2020-11-20 11:40:00|5767|5765|5769|5767|5771|5770|5766|5765|4387
1605872700000|2020-11-20 11:45:00|5770|5768|5770|5769|5773|5771|5768|5767|6996
1605873000000|2020-11-20 11:50:00|5769|5768|5769|5768|5772|5770|5766|5765|3987
1605873300000|2020-11-20 11:55:00|5770|5767|5771|5770|5773|5771|5767|5766|11672
1605873600000|2020-11-20 12:00:00|5772||5772||5772||5771||0
1605873900000|2020-11-20 12:05:00|5775|5771|5757|5756|5775|5773|5757|5755|206921
1605874200000|2020-11-20 12:10:00|5758|5757|5758|5757|5761|5759|5753|5752|17345
1605874500000|2020-11-20 12:15:00|5759|5756|5754|5753|5759|5757|5751|5750|6098
1605874800000|2020-11-20 12:20:00|5753|5752|5753|5752|5755|5753|5749|5747|5706
1605875100000|2020-11-20 12:25:00|5752|5751|5755|5754|5758|5756|5752|5751|3806
1605875400000|2020-11-20 12:30:00|5756|5755|5750|5747|5756|5755|5748|5746|3605
1605875700000|2020-11-20 12:35:00|5749|5748|5747|5746|5755|5753|5745|5743|10448
1605876000000|2020-11-20 12:40:00|5746|5745|5746|5745|5749|5747|5743|5741|13520
1605876300000|2020-11-20 12:45:00|5747|5746|5742|5741|5748|5747|5741|5740|14952
1605876600000|2020-11-20 12:50:00|5743|5742|5743|5742|5743|5742|5739|5738|12827
1605876900000|2020-11-20 12:55:00|5742|5741|5742|5741|5749|5748|5741|5739|8840
1605877200000|2020-11-20 13:00:00|5743|5742|5749|5747|5749|5748|5742|5741|5750
1605877500000|2020-11-20 13:05:00|5748|5748|5755|5754|5756|5754|5747|5745|9107
1605877800000|2020-11-20 13:10:00|5754|5753|5748|5747|5755|5754|5748|5747|12586
1605878100000|2020-11-20 13:15:00|5749|5748|5747|5746|5749|5748|5745|5744|3834
1605878400000|2020-11-20 13:20:00|5746|5745|5753|5752|5754|5753|5744|5742|6995
1605878700000|2020-11-20 13:25:00|5752|5751|5738|5737|5752|5751|5736|5735|10644
1605879000000|2020-11-20 13:30:00|5739|5736|5752|5750|5753|5751|5738|5736|5316
1605879300000|2020-11-20 13:35:00|5751|5751|5754|5753|5756|5755|5751|5750|11303
1605879600000|2020-11-20 13:40:00|5753|5752|5748|5746|5754|5752|5746|5745|7597
1605879900000|2020-11-20 13:45:00|5747|5747|5747|5746|5750|5749|5742|5741|21014
1605880200000|2020-11-20 13:50:00|5746|5745|5743|5741|5747|5745|5738|5737|13857
1605880500000|2020-11-20 13:55:00|5742|5742|5743|5742|5746|5745|5741|5740|10560
1605880800000|2020-11-20 14:00:00|5744|5743|5742|5740|5745|5744|5734|5732|24543
1605881100000|2020-11-20 14:05:00|5741|5741|5735|5733|5743|5741|5733|5732|34557
1605881400000|2020-11-20 14:10:00|5734|5734|5741|5740|5743|5741|5733|5732|10361
1605881700000|2020-11-20 14:15:00|5740|5739|5741|5740|5743|5742|5737|5736|12245
1605882000000|2020-11-20 14:20:00|5740|5739|5739|5737|5741|5740|5737|5736|10541
1605882300000|2020-11-20 14:25:00|5738|5736|5740|5739|5741|5740|5737|5736|7570
1605882600000|2020-11-20 14:30:00|5741|5740|5745|5744|5748|5747|5738|5737|12842
1605882900000|2020-11-20 14:35:00|5744|5743|5751|5750|5751|5750|5740|5738|5243
1605883200000|2020-11-20 14:40:00|5752|5751|5756|5755|5758|5757|5751|5751|17412
1605883500000|2020-11-20 14:45:00|5757|5756|5757|5755|5765|5764|5756|5755|9271
1605883800000|2020-11-20 14:50:00|5756|5756|5745|5744|5757|5756|5745|5744|6602
1605884100000|2020-11-20 14:55:00|5746|5745|5751|5750|5752|5750|5742|5741|9095
1605884400000|2020-11-20 15:00:00|5752|5749|5746|5744|5753|5752|5744|5743|8121
1605884700000|2020-11-20 15:05:00|5745|5745|5747|5746|5751|5749|5742|5741|5564
1605885000000|2020-11-20 15:10:00|5748|5747|5740|5739|5749|5748|5739|5737|10275
1605885300000|2020-11-20 15:15:00|5739|5738|5730|5729|5739|5738|5729|5728|12968
1605885600000|2020-11-20 15:20:00|5729|5728|5738|5737|5741|5740|5728|5727|9735
1605885900000|2020-11-20 15:25:00|5739|5738|5733|5731|5739|5738|5731|5730|16652
1605886200000|2020-11-20 15:30:00|5734|5732|5732|5731|5735|5734|5729|5728|25765
1605886500000|2020-11-20 15:35:00|5731|5730|5743|5742|5743|5742|5731|5729|13063
1605886800000|2020-11-20 15:40:00|5742|5741|5740|5738|5745|5743|5739|5738|8963
1605887100000|2020-11-20 15:45:00|5741|5739|5740|5739|5742|5741|5736|5735|11480
1605887400000|2020-11-20 15:50:00|5741|5740|5740|5739|5747|5746|5739|5738|7384
1605887700000|2020-11-20 15:55:00|5739|5738|5738|5736|5742|5741|5736|5735|12590
1605888000000|2020-11-20 16:00:00|5737|5737|5745|5744|5749|5748|5737|5736|9677
1605888300000|2020-11-20 16:05:00|5744|5743|5750|5749|5752|5751|5744|5742|12729
1605888600000|2020-11-20 16:10:00|5749|5748|5745|5744|5751|5750|5745|5744|6353
1605888900000|2020-11-20 16:15:00|5746|5745|5753|5752|5753|5752|5745|5744|21358
1605889200000|2020-11-20 16:20:00|5754|5753|5760|5759|5762|5761|5753|5751|38504
1605889500000|2020-11-20 16:25:00|5761|5760|5757|5755|5762|5761|5753|5752|20854
1606118400000|2020-11-23 08:00:00|5815|5801|5825|5821|5830|5824|5811|5801|66827
1606118700000|2020-11-23 08:05:00|5824|5822|5857|5855|5859|5858|5817|5812|22714
1606119000000|2020-11-23 08:10:00|5858|5856|5853|5851|5860|5858|5844|5843|36259
1606119300000|2020-11-23 08:15:00|5852|5852|5857|5854|5864|5860|5852|5850|11253
1606119600000|2020-11-23 08:20:00|5858|5855|5859|5857|5860|5858|5847|5845|19195
1606119900000|2020-11-23 08:25:00|5860|5858|5845|5841|5860|5858|5842|5840|22022
1606120200000|2020-11-23 08:30:00|5846|5842|5885|5882|5885|5884|5844|5842|64132
1606120500000|2020-11-23 08:35:00|5886|5883|5868|5865|5890|5889|5865|5862|21990
1606120800000|2020-11-23 08:40:00|5867|5864|5865|5864|5877|5875|5864|5862|18300
1606121100000|2020-11-23 08:45:00|5866|5863|5878|5877|5883|5881|5865|5863|15656
1606121400000|2020-11-23 08:50:00|5879|5876|5883|5881|5890|5888|5879|5876|18080
1606121700000|2020-11-23 08:55:00|5884|5882|5880|5879|5885|5883|5872|5870|14720
1606122000000|2020-11-23 09:00:00|5881|5880|5874|5872|5885|5883|5870|5868|17700
1606122300000|2020-11-23 09:05:00|5875|5873|5879|5876|5879|5877|5869|5867|15921
1606122600000|2020-11-23 09:10:00|5878|5875|5886|5884|5889|5886|5874|5872|18942
1606122900000|2020-11-23 09:15:00|5887|5885|5886|5883|5891|5890|5884|5883|17486
1606123200000|2020-11-23 09:20:00|5885|5882|5893|5891|5899|5898|5884|5882|49027
1606123500000|2020-11-23 09:25:00|5892|5892|5903|5902|5905|5904|5891|5889|47687
1606123800000|2020-11-23 09:30:00|5902|5901|5895|5892|5902|5901|5892|5890|7676
1606124100000|2020-11-23 09:35:00|5896|5893|5885|5883|5897|5896|5882|5880|33227
1606124400000|2020-11-23 09:40:00|5884|5882|5879|5877|5885|5883|5872|5870|29356
1606124700000|2020-11-23 09:45:00|5878|5876|5887|5885|5887|5885|5876|5874|4321
1606125000000|2020-11-23 09:50:00|5888|5886|5885|5883|5889|5888|5882|5878|24655
1606125300000|2020-11-23 09:55:00|5886|5884|5888|5886|5888|5887|5881|5878|18720
1606125600000|2020-11-23 10:00:00|5889|5887|5899|5896|5899|5896|5885|5883|45141
1606125900000|2020-11-23 10:05:00|5900|5897|5909|5908|5910|5909|5899|5897|54507
1606126200000|2020-11-23 10:10:00|5910|5909|5914|5912|5915|5914|5907|5905|50383
1606126500000|2020-11-23 10:15:00|5913|5911|5926|5925|5926|5925|5912|5911|23121
1606126800000|2020-11-23 10:20:00|5925|5924|5918|5917|5926|5925|5918|5916|23743
1606127100000|2020-11-23 10:25:00|5919|5918|5906|5905|5919|5918|5905|5903|18096
1606127400000|2020-11-23 10:30:00|5907|5906|5898|5896|5909|5908|5897|5896|30633
1606127700000|2020-11-23 10:35:00|5900|5897|5903|5901|5905|5904|5898|5896|9740
1606128000000|2020-11-23 10:40:00|5902|5900|5902|5900|5911|5909|5901|5899|34770
1606128300000|2020-11-23 10:45:00|5899|5897|5905|5903|5907|5905|5898|5896|3903
1606128600000|2020-11-23 10:50:00|5906|5904|5910|5908|5912|5910|5903|5900|6194
1606128900000|2020-11-23 10:55:00|5909|5907|5906|5905|5909|5907|5899|5898|9283
1606129200000|2020-11-23 11:00:00|5905|5904|5903|5901|5908|5906|5900|5898|26951
1606129500000|2020-11-23 11:05:00|5902|5902|5905|5903|5908|5906|5900|5898|7219
1606129800000|2020-11-23 11:10:00|5904|5904|5898|5897|5905|5904|5896|5894|8577
1606130100000|2020-11-23 11:15:00|5899|5896|5887|5884|5900|5899|5886|5883|29667
1606130400000|2020-11-23 11:20:00|5886|5885|5878|5875|5886|5885|5874|5872|12642
1606130700000|2020-11-23 11:25:00|5877|5876|5871|5870|5880|5879|5871|5869|18852
1606131000000|2020-11-23 11:30:00|5872|5871|5879|5876|5880|5879|5872|5870|13917
1606131300000|2020-11-23 11:35:00|5878|5875|5875|5874|5879|5877|5868|5867|8516
1606131600000|2020-11-23 11:40:00|5874|5873|5872|5870|5876|5873|5870|5868|8117
1606131900000|2020-11-23 11:45:00|5873|5871|5874|5872|5878|5876|5871|5871|5816
1606132200000|2020-11-23 11:50:00|5875|5874|5873|5871|5876|5875|5870|5869|5210
1606132500000|2020-11-23 11:55:00|5872|5872|5873|5870|5874|5872|5868|5867|4155
1606132800000|2020-11-23 12:00:00|5874|5865|5865|5863|5874|5870|5865|5863|3212
1606133100000|2020-11-23 12:05:00|5866|5862|5860|5857|5866|5864|5853|5851|12052
1606133400000|2020-11-23 12:10:00|5859|5858|5864|5862|5864|5862|5856|5855|3483
1606133700000|2020-11-23 12:15:00|5863|5863|5865|5864|5866|5864|5861|5860|8992
1606134000000|2020-11-23 12:20:00|5866|5865|5873|5871|5873|5872|5866|5865|14852
1606134300000|2020-11-23 12:25:00|5872|5870|5874|5873|5877|5875|5866|5865|39706
1606134600000|2020-11-23 12:30:00|5873|5872|5873|5871|5877|5876|5868|5866|24501
1606134900000|2020-11-23 12:35:00|5872|5870|5875|5874|5878|5877|5871|5869|8210
1606135200000|2020-11-23 12:40:00|5876|5875|5877|5876|5878|5877|5872|5871|8059
1606135500000|2020-11-23 12:45:00|5878|5877|5880|5879|5880|5879|5877|5875|5420
1606135800000|2020-11-23 12:50:00|5879|5878|5883|5882|5885|5883|5878|5877|3220
1606136100000|2020-11-23 12:55:00|5884|5881|5880|5879|5884|5881|5879|5878|3379
1606136400000|2020-11-23 13:00:00|5881|5880|5885|5884|5887|5886|5881|5880|6227
1606136700000|2020-11-23 13:05:00|5884|5883|5884|5883|5887|5886|5882|5881|3493
1606137000000|2020-11-23 13:10:00|5885|5884|5885|5883|5887|5886|5884|5883|2568
1606137300000|2020-11-23 13:15:00|5884|5882|5875|5873|5884|5882|5870|5868|23095
1606137600000|2020-11-23 13:20:00|5874|5874|5874|5873|5876|5875|5872|5871|7439
1606137900000|2020-11-23 13:25:00|5875|5874|5874|5873|5875|5874|5870|5869|6989
1606138200000|2020-11-23 13:30:00|5875|5872|5877|5876|5878|5876|5872|5871|4982
1606138500000|2020-11-23 13:35:00|5878|5877|5883|5881|5884|5883|5878|5877|2547
1606138800000|2020-11-23 13:40:00|5882|5880|5870|5869|5882|5881|5854|5852|69609
1606139100000|2020-11-23 13:45:00|5871|5868|5862|5861|5871|5869|5860|5858|15084
1606139400000|2020-11-23 13:50:00|5863|5862|5859|5858|5865|5863|5855|5853|16840
1606139700000|2020-11-23 13:55:00|5858|5857|5863|5862|5865|5864|5856|5855|5283
1606140000000|2020-11-23 14:00:00|5864|5863|5863|5862|5869|5867|5863|5862|4233
1606140300000|2020-11-23 14:05:00|5862|5861|5864|5862|5866|5864|5860|5858|12726
1606140600000|2020-11-23 14:10:00|5863|5863|5858|5857|5867|5866|5858|5856|15833
1606140900000|2020-11-23 14:15:00|5859|5858|5859|5858|5863|5862|5857|5856|9089
1606141200000|2020-11-23 14:20:00|5860|5859|5859|5858|5865|5863|5859|5857|4438
1606141500000|2020-11-23 14:25:00|5860|5857|5870|5868|5870|5869|5859|5857|10504
1606141800000|2020-11-23 14:30:00|5871|5869|5864|5863|5874|5873|5862|5860|11287
1606142100000|2020-11-23 14:35:00|5865|5864|5866|5865|5871|5869|5861|5860|11312
1606142400000|2020-11-23 14:40:00|5867|5866|5872|5871|5873|5872|5860|5858|5144
1606142700000|2020-11-23 14:45:00|5873|5872|5882|5880|5887|5886|5872|5871|25054
1606143000000|2020-11-23 14:50:00|5883|5881|5883|5882|5886|5885|5878|5876|6056
1606143300000|2020-11-23 14:55:00|5882|5881|5875|5873|5883|5881|5873|5872|17446
1606143600000|2020-11-23 15:00:00|5874|5874|5887|5886|5897|5896|5874|5873|19816
1606143900000|2020-11-23 15:05:00|5888|5887|5885|5884|5888|5887|5882|5880|14751
1606144200000|2020-11-23 15:10:00|5884|5883|5880|5879|5887|5885|5878|5877|12704
1606144500000|2020-11-23 15:15:00|5879|5878|5882|5880|5888|5887|5873|5872|44279
1606144800000|2020-11-23 15:20:00|5881|5879|5876|5874|5886|5885|5873|5872|42672
1606145100000|2020-11-23 15:25:00|5875|5873|5867|5866|5877|5876|5867|5866|13461
1606145400000|2020-11-23 15:30:00|5866|5865|5874|5873|5878|5877|5864|5863|26367
1606145700000|2020-11-23 15:35:00|5873|5872|5882|5881|5884|5883|5873|5871|8790
1606146000000|2020-11-23 15:40:00|5883|5882|5880|5879|5888|5887|5879|5878|14300
1606146300000|2020-11-23 15:45:00|5881|5878|5880|5879|5881|5880|5876|5875|6406
1606146600000|2020-11-23 15:50:00|5881|5880|5879|5878|5882|5881|5877|5876|13453
1606146900000|2020-11-23 15:55:00|5878|5877|5876|5875|5881|5880|5873|5872|26679
1606147200000|2020-11-23 16:00:00|5875|5874|5876|5875|5877|5876|5872|5870|13713
1606147500000|2020-11-23 16:05:00|5877|5876|5874|5872|5879|5878|5873|5872|12234
1606147800000|2020-11-23 16:10:00|5873|5873|5848|5846|5873|5873|5843|5842|76873
1606148100000|2020-11-23 16:15:00|5847|5845|5857|5856|5858|5856|5843|5842|50951
1606148400000|2020-11-23 16:20:00|5858|5857|5869|5868|5870|5869|5857|5856|19152
1606148700000|2020-11-23 16:25:00|5868|5867|5866|5863|5869|5868|5857|5856|28430
1606204800000|2020-11-24 08:00:00|5920|5908|5939|5935|5944|5940|5910|5903|61971
1606205100000|2020-11-24 08:05:00|5940|5936|5952|5948|5954|5950|5927|5925|38780
1606205400000|2020-11-24 08:10:00|5953|5949|5948|5946|5960|5959|5943|5940|23908
1606205700000|2020-11-24 08:15:00|5943|5942|5926|5923|5953|5950|5924|5920|19098
1606206000000|2020-11-24 08:20:00|5925|5924|5937|5934|5938|5934|5917|5914|13537
1606206300000|2020-11-24 08:25:00|5936|5935|5934|5931|5938|5936|5927|5925|13235
1606206600000|2020-11-24 08:30:00|5933|5932|5931|5927|5935|5932|5911|5909|16333
1606206900000|2020-11-24 08:35:00|5932|5928|5923|5921|5935|5933|5921|5920|16992
1606207200000|2020-11-24 08:40:00|5924|5922|5942|5940|5942|5941|5921|5919|19510
1606207500000|2020-11-24 08:45:00|5941|5939|5949|5947|5950|5949|5939|5938|13246
1606207800000|2020-11-24 08:50:00|5950|5948|5947|5946|5952|5950|5941|5940|13900
1606208100000|2020-11-24 08:55:00|5948|5947|5951|5949|5953|5952|5943|5941|10775
1606208400000|2020-11-24 09:00:00|5952|5948|5960|5959|5960|5959|5945|5944|13515
1606208700000|2020-11-24 09:05:00|5961|5960|5968|5966|5971|5970|5961|5960|25240
1606209000000|2020-11-24 09:10:00|5969|5967|5965|5963|5970|5968|5962|5961|14285
1606209300000|2020-11-24 09:15:00|5964|5962|5974|5973|5980|5979|5963|5961|31802
1606209600000|2020-11-24 09:20:00|5975|5974|5973|5972|5983|5982|5972|5971|35572
1606209900000|2020-11-24 09:25:00|5974|5971|5973|5971|5975|5974|5970|5968|21890
1606210200000|2020-11-24 09:30:00|5974|5972|5975|5974|5978|5976|5971|5970|48416
1606210500000|2020-11-24 09:35:00|5976|5975|5985|5984|5986|5984|5971|5970|78302
1606210800000|2020-11-24 09:40:00|5986|5985|5989|5987|5992|5990|5980|5979|64490
1606211100000|2020-11-24 09:45:00|5990|5986|5982|5981|5990|5989|5978|5977|25699
1606211400000|2020-11-24 09:50:00|5983|5982|5981|5980|5986|5985|5973|5972|35904
1606211700000|2020-11-24 09:55:00|5982|5981|5992|5990|6000|5999|5982|5981|43901
1606212000000|2020-11-24 10:00:00|5993|5991|5995|5994|5999|5998|5991|5989|29024
1606212300000|2020-11-24 10:05:00|5994|5993|5999|5998|5999|5998|5994|5992|28441
1606212600000|2020-11-24 10:10:00|5998|5997|6001|6000|6007|6005|5995|5994|66408
1606212900000|2020-11-24 10:15:00|6000|5999|6003|6001|6005|6004|5996|5995|30119
1606213200000|2020-11-24 10:20:00|6002|6000|5996|5995|6004|6003|5995|5994|26315
1606213500000|2020-11-24 10:25:00|5997|5996|6010|6008|6010|6008|5995|5994|22751
1606213800000|2020-11-24 10:30:00|6009|6007|6023|6021|6026|6025|6008|6007|36204
1606214100000|2020-11-24 10:35:00|6022|6020|6024|6023|6028|6027|6020|6018|20063
1606214400000|2020-11-24 10:40:00|6023|6022|6020|6019|6027|6026|6014|6013|38733
1606214700000|2020-11-24 10:45:00|6021|6020|6027|6026|6027|6026|6017|6016|28048
1606215000000|2020-11-24 10:50:00|6026|6025|6027|6026|6032|6030|6023|6021|18413
1606215300000|2020-11-24 10:55:00|6028|6025|6030|6029|6032|6030|6026|6025|11484
1606215600000|2020-11-24 11:00:00|6029|6028|6033|6032|6035|6033|6029|6028|14945
1606215900000|2020-11-24 11:05:00|6032|6031|6040|6039|6041|6040|6028|6027|46298
1606216200000|2020-11-24 11:10:00|6041|6040|6043|6041|6052|6050|6041|6040|33934
1606216500000|2020-11-24 11:15:00|6041|6042|6044|6043|6052|6050|6038|6037|35066
1606216800000|2020-11-24 11:20:00|6043|6042|6037|6036|6044|6043|6037|6034|12495
1606217100000|2020-11-24 11:25:00|6036|6035|6027|6025|6037|6036|6022|6021|30274
1606217400000|2020-11-24 11:30:00|6026|6026|6019|6016|6029|6028|6017|6016|15367
1606217700000|2020-11-24 11:35:00|6018|6017|6018|6016|6018|6017|6012|6011|15598
1606218000000|2020-11-24 11:40:00|6019|6017|6020|6019|6022|6021|6012|6011|14134
1606218300000|2020-11-24 11:45:00|6019|6018|6021|6020|6025|6024|6019|6018|12502
1606218600000|2020-11-24 11:50:00|6022|6021|6025|6024|6027|6026|6021|6020|7602
1606218900000|2020-11-24 11:55:00|6026|6025|6021|6019|6029|6028|6020|6019|23224
1606219200000|2020-11-24 12:00:00|6022|6020|6027|6026|6029|6028|6020|6017|21267
1606219500000|2020-11-24 12:05:00|6026|6025|6024|6022|6027|6026|6020|6019|11159
1606219800000|2020-11-24 12:10:00|6023|6021|6020|6018|6027|6025|6015|6014|8198
1606220100000|2020-11-24 12:15:00|6019|6019|6018|6017|6023|6022|6015|6014|19654
1606220400000|2020-11-24 12:20:00|6017|6016|6015|6014|6024|6023|6015|6014|11954
1606220700000|2020-11-24 12:25:00|6014|6013|6013|6012|6015|6013|6007|6006|16346
1606221000000|2020-11-24 12:30:00|6012|6011|6021|6019|6021|6020|6011|6010|8201
1606221300000|2020-11-24 12:35:00|6020|6020|6013|6012|6021|6020|6009|6007|32904
1606221600000|2020-11-24 12:40:00|6014|6011|6020|6018|6021|6020|6013|6011|13606
1606221900000|2020-11-24 12:45:00|6021|6019|6026|6025|6028|6027|6019|6018|18502
1606222200000|2020-11-24 12:50:00|6027|6024|6024|6023|6028|6026|6020|6019|37092
1606222500000|2020-11-24 12:55:00|6023|6022|6026|6024|6028|6027|6018|6017|52515
1606222800000|2020-11-24 13:00:00|6027|6025|6034|6033|6034|6033|6024|6023|28700
1606223100000|2020-11-24 13:05:00|6033|6032|6036|6035|6037|6036|6031|6030|25056
1606223400000|2020-11-24 13:10:00|6035|6034|6033|6032|6036|6035|6028|6027|20189
1606223700000|2020-11-24 13:15:00|6032|6031|6030|6029|6033|6031|6027|6026|11335
1606224000000|2020-11-24 13:20:00|6031|6030|6035|6034|6039|6038|6030|6029|16575
1606224300000|2020-11-24 13:25:00|6034|6033|6039|6038|6039|6038|6032|6030|11769
1606224600000|2020-11-24 13:30:00|6040|6039|6041|6040|6043|6042|6039|6038|13825
1606224900000|2020-11-24 13:35:00|6040|6039|6034|6033|6043|6042|6034|6032|23577
1606225200000|2020-11-24 13:40:00|6035|6032|6030|6028|6035|6034|6029|6028|4331
1606225500000|2020-11-24 13:45:00|6031|6029|6028|6026|6035|6034|6027|6025|23879
1606225800000|2020-11-24 13:50:00|6029|6027|6035|6034|6036|6035|6028|6026|12944
1606226100000|2020-11-24 13:55:00|6036|6035|6036|6034|6040|6039|6035|6034|46261
1606226400000|2020-11-24 14:00:00|6037|6035|6036|6035|6037|6036|6033|6032|20976
1606226700000|2020-11-24 14:05:00|6037|6034|6033|6031|6039|6038|6032|6031|35610
1606227000000|2020-11-24 14:10:00|6034|6032|6036|6034|6036|6035|6032|6030|17031
1606227300000|2020-11-24 14:15:00|6037|6035|6043|6042|6043|6042|6036|6035|19393
1606227600000|2020-11-24 14:20:00|6042|6041|6033|6032|6046|6045|6033|6032|28792
1606227900000|2020-11-24 14:25:00|6034|6033|6034|6033|6041|6039|6033|6032|14349
1606228200000|2020-11-24 14:30:00|6035|6034|6027|6026|6035|6034|6027|6026|12818
1606228500000|2020-11-24 14:35:00|6026|6025|6030|6029|6031|6030|6020|6019|27789
1606228800000|2020-11-24 14:40:00|6029|6028|6031|6030|6032|6031|6026|6025|26832
1606229100000|2020-11-24 14:45:00|6032|6031|6032|6031|6034|6032|6026|6024|30044
1606229400000|2020-11-24 14:50:00|6033|6032|6037|6035|6040|6038|6032|6031|22855
1606229700000|2020-11-24 14:55:00|6036|6036|6044|6043|6044|6043|6036|6035|19275
1606230000000|2020-11-24 15:00:00|6043|6042|6047|6046|6047|6046|6043|6041|30075
1606230300000|2020-11-24 15:05:00|6048|6047|6070|6069|6070|6069|6048|6047|56893
1606230600000|2020-11-24 15:10:00|6069|6068|6076|6075|6076|6075|6064|6063|51689
1606230900000|2020-11-24 15:15:00|6075|6074|6075|6074|6077|6076|6067|6065|48762
1606231200000|2020-11-24 15:20:00|6076|6073|6077|6076|6077|6076|6073|6071|30344
1606231500000|2020-11-24 15:25:00|6078|6077|6084|6083|6086|6085|6078|6076|45367
1606231800000|2020-11-24 15:30:00|6083|6082|6077|6076|6084|6082|6074|6072|46699
1606232100000|2020-11-24 15:35:00|6078|6077|6071|6070|6081|6080|6071|6069|57158
1606232400000|2020-11-24 15:40:00|6070|6069|6083|6082|6084|6083|6070|6069|42936
1606232700000|2020-11-24 15:45:00|6084|6083|6091|6091|6093|6092|6081|6080|45418
1606233000000|2020-11-24 15:50:00|6090|6090|6096|6095|6097|6096|6089|6088|35863
1606233300000|2020-11-24 15:55:00|6097|6094|6101|6100|6102|6101|6095|6094|87093
1606233600000|2020-11-24 16:00:00|6100|6099|6099|6098|6107|6106|6098|6097|64617
1606233900000|2020-11-24 16:05:00|6100|6099|6101|6099|6103|6102|6097|6096|64235
1606234200000|2020-11-24 16:10:00|6102|6100|6102|6100|6104|6102|6098|6097|41848
1606234500000|2020-11-24 16:15:00|6103|6101|6108|6107|6111|6110|6099|6098|63870
1606234800000|2020-11-24 16:20:00|6109|6108|6112|6111|6112|6111|6106|6105|67985
1606235100000|2020-11-24 16:25:00|6111|6110|6103|6100|6113|6111|6099|6098|44400
1606291200000|2020-11-25 08:00:00|6128|6120|6119|6116|6129|6127|6109|6105|99349
1606291500000|2020-11-25 08:05:00|6120|6117|6119|6116|6130|6129|6115|6111|31958
1606291800000|2020-11-25 08:10:00|6120|6117|6104|6102|6120|6118|6095|6093|18328
1606292100000|2020-11-25 08:15:00|6105|6103|6057|6055|6110|6108|6056|6054|34804
1606292400000|2020-11-25 08:20:00|6058|6056|6029|6027|6059|6057|6018|6015|93915
1606292700000|2020-11-25 08:25:00|6030|6026|6006|6002|6031|6030|5990|5989|130447
1606293000000|2020-11-25 08:30:00|6007|6003|6029|6025|6033|6031|6005|6003|23110
1606293300000|2020-11-25 08:35:00|6030|6026|6018|6016|6035|6032|6018|6016|49818
1606293600000|2020-11-25 08:40:00|6017|6015|6008|6006|6024|6022|6006|6004|24099
1606293900000|2020-11-25 08:45:00|6007|6005|5980|5978|6010|6008|5980|5978|48588
1606294200000|2020-11-25 08:50:00|5979|5979|5985|5984|5998|5996|5979|5978|21534
1606294500000|2020-11-25 08:55:00|5986|5985|5977|5975|5994|5992|5976|5974|26442
1606294800000|2020-11-25 09:00:00|5978|5976|5976|5975|5983|5982|5974|5973|28315
1606295100000|2020-11-25 09:05:00|5975|5974|5976|5975|5981|5980|5972|5970|22674
1606295400000|2020-11-25 09:10:00|5977|5976|5975|5973|5986|5982|5973|5972|46581
1606295700000|2020-11-25 09:15:00|5976|5974|5981|5980|5984|5983|5975|5973|27305
1606296000000|2020-11-25 09:20:00|5980|5979|5970|5968|5983|5981|5969|5967|36478
1606296300000|2020-11-25 09:25:00|5971|5969|5952|5949|5972|5971|5948|5947|57866
1606296600000|2020-11-25 09:30:00|5951|5950|5956|5954|5957|5955|5945|5943|29213
1606296900000|2020-11-25 09:35:00|5957|5955|5965|5962|5966|5964|5956|5955|22329
1606297200000|2020-11-25 09:40:00|5964|5963|5973|5970|5975|5974|5960|5958|42995
1606297500000|2020-11-25 09:45:00|5972|5969|5959|5957|5972|5970|5958|5956|23097
1606297800000|2020-11-25 09:50:00|5960|5956|5960|5958|5961|5959|5950|5949|39781
1606298100000|2020-11-25 09:55:00|5961|5959|5968|5965|5968|5966|5956|5954|24176
1606298400000|2020-11-25 10:00:00|5967|5966|5971|5969|5981|5979|5966|5965|52481
1606298700000|2020-11-25 10:05:00|5970|5968|5968|5966|5976|5974|5966|5964|13602
1606299000000|2020-11-25 10:10:00|5967|5965|5973|5971|5975|5973|5964|5963|30372
1606299300000|2020-11-25 10:15:00|5974|5972|5979|5977|5981|5980|5972|5971|32189
1606299600000|2020-11-25 10:20:00|5980|5978|5981|5979|5982|5980|5977|5976|23964
1606299900000|2020-11-25 10:25:00|5980|5978|5991|5988|5998|5997|5979|5978|14792
1606300200000|2020-11-25 10:30:00|5990|5989|5999|5997|5999|5997|5986|5985|19671
1606300500000|2020-11-25 10:35:00|5998|5996|6001|6000|6007|6006|5997|5996|38654
1606300800000|2020-11-25 10:40:00|6000|5999|5994|5993|6000|5999|5992|5990|20489
1606301100000|2020-11-25 10:45:00|5995|5994|6000|5999|6001|6000|5993|5992|27209
1606301400000|2020-11-25 10:50:00|5999|5998|6000|5999|6000|5999|5992|5990|35731
1606301700000|2020-11-25 10:55:00|5999|5998|5997|5995|6001|6000|5995|5994|20372
1606302000000|2020-11-25 11:00:00|5996|5996|6000|5999|6002|6000|5996|5995|15051
1606302300000|2020-11-25 11:05:00|5999|5998|5989|5988|6001|6000|5986|5985|16443
1606302600000|2020-11-25 11:10:00|5988|5987|6003|6002|6004|6002|5986|5984|18916
1606302900000|2020-11-25 11:15:00|6002|6001|6001|6000|6003|6002|5998|5996|18408
1606303200000|2020-11-25 11:20:00|6000|5999|6000|5999|6005|6004|5997|5996|45705
1606303500000|2020-11-25 11:25:00|6001|5998|6003|6002|6008|6006|5998|5997|10913
1606303800000|2020-11-25 11:30:00|6004|6003|6007|6006|6010|6008|6002|6001|10102
1606304100000|2020-11-25 11:35:00|6006|6005|6004|6003|6013|6012|6001|6000|19354
1606304400000|2020-11-25 11:40:00|6005|6002|6009|6008|6011|6010|6002|6000|12351
1606304700000|2020-11-25 11:45:00|6010|6009|6008|6007|6012|6010|6004|6002|30492
1606305000000|2020-11-25 11:50:00|6009|6008|6002|6001|6012|6010|6002|6001|32032
1606305300000|2020-11-25 11:55:00|6003|6002|6009|6008|6009|6008|6002|6001|11845
1606305600000|2020-11-25 12:00:00|6015|6009|6021|6019|6022|6020|6014|6009|12597
1606305900000|2020-11-25 12:05:00|6020|6020|6009|6008|6022|6021|6009|6007|11547
1606306200000|2020-11-25 12:10:00|6010|6009|6012|6011|6015|6013|6008|6006|5769
1606306500000|2020-11-25 12:15:00|6011|6010|6013|6012|6015|6014|6011|6010|6188
1606306800000|2020-11-25 12:20:00|6014|6013|6020|6019|6020|6019|6012|6011|7702
1606307100000|2020-11-25 12:25:00|6019|6018|6024|6023|6027|6026|6015|6013|31861
1606307400000|2020-11-25 12:30:00|6025|6024|6030|6029|6030|6029|6022|6020|15586
1606307700000|2020-11-25 12:35:00|6031|6030|6037|6035|6037|6035|6030|6029|25329
1606308000000|2020-11-25 12:40:00|6036|6034|6038|6037|6039|6038|6032|6031|14989
1606308300000|2020-11-25 12:45:00|6037|6036|6035|6034|6040|6038|6033|6032|16564
1606308600000|2020-11-25 12:50:00|6034|6033|6023|6021|6036|6035|6021|6020|11314
1606308900000|2020-11-25 12:55:00|6022|6022|6021|6019|6024|6023|6017|6016|15262
1606309200000|2020-11-25 13:00:00|6020|6020|6027|6026|6029|6027|6020|6019|4578
1606309500000|2020-11-25 13:05:00|6028|6027|6021|6020|6032|6030|6019|6017|12319
1606309800000|2020-11-25 13:10:00|6022|6021|6027|6026|6029|6027|6020|6018|9451
1606310100000|2020-11-25 13:15:00|6026|6025|6024|6023|6030|6028|6020|6019|10273
1606310400000|2020-11-25 13:20:00|6023|6022|6015|6014|6031|6029|6015|6014|14024
1606310700000|2020-11-25 13:25:00|6016|6015|6022|6021|6024|6022|6013|6012|18437
1606311000000|2020-11-25 13:30:00|6021|6020|6024|6023|6028|6026|6019|6017|15590
1606311300000|2020-11-25 13:35:00|6023|6022|6029|6028|6031|6030|6021|6020|15027
1606311600000|2020-11-25 13:40:00|6028|6027|6026|6025|6034|6032|6026|6025|5054
1606311900000|2020-11-25 13:45:00|6027|6026|6029|6028|6030|6028|6023|6022|11575
1606312200000|2020-11-25 13:50:00|6030|6029|6031|6030|6033|6032|6027|6026|10977
1606312500000|2020-11-25 13:55:00|6030|6029|6032|6031|6036|6034|6030|6029|9948
1606312800000|2020-11-25 14:00:00|6033|6032|6021|6020|6035|6034|6018|6016|17453
1606313100000|2020-11-25 14:05:00|6022|6021|6026|6025|6027|6025|6016|6015|8425
1606313400000|2020-11-25 14:10:00|6027|6026|6018|6017|6027|6026|6010|6009|25416
1606313700000|2020-11-25 14:15:00|6019|6018|6020|6019|6024|6023|6018|6016|6056
1606314000000|2020-11-25 14:20:00|6019|6018|6021|6020|6026|6024|6018|6017|15287
1606314300000|2020-11-25 14:25:00|6020|6019|6017|6015|6021|6020|6012|6011|6598
1606314600000|2020-11-25 14:30:00|6016|6016|6010|6009|6016|6016|6005|6004|17481
1606314900000|2020-11-25 14:35:00|6011|6010|5999|5998|6017|6015|5998|5997|17915
1606315200000|2020-11-25 14:40:00|5998|5997|6005|6004|6006|6004|5996|5995|18281
1606315500000|2020-11-25 14:45:00|6004|6003|5990|5988|6004|6003|5990|5988|16357
1606315800000|2020-11-25 14:50:00|5991|5989|5991|5990|5995|5993|5985|5984|25901
1606316100000|2020-11-25 14:55:00|5990|5989|5988|5987|5991|5989|5978|5977|22428
1606316400000|2020-11-25 15:00:00|5987|5986|5980|5979|5992|5991|5980|5979|23800
1606316700000|2020-11-25 15:05:00|5981|5980|5990|5989|5990|5989|5977|5975|21715
1606317000000|2020-11-25 15:10:00|5989|5988|5995|5994|6000|5999|5989|5988|21269
1606317300000|2020-11-25 15:15:00|5994|5993|6005|6004|6006|6004|5993|5992|15948
1606317600000|2020-11-25 15:20:00|6006|6005|6012|6011|6015|6013|6003|6002|20811
1606317900000|2020-11-25 15:25:00|6013|6010|6013|6012|6015|6013|6009|6007|10079
1606318200000|2020-11-25 15:30:00|6014|6013|6011|6010|6014|6013|6008|6007|15788
1606318500000|2020-11-25 15:35:00|6012|6011|6006|6005|6014|6012|6006|6005|33161
1606318800000|2020-11-25 15:40:00|6007|6006|6008|6006|6010|6009|6005|6004|21193
1606319100000|2020-11-25 15:45:00|6007|6007|6011|6010|6015|6014|6007|6006|20555
1606319400000|2020-11-25 15:50:00|6012|6011|6024|6023|6026|6025|6012|6011|17185
1606319700000|2020-11-25 15:55:00|6023|6022|6020|6018|6027|6026|6020|6018|24026
1606320000000|2020-11-25 16:00:00|6021|6019|6026|6025|6028|6027|6017|6016|25322
1606320300000|2020-11-25 16:05:00|6025|6024|6033|6032|6033|6032|6025|6024|32306
1606320600000|2020-11-25 16:10:00|6034|6033|6037|6036|6038|6036|6032|6031|27873
1606320900000|2020-11-25 16:15:00|6036|6035|6034|6033|6038|6037|6032|6031|32079
1606321200000|2020-11-25 16:20:00|6035|6034|6037|6036|6039|6038|6032|6031|41043
1606321500000|2020-11-25 16:25:00|6038|6037|6037|6036|6048|6047|6037|6034|38372
1606377600000|2020-11-26 08:00:00|6020|6012|6026|6025|6035|6029|6016|6012|50020
1606377900000|2020-11-26 08:05:00|6025|6022|6000|5998|6025|6022|6000|5996|18638
1606378200000|2020-11-26 08:10:00|5999|5997|6016|6013|6021|6019|5998|5996|14485
1606378500000|2020-11-26 08:15:00|6015|6012|6008|6006|6019|6017|6003|6002|15150
1606378800000|2020-11-26 08:20:00|6007|6005|6000|5999|6014|6013|5998|5996|21956
1606379100000|2020-11-26 08:25:00|5999|5998|6007|6004|6007|6006|5997|5995|23912
1606379400000|2020-11-26 08:30:00|6006|6006|5989|5987|6006|6006|5989|5986|15276
1606379700000|2020-11-26 08:35:00|5988|5986|5989|5987|5997|5995|5986|5985|20555
1606380000000|2020-11-26 08:40:00|5988|5986|5990|5988|5995|5993|5985|5984|11210
1606380300000|2020-11-26 08:45:00|5989|5987|5993|5992|5997|5996|5988|5986|12394
1606380600000|2020-11-26 08:50:00|5992|5991|5983|5982|5997|5995|5981|5980|6918
1606380900000|2020-11-26 08:55:00|5982|5981|5965|5963|5982|5981|5965|5963|21861
1606381200000|2020-11-26 09:00:00|5964|5962|5983|5981|5983|5981|5959|5957|14798
1606381500000|2020-11-26 09:05:00|5984|5982|5993|5990|5993|5990|5982|5981|6247
1606381800000|2020-11-26 09:10:00|5994|5991|5999|5997|6000|5999|5992|5990|6652
1606382100000|2020-11-26 09:15:00|5998|5996|6002|6000|6002|6001|5996|5994|3343
1606382400000|2020-11-26 09:20:00|6000|5999|6002|6000|6005|6003|5998|5996|12448
1606382700000|2020-11-26 09:25:00|6001|5999|6001|5999|6003|6001|5997|5995|9705
1606383000000|2020-11-26 09:30:00|6002|6000|5998|5996|6012|6010|5998|5996|22292
1606383300000|2020-11-26 09:35:00|5997|5997|5995|5994|6000|5998|5990|5989|40015
1606383600000|2020-11-26 09:40:00|5994|5993|5989|5986|5996|5994|5988|5986|10432
1606383900000|2020-11-26 09:45:00|5988|5987|5993|5991|5995|5993|5985|5983|10598
1606384200000|2020-11-26 09:50:00|5994|5992|5994|5993|5995|5993|5990|5989|4972
1606384500000|2020-11-26 09:55:00|5995|5994|5992|5990|5997|5996|5989|5988|7939
1606384800000|2020-11-26 10:00:00|5993|5991|5995|5993|5998|5996|5990|5989|6714
1606385100000|2020-11-26 10:05:00|5994|5992|5989|5988|5997|5994|5986|5983|18050
1606385400000|2020-11-26 10:10:00|5988|5987|5992|5990|5992|5990|5988|5987|20071
1606385700000|2020-11-26 10:15:00|5993|5991|5995|5994|5997|5996|5992|5991|4218
1606386000000|2020-11-26 10:20:00|5996|5995|5995|5993|5997|5996|5992|5989|4946
1606386300000|2020-11-26 10:25:00|5996|5994|5996|5994|6000|5999|5995|5994|3674
1606386600000|2020-11-26 10:30:00|5997|5995|5990|5989|5999|5998|5990|5988|3645
1606386900000|2020-11-26 10:35:00|5991|5988|5999|5998|5999|5998|5990|5988|3787
1606387200000|2020-11-26 10:40:00|5998|5997|5992|5990|6002|6000|5991|5990|3440
1606387500000|2020-11-26 10:45:00|5991|5989|5998|5997|5999|5998|5990|5989|3811
1606387800000|2020-11-26 10:50:00|5997|5996|5996|5995|5998|5997|5992|5991|10615
1606388100000|2020-11-26 10:55:00|5997|5996|5992|5990|5997|5996|5991|5989|9635
1606388400000|2020-11-26 11:00:00|5991|5991|5999|5998|6000|5998|5991|5990|4776
1606388700000|2020-11-26 11:05:00|6000|5999|5997|5996|6001|6000|5995|5994|6517
1606389000000|2020-11-26 11:10:00|5998|5995|6003|6001|6004|6002|5998|5995|8142
1606389300000|2020-11-26 11:15:00|6002|6000|6002|6000|6005|6004|6001|6000|8240
1606389600000|2020-11-26 11:20:00|6001|6001|6002|6001|6002|6001|5999|5998|3395
1606389900000|2020-11-26 11:25:00|6001|6000|5998|5997|6002|6001|5998|5997|1619
1606390200000|2020-11-26 11:30:00|5997|5996|6005|6003|6005|6004|5997|5996|3322
1606390500000|2020-11-26 11:35:00|6004|6005|6007|6006|6008|6007|6003|6002|34441
1606390800000|2020-11-26 11:40:00|6008|6005|6006|6004|6008|6006|6002|6000|1548
1606391100000|2020-11-26 11:45:00|6005|6003|6004|6003|6006|6003|6001|6000|4484
1606391400000|2020-11-26 11:50:00|6005|6004|6004|6003|6008|6007|6004|6002|4227
1606391700000|2020-11-26 11:55:00|6005|6004|6007|6006|6008|6006|5999|5998|5480
1606392000000|2020-11-26 12:00:00|6008|6004|6006|6004|6008|6006|6004|6003|4076
1606392300000|2020-11-26 12:05:00|6005|6005|6004|6003|6008|6007|6003|6002|5196
1606392600000|2020-11-26 12:10:00|6005|6004|6001|5999|6005|6004|5999|5996|17083
1606392900000|2020-11-26 12:15:00|6000|5998|6001|5999|6003|6002|5999|5997|2402
1606393200000|2020-11-26 12:20:00|6002|6000|6000|5999|6004|6002|6000|5999|2729
1606393500000|2020-11-26 12:25:00|6001|6000|6001|6000|6006|6005|6000|5999|7659
1606393800000|2020-11-26 12:30:00|6002|6001|6007|6006|6007|6006|6000|5999|8058
1606394100000|2020-11-26 12:35:00|6006|6005|6013|6011|6013|6012|6004|6003|16601
1606394400000|2020-11-26 12:40:00|6012|6012|6011|6008|6025|6023|6008|6006|44144
1606394700000|2020-11-26 12:45:00|6010|6009|6016|6015|6017|6015|6009|6007|3460
1606395000000|2020-11-26 12:50:00|6017|6016|6022|6021|6025|6024|6016|6015|6431
1606395300000|2020-11-26 12:55:00|6023|6020|6023|6021|6025|6024|6021|6020|4212
1606395600000|2020-11-26 13:00:00|6022|6020|6020|6018|6026|6024|6019|6018|3323
1606395900000|2020-11-26 13:05:00|6019|6017|6021|6020|6026|6024|6017|6016|6095
1606396200000|2020-11-26 13:10:00|6022|6021|6029|6028|6029|6028|6020|6019|8487
1606396500000|2020-11-26 13:15:00|6028|6027|6028|6027|6029|6028|6024|6022|8808
1606396800000|2020-11-26 13:20:00|6027|6026|6025|6024|6028|6027|6024|6023|8139
1606397100000|2020-11-26 13:25:00|6026|6025|6034|6032|6035|6033|6026|6024|3921
1606397400000|2020-11-26 13:30:00|6035|6033|6033|6031|6037|6035|6032|6031|6326
1606397700000|2020-11-26 13:35:00|6032|6030|6028|6027|6033|6030|6025|6024|13123
1606398000000|2020-11-26 13:40:00|6029|6028|6031|6030|6036|6034|6029|6028|5932
1606398300000|2020-11-26 13:45:00|6032|6031|6036|6035|6039|6038|6031|6030|13866
1606398600000|2020-11-26 13:50:00|6037|6036|6030|6029|6038|6037|6030|6028|8970
1606398900000|2020-11-26 13:55:00|6031|6028|6024|6021|6032|6031|6014|6013|15146
1606399200000|2020-11-26 14:00:00|6023|6022|6019|6018|6026|6025|6017|6015|6475
1606399500000|2020-11-26 14:05:00|6020|6019|6026|6025|6028|6027|6020|6019|8045
1606399800000|2020-11-26 14:10:00|6027|6026|6030|6029|6030|6029|6024|6023|7707
1606400100000|2020-11-26 14:15:00|6031|6030|6028|6027|6034|6032|6026|6025|14279
1606400400000|2020-11-26 14:20:00|6027|6026|6029|6028|6032|6031|6027|6026|3005
1606400700000|2020-11-26 14:25:00|6030|6029|6034|6033|6038|6036|6026|6025|36350
1606401000000|2020-11-26 14:30:00|6035|6032|6033|6032|6035|6034|6030|6029|15580
1606401300000|2020-11-26 14:35:00|6032|6031|6031|6030|6033|6032|6029|6027|10744
1606401600000|2020-11-26 14:40:00|6030|6029|6036|6035|6037|6036|6028|6027|5649
1606401900000|2020-11-26 14:45:00|6037|6036|6037|6036|6039|6038|6035|6033|12824
1606402200000|2020-11-26 14:50:00|6038|6035|6035|6034|6038|6035|6034|6032|4599
1606402500000|2020-11-26 14:55:00|6034|6033|6028|6026|6036|6035|6027|6025|10508
1606402800000|2020-11-26 15:00:00|6029|6027|6028|6026|6030|6029|6026|6025|7786
1606403100000|2020-11-26 15:05:00|6027|6027|6031|6030|6031|6030|6024|6023|14917
1606403400000|2020-11-26 15:10:00|6030|6029|6030|6029|6036|6034|6030|6028|8086
1606403700000|2020-11-26 15:15:00|6031|6030|6028|6027|6033|6032|6027|6025|8672
1606404000000|2020-11-26 15:20:00|6027|6026|6024|6023|6028|6027|6023|6021|6844
1606404300000|2020-11-26 15:25:00|6025|6024|6027|6026|6030|6029|6024|6023|7587
1606404600000|2020-11-26 15:30:00|6028|6027|6024|6023|6028|6027|6021|6020|4711
1606404900000|2020-11-26 15:35:00|6023|6022|6028|6027|6029|6028|6021|6020|10940
1606405200000|2020-11-26 15:40:00|6027|6026|6037|6036|6038|6037|6027|6026|16954
1606405500000|2020-11-26 15:45:00|6038|6037|6043|6042|6043|6042|6038|6037|7847
1606405800000|2020-11-26 15:50:00|6044|6043|6038|6036|6045|6044|6033|6032|19789
1606406100000|2020-11-26 15:55:00|6037|6035|6034|6032|6043|6042|6033|6032|11358
1606406400000|2020-11-26 16:00:00|6033|6033|6032|6031|6038|6037|6032|6030|6506
1606406700000|2020-11-26 16:05:00|6031|6030|6031|6029|6033|6031|6029|6027|11387
1606407000000|2020-11-26 16:10:00|6032|6030|6035|6033|6035|6033|6028|6026|13396
1606407300000|2020-11-26 16:15:00|6034|6032|6031|6030|6034|6033|6030|6029|12956
1606407600000|2020-11-26 16:20:00|6032|6031|6032|6031|6036|6035|6032|6030|11155
1606407900000|2020-11-26 16:25:00|6031|6030|6029|6027|6032|6031|6026|6025|17111
1606464000000|2020-11-27 08:00:00|6000|5989|5985|5980|6000|5995|5980|5975|83697
1606464300000|2020-11-27 08:05:00|5984|5981|6017|6014|6023|6020|5984|5981|28842
1606464600000|2020-11-27 08:10:00|6016|6015|6038|6035|6043|6040|6015|6012|14060
1606464900000|2020-11-27 08:15:00|6037|6034|6034|6031|6042|6040|6029|6026|11957
1606465200000|2020-11-27 08:20:00|6033|6030|6043|6041|6050|6048|6031|6029|35380
1606465500000|2020-11-27 08:25:00|6044|6040|6035|6033|6050|6049|6034|6032|18935
1606465800000|2020-11-27 08:30:00|6034|6032|6041|6039|6043|6041|6032|6031|9441
1606466100000|2020-11-27 08:35:00|6042|6040|6049|6048|6050|6049|6038|6036|8955
1606466400000|2020-11-27 08:40:00|6050|6049|6058|6056|6062|6060|6049|6048|16525
1606466700000|2020-11-27 08:45:00|6057|6055|6080|6078|6080|6079|6054|6052|20741
1606467000000|2020-11-27 08:50:00|6079|6077|6091|6088|6099|6097|6076|6075|64792
1606467300000|2020-11-27 08:55:00|6090|6089|6081|6079|6090|6089|6071|6069|18940
1606467600000|2020-11-27 09:00:00|6082|6080|6076|6074|6083|6082|6070|6068|23091
1606467900000|2020-11-27 09:05:00|6075|6073|6077|6075|6079|6078|6071|6070|14814
1606468200000|2020-11-27 09:10:00|6078|6076|6076|6074|6079|6078|6072|6070|8866
1606468500000|2020-11-27 09:15:00|6075|6073|6079|6077|6083|6082|6070|6069|16491
1606468800000|2020-11-27 09:20:00|6078|6076|6089|6087|6091|6089|6077|6075|23270
1606469100000|2020-11-27 09:25:00|6088|6088|6090|6089|6098|6096|6085|6083|16062
1606469400000|2020-11-27 09:30:00|6091|6090|6085|6083|6095|6093|6084|6081|13641
1606469700000|2020-11-27 09:35:00|6084|6082|6075|6073|6085|6084|6075|6073|15230
1606470000000|2020-11-27 09:40:00|6076|6074|6080|6079|6083|6082|6074|6073|6606
1606470300000|2020-11-27 09:45:00|6081|6080|6085|6084|6088|6087|6081|6080|7450
1606470600000|2020-11-27 09:50:00|6086|6085|6086|6085|6089|6088|6082|6079|19786
1606470900000|2020-11-27 09:55:00|6087|6084|6088|6086|6089|6088|6082|6081|6264
1606471200000|2020-11-27 10:00:00|6089|6087|6087|6085|6089|6087|6082|6081|7789
1606471500000|2020-11-27 10:05:00|6086|6084|6084|6082|6091|6090|6082|6081|8830
1606471800000|2020-11-27 10:10:00|6085|6083|6085|6083|6088|6086|6084|6083|3579
1606472100000|2020-11-27 10:15:00|6084|6082|6073|6071|6084|6082|6072|6071|10049
1606472400000|2020-11-27 10:20:00|6072|6072|6080|6078|6081|6080|6071|6070|9690
1606472700000|2020-11-27 10:25:00|6081|6079|6079|6076|6083|6082|6077|6076|4825
1606473000000|2020-11-27 10:30:00|6078|6077|6074|6072|6082|6081|6074|6072|6463
1606473300000|2020-11-27 10:35:00|6073|6073|6074|6073|6078|6076|6073|6071|10515
1606473600000|2020-11-27 10:40:00|6075|6072|6074|6072|6078|6077|6072|6071|10366
1606473900000|2020-11-27 10:45:00|6075|6073|6068|6067|6077|6076|6065|6064|39604
1606474200000|2020-11-27 10:50:00|6067|6066|6075|6074|6075|6074|6064|6062|41138
1606474500000|2020-11-27 10:55:00|6074|6073|6078|6076|6080|6079|6074|6072|36987
1606474800000|2020-11-27 11:00:00|6077|6077|6077|6075|6082|6080|6076|6074|25042
1606475100000|2020-11-27 11:05:00|6076|6074|6077|6075|6083|6082|6075|6074|5976
1606475400000|2020-11-27 11:10:00|6076|6074|6075|6073|6080|6078|6073|6072|5943
1606475700000|2020-11-27 11:15:00|6076|6074|6071|6069|6079|6077|6070|6069|6006
1606476000000|2020-11-27 11:20:00|6072|6070|6077|6076|6079|6077|6071|6070|5043
1606476300000|2020-11-27 11:25:00|6078|6077|6075|6074|6081|6080|6075|6074|4071
1606476600000|2020-11-27 11:30:00|6074|6073|6075|6074|6079|6077|6073|6072|21570
1606476900000|2020-11-27 11:35:00|6076|6073|6076|6074|6078|6077|6073|6071|3686
1606477200000|2020-11-27 11:40:00|6077|6075|6080|6078|6083|6081|6077|6074|12794
1606477500000|2020-11-27 11:45:00|6081|6079|6086|6084|6088|6087|6081|6079|9039
1606477800000|2020-11-27 11:50:00|6085|6085|6077|6076|6087|6086|6073|6072|27372
1606478100000|2020-11-27 11:55:00|6078|6077|6080|6078|6080|6079|6076|6075|4197
1606478400000|2020-11-27 12:00:00|6086|6082|6077|6075|6086|6082|6076|6075|55489
1606478700000|2020-11-27 12:05:00|6076|6074|6074|6073|6078|6076|6073|6072|4560
1606479000000|2020-11-27 12:10:00|6073|6072|6078|6076|6078|6076|6073|6071|4372
1606479300000|2020-11-27 12:15:00|6077|6075|6074|6072|6077|6076|6073|6072|3118
1606479600000|2020-11-27 12:20:00|6073|6073|6074|6072|6074|6073|6068|6066|5807
1606479900000|2020-11-27 12:25:00|6075|6073|6069|6067|6076|6075|6068|6066|5972
1606480200000|2020-11-27 12:30:00|6068|6068|6075|6073|6077|6075|6068|6067|3741
1606480500000|2020-11-27 12:35:00|6076|6074|6073|6071|6076|6075|6071|6069|7975
1606480800000|2020-11-27 12:40:00|6072|6072|6072|6070|6074|6072|6070|6069|3871
1606481100000|2020-11-27 12:45:00|6071|6069|6076|6074|6079|6078|6071|6069|13363
1606481400000|2020-11-27 12:50:00|6075|6073|6077|6076|6077|6076|6073|6072|4838
1606481700000|2020-11-27 12:55:00|6078|6075|6075|6074|6078|6075|6070|6069|10520
1606482000000|2020-11-27 13:00:00|6076|6075|6079|6078|6079|6078|6071|6069|8321
1606482300000|2020-11-27 13:05:00|6078|6077|6078|6076|6080|6078|6077|6076|6579
1606482600000|2020-11-27 13:10:00|6077|6075|6079|6078|6080|6079|6076|6075|8335
1606482900000|2020-11-27 13:15:00|6078|6077|6077|6076|6083|6082|6077|6075|11952
1606483200000|2020-11-27 13:20:00|6076|6075|6074|6073|6076|6075|6072|6071|8022
1606483500000|2020-11-27 13:25:00|6075|6074|6067|6066|6075|6074|6064|6063|11090
1606483800000|2020-11-27 13:30:00|6068|6067|6064|6062|6069|6068|6064|6062|10945
1606484100000|2020-11-27 13:35:00|6065|6063|6064|6063|6069|6068|6064|6063|18320
1606484400000|2020-11-27 13:40:00|6065|6064|6080|6078|6080|6079|6065|6064|19228
1606484700000|2020-11-27 13:45:00|6079|6079|6080|6079|6080|6079|6074|6073|14091
1606485000000|2020-11-27 13:50:00|6079|6078|6080|6079|6081|6080|6073|6072|20555
1606485300000|2020-11-27 13:55:00|6079|6078|6084|6083|6091|6089|6079|6078|33000
1606485600000|2020-11-27 14:00:00|6085|6084|6094|6093|6095|6094|6084|6083|20032
1606485900000|2020-11-27 14:05:00|6095|6092|6099|6098|6100|6099|6093|6092|36791
1606486200000|2020-11-27 14:10:00|6098|6097|6103|6102|6106|6105|6098|6096|29908
1606486500000|2020-11-27 14:15:00|6102|6101|6097|6095|6103|6102|6092|6090|20874
1606486800000|2020-11-27 14:20:00|6096|6096|6102|6101|6102|6101|6095|6094|12881
1606487100000|2020-11-27 14:25:00|6103|6102|6097|6096|6104|6102|6090|6089|28804
1606487400000|2020-11-27 14:30:00|6098|6097|6112|6111|6112|6111|6097|6096|25319
1606487700000|2020-11-27 14:35:00|6113|6112|6121|6120|6123|6122|6111|6110|84286
1606488000000|2020-11-27 14:40:00|6120|6119|6110|6109|6121|6120|6108|6106|12555
1606488300000|2020-11-27 14:45:00|6111|6110|6120|6119|6122|6121|6111|6110|25167
1606488600000|2020-11-27 14:50:00|6121|6120|6115|6114|6123|6121|6112|6111|17694
1606488900000|2020-11-27 14:55:00|6116|6113|6115|6113|6116|6114|6112|6110|19494
1606489200000|2020-11-27 15:00:00|6114|6112|6117|6116|6118|6116|6108|6107|14459
1606489500000|2020-11-27 15:05:00|6116|6115|6123|6122|6127|6126|6113|6112|17590
1606489800000|2020-11-27 15:10:00|6122|6121|6126|6124|6128|6126|6119|6117|12847
1606490100000|2020-11-27 15:15:00|6125|6123|6122|6121|6127|6125|6119|6117|11303
1606490400000|2020-11-27 15:20:00|6121|6120|6107|6106|6121|6120|6105|6104|40226
1606490700000|2020-11-27 15:25:00|6108|6107|6115|6114|6116|6115|6105|6104|58940
1606491000000|2020-11-27 15:30:00|6114|6113|6114|6113|6119|6117|6110|6109|23816
1606491300000|2020-11-27 15:35:00|6115|6114|6123|6122|6126|6124|6115|6113|17150
1606491600000|2020-11-27 15:40:00|6122|6121|6114|6113|6122|6121|6112|6111|40594
1606491900000|2020-11-27 15:45:00|6113|6112|6121|6120|6123|6121|6112|6111|29012
1606492200000|2020-11-27 15:50:00|6120|6119|6120|6119|6124|6123|6118|6117|42091
1606492500000|2020-11-27 15:55:00|6121|6120|6120|6119|6126|6125|6118|6117|27532
1606492800000|2020-11-27 16:00:00|6119|6118|6118|6117|6124|6123|6117|6115|46843
1606493100000|2020-11-27 16:05:00|6117|6116|6120|6119|6120|6119|6116|6115|39705
1606493400000|2020-11-27 16:10:00|6119|6118|6122|6121|6123|6121|6115|6113|27046
1606493700000|2020-11-27 16:15:00|6121|6120|6122|6121|6123|6122|6119|6117|41968
1606494000000|2020-11-27 16:20:00|6123|6122|6129|6128|6129|6128|6120|6119|34052
1606494300000|2020-11-27 16:25:00|6128|6127|6128|6126|6130|6129|6122|6121|38361
1606723200000|2020-11-30 08:00:00|6060|6054|6023|6018|6063|6062|6022|6017|62966
1606723500000|2020-11-30 08:05:00|6024|6019|6032|6029|6037|6033|6017|6012|44592
1606723800000|2020-11-30 08:10:00|6031|6028|6028|6025|6034|6032|6022|6018|20124
1606724100000|2020-11-30 08:15:00|6027|6026|6036|6034|6045|6042|6025|6022|28281
1606724400000|2020-11-30 08:20:00|6037|6035|6063|6060|6070|6069|6035|6034|52371
1606724700000|2020-11-30 08:25:00|6064|6061|6061|6058|6070|6069|6058|6056|23147
1606725000000|2020-11-30 08:30:00|6060|6059|6061|6060|6061|6060|6051|6050|24847
1606725300000|2020-11-30 08:35:00|6060|6059|6068|6066|6070|6069|6059|6058|29316
1606725600000|2020-11-30 08:40:00|6069|6067|6069|6067|6077|6075|6067|6066|13432
1606725900000|2020-11-30 08:45:00|6070|6068|6064|6061|6074|6073|6063|6061|16786
1606726200000|2020-11-30 08:50:00|6065|6062|6071|6070|6074|6073|6065|6062|22730
1606726500000|2020-11-30 08:55:00|6070|6069|6070|6069|6073|6072|6067|6066|11313
1606726800000|2020-11-30 09:00:00|6071|6070|6082|6080|6090|6089|6068|6067|30946
1606727100000|2020-11-30 09:05:00|6083|6081|6093|6091|6096|6095|6080|6078|16897
1606727400000|2020-11-30 09:10:00|6094|6092|6109|6108|6110|6109|6093|6092|21348
1606727700000|2020-11-30 09:15:00|6108|6107|6105|6104|6108|6107|6100|6099|18334
1606728000000|2020-11-30 09:20:00|6104|6103|6103|6101|6105|6104|6093|6092|17011
1606728300000|2020-11-30 09:25:00|6104|6102|6108|6106|6110|6109|6101|6099|12441
1606728600000|2020-11-30 09:30:00|6107|6105|6105|6104|6107|6106|6101|6100|26385
1606728900000|2020-11-30 09:35:00|6106|6105|6113|6111|6113|6111|6097|6095|17113
1606729200000|2020-11-30 09:40:00|6112|6112|6110|6109|6125|6124|6110|6107|35622
1606729500000|2020-11-30 09:45:00|6111|6108|6109|6107|6111|6110|6105|6103|10354
1606729800000|2020-11-30 09:50:00|6108|6108|6122|6121|6122|6121|6108|6107|14890
1606730100000|2020-11-30 09:55:00|6123|6122|6121|6119|6127|6126|6118|6116|23382
1606730400000|2020-11-30 10:00:00|6122|6120|6123|6120|6125|6123|6114|6111|18339
1606730700000|2020-11-30 10:05:00|6122|6121|6115|6113|6123|6122|6113|6111|14813
1606731000000|2020-11-30 10:10:00|6114|6114|6116|6115|6119|6118|6112|6111|11490
1606731300000|2020-11-30 10:15:00|6117|6114|6119|6117|6119|6118|6116|6114|10753
1606731600000|2020-11-30 10:20:00|6120|6118|6121|6120|6125|6123|6118|6117|14625
1606731900000|2020-11-30 10:25:00|6120|6119|6135|6133|6135|6134|6120|6119|16065
1606732200000|2020-11-30 10:30:00|6136|6134|6136|6135|6140|6138|6133|6132|21332
1606732500000|2020-11-30 10:35:00|6137|6134|6128|6127|6139|6137|6126|6124|20328
1606732800000|2020-11-30 10:40:00|6129|6128|6129|6128|6134|6133|6127|6125|17332
1606733100000|2020-11-30 10:45:00|6130|6129|6129|6127|6133|6132|6124|6122|18127
1606733400000|2020-11-30 10:50:00|6128|6128|6129|6128|6137|6136|6128|6126|29515
1606733700000|2020-11-30 10:55:00|6130|6127|6128|6127|6131|6130|6124|6123|33432
1606734000000|2020-11-30 11:00:00|6127|6126|6130|6129|6133|6132|6125|6124|24114
1606734300000|2020-11-30 11:05:00|6129|6128|6134|6132|6134|6133|6126|6125|14138
1606734600000|2020-11-30 11:10:00|6133|6131|6140|6139|6145|6144|6132|6131|29167
1606734900000|2020-11-30 11:15:00|6141|6140|6134|6133|6142|6140|6134|6133|12165
1606735200000|2020-11-30 11:20:00|6133|6132|6136|6135|6138|6137|6130|6129|15041
1606735500000|2020-11-30 11:25:00|6135|6134|6132|6131|6136|6135|6130|6129|11399
1606735800000|2020-11-30 11:30:00|6133|6132|6108|6105|6133|6132|6106|6105|39790
1606736100000|2020-11-30 11:35:00|6107|6106|6107|6105|6109|6108|6101|6100|18341
1606736400000|2020-11-30 11:40:00|6106|6104|6108|6107|6111|6110|6105|6103|12063
1606736700000|2020-11-30 11:45:00|6109|6108|6113|6111|6115|6113|6109|6107|8856
1606737000000|2020-11-30 11:50:00|6112|6112|6116|6115|6118|6116|6112|6110|6872
1606737300000|2020-11-30 11:55:00|6117|6114|6123|6121|6123|6122|6116|6114|12871
1606737600000|2020-11-30 12:00:00|6122|6116|6131|6129|6133|6132|6122|6116|22906
1606737900000|2020-11-30 12:05:00|6130|6128|6140|6139|6144|6143|6130|6128|18220
1606738200000|2020-11-30 12:10:00|6139|6138|6140|6139|6145|6143|6139|6137|15945
1606738500000|2020-11-30 12:15:00|6139|6138|6147|6145|6149|6148|6139|6137|15696
1606738800000|2020-11-30 12:20:00|6146|6144|6138|6137|6147|6146|6134|6133|17081
1606739100000|2020-11-30 12:25:00|6139|6138|6140|6138|6144|6143|6139|6137|11508
1606739400000|2020-11-30 12:30:00|6141|6139|6151|6150|6151|6150|6138|6137|23900
1606739700000|2020-11-30 12:35:00|6150|6149|6147|6146|6153|6152|6141|6140|17938
1606740000000|2020-11-30 12:40:00|6148|6147|6145|6144|6150|6149|6144|6143|14149
1606740300000|2020-11-30 12:45:00|6146|6143|6146|6144|6150|6149|6143|6141|10370
1606740600000|2020-11-30 12:50:00|6145|6143|6137|6136|6147|6146|6137|6136|18541
1606740900000|2020-11-30 12:55:00|6136|6135|6135|6134|6139|6137|6134|6133|7164
1606741200000|2020-11-30 13:00:00|6134|6133|6149|6148|6149|6148|6132|6131|19091
1606741500000|2020-11-30 13:05:00|6150|6149|6150|6149|6156|6155|6150|6148|32737
1606741800000|2020-11-30 13:10:00|6149|6148|6165|6164|6173|6171|6149|6148|96142
1606742100000|2020-11-30 13:15:00|6166|6163|6176|6175|6176|6175|6164|6162|27553
1606742400000|2020-11-30 13:20:00|6175|6174|6179|6177|6182|6181|6169|6167|25546
1606742700000|2020-11-30 13:25:00|6178|6176|6178|6177|6182|6181|6176|6175|15684
1606743000000|2020-11-30 13:30:00|6177|6176|6180|6179|6187|6185|6175|6174|20835
1606743300000|2020-11-30 13:35:00|6179|6178|6181|6180|6188|6187|6177|6176|24267
1606743600000|2020-11-30 13:40:00|6180|6179|6183|6182|6184|6183|6177|6176|20321
1606743900000|2020-11-30 13:45:00|6184|6183|6181|6180|6186|6185|6178|6176|13106
1606744200000|2020-11-30 13:50:00|6182|6181|6197|6196|6199|6197|6182|6181|30328
1606744500000|2020-11-30 13:55:00|6196|6195|6201|6200|6208|6207|6194|6193|68023
1606744800000|2020-11-30 14:00:00|6200|6199|6209|6207|6209|6207|6197|6196|20265
1606745100000|2020-11-30 14:05:00|6208|6208|6208|6206|6209|6208|6205|6204|15306
1606745400000|2020-11-30 14:10:00|6207|6207|6202|6201|6209|6208|6201|6200|17552
1606745700000|2020-11-30 14:15:00|6203|6202|6199|6197|6207|6206|6196|6195|46797
1606746000000|2020-11-30 14:20:00|6198|6198|6205|6204|6207|6206|6198|6197|17113
1606746300000|2020-11-30 14:25:00|6206|6205|6204|6202|6206|6205|6197|6194|30266
1606746600000|2020-11-30 14:30:00|6203|6201|6209|6208|6217|6216|6193|6192|43431
1606746900000|2020-11-30 14:35:00|6208|6207|6207|6206|6209|6207|6200|6199|35493
1606747200000|2020-11-30 14:40:00|6206|6205|6219|6218|6219|6218|6206|6205|40167
1606747500000|2020-11-30 14:45:00|6220|6219|6245|6243|6245|6243|6220|6219|86858
1606747800000|2020-11-30 14:50:00|6244|6244|6267|6266|6267|6266|6244|6243|79545
1606748100000|2020-11-30 14:55:00|6268|6265|6257|6255|6268|6267|6254|6249|55341
1606748400000|2020-11-30 15:00:00|6258|6256|6231|6229|6260|6258|6231|6229|52571
1606748700000|2020-11-30 15:05:00|6232|6230|6235|6234|6236|6235|6224|6223|28501
1606749000000|2020-11-30 15:10:00|6234|6233|6233|6231|6244|6243|6230|6229|26409
1606749300000|2020-11-30 15:15:00|6232|6230|6213|6212|6232|6230|6212|6211|29307
1606749600000|2020-11-30 15:20:00|6214|6213|6208|6206|6218|6217|6204|6203|52859
1606749900000|2020-11-30 15:25:00|6209|6207|6206|6205|6212|6210|6204|6203|23428
1606750200000|2020-11-30 15:30:00|6207|6206|6197|6196|6208|6207|6196|6193|50852
1606750500000|2020-11-30 15:35:00|6196|6195|6203|6202|6207|6206|6194|6193|43448
1606750800000|2020-11-30 15:40:00|6202|6201|6196|6195|6206|6205|6195|6194|56494
1606751100000|2020-11-30 15:45:00|6195|6194|6202|6201|6204|6203|6193|6192|51435
1606751400000|2020-11-30 15:50:00|6201|6200|6197|6195|6212|6211|6194|6193|71830
1606751700000|2020-11-30 15:55:00|6196|6196|6195|6194|6200|6199|6194|6193|40447
1606752000000|2020-11-30 16:00:00|6194|6193|6190|6189|6197|6196|6188|6186|49018
1606752300000|2020-11-30 16:05:00|6189|6188|6188|6187|6189|6188|6182|6181|35916
1606752600000|2020-11-30 16:10:00|6187|6186|6188|6187|6195|6194|6186|6185|21359
1606752900000|2020-11-30 16:15:00|6189|6188|6171|6169|6189|6188|6170|6169|32910
1606753200000|2020-11-30 16:20:00|6172|6170|6162|6161|6175|6174|6161|6160|64649
1606753500000|2020-11-30 16:25:00|6163|6162|6151|6149|6163|6162|6150|6149|58854
1606809600000|2020-12-01 08:00:00|6180|6165|6155|6151|6180|6170|6146|6143|70524
1606809900000|2020-12-01 08:05:00|6154|6150|6148|6146|6162|6160|6139|6138|50172
1606810200000|2020-12-01 08:10:00|6147|6147|6132|6129|6153|6150|6129|6125|23489
1606810500000|2020-12-01 08:15:00|6131|6128|6161|6158|6161|6159|6124|6123|28563
1606810800000|2020-12-01 08:20:00|6160|6159|6165|6162|6173|6172|6159|6158|38257
1606811100000|2020-12-01 08:25:00|6164|6163|6184|6181|6188|6187|6160|6158|28885
1606811400000|2020-12-01 08:30:00|6183|6180|6194|6191|6195|6194|6173|6171|56717
1606811700000|2020-12-01 08:35:00|6193|6190|6189|6187|6195|6194|6184|6182|15456
1606812000000|2020-12-01 08:40:00|6188|6188|6185|6184|6192|6191|6182|6180|13766
1606812300000|2020-12-01 08:45:00|6184|6183|6185|6183|6192|6191|6180|6179|18901
1606812600000|2020-12-01 08:50:00|6184|6182|6189|6186|6191|6190|6180|6178|23828
1606812900000|2020-12-01 08:55:00|6190|6187|6190|6188|6195|6193|6188|6186|9711
1606813200000|2020-12-01 09:00:00|6191|6189|6186|6184|6199|6198|6185|6184|14711
1606813500000|2020-12-01 09:05:00|6187|6185|6182|6180|6192|6189|6179|6178|26470
1606813800000|2020-12-01 09:10:00|6183|6181|6179|6177|6183|6182|6176|6175|7380
1606814100000|2020-12-01 09:15:00|6180|6178|6174|6172|6183|6181|6172|6171|12632
1606814400000|2020-12-01 09:20:00|6175|6173|6171|6170|6179|6178|6170|6168|66989
1606814700000|2020-12-01 09:25:00|6172|6171|6178|6177|6184|6182|6171|6170|42851
1606815000000|2020-12-01 09:30:00|6179|6176|6154|6151|6179|6176|6152|6150|60213
1606815300000|2020-12-01 09:35:00|6153|6150|6152|6150|6157|6155|6151|6150|10195
1606815600000|2020-12-01 09:40:00|6151|6151|6146|6144|6155|6154|6144|6142|19980
1606815900000|2020-12-01 09:45:00|6145|6143|6143|6141|6151|6150|6140|6136|19977
1606816200000|2020-12-01 09:50:00|6144|6142|6143|6141|6147|6145|6140|6139|6169
1606816500000|2020-12-01 09:55:00|6142|6140|6139|6138|6143|6141|6132|6131|32385
1606816800000|2020-12-01 10:00:00|6138|6137|6139|6137|6144|6142|6136|6135|11770
1606817100000|2020-12-01 10:05:00|6138|6138|6145|6143|6145|6143|6133|6131|18954
1606817400000|2020-12-01 10:10:00|6144|6142|6135|6133|6144|6142|6133|6131|18803
1606817700000|2020-12-01 10:15:00|6136|6134|6139|6138|6144|6142|6133|6132|13971
1606818000000|2020-12-01 10:20:00|6140|6137|6140|6138|6143|6142|6137|6136|10803
1606818300000|2020-12-01 10:25:00|6139|6137|6134|6133|6139|6138|6134|6132|4351
1606818600000|2020-12-01 10:30:00|6133|6132|6132|6130|6137|6136|6129|6128|5911
1606818900000|2020-12-01 10:35:00|6131|6131|6124|6122|6134|6132|6122|6121|12959
1606819200000|2020-12-01 10:40:00|6123|6121|6126|6124|6128|6126|6121|6119|7525
1606819500000|2020-12-01 10:45:00|6125|6125|6133|6132|6134|6132|6125|6125|10598
1606819800000|2020-12-01 10:50:00|6134|6133|6132|6130|6137|6135|6130|6129|6600
1606820100000|2020-12-01 10:55:00|6131|6131|6135|6134|6138|6137|6131|6130|17097
1606820400000|2020-12-01 11:00:00|6134|6133|6126|6125|6135|6133|6125|6124|14067
1606820700000|2020-12-01 11:05:00|6127|6126|6129|6128|6131|6130|6125|6124|15434
1606821000000|2020-12-01 11:10:00|6128|6126|6126|6125|6128|6127|6122|6121|20167
1606821300000|2020-12-01 11:15:00|6127|6126|6128|6127|6130|6129|6124|6123|11106
1606821600000|2020-12-01 11:20:00|6129|6128|6137|6136|6140|6139|6127|6126|16743
1606821900000|2020-12-01 11:25:00|6138|6137|6136|6135|6144|6143|6135|6134|18703
1606822200000|2020-12-01 11:30:00|6137|6136|6134|6133|6138|6137|6131|6129|5757
1606822500000|2020-12-01 11:35:00|6135|6134|6128|6127|6135|6134|6127|6125|9401
1606822800000|2020-12-01 11:40:00|6127|6126|6124|6123|6130|6129|6124|6122|23481
1606823100000|2020-12-01 11:45:00|6125|6124|6121|6120|6126|6125|6118|6116|18717
1606823400000|2020-12-01 11:50:00|6120|6119|6117|6116|6124|6121|6117|6116|18465
1606823700000|2020-12-01 11:55:00|6118|6117|6119|6118|6123|6121|6116|6115|20910
1606824000000|2020-12-01 12:00:00|6118|6113|6119|6118|6119|6118|6116|6113|3909
1606824300000|2020-12-01 12:05:00|6120|6119|6118|6117|6122|6121|6117|6116|5677
1606824600000|2020-12-01 12:10:00|6119|6118|6116|6114|6122|6121|6111|6110|12459
1606824900000|2020-12-01 12:15:00|6115|6113|6107|6106|6116|6115|6106|6105|9993
1606825200000|2020-12-01 12:20:00|6108|6107|6108|6107|6109|6107|6105|6104|10322
1606825500000|2020-12-01 12:25:00|6109|6108|6110|6109|6112|6111|6107|6106|14977
1606825800000|2020-12-01 12:30:00|6109|6108|6108|6107|6112|6111|6108|6106|12320
1606826100000|2020-12-01 12:35:00|6109|6108|6109|6107|6110|6109|6106|6105|8366
1606826400000|2020-12-01 12:40:00|6108|6108|6110|6109|6111|6109|6106|6105|4222
1606826700000|2020-12-01 12:45:00|6111|6110|6107|6105|6113|6112|6106|6105|6969
1606827000000|2020-12-01 12:50:00|6106|6106|6092|6091|6108|6106|6092|6090|28847
1606827300000|2020-12-01 12:55:00|6093|6092|6100|6099|6100|6099|6091|6090|25138
1606827600000|2020-12-01 13:00:00|6099|6098|6095|6094|6105|6104|6095|6093|22819
1606827900000|2020-12-01 13:05:00|6094|6093|6091|6090|6095|6094|6090|6089|7848
1606828200000|2020-12-01 13:10:00|6090|6089|6096|6095|6097|6095|6087|6086|18552
1606828500000|2020-12-01 13:15:00|6095|6094|6096|6094|6098|6097|6091|6090|14789
1606828800000|2020-12-01 13:20:00|6095|6095|6092|6090|6098|6096|6091|6089|19741
1606829100000|2020-12-01 13:25:00|6091|6091|6089|6088|6093|6092|6086|6085|6706
1606829400000|2020-12-01 13:30:00|6088|6087|6083|6082|6088|6087|6077|6074|24902
1606829700000|2020-12-01 13:35:00|6084|6083|6090|6089|6092|6090|6084|6082|5707
1606830000000|2020-12-01 13:40:00|6091|6090|6085|6084|6093|6092|6085|6083|7932
1606830300000|2020-12-01 13:45:00|6086|6085|6098|6096|6099|6097|6086|6085|12413
1606830600000|2020-12-01 13:50:00|6097|6097|6101|6099|6105|6104|6094|6087|29477
1606830900000|2020-12-01 13:55:00|6100|6100|6100|6099|6102|6100|6099|6097|5563
1606831200000|2020-12-01 14:00:00|6101|6100|6099|6097|6101|6100|6093|6092|6431
1606831500000|2020-12-01 14:05:00|6100|6098|6103|6102|6105|6104|6099|6097|10451
1606831800000|2020-12-01 14:10:00|6102|6101|6103|6101|6107|6106|6099|6098|38015
1606832100000|2020-12-01 14:15:00|6102|6100|6099|6098|6104|6103|6098|6096|5570
1606832400000|2020-12-01 14:20:00|6098|6097|6091|6090|6099|6098|6090|6088|5918
1606832700000|2020-12-01 14:25:00|6092|6091|6093|6092|6095|6094|6085|6084|35774
1606833000000|2020-12-01 14:30:00|6094|6093|6088|6086|6103|6102|6086|6085|17056
1606833300000|2020-12-01 14:35:00|6087|6087|6097|6096|6101|6099|6082|6081|23501
1606833600000|2020-12-01 14:40:00|6098|6097|6097|6096|6101|6100|6091|6089|11831
1606833900000|2020-12-01 14:45:00|6098|6097|6098|6097|6102|6101|6095|6094|22753
1606834200000|2020-12-01 14:50:00|6099|6096|6104|6103|6110|6108|6094|6093|25518
1606834500000|2020-12-01 14:55:00|6103|6102|6101|6098|6105|6104|6096|6095|15968
1606834800000|2020-12-01 15:00:00|6100|6097|6095|6094|6100|6098|6094|6092|20512
1606835100000|2020-12-01 15:05:00|6094|6093|6092|6091|6105|6104|6092|6090|24916
1606835400000|2020-12-01 15:10:00|6093|6090|6089|6088|6097|6096|6087|6085|18880
1606835700000|2020-12-01 15:15:00|6090|6089|6085|6083|6091|6090|6081|6080|27923
1606836000000|2020-12-01 15:20:00|6084|6084|6088|6087|6089|6087|6077|6076|19522
1606836300000|2020-12-01 15:25:00|6089|6088|6089|6088|6092|6091|6086|6084|12792
1606836600000|2020-12-01 15:30:00|6090|6089|6090|6087|6094|6093|6085|6084|17187
1606836900000|2020-12-01 15:35:00|6089|6088|6088|6087|6092|6091|6086|6085|8507
1606837200000|2020-12-01 15:40:00|6089|6088|6092|6091|6094|6092|6087|6086|16265
1606837500000|2020-12-01 15:45:00|6091|6090|6103|6101|6103|6101|6091|6090|20800
1606837800000|2020-12-01 15:50:00|6102|6102|6103|6102|6108|6106|6102|6101|13196
1606838100000|2020-12-01 15:55:00|6104|6103|6102|6101|6106|6105|6100|6099|10047
1606838400000|2020-12-01 16:00:00|6103|6102|6101|6100|6105|6103|6098|6097|10092
1606838700000|2020-12-01 16:05:00|6102|6101|6112|6110|6112|6111|6101|6100|37889
1606839000000|2020-12-01 16:10:00|6113|6111|6114|6113|6120|6118|6111|6110|36109
1606839300000|2020-12-01 16:15:00|6115|6114|6112|6110|6116|6115|6110|6109|20328
1606839600000|2020-12-01 16:20:00|6111|6111|6110|6109|6116|6115|6108|6107|24408
1606839900000|2020-12-01 16:25:00|6111|6110|6110|6108|6115|6114|6105|6104|22177
1606896000000|2020-12-02 08:00:00|6105|6101|6080|6075|6105|6101|6073|6070|54482
1606896300000|2020-12-02 08:05:00|6081|6076|6051|6049|6086|6083|6046|6043|39652
1606896600000|2020-12-02 08:10:00|6050|6048|6058|6057|6069|6066|6047|6046|35164
1606896900000|2020-12-02 08:15:00|6057|6056|6056|6054|6062|6060|6049|6047|21548
1606897200000|2020-12-02 08:20:00|6055|6053|6050|6047|6057|6055|6041|6040|28837
1606897500000|2020-12-02 08:25:00|6049|6046|6048|6046|6055|6054|6041|6040|22444
1606897800000|2020-12-02 08:30:00|6047|6045|6034|6032|6049|6047|6033|6030|36303
1606898100000|2020-12-02 08:35:00|6033|6031|6049|6046|6050|6048|6032|6029|13833
1606898400000|2020-12-02 08:40:00|6048|6047|6055|6052|6055|6053|6043|6041|11775
1606898700000|2020-12-02 08:45:00|6054|6051|6062|6060|6064|6062|6052|6051|12544
1606899000000|2020-12-02 08:50:00|6063|6059|6074|6071|6074|6071|6053|6052|10879
1606899300000|2020-12-02 08:55:00|6073|6072|6068|6066|6075|6073|6063|6061|15825
1606899600000|2020-12-02 09:00:00|6066|6065|6045|6044|6069|6068|6044|6042|46680
1606899900000|2020-12-02 09:05:00|6046|6045|6045|6044|6047|6046|6042|6040|30971
1606900200000|2020-12-02 09:10:00|6046|6045|6045|6044|6051|6050|6043|6042|63366
1606900500000|2020-12-02 09:15:00|6046|6045|6045|6043|6049|6047|6040|6038|41387
1606900800000|2020-12-02 09:20:00|6046|6044|6039|6037|6048|6047|6036|6035|46213
1606901100000|2020-12-02 09:25:00|6040|6038|6037|6035|6042|6041|6035|6034|20439
1606901400000|2020-12-02 09:30:00|6038|6036|6045|6044|6047|6045|6037|6036|15031
1606901700000|2020-12-02 09:35:00|6044|6043|6042|6040|6050|6049|6038|6036|57994
1606902000000|2020-12-02 09:40:00|6043|6041|6051|6050|6055|6054|6043|6041|10075
1606902300000|2020-12-02 09:45:00|6052|6051|6058|6056|6061|6059|6051|6050|8642
1606902600000|2020-12-02 09:50:00|6059|6055|6052|6051|6059|6057|6051|6049|12603
1606902900000|2020-12-02 09:55:00|6051|6050|6053|6051|6060|6057|6051|6049|9033
1606903200000|2020-12-02 10:00:00|6054|6052|6066|6064|6067|6066|6053|6052|6316
1606903500000|2020-12-02 10:05:00|6065|6063|6071|6069|6076|6075|6064|6062|14399
1606903800000|2020-12-02 10:10:00|6070|6068|6064|6062|6070|6069|6063|6062|15081
1606904100000|2020-12-02 10:15:00|6063|6063|6057|6055|6068|6066|6056|6054|8026
1606904400000|2020-12-02 10:20:00|6058|6056|6055|6053|6063|6061|6053|6051|4036
1606904700000|2020-12-02 10:25:00|6054|6052|6049|6047|6054|6052|6047|6045|15070
1606905000000|2020-12-02 10:30:00|6048|6046|6048|6047|6051|6049|6043|6041|5665
1606905300000|2020-12-02 10:35:00|6049|6048|6056|6054|6060|6059|6047|6046|4530
1606905600000|2020-12-02 10:40:00|6055|6053|6053|6051|6061|6059|6049|6048|10046
1606905900000|2020-12-02 10:45:00|6052|6050|6049|6048|6055|6054|6049|6048|8973
1606906200000|2020-12-02 10:50:00|6050|6049|6055|6054|6057|6056|6050|6049|3794
1606906500000|2020-12-02 10:55:00|6056|6055|6056|6055|6059|6058|6054|6053|7883
1606906800000|2020-12-02 11:00:00|6057|6056|6054|6053|6057|6056|6049|6048|8236
1606907100000|2020-12-02 11:05:00|6055|6054|6053|6051|6057|6056|6050|6049|12434
1606907400000|2020-12-02 11:10:00|6054|6052|6048|6047|6055|6053|6047|6046|9279
1606907700000|2020-12-02 11:15:00|6049|6048|6064|6063|6064|6063|6049|6047|10610
1606908000000|2020-12-02 11:20:00|6065|6064|6066|6065|6068|6066|6063|6061|8517
1606908300000|2020-12-02 11:25:00|6065|6064|6056|6055|6065|6064|6054|6053|9224
1606908600000|2020-12-02 11:30:00|6057|6054|6055|6053|6058|6056|6054|6052|2950
1606908900000|2020-12-02 11:35:00|6056|6054|6051|6050|6056|6055|6049|6048|5548
1606909200000|2020-12-02 11:40:00|6052|6051|6054|6052|6054|6053|6050|6049|4221
1606909500000|2020-12-02 11:45:00|6055|6053|6012|6010|6056|6054|6011|6010|71649
1606909800000|2020-12-02 11:50:00|6011|6009|6035|6033|6035|6033|6010|6009|15227
1606910100000|2020-12-02 11:55:00|6036|6034|6046|6044|6046|6045|6035|6034|5968
1606910400000|2020-12-02 12:00:00|6045|6041|6041|6039|6047|6046|6037|6035|9276
1606910700000|2020-12-02 12:05:00|6040|6038|6040|6039|6048|6047|6039|6033|47024
1606911000000|2020-12-02 12:10:00|6039|6037|6039|6038|6047|6046|6038|6036|15123
1606911300000|2020-12-02 12:15:00|6040|6039|6045|6043|6047|6045|6036|6035|14793
1606911600000|2020-12-02 12:20:00|6044|6044|6047|6044|6050|6048|6041|6039|12204
1606911900000|2020-12-02 12:25:00|6048|6045|6049|6047|6049|6048|6044|6043|10600
1606912200000|2020-12-02 12:30:00|6048|6048|6047|6046|6049|6048|6044|6043|6644
1606912500000|2020-12-02 12:35:00|6048|6047|6040|6037|6048|6047|6039|6037|7532
1606912800000|2020-12-02 12:40:00|6039|6036|6042|6040|6047|6045|6036|6034|13745
1606913100000|2020-12-02 12:45:00|6041|6041|6053|6052|6053|6052|6039|6037|19935
1606913400000|2020-12-02 12:50:00|6052|6051|6058|6056|6058|6057|6047|6045|20471
1606913700000|2020-12-02 12:55:00|6059|6057|6049|6048|6060|6058|6049|6048|9916
1606914000000|2020-12-02 13:00:00|6048|6047|6050|6047|6053|6052|6045|6044|17074
1606914300000|2020-12-02 13:05:00|6049|6048|6049|6046|6052|6051|6044|6043|10664
1606914600000|2020-12-02 13:10:00|6048|6047|6031|6029|6049|6047|6030|6028|11044
1606914900000|2020-12-02 13:15:00|6030|6028|6033|6032|6036|6034|6026|6025|26626
1606915200000|2020-12-02 13:20:00|6034|6031|6030|6028|6037|6035|6029|6027|6957
1606915500000|2020-12-02 13:25:00|6031|6029|6030|6028|6032|6030|6026|6025|14912
1606915800000|2020-12-02 13:30:00|6029|6029|6029|6028|6035|6033|6025|6023|23207
1606916100000|2020-12-02 13:35:00|6028|6027|6033|6032|6036|6034|6026|6025|15015
1606916400000|2020-12-02 13:40:00|6034|6031|6031|6030|6034|6033|6028|6027|20384
1606916700000|2020-12-02 13:45:00|6030|6029|6030|6027|6033|6031|6025|6023|20839
1606917000000|2020-12-02 13:50:00|6029|6028|6028|6027|6032|6031|6026|6025|18305
1606917300000|2020-12-02 13:55:00|6029|6028|6032|6031|6033|6031|6026|6025|15707
1606917600000|2020-12-02 14:00:00|6031|6030|6034|6033|6035|6034|6027|6026|28852
1606917900000|2020-12-02 14:05:00|6035|6032|6047|6046|6048|6046|6034|6032|10006
1606918200000|2020-12-02 14:10:00|6048|6047|6050|6049|6052|6051|6047|6046|9506
1606918500000|2020-12-02 14:15:00|6049|6048|6033|6031|6049|6048|6031|6030|23992
1606918800000|2020-12-02 14:20:00|6034|6032|6035|6034|6036|6035|6023|6022|21898
1606919100000|2020-12-02 14:25:00|6036|6035|6041|6039|6044|6043|6035|6034|18986
1606919400000|2020-12-02 14:30:00|6040|6038|6030|6029|6041|6038|6027|6026|43538
1606919700000|2020-12-02 14:35:00|6031|6030|6040|6039|6046|6044|6029|6028|28804
1606920000000|2020-12-02 14:40:00|6041|6040|6043|6041|6046|6045|6041|6039|9206
1606920300000|2020-12-02 14:45:00|6042|6040|6050|6049|6053|6052|6038|6037|13206
1606920600000|2020-12-02 14:50:00|6049|6048|6057|6056|6060|6059|6049|6047|10160
1606920900000|2020-12-02 14:55:00|6058|6057|6053|6051|6061|6060|6050|6049|13375
1606921200000|2020-12-02 15:00:00|6052|6052|6053|6052|6054|6053|6045|6044|18656
1606921500000|2020-12-02 15:05:00|6052|6051|6046|6045|6055|6053|6045|6044|11205
1606921800000|2020-12-02 15:10:00|6047|6046|6041|6040|6049|6048|6041|6040|8064
1606922100000|2020-12-02 15:15:00|6042|6041|6042|6041|6043|6042|6038|6037|12038
1606922400000|2020-12-02 15:20:00|6041|6040|6045|6044|6048|6047|6040|6038|11333
1606922700000|2020-12-02 15:25:00|6046|6045|6050|6049|6052|6050|6042|6041|18540
1606923000000|2020-12-02 15:30:00|6051|6050|6050|6049|6051|6050|6047|6045|15624
1606923300000|2020-12-02 15:35:00|6049|6048|6052|6051|6055|6054|6049|6048|8319
1606923600000|2020-12-02 15:40:00|6051|6050|6057|6056|6061|6060|6050|6049|20678
1606923900000|2020-12-02 15:45:00|6056|6055|6058|6056|6061|6060|6055|6054|21142
1606924200000|2020-12-02 15:50:00|6057|6055|6061|6059|6062|6060|6056|6055|26146
1606924500000|2020-12-02 15:55:00|6060|6060|6075|6074|6075|6074|6060|6059|12169
1606924800000|2020-12-02 16:00:00|6076|6075|6087|6085|6088|6086|6076|6075|28924
1606925100000|2020-12-02 16:05:00|6088|6086|6088|6086|6089|6088|6083|6082|15106
1606925400000|2020-12-02 16:10:00|6089|6087|6086|6085|6090|6089|6086|6085|9608
1606925700000|2020-12-02 16:15:00|6085|6084|6082|6081|6087|6086|6079|6078|18770
1606926000000|2020-12-02 16:20:00|6083|6082|6085|6084|6088|6087|6082|6081|9034
1606926300000|2020-12-02 16:25:00|6084|6083|6083|6081|6087|6085|6081|6079|21290
1606982400000|2020-12-03 08:00:00|6095|6087|6060|6056|6095|6088|6054|6050|49088
1606982700000|2020-12-03 08:05:00|6059|6055|6030|6028|6059|6055|6026|6024|25240
1606983000000|2020-12-03 08:10:00|6029|6027|6019|6017|6034|6033|6017|6015|38054
1606983300000|2020-12-03 08:15:00|6018|6018|6036|6034|6037|6035|6015|6014|27668
1606983600000|2020-12-03 08:20:00|6035|6033|6020|6018|6038|6037|6019|6017|33163
1606983900000|2020-12-03 08:25:00|6019|6017|6034|6033|6035|6034|6018|6017|17020
1606984200000|2020-12-03 08:30:00|6033|6032|6033|6031|6043|6042|6031|6030|9469
1606984500000|2020-12-03 08:35:00|6032|6030|6031|6030|6036|6035|6026|6025|10242
1606984800000|2020-12-03 08:40:00|6030|6029|6033|6032|6036|6034|6028|6026|8622
1606985100000|2020-12-03 08:45:00|6032|6031|6021|6020|6033|6032|6021|6020|16103
1606985400000|2020-12-03 08:50:00|6020|6019|6025|6024|6031|6029|6020|6019|13193
1606985700000|2020-12-03 08:55:00|6026|6023|6034|6033|6035|6034|6025|6023|15746
1606986000000|2020-12-03 09:00:00|6035|6034|6035|6033|6036|6035|6030|6028|12268
1606986300000|2020-12-03 09:05:00|6034|6034|6034|6032|6043|6042|6032|6030|12251
1606986600000|2020-12-03 09:10:00|6035|6033|6030|6027|6040|6039|6028|6027|9815
1606986900000|2020-12-03 09:15:00|6029|6026|6035|6034|6037|6035|6020|6018|17373
1606987200000|2020-12-03 09:20:00|6036|6033|6022|6020|6037|6035|6017|6016|38078
1606987500000|2020-12-03 09:25:00|6021|6019|6023|6022|6026|6024|6018|6017|5910
1606987800000|2020-12-03 09:30:00|6022|6021|6021|6020|6023|6022|6015|6014|6044
1606988100000|2020-12-03 09:35:00|6020|6019|6017|6016|6027|6025|6015|6014|30403
1606988400000|2020-12-03 09:40:00|6016|6015|6013|6012|6018|6016|6009|6008|16960
1606988700000|2020-12-03 09:45:00|6014|6013|6009|6008|6018|6017|6007|6005|73566
1606989000000|2020-12-03 09:50:00|6008|6007|6014|6013|6015|6013|6004|6003|8385
1606989300000|2020-12-03 09:55:00|6013|6012|6010|6008|6015|6013|6008|6006|10780
1606989600000|2020-12-03 10:00:00|6011|6009|6012|6010|6017|6016|6011|6009|39896
1606989900000|2020-12-03 10:05:00|6011|6011|6011|6010|6018|6017|6008|6007|43805
1606990200000|2020-12-03 10:10:00|6012|6011|6010|6008|6013|6012|6006|6005|42537
1606990500000|2020-12-03 10:15:00|6009|6009|6005|6004|6012|6011|6005|6004|14499
1606990800000|2020-12-03 10:20:00|6004|6003|6005|6004|6009|6008|6003|6002|11763
1606991100000|2020-12-03 10:25:00|6004|6003|6001|6000|6005|6004|6000|5999|27516
1606991400000|2020-12-03 10:30:00|6002|6001|6001|6000|6003|6002|5998|5997|7896
1606991700000|2020-12-03 10:35:00|6000|5999|6004|6003|6008|6007|5998|5997|14809
1606992000000|2020-12-03 10:40:00|6005|6004|6008|6007|6008|6007|6003|6002|14976
1606992300000|2020-12-03 10:45:00|6007|6006|6007|6006|6009|6007|6004|6003|6682
1606992600000|2020-12-03 10:50:00|6008|6007|5997|5996|6008|6007|5991|5990|37949
1606992900000|2020-12-03 10:55:00|5996|5995|5997|5996|6002|6001|5994|5993|28761
1606993200000|2020-12-03 11:00:00|5998|5997|6018|6017|6018|6017|5998|5996|14240
1606993500000|2020-12-03 11:05:00|6019|6018|6038|6037|6040|6039|6013|6012|83625
1606993800000|2020-12-03 11:10:00|6037|6036|6027|6026|6038|6036|6023|6022|51495
1606994100000|2020-12-03 11:15:00|6028|6027|6026|6025|6028|6027|6023|6021|11930
1606994400000|2020-12-03 11:20:00|6025|6024|6020|6019|6030|6029|6016|6014|20903
1606994700000|2020-12-03 11:25:00|6019|6018|6017|6016|6020|6019|6017|6016|7256
1606995000000|2020-12-03 11:30:00|6016|6015|6018|6017|6021|6020|6016|6015|15227
1606995300000|2020-12-03 11:35:00|6017|6016|6017|6016|6020|6019|6016|6015|5158
1606995600000|2020-12-03 11:40:00|6018|6017|6017|6016|6018|6017|6015|6014|9503
1606995900000|2020-12-03 11:45:00|6018|6017|6017|6016|6020|6018|6016|6015|7342
1606996200000|2020-12-03 11:50:00|6018|6017|6016|6014|6018|6017|6015|6014|5966
1606996500000|2020-12-03 11:55:00|6017|6015|6026|6025|6026|6025|6016|6014|22541
1606996800000|2020-12-03 12:00:00|6027|6026|6026|6025|6030|6028|6023|6021|9196
1606997100000|2020-12-03 12:05:00|6025|6024|6023|6022|6027|6026|6022|6020|4159
1606997400000|2020-12-03 12:10:00|6024|6021|6022|6021|6025|6024|6019|6018|9273
1606997700000|2020-12-03 12:15:00|6021|6020|6018|6017|6021|6020|6018|6017|14529
1606998000000|2020-12-03 12:20:00|6017|6016|6015|6014|6021|6020|6012|6011|33287
1606998300000|2020-12-03 12:25:00|6016|6015|6017|6016|6022|6021|6015|6014|22109
1606998600000|2020-12-03 12:30:00|6016|6015|6020|6019|6023|6021|6015|6014|39443
1606998900000|2020-12-03 12:35:00|6019|6018|6020|6019|6022|6021|6015|6014|22331
1606999200000|2020-12-03 12:40:00|6019|6018|6021|6019|6024|6022|6019|6018|22191
1606999500000|2020-12-03 12:45:00|6020|6018|6023|6022|6024|6023|6019|6018|4489
1606999800000|2020-12-03 12:50:00|6022|6021|6021|6020|6024|6023|6021|6020|5841
1607000100000|2020-12-03 12:55:00|6020|6019|6018|6017|6024|6023|6016|6015|27125
1607000400000|2020-12-03 13:00:00|6017|6016|6023|6021|6023|6022|6017|6016|19667
1607000700000|2020-12-03 13:05:00|6022|6020|6026|6024|6026|6025|6021|6020|4339
1607001000000|2020-12-03 13:10:00|6025|6023|6025|6024|6028|6027|6023|6022|9418
1607001300000|2020-12-03 13:15:00|6026|6025|6028|6026|6030|6028|6022|6021|16498
1607001600000|2020-12-03 13:20:00|6027|6027|6030|6029|6030|6029|6026|6024|14976
1607001900000|2020-12-03 13:25:00|6029|6028|6031|6029|6032|6031|6027|6026|11302
1607002200000|2020-12-03 13:30:00|6032|6030|6039|6037|6041|6040|6032|6030|19232
1607002500000|2020-12-03 13:35:00|6038|6038|6040|6039|6043|6042|6038|6038|9691
1607002800000|2020-12-03 13:40:00|6041|6040|6038|6037|6043|6042|6038|6037|9672
1607003100000|2020-12-03 13:45:00|6037|6036|6040|6039|6041|6040|6037|6036|5439
1607003400000|2020-12-03 13:50:00|6039|6038|6032|6031|6039|6039|6029|6028|8741
1607003700000|2020-12-03 13:55:00|6033|6032|6036|6034|6036|6034|6029|6027|21876
1607004000000|2020-12-03 14:00:00|6035|6035|6045|6044|6046|6045|6035|6034|45467
1607004300000|2020-12-03 14:05:00|6044|6043|6043|6042|6044|6043|6040|6038|14709
1607004600000|2020-12-03 14:10:00|6044|6043|6045|6044|6047|6046|6041|6040|9386
1607004900000|2020-12-03 14:15:00|6046|6045|6045|6043|6047|6046|6044|6043|8177
1607005200000|2020-12-03 14:20:00|6046|6044|6046|6045|6048|6046|6044|6043|12367
1607005500000|2020-12-03 14:25:00|6047|6046|6047|6046|6048|6047|6045|6043|9963
1607005800000|2020-12-03 14:30:00|6048|6047|6035|6034|6057|6056|6035|6034|33948
1607006100000|2020-12-03 14:35:00|6034|6033|6035|6033|6036|6034|6024|6023|12433
1607006400000|2020-12-03 14:40:00|6034|6034|6036|6034|6036|6035|6030|6029|5819
1607006700000|2020-12-03 14:45:00|6037|6035|6032|6031|6040|6038|6031|6030|11620
1607007000000|2020-12-03 14:50:00|6031|6030|6028|6027|6035|6034|6028|6027|6493
1607007300000|2020-12-03 14:55:00|6029|6028|6023|6022|6029|6028|6016|6015|13855
1607007600000|2020-12-03 15:00:00|6024|6021|6023|6022|6033|6031|6023|6021|9232
1607007900000|2020-12-03 15:05:00|6024|6023|6026|6025|6028|6027|6021|6020|7775
1607008200000|2020-12-03 15:10:00|6025|6024|6030|6029|6030|6029|6023|6021|8916
1607008500000|2020-12-03 15:15:00|6031|6030|6034|6032|6038|6036|6029|6028|10949
1607008800000|2020-12-03 15:20:00|6035|6033|6037|6036|6040|6038|6034|6033|14889
1607009100000|2020-12-03 15:25:00|6036|6035|6035|6034|6037|6036|6030|6029|10570
1607009400000|2020-12-03 15:30:00|6037|6035|6041|6040|6041|6040|6036|6034|15298
1607009700000|2020-12-03 15:35:00|6042|6041|6042|6041|6045|6044|6040|6039|9712
1607010000000|2020-12-03 15:40:00|6041|6040|6044|6042|6044|6043|6039|6038|12290
1607010300000|2020-12-03 15:45:00|6043|6043|6042|6041|6044|6043|6038|6037|10194
1607010600000|2020-12-03 15:50:00|6043|6042|6041|6040|6044|6043|6039|6038|10685
1607010900000|2020-12-03 15:55:00|6040|6039|6043|6042|6045|6044|6038|6037|20928
1607011200000|2020-12-03 16:00:00|6044|6043|6054|6053|6054|6053|6044|6043|21008
1607011500000|2020-12-03 16:05:00|6055|6054|6056|6055|6064|6063|6054|6054|52354
1607011800000|2020-12-03 16:10:00|6055|6054|6047|6046|6056|6054|6045|6044|42768
1607012100000|2020-12-03 16:15:00|6048|6047|6054|6053|6054|6053|6047|6046|13123
1607012400000|2020-12-03 16:20:00|6055|6054|6063|6062|6063|6062|6055|6054|17715
1607012700000|2020-12-03 16:25:00|6064|6063|6061|6058|6068|6067|6057|6055|31203
1607068800000|2020-12-04 08:00:00|6065|6059|6059|6057|6087|6071|6050|6045|75912
1607069100000|2020-12-04 08:05:00|6060|6058|6063|6062|6079|6075|6059|6057|29419
1607069400000|2020-12-04 08:10:00|6064|6061|6055|6053|6066|6064|6054|6052|21849
1607069700000|2020-12-04 08:15:00|6054|6052|6049|6047|6061|6060|6046|6045|12821
1607070000000|2020-12-04 08:20:00|6050|6048|6045|6043|6058|6057|6045|6043|7400
1607070300000|2020-12-04 08:25:00|6044|6044|6053|6051|6056|6054|6044|6043|13693
1607070600000|2020-12-04 08:30:00|6052|6052|6066|6064|6066|6064|6052|6052|14173
1607070900000|2020-12-04 08:35:00|6065|6063|6058|6056|6065|6063|6053|6052|9718
1607071200000|2020-12-04 08:40:00|6057|6057|6054|6052|6063|6060|6053|6052|9803
1607071500000|2020-12-04 08:45:00|6053|6051|6049|6048|6055|6054|6047|6044|7426
1607071800000|2020-12-04 08:50:00|6048|6047|6038|6036|6048|6047|6037|6036|10951
1607072100000|2020-12-04 08:55:00|6039|6037|6048|6046|6050|6049|6038|6036|11946
1607072400000|2020-12-04 09:00:00|6047|6045|6044|6042|6048|6047|6037|6034|12541
1607072700000|2020-12-04 09:05:00|6045|6043|6061|6060|6063|6061|6045|6043|10803
1607073000000|2020-12-04 09:10:00|6062|6061|6063|6061|6066|6065|6058|6057|10911
1607073300000|2020-12-04 09:15:00|6062|6060|6064|6063|6065|6064|6061|6060|6825
1607073600000|2020-12-04 09:20:00|6063|6062|6067|6065|6070|6068|6059|6058|31302
1607073900000|2020-12-04 09:25:00|6066|6064|6076|6074|6076|6074|6066|6064|10715
1607074200000|2020-12-04 09:30:00|6077|6075|6076|6074|6086|6085|6076|6074|15729
1607074500000|2020-12-04 09:35:00|6075|6073|6076|6075|6076|6075|6071|6070|5038
1607074800000|2020-12-04 09:40:00|6077|6074|6087|6084|6089|6088|6075|6074|16453
1607075100000|2020-12-04 09:45:00|6088|6085|6113|6111|6116|6115|6086|6085|50710
1607075400000|2020-12-04 09:50:00|6112|6110|6116|6113|6116|6115|6109|6108|38244
1607075700000|2020-12-04 09:55:00|6115|6114|6111|6109|6118|6116|6107|6106|17917
1607076000000|2020-12-04 10:00:00|6112|6111|6100|6098|6116|6115|6093|6091|19108
1607076300000|2020-12-04 10:05:00|6101|6099|6100|6098|6103|6101|6097|6095|3646
1607076600000|2020-12-04 10:10:00|6099|6097|6095|6093|6104|6102|6095|6093|28109
1607076900000|2020-12-04 10:15:00|6094|6092|6098|6096|6100|6099|6092|6091|19414
1607077200000|2020-12-04 10:20:00|6096|6095|6087|6086|6098|6096|6085|6083|21103
1607077500000|2020-12-04 10:25:00|6088|6087|6077|6075|6089|6087|6074|6072|10678
1607077800000|2020-12-04 10:30:00|6076|6076|6079|6077|6080|6079|6075|6073|11814
1607078100000|2020-12-04 10:35:00|6080|6078|6084|6082|6088|6086|6080|6078|5704
1607078400000|2020-12-04 10:40:00|6083|6083|6084|6082|6084|6083|6077|6076|7125
1607078700000|2020-12-04 10:45:00|6083|6083|6084|6083|6084|6083|6082|6081|3511
1607079000000|2020-12-04 10:50:00|6085|6082|6087|6086|6092|6090|6084|6082|32257
1607079300000|2020-12-04 10:55:00|6088|6085|6088|6086|6092|6090|6081|6080|32445
1607079600000|2020-12-04 11:00:00|6087|6087|6091|6089|6094|6092|6087|6086|5496
1607079900000|2020-12-04 11:05:00|6090|6090|6094|6093|6094|6093|6086|6084|7630
1607080200000|2020-12-04 11:10:00|6093|6092|6091|6089|6100|6099|6090|6089|6358
1607080500000|2020-12-04 11:15:00|6092|6090|6086|6085|6093|6092|6086|6084|4970
1607080800000|2020-12-04 11:20:00|6085|6084|6088|6087|6089|6087|6084|6082|6785
1607081100000|2020-12-04 11:25:00|6089|6088|6092|6091|6092|6091|6088|6087|8873
1607081400000|2020-12-04 11:30:00|6093|6092|6093|6092|6094|6093|6091|6090|6118
1607081700000|2020-12-04 11:35:00|6094|6091|6088|6087|6098|6097|6088|6087|10232
1607082000000|2020-12-04 11:40:00|6089|6088|6086|6084|6089|6088|6084|6082|14110
1607082300000|2020-12-04 11:45:00|6085|6085|6084|6083|6087|6086|6084|6082|4318
1607082600000|2020-12-04 11:50:00|6085|6084|6083|6082|6085|6084|6079|6078|6361
1607082900000|2020-12-04 11:55:00|6082|6081|6079|6078|6083|6082|6075|6073|8007
1607083200000|2020-12-04 12:00:00|6082|6076|6078|6077|6082|6080|6077|6076|53643
1607083500000|2020-12-04 12:05:00|6079|6078|6078|6077|6080|6079|6072|6071|9889
1607083800000|2020-12-04 12:10:00|6079|6078|6081|6079|6083|6081|6076|6074|6417
1607084100000|2020-12-04 12:15:00|6080|6078|6084|6083|6085|6084|6078|6077|6809
1607084400000|2020-12-04 12:20:00|6085|6084|6084|6082|6087|6086|6083|6082|17791
1607084700000|2020-12-04 12:25:00|6085|6083|6083|6081|6085|6084|6081|6080|5962
1607085000000|2020-12-04 12:30:00|6082|6082|6083|6081|6086|6085|6082|6080|3267
1607085300000|2020-12-04 12:35:00|6082|6082|6086|6084|6086|6085|6082|6080|3402
1607085600000|2020-12-04 12:40:00|6085|6083|6091|6090|6091|6090|6083|6082|4650
1607085900000|2020-12-04 12:45:00|6092|6091|6087|6086|6093|6091|6086|6084|5455
1607086200000|2020-12-04 12:50:00|6086|6085|6082|6080|6087|6085|6080|6079|3389
1607086500000|2020-12-04 12:55:00|6081|6078|6081|6080|6082|6081|6077|6076|9283
1607086800000|2020-12-04 13:00:00|6080|6079|6079|6078|6082|6081|6078|6076|7286
1607087100000|2020-12-04 13:05:00|6080|6079|6081|6079|6081|6080|6077|6075|7672
1607087400000|2020-12-04 13:10:00|6080|6080|6081|6079|6081|6080|6079|6078|5700
1607087700000|2020-12-04 13:15:00|6080|6080|6082|6080|6084|6083|6080|6079|7166
1607088000000|2020-12-04 13:20:00|6081|6079|6082|6081|6083|6082|6079|6078|5764
1607088300000|2020-12-04 13:25:00|6083|6082|6081|6080|6084|6083|6080|6078|4271
1607088600000|2020-12-04 13:30:00|6078|6079|6073|6071|6080|6079|6070|6069|20618
1607088900000|2020-12-04 13:35:00|6072|6070|6072|6070|6074|6073|6068|6067|6897
1607089200000|2020-12-04 13:40:00|6071|6071|6071|6069|6073|6072|6070|6069|6552
1607089500000|2020-12-04 13:45:00|6070|6068|6073|6071|6074|6072|6067|6066|11635
1607089800000|2020-12-04 13:50:00|6074|6072|6075|6073|6081|6079|6073|6072|12895
1607090100000|2020-12-04 13:55:00|6076|6074|6074|6073|6076|6074|6072|6070|3770
1607090400000|2020-12-04 14:00:00|6073|6072|6069|6068|6075|6074|6069|6067|3914
1607090700000|2020-12-04 14:05:00|6070|6067|6070|6068|6073|6072|6069|6067|8494
1607091000000|2020-12-04 14:10:00|6069|6069|6081|6079|6082|6081|6069|6068|16394
1607091300000|2020-12-04 14:15:00|6080|6080|6082|6081|6084|6083|6078|6077|6170
1607091600000|2020-12-04 14:20:00|6083|6082|6083|6082|6085|6084|6082|6081|10794
1607091900000|2020-12-04 14:25:00|6082|6081|6083|6082|6086|6085|6082|6081|8554
1607092200000|2020-12-04 14:30:00|6084|6083|6091|6090|6093|6091|6082|6081|13384
1607092500000|2020-12-04 14:35:00|6090|6089|6093|6092|6097|6096|6090|6089|8580
1607092800000|2020-12-04 14:40:00|6094|6093|6105|6104|6105|6104|6093|6092|20983
1607093100000|2020-12-04 14:45:00|6106|6105|6097|6095|6107|6106|6096|6094|13806
1607093400000|2020-12-04 14:50:00|6096|6096|6099|6098|6100|6099|6095|6094|10255
1607093700000|2020-12-04 14:55:00|6098|6097|6101|6099|6101|6100|6096|6095|9912
1607094000000|2020-12-04 15:00:00|6100|6098|6093|6092|6101|6099|6092|6090|8324
1607094300000|2020-12-04 15:05:00|6094|6093|6091|6090|6094|6093|6089|6087|10883
1607094600000|2020-12-04 15:10:00|6092|6091|6095|6094|6096|6095|6087|6086|9847
1607094900000|2020-12-04 15:15:00|6096|6095|6095|6094|6099|6098|6093|6092|8919
1607095200000|2020-12-04 15:20:00|6096|6095|6094|6093|6097|6096|6088|6086|16321
1607095500000|2020-12-04 15:25:00|6095|6094|6088|6087|6095|6094|6087|6086|16235
1607095800000|2020-12-04 15:30:00|6087|6086|6084|6082|6088|6087|6079|6078|30715
1607096100000|2020-12-04 15:35:00|6085|6083|6087|6086|6089|6088|6084|6082|10550
1607096400000|2020-12-04 15:40:00|6086|6085|6086|6085|6088|6087|6084|6083|7110
1607096700000|2020-12-04 15:45:00|6085|6084|6081|6080|6086|6085|6080|6079|14231
1607097000000|2020-12-04 15:50:00|6082|6081|6077|6076|6083|6082|6077|6076|9633
1607097300000|2020-12-04 15:55:00|6078|6077|6073|6072|6079|6078|6073|6072|11222
1607097600000|2020-12-04 16:00:00|6074|6073|6077|6076|6078|6076|6072|6070|18298
1607097900000|2020-12-04 16:05:00|6078|6077|6076|6075|6080|6079|6075|6074|16432
1607098200000|2020-12-04 16:10:00|6075|6074|6082|6081|6082|6081|6071|6070|49235
1607098500000|2020-12-04 16:15:00|6083|6082|6083|6082|6085|6084|6080|6079|18917
1607098800000|2020-12-04 16:20:00|6084|6083|6083|6082|6085|6084|6083|6082|10522
1607099100000|2020-12-04 16:25:00|6084|6083|6088|6087|6091|6090|6083|6082|30382
1607328000000|2020-12-07 08:00:00|6090|6089|6073|6070|6090|6089|6063|6059|59997
1607328300000|2020-12-07 08:05:00|6072|6069|6069|6067|6082|6078|6056|6053|17415
1607328600000|2020-12-07 08:10:00|6068|6066|6069|6067|6074|6073|6054|6051|29578
1607328900000|2020-12-07 08:15:00|6068|6066|6068|6066|6079|6076|6063|6062|11812
1607329200000|2020-12-07 08:20:00|6067|6065|6052|6050|6070|6068|6051|6050|24405
1607329500000|2020-12-07 08:25:00|6053|6051|6033|6030|6053|6051|6024|6022|24916
1607329800000|2020-12-07 08:30:00|6032|6029|6028|6026|6040|6038|6020|6017|14731
1607330100000|2020-12-07 08:35:00|6027|6025|6023|6021|6033|6032|6019|6018|27143
1607330400000|2020-12-07 08:40:00|6022|6020|5994|5992|6023|6022|5992|5991|38238
1607330700000|2020-12-07 08:45:00|5993|5991|6012|6010|6013|6011|5989|5987|70979
1607331000000|2020-12-07 08:50:00|6011|6009|6013|6011|6018|6016|6003|6001|13623
1607331300000|2020-12-07 08:55:00|6012|6010|6008|6007|6014|6013|6006|6005|8930
1607331600000|2020-12-07 09:00:00|6009|6008|6010|6009|6017|6015|6001|6000|13114
1607331900000|2020-12-07 09:05:00|6009|6008|6016|6014|6020|6019|6008|6007|23112
1607332200000|2020-12-07 09:10:00|6017|6015|6020|6018|6025|6024|6017|6015|11344
1607332500000|2020-12-07 09:15:00|6019|6017|6034|6033|6039|6037|6017|6015|16136
1607332800000|2020-12-07 09:20:00|6035|6034|6038|6036|6040|6039|6034|6032|11840
1607333100000|2020-12-07 09:25:00|6039|6037|6044|6042|6045|6043|6038|6036|4169
1607333400000|2020-12-07 09:30:00|6045|6043|6061|6059|6064|6062|6045|6043|7752
1607333700000|2020-12-07 09:35:00|6062|6060|6052|6050|6066|6064|6052|6050|5905
1607334000000|2020-12-07 09:40:00|6051|6049|6053|6051|6058|6056|6046|6045|13612
1607334300000|2020-12-07 09:45:00|6050|6049|6059|6058|6059|6058|6050|6048|11417
1607334600000|2020-12-07 09:50:00|6058|6057|6052|6049|6060|6059|6047|6046|22302
1607334900000|2020-12-07 09:55:00|6051|6050|6053|6051|6056|6054|6050|6049|4886
1607335200000|2020-12-07 10:00:00|6054|6052|6054|6052|6056|6054|6050|6049|15282
1607335500000|2020-12-07 10:05:00|6055|6053|6059|6057|6062|6061|6054|6053|11045
1607335800000|2020-12-07 10:10:00|6058|6056|6052|6050|6059|6058|6051|6050|5887
1607336100000|2020-12-07 10:15:00|6051|6049|6059|6057|6059|6058|6047|6046|6394
1607336400000|2020-12-07 10:20:00|6058|6058|6060|6058|6060|6059|6056|6055|6100
1607336700000|2020-12-07 10:25:00|6061|6059|6063|6061|6068|6066|6061|6058|5005
1607337000000|2020-12-07 10:30:00|6064|6062|6060|6059|6067|6065|6057|6056|10182
1607337300000|2020-12-07 10:35:00|6059|6058|6063|6062|6063|6062|6059|6057|7667
1607337600000|2020-12-07 10:40:00|6064|6063|6062|6061|6066|6065|6055|6054|11688
1607337900000|2020-12-07 10:45:00|6063|6062|6067|6065|6067|6066|6062|6061|21086
1607338200000|2020-12-07 10:50:00|6068|6066|6072|6071|6072|6071|6067|6066|7348
1607338500000|2020-12-07 10:55:00|6073|6072|6066|6065|6074|6073|6066|6065|12606
1607338800000|2020-12-07 11:00:00|6067|6066|6070|6069|6072|6071|6064|6063|8449
1607339100000|2020-12-07 11:05:00|6071|6070|6072|6070|6075|6074|6070|6069|1939
1607339400000|2020-12-07 11:10:00|6071|6071|6074|6073|6074|6073|6070|6069|3278
1607339700000|2020-12-07 11:15:00|6075|6074|6074|6073|6077|6076|6072|6071|3926
1607340000000|2020-12-07 11:20:00|6075|6074|6082|6081|6082|6081|6074|6073|5873
1607340300000|2020-12-07 11:25:00|6080|6079|6079|6077|6082|6081|6076|6075|8296
1607340600000|2020-12-07 11:30:00|6078|6078|6078|6077|6079|6078|6076|6075|7885
1607340900000|2020-12-07 11:35:00|6079|6078|6079|6077|6083|6082|6078|6077|9636
1607341200000|2020-12-07 11:40:00|6078|6078|6074|6073|6079|6078|6074|6073|2227
1607341500000|2020-12-07 11:45:00|6075|6074|6080|6079|6080|6079|6074|6073|1337
1607341800000|2020-12-07 11:50:00|6081|6080|6082|6080|6092|6090|6080|6078|35572
1607342100000|2020-12-07 11:55:00|6084|6081|6076|6074|6089|6087|6075|6074|13954
1607342400000|2020-12-07 12:00:00|6075|6076|6070|6068|6078|6076|6069|6068|4010
1607342700000|2020-12-07 12:05:00|6069|6067|6065|6064|6069|6068|6063|6062|3639
1607343000000|2020-12-07 12:10:00|6066|6065|6066|6064|6068|6067|6065|6064|3556
1607343300000|2020-12-07 12:15:00|6065|6063|6063|6062|6067|6065|6061|6060|5918
1607343600000|2020-12-07 12:20:00|6064|6063|6068|6067|6069|6068|6062|6060|3454
1607343900000|2020-12-07 12:25:00|6067|6066|6071|6069|6073|6072|6067|6066|11782
1607344200000|2020-12-07 12:30:00|6070|6068|6066|6065|6071|6069|6062|6060|2838
1607344500000|2020-12-07 12:35:00|6067|6066|6070|6068|6070|6068|6066|6065|2030
1607344800000|2020-12-07 12:40:00|6071|6069|6062|6060|6071|6070|6062|6060|7394
1607345100000|2020-12-07 12:45:00|6061|6059|6064|6062|6066|6065|6058|6057|7213
1607345400000|2020-12-07 12:50:00|6065|6063|6070|6069|6071|6070|6065|6063|7626
1607345700000|2020-12-07 12:55:00|6069|6068|6068|6066|6072|6071|6066|6065|7308
1607346000000|2020-12-07 13:00:00|6069|6067|6065|6063|6071|6070|6064|6063|8960
1607346300000|2020-12-07 13:05:00|6064|6064|6069|6068|6070|6068|6063|6062|4824
1607346600000|2020-12-07 13:10:00|6070|6069|6062|6061|6070|6069|6062|6060|12845
1607346900000|2020-12-07 13:15:00|6063|6060|6065|6064|6068|6066|6063|6060|5215
1607347200000|2020-12-07 13:20:00|6066|6065|6068|6066|6069|6068|6064|6063|3655
1607347500000|2020-12-07 13:25:00|6067|6067|6073|6072|6074|6072|6065|6064|5716
1607347800000|2020-12-07 13:30:00|6072|6071|6067|6065|6072|6071|6066|6065|4275
1607348100000|2020-12-07 13:35:00|6066|6066|6065|6064|6069|6067|6061|6060|6417
1607348400000|2020-12-07 13:40:00|6066|6063|6068|6067|6070|6069|6064|6063|6305
1607348700000|2020-12-07 13:45:00|6067|6066|6063|6062|6068|6066|6062|6061|4126
1607349000000|2020-12-07 13:50:00|6064|6063|6067|6066|6069|6067|6063|6062|4626
1607349300000|2020-12-07 13:55:00|6068|6067|6072|6071|6072|6071|6068|6067|5487
1607349600000|2020-12-07 14:00:00|6073|6072|6073|6072|6074|6073|6069|6068|9492
1607349900000|2020-12-07 14:05:00|6074|6073|6074|6073|6078|6076|6071|6070|5907
1607350200000|2020-12-07 14:10:00|6075|6074|6071|6070|6081|6079|6071|6070|7989
1607350500000|2020-12-07 14:15:00|6070|6069|6071|6069|6074|6073|6066|6065|17916
1607350800000|2020-12-07 14:20:00|6070|6070|6071|6070|6071|6070|6068|6067|5686
1607351100000|2020-12-07 14:25:00|6070|6069|6076|6074|6076|6074|6069|6068|5853
1607351400000|2020-12-07 14:30:00|6077|6075|6065|6064|6078|6077|6064|6063|21662
1607351700000|2020-12-07 14:35:00|6064|6063|6050|6048|6065|6063|6049|6047|16252
1607352000000|2020-12-07 14:40:00|6049|6049|6042|6041|6050|6049|6041|6039|10772
1607352300000|2020-12-07 14:45:00|6041|6040|6041|6039|6046|6045|6038|6037|21990
1607352600000|2020-12-07 14:50:00|6040|6040|6044|6043|6048|6046|6038|6037|9645
1607352900000|2020-12-07 14:55:00|6045|6044|6058|6056|6058|6056|6038|6037|15989
1607353200000|2020-12-07 15:00:00|6059|6057|6047|6045|6061|6060|6046|6045|13248
1607353500000|2020-12-07 15:05:00|6046|6044|6056|6054|6057|6055|6043|6042|13260
1607353800000|2020-12-07 15:10:00|6057|6055|6068|6067|6072|6071|6056|6055|15673
1607354100000|2020-12-07 15:15:00|6067|6066|6056|6055|6068|6067|6050|6049|15447
1607354400000|2020-12-07 15:20:00|6057|6056|6058|6057|6059|6058|6052|6051|7826
1607354700000|2020-12-07 15:25:00|6057|6056|6068|6067|6069|6068|6057|6056|5692
1607355000000|2020-12-07 15:30:00|6067|6066|6074|6072|6074|6073|6067|6066|4283
1607355300000|2020-12-07 15:35:00|6073|6073|6074|6073|6076|6075|6071|6070|10168
1607355600000|2020-12-07 15:40:00|6073|6072|6075|6074|6077|6076|6072|6071|9027
1607355900000|2020-12-07 15:45:00|6074|6073|6077|6076|6079|6078|6072|6071|9763
1607356200000|2020-12-07 15:50:00|6076|6075|6077|6076|6083|6082|6075|6074|14692
1607356500000|2020-12-07 15:55:00|6076|6075|6076|6074|6076|6075|6073|6072|6868
1607356800000|2020-12-07 16:00:00|6075|6075|6071|6070|6076|6075|6071|6069|8765
1607357100000|2020-12-07 16:05:00|6070|6069|6067|6066|6071|6070|6066|6065|8427
1607357400000|2020-12-07 16:10:00|6068|6067|6066|6065|6069|6068|6066|6064|12562
1607357700000|2020-12-07 16:15:00|6065|6064|6071|6070|6072|6071|6063|6062|12019
1607358000000|2020-12-07 16:20:00|6070|6069|6071|6070|6072|6071|6063|6062|21425
1607358300000|2020-12-07 16:25:00|6070|6069|6074|6072|6075|6073|6068|6067|18768
1607414400000|2020-12-08 08:00:00|6090|6084|6081|6079|6093|6089|6070|6066|87884
1607414700000|2020-12-08 08:05:00|6080|6076|6104|6101|6108|6107|6076|6073|78905
1607415000000|2020-12-08 08:10:00|6103|6100|6115|6112|6118|6117|6093|6089|26651
1607415300000|2020-12-08 08:15:00|6114|6113|6119|6117|6122|6121|6110|6109|23563
1607415600000|2020-12-08 08:20:00|6120|6118|6125|6123|6129|6128|6119|6117|11684
1607415900000|2020-12-08 08:25:00|6124|6122|6116|6114|6127|6125|6114|6113|7824
1607416200000|2020-12-08 08:30:00|6115|6115|6120|6117|6120|6118|6105|6103|22992
1607416500000|2020-12-08 08:35:00|6119|6118|6112|6109|6120|6119|6108|6107|14293
1607416800000|2020-12-08 08:40:00|6113|6110|6123|6121|6126|6125|6111|6109|6756
1607417100000|2020-12-08 08:45:00|6124|6122|6125|6124|6129|6128|6122|6120|6177
1607417400000|2020-12-08 08:50:00|6124|6123|6126|6123|6129|6128|6123|6121|7094
1607417700000|2020-12-08 08:55:00|6125|6124|6128|6125|6133|6131|6125|6124|8222
1607418000000|2020-12-08 09:00:00|6127|6126|6132|6131|6136|6135|6125|6124|10572
1607418300000|2020-12-08 09:05:00|6131|6130|6136|6134|6138|6137|6130|6129|8715
1607418600000|2020-12-08 09:10:00|6138|6135|6147|6146|6152|6151|6133|6131|67134
1607418900000|2020-12-08 09:15:00|6148|6147|6147|6145|6150|6149|6138|6136|21842
1607419200000|2020-12-08 09:20:00|6146|6144|6136|6134|6149|6147|6136|6134|14378
1607419500000|2020-12-08 09:25:00|6135|6133|6140|6139|6144|6143|6135|6133|16954
1607419800000|2020-12-08 09:30:00|6139|6138|6143|6141|6148|6147|6139|6137|17673
1607420100000|2020-12-08 09:35:00|6144|6142|6130|6128|6144|6143|6125|6123|28082
1607420400000|2020-12-08 09:40:00|6131|6129|6140|6138|6141|6140|6131|6128|13265
1607420700000|2020-12-08 09:45:00|6139|6137|6142|6140|6144|6142|6136|6135|17328
1607421000000|2020-12-08 09:50:00|6141|6139|6142|6140|6146|6144|6139|6138|16876
1607421300000|2020-12-08 09:55:00|6141|6141|6143|6140|6144|6142|6138|6134|22832
1607421600000|2020-12-08 10:00:00|6142|6141|6144|6142|6147|6145|6139|6137|11857
1607421900000|2020-12-08 10:05:00|6143|6141|6146|6144|6146|6145|6140|6139|33481
1607422200000|2020-12-08 10:10:00|6147|6145|6157|6155|6158|6157|6145|6144|27932
1607422500000|2020-12-08 10:15:00|6155|6156|6172|6170|6173|6172|6154|6153|52501
1607422800000|2020-12-08 10:20:00|6171|6169|6154|6152|6171|6169|6154|6152|35365
1607423100000|2020-12-08 10:25:00|6153|6151|6153|6152|6160|6159|6152|6151|10673
1607423400000|2020-12-08 10:30:00|6154|6153|6150|6148|6157|6155|6149|6148|8583
1607423700000|2020-12-08 10:35:00|6149|6147|6158|6156|6158|6156|6148|6147|8005
1607424000000|2020-12-08 10:40:00|6157|6155|6152|6150|6158|6157|6150|6148|9274
1607424300000|2020-12-08 10:45:00|6151|6151|6153|6151|6156|6155|6151|6149|19045
1607424600000|2020-12-08 10:50:00|6152|6152|6150|6149|6155|6153|6148|6147|7827
1607424900000|2020-12-08 10:55:00|6149|6148|6149|6147|6150|6149|6145|6143|26194
1607425200000|2020-12-08 11:00:00|6148|6146|6151|6149|6151|6150|6145|6144|17858
1607425500000|2020-12-08 11:05:00|6150|6148|6152|6150|6153|6152|6147|6146|30572
1607425800000|2020-12-08 11:10:00|6153|6151|6151|6149|6157|6155|6149|6148|16903
1607426100000|2020-12-08 11:15:00|6150|6148|6145|6142|6150|6149|6142|6141|37806
1607426400000|2020-12-08 11:20:00|6144|6141|6150|6148|6150|6149|6142|6141|9285
1607426700000|2020-12-08 11:25:00|6149|6149|6148|6146|6153|6152|6148|6146|11300
1607427000000|2020-12-08 11:30:00|6147|6147|6144|6142|6149|6148|6143|6141|3890
1607427300000|2020-12-08 11:35:00|6143|6143|6137|6136|6145|6144|6136|6135|9005
1607427600000|2020-12-08 11:40:00|6138|6137|6126|6125|6138|6137|6126|6125|4734
1607427900000|2020-12-08 11:45:00|6125|6124|6122|6120|6127|6125|6117|6116|38687
1607428200000|2020-12-08 11:50:00|6121|6119|6135|6134|6135|6134|6119|6118|42290
1607428500000|2020-12-08 11:55:00|6134|6133|6132|6130|6135|6134|6127|6126|22677
1607428800000|2020-12-08 12:00:00|6135|6126|6130|6128|6135|6131|6130|6126|3715
1607429100000|2020-12-08 12:05:00|6129|6126|6129|6128|6131|6130|6127|6126|23604
1607429400000|2020-12-08 12:10:00|6128|6127|6127|6126|6131|6130|6123|6122|9536
1607429700000|2020-12-08 12:15:00|6126|6125|6126|6125|6131|6129|6125|6123|11184
1607430000000|2020-12-08 12:20:00|6127|6126|6131|6130|6135|6134|6126|6125|6705
1607430300000|2020-12-08 12:25:00|6130|6129|6131|6130|6133|6132|6129|6128|4727
1607430600000|2020-12-08 12:30:00|6132|6131|6135|6134|6136|6135|6131|6129|9188
1607430900000|2020-12-08 12:35:00|6136|6135|6133|6132|6138|6136|6132|6131|6241
1607431200000|2020-12-08 12:40:00|6134|6133|6141|6140|6145|6144|6133|6132|11454
1607431500000|2020-12-08 12:45:00|6142|6141|6144|6143|6145|6144|6139|6138|3797
1607431800000|2020-12-08 12:50:00|6143|6142|6142|6140|6145|6143|6140|6138|8774
1607432100000|2020-12-08 12:55:00|6141|6141|6146|6145|6149|6148|6141|6141|11924
1607432400000|2020-12-08 13:00:00|6147|6144|6148|6146|6153|6152|6145|6144|14337
1607432700000|2020-12-08 13:05:00|6147|6143|6151|6150|6154|6152|6146|6143|21669
1607433000000|2020-12-08 13:10:00|6150|6149|6144|6142|6151|6150|6142|6140|15215
1607433300000|2020-12-08 13:15:00|6143|6143|6150|6149|6158|6157|6143|6142|10969
1607433600000|2020-12-08 13:20:00|6151|6150|6163|6162|6167|6166|6151|6150|18645
1607433900000|2020-12-08 13:25:00|6164|6163|6167|6166|6170|6169|6163|6162|18527
1607434200000|2020-12-08 13:30:00|6166|6165|6166|6165|6172|6170|6165|6163|9328
1607434500000|2020-12-08 13:35:00|6165|6164|6158|6157|6169|6168|6156|6155|9608
1607434800000|2020-12-08 13:40:00|6159|6158|6149|6148|6159|6158|6148|6147|25636
1607435100000|2020-12-08 13:45:00|6150|6149|6146|6145|6153|6152|6146|6145|13046
1607435400000|2020-12-08 13:50:00|6147|6146|6148|6147|6151|6150|6146|6145|17590
1607435700000|2020-12-08 13:55:00|6147|6146|6152|6150|6152|6150|6145|6144|7215
1607436000000|2020-12-08 14:00:00|6153|6151|6142|6141|6153|6152|6140|6139|8784
1607436300000|2020-12-08 14:05:00|6143|6142|6148|6146|6151|6150|6141|6140|17647
1607436600000|2020-12-08 14:10:00|6147|6145|6147|6146|6149|6148|6144|6143|7639
1607436900000|2020-12-08 14:15:00|6146|6145|6145|6144|6146|6145|6138|6137|16919
1607437200000|2020-12-08 14:20:00|6146|6145|6149|6148|6150|6149|6145|6144|10581
1607437500000|2020-12-08 14:25:00|6148|6147|6154|6153|6154|6153|6147|6145|9337
1607437800000|2020-12-08 14:30:00|6153|6152|6164|6163|6166|6165|6153|6152|15199
1607438100000|2020-12-08 14:35:00|6165|6164|6171|6170|6172|6171|6164|6162|8696
1607438400000|2020-12-08 14:40:00|6170|6169|6171|6170|6175|6174|6166|6165|22541
1607438700000|2020-12-08 14:45:00|6172|6171|6170|6168|6174|6173|6164|6163|12403
1607439000000|2020-12-08 14:50:00|6171|6169|6172|6170|6175|6174|6169|6168|6445
1607439300000|2020-12-08 14:55:00|6171|6171|6169|6168|6173|6172|6165|6162|21659
1607439600000|2020-12-08 15:00:00|6170|6169|6164|6162|6173|6171|6163|6162|17910
1607439900000|2020-12-08 15:05:00|6163|6163|6166|6164|6170|6169|6159|6158|14747
1607440200000|2020-12-08 15:10:00|6165|6165|6169|6168|6170|6168|6163|6162|14905
1607440500000|2020-12-08 15:15:00|6170|6169|6167|6166|6170|6169|6164|6162|22960
1607440800000|2020-12-08 15:20:00|6168|6167|6161|6160|6169|6168|6161|6159|8802
1607441100000|2020-12-08 15:25:00|6162|6161|6175|6174|6175|6174|6160|6158|17894
1607441400000|2020-12-08 15:30:00|6174|6173|6170|6169|6176|6175|6170|6168|9596
1607441700000|2020-12-08 15:35:00|6171|6168|6174|6173|6180|6179|6170|6168|41767
1607442000000|2020-12-08 15:40:00|6173|6172|6177|6175|6177|6176|6171|6170|16231
1607442300000|2020-12-08 15:45:00|6176|6176|6174|6172|6179|6177|6173|6172|19053
1607442600000|2020-12-08 15:50:00|6173|6173|6178|6177|6180|6179|6173|6172|14906
1607442900000|2020-12-08 15:55:00|6179|6178|6178|6177|6181|6180|6176|6175|24790
1607443200000|2020-12-08 16:00:00|6179|6178|6189|6188|6190|6189|6176|6175|49329
1607443500000|2020-12-08 16:05:00|6190|6189|6187|6185|6197|6195|6187|6185|27745
1607443800000|2020-12-08 16:10:00|6186|6186|6189|6187|6189|6188|6182|6181|24521
1607444100000|2020-12-08 16:15:00|6188|6186|6187|6186|6189|6187|6184|6183|29532
1607444400000|2020-12-08 16:20:00|6186|6185|6192|6189|6194|6193|6184|6182|30797
1607444700000|2020-12-08 16:25:00|6191|6190|6190|6188|6193|6192|6184|6183|35294
1607500800000|2020-12-09 08:00:00|6239|6219|6309|6305|6310|6309|6226|6219|246435
1607501100000|2020-12-09 08:05:00|6303|6306|6284|6282|6308|6306|6277|6276|119144
1607501400000|2020-12-09 08:10:00|6285|6283|6317|6314|6320|6318|6281|6279|95632
1607501700000|2020-12-09 08:15:00|6318|6315|6312|6309|6319|6317|6295|6292|72174
1607502000000|2020-12-09 08:20:00|6311|6310|6339|6337|6342|6341|6301|6299|75104
1607502300000|2020-12-09 08:25:00|6338|6336|6334|6332|6357|6355|6322|6319|134066
1607502600000|2020-12-09 08:30:00|6336|6333|6352|6348|6366|6363|6336|6333|168208
1607502900000|2020-12-09 08:35:00|6350|6349|6368|6365|6368|6367|6344|6342|82029
1607503200000|2020-12-09 08:40:00|6369|6366|6383|6381|6383|6382|6358|6357|80235
1607503500000|2020-12-09 08:45:00|6382|6380|6397|6394|6397|6395|6379|6378|131301
1607503800000|2020-12-09 08:50:00|6398|6395|6398|6396|6404|6402|6390|6389|138045
1607504100000|2020-12-09 08:55:00|6397|6397|6406|6404|6412|6411|6394|6393|124229
1607504400000|2020-12-09 09:00:00|6407|6405|6402|6400|6409|6408|6398|6396|69109
1607504700000|2020-12-09 09:05:00|6401|6401|6397|6395|6402|6401|6396|6395|69142
1607505000000|2020-12-09 09:10:00|6398|6396|6395|6394|6404|6402|6390|6389|84241
1607505300000|2020-12-09 09:15:00|6396|6395|6392|6391|6398|6397|6391|6390|74920
1607505600000|2020-12-09 09:20:00|6391|6390|6392|6391|6394|6393|6383|6382|78104
1607505900000|2020-12-09 09:25:00|6391|6390|6393|6391|6403|6402|6391|6390|86162
1607506200000|2020-12-09 09:30:00|6394|6392|6391|6390|6398|6396|6390|6388|60641
1607506500000|2020-12-09 09:35:00|6392|6391|6392|6390|6399|6398|6391|6390|68154
1607506800000|2020-12-09 09:40:00|6391|6391|6395|6394|6397|6396|6391|6390|45635
1607507100000|2020-12-09 09:45:00|6394|6393|6394|6393|6395|6394|6393|6391|27380
1607507400000|2020-12-09 09:50:00|6395|6394|6403|6401|6406|6405|6394|6393|46515
1607507700000|2020-12-09 09:55:00|6404|6402|6402|6401|6405|6404|6401|6400|28824
1607508000000|2020-12-09 10:00:00|6403|6402|6404|6403|6409|6407|6398|6397|60716
1607508300000|2020-12-09 10:05:00|6405|6404|6395|6393|6405|6404|6392|6391|78091
1607508600000|2020-12-09 10:10:00|6394|6394|6392|6391|6395|6394|6388|6387|60506
1607508900000|2020-12-09 10:15:00|6391|6390|6397|6396|6400|6399|6389|6388|84890
1607509200000|2020-12-09 10:20:00|6398|6395|6401|6400|6402|6400|6391|6390|87362
1607509500000|2020-12-09 10:25:00|6402|6401|6402|6401|6406|6405|6401|6400|41537
1607509800000|2020-12-09 10:30:00|6403|6402|6401|6400|6405|6404|6400|6399|42786
1607510100000|2020-12-09 10:35:00|6400|6399|6390|6389|6401|6400|6389|6388|71131
1607510400000|2020-12-09 10:40:00|6389|6388|6383|6381|6389|6388|6371|6370|120404
1607510700000|2020-12-09 10:45:00|6382|6382|6383|6381|6386|6385|6381|6380|29731
1607511000000|2020-12-09 10:50:00|6384|6382|6381|6380|6384|6383|6376|6375|56780
1607511300000|2020-12-09 10:55:00|6382|6381|6383|6382|6387|6385|6381|6380|28875
1607511600000|2020-12-09 11:00:00|6384|6383|6379|6378|6386|6385|6370|6368|28459
1607511900000|2020-12-09 11:05:00|6378|6377|6375|6374|6382|6381|6375|6374|20124
1607512200000|2020-12-09 11:10:00|6376|6375|6389|6388|6389|6388|6376|6374|14180
1607512500000|2020-12-09 11:15:00|6390|6389|6387|6385|6390|6389|6383|6382|12102
1607512800000|2020-12-09 11:20:00|6386|6386|6387|6385|6388|6387|6381|6380|11853
1607513100000|2020-12-09 11:25:00|6386|6386|6381|6380|6387|6386|6377|6376|76212
1607513400000|2020-12-09 11:30:00|6382|6381|6383|6382|6385|6384|6381|6380|54091
1607513700000|2020-12-09 11:35:00|6384|6383|6384|6383|6389|6388|6382|6381|42173
1607514000000|2020-12-09 11:40:00|6383|6382|6386|6384|6386|6385|6382|6381|5770
1607514300000|2020-12-09 11:45:00|6387|6386|6384|6382|6388|6387|6382|6381|32193
1607514600000|2020-12-09 11:50:00|6383|6383|6383|6381|6384|6383|6381|6380|19857
1607514900000|2020-12-09 11:55:00|6381|6380|6382|6381|6385|6384|6381|6380|12276
1607515200000|2020-12-09 12:00:00|6385|6380|6384|6383|6385|6384|6381|6380|14152
1607515500000|2020-12-09 12:05:00|6385|6384|6383|6381|6385|6384|6381|6380|40831
1607515800000|2020-12-09 12:10:00|6382|6382|6383|6382|6383|6382|6380|6379|45564
1607516100000|2020-12-09 12:15:00|6384|6383|6381|6380|6385|6384|6381|6380|21304
1607516400000|2020-12-09 12:20:00|6380|6379|6374|6373|6381|6380|6374|6373|55631
1607516700000|2020-12-09 12:25:00|6375|6374|6391|6390|6391|6390|6375|6374|85173
1607517000000|2020-12-09 12:30:00|6392|6391|6398|6396|6399|6397|6392|6391|33332
1607517300000|2020-12-09 12:35:00|6397|6397|6386|6385|6398|6397|6386|6385|85001
1607517600000|2020-12-09 12:40:00|6387|6386|6389|6388|6396|6395|6387|6386|20504
1607517900000|2020-12-09 12:45:00|6390|6389|6398|6397|6402|6401|6384|6383|54135
1607518200000|2020-12-09 12:50:00|6397|6396|6403|6402|6403|6402|6397|6396|20773
1607518500000|2020-12-09 12:55:00|6402|6401|6399|6397|6403|6402|6394|6392|22419
1607518800000|2020-12-09 13:00:00|6398|6396|6399|6398|6403|6402|6397|6395|15675
1607519100000|2020-12-09 13:05:00|6400|6399|6399|6397|6402|6401|6398|6397|6828
1607519400000|2020-12-09 13:10:00|6398|6398|6403|6402|6407|6406|6398|6397|13030
1607519700000|2020-12-09 13:15:00|6402|6401|6404|6402|6408|6407|6401|6400|22682
1607520000000|2020-12-09 13:20:00|6405|6403|6405|6404|6408|6407|6405|6403|8030
1607520300000|2020-12-09 13:25:00|6404|6403|6407|6405|6409|6407|6403|6402|15371
1607520600000|2020-12-09 13:30:00|6408|6406|6401|6400|6409|6408|6401|6400|18398
1607520900000|2020-12-09 13:35:00|6402|6401|6395|6394|6403|6401|6395|6393|12587
1607521200000|2020-12-09 13:40:00|6394|6393|6391|6390|6394|6393|6391|6390|16088
1607521500000|2020-12-09 13:45:00|6392|6391|6393|6392|6400|6399|6391|6390|13988
1607521800000|2020-12-09 13:50:00|6394|6393|6391|6390|6395|6394|6384|6383|65382
1607522100000|2020-12-09 13:55:00|6392|6391|6391|6390|6393|6392|6391|6390|9039
1607522400000|2020-12-09 14:00:00|6390|6389|6391|6390|6394|6393|6384|6382|63669
1607522700000|2020-12-09 14:05:00|6392|6391|6387|6385|6392|6391|6381|6380|69003
1607523000000|2020-12-09 14:10:00|6386|6386|6390|6389|6392|6391|6385|6384|32804
1607523300000|2020-12-09 14:15:00|6389|6388|6394|6392|6395|6394|6389|6388|41026
1607523600000|2020-12-09 14:20:00|6393|6393|6390|6388|6394|6393|6389|6388|18360
1607523900000|2020-12-09 14:25:00|6389|6389|6392|6390|6395|6393|6389|6388|10700
1607524200000|2020-12-09 14:30:00|6393|6391|6390|6389|6393|6392|6386|6385|63305
1607524500000|2020-12-09 14:35:00|6389|6388|6390|6389|6392|6391|6389|6388|35208
1607524800000|2020-12-09 14:40:00|6391|6390|6393|6391|6393|6392|6390|6388|28005
1607525100000|2020-12-09 14:45:00|6392|6392|6389|6388|6392|6392|6389|6388|40077
1607525400000|2020-12-09 14:50:00|6388|6387|6390|6389|6390|6389|6380|6377|48993
1607525700000|2020-12-09 14:55:00|6392|6391|6399|6398|6399|6398|6390|6389|30427
1607526000000|2020-12-09 15:00:00|6400|6399|6400|6399|6403|6402|6397|6395|22010
1607526300000|2020-12-09 15:05:00|6401|6400|6414|6412|6416|6415|6401|6400|84066
1607526600000|2020-12-09 15:10:00|6413|6411|6405|6403|6415|6414|6402|6401|24738
1607526900000|2020-12-09 15:15:00|6406|6404|6423|6421|6424|6423|6405|6403|33470
1607527200000|2020-12-09 15:20:00|6422|6422|6413|6412|6424|6423|6408|6407|28151
1607527500000|2020-12-09 15:25:00|6412|6409|6415|6414|6416|6415|6411|6409|21963
1607527800000|2020-12-09 15:30:00|6416|6415|6402|6401|6417|6416|6402|6401|28429
1607528100000|2020-12-09 15:35:00|6401|6400|6386|6385|6406|6401|6379|6378|109969
1607528400000|2020-12-09 15:40:00|6387|6386|6382|6381|6389|6387|6377|6376|29419
1607528700000|2020-12-09 15:45:00|6383|6382|6382|6381|6383|6382|6368|6366|19260
1607529000000|2020-12-09 15:50:00|6381|6379|6368|6366|6381|6380|6363|6362|41787
1607529300000|2020-12-09 15:55:00|6367|6367|6350|6348|6369|6368|6346|6344|87216
1607529600000|2020-12-09 16:00:00|6349|6349|6347|6346|6353|6352|6344|6342|62378
1607529900000|2020-12-09 16:05:00|6348|6347|6359|6358|6363|6362|6340|6338|53288
1607530200000|2020-12-09 16:10:00|6360|6359|6352|6351|6360|6359|6344|6342|19058
1607530500000|2020-12-09 16:15:00|6351|6350|6332|6330|6353|6351|6332|6330|53791
1607530800000|2020-12-09 16:20:00|6333|6331|6345|6344|6346|6345|6329|6328|32953
1607531100000|2020-12-09 16:25:00|6344|6343|6353|6350|6355|6350|6341|6340|71804
1607587200000|2020-12-10 08:00:00|6350|6348|6349|6344|6352|6350|6335|6330|174251
1607587500000|2020-12-10 08:05:00|6350|6345|6348|6345|6355|6353|6333|6330|54167
1607587800000|2020-12-10 08:10:00|6347|6344|6364|6362|6375|6373|6346|6344|50051
1607588100000|2020-12-10 08:15:00|6365|6363|6378|6376|6386|6385|6365|6363|53935
1607588400000|2020-12-10 08:20:00|6379|6377|6380|6379|6395|6393|6378|6376|23941
1607588700000|2020-12-10 08:25:00|6378|6378|6392|6390|6393|6392|6377|6375|29471
1607589000000|2020-12-10 08:30:00|6393|6389|6398|6396|6401|6399|6389|6388|61139
1607589300000|2020-12-10 08:35:00|6397|6395|6401|6398|6403|6402|6396|6394|21773
1607589600000|2020-12-10 08:40:00|6400|6399|6403|6402|6406|6405|6393|6392|48606
1607589900000|2020-12-10 08:45:00|6404|6403|6413|6412|6414|6413|6400|6398|39191
1607590200000|2020-12-10 08:50:00|6412|6411|6413|6412|6425|6424|6411|6409|45349
1607590500000|2020-12-10 08:55:00|6411|6410|6415|6414|6423|6422|6411|6410|36630
1607590800000|2020-12-10 09:00:00|6416|6415|6422|6421|6425|6424|6414|6412|35430
1607591100000|2020-12-10 09:05:00|6423|6422|6433|6431|6439|6438|6422|6421|36742
1607591400000|2020-12-10 09:10:00|6434|6432|6443|6442|6443|6442|6432|6430|19213
1607591700000|2020-12-10 09:15:00|6442|6441|6446|6445|6450|6449|6441|6440|70881
1607592000000|2020-12-10 09:20:00|6445|6444|6447|6446|6448|6447|6441|6440|40209
1607592300000|2020-12-10 09:25:00|6448|6447|6458|6457|6462|6460|6447|6446|69943
1607592600000|2020-12-10 09:30:00|6457|6456|6457|6456|6462|6461|6453|6452|56633
1607592900000|2020-12-10 09:35:00|6458|6457|6458|6457|6467|6466|6457|6456|86761
1607593200000|2020-12-10 09:40:00|6459|6458|6459|6458|6464|6463|6458|6456|37119
1607593500000|2020-12-10 09:45:00|6460|6459|6468|6467|6480|6479|6455|6454|94309
1607593800000|2020-12-10 09:50:00|6467|6466|6482|6481|6490|6489|6467|6466|108867
1607594100000|2020-12-10 09:55:00|6481|6480|6482|6481|6486|6485|6477|6476|75867
1607594400000|2020-12-10 10:00:00|6481|6480|6493|6492|6500|6499|6481|6480|93786
1607594700000|2020-12-10 10:05:00|6494|6493|6488|6487|6495|6494|6485|6484|35408
1607595000000|2020-12-10 10:10:00|6489|6488|6482|6480|6496|6495|6481|6480|21717
1607595300000|2020-12-10 10:15:00|6481|6479|6482|6481|6485|6484|6475|6474|28443
1607595600000|2020-12-10 10:20:00|6483|6480|6491|6490|6492|6491|6479|6477|87878
1607595900000|2020-12-10 10:25:00|6492|6491|6499|6497|6499|6498|6491|6490|36467
1607596200000|2020-12-10 10:30:00|6498|6498|6495|6494|6503|6502|6493|6491|68649
1607596500000|2020-12-10 10:35:00|6494|6491|6497|6495|6509|6507|6493|6491|6262
1607596800000|2020-12-10 10:40:00|6498|6496|6496|6494|6506|6504|6495|6493|10421
1607597100000|2020-12-10 10:45:00|6495|6493|6493|6491|6497|6495|6490|6488|9534
1607597400000|2020-12-10 10:50:00|6492|6490|6493|6491|6496|6494|6492|6489|4078
1607597700000|2020-12-10 10:55:00|6492|6490|6491|6489|6494|6492|6490|6488|2354
1607598000000|2020-12-10 11:00:00|6485|6485|6493|6492|6494|6493|6485|6484|18343
1607598300000|2020-12-10 11:05:00|6494|6493|6481|6479|6495|6494|6480|6479|13259
1607598600000|2020-12-10 11:10:00|6482|6480|6482|6481|6486|6485|6479|6478|37091
1607598900000|2020-12-10 11:15:00|6481|6480|6479|6478|6483|6482|6473|6471|41633
1607599200000|2020-12-10 11:20:00|6480|6479|6488|6487|6490|6489|6480|6479|72892
1607599500000|2020-12-10 11:25:00|6487|6486|6490|6488|6496|6494|6487|6486|14116
1607599800000|2020-12-10 11:30:00|6489|6489|6496|6495|6498|6497|6488|6487|17816
1607600100000|2020-12-10 11:35:00|6495|6494|6497|6495|6497|6496|6491|6490|20798
1607600400000|2020-12-10 11:40:00|6496|6496|6499|6498|6500|6499|6496|6494|6625
1607600700000|2020-12-10 11:45:00|6500|6499|6500|6499|6506|6504|6495|6494|27523
1607601000000|2020-12-10 11:50:00|6501|6498|6502|6501|6502|6501|6498|6497|24392
1607601300000|2020-12-10 11:55:00|6501|6500|6501|6500|6504|6503|6500|6499|30061
1607601600000|2020-12-10 12:00:00|6500|6499|6500|6499|6501|6500|6494|6492|38527
1607601900000|2020-12-10 12:05:00|6501|6500|6500|6498|6503|6502|6498|6496|13153
1607602200000|2020-12-10 12:10:00|6501|6499|6509|6508|6510|6509|6496|6494|80713
1607602500000|2020-12-10 12:15:00|6508|6507|6500|6499|6509|6508|6497|6496|50347
1607602800000|2020-12-10 12:20:00|6501|6500|6500|6499|6504|6503|6497|6495|32063
1607603100000|2020-12-10 12:25:00|6499|6498|6498|6497|6501|6500|6494|6492|17362
1607603400000|2020-12-10 12:30:00|6497|6496|6477|6476|6499|6498|6476|6475|47131
1607603700000|2020-12-10 12:35:00|6476|6475|6487|6486|6488|6487|6476|6474|25920
1607604000000|2020-12-10 12:40:00|6488|6487|6497|6495|6497|6496|6486|6485|24979
1607604300000|2020-12-10 12:45:00|6496|6496|6488|6486|6509|6508|6480|6479|63182
1607604600000|2020-12-10 12:50:00|6487|6487|6492|6489|6492|6491|6480|6479|20806
1607604900000|2020-12-10 12:55:00|6491|6488|6489|6487|6491|6489|6479|6478|41493
1607605200000|2020-12-10 13:00:00|6488|6486|6480|6479|6492|6491|6478|6477|133411
1607605500000|2020-12-10 13:05:00|6481|6480|6489|6488|6489|6488|6478|6477|38723
1607605800000|2020-12-10 13:10:00|6490|6489|6502|6500|6502|6501|6490|6489|35134
1607606100000|2020-12-10 13:15:00|6501|6501|6483|6481|6503|6502|6481|6480|18132
1607606400000|2020-12-10 13:20:00|6482|6482|6480|6479|6485|6484|6475|6473|24244
1607606700000|2020-12-10 13:25:00|6481|6480|6488|6487|6489|6487|6480|6479|13505
1607607000000|2020-12-10 13:30:00|6487|6486|6484|6483|6494|6493|6483|6482|43669
1607607300000|2020-12-10 13:35:00|6483|6482|6479|6478|6483|6482|6474|6472|29916
1607607600000|2020-12-10 13:40:00|6478|6477|6458|6457|6483|6482|6457|6456|29453
1607607900000|2020-12-10 13:45:00|6459|6456|6459|6457|6459|6458|6448|6446|50277
1607608200000|2020-12-10 13:50:00|6458|6458|6449|6448|6460|6459|6447|6446|37662
1607608500000|2020-12-10 13:55:00|6450|6449|6445|6442|6454|6453|6424|6423|66083
1607608800000|2020-12-10 14:00:00|6446|6443|6441|6440|6448|6447|6438|6437|45206
1607609100000|2020-12-10 14:05:00|6442|6439|6436|6434|6443|6442|6431|6430|38839
1607609400000|2020-12-10 14:10:00|6435|6433|6440|6439|6445|6444|6428|6427|67952
1607609700000|2020-12-10 14:15:00|6441|6440|6447|6445|6449|6448|6435|6434|17151
1607610000000|2020-12-10 14:20:00|6446|6444|6451|6450|6454|6452|6442|6439|28031
1607610300000|2020-12-10 14:25:00|6450|6449|6445|6444|6457|6456|6443|6442|21213
1607610600000|2020-12-10 14:30:00|6444|6443|6446|6443|6464|6462|6443|6441|45133
1607610900000|2020-12-10 14:35:00|6445|6444|6466|6465|6467|6466|6445|6444|42963
1607611200000|2020-12-10 14:40:00|6465|6464|6447|6445|6472|6471|6445|6444|44294
1607611500000|2020-12-10 14:45:00|6448|6446|6460|6458|6460|6459|6445|6444|34647
1607611800000|2020-12-10 14:50:00|6459|6459|6452|6451|6463|6462|6451|6450|32672
1607612100000|2020-12-10 14:55:00|6453|6452|6458|6456|6468|6467|6451|6450|46458
1607612400000|2020-12-10 15:00:00|6457|6457|6468|6467|6473|6472|6457|6456|53667
1607612700000|2020-12-10 15:05:00|6469|6468|6466|6465|6476|6475|6464|6462|33638
1607613000000|2020-12-10 15:10:00|6467|6466|6466|6465|6475|6474|6465|6464|33748
1607613300000|2020-12-10 15:15:00|6467|6466|6464|6462|6470|6469|6459|6458|26486
1607613600000|2020-12-10 15:20:00|6465|6463|6465|6464|6469|6468|6462|6461|25962
1607613900000|2020-12-10 15:25:00|6464|6463|6457|6456|6468|6466|6455|6454|66118
1607614200000|2020-12-10 15:30:00|6456|6455|6454|6453|6462|6460|6452|6450|19384
1607614500000|2020-12-10 15:35:00|6453|6451|6460|6459|6460|6459|6452|6451|33427
1607614800000|2020-12-10 15:40:00|6461|6460|6444|6443|6464|6463|6444|6443|32807
1607615100000|2020-12-10 15:45:00|6443|6442|6442|6441|6444|6442|6434|6433|43946
1607615400000|2020-12-10 15:50:00|6443|6442|6442|6441|6448|6447|6441|6440|26036
1607615700000|2020-12-10 15:55:00|6441|6440|6439|6437|6445|6444|6434|6433|39755
1607616000000|2020-12-10 16:00:00|6440|6438|6444|6443|6449|6448|6439|6438|27484
1607616300000|2020-12-10 16:05:00|6445|6442|6438|6437|6446|6445|6438|6437|26555
1607616600000|2020-12-10 16:10:00|6439|6438|6431|6430|6441|6440|6427|6426|32369
1607616900000|2020-12-10 16:15:00|6432|6431|6434|6433|6440|6439|6431|6430|30584
1607617200000|2020-12-10 16:20:00|6435|6434|6433|6432|6437|6436|6431|6430|26977
1607617500000|2020-12-10 16:25:00|6434|6433|6421|6420|6435|6434|6421|6420|41873
1607673600000|2020-12-11 08:00:00|6398|6390|6364|6362|6398|6390|6362|6361|66624
1607673900000|2020-12-11 08:05:00|6365|6363|6360|6357|6365|6363|6343|6340|36500
1607674200000|2020-12-11 08:10:00|6359|6356|6353|6352|6369|6366|6351|6350|32753
1607674500000|2020-12-11 08:15:00|6352|6351|6340|6338|6353|6352|6337|6335|40056
1607674800000|2020-12-11 08:20:00|6339|6337|6316|6313|6340|6338|6313|6311|28825
1607675100000|2020-12-11 08:25:00|6315|6312|6317|6316|6322|6321|6311|6309|33787
1607675400000|2020-12-11 08:30:00|6316|6315|6301|6298|6317|6316|6290|6287|66066
1607675700000|2020-12-11 08:35:00|6300|6297|6295|6294|6301|6298|6288|6287|34011
1607676000000|2020-12-11 08:40:00|6294|6293|6298|6296|6299|6298|6288|6286|22466
1607676300000|2020-12-11 08:45:00|6297|6295|6292|6290|6300|6299|6291|6290|22091
1607676600000|2020-12-11 08:50:00|6291|6291|6299|6296|6310|6309|6291|6290|45217
1607676900000|2020-12-11 08:55:00|6298|6295|6309|6307|6311|6310|6294|6292|12979
1607677200000|2020-12-11 09:00:00|6310|6306|6328|6326|6334|6332|6306|6305|39817
1607677500000|2020-12-11 09:05:00|6329|6327|6321|6320|6341|6339|6319|6317|30222
1607677800000|2020-12-11 09:10:00|6322|6321|6313|6310|6325|6323|6312|6310|17548
1607678100000|2020-12-11 09:15:00|6312|6308|6306|6305|6312|6311|6303|6301|48162
1607678400000|2020-12-11 09:20:00|6305|6304|6310|6308|6312|6311|6303|6302|29865
1607678700000|2020-12-11 09:25:00|6309|6307|6314|6312|6322|6320|6307|6306|15030
1607679000000|2020-12-11 09:30:00|6313|6311|6312|6310|6316|6314|6310|6309|8943
1607679300000|2020-12-11 09:35:00|6311|6309|6311|6310|6315|6313|6305|6303|15993
1607679600000|2020-12-11 09:40:00|6310|6309|6312|6311|6316|6315|6305|6304|32662
1607679900000|2020-12-11 09:45:00|6313|6312|6306|6305|6318|6316|6306|6305|13231
1607680200000|2020-12-11 09:50:00|6307|6306|6304|6303|6309|6308|6300|6299|27269
1607680500000|2020-12-11 09:55:00|6305|6302|6293|6291|6305|6303|6291|6290|23185
1607680800000|2020-12-11 10:00:00|6292|6290|6293|6292|6297|6296|6290|6289|20129
1607681100000|2020-12-11 10:05:00|6294|6293|6294|6293|6296|6294|6290|6288|13097
1607681400000|2020-12-11 10:10:00|6293|6292|6287|6286|6297|6296|6287|6286|28519
1607681700000|2020-12-11 10:15:00|6286|6285|6300|6298|6302|6300|6285|6284|17216
1607682000000|2020-12-11 10:20:00|6299|6299|6304|6303|6306|6305|6297|6295|10836
1607682300000|2020-12-11 10:25:00|6303|6302|6303|6301|6304|6303|6300|6299|11237
1607682600000|2020-12-11 10:30:00|6304|6302|6302|6300|6311|6310|6299|6298|39906
1607682900000|2020-12-11 10:35:00|6301|6301|6285|6284|6304|6303|6283|6282|74097
1607683200000|2020-12-11 10:40:00|6286|6285|6287|6286|6288|6287|6280|6278|38393
1607683500000|2020-12-11 10:45:00|6286|6285|6288|6286|6291|6290|6280|6279|23829
1607683800000|2020-12-11 10:50:00|6287|6285|6286|6284|6293|6291|6282|6281|16229
1607684100000|2020-12-11 10:55:00|6287|6285|6282|6281|6288|6286|6274|6273|31424
1607684400000|2020-12-11 11:00:00|6281|6280|6276|6275|6282|6281|6274|6273|28880
1607684700000|2020-12-11 11:05:00|6277|6276|6262|6261|6279|6277|6252|6251|80576
1607685000000|2020-12-11 11:10:00|6263|6260|6265|6264|6271|6269|6261|6260|35057
1607685300000|2020-12-11 11:15:00|6264|6263|6252|6250|6268|6267|6252|6250|26627
1607685600000|2020-12-11 11:20:00|6251|6251|6245|6243|6252|6251|6235|6234|45996
1607685900000|2020-12-11 11:25:00|6246|6244|6239|6237|6247|6246|6235|6234|25498
1607686200000|2020-12-11 11:30:00|6238|6238|6251|6249|6252|6250|6237|6235|29967
1607686500000|2020-12-11 11:35:00|6250|6248|6255|6253|6256|6255|6232|6231|40239
1607686800000|2020-12-11 11:40:00|6254|6252|6246|6245|6254|6252|6243|6241|14430
1607687100000|2020-12-11 11:45:00|6245|6244|6244|6243|6248|6247|6242|6241|16512
1607687400000|2020-12-11 11:50:00|6245|6244|6240|6238|6253|6251|6239|6238|28161
1607687700000|2020-12-11 11:55:00|6241|6239|6258|6257|6259|6258|6241|6238|34587
1607688000000|2020-12-11 12:00:00|6257|6252|6258|6257|6264|6263|6253|6251|66144
1607688300000|2020-12-11 12:05:00|6259|6258|6264|6262|6266|6265|6255|6252|37120
1607688600000|2020-12-11 12:10:00|6263|6263|6271|6269|6273|6272|6261|6260|25207
1607688900000|2020-12-11 12:15:00|6272|6268|6283|6281|6285|6284|6269|6267|28202
1607689200000|2020-12-11 12:20:00|6282|6277|6276|6273|6282|6280|6269|6267|19811
1607689500000|2020-12-11 12:25:00|6275|6274|6287|6286|6287|6286|6274|6272|14173
1607689800000|2020-12-11 12:30:00|6286|6285|6282|6281|6287|6285|6274|6272|23033
1607690100000|2020-12-11 12:35:00|6281|6280|6282|6281|6283|6281|6272|6271|10680
1607690400000|2020-12-11 12:40:00|6283|6282|6279|6278|6285|6284|6277|6276|11999
1607690700000|2020-12-11 12:45:00|6280|6279|6281|6280|6282|6280|6276|6275|8664
1607691000000|2020-12-11 12:50:00|6282|6281|6283|6282|6290|6288|6280|6279|16847
1607691300000|2020-12-11 12:55:00|6282|6281|6279|6278|6286|6284|6279|6278|9075
1607691600000|2020-12-11 13:00:00|6278|6277|6291|6290|6292|6290|6278|6277|13708
1607691900000|2020-12-11 13:05:00|6292|6289|6290|6289|6293|6291|6285|6284|7006
1607692200000|2020-12-11 13:10:00|6291|6288|6283|6281|6291|6290|6283|6281|6930
1607692500000|2020-12-11 13:15:00|6282|6282|6278|6277|6283|6282|6277|6276|7202
1607692800000|2020-12-11 13:20:00|6277|6276|6270|6268|6283|6282|6269|6268|13795
1607693100000|2020-12-11 13:25:00|6271|6269|6277|6275|6278|6277|6271|6268|13442
1607693400000|2020-12-11 13:30:00|6276|6276|6280|6279|6284|6283|6272|6271|15549
1607693700000|2020-12-11 13:35:00|6281|6280|6276|6275|6282|6281|6276|6275|7027
1607694000000|2020-12-11 13:40:00|6277|6276|6277|6276|6278|6277|6274|6272|7634
1607694300000|2020-12-11 13:45:00|6278|6277|6284|6283|6288|6287|6278|6277|7994
1607694600000|2020-12-11 13:50:00|6283|6282|6293|6292|6298|6296|6278|6276|25488
1607694900000|2020-12-11 13:55:00|6294|6293|6300|6298|6302|6300|6292|6291|20934
1607695200000|2020-12-11 14:00:00|6299|6299|6301|6300|6302|6301|6296|6294|9841
1607695500000|2020-12-11 14:05:00|6300|6299|6296|6295|6303|6302|6294|6293|15678
1607695800000|2020-12-11 14:10:00|6297|6296|6300|6299|6302|6300|6295|6294|16135
1607696100000|2020-12-11 14:15:00|6299|6298|6300|6299|6303|6302|6297|6296|7475
1607696400000|2020-12-11 14:20:00|6299|6298|6301|6300|6303|6302|6298|6296|9451
1607696700000|2020-12-11 14:25:00|6300|6299|6302|6301|6303|6302|6297|6296|6959
1607697000000|2020-12-11 14:30:00|6303|6302|6304|6303|6306|6305|6299|6298|15957
1607697300000|2020-12-11 14:35:00|6305|6302|6298|6297|6307|6306|6297|6296|12992
1607697600000|2020-12-11 14:40:00|6299|6296|6286|6284|6300|6299|6285|6284|15658
1607697900000|2020-12-11 14:45:00|6287|6285|6295|6294|6298|6297|6287|6285|13322
1607698200000|2020-12-11 14:50:00|6294|6293|6303|6302|6305|6303|6286|6285|23692
1607698500000|2020-12-11 14:55:00|6304|6301|6301|6300|6305|6304|6298|6297|10411
1607698800000|2020-12-11 15:00:00|6300|6299|6310|6309|6313|6312|6300|6299|25745
1607699100000|2020-12-11 15:05:00|6309|6308|6317|6316|6317|6316|6306|6305|24689
1607699400000|2020-12-11 15:10:00|6318|6317|6316|6315|6320|6318|6312|6311|16952
1607699700000|2020-12-11 15:15:00|6317|6316|6328|6326|6330|6328|6316|6315|15096
1607700000000|2020-12-11 15:20:00|6327|6327|6322|6320|6328|6327|6319|6318|18651
1607700300000|2020-12-11 15:25:00|6321|6321|6311|6310|6325|6324|6311|6310|12729
1607700600000|2020-12-11 15:30:00|6312|6311|6313|6312|6317|6316|6310|6309|21107
1607700900000|2020-12-11 15:35:00|6312|6311|6301|6300|6315|6314|6298|6297|12255
1607701200000|2020-12-11 15:40:00|6302|6301|6295|6294|6303|6302|6295|6293|9098
1607701500000|2020-12-11 15:45:00|6294|6293|6294|6293|6300|6298|6293|6292|13456
1607701800000|2020-12-11 15:50:00|6293|6292|6288|6286|6294|6293|6287|6286|14959
1607702100000|2020-12-11 15:55:00|6287|6287|6298|6297|6298|6297|6287|6286|17194
1607702400000|2020-12-11 16:00:00|6299|6296|6310|6309|6311|6310|6298|6296|27772
1607702700000|2020-12-11 16:05:00|6311|6310|6307|6306|6313|6312|6306|6304|18684
1607703000000|2020-12-11 16:10:00|6308|6307|6308|6306|6311|6310|6305|6304|9064
1607703300000|2020-12-11 16:15:00|6307|6307|6313|6312|6314|6313|6306|6305|47919
1607703600000|2020-12-11 16:20:00|6312|6311|6304|6303|6314|6313|6302|6301|30547
1607703900000|2020-12-11 16:25:00|6305|6304|6301|6299|6307|6305|6299|6298|44055
1607932800000|2020-12-14 08:00:00|6388|6371|6433|6431|6441|6437|6384|6371|204175
1607933100000|2020-12-14 08:05:00|6432|6430|6435|6433|6449|6446|6416|6414|61921
1607933400000|2020-12-14 08:10:00|6436|6432|6456|6452|6466|6462|6434|6432|62123
1607933700000|2020-12-14 08:15:00|6455|6451|6453|6450|6465|6462|6448|6444|38063
1607934000000|2020-12-14 08:20:00|6454|6451|6444|6442|6463|6460|6444|6441|29102
1607934300000|2020-12-14 08:25:00|6443|6441|6440|6438|6447|6445|6431|6430|44092
1607934600000|2020-12-14 08:30:00|6441|6439|6455|6453|6457|6455|6441|6439|26115
1607934900000|2020-12-14 08:35:00|6456|6454|6445|6444|6457|6454|6440|6438|17991
1607935200000|2020-12-14 08:40:00|6444|6443|6447|6445|6453|6452|6444|6443|13506
1607935500000|2020-12-14 08:45:00|6446|6443|6453|6450|6453|6451|6439|6437|21626
1607935800000|2020-12-14 08:50:00|6452|6451|6446|6444|6455|6454|6443|6441|17959
1607936100000|2020-12-14 08:55:00|6445|6443|6449|6448|6450|6449|6440|6439|11707
1607936400000|2020-12-14 09:00:00|6450|6449|6455|6453|6458|6457|6448|6447|13803
1607936700000|2020-12-14 09:05:00|6454|6452|6449|6448|6459|6457|6448|6446|21432
1607937000000|2020-12-14 09:10:00|6448|6447|6437|6434|6449|6448|6436|6434|34357
1607937300000|2020-12-14 09:15:00|6436|6435|6427|6426|6437|6436|6425|6423|22345
1607937600000|2020-12-14 09:20:00|6428|6425|6422|6420|6429|6427|6419|6418|38308
1607937900000|2020-12-14 09:25:00|6423|6421|6413|6412|6423|6422|6413|6412|14176
1607938200000|2020-12-14 09:30:00|6414|6411|6397|6396|6414|6411|6395|6393|29644
1607938500000|2020-12-14 09:35:00|6398|6397|6418|6415|6420|6419|6397|6396|32082
1607938800000|2020-12-14 09:40:00|6417|6416|6423|6421|6424|6421|6414|6413|17768
1607939100000|2020-12-14 09:45:00|6422|6420|6426|6423|6428|6426|6417|6416|14871
1607939400000|2020-12-14 09:50:00|6427|6424|6428|6426|6429|6427|6419|6417|11449
1607939700000|2020-12-14 09:55:00|6427|6425|6437|6435|6439|6438|6426|6424|16759
1607940000000|2020-12-14 10:00:00|6436|6436|6446|6444|6447|6445|6433|6432|11595
1607940300000|2020-12-14 10:05:00|6445|6445|6454|6452|6455|6453|6444|6442|40281
1607940600000|2020-12-14 10:10:00|6453|6453|6446|6444|6453|6453|6445|6443|10018
1607940900000|2020-12-14 10:15:00|6445|6443|6443|6442|6449|6448|6441|6440|19845
1607941200000|2020-12-14 10:20:00|6444|6443|6451|6449|6452|6451|6444|6443|16735
1607941500000|2020-12-14 10:25:00|6452|6450|6451|6450|6457|6456|6449|6448|15342
1607941800000|2020-12-14 10:30:00|6452|6449|6461|6460|6464|6463|6452|6449|24948
1607942100000|2020-12-14 10:35:00|6460|6459|6459|6458|6464|6462|6457|6456|12632
1607942400000|2020-12-14 10:40:00|6460|6459|6458|6457|6462|6461|6456|6455|9733
1607942700000|2020-12-14 10:45:00|6459|6456|6458|6456|6462|6460|6454|6452|16401
1607943000000|2020-12-14 10:50:00|6459|6457|6454|6453|6462|6461|6453|6452|15724
1607943300000|2020-12-14 10:55:00|6455|6454|6456|6455|6458|6456|6453|6452|12747
1607943600000|2020-12-14 11:00:00|6457|6456|6459|6458|6460|6459|6453|6451|10265
1607943900000|2020-12-14 11:05:00|6460|6459|6463|6462|6468|6467|6460|6459|17291
1607944200000|2020-12-14 11:10:00|6464|6461|6457|6456|6464|6463|6454|6453|24847
1607944500000|2020-12-14 11:15:00|6456|6455|6465|6463|6467|6465|6456|6454|8612
1607944800000|2020-12-14 11:20:00|6464|6464|6467|6466|6469|6468|6461|6460|12178
1607945100000|2020-12-14 11:25:00|6468|6467|6469|6468|6469|6468|6463|6461|7902
1607945400000|2020-12-14 11:30:00|6470|6469|6475|6473|6485|6484|6470|6469|59497
1607945700000|2020-12-14 11:35:00|6476|6474|6480|6477|6480|6479|6471|6470|165990
1607946000000|2020-12-14 11:40:00|6479|6476|6474|6472|6479|6476|6471|6470|16859
1607946300000|2020-12-14 11:45:00|6473|6471|6466|6465|6477|6476|6465|6464|11957
1607946600000|2020-12-14 11:50:00|6465|6464|6464|6463|6467|6466|6463|6461|8352
1607946900000|2020-12-14 11:55:00|6465|6464|6465|6464|6467|6466|6463|6462|3917
1607947200000|2020-12-14 12:00:00|6470|6460|6455|6453|6470|6463|6453|6452|14142
1607947500000|2020-12-14 12:05:00|6456|6454|6457|6455|6461|6460|6454|6452|9912
1607947800000|2020-12-14 12:10:00|6456|6456|6460|6457|6460|6458|6454|6453|8736
1607948100000|2020-12-14 12:15:00|6461|6458|6457|6456|6462|6460|6454|6452|13148
1607948400000|2020-12-14 12:20:00|6456|6455|6452|6451|6457|6456|6451|6450|5779
1607948700000|2020-12-14 12:25:00|6453|6452|6453|6451|6455|6454|6449|6448|11886
1607949000000|2020-12-14 12:30:00|6454|6452|6455|6454|6459|6458|6452|6451|9477
1607949300000|2020-12-14 12:35:00|6456|6455|6456|6455|6458|6457|6450|6449|32747
1607949600000|2020-12-14 12:40:00|6455|6454|6451|6449|6457|6456|6450|6448|16766
1607949900000|2020-12-14 12:45:00|6450|6450|6453|6452|6454|6452|6447|6446|12381
1607950200000|2020-12-14 12:50:00|6452|6451|6452|6450|6453|6452|6449|6448|11732
1607950500000|2020-12-14 12:55:00|6453|6451|6459|6458|6459|6458|6452|6451|8656
1607950800000|2020-12-14 13:00:00|6460|6459|6468|6467|6468|6467|6460|6459|21860
1607951100000|2020-12-14 13:05:00|6469|6468|6467|6465|6470|6469|6466|6465|9203
1607951400000|2020-12-14 13:10:00|6466|6466|6472|6470|6478|6477|6466|6466|42507
1607951700000|2020-12-14 13:15:00|6471|6469|6466|6465|6471|6470|6464|6463|7070
1607952000000|2020-12-14 13:20:00|6465|6464|6465|6464|6467|6466|6464|6463|8188
1607952300000|2020-12-14 13:25:00|6466|6465|6467|6466|6469|6468|6466|6465|4992
1607952600000|2020-12-14 13:30:00|6466|6465|6470|6469|6470|6469|6465|6464|5866
1607952900000|2020-12-14 13:35:00|6469|6468|6470|6469|6474|6473|6467|6466|13914
1607953200000|2020-12-14 13:40:00|6471|6470|6462|6461|6471|6470|6462|6461|7920
1607953500000|2020-12-14 13:45:00|6463|6460|6460|6459|6463|6461|6457|6455|11855
1607953800000|2020-12-14 13:50:00|6459|6458|6461|6460|6461|6460|6455|6454|3634
1607954100000|2020-12-14 13:55:00|6460|6459|6455|6454|6461|6460|6453|6452|9267
1607954400000|2020-12-14 14:00:00|6456|6455|6455|6454|6460|6459|6455|6454|12583
1607954700000|2020-12-14 14:05:00|6456|6455|6457|6456|6460|6458|6454|6453|10921
1607955000000|2020-12-14 14:10:00|6458|6457|6461|6460|6462|6461|6457|6456|9077
1607955300000|2020-12-14 14:15:00|6462|6459|6457|6456|6462|6459|6457|6456|5043
1607955600000|2020-12-14 14:20:00|6456|6455|6447|6446|6456|6455|6444|6443|33414
1607955900000|2020-12-14 14:25:00|6446|6445|6444|6443|6452|6450|6443|6441|9328
1607956200000|2020-12-14 14:30:00|6445|6444|6439|6438|6451|6450|6439|6438|16116
1607956500000|2020-12-14 14:35:00|6440|6439|6434|6433|6440|6439|6427|6426|29338
1607956800000|2020-12-14 14:40:00|6433|6432|6428|6426|6434|6433|6426|6425|21265
1607957100000|2020-12-14 14:45:00|6427|6427|6430|6429|6433|6431|6416|6414|46867
1607957400000|2020-12-14 14:50:00|6429|6428|6410|6409|6430|6429|6408|6406|14851
1607957700000|2020-12-14 14:55:00|6411|6408|6415|6414|6421|6420|6406|6405|28027
1607958000000|2020-12-14 15:00:00|6416|6415|6414|6412|6419|6418|6411|6410|34602
1607958300000|2020-12-14 15:05:00|6413|6411|6422|6421|6423|6422|6411|6410|20863
1607958600000|2020-12-14 15:10:00|6423|6422|6424|6423|6425|6424|6413|6412|17389
1607958900000|2020-12-14 15:15:00|6425|6424|6430|6429|6436|6435|6424|6423|26502
1607959200000|2020-12-14 15:20:00|6429|6428|6416|6415|6430|6429|6414|6413|17636
1607959500000|2020-12-14 15:25:00|6415|6414|6428|6427|6428|6427|6415|6413|12577
1607959800000|2020-12-14 15:30:00|6427|6426|6440|6438|6442|6441|6420|6418|55699
1607960100000|2020-12-14 15:35:00|6439|6437|6433|6431|6439|6437|6429|6428|28048
1607960400000|2020-12-14 15:40:00|6434|6432|6426|6425|6434|6433|6422|6421|24592
1607960700000|2020-12-14 15:45:00|6427|6426|6413|6412|6428|6427|6412|6410|22369
1607961000000|2020-12-14 15:50:00|6412|6411|6416|6415|6424|6422|6409|6408|70059
1607961300000|2020-12-14 15:55:00|6415|6414|6408|6407|6421|6420|6407|6406|21876
1607961600000|2020-12-14 16:00:00|6407|6406|6408|6407|6411|6410|6404|6402|17322
1607961900000|2020-12-14 16:05:00|6407|6406|6396|6395|6408|6407|6396|6395|19649
1607962200000|2020-12-14 16:10:00|6395|6394|6398|6397|6401|6400|6394|6393|17577
1607962500000|2020-12-14 16:15:00|6397|6396|6401|6400|6403|6401|6395|6394|32769
1607962800000|2020-12-14 16:20:00|6400|6399|6399|6398|6403|6402|6396|6395|30242
1607963100000|2020-12-14 16:25:00|6400|6399|6392|6390|6402|6401|6390|6388|33477
1608019200000|2020-12-15 08:00:00|6388|6377|6390|6386|6391|6388|6365|6363|67373
1608019500000|2020-12-15 08:05:00|6391|6387|6415|6413|6423|6419|6390|6387|37903
1608019800000|2020-12-15 08:10:00|6414|6412|6407|6405|6426|6423|6405|6404|34487
1608020100000|2020-12-15 08:15:00|6406|6404|6415|6412|6423|6420|6399|6397|31433
1608020400000|2020-12-15 08:20:00|6414|6413|6416|6413|6423|6422|6412|6411|35429
1608020700000|2020-12-15 08:25:00|6415|6414|6419|6418|6421|6420|6414|6413|16571
1608021000000|2020-12-15 08:30:00|6420|6419|6436|6434|6448|6446|6419|6418|21065
1608021300000|2020-12-15 08:35:00|6437|6435|6435|6432|6441|6439|6429|6426|14495
1608021600000|2020-12-15 08:40:00|6434|6433|6435|6433|6440|6439|6428|6427|15904
1608021900000|2020-12-15 08:45:00|6436|6434|6452|6451|6454|6453|6436|6434|103334
1608022200000|2020-12-15 08:50:00|6453|6452|6459|6457|6469|6467|6451|6450|43656
1608022500000|2020-12-15 08:55:00|6460|6458|6468|6467|6470|6469|6453|6451|63250
1608022800000|2020-12-15 09:00:00|6469|6468|6465|6463|6470|6469|6458|6455|32496
1608023100000|2020-12-15 09:05:00|6467|6464|6484|6482|6487|6486|6466|6464|95568
1608023400000|2020-12-15 09:10:00|6483|6483|6487|6484|6493|6491|6481|6480|55337
1608023700000|2020-12-15 09:15:00|6488|6485|6475|6473|6489|6487|6469|6467|20071
1608024000000|2020-12-15 09:20:00|6474|6472|6474|6472|6480|6479|6471|6470|14235
1608024300000|2020-12-15 09:25:00|6475|6473|6470|6469|6475|6473|6462|6461|8243
1608024600000|2020-12-15 09:30:00|6472|6470|6475|6473|6482|6481|6471|6469|18151
1608024900000|2020-12-15 09:35:00|6476|6474|6478|6475|6481|6479|6474|6473|10746
1608025200000|2020-12-15 09:40:00|6479|6476|6488|6485|6488|6486|6475|6473|10233
1608025500000|2020-12-15 09:45:00|6489|6486|6504|6503|6510|6508|6489|6486|103201
1608025800000|2020-12-15 09:50:00|6505|6504|6497|6496|6506|6505|6495|6493|28228
1608026100000|2020-12-15 09:55:00|6496|6495|6493|6492|6497|6496|6490|6488|30002
1608026400000|2020-12-15 10:00:00|6492|6491|6490|6489|6499|6497|6489|6487|22067
1608026700000|2020-12-15 10:05:00|6489|6488|6482|6481|6491|6490|6481|6479|15316
1608027000000|2020-12-15 10:10:00|6481|6480|6471|6469|6486|6484|6471|6468|7102
1608027300000|2020-12-15 10:15:00|6470|6470|6464|6463|6473|6472|6464|6463|7590
1608027600000|2020-12-15 10:20:00|6463|6462|6478|6477|6480|6478|6462|6461|30451
1608027900000|2020-12-15 10:25:00|6479|6478|6473|6472|6483|6482|6470|6469|13815
1608028200000|2020-12-15 10:30:00|6474|6473|6486|6485|6487|6485|6474|6472|14755
1608028500000|2020-12-15 10:35:00|6487|6486|6490|6489|6496|6494|6485|6484|15494
1608028800000|2020-12-15 10:40:00|6489|6488|6483|6482|6490|6489|6483|6482|10205
1608029100000|2020-12-15 10:45:00|6482|6481|6484|6482|6485|6484|6482|6481|5814
1608029400000|2020-12-15 10:50:00|6483|6481|6476|6474|6484|6483|6474|6473|15109
1608029700000|2020-12-15 10:55:00|6475|6473|6474|6473|6475|6474|6469|6468|9573
1608030000000|2020-12-15 11:00:00|6473|6472|6475|6472|6477|6475|6467|6466|11064
1608030300000|2020-12-15 11:05:00|6474|6473|6476|6475|6476|6475|6469|6468|11839
1608030600000|2020-12-15 11:10:00|6475|6474|6476|6474|6479|6477|6473|6472|7273
1608030900000|2020-12-15 11:15:00|6475|6475|6476|6475|6478|6477|6473|6472|7878
1608031200000|2020-12-15 11:20:00|6477|6476|6478|6477|6479|6477|6472|6471|7380
1608031500000|2020-12-15 11:25:00|6479|6476|6472|6470|6479|6478|6472|6470|6214
1608031800000|2020-12-15 11:30:00|6471|6471|6473|6471|6477|6476|6471|6470|11366
1608032100000|2020-12-15 11:35:00|6472|6470|6474|6473|6476|6474|6471|6470|4936
1608032400000|2020-12-15 11:40:00|6475|6474|6477|6476|6480|6479|6473|6472|9574
1608032700000|2020-12-15 11:45:00|6476|6475|6482|6481|6482|6481|6472|6471|9645
1608033000000|2020-12-15 11:50:00|6481|6480|6491|6490|6494|6492|6481|6480|18566
1608033300000|2020-12-15 11:55:00|6492|6491|6485|6484|6498|6496|6484|6483|9209
1608033600000|2020-12-15 12:00:00|6490|6485|6488|6486|6493|6491|6485|6484|5829
1608033900000|2020-12-15 12:05:00|6487|6487|6491|6490|6493|6491|6483|6482|10323
1608034200000|2020-12-15 12:10:00|6492|6489|6490|6489|6492|6490|6480|6479|24651
1608034500000|2020-12-15 12:15:00|6491|6490|6492|6491|6494|6493|6488|6487|12417
1608034800000|2020-12-15 12:20:00|6491|6490|6492|6490|6494|6493|6489|6487|10881
1608035100000|2020-12-15 12:25:00|6491|6491|6491|6490|6495|6494|6491|6490|10559
1608035400000|2020-12-15 12:30:00|6490|6489|6491|6490|6493|6492|6488|6487|6207
1608035700000|2020-12-15 12:35:00|6490|6489|6491|6490|6495|6493|6490|6489|14026
1608036000000|2020-12-15 12:40:00|6490|6489|6487|6486|6494|6493|6485|6484|19906
1608036300000|2020-12-15 12:45:00|6488|6487|6486|6485|6490|6489|6483|6482|14212
1608036600000|2020-12-15 12:50:00|6485|6484|6483|6482|6486|6485|6481|6480|3737
1608036900000|2020-12-15 12:55:00|6482|6481|6486|6484|6486|6485|6481|6480|17023
1608037200000|2020-12-15 13:00:00|6485|6483|6483|6482|6486|6485|6480|6479|8569
1608037500000|2020-12-15 13:05:00|6482|6481|6488|6487|6489|6488|6478|6476|8321
1608037800000|2020-12-15 13:10:00|6489|6488|6497|6496|6498|6496|6485|6484|271594
1608038100000|2020-12-15 13:15:00|6496|6495|6504|6503|6505|6504|6496|6495|22310
1608038400000|2020-12-15 13:20:00|6505|6504|6500|6499|6507|6505|6495|6493|11193
1608038700000|2020-12-15 13:25:00|6501|6500|6499|6498|6505|6504|6499|6497|8274
1608039000000|2020-12-15 13:30:00|6498|6497|6509|6508|6514|6512|6498|6496|23634
1608039300000|2020-12-15 13:35:00|6510|6507|6498|6497|6510|6508|6498|6496|5935
1608039600000|2020-12-15 13:40:00|6497|6496|6493|6491|6499|6497|6491|6490|11472
1608039900000|2020-12-15 13:45:00|6492|6492|6492|6491|6495|6494|6491|6490|10589
1608040200000|2020-12-15 13:50:00|6493|6490|6493|6492|6498|6497|6489|6488|28836
1608040500000|2020-12-15 13:55:00|6494|6493|6496|6494|6497|6496|6488|6486|36833
1608040800000|2020-12-15 14:00:00|6495|6495|6493|6492|6497|6496|6493|6491|16946
1608041100000|2020-12-15 14:05:00|6494|6493|6485|6483|6494|6493|6484|6483|8882
1608041400000|2020-12-15 14:10:00|6484|6484|6481|6479|6486|6485|6477|6474|16010
1608041700000|2020-12-15 14:15:00|6482|6480|6480|6479|6483|6481|6472|6462|41183
1608042000000|2020-12-15 14:20:00|6481|6480|6483|6481|6485|6483|6474|6473|13115
1608042300000|2020-12-15 14:25:00|6484|6482|6486|6484|6487|6485|6479|6477|9281
1608042600000|2020-12-15 14:30:00|6485|6483|6499|6498|6501|6500|6482|6481|29373
1608042900000|2020-12-15 14:35:00|6500|6499|6502|6501|6507|6506|6497|6496|23141
1608043200000|2020-12-15 14:40:00|6503|6502|6496|6494|6506|6505|6493|6492|10973
1608043500000|2020-12-15 14:45:00|6495|6493|6480|6479|6495|6494|6479|6478|25189
1608043800000|2020-12-15 14:50:00|6479|6478|6474|6473|6485|6484|6474|6473|26274
1608044100000|2020-12-15 14:55:00|6473|6472|6474|6473|6477|6475|6464|6461|49198
1608044400000|2020-12-15 15:00:00|6475|6474|6473|6471|6479|6478|6471|6470|9254
1608044700000|2020-12-15 15:05:00|6472|6472|6467|6465|6480|6479|6464|6463|15081
1608045000000|2020-12-15 15:10:00|6466|6466|6467|6466|6474|6473|6462|6461|19156
1608045300000|2020-12-15 15:15:00|6466|6465|6470|6469|6471|6470|6464|6463|12568
1608045600000|2020-12-15 15:20:00|6469|6468|6465|6464|6471|6470|6463|6462|11669
1608045900000|2020-12-15 15:25:00|6466|6465|6459|6458|6467|6465|6456|6455|9117
1608046200000|2020-12-15 15:30:00|6458|6457|6464|6463|6466|6465|6456|6455|20380
1608046500000|2020-12-15 15:35:00|6465|6464|6455|6454|6472|6470|6454|6452|15126
1608046800000|2020-12-15 15:40:00|6456|6455|6459|6457|6465|6463|6452|6450|19536
1608047100000|2020-12-15 15:45:00|6458|6458|6461|6460|6462|6460|6455|6454|16796
1608047400000|2020-12-15 15:50:00|6463|6461|6469|6468|6470|6469|6460|6459|18735
1608047700000|2020-12-15 15:55:00|6470|6469|6468|6467|6470|6469|6462|6461|10761
1608048000000|2020-12-15 16:00:00|6469|6468|6462|6461|6469|6468|6459|6458|13878
1608048300000|2020-12-15 16:05:00|6461|6460|6480|6479|6485|6484|6459|6458|29305
1608048600000|2020-12-15 16:10:00|6481|6480|6481|6480|6483|6482|6476|6475|27030
1608048900000|2020-12-15 16:15:00|6480|6479|6481|6480|6482|6481|6477|6476|14533
1608049200000|2020-12-15 16:20:00|6482|6481|6483|6482|6490|6488|6479|6478|33484
1608049500000|2020-12-15 16:25:00|6484|6483|6485|6481|6488|6487|6482|6480|22669
1608105600000|2020-12-16 08:00:00|6497|6494|6526|6522|6527|6525|6497|6487|72039
1608105900000|2020-12-16 08:05:00|6527|6523|6548|6546|6549|6548|6518|6514|53748
1608106200000|2020-12-16 08:10:00|6547|6545|6529|6527|6550|6548|6526|6524|56711
1608106500000|2020-12-16 08:15:00|6531|6528|6548|6546|6562|6561|6531|6528|77761
1608106800000|2020-12-16 08:20:00|6546|6545|6537|6535|6549|6546|6536|6535|25911
1608107100000|2020-12-16 08:25:00|6536|6534|6539|6537|6540|6538|6529|6528|9115
1608107400000|2020-12-16 08:30:00|6540|6538|6548|6546|6550|6549|6540|6538|49955
1608107700000|2020-12-16 08:35:00|6547|6545|6533|6532|6547|6546|6531|6530|15222
1608108000000|2020-12-16 08:40:00|6532|6531|6536|6534|6539|6538|6525|6522|22229
1608108300000|2020-12-16 08:45:00|6537|6535|6530|6527|6539|6537|6528|6526|16329
1608108600000|2020-12-16 08:50:00|6529|6526|6530|6528|6532|6531|6522|6520|18177
1608108900000|2020-12-16 08:55:00|6531|6529|6534|6532|6538|6536|6530|6529|16663
1608109200000|2020-12-16 09:00:00|6533|6531|6530|6527|6536|6535|6524|6522|24673
1608109500000|2020-12-16 09:05:00|6531|6528|6541|6540|6542|6541|6528|6527|27592
1608109800000|2020-12-16 09:10:00|6542|6541|6540|6538|6543|6542|6537|6536|12356
1608110100000|2020-12-16 09:15:00|6539|6539|6538|6537|6541|6540|6535|6533|20305
1608110400000|2020-12-16 09:20:00|6539|6538|6537|6536|6542|6541|6536|6535|23277
1608110700000|2020-12-16 09:25:00|6538|6537|6536|6535|6539|6538|6535|6534|12090
1608111000000|2020-12-16 09:30:00|6537|6536|6536|6535|6543|6542|6536|6535|23028
1608111300000|2020-12-16 09:35:00|6537|6536|6529|6528|6537|6536|6529|6528|14021
1608111600000|2020-12-16 09:40:00|6528|6527|6527|6526|6533|6531|6520|6518|22134
1608111900000|2020-12-16 09:45:00|6528|6527|6527|6525|6534|6533|6526|6525|14911
1608112200000|2020-12-16 09:50:00|6526|6526|6521|6520|6529|6527|6518|6516|19866
1608112500000|2020-12-16 09:55:00|6522|6521|6525|6523|6527|6526|6519|6518|22716
1608112800000|2020-12-16 10:00:00|6526|6524|6513|6512|6526|6525|6512|6510|16525
1608113100000|2020-12-16 10:05:00|6514|6511|6522|6520|6523|6522|6512|6510|26339
1608113400000|2020-12-16 10:10:00|6523|6521|6512|6510|6525|6524|6511|6510|13656
1608113700000|2020-12-16 10:15:00|6511|6511|6519|6518|6520|6519|6511|6510|8584
1608114000000|2020-12-16 10:20:00|6518|6517|6519|6518|6521|6520|6513|6512|9704
1608114300000|2020-12-16 10:25:00|6520|6519|6525|6524|6529|6528|6519|6518|29071
1608114600000|2020-12-16 10:30:00|6524|6523|6520|6519|6524|6523|6515|6513|20433
1608114900000|2020-12-16 10:35:00|6519|6518|6510|6509|6520|6519|6509|6508|12681
1608115200000|2020-12-16 10:40:00|6509|6508|6516|6515|6517|6515|6506|6504|14676
1608115500000|2020-12-16 10:45:00|6515|6514|6512|6510|6515|6514|6510|6509|4756
1608115800000|2020-12-16 10:50:00|6511|6511|6509|6508|6512|6511|6505|6504|10402
1608116100000|2020-12-16 10:55:00|6508|6507|6509|6508|6514|6512|6506|6505|14534
1608116400000|2020-12-16 11:00:00|6510|6509|6508|6507|6512|6511|6505|6504|23697
1608116700000|2020-12-16 11:05:00|6509|6505|6506|6505|6509|6506|6501|6500|17761
1608117000000|2020-12-16 11:10:00|6505|6504|6506|6505|6510|6509|6504|6503|24517
1608117300000|2020-12-16 11:15:00|6505|6504|6511|6510|6513|6512|6504|6502|17310
1608117600000|2020-12-16 11:20:00|6510|6509|6509|6508|6515|6514|6507|6505|13753
1608117900000|2020-12-16 11:25:00|6510|6509|6501|6500|6512|6511|6501|6500|15767
1608118200000|2020-12-16 11:30:00|6502|6501|6507|6506|6510|6508|6501|6500|17200
1608118500000|2020-12-16 11:35:00|6508|6507|6503|6502|6509|6508|6502|6501|8123
1608118800000|2020-12-16 11:40:00|6502|6501|6499|6498|6503|6502|6497|6496|18330
1608119100000|2020-12-16 11:45:00|6498|6497|6491|6490|6499|6498|6488|6487|12649
1608119400000|2020-12-16 11:50:00|6492|6491|6490|6489|6494|6492|6487|6486|20728
1608119700000|2020-12-16 11:55:00|6491|6490|6487|6486|6492|6490|6484|6483|15130
1608120000000|2020-12-16 12:00:00|6488|6487|6481|6479|6488|6487|6479|6478|34130
1608120300000|2020-12-16 12:05:00|6480|6480|6483|6482|6484|6483|6480|6479|25013
1608120600000|2020-12-16 12:10:00|6484|6483|6488|6487|6490|6488|6484|6482|20176
1608120900000|2020-12-16 12:15:00|6487|6486|6490|6489|6490|6489|6486|6485|9164
1608121200000|2020-12-16 12:20:00|6489|6488|6480|6479|6490|6489|6480|6479|10380
1608121500000|2020-12-16 12:25:00|6481|6480|6470|6469|6481|6480|6470|6469|25730
1608121800000|2020-12-16 12:30:00|6469|6468|6480|6479|6482|6481|6467|6466|17769
1608122100000|2020-12-16 12:35:00|6481|6480|6473|6472|6482|6481|6473|6472|14803
1608122400000|2020-12-16 12:40:00|6472|6471|6471|6470|6473|6471|6468|6467|20990
1608122700000|2020-12-16 12:45:00|6470|6469|6464|6463|6472|6471|6464|6463|7611
1608123000000|2020-12-16 12:50:00|6463|6462|6463|6461|6469|6467|6461|6460|16873
1608123300000|2020-12-16 12:55:00|6462|6460|6468|6466|6470|6468|6457|6456|13275
1608123600000|2020-12-16 13:00:00|6467|6467|6465|6464|6467|6467|6462|6461|5501
1608123900000|2020-12-16 13:05:00|6466|6465|6466|6464|6466|6465|6461|6460|8995
1608124200000|2020-12-16 13:10:00|6467|6465|6480|6479|6480|6479|6463|6462|9064
1608124500000|2020-12-16 13:15:00|6479|6478|6476|6475|6485|6484|6473|6471|21677
1608124800000|2020-12-16 13:20:00|6475|6474|6469|6467|6475|6474|6467|6466|5178
1608125100000|2020-12-16 13:25:00|6470|6468|6468|6467|6470|6468|6464|6463|6819
1608125400000|2020-12-16 13:30:00|6467|6466|6462|6460|6473|6471|6460|6459|30666
1608125700000|2020-12-16 13:35:00|6461|6461|6462|6461|6466|6465|6458|6457|13180
1608126000000|2020-12-16 13:40:00|6461|6460|6457|6456|6462|6461|6454|6453|7187
1608126300000|2020-12-16 13:45:00|6456|6455|6460|6459|6461|6459|6454|6453|12224
1608126600000|2020-12-16 13:50:00|6459|6458|6456|6455|6463|6462|6456|6455|8798
1608126900000|2020-12-16 13:55:00|6457|6456|6451|6450|6459|6458|6451|6450|14104
1608127200000|2020-12-16 14:00:00|6452|6451|6447|6446|6452|6451|6446|6445|10934
1608127500000|2020-12-16 14:05:00|6446|6445|6454|6453|6455|6454|6442|6441|16544
1608127800000|2020-12-16 14:10:00|6455|6452|6450|6449|6455|6453|6447|6445|11347
1608128100000|2020-12-16 14:15:00|6449|6448|6447|6446|6449|6448|6443|6442|11670
1608128400000|2020-12-16 14:20:00|6446|6445|6453|6452|6457|6456|6445|6444|18701
1608128700000|2020-12-16 14:25:00|6454|6453|6457|6455|6459|6457|6453|6452|15404
1608129000000|2020-12-16 14:30:00|6456|6454|6435|6434|6457|6455|6432|6431|40383
1608129300000|2020-12-16 14:35:00|6434|6433|6425|6423|6435|6434|6421|6420|40745
1608129600000|2020-12-16 14:40:00|6426|6425|6423|6422|6427|6426|6412|6411|37449
1608129900000|2020-12-16 14:45:00|6424|6423|6414|6412|6435|6434|6414|6412|18803
1608130200000|2020-12-16 14:50:00|6415|6413|6413|6412|6419|6418|6410|6409|25517
1608130500000|2020-12-16 14:55:00|6412|6411|6420|6419|6421|6420|6405|6404|40711
1608130800000|2020-12-16 15:00:00|6421|6420|6407|6405|6424|6420|6406|6404|28289
1608131100000|2020-12-16 15:05:00|6408|6406|6406|6405|6412|6411|6405|6404|22266
1608131400000|2020-12-16 15:10:00|6407|6406|6400|6399|6408|6406|6397|6396|21351
1608131700000|2020-12-16 15:15:00|6399|6398|6406|6405|6412|6410|6399|6398|21684
1608132000000|2020-12-16 15:20:00|6407|6406|6409|6408|6412|6411|6402|6400|19285
1608132300000|2020-12-16 15:25:00|6408|6407|6411|6410|6414|6413|6406|6404|19202
1608132600000|2020-12-16 15:30:00|6412|6411|6420|6419|6423|6422|6410|6409|21846
1608132900000|2020-12-16 15:35:00|6419|6418|6420|6418|6420|6419|6414|6413|20131
1608133200000|2020-12-16 15:40:00|6419|6419|6416|6415|6422|6420|6413|6412|21802
1608133500000|2020-12-16 15:45:00|6417|6416|6417|6416|6421|6419|6415|6414|12971
1608133800000|2020-12-16 15:50:00|6416|6415|6415|6414|6419|6417|6413|6412|16274
1608134100000|2020-12-16 15:55:00|6414|6413|6415|6414|6417|6416|6413|6412|18008
1608134400000|2020-12-16 16:00:00|6416|6415|6414|6413|6417|6416|6412|6411|25176
1608134700000|2020-12-16 16:05:00|6415|6414|6416|6415|6416|6415|6410|6409|28373
1608135000000|2020-12-16 16:10:00|6417|6416|6417|6416|6420|6419|6416|6415|35679
1608135300000|2020-12-16 16:15:00|6418|6417|6422|6421|6423|6421|6413|6412|37586
1608135600000|2020-12-16 16:20:00|6423|6422|6439|6437|6442|6441|6421|6420|38545
1608135900000|2020-12-16 16:25:00|6440|6438|6439|6436|6443|6442|6432|6431|47791
1608192000000|2020-12-17 08:00:00|6478|6474|6513|6509|6516|6513|6468|6464|186773
1608192300000|2020-12-17 08:05:00|6514|6510|6494|6490|6518|6514|6488|6485|36644
1608192600000|2020-12-17 08:10:00|6493|6491|6464|6460|6495|6492|6461|6459|25484
1608192900000|2020-12-17 08:15:00|6463|6459|6484|6483|6488|6487|6458|6456|28680
1608193200000|2020-12-17 08:20:00|6485|6482|6492|6490|6493|6492|6473|6471|32965
1608193500000|2020-12-17 08:25:00|6491|6489|6486|6484|6491|6490|6482|6480|10812
1608193800000|2020-12-17 08:30:00|6485|6483|6493|6492|6494|6493|6480|6479|19543
1608194100000|2020-12-17 08:35:00|6492|6491|6486|6484|6501|6500|6486|6484|32495
1608194400000|2020-12-17 08:40:00|6487|6485|6499|6497|6500|6499|6487|6485|7801
1608194700000|2020-12-17 08:45:00|6500|6496|6490|6488|6503|6501|6487|6486|13165
1608195000000|2020-12-17 08:50:00|6491|6489|6487|6485|6492|6490|6479|6478|40663
1608195300000|2020-12-17 08:55:00|6486|6484|6472|6470|6488|6487|6471|6470|16881
1608195600000|2020-12-17 09:00:00|6473|6471|6487|6485|6488|6486|6473|6471|18031
1608195900000|2020-12-17 09:05:00|6488|6486|6486|6484|6491|6489|6483|6481|10726
1608196200000|2020-12-17 09:10:00|6485|6483|6491|6489|6492|6490|6483|6482|16235
1608196500000|2020-12-17 09:15:00|6490|6488|6484|6481|6494|6493|6482|6480|17689
1608196800000|2020-12-17 09:20:00|6485|6482|6480|6479|6486|6484|6477|6475|9369
1608197100000|2020-12-17 09:25:00|6481|6480|6476|6474|6484|6482|6469|6468|20804
1608197400000|2020-12-17 09:30:00|6477|6475|6477|6476|6480|6479|6475|6473|18419
1608197700000|2020-12-17 09:35:00|6478|6477|6473|6471|6479|6477|6472|6470|17355
1608198000000|2020-12-17 09:40:00|6472|6470|6473|6470|6477|6476|6470|6468|8866
1608198300000|2020-12-17 09:45:00|6472|6469|6469|6468|6472|6471|6464|6463|16744
1608198600000|2020-12-17 09:50:00|6470|6469|6474|6473|6474|6473|6468|6466|17445
1608198900000|2020-12-17 09:55:00|6473|6472|6463|6461|6474|6473|6456|6455|14269
1608199200000|2020-12-17 10:00:00|6464|6462|6462|6460|6465|6464|6457|6456|11141
1608199500000|2020-12-17 10:05:00|6461|6459|6462|6459|6466|6465|6460|6459|9484
1608199800000|2020-12-17 10:10:00|6461|6460|6460|6458|6461|6460|6454|6452|18009
1608200100000|2020-12-17 10:15:00|6459|6457|6468|6466|6471|6469|6458|6457|12121
1608200400000|2020-12-17 10:20:00|6467|6465|6461|6459|6467|6466|6459|6457|6519
1608200700000|2020-12-17 10:25:00|6460|6458|6465|6463|6466|6464|6457|6456|10093
1608201000000|2020-12-17 10:30:00|6462|6464|6471|6470|6473|6472|6462|6461|23321
1608201300000|2020-12-17 10:35:00|6470|6469|6464|6461|6471|6470|6461|6460|9387
1608201600000|2020-12-17 10:40:00|6463|6462|6469|6467|6469|6468|6462|6460|12260
1608201900000|2020-12-17 10:45:00|6468|6468|6470|6468|6473|6472|6466|6464|6222
1608202200000|2020-12-17 10:50:00|6471|6469|6465|6464|6473|6472|6464|6462|17598
1608202500000|2020-12-17 10:55:00|6464|6463|6468|6466|6472|6471|6464|6462|8695
1608202800000|2020-12-17 11:00:00|6467|6465|6473|6472|6474|6472|6465|6464|5290
1608203100000|2020-12-17 11:05:00|6472|6471|6481|6479|6482|6481|6472|6471|34766
1608203400000|2020-12-17 11:10:00|6483|6480|6489|6487|6489|6487|6481|6480|15031
1608203700000|2020-12-17 11:15:00|6488|6486|6482|6481|6489|6488|6482|6481|6972
1608204000000|2020-12-17 11:20:00|6481|6480|6479|6478|6484|6482|6478|6476|10962
1608204300000|2020-12-17 11:25:00|6480|6479|6479|6478|6480|6479|6477|6475|9330
1608204600000|2020-12-17 11:30:00|6480|6479|6482|6480|6486|6484|6480|6478|6920
1608204900000|2020-12-17 11:35:00|6483|6481|6488|6487|6489|6488|6483|6481|9709
1608205200000|2020-12-17 11:40:00|6489|6488|6485|6483|6489|6488|6482|6481|17722
1608205500000|2020-12-17 11:45:00|6484|6484|6484|6482|6486|6485|6483|6482|4535
1608205800000|2020-12-17 11:50:00|6483|6483|6482|6480|6484|6483|6481|6480|4036
1608206100000|2020-12-17 11:55:00|6483|6481|6483|6481|6484|6483|6478|6477|9949
1608206400000|2020-12-17 12:00:00|6482|6482|6486|6483|6487|6486|6481|6480|5647
1608206700000|2020-12-17 12:05:00|6485|6484|6493|6492|6497|6496|6484|6483|25490
1608207000000|2020-12-17 12:10:00|6494|6493|6495|6493|6499|6498|6494|6493|7989
1608207300000|2020-12-17 12:15:00|6494|6492|6492|6491|6495|6494|6490|6489|7245
1608207600000|2020-12-17 12:20:00|6491|6490|6485|6484|6495|6493|6483|6481|9889
1608207900000|2020-12-17 12:25:00|6484|6483|6483|6482|6486|6485|6479|6478|5591
1608208200000|2020-12-17 12:30:00|6482|6481|6486|6485|6488|6487|6479|6477|12011
1608208500000|2020-12-17 12:35:00|6485|6484|6485|6484|6487|6486|6480|6478|3273
1608208800000|2020-12-17 12:40:00|6484|6483|6484|6482|6487|6485|6480|6479|3885
1608209100000|2020-12-17 12:45:00|6483|6481|6486|6484|6492|6491|6482|6481|11108
1608209400000|2020-12-17 12:50:00|6485|6483|6486|6485|6489|6488|6484|6483|12367
1608209700000|2020-12-17 12:55:00|6487|6484|6485|6483|6490|6489|6484|6483|4174
1608210000000|2020-12-17 13:00:00|6484|6484|6484|6483|6488|6487|6482|6481|5783
1608210300000|2020-12-17 13:05:00|6483|6482|6490|6489|6490|6489|6483|6482|12976
1608210600000|2020-12-17 13:10:00|6491|6490|6486|6484|6491|6490|6485|6483|6097
1608210900000|2020-12-17 13:15:00|6485|6485|6488|6487|6489|6488|6480|6479|7653
1608211200000|2020-12-17 13:20:00|6487|6486|6490|6489|6491|6490|6486|6485|9859
1608211500000|2020-12-17 13:25:00|6491|6488|6489|6488|6491|6489|6485|6483|10202
1608211800000|2020-12-17 13:30:00|6488|6487|6494|6493|6495|6494|6485|6484|15585
1608212100000|2020-12-17 13:35:00|6495|6494|6487|6485|6496|6495|6485|6483|11303
1608212400000|2020-12-17 13:40:00|6488|6486|6490|6488|6492|6490|6486|6485|7887
1608212700000|2020-12-17 13:45:00|6489|6489|6486|6485|6491|6489|6482|6480|12216
1608213000000|2020-12-17 13:50:00|6487|6486|6481|6480|6489|6488|6481|6479|5332
1608213300000|2020-12-17 13:55:00|6482|6479|6478|6477|6482|6479|6474|6471|5750
1608213600000|2020-12-17 14:00:00|6479|6478|6480|6479|6482|6481|6478|6477|4501
1608213900000|2020-12-17 14:05:00|6481|6480|6488|6486|6488|6487|6481|6480|11921
1608214200000|2020-12-17 14:10:00|6487|6487|6493|6491|6496|6495|6487|6486|18324
1608214500000|2020-12-17 14:15:00|6494|6492|6497|6496|6499|6498|6490|6489|15992
1608214800000|2020-12-17 14:20:00|6496|6495|6495|6494|6503|6502|6494|6493|24228
1608215100000|2020-12-17 14:25:00|6494|6493|6506|6505|6509|6508|6493|6491|47045
1608215400000|2020-12-17 14:30:00|6505|6504|6507|6506|6516|6515|6503|6502|49937
1608215700000|2020-12-17 14:35:00|6508|6507|6510|6509|6514|6512|6504|6503|25638
1608216000000|2020-12-17 14:40:00|6511|6510|6506|6504|6513|6511|6504|6503|19204
1608216300000|2020-12-17 14:45:00|6505|6505|6517|6515|6518|6517|6505|6504|21035
1608216600000|2020-12-17 14:50:00|6518|6516|6511|6509|6518|6517|6508|6506|22145
1608216900000|2020-12-17 14:55:00|6512|6510|6518|6517|6523|6521|6510|6509|25498
1608217200000|2020-12-17 15:00:00|6519|6518|6517|6516|6524|6523|6516|6515|26117
1608217500000|2020-12-17 15:05:00|6518|6517|6511|6509|6520|6519|6509|6508|25197
1608217800000|2020-12-17 15:10:00|6510|6510|6514|6513|6516|6514|6507|6506|19519
1608218100000|2020-12-17 15:15:00|6513|6512|6515|6514|6517|6516|6511|6510|32970
1608218400000|2020-12-17 15:20:00|6514|6513|6515|6514|6518|6516|6511|6510|17260
1608218700000|2020-12-17 15:25:00|6514|6513|6515|6514|6519|6518|6512|6510|40456
1608219000000|2020-12-17 15:30:00|6514|6513|6513|6512|6520|6519|6512|6511|17164
1608219300000|2020-12-17 15:35:00|6512|6511|6506|6504|6512|6511|6503|6501|23787
1608219600000|2020-12-17 15:40:00|6505|6505|6508|6507|6509|6508|6500|6499|14342
1608219900000|2020-12-17 15:45:00|6509|6508|6501|6500|6511|6510|6495|6494|60714
1608220200000|2020-12-17 15:50:00|6500|6499|6496|6494|6500|6499|6495|6493|6680
1608220500000|2020-12-17 15:55:00|6495|6495|6497|6496|6500|6499|6494|6493|20375
1608220800000|2020-12-17 16:00:00|6498|6497|6500|6499|6507|6506|6496|6495|20178
1608221100000|2020-12-17 16:05:00|6501|6500|6496|6495|6504|6502|6496|6495|22813
1608221400000|2020-12-17 16:10:00|6497|6496|6498|6497|6501|6500|6496|6494|23045
1608221700000|2020-12-17 16:15:00|6499|6496|6496|6495|6500|6499|6495|6494|46889
1608222000000|2020-12-17 16:20:00|6497|6496|6494|6493|6498|6497|6487|6486|54166
1608222300000|2020-12-17 16:25:00|6493|6492|6490|6488|6493|6492|6487|6485|30387
1608278400000|2020-12-18 08:00:00|6499|6495|6486|6483|6513|6506|6476|6474|52387
1608278700000|2020-12-18 08:05:00|6487|6484|6497|6494|6499|6496|6474|6473|36679
1608279000000|2020-12-18 08:10:00|6496|6493|6480|6478|6496|6493|6479|6477|16471
1608279300000|2020-12-18 08:15:00|6479|6477|6504|6501|6505|6503|6467|6464|54408
1608279600000|2020-12-18 08:20:00|6503|6502|6511|6510|6517|6514|6503|6501|18257
1608279900000|2020-12-18 08:25:00|6512|6511|6517|6515|6519|6518|6511|6509|15636
1608280200000|2020-12-18 08:30:00|6516|6514|6516|6514|6518|6517|6511|6508|18866
1608280500000|2020-12-18 08:35:00|6517|6515|6516|6514|6528|6526|6516|6513|22143
1608280800000|2020-12-18 08:40:00|6517|6515|6529|6527|6530|6528|6515|6513|12922
1608281100000|2020-12-18 08:45:00|6530|6528|6521|6519|6533|6531|6521|6518|20728
1608281400000|2020-12-18 08:50:00|6522|6520|6519|6517|6529|6527|6516|6514|31455
1608281700000|2020-12-18 08:55:00|6520|6518|6517|6515|6521|6520|6516|6513|16212
1608282000000|2020-12-18 09:00:00|6518|6516|6520|6518|6521|6519|6514|6512|18449
1608282300000|2020-12-18 09:05:00|6519|6517|6548|6547|6559|6557|6516|6514|99660
1608282600000|2020-12-18 09:10:00|6549|6548|6533|6531|6552|6550|6532|6530|33421
1608282900000|2020-12-18 09:15:00|6534|6532|6523|6521|6536|6534|6518|6516|27195
1608283200000|2020-12-18 09:20:00|6522|6522|6525|6522|6528|6525|6517|6516|12885
1608283500000|2020-12-18 09:25:00|6526|6525|6527|6526|6529|6527|6520|6518|9547
1608283800000|2020-12-18 09:30:00|6528|6525|6522|6519|6528|6525|6519|6517|9977
1608284100000|2020-12-18 09:35:00|6521|6520|6515|6514|6525|6523|6514|6512|8122
1608284400000|2020-12-18 09:40:00|6514|6513|6513|6512|6516|6515|6506|6503|14548
1608284700000|2020-12-18 09:45:00|6514|6513|6503|6502|6515|6514|6503|6501|6336
1608285000000|2020-12-18 09:50:00|6502|6501|6507|6505|6509|6508|6497|6496|20628
1608285300000|2020-12-18 09:55:00|6508|6506|6513|6511|6517|6515|6506|6505|11691
1608285600000|2020-12-18 10:00:00|6512|6512|6519|6518|6520|6518|6510|6509|13307
1608285900000|2020-12-18 10:05:00|6518|6517|6521|6518|6523|6522|6516|6514|17781
1608286200000|2020-12-18 10:10:00|6522|6519|6515|6513|6522|6520|6511|6510|18210
1608286500000|2020-12-18 10:15:00|6516|6514|6510|6508|6516|6515|6508|6507|14727
1608286800000|2020-12-18 10:20:00|6511|6510|6509|6507|6516|6514|6506|6504|14438
1608287100000|2020-12-18 10:25:00|6508|6506|6504|6502|6511|6509|6503|6501|8883
1608287400000|2020-12-18 10:30:00|6503|6503|6504|6503|6505|6504|6494|6493|15441
1608287700000|2020-12-18 10:35:00|6505|6504|6494|6492|6506|6504|6492|6491|10242
1608288000000|2020-12-18 10:40:00|6493|6491|6497|6495|6497|6496|6490|6488|10984
1608288300000|2020-12-18 10:45:00|6498|6496|6497|6496|6500|6498|6490|6489|22555
1608288600000|2020-12-18 10:50:00|6498|6497|6499|6498|6508|6507|6484|6482|378099
1608288900000|2020-12-18 10:55:00|6498|6497|6501|6500|6504|6502|6494|6493|318199
1608289200000|2020-12-18 11:00:00|6500|6499|6492|6491|6500|6500|6490|6488|40318
1608289500000|2020-12-18 11:05:00|6493|6488|6497|6495|6504|6502|6489|6488|17944
1608289800000|2020-12-18 11:10:00|6498|6496|6487|6486|6498|6497|6487|6485|11187
1608290100000|2020-12-18 11:15:00|6486|6485|6495|6493|6495|6494|6486|6485|10262
1608290400000|2020-12-18 11:20:00|6496|6494|6493|6491|6498|6496|6493|6491|9202
1608290700000|2020-12-18 11:25:00|6492|6492|6488|6486|6495|6493|6486|6485|6884
1608291000000|2020-12-18 11:30:00|6489|6487|6485|6483|6489|6488|6479|6478|28073
1608291300000|2020-12-18 11:35:00|6484|6484|6489|6488|6489|6488|6484|6483|5047
1608291600000|2020-12-18 11:40:00|6490|6489|6487|6485|6490|6489|6487|6485|6004
1608291900000|2020-12-18 11:45:00|6488|6486|6487|6485|6488|6486|6481|6480|2273
1608292200000|2020-12-18 11:50:00|6486|6486|6482|6480|6488|6487|6478|6476|7457
1608292500000|2020-12-18 11:55:00|6481|6479|6476|6475|6481|6480|6473|6472|19393
1608292800000|2020-12-18 12:00:00|6477|6476|6479|6477|6479|6478|6477|6476|2076
1608293100000|2020-12-18 12:05:00|6501|6497|6497|6495|6501|6500|6490|6489|1339399
1608293400000|2020-12-18 12:10:00|6496|6494|6491|6490|6497|6495|6490|6489|16397
1608293700000|2020-12-18 12:15:00|6492|6491|6498|6496|6499|6498|6487|6486|10694
1608294000000|2020-12-18 12:20:00|6499|6497|6502|6500|6503|6502|6496|6494|10547
1608294300000|2020-12-18 12:25:00|6503|6501|6498|6497|6503|6502|6496|6495|5136
1608294600000|2020-12-18 12:30:00|6499|6498|6492|6491|6500|6498|6492|6491|9771
1608294900000|2020-12-18 12:35:00|6493|6490|6497|6496|6497|6496|6493|6490|4730
1608295200000|2020-12-18 12:40:00|6498|6497|6494|6493|6499|6498|6492|6491|12186
1608295500000|2020-12-18 12:45:00|6495|6492|6486|6484|6496|6495|6485|6484|13526
1608295800000|2020-12-18 12:50:00|6485|6483|6480|6479|6485|6483|6479|6478|7730
1608296100000|2020-12-18 12:55:00|6481|6480|6477|6475|6483|6482|6477|6475|8858
1608296400000|2020-12-18 13:00:00|6476|6476|6483|6481|6485|6483|6476|6475|3780
1608296700000|2020-12-18 13:05:00|6482|6482|6485|6484|6489|6487|6482|6481|6961
1608297000000|2020-12-18 13:10:00|6486|6485|6490|6489|6491|6490|6480|6479|12062
1608297300000|2020-12-18 13:15:00|6489|6488|6489|6488|6490|6489|6484|6483|7070
1608297600000|2020-12-18 13:20:00|6488|6487|6487|6485|6490|6488|6485|6484|5405
1608297900000|2020-12-18 13:25:00|6489|6488|6489|6487|6491|6490|6487|6486|16893
1608298200000|2020-12-18 13:30:00|6490|6488|6493|6492|6495|6493|6486|6485|38207
1608298500000|2020-12-18 13:35:00|6494|6491|6490|6489|6494|6493|6488|6486|12653
1608298800000|2020-12-18 13:40:00|6489|6488|6500|6499|6500|6499|6488|6487|6661
1608299100000|2020-12-18 13:45:00|6499|6498|6495|6494|6500|6499|6493|6491|7507
1608299400000|2020-12-18 13:50:00|6496|6495|6496|6495|6499|6498|6495|6493|6909
1608299700000|2020-12-18 13:55:00|6497|6496|6492|6491|6498|6497|6491|6490|4112
1608300000000|2020-12-18 14:00:00|6491|6490|6491|6490|6495|6494|6490|6488|13298
1608300300000|2020-12-18 14:05:00|6492|6491|6497|6495|6497|6496|6489|6488|13210
1608300600000|2020-12-18 14:10:00|6498|6496|6494|6492|6498|6497|6493|6491|5850
1608300900000|2020-12-18 14:15:00|6495|6493|6494|6493|6496|6495|6492|6491|18958
1608301200000|2020-12-18 14:20:00|6495|6494|6496|6495|6499|6498|6492|6491|10568
1608301500000|2020-12-18 14:25:00|6495|6494|6495|6494|6499|6498|6493|6492|18604
1608301800000|2020-12-18 14:30:00|6494|6493|6488|6487|6498|6497|6487|6486|20386
1608302100000|2020-12-18 14:35:00|6487|6486|6490|6489|6494|6493|6486|6485|13813
1608302400000|2020-12-18 14:40:00|6491|6490|6492|6490|6497|6496|6486|6485|16404
1608302700000|2020-12-18 14:45:00|6491|6491|6497|6495|6498|6497|6489|6488|13449
1608303000000|2020-12-18 14:50:00|6496|6494|6489|6488|6497|6496|6485|6483|11065
1608303300000|2020-12-18 14:55:00|6490|6489|6496|6494|6497|6496|6489|6488|13181
1608303600000|2020-12-18 15:00:00|6495|6495|6485|6484|6497|6496|6485|6484|10734
1608303900000|2020-12-18 15:05:00|6486|6485|6495|6493|6495|6494|6484|6483|14718
1608304200000|2020-12-18 15:10:00|6496|6494|6491|6489|6498|6496|6485|6484|9890
1608304500000|2020-12-18 15:15:00|6490|6488|6490|6489|6493|6492|6483|6482|6099
1608304800000|2020-12-18 15:20:00|6491|6490|6491|6490|6497|6496|6490|6488|5999
1608305100000|2020-12-18 15:25:00|6490|6489|6479|6477|6494|6493|6479|6477|43999
1608305400000|2020-12-18 15:30:00|6480|6478|6481|6480|6487|6486|6478|6477|17774
1608305700000|2020-12-18 15:35:00|6480|6479|6483|6482|6484|6483|6476|6475|19608
1608306000000|2020-12-18 15:40:00|6482|6481|6488|6487|6489|6487|6482|6480|10482
1608306300000|2020-12-18 15:45:00|6489|6488|6487|6486|6491|6490|6485|6484|13351
1608306600000|2020-12-18 15:50:00|6486|6485|6487|6486|6491|6490|6485|6484|12002
1608306900000|2020-12-18 15:55:00|6488|6487|6492|6490|6495|6494|6487|6486|16177
1608307200000|2020-12-18 16:00:00|6491|6489|6492|6491|6494|6493|6489|6488|21382
1608307500000|2020-12-18 16:05:00|6493|6492|6491|6490|6494|6493|6486|6485|19358
1608307800000|2020-12-18 16:10:00|6492|6491|6489|6488|6493|6492|6480|6478|26314
1608308100000|2020-12-18 16:15:00|6488|6487|6488|6487|6490|6489|6481|6480|25912
1608308400000|2020-12-18 16:20:00|6489|6488|6489|6488|6490|6489|6486|6485|24682
1608308700000|2020-12-18 16:25:00|6488|6487|6486|6483|6489|6488|6483|6482|27727
1608537600000|2020-12-21 08:00:00|6320|6312|6279|6274|6320|6313|6275|6272|173795
1608537900000|2020-12-21 08:05:00|6278|6273|6285|6283|6287|6283|6237|6233|86427
1608538200000|2020-12-21 08:10:00|6284|6282|6309|6305|6315|6311|6280|6277|52178
1608538500000|2020-12-21 08:15:00|6308|6303|6323|6322|6336|6334|6301|6300|46697
1608538800000|2020-12-21 08:20:00|6324|6321|6290|6288|6324|6321|6283|6280|64446
1608539100000|2020-12-21 08:25:00|6289|6287|6296|6295|6305|6302|6283|6280|29545
1608539400000|2020-12-21 08:30:00|6295|6294|6301|6298|6310|6307|6291|6290|30190
1608539700000|2020-12-21 08:35:00|6300|6299|6308|6306|6323|6320|6297|6294|24002
1608540000000|2020-12-21 08:40:00|6309|6305|6289|6286|6322|6319|6285|6283|20780
1608540300000|2020-12-21 08:45:00|6290|6287|6288|6286|6299|6296|6280|6277|34735
1608540600000|2020-12-21 08:50:00|6287|6285|6286|6284|6307|6306|6284|6282|37177
1608540900000|2020-12-21 08:55:00|6287|6285|6296|6293|6299|6296|6284|6282|23331
1608541200000|2020-12-21 09:00:00|6295|6292|6283|6281|6297|6295|6280|6278|21012
1608541500000|2020-12-21 09:05:00|6282|6280|6281|6279|6286|6284|6278|6276|20552
1608541800000|2020-12-21 09:10:00|6280|6278|6277|6274|6282|6280|6269|6268|19095
1608542100000|2020-12-21 09:15:00|6276|6273|6285|6283|6296|6295|6275|6273|36398
1608542400000|2020-12-21 09:20:00|6284|6282|6284|6282|6294|6292|6280|6278|44801
1608542700000|2020-12-21 09:25:00|6283|6281|6297|6295|6298|6296|6278|6276|49904
1608543000000|2020-12-21 09:30:00|6296|6294|6282|6280|6297|6295|6281|6279|25132
1608543300000|2020-12-21 09:35:00|6283|6281|6274|6273|6284|6283|6268|6266|29658
1608543600000|2020-12-21 09:40:00|6273|6272|6253|6252|6276|6274|6253|6251|29915
1608543900000|2020-12-21 09:45:00|6252|6251|6255|6254|6258|6256|6247|6245|63091
1608544200000|2020-12-21 09:50:00|6254|6253|6254|6252|6257|6255|6247|6245|25114
1608544500000|2020-12-21 09:55:00|6255|6253|6256|6254|6262|6260|6249|6248|24048
1608544800000|2020-12-21 10:00:00|6255|6253|6239|6237|6255|6253|6236|6234|42230
1608545100000|2020-12-21 10:05:00|6238|6236|6230|6229|6241|6239|6225|6224|43445
1608545400000|2020-12-21 10:10:00|6229|6228|6245|6243|6247|6245|6224|6223|44158
1608545700000|2020-12-21 10:15:00|6244|6242|6247|6244|6259|6258|6241|6239|60864
1608546000000|2020-12-21 10:20:00|6246|6243|6214|6213|6246|6243|6212|6211|77901
1608546300000|2020-12-21 10:25:00|6215|6214|6186|6185|6218|6217|6184|6182|154708
1608546600000|2020-12-21 10:30:00|6187|6186|6185|6183|6192|6191|6166|6163|81329
1608546900000|2020-12-21 10:35:00|6186|6184|6231|6230|6236|6233|6184|6182|56956
1608547200000|2020-12-21 10:40:00|6232|6229|6226|6224|6232|6229|6217|6216|37017
1608547500000|2020-12-21 10:45:00|6227|6225|6204|6200|6228|6226|6198|6196|27281
1608547800000|2020-12-21 10:50:00|6205|6201|6204|6202|6223|6221|6177|6176|79739
1608548100000|2020-12-21 10:55:00|6205|6203|6208|6205|6218|6216|6183|6182|86382
1608548400000|2020-12-21 11:00:00|6209|6204|6227|6224|6243|6242|6203|6201|39923
1608548700000|2020-12-21 11:05:00|6226|6223|6230|6228|6237|6235|6219|6216|44700
1608549000000|2020-12-21 11:10:00|6231|6229|6258|6256|6280|6277|6226|6225|75130
1608549300000|2020-12-21 11:15:00|6257|6255|6269|6266|6283|6281|6256|6254|45780
1608549600000|2020-12-21 11:20:00|6268|6265|6272|6270|6276|6274|6260|6258|37294
1608549900000|2020-12-21 11:25:00|6273|6269|6305|6302|6306|6302|6271|6269|43094
1608550200000|2020-12-21 11:30:00|6306|6304|6302|6300|6319|6318|6292|6290|62484
1608550500000|2020-12-21 11:35:00|6303|6301|6320|6318|6323|6321|6299|6297|34678
1608550800000|2020-12-21 11:40:00|6319|6317|6317|6316|6322|6320|6310|6307|20955
1608551100000|2020-12-21 11:45:00|6318|6315|6304|6302|6321|6320|6300|6299|34377
1608551400000|2020-12-21 11:50:00|6305|6303|6297|6295|6309|6308|6290|6289|65354
1608551700000|2020-12-21 11:55:00|6298|6296|6299|6298|6312|6311|6295|6293|22518
1608552000000|2020-12-21 12:00:00|6306|6295|6314|6312|6317|6315|6296|6295|24691
1608552300000|2020-12-21 12:05:00|6313|6313|6304|6301|6316|6315|6301|6300|16544
1608552600000|2020-12-21 12:10:00|6305|6302|6310|6308|6317|6315|6304|6302|12901
1608552900000|2020-12-21 12:15:00|6311|6309|6310|6308|6315|6313|6303|6301|22049
1608553200000|2020-12-21 12:20:00|6309|6307|6295|6294|6313|6311|6291|6290|21033
1608553500000|2020-12-21 12:25:00|6296|6295|6300|6298|6303|6301|6292|6290|26389
1608553800000|2020-12-21 12:30:00|6301|6299|6297|6295|6308|6306|6292|6291|20962
1608554100000|2020-12-21 12:35:00|6296|6294|6299|6296|6301|6299|6292|6291|10359
1608554400000|2020-12-21 12:40:00|6298|6295|6302|6300|6310|6307|6296|6295|8786
1608554700000|2020-12-21 12:45:00|6303|6301|6307|6304|6310|6309|6302|6300|11796
1608555000000|2020-12-21 12:50:00|6306|6305|6308|6306|6319|6317|6306|6304|15249
1608555300000|2020-12-21 12:55:00|6309|6307|6304|6301|6314|6313|6303|6301|16999
1608555600000|2020-12-21 13:00:00|6303|6302|6294|6292|6304|6302|6289|6288|24825
1608555900000|2020-12-21 13:05:00|6292|6291|6282|6280|6295|6293|6280|6279|17913
1608556200000|2020-12-21 13:10:00|6281|6281|6277|6275|6291|6289|6273|6272|16737
1608556500000|2020-12-21 13:15:00|6276|6274|6284|6282|6285|6282|6271|6270|20748
1608556800000|2020-12-21 13:20:00|6283|6281|6295|6292|6296|6295|6280|6279|23947
1608557100000|2020-12-21 13:25:00|6294|6293|6307|6305|6310|6309|6293|6292|20647
1608557400000|2020-12-21 13:30:00|6308|6306|6306|6304|6308|6306|6290|6287|21231
1608557700000|2020-12-21 13:35:00|6305|6303|6316|6312|6322|6318|6304|6302|10319
1608558000000|2020-12-21 13:40:00|6315|6313|6306|6305|6315|6314|6306|6305|22977
1608558300000|2020-12-21 13:45:00|6307|6306|6307|6305|6308|6307|6299|6298|13892
1608558600000|2020-12-21 13:50:00|6306|6304|6308|6306|6312|6310|6297|6296|12922
1608558900000|2020-12-21 13:55:00|6307|6305|6306|6304|6311|6309|6299|6298|25290
1608559200000|2020-12-21 14:00:00|6307|6305|6302|6300|6309|6307|6298|6296|15927
1608559500000|2020-12-21 14:05:00|6301|6301|6311|6309|6313|6311|6296|6294|17256
1608559800000|2020-12-21 14:10:00|6312|6310|6322|6320|6323|6322|6308|6307|24212
1608560100000|2020-12-21 14:15:00|6321|6319|6324|6322|6328|6327|6317|6314|22285
1608560400000|2020-12-21 14:20:00|6323|6321|6315|6313|6324|6322|6313|6311|13186
1608560700000|2020-12-21 14:25:00|6314|6312|6306|6304|6316|6315|6305|6303|11776
1608561000000|2020-12-21 14:30:00|6307|6303|6314|6312|6319|6317|6301|6300|34977
1608561300000|2020-12-21 14:35:00|6315|6313|6317|6316|6321|6320|6311|6309|27341
1608561600000|2020-12-21 14:40:00|6316|6315|6311|6309|6322|6320|6307|6306|25111
1608561900000|2020-12-21 14:45:00|6312|6310|6314|6311|6315|6314|6298|6296|29408
1608562200000|2020-12-21 14:50:00|6315|6312|6328|6326|6330|6328|6314|6312|20709
1608562500000|2020-12-21 14:55:00|6327|6327|6306|6304|6330|6328|6305|6303|29690
1608562800000|2020-12-21 15:00:00|6305|6303|6299|6297|6315|6313|6294|6292|21971
1608563100000|2020-12-21 15:05:00|6300|6296|6275|6272|6300|6296|6273|6271|27313
1608563400000|2020-12-21 15:10:00|6276|6273|6265|6262|6277|6276|6260|6258|27444
1608563700000|2020-12-21 15:15:00|6262|6261|6271|6269|6275|6273|6259|6257|41480
1608564000000|2020-12-21 15:20:00|6269|6268|6273|6271|6279|6278|6263|6262|35422
1608564300000|2020-12-21 15:25:00|6272|6270|6275|6273|6279|6277|6270|6269|20003
1608564600000|2020-12-21 15:30:00|6274|6272|6296|6293|6296|6294|6271|6270|28002
1608564900000|2020-12-21 15:35:00|6295|6294|6291|6289|6303|6301|6286|6284|27689
1608565200000|2020-12-21 15:40:00|6290|6288|6294|6292|6302|6301|6282|6281|30025
1608565500000|2020-12-21 15:45:00|6293|6291|6303|6301|6307|6305|6286|6285|34526
1608565800000|2020-12-21 15:50:00|6302|6300|6308|6305|6312|6311|6301|6300|26920
1608566100000|2020-12-21 15:55:00|6307|6306|6309|6307|6320|6317|6306|6304|26606
1608566400000|2020-12-21 16:00:00|6310|6308|6326|6324|6327|6325|6306|6304|21948
1608566700000|2020-12-21 16:05:00|6327|6325|6331|6328|6332|6330|6320|6319|24114
1608567000000|2020-12-21 16:10:00|6330|6329|6334|6333|6339|6337|6323|6322|28148
1608567300000|2020-12-21 16:15:00|6333|6332|6330|6328|6335|6334|6323|6322|26853
1608567600000|2020-12-21 16:20:00|6329|6329|6338|6336|6342|6341|6327|6326|31529
1608567900000|2020-12-21 16:25:00|6339|6337|6333|6330|6353|6351|6331|6330|34758
1608624000000|2020-12-22 08:00:00|6385|6370|6392|6387|6395|6390|6369|6367|76243
1608624300000|2020-12-22 08:05:00|6393|6388|6414|6412|6422|6418|6386|6383|23660
1608624600000|2020-12-22 08:10:00|6415|6413|6412|6410|6427|6423|6404|6402|40444
1608624900000|2020-12-22 08:15:00|6413|6411|6401|6398|6418|6415|6398|6397|15009
1608625200000|2020-12-22 08:20:00|6402|6399|6404|6402|6416|6413|6401|6399|11121
1608625500000|2020-12-22 08:25:00|6403|6401|6418|6415|6418|6416|6397|6396|24580
1608625800000|2020-12-22 08:30:00|6419|6416|6446|6442|6448|6446|6417|6416|37110
1608626100000|2020-12-22 08:35:00|6445|6441|6445|6443|6450|6448|6435|6433|55802
1608626400000|2020-12-22 08:40:00|6446|6444|6452|6450|6453|6452|6443|6441|14090
1608626700000|2020-12-22 08:45:00|6451|6451|6443|6441|6454|6452|6440|6439|27242
1608627000000|2020-12-22 08:50:00|6444|6442|6447|6446|6455|6453|6437|6436|47689
1608627300000|2020-12-22 08:55:00|6446|6445|6445|6442|6451|6449|6435|6433|17093
1608627600000|2020-12-22 09:00:00|6444|6443|6441|6440|6445|6444|6439|6438|15165
1608627900000|2020-12-22 09:05:00|6442|6441|6447|6444|6448|6446|6430|6428|25753
1608628200000|2020-12-22 09:10:00|6448|6445|6448|6447|6452|6449|6443|6442|16636
1608628500000|2020-12-22 09:15:00|6449|6448|6432|6430|6452|6451|6430|6428|13934
1608628800000|2020-12-22 09:20:00|6433|6429|6433|6431|6438|6436|6425|6424|14106
1608629100000|2020-12-22 09:25:00|6434|6432|6424|6423|6435|6434|6424|6422|13862
1608629400000|2020-12-22 09:30:00|6425|6424|6421|6420|6431|6428|6420|6419|21103
1608629700000|2020-12-22 09:35:00|6420|6419|6430|6428|6435|6433|6420|6419|12530
1608630000000|2020-12-22 09:40:00|6431|6427|6422|6420|6434|6432|6421|6420|9514
1608630300000|2020-12-22 09:45:00|6421|6419|6418|6416|6422|6420|6413|6411|18907
1608630600000|2020-12-22 09:50:00|6417|6415|6407|6405|6417|6416|6403|6402|13705
1608630900000|2020-12-22 09:55:00|6408|6406|6398|6396|6413|6411|6395|6393|20765
1608631200000|2020-12-22 10:00:00|6399|6397|6398|6396|6408|6406|6390|6389|27633
1608631500000|2020-12-22 10:05:00|6397|6395|6408|6406|6412|6410|6396|6394|9166
1608631800000|2020-12-22 10:10:00|6407|6407|6413|6412|6414|6413|6404|6403|11212
1608632100000|2020-12-22 10:15:00|6412|6411|6412|6411|6416|6415|6408|6407|11690
1608632400000|2020-12-22 10:20:00|6411|6410|6408|6407|6414|6413|6408|6407|5776
1608632700000|2020-12-22 10:25:00|6407|6406|6408|6406|6411|6410|6403|6402|10500
1608633000000|2020-12-22 10:30:00|6409|6405|6402|6400|6409|6406|6400|6398|18665
1608633300000|2020-12-22 10:35:00|6401|6399|6400|6398|6404|6403|6398|6396|6154
1608633600000|2020-12-22 10:40:00|6401|6399|6400|6398|6402|6401|6399|6397|6924
1608633900000|2020-12-22 10:45:00|6399|6397|6405|6403|6415|6412|6393|6392|13348
1608634200000|2020-12-22 10:50:00|6406|6404|6400|6399|6411|6409|6396|6395|16404
1608634500000|2020-12-22 10:55:00|6399|6398|6401|6399|6405|6403|6395|6393|12169
1608634800000|2020-12-22 11:00:00|6402|6400|6405|6403|6409|6408|6396|6395|12577
1608635100000|2020-12-22 11:05:00|6404|6402|6403|6401|6409|6407|6401|6399|5531
1608635400000|2020-12-22 11:10:00|6404|6402|6400|6398|6404|6402|6397|6395|8103
1608635700000|2020-12-22 11:15:00|6399|6397|6411|6408|6411|6409|6393|6392|15893
1608636000000|2020-12-22 11:20:00|6412|6409|6424|6422|6425|6422|6411|6409|6208
1608636300000|2020-12-22 11:25:00|6423|6421|6414|6412|6423|6421|6412|6411|10049
1608636600000|2020-12-22 11:30:00|6415|6413|6413|6410|6417|6416|6408|6407|16751
1608636900000|2020-12-22 11:35:00|6412|6409|6401|6400|6412|6409|6400|6398|9876
1608637200000|2020-12-22 11:40:00|6400|6399|6405|6403|6408|6407|6400|6398|9645
1608637500000|2020-12-22 11:45:00|6404|6402|6404|6402|6406|6404|6399|6398|2617
1608637800000|2020-12-22 11:50:00|6405|6403|6414|6412|6415|6413|6403|6402|10315
1608638100000|2020-12-22 11:55:00|6413|6413|6414|6412|6418|6416|6411|6410|6365
1608638400000|2020-12-22 12:00:00|6412|6405|6415|6413|6418|6416|6412|6405|13017
1608638700000|2020-12-22 12:05:00|6416|6414|6417|6415|6421|6419|6413|6412|4665
1608639000000|2020-12-22 12:10:00|6416|6414|6416|6414|6419|6417|6412|6411|8795
1608639300000|2020-12-22 12:15:00|6417|6415|6419|6416|6423|6421|6415|6414|10187
1608639600000|2020-12-22 12:20:00|6418|6417|6418|6416|6419|6418|6415|6414|5854
1608639900000|2020-12-22 12:25:00|6419|6417|6417|6416|6419|6418|6414|6413|13113
1608640200000|2020-12-22 12:30:00|6418|6417|6417|6416|6420|6418|6416|6414|12989
1608640500000|2020-12-22 12:35:00|6418|6417|6421|6419|6424|6423|6416|6415|8752
1608640800000|2020-12-22 12:40:00|6420|6420|6418|6416|6423|6421|6416|6415|7549
1608641100000|2020-12-22 12:45:00|6417|6415|6411|6410|6417|6416|6411|6409|5336
1608641400000|2020-12-22 12:50:00|6412|6411|6409|6407|6415|6413|6408|6406|6458
1608641700000|2020-12-22 12:55:00|6410|6408|6409|6407|6412|6411|6408|6406|3572
1608642000000|2020-12-22 13:00:00|6410|6406|6410|6408|6413|6412|6408|6406|12308
1608642300000|2020-12-22 13:05:00|6409|6409|6410|6408|6415|6414|6407|6406|12446
1608642600000|2020-12-22 13:10:00|6411|6409|6410|6409|6412|6410|6407|6406|10040
1608642900000|2020-12-22 13:15:00|6411|6410|6411|6409|6412|6410|6407|6406|8989
1608643200000|2020-12-22 13:20:00|6410|6408|6405|6404|6411|6409|6405|6403|33089
1608643500000|2020-12-22 13:25:00|6404|6403|6404|6402|6405|6404|6401|6400|17229
1608643800000|2020-12-22 13:30:00|6403|6403|6405|6404|6407|6405|6402|6401|12798
1608644100000|2020-12-22 13:35:00|6404|6403|6406|6405|6407|6406|6403|6402|8810
1608644400000|2020-12-22 13:40:00|6407|6404|6405|6403|6407|6406|6403|6402|8691
1608644700000|2020-12-22 13:45:00|6404|6402|6409|6407|6409|6407|6403|6402|18541
1608645000000|2020-12-22 13:50:00|6408|6406|6406|6405|6409|6406|6405|6404|4517
1608645300000|2020-12-22 13:55:00|6405|6404|6399|6398|6405|6404|6398|6397|12056
1608645600000|2020-12-22 14:00:00|6398|6397|6397|6396|6399|6397|6395|6394|9756
1608645900000|2020-12-22 14:05:00|6398|6397|6395|6393|6398|6397|6392|6391|13079
1608646200000|2020-12-22 14:10:00|6394|6392|6398|6396|6398|6397|6393|6391|11505
1608646500000|2020-12-22 14:15:00|6397|6397|6396|6395|6400|6399|6395|6394|10678
1608646800000|2020-12-22 14:20:00|6395|6394|6396|6395|6397|6395|6393|6392|9050
1608647100000|2020-12-22 14:25:00|6397|6396|6390|6389|6397|6396|6390|6389|12805
1608647400000|2020-12-22 14:30:00|6391|6390|6376|6375|6391|6390|6375|6372|16534
1608647700000|2020-12-22 14:35:00|6375|6374|6370|6367|6376|6375|6366|6365|41910
1608648000000|2020-12-22 14:40:00|6369|6368|6373|6371|6379|6377|6364|6363|20368
1608648300000|2020-12-22 14:45:00|6372|6372|6376|6375|6383|6382|6372|6371|21358
1608648600000|2020-12-22 14:50:00|6377|6376|6372|6370|6382|6381|6370|6368|16004
1608648900000|2020-12-22 14:55:00|6371|6371|6379|6377|6379|6377|6371|6370|7435
1608649200000|2020-12-22 15:00:00|6380|6378|6376|6375|6383|6381|6374|6373|10566
1608649500000|2020-12-22 15:05:00|6375|6374|6392|6391|6394|6393|6375|6374|15106
1608649800000|2020-12-22 15:10:00|6393|6392|6378|6375|6394|6393|6374|6373|14257
1608650100000|2020-12-22 15:15:00|6379|6376|6386|6384|6388|6386|6379|6376|17432
1608650400000|2020-12-22 15:20:00|6385|6385|6392|6390|6393|6391|6385|6384|14556
1608650700000|2020-12-22 15:25:00|6391|6391|6400|6399|6400|6399|6388|6387|8807
1608651000000|2020-12-22 15:30:00|6401|6400|6403|6401|6407|6406|6400|6399|20154
1608651300000|2020-12-22 15:35:00|6402|6402|6408|6407|6409|6407|6401|6400|17750
1608651600000|2020-12-22 15:40:00|6409|6408|6404|6403|6410|6408|6404|6403|9343
1608651900000|2020-12-22 15:45:00|6405|6404|6394|6393|6407|6406|6394|6393|13002
1608652200000|2020-12-22 15:50:00|6393|6392|6396|6395|6398|6397|6391|6390|11281
1608652500000|2020-12-22 15:55:00|6397|6396|6395|6393|6397|6396|6393|6391|10408
1608652800000|2020-12-22 16:00:00|6396|6394|6396|6394|6403|6401|6394|6392|15766
1608653100000|2020-12-22 16:05:00|6395|6395|6395|6394|6400|6399|6394|6393|10182
1608653400000|2020-12-22 16:10:00|6396|6395|6394|6393|6396|6395|6391|6390|19673
1608653700000|2020-12-22 16:15:00|6395|6394|6398|6397|6402|6401|6393|6392|18671
1608654000000|2020-12-22 16:20:00|6399|6398|6399|6397|6399|6398|6390|6389|27730
1608654300000|2020-12-22 16:25:00|6398|6396|6392|6390|6399|6398|6389|6388|43087
1608710400000|2020-12-23 08:00:00|6400|6391|6421|6419|6431|6429|6400|6391|25455
1608710700000|2020-12-23 08:05:00|6420|6418|6433|6431|6435|6432|6412|6409|33290
1608711000000|2020-12-23 08:10:00|6432|6430|6438|6436|6438|6436|6425|6423|11753
1608711300000|2020-12-23 08:15:00|6437|6435|6443|6440|6450|6449|6434|6433|30925
1608711600000|2020-12-23 08:20:00|6440|6439|6441|6440|6453|6452|6438|6436|39620
1608711900000|2020-12-23 08:25:00|6440|6438|6438|6435|6445|6442|6428|6427|20722
1608712200000|2020-12-23 08:30:00|6439|6436|6434|6431|6440|6439|6431|6429|7176
1608712500000|2020-12-23 08:35:00|6433|6430|6431|6429|6439|6437|6429|6426|11052
1608712800000|2020-12-23 08:40:00|6430|6428|6440|6438|6443|6441|6426|6424|10737
1608713100000|2020-12-23 08:45:00|6439|6436|6436|6434|6445|6443|6435|6434|14705
1608713400000|2020-12-23 08:50:00|6437|6435|6442|6440|6443|6442|6432|6430|26616
1608713700000|2020-12-23 08:55:00|6441|6439|6445|6443|6446|6444|6437|6436|22485
1608714000000|2020-12-23 09:00:00|6446|6442|6445|6443|6446|6444|6436|6435|7296
1608714300000|2020-12-23 09:05:00|6446|6444|6445|6442|6446|6445|6437|6435|6125
1608714600000|2020-12-23 09:10:00|6444|6443|6443|6442|6445|6444|6439|6437|9216
1608714900000|2020-12-23 09:15:00|6444|6443|6438|6436|6448|6446|6438|6435|15849
1608715200000|2020-12-23 09:20:00|6437|6435|6432|6431|6438|6437|6429|6428|21190
1608715500000|2020-12-23 09:25:00|6431|6430|6434|6432|6435|6433|6428|6427|6842
1608715800000|2020-12-23 09:30:00|6435|6433|6439|6438|6448|6446|6435|6433|17281
1608716100000|2020-12-23 09:35:00|6438|6437|6435|6432|6445|6443|6435|6432|4689
1608716400000|2020-12-23 09:40:00|6436|6433|6435|6433|6442|6441|6433|6431|5327
1608716700000|2020-12-23 09:45:00|6434|6432|6430|6428|6436|6434|6430|6428|5636
1608717000000|2020-12-23 09:50:00|6429|6429|6430|6428|6434|6433|6429|6428|6835
1608717300000|2020-12-23 09:55:00|6429|6429|6427|6425|6432|6430|6425|6424|4103
1608717600000|2020-12-23 10:00:00|6428|6426|6432|6429|6434|6432|6428|6426|3117
1608717900000|2020-12-23 10:05:00|6430|6430|6430|6428|6434|6432|6429|6428|4301
1608718200000|2020-12-23 10:10:00|6429|6427|6429|6427|6432|6430|6427|6425|11013
1608718500000|2020-12-23 10:15:00|6428|6428|6434|6432|6434|6433|6426|6424|8730
1608718800000|2020-12-23 10:20:00|6433|6431|6440|6439|6440|6439|6431|6430|5585
1608719100000|2020-12-23 10:25:00|6441|6440|6440|6438|6442|6441|6436|6434|7440
1608719400000|2020-12-23 10:30:00|6439|6437|6437|6434|6445|6444|6436|6434|7885
1608719700000|2020-12-23 10:35:00|6438|6435|6436|6435|6440|6438|6435|6433|5643
1608720000000|2020-12-23 10:40:00|6435|6434|6440|6438|6441|6439|6434|6433|14654
1608720300000|2020-12-23 10:45:00|6439|6439|6441|6440|6443|6442|6438|6437|27084
1608720600000|2020-12-23 10:50:00|6440|6439|6445|6443|6446|6444|6438|6437|9834
1608720900000|2020-12-23 10:55:00|6444|6442|6440|6438|6448|6445|6437|6436|6367
1608721200000|2020-12-23 11:00:00|6439|6437|6429|6427|6440|6439|6427|6426|5081
1608721500000|2020-12-23 11:05:00|6430|6428|6423|6421|6431|6429|6420|6419|6828
1608721800000|2020-12-23 11:10:00|6424|6422|6419|6417|6426|6424|6418|6416|3216
1608722100000|2020-12-23 11:15:00|6420|6418|6415|6413|6420|6418|6412|6410|4824
1608722400000|2020-12-23 11:20:00|6414|6414|6411|6410|6417|6415|6411|6410|3412
1608722700000|2020-12-23 11:25:00|6412|6411|6416|6414|6416|6414|6412|6411|3180
1608723000000|2020-12-23 11:30:00|6415|6413|6405|6404|6416|6415|6405|6404|17551
1608723300000|2020-12-23 11:35:00|6406|6405|6408|6406|6410|6408|6403|6401|4355
1608723600000|2020-12-23 11:40:00|6407|6407|6406|6405|6409|6407|6403|6401|7727
1608723900000|2020-12-23 11:45:00|6405|6404|6405|6403|6408|6406|6403|6402|2902
1608724200000|2020-12-23 11:50:00|6404|6404|6404|6402|6405|6404|6401|6400|2953
1608724500000|2020-12-23 11:55:00|6403|6403|6409|6407|6410|6409|6403|6402|2113
1608724800000|2020-12-23 12:00:00|6410|6402|6403|6401|6410|6405|6402|6401|5278
1608725100000|2020-12-23 12:05:00|6404|6402|6403|6401|6406|6405|6401|6400|1530
1608725400000|2020-12-23 12:10:00|6402|6402|6406|6404|6406|6404|6401|6400|3704
1608725700000|2020-12-23 12:15:00|6407|6405|6405|6403|6408|6406|6404|6402|1422
1608726000000|2020-12-23 12:20:00|6404|6404|6406|6404|6408|6406|6403|6402|922
1608726300000|2020-12-23 12:25:00|6405|6403|6402|6401|6405|6403|6399|6398|26419
1608726600000|2020-12-23 12:30:00|6403|6402|6404|6402|6405|6403|6402|6401|7522
1608726900000|2020-12-23 12:35:00|6405|6403|6406|6404|6409|6406|6404|6403|2556
1608727200000|2020-12-23 12:40:00|6405|6403|6408|6406|6410|6409|6404|6403|8427
1608727500000|2020-12-23 12:45:00|6407|6405|6411|6410|6413|6411|6406|6405|2105
1608727800000|2020-12-23 12:50:00|6412|6409|6414|6412|6415|6413|6408|6407|5239
1608728100000|2020-12-23 12:55:00|6413|6413|6417|6416|6418|6416|6412|6410|2688
1608728400000|2020-12-23 13:00:00|6418|6417|6422|6420|6422|6420|6416|6415|2167
1608728700000|2020-12-23 13:05:00|6421|6419|6426|6425|6427|6425|6419|6418|3323
1608729000000|2020-12-23 13:10:00|6427|6424|6424|6423|6427|6425|6421|6420|2904
1608729300000|2020-12-23 13:15:00|6423|6422|6428|6426|6428|6427|6421|6420|9172
1608729600000|2020-12-23 13:20:00|6429|6427|6431|6429|6432|6430|6427|6426|9796
1608729900000|2020-12-23 13:25:00|6430|6428|6427|6425|6430|6428|6425|6424|2904
1608730200000|2020-12-23 13:30:00|6426|6422|6426|6425|6429|6427|6423|6422|11168
1608730500000|2020-12-23 13:35:00|6427|6426|6432|6430|6435|6434|6426|6425|19104
1608730800000|2020-12-23 13:40:00|6431|6429|6426|6424|6432|6430|6425|6423|8618
1608731100000|2020-12-23 13:45:00|6427|6425|6431|6429|6434|6432|6425|6424|7122
1608731400000|2020-12-23 13:50:00|6430|6430|6433|6431|6434|6433|6429|6428|7714
1608731700000|2020-12-23 13:55:00|6432|6430|6438|6436|6438|6437|6430|6429|1910
1608732000000|2020-12-23 14:00:00|6439|6437|6437|6436|6440|6438|6434|6432|6211
1608732300000|2020-12-23 14:05:00|6438|6435|6436|6435|6438|6436|6435|6433|2485
1608732600000|2020-12-23 14:10:00|6435|6434|6440|6439|6443|6441|6435|6434|6209
1608732900000|2020-12-23 14:15:00|6441|6438|6455|6453|6460|6459|6439|6437|31279
1608733200000|2020-12-23 14:20:00|6456|6452|6460|6457|6460|6458|6453|6452|7094
1608733500000|2020-12-23 14:25:00|6461|6458|6465|6463|6470|6469|6461|6458|43761
1608733800000|2020-12-23 14:30:00|6464|6462|6469|6468|6470|6468|6462|6460|10345
1608734100000|2020-12-23 14:35:00|6468|6467|6468|6466|6472|6470|6464|6462|17248
1608734400000|2020-12-23 14:40:00|6467|6467|6463|6462|6472|6470|6461|6459|6998
1608734700000|2020-12-23 14:45:00|6464|6463|6478|6477|6479|6478|6461|6458|33715
1608735000000|2020-12-23 14:50:00|6477|6476|6484|6482|6486|6485|6477|6475|18020
1608735300000|2020-12-23 14:55:00|6483|6481|6481|6479|6485|6484|6472|6471|23959
1608735600000|2020-12-23 15:00:00|6480|6478|6494|6492|6498|6496|6479|6478|23066
1608735900000|2020-12-23 15:05:00|6495|6493|6484|6482|6499|6498|6481|6479|10010
1608736200000|2020-12-23 15:10:00|6485|6483|6475|6472|6489|6488|6473|6471|15643
1608736500000|2020-12-23 15:15:00|6476|6473|6462|6460|6476|6474|6457|6456|9601
1608736800000|2020-12-23 15:20:00|6463|6461|6457|6455|6466|6463|6453|6451|10419
1608737100000|2020-12-23 15:25:00|6458|6454|6459|6458|6465|6462|6455|6454|5748
1608737400000|2020-12-23 15:30:00|6460|6459|6465|6462|6469|6468|6460|6458|8497
1608737700000|2020-12-23 15:35:00|6464|6463|6470|6468|6471|6469|6462|6461|3932
1608738000000|2020-12-23 15:40:00|6471|6469|6470|6468|6475|6473|6463|6462|10120
1608738300000|2020-12-23 15:45:00|6471|6469|6468|6467|6471|6470|6466|6464|9861
1608738600000|2020-12-23 15:50:00|6469|6466|6468|6466|6471|6470|6466|6465|9099
1608738900000|2020-12-23 15:55:00|6469|6467|6474|6473|6478|6476|6467|6465|12967
1608739200000|2020-12-23 16:00:00|6473|6472|6476|6474|6477|6476|6472|6470|37136
1608739500000|2020-12-23 16:05:00|6475|6473|6470|6469|6479|6478|6470|6469|13466
1608739800000|2020-12-23 16:10:00|6471|6470|6482|6480|6487|6485|6471|6470|22780
1608740100000|2020-12-23 16:15:00|6481|6479|6485|6483|6486|6485|6476|6475|25269
1608740400000|2020-12-23 16:20:00|6486|6484|6482|6481|6490|6488|6480|6479|17392
1608740700000|2020-12-23 16:25:00|6483|6482|6478|6475|6487|6485|6478|6475|42392
1609142400000|2020-12-28 08:00:00|6530|6521|6537|6534|6551|6550|6517|6516|57447
1609142700000|2020-12-28 08:05:00|6536|6533|6532|6529|6546|6542|6525|6524|43540
1609143000000|2020-12-28 08:10:00|6533|6530|6538|6536|6550|6548|6530|6528|60532
1609143300000|2020-12-28 08:15:00|6539|6537|6544|6542|6548|6547|6536|6535|30157
1609143600000|2020-12-28 08:20:00|6543|6541|6564|6561|6568|6567|6541|6540|57215
1609143900000|2020-12-28 08:25:00|6563|6560|6560|6558|6564|6562|6554|6552|20232
1609144200000|2020-12-28 08:30:00|6561|6557|6563|6562|6564|6563|6553|6552|28421
1609144500000|2020-12-28 08:35:00|6564|6563|6541|6539|6565|6564|6536|6533|32955
1609144800000|2020-12-28 08:40:00|6542|6540|6555|6554|6556|6555|6540|6538|44560
1609145100000|2020-12-28 08:45:00|6556|6555|6567|6566|6569|6568|6556|6555|43654
1609145400000|2020-12-28 08:50:00|6568|6567|6553|6551|6569|6568|6550|6548|32895
1609145700000|2020-12-28 08:55:00|6554|6552|6562|6560|6562|6561|6553|6552|24260
1609146000000|2020-12-28 09:00:00|6561|6559|6555|6554|6564|6563|6553|6551|10050
1609146300000|2020-12-28 09:05:00|6556|6553|6552|6551|6557|6555|6550|6549|23614
1609146600000|2020-12-28 09:10:00|6551|6550|6554|6552|6565|6563|6551|6550|31224
1609146900000|2020-12-28 09:15:00|6555|6553|6559|6557|6562|6561|6551|6550|21546
1609147200000|2020-12-28 09:20:00|6558|6558|6564|6562|6564|6562|6554|6552|18312
1609147500000|2020-12-28 09:25:00|6563|6561|6556|6554|6564|6562|6553|6551|11968
1609147800000|2020-12-28 09:30:00|6555|6553|6557|6555|6560|6559|6554|6552|14493
1609148100000|2020-12-28 09:35:00|6556|6554|6549|6548|6557|6556|6549|6547|15676
1609148400000|2020-12-28 09:40:00|6548|6547|6551|6548|6554|6552|6547|6545|8452
1609148700000|2020-12-28 09:45:00|6550|6549|6550|6548|6551|6550|6547|6545|8540
1609149000000|2020-12-28 09:50:00|6549|6547|6536|6535|6550|6548|6534|6532|14975
1609149300000|2020-12-28 09:55:00|6537|6536|6538|6536|6541|6539|6535|6533|9070
1609149600000|2020-12-28 10:00:00|6537|6537|6534|6533|6538|6537|6533|6532|6711
1609149900000|2020-12-28 10:05:00|6533|6532|6539|6538|6541|6539|6533|6532|6515
1609150200000|2020-12-28 10:10:00|6538|6537|6539|6537|6540|6539|6535|6534|10638
1609150500000|2020-12-28 10:15:00|6538|6538|6540|6539|6542|6540|6533|6532|8767
1609150800000|2020-12-28 10:20:00|6539|6538|6533|6532|6540|6539|6529|6528|26607
1609151100000|2020-12-28 10:25:00|6534|6533|6537|6536|6540|6538|6534|6533|6689
1609151400000|2020-12-28 10:30:00|6538|6537|6551|6549|6551|6550|6538|6537|15822
1609151700000|2020-12-28 10:35:00|6552|6550|6572|6571|6574|6572|6551|6550|68660
1609152000000|2020-12-28 10:40:00|6573|6572|6570|6569|6575|6574|6569|6568|14626
1609152300000|2020-12-28 10:45:00|6569|6568|6551|6550|6569|6568|6551|6549|14983
1609152600000|2020-12-28 10:50:00|6550|6549|6559|6558|6560|6558|6549|6548|4638
1609152900000|2020-12-28 10:55:00|6558|6557|6540|6539|6559|6557|6539|6538|12053
1609153200000|2020-12-28 11:00:00|6541|6540|6547|6546|6549|6547|6540|6539|10575
1609153500000|2020-12-28 11:05:00|6548|6547|6542|6541|6550|6549|6541|6540|7422
1609153800000|2020-12-28 11:10:00|6541|6540|6543|6542|6545|6544|6540|6539|5200
1609154100000|2020-12-28 11:15:00|6544|6543|6540|6539|6546|6544|6538|6537|9589
1609154400000|2020-12-28 11:20:00|6539|6538|6536|6535|6542|6541|6536|6535|7447
1609154700000|2020-12-28 11:25:00|6537|6536|6545|6544|6545|6544|6536|6535|9061
1609155000000|2020-12-28 11:30:00|6546|6545|6542|6540|6548|6546|6540|6539|5597
1609155300000|2020-12-28 11:35:00|6541|6539|6545|6543|6545|6544|6538|6536|13044
1609155600000|2020-12-28 11:40:00|6546|6544|6541|6540|6546|6545|6541|6539|6439
1609155900000|2020-12-28 11:45:00|6540|6539|6541|6539|6545|6543|6539|6538|7816
1609156200000|2020-12-28 11:50:00|6540|6540|6543|6541|6543|6542|6539|6538|3324
1609156500000|2020-12-28 11:55:00|6542|6540|6542|6540|6543|6542|6539|6538|6475
1609156800000|2020-12-28 12:00:00|6539|6541|6541|6540|6541|6541|6538|6536|2559
1609157100000|2020-12-28 12:05:00|6540|6539|6540|6538|6540|6539|6535|6534|33292
1609157400000|2020-12-28 12:10:00|6539|6537|6540|6538|6542|6540|6536|6535|2414
1609157700000|2020-12-28 12:15:00|6541|6539|6541|6539|6542|6540|6537|6536|1514
1609158000000|2020-12-28 12:20:00|6540|6540|6545|6543|6545|6543|6540|6539|9541
1609158300000|2020-12-28 12:25:00|6544|6544|6541|6540|6545|6544|6539|6538|3645
1609158600000|2020-12-28 12:30:00|6542|6541|6539|6538|6543|6541|6537|6536|4208
1609158900000|2020-12-28 12:35:00|6540|6537|6538|6536|6544|6543|6538|6536|1459
1609159200000|2020-12-28 12:40:00|6539|6537|6538|6536|6541|6540|6538|6536|3427
1609159500000|2020-12-28 12:45:00|6537|6537|6537|6536|6540|6538|6537|6536|4483
1609159800000|2020-12-28 12:50:00|6536|6535|6541|6540|6542|6540|6534|6532|4799
1609160100000|2020-12-28 12:55:00|6542|6539|6532|6531|6542|6539|6532|6531|3410
1609160400000|2020-12-28 13:00:00|6533|6532|6530|6529|6535|6533|6528|6527|4559
1609160700000|2020-12-28 13:05:00|6529|6528|6529|6528|6531|6529|6525|6524|5459
1609161000000|2020-12-28 13:10:00|6530|6527|6525|6524|6530|6528|6524|6523|5534
1609161300000|2020-12-28 13:15:00|6524|6523|6527|6526|6528|6527|6522|6521|5444
1609161600000|2020-12-28 13:20:00|6526|6525|6523|6522|6527|6526|6522|6521|4418
1609161900000|2020-12-28 13:25:00|6522|6521|6527|6526|6527|6526|6521|6520|3423
1609162200000|2020-12-28 13:30:00|6528|6527|6530|6529|6530|6529|6526|6525|4801
1609162500000|2020-12-28 13:35:00|6529|6528|6527|6526|6530|6529|6526|6525|5280
1609162800000|2020-12-28 13:40:00|6526|6525|6526|6524|6531|6529|6525|6524|4686
1609163100000|2020-12-28 13:45:00|6525|6523|6521|6520|6526|6524|6519|6518|19425
1609163400000|2020-12-28 13:50:00|6522|6521|6525|6524|6526|6525|6521|6520|13524
1609163700000|2020-12-28 13:55:00|6526|6523|6523|6522|6528|6526|6523|6522|4601
1609164000000|2020-12-28 14:00:00|6522|6521|6525|6524|6527|6526|6522|6521|7508
1609164300000|2020-12-28 14:05:00|6526|6525|6526|6525|6527|6525|6521|6520|11482
1609164600000|2020-12-28 14:10:00|6527|6526|6528|6527|6530|6529|6527|6526|5785
1609164900000|2020-12-28 14:15:00|6529|6528|6530|6529|6531|6530|6529|6528|1871
1609165200000|2020-12-28 14:20:00|6529|6528|6528|6527|6530|6529|6527|6526|1507
1609165500000|2020-12-28 14:25:00|6527|6526|6528|6526|6528|6527|6526|6525|4964
1609165800000|2020-12-28 14:30:00|6529|6527|6527|6525|6529|6528|6522|6521|24597
1609166100000|2020-12-28 14:35:00|6526|6524|6527|6526|6530|6528|6522|6520|8599
1609166400000|2020-12-28 14:40:00|6528|6527|6524|6523|6528|6527|6524|6523|5755
1609166700000|2020-12-28 14:45:00|6525|6524|6539|6538|6541|6540|6521|6520|9805
1609167000000|2020-12-28 14:50:00|6538|6537|6541|6540|6544|6542|6536|6535|5894
1609167300000|2020-12-28 14:55:00|6542|6541|6548|6546|6549|6548|6540|6539|6694
1609167600000|2020-12-28 15:00:00|6547|6545|6541|6540|6548|6547|6541|6540|16974
1609167900000|2020-12-28 15:05:00|6542|6541|6542|6540|6543|6542|6540|6539|5719
1609168200000|2020-12-28 15:10:00|6543|6541|6558|6556|6559|6557|6543|6541|9635
1609168500000|2020-12-28 15:15:00|6557|6557|6557|6556|6560|6559|6555|6553|13844
1609168800000|2020-12-28 15:20:00|6558|6557|6564|6563|6565|6563|6554|6553|19547
1609169100000|2020-12-28 15:25:00|6565|6564|6566|6565|6568|6567|6563|6561|23956
1609169400000|2020-12-28 15:30:00|6567|6564|6558|6557|6567|6564|6557|6554|32713
1609169700000|2020-12-28 15:35:00|6557|6556|6553|6551|6558|6557|6547|6546|9566
1609170000000|2020-12-28 15:40:00|6552|6552|6551|6550|6554|6552|6547|6544|14046
1609170300000|2020-12-28 15:45:00|6552|6551|6549|6547|6555|6554|6545|6544|10610
1609170600000|2020-12-28 15:50:00|6548|6548|6545|6544|6550|6549|6544|6543|3888
1609170900000|2020-12-28 15:55:00|6546|6545|6536|6535|6546|6545|6534|6533|14074
1609171200000|2020-12-28 16:00:00|6537|6534|6531|6530|6537|6535|6530|6529|21015
1609171500000|2020-12-28 16:05:00|6532|6531|6533|6532|6533|6532|6528|6527|15596
1609171800000|2020-12-28 16:10:00|6532|6531|6529|6528|6533|6532|6525|6524|16713
1609172100000|2020-12-28 16:15:00|6528|6527|6521|6520|6528|6527|6520|6519|26378
1609172400000|2020-12-28 16:20:00|6522|6521|6524|6523|6525|6524|6520|6519|11608
1609172700000|2020-12-28 16:25:00|6523|6522|6533|6530|6535|6531|6520|6519|26792
1609228800000|2020-12-29 08:00:00|6574|6560|6593|6591|6594|6592|6567|6560|85293
1609229100000|2020-12-29 08:05:00|6592|6590|6561|6559|6592|6590|6561|6559|85989
1609229400000|2020-12-29 08:10:00|6562|6560|6560|6557|6569|6566|6547|6546|63570
1609229700000|2020-12-29 08:15:00|6559|6556|6534|6532|6559|6557|6534|6531|37551
1609230000000|2020-12-29 08:20:00|6535|6533|6521|6519|6538|6535|6520|6518|30756
1609230300000|2020-12-29 08:25:00|6522|6518|6552|6549|6553|6551|6518|6517|51380
1609230600000|2020-12-29 08:30:00|6551|6548|6545|6544|6555|6554|6544|6543|28756
1609230900000|2020-12-29 08:35:00|6546|6545|6556|6554|6568|6566|6544|6543|40551
1609231200000|2020-12-29 08:40:00|6557|6555|6563|6561|6566|6564|6555|6554|14933
1609231500000|2020-12-29 08:45:00|6564|6562|6568|6565|6568|6566|6556|6554|18856
1609231800000|2020-12-29 08:50:00|6567|6566|6548|6547|6568|6566|6547|6545|29650
1609232100000|2020-12-29 08:55:00|6549|6548|6537|6534|6550|6549|6534|6532|28542
1609232400000|2020-12-29 09:00:00|6536|6535|6544|6542|6545|6544|6530|6528|31293
1609232700000|2020-12-29 09:05:00|6545|6543|6561|6559|6567|6566|6545|6543|74748
1609233000000|2020-12-29 09:10:00|6562|6560|6551|6549|6564|6562|6546|6545|30935
1609233300000|2020-12-29 09:15:00|6550|6548|6561|6559|6565|6564|6548|6546|31090
1609233600000|2020-12-29 09:20:00|6560|6558|6556|6554|6560|6559|6549|6548|35927
1609233900000|2020-12-29 09:25:00|6557|6555|6558|6556|6558|6557|6551|6550|6184
1609234200000|2020-12-29 09:30:00|6557|6555|6552|6550|6559|6557|6547|6546|13389
1609234500000|2020-12-29 09:35:00|6551|6549|6548|6547|6554|6552|6545|6544|8500
1609234800000|2020-12-29 09:40:00|6549|6546|6543|6541|6549|6548|6541|6540|6224
1609235100000|2020-12-29 09:45:00|6542|6542|6539|6537|6543|6542|6535|6533|8445
1609235400000|2020-12-29 09:50:00|6540|6538|6535|6533|6541|6539|6532|6531|9050
1609235700000|2020-12-29 09:55:00|6534|6532|6538|6535|6541|6539|6532|6531|11132
1609236000000|2020-12-29 10:00:00|6537|6534|6536|6533|6541|6540|6535|6533|9048
1609236300000|2020-12-29 10:05:00|6535|6534|6533|6531|6536|6535|6530|6529|23113
1609236600000|2020-12-29 10:10:00|6534|6532|6533|6530|6538|6536|6532|6530|4803
1609236900000|2020-12-29 10:15:00|6532|6529|6530|6528|6533|6531|6528|6526|6620
1609237200000|2020-12-29 10:20:00|6529|6527|6525|6524|6532|6531|6523|6522|14402
1609237500000|2020-12-29 10:25:00|6526|6525|6522|6521|6527|6526|6519|6518|17399
1609237800000|2020-12-29 10:30:00|6523|6522|6522|6520|6524|6522|6519|6518|10542
1609238100000|2020-12-29 10:35:00|6523|6521|6524|6523|6527|6525|6519|6517|35111
1609238400000|2020-12-29 10:40:00|6525|6524|6513|6512|6525|6524|6513|6512|13230
1609238700000|2020-12-29 10:45:00|6514|6513|6516|6515|6522|6520|6514|6512|4012
1609239000000|2020-12-29 10:50:00|6517|6514|6525|6523|6525|6524|6517|6514|4929
1609239300000|2020-12-29 10:55:00|6524|6524|6519|6518|6527|6526|6519|6517|17751
1609239600000|2020-12-29 11:00:00|6520|6519|6515|6514|6522|6521|6513|6512|13841
1609239900000|2020-12-29 11:05:00|6516|6515|6512|6509|6516|6515|6508|6506|21398
1609240200000|2020-12-29 11:10:00|6513|6510|6515|6514|6517|6515|6512|6510|9810
1609240500000|2020-12-29 11:15:00|6514|6513|6515|6514|6519|6518|6513|6511|7766
1609240800000|2020-12-29 11:20:00|6514|6513|6512|6511|6517|6516|6510|6508|4262
1609241100000|2020-12-29 11:25:00|6511|6510|6511|6509|6513|6511|6506|6505|6598
1609241400000|2020-12-29 11:30:00|6510|6510|6507|6505|6514|6512|6504|6503|25146
1609241700000|2020-12-29 11:35:00|6508|6506|6505|6503|6511|6509|6505|6503|7566
1609242000000|2020-12-29 11:40:00|6504|6504|6506|6505|6508|6507|6501|6497|22420
1609242300000|2020-12-29 11:45:00|6507|6506|6518|6517|6519|6517|6506|6505|17888
1609242600000|2020-12-29 11:50:00|6517|6516|6522|6521|6523|6522|6516|6515|15980
1609242900000|2020-12-29 11:55:00|6521|6520|6529|6528|6530|6528|6517|6516|10242
1609243200000|2020-12-29 12:00:00|6530|6524|6530|6529|6531|6530|6526|6524|21400
1609243500000|2020-12-29 12:05:00|6529|6528|6534|6533|6534|6533|6528|6527|6200
1609243800000|2020-12-29 12:10:00|6533|6532|6536|6534|6536|6535|6529|6528|5813
1609244100000|2020-12-29 12:15:00|6535|6533|6534|6533|6537|6535|6532|6530|2851
1609244400000|2020-12-29 12:20:00|6535|6532|6538|6537|6539|6538|6534|6532|2333
1609244700000|2020-12-29 12:25:00|6539|6536|6542|6541|6543|6542|6536|6535|4943
1609245000000|2020-12-29 12:30:00|6543|6542|6547|6546|6548|6546|6542|6541|8927
1609245300000|2020-12-29 12:35:00|6548|6545|6545|6544|6548|6546|6543|6542|7124
1609245600000|2020-12-29 12:40:00|6544|6543|6544|6542|6550|6549|6541|6540|21963
1609245900000|2020-12-29 12:45:00|6543|6543|6545|6544|6547|6546|6543|6542|5894
1609246200000|2020-12-29 12:50:00|6544|6543|6544|6542|6547|6545|6542|6541|8351
1609246500000|2020-12-29 12:55:00|6543|6541|6548|6547|6550|6549|6542|6541|9696
1609246800000|2020-12-29 13:00:00|6547|6546|6547|6546|6553|6551|6547|6546|19583
1609247100000|2020-12-29 13:05:00|6548|6547|6549|6548|6550|6549|6544|6543|14425
1609247400000|2020-12-29 13:10:00|6548|6547|6551|6549|6551|6550|6548|6546|3809
1609247700000|2020-12-29 13:15:00|6550|6548|6548|6546|6552|6551|6547|6546|7715
1609248000000|2020-12-29 13:20:00|6547|6547|6544|6543|6548|6547|6544|6543|6319
1609248300000|2020-12-29 13:25:00|6545|6544|6537|6535|6546|6544|6536|6534|4348
1609248600000|2020-12-29 13:30:00|6536|6534|6536|6535|6540|6539|6533|6531|11615
1609248900000|2020-12-29 13:35:00|6535|6533|6530|6529|6536|6535|6528|6527|11684
1609249200000|2020-12-29 13:40:00|6529|6528|6535|6534|6537|6535|6529|6527|9627
1609249500000|2020-12-29 13:45:00|6534|6533|6536|6535|6539|6537|6533|6532|3016
1609249800000|2020-12-29 13:50:00|6537|6536|6542|6541|6543|6542|6536|6536|1682
1609250100000|2020-12-29 13:55:00|6543|6542|6543|6542|6544|6543|6538|6537|4786
1609250400000|2020-12-29 14:00:00|6544|6541|6543|6541|6544|6543|6539|6538|2411
1609250700000|2020-12-29 14:05:00|6542|6542|6540|6538|6546|6545|6539|6538|9100
1609251000000|2020-12-29 14:10:00|6541|6539|6540|6538|6541|6540|6536|6535|7690
1609251300000|2020-12-29 14:15:00|6539|6539|6540|6538|6542|6540|6536|6534|7620
1609251600000|2020-12-29 14:20:00|6539|6539|6540|6538|6542|6541|6539|6537|2795
1609251900000|2020-12-29 14:25:00|6541|6539|6543|6542|6548|6546|6541|6538|8330
1609252200000|2020-12-29 14:30:00|6542|6541|6537|6536|6547|6546|6537|6536|27798
1609252500000|2020-12-29 14:35:00|6536|6535|6534|6532|6541|6540|6533|6532|14625
1609252800000|2020-12-29 14:40:00|6533|6531|6528|6527|6536|6535|6527|6526|11610
1609253100000|2020-12-29 14:45:00|6529|6526|6522|6520|6530|6528|6520|6519|17272
1609253400000|2020-12-29 14:50:00|6523|6521|6516|6515|6524|6523|6515|6514|6035
1609253700000|2020-12-29 14:55:00|6517|6516|6513|6512|6519|6518|6504|6503|21320
1609254000000|2020-12-29 15:00:00|6512|6511|6514|6512|6520|6518|6512|6511|4990
1609254300000|2020-12-29 15:05:00|6513|6513|6511|6510|6515|6513|6509|6508|3943
1609254600000|2020-12-29 15:10:00|6512|6511|6487|6486|6513|6512|6486|6485|33850
1609254900000|2020-12-29 15:15:00|6488|6487|6499|6498|6501|6500|6487|6486|23751
1609255200000|2020-12-29 15:20:00|6500|6497|6493|6491|6508|6507|6491|6490|40503
1609255500000|2020-12-29 15:25:00|6492|6492|6505|6503|6506|6504|6490|6489|30358
1609255800000|2020-12-29 15:30:00|6504|6504|6507|6505|6510|6508|6501|6499|12652
1609256100000|2020-12-29 15:35:00|6506|6506|6508|6507|6515|6513|6505|6504|18106
1609256400000|2020-12-29 15:40:00|6509|6508|6512|6510|6513|6512|6505|6504|18883
1609256700000|2020-12-29 15:45:00|6511|6511|6512|6511|6515|6513|6509|6507|6831
1609257000000|2020-12-29 15:50:00|6511|6510|6504|6503|6512|6511|6504|6503|27754
1609257300000|2020-12-29 15:55:00|6505|6504|6506|6505|6511|6510|6504|6504|4378
1609257600000|2020-12-29 16:00:00|6505|6504|6505|6504|6508|6506|6503|6502|6797
1609257900000|2020-12-29 16:05:00|6506|6505|6507|6506|6511|6510|6504|6503|9733
1609258200000|2020-12-29 16:10:00|6508|6507|6501|6499|6510|6508|6501|6499|26015
1609258500000|2020-12-29 16:15:00|6500|6500|6501|6500|6502|6501|6496|6495|17485
1609258800000|2020-12-29 16:20:00|6502|6499|6509|6507|6511|6509|6500|6499|13032
1609259100000|2020-12-29 16:25:00|6508|6508|6511|6509|6515|6514|6507|6506|16649
1609315200000|2020-12-30 08:00:00|6518|6506|6488|6485|6518|6509|6485|6481|12401
1609315500000|2020-12-30 08:05:00|6487|6484|6473|6470|6495|6492|6468|6464|26233
1609315800000|2020-12-30 08:10:00|6474|6471|6488|6485|6500|6496|6473|6471|12208
1609316100000|2020-12-30 08:15:00|6487|6484|6498|6495|6503|6501|6485|6483|7783
1609316400000|2020-12-30 08:20:00|6497|6494|6498|6495|6498|6495|6487|6485|4437
1609316700000|2020-12-30 08:25:00|6499|6494|6505|6503|6507|6504|6494|6492|11173
1609317000000|2020-12-30 08:30:00|6506|6502|6513|6510|6516|6514|6503|6501|15376
1609317300000|2020-12-30 08:35:00|6512|6511|6505|6502|6515|6514|6503|6502|12196
1609317600000|2020-12-30 08:40:00|6504|6501|6499|6496|6508|6507|6498|6496|5412
1609317900000|2020-12-30 08:45:00|6498|6495|6490|6488|6498|6496|6489|6485|6915
1609318200000|2020-12-30 08:50:00|6489|6489|6466|6463|6490|6489|6464|6462|29342
1609318500000|2020-12-30 08:55:00|6467|6464|6477|6475|6477|6476|6464|6463|15343
1609318800000|2020-12-30 09:00:00|6476|6476|6467|6465|6476|6476|6462|6461|14258
1609319100000|2020-12-30 09:05:00|6468|6466|6468|6466|6471|6469|6462|6461|9324
1609319400000|2020-12-30 09:10:00|6469|6467|6460|6457|6469|6468|6459|6457|7280
1609319700000|2020-12-30 09:15:00|6459|6458|6465|6463|6469|6468|6457|6456|20303
1609320000000|2020-12-30 09:20:00|6466|6464|6467|6466|6469|6468|6465|6464|8707
1609320300000|2020-12-30 09:25:00|6466|6465|6471|6470|6473|6471|6466|6465|8724
1609320600000|2020-12-30 09:30:00|6470|6469|6468|6466|6472|6471|6466|6464|7579
1609320900000|2020-12-30 09:35:00|6469|6467|6468|6466|6470|6469|6463|6462|4316
1609321200000|2020-12-30 09:40:00|6467|6467|6469|6467|6469|6468|6460|6459|12301
1609321500000|2020-12-30 09:45:00|6468|6466|6468|6466|6470|6469|6465|6463|3584
1609321800000|2020-12-30 09:50:00|6469|6467|6468|6466|6470|6469|6465|6463|2879
1609322100000|2020-12-30 09:55:00|6467|6465|6468|6466|6469|6467|6465|6464|2842
1609322400000|2020-12-30 10:00:00|6467|6465|6472|6470|6474|6473|6466|6464|7224
1609322700000|2020-12-30 10:05:00|6471|6471|6471|6469|6471|6471|6466|6465|5098
1609323000000|2020-12-30 10:10:00|6472|6470|6466|6464|6473|6472|6463|6462|3052
1609323300000|2020-12-30 10:15:00|6465|6463|6464|6461|6466|6464|6461|6460|7724
1609323600000|2020-12-30 10:20:00|6463|6460|6465|6463|6466|6465|6459|6458|6416
1609323900000|2020-12-30 10:25:00|6464|6462|6466|6465|6467|6466|6461|6460|9700
1609324200000|2020-12-30 10:30:00|6467|6464|6465|6463|6467|6464|6461|6460|5053
1609324500000|2020-12-30 10:35:00|6466|6464|6462|6460|6467|6466|6461|6460|5706
1609324800000|2020-12-30 10:40:00|6461|6459|6462|6460|6469|6467|6459|6458|6426
1609325100000|2020-12-30 10:45:00|6463|6461|6462|6461|6467|6465|6461|6460|5827
1609325400000|2020-12-30 10:50:00|6463|6462|6477|6476|6479|6477|6461|6460|58700
1609325700000|2020-12-30 10:55:00|6476|6475|6472|6471|6480|6478|6469|6468|29773
1609326000000|2020-12-30 11:00:00|6471|6470|6467|6466|6474|6473|6467|6465|7194
1609326300000|2020-12-30 11:05:00|6468|6467|6476|6474|6479|6477|6468|6467|16480
1609326600000|2020-12-30 11:10:00|6477|6475|6482|6480|6483|6481|6476|6475|9050
1609326900000|2020-12-30 11:15:00|6481|6481|6480|6478|6485|6484|6479|6477|20878
1609327200000|2020-12-30 11:20:00|6479|6477|6476|6474|6479|6478|6474|6473|5379
1609327500000|2020-12-30 11:25:00|6477|6475|6478|6475|6480|6479|6476|6474|4389
1609327800000|2020-12-30 11:30:00|6479|6476|6479|6476|6482|6481|6475|6474|7509
1609328100000|2020-12-30 11:35:00|6480|6477|6477|6475|6480|6479|6475|6474|3749
1609328400000|2020-12-30 11:40:00|6479|6476|6479|6477|6480|6479|6475|6473|7480
1609328700000|2020-12-30 11:45:00|6478|6476|6474|6473|6478|6477|6474|6473|7422
1609329000000|2020-12-30 11:50:00|6475|6474|6474|6472|6475|6474|6472|6471|8160
1609329300000|2020-12-30 11:55:00|6475|6473|6473|6471|6477|6476|6471|6470|8278
1609329600000|2020-12-30 12:00:00|6474|6470|6475|6473|6475|6474|6472|6470|5540
1609329900000|2020-12-30 12:05:00|6474|6472|6476|6475|6476|6475|6471|6470|6791
1609330200000|2020-12-30 12:10:00|6475|6474|6479|6478|6480|6479|6475|6474|10484
1609330500000|2020-12-30 12:15:00|6478|6477|6476|6474|6481|6479|6475|6474|6279
1609330800000|2020-12-30 12:20:00|6475|6473|6473|6472|6478|6476|6472|6471|7320
1609331100000|2020-12-30 12:25:00|6474|6473|6477|6476|6477|6476|6473|6472|27847
1609331400000|2020-12-30 12:30:00|6478|6477|6476|6474|6478|6477|6473|6471|8562
1609331700000|2020-12-30 12:35:00|6475|6473|6472|6471|6476|6474|6471|6470|4709
1609332000000|2020-12-30 12:40:00|6473|6471|6475|6473|6476|6473|6469|6467|1350
1609332300000|2020-12-30 12:45:00|6474|6472|6473|6471|6476|6474|6472|6470|2423
1609332600000|2020-12-30 12:50:00|6471|6469|6468|6466|6474|6472|6467|6465|8189
1609332900000|2020-12-30 12:55:00|6469|6467|6471|6467|6477|6474|6468|6466|3103
1609747200000|2021-01-04 08:00:00|6550|6539|6536|6529|6580|6576|6531|6524|130410
1609747500000|2021-01-04 08:05:00|6535|6530|6547|6543|6562|6556|6535|6530|25128
1609747800000|2021-01-04 08:10:00|6548|6544|6549|6544|6556|6553|6537|6535|17347
1609748100000|2021-01-04 08:15:00|6550|6545|6546|6543|6558|6554|6540|6538|29464
1609748400000|2021-01-04 08:20:00|6545|6542|6529|6528|6547|6545|6526|6524|31714
1609748700000|2021-01-04 08:25:00|6528|6527|6512|6510|6533|6531|6511|6509|21877
1609749000000|2021-01-04 08:30:00|6511|6509|6499|6497|6511|6509|6495|6492|36720
1609749300000|2021-01-04 08:35:00|6498|6496|6510|6508|6515|6514|6492|6490|25867
1609749600000|2021-01-04 08:40:00|6511|6509|6502|6501|6515|6514|6499|6497|40168
1609749900000|2021-01-04 08:45:00|6501|6500|6504|6502|6509|6507|6499|6497|26237
1609750200000|2021-01-04 08:50:00|6505|6503|6517|6515|6517|6516|6505|6503|17556
1609750500000|2021-01-04 08:55:00|6518|6516|6530|6528|6531|6529|6518|6516|34036
1609750800000|2021-01-04 09:00:00|6531|6529|6554|6553|6556|6553|6531|6529|24608
1609751100000|2021-01-04 09:05:00|6553|6552|6552|6551|6554|6553|6545|6544|24982
1609751400000|2021-01-04 09:10:00|6553|6552|6565|6563|6566|6565|6553|6552|31248
1609751700000|2021-01-04 09:15:00|6566|6564|6576|6575|6580|6579|6566|6564|20993
1609752000000|2021-01-04 09:20:00|6577|6576|6584|6583|6584|6583|6572|6570|76573
1609752300000|2021-01-04 09:25:00|6585|6584|6594|6593|6594|6593|6585|6584|29974
1609752600000|2021-01-04 09:30:00|6595|6594|6598|6597|6602|6601|6587|6586|43090
1609752900000|2021-01-04 09:35:00|6599|6598|6599|6598|6605|6604|6593|6592|25460
1609753200000|2021-01-04 09:40:00|6598|6597|6586|6585|6600|6598|6585|6584|34052
1609753500000|2021-01-04 09:45:00|6585|6584|6589|6587|6591|6590|6582|6581|19277
1609753800000|2021-01-04 09:50:00|6588|6586|6588|6585|6593|6591|6582|6581|21680
1609754100000|2021-01-04 09:55:00|6587|6586|6596|6595|6597|6595|6585|6584|14484
1609754400000|2021-01-04 10:00:00|6595|6594|6604|6603|6604|6603|6593|6592|18532
1609754700000|2021-01-04 10:05:00|6603|6602|6594|6592|6604|6603|6593|6591|17244
1609755000000|2021-01-04 10:10:00|6593|6591|6599|6598|6600|6599|6586|6585|22582
1609755300000|2021-01-04 10:15:00|6598|6597|6586|6585|6602|6601|6586|6585|13076
1609755600000|2021-01-04 10:20:00|6587|6586|6591|6590|6594|6592|6584|6582|10509
1609755900000|2021-01-04 10:25:00|6590|6589|6590|6589|6592|6590|6583|6582|12193
1609756200000|2021-01-04 10:30:00|6591|6590|6592|6591|6598|6596|6590|6589|7892
1609756500000|2021-01-04 10:35:00|6591|6590|6594|6593|6595|6593|6586|6584|17576
1609756800000|2021-01-04 10:40:00|6593|6592|6595|6594|6600|6599|6593|6592|17835
1609757100000|2021-01-04 10:45:00|6594|6592|6599|6598|6600|6599|6594|6591|19244
1609757400000|2021-01-04 10:50:00|6598|6597|6587|6586|6599|6598|6587|6586|15790
1609757700000|2021-01-04 10:55:00|6588|6585|6590|6588|6591|6589|6583|6582|23093
1609758000000|2021-01-04 11:00:00|6589|6589|6597|6596|6599|6598|6589|6589|12683
1609758300000|2021-01-04 11:05:00|6598|6597|6604|6602|6605|6604|6596|6595|13536
1609758600000|2021-01-04 11:10:00|6605|6603|6605|6603|6605|6604|6600|6599|9113
1609758900000|2021-01-04 11:15:00|6604|6604|6603|6602|6606|6605|6597|6596|11056
1609759200000|2021-01-04 11:20:00|6604|6603|6599|6598|6607|6606|6599|6596|15340
1609759500000|2021-01-04 11:25:00|6598|6597|6596|6595|6599|6598|6589|6588|15789
1609759800000|2021-01-04 11:30:00|6595|6594|6601|6599|6602|6601|6592|6591|8059
1609760100000|2021-01-04 11:35:00|6602|6600|6600|6599|6602|6600|6596|6595|5634
1609760400000|2021-01-04 11:40:00|6599|6598|6603|6602|6604|6602|6597|6596|17466
1609760700000|2021-01-04 11:45:00|6604|6603|6590|6588|6608|6607|6589|6588|21797
1609761000000|2021-01-04 11:50:00|6591|6589|6588|6587|6596|6595|6588|6586|19527
1609761300000|2021-01-04 11:55:00|6589|6586|6589|6587|6593|6591|6586|6584|9035
1609761600000|2021-01-04 12:00:00|6588|6588|6584|6583|6589|6588|6584|6583|5003
1609761900000|2021-01-04 12:05:00|6583|6582|6579|6578|6585|6583|6578|6577|7939
1609762200000|2021-01-04 12:10:00|6580|6579|6576|6575|6581|6580|6572|6571|7168
1609762500000|2021-01-04 12:15:00|6575|6574|6565|6563|6577|6576|6562|6561|13096
1609762800000|2021-01-04 12:20:00|6566|6564|6564|6562|6569|6568|6562|6561|15867
1609763100000|2021-01-04 12:25:00|6565|6563|6579|6578|6579|6578|6565|6563|9870
1609763400000|2021-01-04 12:30:00|6580|6579|6579|6578|6584|6583|6576|6575|12749
1609763700000|2021-01-04 12:35:00|6580|6579|6577|6576|6582|6581|6574|6573|9936
1609764000000|2021-01-04 12:40:00|6578|6577|6580|6579|6582|6581|6577|6576|5201
1609764300000|2021-01-04 12:45:00|6579|6578|6577|6576|6581|6580|6572|6570|6677
1609764600000|2021-01-04 12:50:00|6578|6577|6581|6580|6582|6580|6576|6574|6416
1609764900000|2021-01-04 12:55:00|6580|6579|6584|6582|6586|6585|6580|6579|11074
1609765200000|2021-01-04 13:00:00|6583|6581|6588|6587|6588|6587|6579|6578|13113
1609765500000|2021-01-04 13:05:00|6589|6588|6596|6595|6597|6596|6587|6585|14494
1609765800000|2021-01-04 13:10:00|6597|6594|6593|6592|6602|6601|6593|6592|8679
1609766100000|2021-01-04 13:15:00|6592|6590|6587|6585|6596|6594|6586|6584|22229
1609766400000|2021-01-04 13:20:00|6588|6586|6585|6584|6592|6591|6580|6579|19252
1609766700000|2021-01-04 13:25:00|6586|6585|6586|6584|6587|6585|6578|6577|9283
1609767000000|2021-01-04 13:30:00|6587|6585|6590|6588|6594|6592|6587|6585|2720
1609767300000|2021-01-04 13:35:00|6589|6589|6594|6593|6595|6594|6589|6587|5898
1609767600000|2021-01-04 13:40:00|6595|6594|6598|6597|6599|6598|6593|6592|4792
1609767900000|2021-01-04 13:45:00|6599|6598|6601|6600|6603|6602|6597|6596|8685
1609768200000|2021-01-04 13:50:00|6602|6601|6604|6603|6607|6606|6602|6600|9055
1609768500000|2021-01-04 13:55:00|6605|6604|6600|6599|6605|6604|6599|6598|4237
1609768800000|2021-01-04 14:00:00|6599|6598|6600|6599|6602|6600|6593|6591|13709
1609769100000|2021-01-04 14:05:00|6601|6600|6594|6593|6601|6600|6590|6589|11336
1609769400000|2021-01-04 14:10:00|6593|6592|6595|6594|6597|6596|6589|6587|23150
1609769700000|2021-01-04 14:15:00|6594|6593|6584|6583|6594|6593|6584|6583|6618
1609770000000|2021-01-04 14:20:00|6583|6582|6581|6580|6585|6583|6578|6577|8689
1609770300000|2021-01-04 14:25:00|6582|6579|6575|6573|6582|6581|6575|6573|12489
1609770600000|2021-01-04 14:30:00|6574|6574|6562|6560|6577|6576|6558|6557|22065
1609770900000|2021-01-04 14:35:00|6561|6559|6565|6563|6567|6565|6551|6549|27871
1609771200000|2021-01-04 14:40:00|6564|6562|6581|6579|6582|6579|6563|6561|16114
1609771500000|2021-01-04 14:45:00|6580|6578|6570|6569|6581|6580|6569|6567|13853
1609771800000|2021-01-04 14:50:00|6569|6568|6562|6561|6569|6568|6551|6550|34997
1609772100000|2021-01-04 14:55:00|6563|6562|6556|6555|6568|6567|6555|6554|23152
1609772400000|2021-01-04 15:00:00|6557|6556|6547|6546|6559|6557|6545|6544|22229
1609772700000|2021-01-04 15:05:00|6548|6545|6538|6537|6551|6550|6535|6533|22025
1609773000000|2021-01-04 15:10:00|6537|6536|6525|6524|6543|6541|6524|6523|31529
1609773300000|2021-01-04 15:15:00|6526|6525|6522|6520|6541|6539|6522|6520|64232
1609773600000|2021-01-04 15:20:00|6521|6519|6512|6511|6537|6535|6512|6510|29486
1609773900000|2021-01-04 15:25:00|6513|6510|6525|6524|6526|6525|6511|6510|34143
1609774200000|2021-01-04 15:30:00|6526|6525|6515|6514|6526|6525|6511|6509|29151
1609774500000|2021-01-04 15:35:00|6514|6512|6493|6492|6514|6512|6485|6484|71949
1609774800000|2021-01-04 15:40:00|6492|6491|6507|6506|6512|6511|6492|6490|25951
1609775100000|2021-01-04 15:45:00|6506|6505|6493|6491|6506|6505|6488|6486|36689
1609775400000|2021-01-04 15:50:00|6494|6492|6480|6479|6495|6494|6475|6474|30608
1609775700000|2021-01-04 15:55:00|6481|6480|6473|6472|6484|6482|6469|6468|60798
1609776000000|2021-01-04 16:00:00|6472|6471|6454|6452|6481|6480|6450|6449|37724
1609776300000|2021-01-04 16:05:00|6455|6453|6449|6448|6465|6463|6448|6446|29322
1609776600000|2021-01-04 16:10:00|6448|6447|6478|6476|6481|6479|6443|6442|58693
1609776900000|2021-01-04 16:15:00|6477|6475|6481|6480|6483|6481|6474|6472|23833
1609777200000|2021-01-04 16:20:00|6480|6479|6482|6480|6493|6492|6479|6477|38956
1609777500000|2021-01-04 16:25:00|6481|6479|6492|6489|6493|6491|6478|6476|21133
1609833600000|2021-01-05 08:00:00|6437|6430|6473|6472|6480|6478|6425|6413|72483
1609833900000|2021-01-05 08:05:00|6475|6473|6506|6502|6514|6510|6473|6471|30985
1609834200000|2021-01-05 08:10:00|6507|6503|6527|6523|6533|6529|6507|6503|17150
1609834500000|2021-01-05 08:15:00|6526|6522|6547|6544|6548|6544|6519|6517|25454
1609834800000|2021-01-05 08:20:00|6548|6545|6519|6517|6549|6546|6519|6516|13729
1609835100000|2021-01-05 08:25:00|6518|6518|6531|6529|6543|6540|6518|6516|20569
1609835400000|2021-01-05 08:30:00|6532|6530|6535|6533|6539|6538|6531|6529|13542
1609835700000|2021-01-05 08:35:00|6534|6532|6502|6499|6535|6533|6499|6496|28975
1609836000000|2021-01-05 08:40:00|6503|6500|6488|6486|6508|6506|6485|6484|15187
1609836300000|2021-01-05 08:45:00|6487|6485|6464|6462|6487|6486|6464|6462|15267
1609836600000|2021-01-05 08:50:00|6465|6461|6455|6453|6466|6465|6442|6440|52118
1609836900000|2021-01-05 08:55:00|6454|6452|6457|6453|6466|6464|6452|6449|14878
1609837200000|2021-01-05 09:00:00|6456|6452|6462|6458|6462|6460|6446|6444|15952
1609837500000|2021-01-05 09:05:00|6461|6459|6460|6458|6475|6474|6457|6455|31252
1609837800000|2021-01-05 09:10:00|6459|6457|6460|6459|6464|6462|6454|6452|23236
1609838100000|2021-01-05 09:15:00|6461|6460|6465|6464|6470|6469|6459|6458|19706
1609838400000|2021-01-05 09:20:00|6464|6463|6451|6448|6465|6463|6445|6444|29642
1609838700000|2021-01-05 09:25:00|6450|6449|6444|6443|6453|6450|6437|6436|11297
1609839000000|2021-01-05 09:30:00|6443|6442|6453|6452|6453|6452|6438|6436|17822
1609839300000|2021-01-05 09:35:00|6452|6451|6458|6456|6458|6456|6447|6446|26726
1609839600000|2021-01-05 09:40:00|6459|6457|6463|6460|6466|6465|6457|6456|17117
1609839900000|2021-01-05 09:45:00|6462|6459|6469|6467|6470|6469|6460|6459|13836
1609840200000|2021-01-05 09:50:00|6468|6468|6464|6463|6469|6468|6460|6458|15226
1609840500000|2021-01-05 09:55:00|6463|6462|6455|6453|6468|6466|6453|6452|9579
1609840800000|2021-01-05 10:00:00|6456|6454|6459|6457|6460|6458|6450|6448|12302
1609841100000|2021-01-05 10:05:00|6458|6458|6462|6460|6466|6464|6456|6455|12340
1609841400000|2021-01-05 10:10:00|6461|6461|6459|6458|6464|6463|6458|6456|5130
1609841700000|2021-01-05 10:15:00|6460|6459|6456|6454|6460|6459|6454|6452|8547
1609842000000|2021-01-05 10:20:00|6455|6453|6446|6444|6455|6454|6442|6440|13938
1609842300000|2021-01-05 10:25:00|6447|6445|6432|6430|6448|6447|6431|6430|13789
1609842600000|2021-01-05 10:30:00|6433|6431|6429|6427|6434|6433|6426|6425|9702
1609842900000|2021-01-05 10:35:00|6428|6426|6430|6429|6436|6435|6427|6426|14572
1609843200000|2021-01-05 10:40:00|6431|6430|6430|6428|6435|6434|6426|6425|18208
1609843500000|2021-01-05 10:45:00|6431|6427|6421|6418|6431|6427|6414|6413|19500
1609843800000|2021-01-05 10:50:00|6420|6419|6420|6418|6426|6424|6416|6415|12066
1609844100000|2021-01-05 10:55:00|6421|6419|6422|6420|6425|6424|6419|6418|9425
1609844400000|2021-01-05 11:00:00|6421|6421|6430|6429|6431|6429|6420|6418|12410
1609844700000|2021-01-05 11:05:00|6429|6428|6429|6428|6430|6429|6424|6423|17265
1609845000000|2021-01-05 11:10:00|6430|6429|6428|6427|6433|6431|6425|6424|10996
1609845300000|2021-01-05 11:15:00|6427|6426|6420|6418|6433|6431|6420|6418|11805
1609845600000|2021-01-05 11:20:00|6421|6419|6413|6410|6421|6420|6410|6409|13474
1609845900000|2021-01-05 11:25:00|6412|6409|6413|6409|6416|6414|6410|6409|7074
1609846200000|2021-01-05 11:30:00|6412|6408|6414|6412|6416|6414|6408|6406|17522
1609846500000|2021-01-05 11:35:00|6415|6413|6412|6410|6415|6413|6406|6405|7461
1609846800000|2021-01-05 11:40:00|6413|6409|6409|6407|6418|6415|6404|6403|12105
1609847100000|2021-01-05 11:45:00|6408|6408|6405|6403|6409|6408|6401|6400|11670
1609847400000|2021-01-05 11:50:00|6404|6402|6401|6400|6406|6405|6401|6400|15962
1609847700000|2021-01-05 11:55:00|6402|6401|6401|6400|6403|6401|6393|6392|15403
1609848000000|2021-01-05 12:00:00|6405|6399|6405|6403|6405|6404|6399|6396|10197
1609848300000|2021-01-05 12:05:00|6404|6402|6385|6383|6405|6403|6381|6380|18279
1609848600000|2021-01-05 12:10:00|6386|6384|6389|6387|6389|6388|6381|6380|10290
1609848900000|2021-01-05 12:15:00|6390|6386|6373|6372|6390|6389|6373|6372|14693
1609849200000|2021-01-05 12:20:00|6372|6371|6384|6382|6385|6384|6365|6364|24021
1609849500000|2021-01-05 12:25:00|6383|6380|6371|6370|6383|6380|6371|6370|31977
1609849800000|2021-01-05 12:30:00|6372|6369|6373|6372|6375|6374|6366|6365|15304
1609850100000|2021-01-05 12:35:00|6372|6371|6371|6370|6375|6373|6370|6369|13432
1609850400000|2021-01-05 12:40:00|6370|6369|6378|6377|6379|6378|6368|6367|14081
1609850700000|2021-01-05 12:45:00|6377|6376|6376|6375|6378|6376|6367|6366|45092
1609851000000|2021-01-05 12:50:00|6375|6374|6381|6380|6388|6386|6375|6374|29190
1609851300000|2021-01-05 12:55:00|6380|6379|6378|6376|6384|6383|6377|6376|4905
1609851600000|2021-01-05 13:00:00|6377|6375|6375|6374|6382|6380|6374|6373|17773
1609851900000|2021-01-05 13:05:00|6374|6373|6372|6371|6379|6378|6365|6364|19732
1609852200000|2021-01-05 13:10:00|6373|6372|6374|6372|6379|6378|6367|6366|20177
1609852500000|2021-01-05 13:15:00|6375|6373|6367|6366|6375|6374|6367|6365|4406
1609852800000|2021-01-05 13:20:00|6368|6367|6363|6362|6370|6369|6361|6360|11430
1609853100000|2021-01-05 13:25:00|6362|6361|6359|6357|6364|6363|6357|6356|23717
1609853400000|2021-01-05 13:30:00|6358|6356|6352|6350|6363|6362|6347|6346|30407
1609853700000|2021-01-05 13:35:00|6353|6351|6357|6356|6363|6361|6353|6350|17375
1609854000000|2021-01-05 13:40:00|6356|6355|6359|6358|6360|6359|6352|6351|8067
1609854300000|2021-01-05 13:45:00|6360|6359|6355|6353|6362|6361|6353|6352|5046
1609854600000|2021-01-05 13:50:00|6354|6352|6347|6345|6357|6356|6345|6344|15107
1609854900000|2021-01-05 13:55:00|6348|6346|6331|6330|6351|6349|6331|6330|31500
1609855200000|2021-01-05 14:00:00|6332|6331|6332|6330|6337|6335|6326|6325|33158
1609855500000|2021-01-05 14:05:00|6331|6329|6350|6348|6350|6349|6331|6329|26557
1609855800000|2021-01-05 14:10:00|6351|6349|6357|6355|6359|6358|6351|6349|8715
1609856100000|2021-01-05 14:15:00|6356|6354|6362|6359|6362|6359|6350|6349|22604
1609856400000|2021-01-05 14:20:00|6361|6360|6370|6369|6370|6369|6357|6355|9021
1609856700000|2021-01-05 14:25:00|6371|6370|6376|6373|6378|6377|6369|6368|8805
1609857000000|2021-01-05 14:30:00|6377|6374|6411|6410|6411|6410|6376|6374|34998
1609857300000|2021-01-05 14:35:00|6412|6411|6421|6419|6422|6421|6409|6408|52291
1609857600000|2021-01-05 14:40:00|6422|6421|6427|6426|6431|6429|6420|6418|19499
1609857900000|2021-01-05 14:45:00|6428|6427|6422|6421|6431|6429|6422|6419|27184
1609858200000|2021-01-05 14:50:00|6423|6422|6407|6406|6425|6424|6407|6405|17173
1609858500000|2021-01-05 14:55:00|6408|6405|6408|6406|6412|6410|6405|6403|7331
1609858800000|2021-01-05 15:00:00|6409|6407|6429|6428|6429|6428|6409|6407|46370
1609859100000|2021-01-05 15:05:00|6430|6429|6422|6421|6430|6429|6415|6414|21119
1609859400000|2021-01-05 15:10:00|6421|6420|6424|6422|6428|6427|6421|6419|14590
1609859700000|2021-01-05 15:15:00|6423|6423|6403|6402|6425|6424|6403|6402|20036
1609860000000|2021-01-05 15:20:00|6402|6401|6404|6403|6410|6409|6402|6400|14222
1609860300000|2021-01-05 15:25:00|6405|6402|6413|6412|6421|6420|6402|6401|54733
1609860600000|2021-01-05 15:30:00|6414|6411|6419|6418|6427|6425|6406|6405|33269
1609860900000|2021-01-05 15:35:00|6420|6419|6412|6411|6421|6420|6409|6408|13305
1609861200000|2021-01-05 15:40:00|6413|6412|6399|6397|6417|6416|6398|6397|28679
1609861500000|2021-01-05 15:45:00|6398|6398|6403|6402|6404|6403|6398|6397|21781
1609861800000|2021-01-05 15:50:00|6404|6403|6417|6415|6421|6420|6401|6400|22873
1609862100000|2021-01-05 15:55:00|6416|6416|6407|6406|6420|6418|6406|6405|19585
1609862400000|2021-01-05 16:00:00|6408|6407|6415|6412|6415|6414|6404|6403|16912
1609862700000|2021-01-05 16:05:00|6414|6411|6413|6412|6414|6412|6405|6404|21707
1609863000000|2021-01-05 16:10:00|6414|6413|6410|6409|6415|6413|6402|6401|26724
1609863300000|2021-01-05 16:15:00|6409|6408|6411|6410|6414|6413|6406|6405|43896
1609863600000|2021-01-05 16:20:00|6410|6409|6424|6423|6424|6423|6410|6409|33114
1609863900000|2021-01-05 16:25:00|6423|6422|6425|6422|6430|6429|6421|6420|40065
1609920000000|2021-01-06 08:00:00|6524|6520|6553|6550|6557|6555|6514|6512|135689
1609920300000|2021-01-06 08:05:00|6552|6549|6548|6544|6582|6580|6546|6543|103500
1609920600000|2021-01-06 08:10:00|6547|6543|6559|6556|6560|6559|6529|6528|72525
1609920900000|2021-01-06 08:15:00|6558|6558|6522|6519|6559|6558|6522|6519|31379
1609921200000|2021-01-06 08:20:00|6521|6520|6563|6560|6565|6562|6515|6512|88361
1609921500000|2021-01-06 08:25:00|6562|6559|6576|6574|6577|6575|6543|6542|52498
1609921800000|2021-01-06 08:30:00|6577|6575|6584|6582|6592|6590|6562|6561|85890
1609922100000|2021-01-06 08:35:00|6585|6583|6567|6565|6586|6584|6564|6561|52353
1609922400000|2021-01-06 08:40:00|6568|6566|6559|6558|6576|6574|6554|6552|43610
1609922700000|2021-01-06 08:45:00|6558|6557|6559|6558|6568|6567|6551|6549|23716
1609923000000|2021-01-06 08:50:00|6558|6557|6558|6555|6566|6565|6555|6552|32223
1609923300000|2021-01-06 08:55:00|6559|6556|6565|6562|6569|6567|6551|6549|23304
1609923600000|2021-01-06 09:00:00|6566|6563|6581|6579|6581|6580|6561|6558|20687
1609923900000|2021-01-06 09:05:00|6582|6580|6613|6611|6616|6615|6576|6575|166970
1609924200000|2021-01-06 09:10:00|6612|6612|6629|6627|6635|6634|6602|6601|71902
1609924500000|2021-01-06 09:15:00|6630|6628|6635|6633|6653|6652|6628|6627|137006
1609924800000|2021-01-06 09:20:00|6634|6632|6642|6640|6644|6642|6626|6625|74533
1609925100000|2021-01-06 09:25:00|6643|6641|6655|6653|6655|6654|6636|6635|71378
1609925400000|2021-01-06 09:30:00|6653|6652|6650|6649|6655|6653|6641|6638|58208
1609925700000|2021-01-06 09:35:00|6651|6648|6650|6648|6652|6650|6635|6633|29824
1609926000000|2021-01-06 09:40:00|6649|6647|6649|6647|6656|6655|6646|6644|44134
1609926300000|2021-01-06 09:45:00|6650|6648|6644|6643|6653|6651|6638|6636|28701
1609926600000|2021-01-06 09:50:00|6645|6644|6642|6640|6655|6654|6642|6640|51022
1609926900000|2021-01-06 09:55:00|6643|6639|6654|6653|6655|6654|6634|6632|31262
1609927200000|2021-01-06 10:00:00|6655|6654|6654|6652|6660|6659|6647|6645|25531
1609927500000|2021-01-06 10:05:00|6656|6653|6665|6662|6665|6663|6653|6651|17735
1609927800000|2021-01-06 10:10:00|6664|6660|6644|6642|6666|6664|6644|6642|23200
1609928100000|2021-01-06 10:15:00|6645|6643|6648|6645|6649|6647|6637|6635|20543
1609928400000|2021-01-06 10:20:00|6649|6646|6653|6651|6655|6653|6646|6644|26755
1609928700000|2021-01-06 10:25:00|6654|6652|6659|6657|6673|6671|6654|6652|34432
1609929000000|2021-01-06 10:30:00|6660|6658|6669|6667|6673|6671|6659|6657|25277
1609929300000|2021-01-06 10:35:00|6668|6668|6668|6666|6674|6672|6660|6658|39441
1609929600000|2021-01-06 10:40:00|6667|6664|6676|6675|6680|6679|6667|6664|48781
1609929900000|2021-01-06 10:45:00|6677|6674|6662|6660|6683|6682|6658|6657|38439
1609930200000|2021-01-06 10:50:00|6661|6659|6666|6665|6673|6671|6660|6658|18989
1609930500000|2021-01-06 10:55:00|6665|6664|6654|6653|6666|6664|6653|6651|14021
1609930800000|2021-01-06 11:00:00|6653|6652|6657|6655|6665|6663|6651|6650|20703
1609931100000|2021-01-06 11:05:00|6656|6654|6655|6654|6658|6657|6651|6650|13897
1609931400000|2021-01-06 11:10:00|6654|6653|6657|6656|6661|6660|6653|6651|14431
1609931700000|2021-01-06 11:15:00|6658|6657|6652|6650|6659|6657|6649|6648|17324
1609932000000|2021-01-06 11:20:00|6651|6649|6672|6670|6672|6670|6650|6649|32576
1609932300000|2021-01-06 11:25:00|6671|6671|6669|6667|6678|6676|6668|6667|39397
1609932600000|2021-01-06 11:30:00|6670|6666|6671|6670|6672|6671|6665|6664|7811
1609932900000|2021-01-06 11:35:00|6670|6669|6667|6665|6673|6671|6660|6657|11156
1609933200000|2021-01-06 11:40:00|6668|6666|6663|6661|6672|6671|6658|6656|38083
1609933500000|2021-01-06 11:45:00|6662|6662|6673|6671|6675|6673|6662|6662|15244
1609933800000|2021-01-06 11:50:00|6672|6672|6679|6678|6685|6684|6669|6668|42906
1609934100000|2021-01-06 11:55:00|6680|6679|6683|6681|6685|6684|6680|6679|18750
1609934400000|2021-01-06 12:00:00|6682|6682|6686|6684|6691|6690|6682|6680|27536
1609934700000|2021-01-06 12:05:00|6687|6685|6689|6686|6694|6693|6686|6684|43033
1609935000000|2021-01-06 12:10:00|6688|6685|6677|6675|6688|6685|6676|6675|19847
1609935300000|2021-01-06 12:15:00|6678|6676|6681|6679|6683|6681|6675|6673|14555
1609935600000|2021-01-06 12:20:00|6682|6678|6678|6676|6686|6683|6677|6675|11224
1609935900000|2021-01-06 12:25:00|6679|6677|6680|6679|6680|6679|6671|6670|17186
1609936200000|2021-01-06 12:30:00|6681|6680|6690|6688|6690|6689|6680|6679|15868
1609936500000|2021-01-06 12:35:00|6689|6689|6695|6693|6696|6695|6687|6686|32866
1609936800000|2021-01-06 12:40:00|6696|6694|6691|6689|6696|6695|6688|6687|27618
1609937100000|2021-01-06 12:45:00|6692|6688|6680|6678|6694|6692|6676|6675|16992
1609937400000|2021-01-06 12:50:00|6679|6677|6680|6677|6683|6681|6676|6675|13192
1609937700000|2021-01-06 12:55:00|6679|6678|6683|6681|6685|6684|6677|6676|12421
1609938000000|2021-01-06 13:00:00|6684|6682|6693|6691|6698|6697|6683|6681|34184
1609938300000|2021-01-06 13:05:00|6692|6692|6685|6684|6692|6692|6678|6677|25927
1609938600000|2021-01-06 13:10:00|6686|6685|6685|6683|6692|6690|6681|6679|21244
1609938900000|2021-01-06 13:15:00|6686|6684|6687|6686|6688|6686|6677|6675|16594
1609939200000|2021-01-06 13:20:00|6688|6687|6701|6699|6703|6702|6686|6685|59942
1609939500000|2021-01-06 13:25:00|6700|6700|6701|6698|6704|6702|6697|6695|21491
1609939800000|2021-01-06 13:30:00|6700|6699|6703|6702|6705|6704|6696|6694|19051
1609940100000|2021-01-06 13:35:00|6704|6703|6708|6705|6710|6709|6704|6703|43108
1609940400000|2021-01-06 13:40:00|6707|6706|6709|6707|6710|6709|6704|6703|35601
1609940700000|2021-01-06 13:45:00|6708|6706|6706|6705|6710|6708|6703|6702|16904
1609941000000|2021-01-06 13:50:00|6707|6704|6694|6693|6707|6704|6693|6692|19926
1609941300000|2021-01-06 13:55:00|6693|6692|6686|6685|6693|6692|6676|6675|14550
1609941600000|2021-01-06 14:00:00|6687|6686|6677|6676|6693|6692|6674|6672|25937
1609941900000|2021-01-06 14:05:00|6678|6677|6671|6670|6681|6680|6657|6655|49723
1609942200000|2021-01-06 14:10:00|6670|6669|6665|6664|6675|6674|6665|6664|19796
1609942500000|2021-01-06 14:15:00|6666|6665|6650|6649|6669|6668|6649|6648|41783
1609942800000|2021-01-06 14:20:00|6649|6648|6650|6648|6651|6650|6645|6644|26824
1609943100000|2021-01-06 14:25:00|6649|6647|6658|6657|6659|6658|6644|6643|27904
1609943400000|2021-01-06 14:30:00|6657|6656|6663|6662|6667|6666|6652|6651|51089
1609943700000|2021-01-06 14:35:00|6664|6663|6675|6674|6676|6674|6661|6660|41753
1609944000000|2021-01-06 14:40:00|6674|6673|6701|6700|6703|6701|6674|6673|38276
1609944300000|2021-01-06 14:45:00|6702|6701|6712|6711|6719|6716|6695|6693|39732
1609944600000|2021-01-06 14:50:00|6713|6712|6719|6718|6725|6723|6707|6706|59254
1609944900000|2021-01-06 14:55:00|6718|6717|6727|6726|6728|6726|6714|6712|24457
1609945200000|2021-01-06 15:00:00|6728|6727|6745|6744|6745|6744|6725|6724|51853
1609945500000|2021-01-06 15:05:00|6744|6743|6739|6737|6748|6747|6730|6728|82127
1609945800000|2021-01-06 15:10:00|6738|6738|6738|6736|6742|6741|6727|6726|53911
1609946100000|2021-01-06 15:15:00|6737|6737|6739|6738|6745|6744|6731|6729|61151
1609946400000|2021-01-06 15:20:00|6740|6739|6735|6734|6746|6745|6730|6729|35492
1609946700000|2021-01-06 15:25:00|6734|6733|6724|6723|6735|6734|6720|6719|63387
1609947000000|2021-01-06 15:30:00|6725|6724|6727|6726|6734|6733|6723|6721|40964
1609947300000|2021-01-06 15:35:00|6728|6727|6731|6730|6734|6732|6725|6724|35057
1609947600000|2021-01-06 15:40:00|6732|6731|6732|6731|6735|6734|6719|6718|61459
1609947900000|2021-01-06 15:45:00|6733|6732|6747|6746|6748|6746|6730|6729|100787
1609948200000|2021-01-06 15:50:00|6748|6747|6750|6749|6755|6754|6744|6743|58485
1609948500000|2021-01-06 15:55:00|6751|6750|6740|6739|6755|6753|6735|6733|65630
1609948800000|2021-01-06 16:00:00|6741|6740|6741|6740|6749|6748|6732|6730|44941
1609949100000|2021-01-06 16:05:00|6740|6739|6723|6722|6741|6739|6721|6720|57783
1609949400000|2021-01-06 16:10:00|6722|6721|6737|6735|6737|6736|6716|6715|61925
1609949700000|2021-01-06 16:15:00|6736|6736|6733|6732|6739|6738|6729|6727|28639
1609950000000|2021-01-06 16:20:00|6732|6731|6736|6735|6741|6739|6726|6725|60368
1609950300000|2021-01-06 16:25:00|6737|6736|6743|6741|6749|6748|6737|6736|35901
1610006400000|2021-01-07 08:00:00|6795|6793|6774|6770|6820|6816|6755|6750|138462
1610006700000|2021-01-07 08:05:00|6775|6771|6752|6750|6775|6771|6746|6742|26058
1610007000000|2021-01-07 08:10:00|6753|6751|6747|6745|6764|6761|6747|6745|16781
1610007300000|2021-01-07 08:15:00|6748|6746|6781|6778|6787|6784|6743|6740|21828
1610007600000|2021-01-07 08:20:00|6780|6777|6788|6786|6791|6790|6775|6771|15189
1610007900000|2021-01-07 08:25:00|6789|6787|6777|6774|6791|6789|6773|6771|39294
1610008200000|2021-01-07 08:30:00|6778|6775|6747|6745|6778|6775|6724|6713|104437
1610008500000|2021-01-07 08:35:00|6748|6746|6746|6745|6755|6753|6745|6742|35065
1610008800000|2021-01-07 08:40:00|6745|6744|6767|6764|6767|6765|6739|6733|34245
1610009100000|2021-01-07 08:45:00|6766|6763|6755|6754|6770|6767|6754|6753|14915
1610009400000|2021-01-07 08:50:00|6754|6753|6772|6769|6775|6772|6749|6747|25988
1610009700000|2021-01-07 08:55:00|6771|6770|6782|6779|6783|6782|6771|6769|35332
1610010000000|2021-01-07 09:00:00|6781|6778|6778|6776|6784|6782|6774|6773|32018
1610010300000|2021-01-07 09:05:00|6779|6777|6794|6793|6799|6798|6776|6775|25474
1610010600000|2021-01-07 09:10:00|6795|6794|6786|6784|6807|6806|6785|6784|40372
1610010900000|2021-01-07 09:15:00|6787|6785|6775|6772|6788|6786|6771|6769|33223
1610011200000|2021-01-07 09:20:00|6776|6773|6775|6773|6786|6784|6767|6766|18763
1610011500000|2021-01-07 09:25:00|6774|6774|6773|6771|6777|6775|6767|6765|10402
1610011800000|2021-01-07 09:30:00|6774|6772|6769|6767|6775|6774|6760|6758|46144
1610012100000|2021-01-07 09:35:00|6770|6768|6776|6775|6777|6776|6766|6764|21249
1610012400000|2021-01-07 09:40:00|6775|6774|6784|6783|6785|6783|6774|6772|27954
1610012700000|2021-01-07 09:45:00|6785|6782|6783|6781|6785|6784|6778|6776|11449
1610013000000|2021-01-07 09:50:00|6784|6782|6787|6785|6790|6789|6782|6780|13959
1610013300000|2021-01-07 09:55:00|6786|6784|6800|6799|6803|6801|6782|6781|19981
1610013600000|2021-01-07 10:00:00|6799|6798|6797|6795|6799|6798|6793|6791|34543
1610013900000|2021-01-07 10:05:00|6796|6796|6802|6800|6803|6802|6790|6789|23358
1610014200000|2021-01-07 10:10:00|6801|6801|6810|6808|6810|6809|6801|6800|9404
1610014500000|2021-01-07 10:15:00|6809|6809|6816|6815|6824|6822|6809|6808|37961
1610014800000|2021-01-07 10:20:00|6817|6816|6803|6801|6819|6818|6802|6801|27965
1610015100000|2021-01-07 10:25:00|6804|6800|6798|6796|6805|6803|6797|6795|18980
1610015400000|2021-01-07 10:30:00|6797|6795|6802|6800|6802|6800|6794|6793|17867
1610015700000|2021-01-07 10:35:00|6801|6799|6806|6804|6806|6805|6798|6797|13956
1610016000000|2021-01-07 10:40:00|6805|6803|6799|6798|6805|6803|6795|6794|42423
1610016300000|2021-01-07 10:45:00|6798|6795|6797|6795|6798|6796|6791|6790|13193
1610016600000|2021-01-07 10:50:00|6798|6796|6784|6783|6798|6796|6781|6780|32417
1610016900000|2021-01-07 10:55:00|6783|6782|6785|6783|6789|6788|6783|6781|18658
1610017200000|2021-01-07 11:00:00|6784|6782|6762|6760|6785|6782|6758|6756|42373
1610017500000|2021-01-07 11:05:00|6763|6761|6768|6767|6769|6767|6752|6751|41433
1610017800000|2021-01-07 11:10:00|6767|6766|6780|6779|6781|6779|6767|6765|32394
1610018100000|2021-01-07 11:15:00|6779|6778|6774|6773|6784|6782|6773|6772|10173
1610018400000|2021-01-07 11:20:00|6775|6774|6777|6776|6780|6779|6771|6770|10334
1610018700000|2021-01-07 11:25:00|6778|6777|6773|6772|6778|6777|6769|6768|20845
1610019000000|2021-01-07 11:30:00|6774|6773|6785|6784|6789|6787|6774|6773|23260
1610019300000|2021-01-07 11:35:00|6786|6785|6793|6791|6795|6794|6785|6785|15737
1610019600000|2021-01-07 11:40:00|6792|6792|6792|6790|6797|6796|6790|6788|8188
1610019900000|2021-01-07 11:45:00|6791|6789|6798|6797|6799|6798|6788|6786|17182
1610020200000|2021-01-07 11:50:00|6799|6798|6799|6798|6800|6799|6795|6794|10228
1610020500000|2021-01-07 11:55:00|6798|6797|6790|6789|6798|6797|6788|6787|23303
1610020800000|2021-01-07 12:00:00|6791|6791|6788|6786|6797|6792|6787|6785|11245
1610021100000|2021-01-07 12:05:00|6787|6787|6783|6782|6789|6788|6783|6781|5869
1610021400000|2021-01-07 12:10:00|6781|6780|6789|6788|6795|6794|6781|6780|25409
1610021700000|2021-01-07 12:15:00|6790|6787|6793|6791|6795|6794|6788|6786|7878
1610022000000|2021-01-07 12:20:00|6792|6790|6786|6785|6793|6790|6784|6782|8482
1610022300000|2021-01-07 12:25:00|6787|6786|6787|6786|6792|6790|6786|6785|9332
1610022600000|2021-01-07 12:30:00|6788|6787|6791|6789|6793|6792|6787|6786|9857
1610022900000|2021-01-07 12:35:00|6790|6790|6795|6794|6795|6794|6790|6789|13239
1610023200000|2021-01-07 12:40:00|6796|6793|6796|6795|6800|6799|6793|6791|12133
1610023500000|2021-01-07 12:45:00|6797|6796|6791|6789|6797|6796|6788|6787|9640
1610023800000|2021-01-07 12:50:00|6790|6788|6786|6785|6791|6790|6782|6781|10562
1610024100000|2021-01-07 12:55:00|6787|6786|6786|6785|6788|6787|6784|6783|3694
1610024400000|2021-01-07 13:00:00|6787|6786|6787|6786|6791|6789|6786|6785|8101
1610024700000|2021-01-07 13:05:00|6788|6787|6788|6787|6791|6790|6787|6785|8274
1610025000000|2021-01-07 13:10:00|6789|6788|6785|6783|6792|6791|6782|6780|6511
1610025300000|2021-01-07 13:15:00|6784|6784|6788|6786|6788|6787|6781|6780|4454
1610025600000|2021-01-07 13:20:00|6789|6787|6788|6787|6792|6791|6787|6786|8687
1610025900000|2021-01-07 13:25:00|6789|6788|6785|6783|6791|6789|6781|6780|11110
1610026200000|2021-01-07 13:30:00|6786|6784|6789|6788|6794|6792|6784|6783|10623
1610026500000|2021-01-07 13:35:00|6788|6787|6793|6792|6794|6792|6784|6783|17217
1610026800000|2021-01-07 13:40:00|6794|6791|6795|6793|6797|6796|6792|6791|8674
1610027100000|2021-01-07 13:45:00|6796|6794|6799|6797|6805|6804|6796|6794|29099
1610027400000|2021-01-07 13:50:00|6798|6798|6812|6810|6812|6811|6797|6796|24456
1610027700000|2021-01-07 13:55:00|6813|6811|6819|6817|6825|6824|6813|6811|37074
1610028000000|2021-01-07 14:00:00|6820|6818|6829|6828|6832|6831|6819|6817|25100
1610028300000|2021-01-07 14:05:00|6830|6829|6846|6845|6848|6847|6829|6828|43999
1610028600000|2021-01-07 14:10:00|6844|6843|6846|6845|6846|6845|6837|6836|62658
1610028900000|2021-01-07 14:15:00|6847|6846|6841|6840|6848|6847|6839|6838|23022
1610029200000|2021-01-07 14:20:00|6840|6839|6835|6834|6845|6844|6835|6833|8529
1610029500000|2021-01-07 14:25:00|6836|6835|6818|6816|6838|6837|6816|6814|35880
1610029800000|2021-01-07 14:30:00|6817|6815|6828|6826|6835|6834|6808|6807|29055
1610030100000|2021-01-07 14:35:00|6827|6827|6821|6819|6831|6830|6820|6818|24995
1610030400000|2021-01-07 14:40:00|6822|6820|6819|6818|6825|6824|6815|6813|20374
1610030700000|2021-01-07 14:45:00|6818|6817|6829|6828|6832|6831|6817|6816|20980
1610031000000|2021-01-07 14:50:00|6830|6829|6839|6838|6841|6840|6829|6828|30647
1610031300000|2021-01-07 14:55:00|6840|6839|6846|6845|6851|6849|6839|6838|65763
1610031600000|2021-01-07 15:00:00|6847|6846|6844|6841|6855|6853|6840|6839|61429
1610031900000|2021-01-07 15:05:00|6843|6840|6848|6847|6852|6850|6838|6836|41570
1610032200000|2021-01-07 15:10:00|6847|6846|6838|6837|6850|6848|6834|6833|38849
1610032500000|2021-01-07 15:15:00|6839|6838|6842|6840|6843|6841|6834|6832|30255
1610032800000|2021-01-07 15:20:00|6843|6841|6839|6837|6843|6842|6836|6834|17804
1610033100000|2021-01-07 15:25:00|6840|6838|6843|6841|6848|6846|6838|6837|29724
1610033400000|2021-01-07 15:30:00|6844|6842|6842|6841|6849|6848|6837|6836|22634
1610033700000|2021-01-07 15:35:00|6843|6842|6848|6847|6850|6849|6841|6840|20173
1610034000000|2021-01-07 15:40:00|6847|6846|6846|6845|6850|6849|6845|6844|20270
1610034300000|2021-01-07 15:45:00|6847|6846|6843|6841|6849|6848|6841|6840|22164
1610034600000|2021-01-07 15:50:00|6844|6842|6838|6837|6845|6843|6837|6836|23803
1610034900000|2021-01-07 15:55:00|6839|6836|6844|6842|6847|6846|6839|6836|40520
1610035200000|2021-01-07 16:00:00|6845|6843|6838|6837|6846|6845|6835|6833|27757
1610035500000|2021-01-07 16:05:00|6837|6836|6834|6832|6839|6838|6830|6829|64983
1610035800000|2021-01-07 16:10:00|6833|6833|6834|6833|6838|6837|6831|6830|36059
1610036100000|2021-01-07 16:15:00|6833|6832|6837|6836|6837|6836|6832|6830|27239
1610036400000|2021-01-07 16:20:00|6838|6837|6849|6848|6851|6849|6838|6837|50694
1610036700000|2021-01-07 16:25:00|6848|6847|6845|6842|6851|6850|6844|6841|45451
1610092800000|2021-01-08 08:00:00|6900|6891|6921|6916|6925|6923|6888|6885|166828
1610093100000|2021-01-08 08:05:00|6920|6917|6887|6884|6921|6918|6885|6884|58332
1610093400000|2021-01-08 08:10:00|6888|6885|6893|6890|6904|6901|6886|6883|66751
1610093700000|2021-01-08 08:15:00|6894|6891|6882|6880|6899|6897|6880|6878|34853
1610094000000|2021-01-08 08:20:00|6883|6881|6875|6873|6885|6882|6875|6873|34820
1610094300000|2021-01-08 08:25:00|6874|6872|6877|6875|6883|6881|6863|6861|54514
1610094600000|2021-01-08 08:30:00|6876|6876|6866|6863|6877|6876|6861|6859|26955
1610094900000|2021-01-08 08:35:00|6865|6864|6881|6879|6883|6881|6865|6864|24925
1610095200000|2021-01-08 08:40:00|6882|6880|6875|6874|6889|6888|6874|6873|35247
1610095500000|2021-01-08 08:45:00|6876|6875|6853|6851|6879|6877|6851|6850|31122
1610095800000|2021-01-08 08:50:00|6854|6850|6844|6842|6858|6856|6836|6834|26495
1610096100000|2021-01-08 08:55:00|6845|6843|6848|6845|6856|6852|6837|6835|36536
1610096400000|2021-01-08 09:00:00|6847|6846|6824|6821|6848|6846|6820|6819|22932
1610096700000|2021-01-08 09:05:00|6823|6820|6810|6808|6825|6824|6809|6807|30120
1610097000000|2021-01-08 09:10:00|6809|6807|6812|6811|6818|6815|6802|6800|25750
1610097300000|2021-01-08 09:15:00|6811|6810|6832|6829|6837|6835|6808|6805|17520
1610097600000|2021-01-08 09:20:00|6831|6830|6818|6816|6834|6832|6817|6815|5234
1610097900000|2021-01-08 09:25:00|6817|6817|6810|6808|6817|6817|6803|6802|15744
1610098200000|2021-01-08 09:30:00|6811|6809|6817|6815|6822|6820|6808|6806|29240
1610098500000|2021-01-08 09:35:00|6818|6816|6822|6819|6824|6822|6807|6806|47040
1610098800000|2021-01-08 09:40:00|6823|6820|6812|6810|6823|6821|6809|6808|29860
1610099100000|2021-01-08 09:45:00|6811|6809|6821|6819|6823|6821|6810|6807|21284
1610099400000|2021-01-08 09:50:00|6822|6820|6836|6834|6840|6838|6821|6819|29884
1610099700000|2021-01-08 09:55:00|6837|6835|6839|6835|6841|6840|6826|6824|28648
1610100000000|2021-01-08 10:00:00|6838|6837|6841|6839|6842|6839|6834|6832|14649
1610100300000|2021-01-08 10:05:00|6842|6840|6828|6827|6842|6840|6824|6822|18602
1610100600000|2021-01-08 10:10:00|6827|6826|6827|6824|6830|6828|6825|6822|7318
1610100900000|2021-01-08 10:15:00|6828|6825|6834|6832|6834|6832|6825|6824|5129
1610101200000|2021-01-08 10:20:00|6835|6833|6837|6836|6842|6840|6833|6831|10656
1610101500000|2021-01-08 10:25:00|6836|6835|6838|6837|6840|6839|6834|6833|8745
1610101800000|2021-01-08 10:30:00|6839|6838|6837|6836|6846|6845|6835|6834|13608
1610102100000|2021-01-08 10:35:00|6838|6837|6842|6841|6845|6843|6838|6837|16367
1610102400000|2021-01-08 10:40:00|6841|6840|6833|6831|6841|6840|6832|6830|7881
1610102700000|2021-01-08 10:45:00|6832|6830|6837|6836|6842|6841|6825|6823|24055
1610103000000|2021-01-08 10:50:00|6836|6835|6840|6839|6842|6841|6836|6834|23892
1610103300000|2021-01-08 10:55:00|6841|6840|6836|6835|6844|6843|6830|6829|40627
1610103600000|2021-01-08 11:00:00|6835|6834|6836|6834|6840|6839|6829|6828|10791
1610103900000|2021-01-08 11:05:00|6835|6833|6836|6833|6839|6838|6831|6829|17165
1610104200000|2021-01-08 11:10:00|6835|6834|6840|6839|6842|6841|6833|6832|28299
1610104500000|2021-01-08 11:15:00|6839|6838|6832|6831|6841|6839|6831|6830|9844
1610104800000|2021-01-08 11:20:00|6833|6832|6838|6836|6839|6838|6832|6831|8872
1610105100000|2021-01-08 11:25:00|6837|6837|6840|6839|6841|6840|6835|6834|10049
1610105400000|2021-01-08 11:30:00|6839|6838|6838|6836|6842|6841|6838|6836|19931
1610105700000|2021-01-08 11:35:00|6839|6837|6841|6839|6842|6840|6836|6835|6986
1610106000000|2021-01-08 11:40:00|6840|6840|6840|6839|6843|6842|6838|6837|7570
1610106300000|2021-01-08 11:45:00|6841|6840|6841|6839|6845|6844|6839|6838|6130
1610106600000|2021-01-08 11:50:00|6840|6840|6845|6843|6845|6843|6839|6838|13431
1610106900000|2021-01-08 11:55:00|6844|6842|6837|6836|6846|6845|6837|6835|11814
1610107200000|2021-01-08 12:00:00|6836|6835|6838|6837|6841|6840|6836|6835|9129
1610107500000|2021-01-08 12:05:00|6837|6836|6841|6840|6841|6840|6831|6830|11623
1610107800000|2021-01-08 12:10:00|6840|6839|6847|6845|6850|6849|6840|6839|6130
1610108100000|2021-01-08 12:15:00|6848|6846|6855|6854|6856|6854|6848|6846|33820
1610108400000|2021-01-08 12:20:00|6856|6855|6855|6853|6858|6856|6847|6846|15021
1610108700000|2021-01-08 12:25:00|6854|6854|6849|6847|6856|6854|6847|6846|7606
1610109000000|2021-01-08 12:30:00|6848|6846|6849|6848|6851|6850|6846|6845|8584
1610109300000|2021-01-08 12:35:00|6850|6849|6846|6845|6851|6850|6846|6844|8417
1610109600000|2021-01-08 12:40:00|6847|6846|6843|6842|6851|6850|6843|6841|7912
1610109900000|2021-01-08 12:45:00|6844|6841|6842|6841|6844|6843|6841|6839|10367
1610110200000|2021-01-08 12:50:00|6843|6842|6841|6840|6844|6843|6835|6833|21421
1610110500000|2021-01-08 12:55:00|6840|6839|6844|6843|6845|6844|6840|6839|11324
1610110800000|2021-01-08 13:00:00|6845|6844|6844|6843|6845|6844|6840|6839|29388
1610111100000|2021-01-08 13:05:00|6845|6842|6842|6841|6845|6844|6841|6840|3215
1610111400000|2021-01-08 13:10:00|6843|6842|6848|6847|6850|6849|6843|6841|11031
1610111700000|2021-01-08 13:15:00|6849|6848|6846|6845|6854|6853|6846|6845|10034
1610112000000|2021-01-08 13:20:00|6847|6846|6829|6827|6848|6847|6828|6827|29692
1610112300000|2021-01-08 13:25:00|6830|6828|6837|6835|6837|6836|6829|6828|12303
1610112600000|2021-01-08 13:30:00|6836|6834|6838|6837|6841|6839|6824|6816|22841
1610112900000|2021-01-08 13:35:00|6839|6838|6849|6848|6851|6850|6837|6836|11083
1610113200000|2021-01-08 13:40:00|6850|6847|6856|6855|6857|6855|6846|6845|7871
1610113500000|2021-01-08 13:45:00|6857|6856|6853|6851|6857|6856|6849|6847|21791
1610113800000|2021-01-08 13:50:00|6854|6852|6840|6837|6855|6853|6839|6837|10129
1610114100000|2021-01-08 13:55:00|6837|6838|6843|6841|6846|6845|6837|6836|17311
1610114400000|2021-01-08 14:00:00|6844|6842|6847|6845|6847|6846|6837|6835|11182
1610114700000|2021-01-08 14:05:00|6848|6846|6860|6858|6860|6859|6847|6846|23716
1610115000000|2021-01-08 14:10:00|6861|6859|6857|6856|6863|6861|6852|6851|14554
1610115300000|2021-01-08 14:15:00|6858|6857|6849|6847|6861|6860|6849|6847|21984
1610115600000|2021-01-08 14:20:00|6848|6848|6846|6844|6853|6851|6845|6844|7043
1610115900000|2021-01-08 14:25:00|6845|6840|6849|6847|6853|6852|6842|6840|30285
1610116200000|2021-01-08 14:30:00|6850|6848|6848|6846|6863|6861|6843|6841|21934
1610116500000|2021-01-08 14:35:00|6849|6847|6834|6832|6849|6848|6833|6831|14547
1610116800000|2021-01-08 14:40:00|6833|6833|6849|6847|6850|6847|6831|6830|16776
1610117100000|2021-01-08 14:45:00|6850|6848|6835|6833|6850|6849|6829|6828|20515
1610117400000|2021-01-08 14:50:00|6836|6834|6834|6831|6841|6839|6831|6830|15016
1610117700000|2021-01-08 14:55:00|6835|6832|6846|6845|6847|6845|6831|6830|18790
1610118000000|2021-01-08 15:00:00|6847|6846|6863|6860|6864|6862|6847|6846|29489
1610118300000|2021-01-08 15:05:00|6862|6861|6865|6864|6872|6871|6862|6861|28171
1610118600000|2021-01-08 15:10:00|6866|6865|6867|6865|6878|6876|6865|6864|37164
1610118900000|2021-01-08 15:15:00|6866|6864|6866|6864|6874|6872|6864|6863|39816
1610119200000|2021-01-08 15:20:00|6865|6863|6849|6847|6869|6868|6849|6847|28237
1610119500000|2021-01-08 15:25:00|6850|6848|6840|6838|6855|6854|6837|6836|45129
1610119800000|2021-01-08 15:30:00|6839|6837|6847|6846|6849|6848|6839|6837|26023
1610120100000|2021-01-08 15:35:00|6846|6845|6843|6841|6850|6849|6842|6841|39444
1610120400000|2021-01-08 15:40:00|6844|6842|6858|6856|6859|6857|6844|6842|11225
1610120700000|2021-01-08 15:45:00|6859|6857|6872|6870|6875|6873|6856|6854|15134
1610121000000|2021-01-08 15:50:00|6873|6871|6866|6863|6874|6872|6860|6859|14934
1610121300000|2021-01-08 15:55:00|6865|6864|6862|6861|6866|6865|6859|6858|23443
1610121600000|2021-01-08 16:00:00|6861|6860|6852|6851|6862|6861|6852|6851|18536
1610121900000|2021-01-08 16:05:00|6853|6852|6843|6842|6856|6855|6842|6841|26971
1610122200000|2021-01-08 16:10:00|6844|6843|6850|6849|6853|6851|6843|6842|18451
1610122500000|2021-01-08 16:15:00|6849|6848|6846|6845|6852|6850|6844|6843|27954
1610122800000|2021-01-08 16:20:00|6845|6844|6844|6843|6849|6847|6839|6838|20683
1610123100000|2021-01-08 16:25:00|6845|6844|6849|6845|6849|6846|6840|6838|18483
1610352000000|2021-01-11 08:00:00|6752|6750|6739|6736|6752|6750|6728|6724|132491
1610352300000|2021-01-11 08:05:00|6740|6735|6784|6781|6789|6786|6739|6735|85039
1610352600000|2021-01-11 08:10:00|6785|6782|6808|6806|6819|6816|6780|6777|50755
1610352900000|2021-01-11 08:15:00|6809|6805|6790|6788|6810|6808|6775|6773|37581
1610353200000|2021-01-11 08:20:00|6791|6789|6774|6772|6800|6799|6762|6761|18500
1610353500000|2021-01-11 08:25:00|6773|6768|6771|6769|6777|6775|6766|6765|29553
1610353800000|2021-01-11 08:30:00|6772|6768|6751|6750|6772|6768|6746|6744|44709
1610354100000|2021-01-11 08:35:00|6752|6749|6762|6760|6767|6766|6752|6749|20167
1610354400000|2021-01-11 08:40:00|6761|6759|6724|6722|6761|6759|6723|6722|43151
1610354700000|2021-01-11 08:45:00|6723|6721|6728|6726|6729|6727|6708|6707|56497
1610355000000|2021-01-11 08:50:00|6727|6725|6719|6716|6734|6732|6718|6716|15747
1610355300000|2021-01-11 08:55:00|6718|6717|6734|6732|6734|6733|6715|6714|12805
1610355600000|2021-01-11 09:00:00|6733|6733|6747|6745|6752|6750|6729|6727|14568
1610355900000|2021-01-11 09:05:00|6748|6746|6748|6746|6752|6750|6744|6742|22123
1610356200000|2021-01-11 09:10:00|6749|6747|6731|6730|6750|6748|6731|6729|8939
1610356500000|2021-01-11 09:15:00|6732|6729|6742|6740|6743|6742|6730|6729|13028
1610356800000|2021-01-11 09:20:00|6741|6739|6753|6751|6753|6751|6738|6737|11330
1610357100000|2021-01-11 09:25:00|6754|6752|6744|6742|6758|6756|6741|6739|10108
1610357400000|2021-01-11 09:30:00|6745|6743|6745|6744|6749|6747|6742|6741|4652
1610357700000|2021-01-11 09:35:00|6746|6745|6733|6731|6749|6747|6733|6731|13357
1610358000000|2021-01-11 09:40:00|6734|6732|6738|6737|6746|6744|6734|6732|15195
1610358300000|2021-01-11 09:45:00|6739|6738|6746|6744|6746|6744|6728|6727|22878
1610358600000|2021-01-11 09:50:00|6747|6745|6741|6739|6747|6745|6740|6739|7271
1610358900000|2021-01-11 09:55:00|6742|6740|6741|6740|6745|6744|6740|6739|5610
1610359200000|2021-01-11 10:00:00|6740|6739|6738|6737|6744|6742|6738|6737|10237
1610359500000|2021-01-11 10:05:00|6739|6738|6759|6756|6760|6759|6739|6737|20982
1610359800000|2021-01-11 10:10:00|6758|6757|6755|6753|6758|6757|6752|6750|12366
1610360100000|2021-01-11 10:15:00|6756|6754|6756|6754|6760|6758|6756|6754|4536
1610360400000|2021-01-11 10:20:00|6755|6755|6759|6757|6760|6759|6755|6752|11892
1610360700000|2021-01-11 10:25:00|6758|6756|6760|6757|6761|6760|6755|6753|6687
1610361000000|2021-01-11 10:30:00|6759|6758|6763|6761|6765|6762|6754|6753|13625
1610361300000|2021-01-11 10:35:00|6762|6760|6759|6758|6764|6763|6758|6757|3158
1610361600000|2021-01-11 10:40:00|6760|6759|6757|6755|6763|6761|6754|6752|10846
1610361900000|2021-01-11 10:45:00|6758|6756|6755|6753|6763|6762|6754|6753|7466
1610362200000|2021-01-11 10:50:00|6754|6754|6760|6759|6762|6759|6750|6748|14581
1610362500000|2021-01-11 10:55:00|6759|6758|6762|6761|6767|6766|6758|6757|10420
1610362800000|2021-01-11 11:00:00|6763|6760|6757|6755|6763|6761|6752|6749|16075
1610363100000|2021-01-11 11:05:00|6756|6756|6757|6755|6759|6758|6752|6751|7043
1610363400000|2021-01-11 11:10:00|6758|6756|6748|6746|6758|6757|6747|6745|8285
1610363700000|2021-01-11 11:15:00|6746|6745|6753|6750|6754|6753|6745|6743|6453
1610364000000|2021-01-11 11:20:00|6752|6751|6748|6745|6754|6752|6744|6742|35924
1610364300000|2021-01-11 11:25:00|6747|6746|6748|6745|6748|6746|6740|6739|6504
1610364600000|2021-01-11 11:30:00|6747|6744|6744|6742|6748|6747|6743|6742|3228
1610364900000|2021-01-11 11:35:00|6743|6743|6744|6742|6747|6745|6742|6741|4014
1610365200000|2021-01-11 11:40:00|6745|6743|6741|6739|6745|6743|6739|6738|6826
1610365500000|2021-01-11 11:45:00|6740|6738|6734|6733|6741|6740|6730|6727|15494
1610365800000|2021-01-11 11:50:00|6735|6734|6732|6730|6737|6736|6730|6729|7380
1610366100000|2021-01-11 11:55:00|6733|6731|6733|6731|6733|6732|6730|6729|7097
1610366400000|2021-01-11 12:00:00|6731|6723|6732|6731|6734|6733|6729|6723|8265
1610366700000|2021-01-11 12:05:00|6731|6730|6732|6731|6737|6736|6731|6729|10382
1610367000000|2021-01-11 12:10:00|6731|6730|6728|6727|6731|6730|6726|6725|7254
1610367300000|2021-01-11 12:15:00|6727|6726|6726|6724|6730|6729|6724|6723|13631
1610367600000|2021-01-11 12:20:00|6725|6725|6732|6731|6734|6733|6725|6725|14463
1610367900000|2021-01-11 12:25:00|6731|6730|6742|6741|6743|6741|6726|6725|30020
1610368200000|2021-01-11 12:30:00|6743|6742|6729|6727|6743|6742|6729|6727|6501
1610368500000|2021-01-11 12:35:00|6730|6728|6730|6728|6731|6730|6727|6726|8049
1610368800000|2021-01-11 12:40:00|6728|6727|6730|6728|6737|6735|6726|6724|45273
1610369100000|2021-01-11 12:45:00|6729|6729|6729|6728|6730|6729|6727|6726|53266
1610369400000|2021-01-11 12:50:00|6728|6727|6729|6728|6735|6733|6728|6727|37227
1610369700000|2021-01-11 12:55:00|6731|6730|6726|6724|6731|6730|6723|6722|13561
1610370000000|2021-01-11 13:00:00|6725|6723|6716|6715|6725|6723|6716|6715|27991
1610370300000|2021-01-11 13:05:00|6717|6716|6719|6717|6725|6724|6717|6715|18128
1610370600000|2021-01-11 13:10:00|6718|6718|6721|6720|6725|6724|6718|6718|9493
1610370900000|2021-01-11 13:15:00|6720|6719|6714|6712|6722|6721|6712|6711|16465
1610371200000|2021-01-11 13:20:00|6713|6713|6731|6730|6734|6733|6713|6712|76873
1610371500000|2021-01-11 13:25:00|6732|6731|6722|6721|6734|6733|6722|6721|8619
1610371800000|2021-01-11 13:30:00|6723|6720|6719|6718|6724|6723|6716|6714|10445
1610372100000|2021-01-11 13:35:00|6720|6717|6713|6711|6720|6718|6711|6709|13363
1610372400000|2021-01-11 13:40:00|6712|6712|6712|6710|6713|6712|6705|6703|8589
1610372700000|2021-01-11 13:45:00|6711|6711|6712|6711|6721|6719|6711|6710|15177
1610373000000|2021-01-11 13:50:00|6713|6712|6707|6705|6715|6714|6703|6702|25356
1610373300000|2021-01-11 13:55:00|6708|6704|6710|6708|6724|6722|6705|6704|16517
1610373600000|2021-01-11 14:00:00|6709|6709|6714|6713|6717|6715|6706|6705|29730
1610373900000|2021-01-11 14:05:00|6715|6714|6709|6707|6718|6717|6708|6707|17798
1610374200000|2021-01-11 14:10:00|6710|6708|6688|6687|6710|6708|6688|6687|39797
1610374500000|2021-01-11 14:15:00|6689|6688|6666|6664|6692|6691|6661|6660|34895
1610374800000|2021-01-11 14:20:00|6665|6663|6680|6678|6680|6678|6663|6662|43565
1610375100000|2021-01-11 14:25:00|6679|6679|6683|6682|6689|6688|6678|6677|15191
1610375400000|2021-01-11 14:30:00|6684|6683|6724|6721|6726|6724|6670|6668|100948
1610375700000|2021-01-11 14:35:00|6725|6722|6715|6713|6731|6730|6690|6688|65362
1610376000000|2021-01-11 14:40:00|6714|6712|6705|6704|6722|6719|6695|6694|20680
1610376300000|2021-01-11 14:45:00|6706|6703|6710|6708|6717|6715|6700|6698|18262
1610376600000|2021-01-11 14:50:00|6709|6707|6721|6718|6721|6719|6695|6693|26132
1610376900000|2021-01-11 14:55:00|6722|6719|6724|6722|6731|6729|6718|6716|31164
1610377200000|2021-01-11 15:00:00|6725|6723|6722|6720|6733|6731|6721|6720|19604
1610377500000|2021-01-11 15:05:00|6721|6721|6724|6723|6728|6726|6718|6717|19059
1610377800000|2021-01-11 15:10:00|6723|6722|6722|6721|6733|6731|6719|6718|37516
1610378100000|2021-01-11 15:15:00|6721|6720|6733|6732|6734|6732|6717|6715|15816
1610378400000|2021-01-11 15:20:00|6735|6733|6740|6738|6742|6740|6730|6729|15348
1610378700000|2021-01-11 15:25:00|6741|6739|6735|6733|6744|6743|6734|6732|27967
1610379000000|2021-01-11 15:30:00|6736|6734|6740|6738|6741|6740|6730|6729|20007
1610379300000|2021-01-11 15:35:00|6739|6739|6735|6733|6739|6739|6734|6733|16130
1610379600000|2021-01-11 15:40:00|6736|6734|6734|6733|6737|6736|6731|6729|11370
1610379900000|2021-01-11 15:45:00|6733|6732|6730|6729|6733|6732|6724|6722|19880
1610380200000|2021-01-11 15:50:00|6731|6730|6741|6739|6741|6740|6729|6728|26105
1610380500000|2021-01-11 15:55:00|6742|6740|6770|6768|6774|6773|6740|6739|43603
1610380800000|2021-01-11 16:00:00|6771|6769|6759|6758|6773|6772|6758|6757|30307
1610381100000|2021-01-11 16:05:00|6760|6759|6760|6759|6765|6763|6755|6754|26335
1610381400000|2021-01-11 16:10:00|6761|6760|6754|6753|6762|6761|6749|6747|25042
1610381700000|2021-01-11 16:15:00|6755|6754|6755|6752|6756|6754|6751|6749|11404
1610382000000|2021-01-11 16:20:00|6756|6753|6761|6759|6762|6761|6753|6751|18368
1610382300000|2021-01-11 16:25:00|6760|6758|6764|6761|6766|6765|6759|6758|17860
1610438400000|2021-01-12 08:00:00|6850|6836|6853|6850|6856|6853|6834|6829|144181
1610438700000|2021-01-12 08:05:00|6852|6849|6857|6855|6876|6873|6835|6831|56413
1610439000000|2021-01-12 08:10:00|6856|6854|6871|6869|6876|6874|6854|6852|69062
1610439300000|2021-01-12 08:15:00|6872|6870|6864|6861|6883|6882|6858|6856|69601
1610439600000|2021-01-12 08:20:00|6865|6862|6865|6862|6884|6882|6862|6859|44374
1610439900000|2021-01-12 08:25:00|6864|6863|6847|6845|6867|6865|6845|6843|23315
1610440200000|2021-01-12 08:30:00|6848|6846|6849|6846|6853|6851|6839|6837|40278
1610440500000|2021-01-12 08:35:00|6848|6845|6823|6821|6850|6848|6821|6820|26145
1610440800000|2021-01-12 08:40:00|6824|6822|6836|6834|6836|6834|6823|6821|6008
1610441100000|2021-01-12 08:45:00|6835|6833|6833|6831|6835|6834|6828|6826|27783
1610441400000|2021-01-12 08:50:00|6834|6832|6839|6837|6846|6844|6827|6824|51571
1610441700000|2021-01-12 08:55:00|6840|6836|6852|6849|6858|6856|6837|6835|16159
1610442000000|2021-01-12 09:00:00|6853|6850|6859|6857|6859|6858|6849|6847|19425
1610442300000|2021-01-12 09:05:00|6858|6858|6857|6854|6866|6865|6852|6850|22848
1610442600000|2021-01-12 09:10:00|6856|6855|6869|6867|6871|6869|6855|6854|17800
1610442900000|2021-01-12 09:15:00|6868|6866|6864|6863|6869|6867|6857|6855|13312
1610443200000|2021-01-12 09:20:00|6865|6862|6863|6860|6870|6868|6861|6859|13342
1610443500000|2021-01-12 09:25:00|6862|6861|6849|6846|6865|6863|6844|6842|23519
1610443800000|2021-01-12 09:30:00|6850|6847|6860|6857|6860|6857|6849|6847|15500
1610444100000|2021-01-12 09:35:00|6859|6856|6855|6853|6860|6856|6846|6844|19682
1610444400000|2021-01-12 09:40:00|6856|6854|6845|6843|6856|6855|6840|6838|13266
1610444700000|2021-01-12 09:45:00|6846|6844|6856|6854|6858|6856|6846|6844|11589
1610445000000|2021-01-12 09:50:00|6857|6855|6842|6840|6857|6855|6842|6840|6662
1610445300000|2021-01-12 09:55:00|6841|6841|6828|6826|6841|6841|6821|6819|17481
1610445600000|2021-01-12 10:00:00|6829|6825|6824|6823|6831|6829|6824|6822|5657
1610445900000|2021-01-12 10:05:00|6823|6822|6819|6817|6825|6823|6816|6813|10074
1610446200000|2021-01-12 10:10:00|6820|6818|6827|6824|6830|6828|6820|6818|12598
1610446500000|2021-01-12 10:15:00|6826|6823|6820|6819|6829|6828|6816|6814|22255
1610446800000|2021-01-12 10:20:00|6821|6820|6823|6821|6829|6828|6820|6819|9796
1610447100000|2021-01-12 10:25:00|6822|6822|6812|6810|6824|6822|6812|6810|19887
1610447400000|2021-01-12 10:30:00|6813|6811|6813|6811|6818|6817|6810|6808|23853
1610447700000|2021-01-12 10:35:00|6814|6812|6814|6813|6815|6814|6811|6809|7794
1610448000000|2021-01-12 10:40:00|6815|6814|6802|6800|6817|6814|6801|6800|10576
1610448300000|2021-01-12 10:45:00|6801|6799|6806|6804|6815|6813|6797|6796|14398
1610448600000|2021-01-12 10:50:00|6805|6803|6802|6799|6806|6805|6797|6795|16728
1610448900000|2021-01-12 10:55:00|6803|6800|6801|6800|6804|6803|6800|6798|12100
1610449200000|2021-01-12 11:00:00|6802|6801|6801|6799|6810|6809|6800|6798|28172
1610449500000|2021-01-12 11:05:00|6800|6800|6796|6793|6804|6802|6796|6793|10694
1610449800000|2021-01-12 11:10:00|6795|6794|6783|6781|6795|6794|6777|6775|48797
1610450100000|2021-01-12 11:15:00|6782|6780|6801|6799|6803|6801|6782|6780|17382
1610450400000|2021-01-12 11:20:00|6800|6800|6806|6804|6807|6805|6800|6798|10673
1610450700000|2021-01-12 11:25:00|6807|6805|6808|6807|6813|6811|6807|6805|32020
1610451000000|2021-01-12 11:30:00|6809|6806|6806|6804|6813|6812|6806|6804|10513
1610451300000|2021-01-12 11:35:00|6805|6803|6804|6802|6808|6807|6803|6801|9103
1610451600000|2021-01-12 11:40:00|6803|6801|6798|6795|6803|6801|6796|6794|5409
1610451900000|2021-01-12 11:45:00|6797|6796|6806|6803|6808|6806|6793|6791|23561
1610452200000|2021-01-12 11:50:00|6807|6804|6807|6805|6810|6808|6804|6803|8421
1610452500000|2021-01-12 11:55:00|6806|6804|6810|6808|6814|6812|6804|6802|7554
1610452800000|2021-01-12 12:00:00|6809|6807|6814|6812|6817|6815|6808|6806|22014
1610453100000|2021-01-12 12:05:00|6815|6813|6819|6816|6820|6818|6813|6812|4455
1610453400000|2021-01-12 12:10:00|6818|6817|6800|6798|6818|6817|6799|6797|17595
1610453700000|2021-01-12 12:15:00|6799|6797|6801|6800|6807|6805|6798|6796|8242
1610454000000|2021-01-12 12:20:00|6802|6801|6799|6798|6803|6801|6794|6792|19615
1610454300000|2021-01-12 12:25:00|6800|6799|6801|6798|6805|6803|6800|6798|7311
1610454600000|2021-01-12 12:30:00|6802|6799|6787|6785|6804|6802|6787|6785|8031
1610454900000|2021-01-12 12:35:00|6788|6786|6793|6792|6795|6793|6784|6782|9938
1610455200000|2021-01-12 12:40:00|6792|6791|6795|6793|6797|6795|6789|6787|6828
1610455500000|2021-01-12 12:45:00|6796|6794|6799|6797|6800|6799|6796|6794|4966
1610455800000|2021-01-12 12:50:00|6800|6799|6787|6786|6800|6799|6787|6786|5161
1610456100000|2021-01-12 12:55:00|6786|6785|6782|6779|6786|6785|6781|6779|9613
1610456400000|2021-01-12 13:00:00|6781|6778|6786|6784|6786|6785|6778|6777|13511
1610456700000|2021-01-12 13:05:00|6785|6783|6783|6782|6785|6784|6780|6779|4401
1610457000000|2021-01-12 13:10:00|6782|6781|6781|6779|6785|6784|6777|6776|8731
1610457300000|2021-01-12 13:15:00|6780|6778|6781|6779|6783|6782|6777|6775|6781
1610457600000|2021-01-12 13:20:00|6780|6780|6774|6772|6781|6780|6773|6771|11868
1610457900000|2021-01-12 13:25:00|6770|6769|6779|6777|6780|6778|6770|6769|17464
1610458200000|2021-01-12 13:30:00|6780|6778|6784|6783|6786|6785|6780|6778|19986
1610458500000|2021-01-12 13:35:00|6785|6784|6777|6774|6786|6785|6775|6774|6200
1610458800000|2021-01-12 13:40:00|6776|6775|6775|6773|6779|6777|6774|6772|7159
1610459100000|2021-01-12 13:45:00|6774|6774|6770|6768|6776|6775|6769|6768|15495
1610459400000|2021-01-12 13:50:00|6771|6769|6773|6771|6777|6775|6770|6769|9350
1610459700000|2021-01-12 13:55:00|6772|6772|6767|6765|6774|6772|6758|6757|19388
1610460000000|2021-01-12 14:00:00|6766|6764|6768|6766|6771|6769|6763|6762|10860
1610460300000|2021-01-12 14:05:00|6767|6765|6763|6761|6767|6765|6756|6754|18147
1610460600000|2021-01-12 14:10:00|6761|6760|6766|6764|6766|6765|6761|6759|10078
1610460900000|2021-01-12 14:15:00|6765|6763|6774|6772|6776|6774|6763|6761|28267
1610461200000|2021-01-12 14:20:00|6775|6773|6771|6770|6776|6774|6766|6764|24313
1610461500000|2021-01-12 14:25:00|6770|6769|6775|6773|6776|6774|6767|6765|16393
1610461800000|2021-01-12 14:30:00|6774|6772|6766|6763|6780|6778|6764|6762|22898
1610462100000|2021-01-12 14:35:00|6765|6764|6755|6752|6766|6764|6752|6750|24019
1610462400000|2021-01-12 14:40:00|6754|6751|6758|6756|6770|6767|6750|6748|22695
1610462700000|2021-01-12 14:45:00|6759|6757|6757|6755|6763|6761|6755|6754|19955
1610463000000|2021-01-12 14:50:00|6758|6756|6755|6753|6758|6756|6730|6728|44622
1610463300000|2021-01-12 14:55:00|6754|6752|6761|6759|6766|6764|6752|6751|22243
1610463600000|2021-01-12 15:00:00|6760|6760|6763|6761|6764|6762|6754|6753|9427
1610463900000|2021-01-12 15:05:00|6763|6760|6773|6770|6774|6771|6759|6756|6439
1610464200000|2021-01-12 15:10:00|6774|6771|6778|6775|6779|6776|6765|6763|3773
1610464500000|2021-01-12 15:15:00|6779|6776|6792|6789|6794|6791|6775|6773|4649
1610464800000|2021-01-12 15:20:00|6794|6791|6788|6786|6796|6793|6784|6782|10780
1610465100000|2021-01-12 15:25:00|6787|6785|6785|6783|6789|6785|6785|6782|200
1610465400000|2021-01-12 15:30:00|6774|6772|6775|6773|6776|6775|6769|6767|16218
1610465700000|2021-01-12 15:35:00|6776|6774|6776|6775|6779|6777|6770|6769|7527
1610466000000|2021-01-12 15:40:00|6777|6776|6780|6778|6783|6782|6775|6773|14448
1610466300000|2021-01-12 15:45:00|6781|6779|6785|6784|6789|6787|6780|6778|23809
1610466600000|2021-01-12 15:50:00|6786|6785|6790|6788|6790|6789|6785|6783|19681
1610466900000|2021-01-12 15:55:00|6789|6787|6786|6784|6790|6789|6781|6780|14343
1610467200000|2021-01-12 16:00:00|6785|6783|6785|6783|6787|6786|6779|6777|49605
1610467500000|2021-01-12 16:05:00|6786|6784|6790|6788|6790|6788|6779|6778|44160
1610467800000|2021-01-12 16:10:00|6791|6789|6789|6787|6792|6791|6782|6781|23770
1610468100000|2021-01-12 16:15:00|6788|6788|6792|6790|6796|6795|6785|6783|32400
1610468400000|2021-01-12 16:20:00|6791|6791|6791|6790|6795|6794|6790|6789|27517
1610468700000|2021-01-12 16:25:00|6790|6789|6779|6776|6795|6794|6777|6775|32697
1610524800000|2021-01-13 08:00:00|6820|6810|6824|6819|6830|6824|6805|6800|70338
1610525100000|2021-01-13 08:05:00|6826|6818|6861|6857|6869|6866|6816|6813|59186
1610525400000|2021-01-13 08:10:00|6860|6856|6854|6852|6875|6872|6849|6845|52557
1610525700000|2021-01-13 08:15:00|6855|6853|6865|6862|6874|6871|6852|6850|33632
1610526000000|2021-01-13 08:20:00|6864|6859|6857|6854|6870|6869|6854|6852|60226
1610526300000|2021-01-13 08:25:00|6856|6853|6838|6836|6857|6856|6823|6821|63858
1610526600000|2021-01-13 08:30:00|6839|6837|6840|6837|6844|6842|6828|6826|32788
1610526900000|2021-01-13 08:35:00|6839|6838|6856|6854|6859|6857|6839|6837|20531
1610527200000|2021-01-13 08:40:00|6857|6855|6847|6845|6859|6857|6842|6840|16606
1610527500000|2021-01-13 08:45:00|6846|6844|6845|6843|6855|6853|6842|6840|22515
1610527800000|2021-01-13 08:50:00|6844|6842|6862|6860|6865|6862|6843|6841|20319
1610528100000|2021-01-13 08:55:00|6863|6861|6857|6855|6864|6862|6853|6851|5500
1610528400000|2021-01-13 09:00:00|6856|6854|6856|6854|6857|6855|6852|6850|11901
1610528700000|2021-01-13 09:05:00|6857|6855|6858|6856|6859|6857|6854|6852|9539
1610529000000|2021-01-13 09:10:00|6859|6857|6856|6853|6864|6862|6854|6853|7083
1610529300000|2021-01-13 09:15:00|6857|6854|6872|6871|6874|6873|6857|6854|25536
1610529600000|2021-01-13 09:20:00|6871|6870|6856|6853|6875|6874|6854|6852|20725
1610529900000|2021-01-13 09:25:00|6857|6852|6852|6850|6857|6852|6848|6846|11400
1610530200000|2021-01-13 09:30:00|6853|6851|6859|6856|6859|6856|6848|6847|13840
1610530500000|2021-01-13 09:35:00|6858|6855|6851|6849|6858|6856|6851|6849|5195
1610530800000|2021-01-13 09:40:00|6850|6850|6863|6860|6863|6862|6848|6846|18366
1610531100000|2021-01-13 09:45:00|6862|6862|6852|6849|6868|6867|6851|6849|26971
1610531400000|2021-01-13 09:50:00|6853|6850|6852|6851|6856|6854|6850|6848|5282
1610531700000|2021-01-13 09:55:00|6853|6850|6834|6832|6853|6852|6833|6831|7905
1610532000000|2021-01-13 10:00:00|6832|6831|6838|6837|6840|6838|6831|6830|7529
1610532300000|2021-01-13 10:05:00|6837|6836|6842|6840|6844|6842|6837|6835|16653
1610532600000|2021-01-13 10:10:00|6843|6841|6840|6838|6844|6843|6836|6834|11933
1610532900000|2021-01-13 10:15:00|6841|6839|6834|6832|6846|6843|6832|6830|9130
1610533200000|2021-01-13 10:20:00|6835|6833|6834|6832|6836|6834|6830|6829|1465
1610533500000|2021-01-13 10:25:00|6833|6831|6826|6824|6838|6837|6823|6821|23205
1610533800000|2021-01-13 10:30:00|6825|6825|6810|6808|6829|6827|6810|6808|24349
1610534100000|2021-01-13 10:35:00|6809|6807|6798|6795|6811|6810|6794|6791|49004
1610534400000|2021-01-13 10:40:00|6799|6796|6804|6801|6805|6803|6796|6795|14400
1610534700000|2021-01-13 10:45:00|6803|6802|6806|6805|6807|6805|6801|6800|9334
1610535000000|2021-01-13 10:50:00|6807|6806|6814|6812|6819|6817|6807|6805|11938
1610535300000|2021-01-13 10:55:00|6815|6813|6812|6811|6817|6816|6811|6810|6566
1610535600000|2021-01-13 11:00:00|6813|6812|6809|6808|6818|6817|6808|6807|11792
1610535900000|2021-01-13 11:05:00|6810|6809|6813|6810|6815|6813|6808|6807|4811
1610536200000|2021-01-13 11:10:00|6814|6811|6815|6813|6815|6814|6811|6809|4649
1610536500000|2021-01-13 11:15:00|6816|6814|6825|6822|6825|6824|6816|6814|10351
1610536800000|2021-01-13 11:20:00|6824|6823|6817|6815|6824|6824|6812|6811|12936
1610537100000|2021-01-13 11:25:00|6816|6814|6806|6805|6816|6814|6804|6803|20278
1610537400000|2021-01-13 11:30:00|6807|6806|6810|6809|6811|6810|6805|6803|15352
1610537700000|2021-01-13 11:35:00|6809|6808|6809|6807|6810|6809|6807|6805|7872
1610538000000|2021-01-13 11:40:00|6808|6808|6810|6808|6811|6810|6805|6804|11847
1610538300000|2021-01-13 11:45:00|6809|6807|6803|6801|6810|6809|6801|6800|12559
1610538600000|2021-01-13 11:50:00|6804|6802|6798|6795|6807|6806|6794|6792|26412
1610538900000|2021-01-13 11:55:00|6797|6794|6796|6793|6799|6797|6790|6789|11403
1610539200000|2021-01-13 12:00:00|6802|6800|6787|6785|6802|6800|6786|6785|11036
1610539500000|2021-01-13 12:05:00|6788|6787|6789|6787|6791|6789|6785|6784|8987
1610539800000|2021-01-13 12:10:00|6788|6786|6784|6782|6794|6793|6782|6781|14862
1610540100000|2021-01-13 12:15:00|6783|6781|6788|6785|6789|6787|6781|6780|5527
1610540400000|2021-01-13 12:20:00|6787|6786|6793|6792|6795|6794|6786|6784|4077
1610540700000|2021-01-13 12:25:00|6792|6791|6787|6785|6792|6791|6786|6785|4411
1610541000000|2021-01-13 12:30:00|6786|6784|6781|6779|6786|6784|6775|6774|13650
1610541300000|2021-01-13 12:35:00|6780|6778|6780|6778|6784|6782|6777|6775|18441
1610541600000|2021-01-13 12:40:00|6779|6777|6786|6784|6788|6786|6778|6777|8610
1610541900000|2021-01-13 12:45:00|6787|6785|6786|6784|6792|6791|6782|6781|31268
1610542200000|2021-01-13 12:50:00|6787|6783|6782|6779|6787|6784|6776|6775|15938
1610542500000|2021-01-13 12:55:00|6781|6778|6779|6777|6781|6779|6773|6771|7698
1610542800000|2021-01-13 13:00:00|6778|6776|6770|6768|6779|6777|6767|6766|27532
1610543100000|2021-01-13 13:05:00|6769|6767|6771|6769|6773|6770|6762|6760|17013
1610543400000|2021-01-13 13:10:00|6772|6770|6769|6768|6774|6773|6768|6767|5059
1610543700000|2021-01-13 13:15:00|6770|6769|6781|6778|6781|6779|6769|6767|4886
1610544000000|2021-01-13 13:20:00|6780|6777|6787|6784|6788|6786|6777|6776|25073
1610544300000|2021-01-13 13:25:00|6786|6785|6792|6791|6795|6794|6783|6782|17060
1610544600000|2021-01-13 13:30:00|6794|6792|6794|6792|6797|6795|6790|6788|19966
1610544900000|2021-01-13 13:35:00|6793|6793|6791|6788|6800|6799|6789|6787|12906
1610545200000|2021-01-13 13:40:00|6790|6787|6790|6788|6792|6790|6786|6785|11924
1610545500000|2021-01-13 13:45:00|6791|6789|6795|6793|6797|6795|6788|6787|8247
1610545800000|2021-01-13 13:50:00|6796|6794|6787|6785|6797|6795|6787|6785|8299
1610546100000|2021-01-13 13:55:00|6788|6786|6787|6785|6790|6788|6783|6781|11300
1610546400000|2021-01-13 14:00:00|6786|6784|6792|6790|6793|6791|6783|6782|4428
1610546700000|2021-01-13 14:05:00|6791|6789|6789|6787|6792|6790|6787|6786|5540
1610547000000|2021-01-13 14:10:00|6788|6786|6788|6786|6789|6788|6785|6784|7209
1610547300000|2021-01-13 14:15:00|6787|6785|6782|6780|6788|6786|6781|6780|9060
1610547600000|2021-01-13 14:20:00|6781|6779|6779|6776|6782|6781|6774|6773|8641
1610547900000|2021-01-13 14:25:00|6778|6777|6787|6784|6790|6789|6778|6777|9023
1610548200000|2021-01-13 14:30:00|6786|6785|6783|6781|6795|6792|6781|6780|20210
1610548500000|2021-01-13 14:35:00|6782|6780|6775|6773|6784|6782|6770|6769|15745
1610548800000|2021-01-13 14:40:00|6774|6772|6781|6778|6785|6783|6772|6771|28955
1610549100000|2021-01-13 14:45:00|6780|6777|6792|6791|6793|6791|6777|6776|19544
1610549400000|2021-01-13 14:50:00|6793|6790|6792|6791|6798|6797|6790|6789|12907
1610549700000|2021-01-13 14:55:00|6793|6790|6794|6792|6796|6795|6790|6788|10988
1610550000000|2021-01-13 15:00:00|6793|6791|6780|6779|6797|6795|6780|6779|24388
1610550300000|2021-01-13 15:05:00|6779|6778|6800|6798|6800|6798|6779|6777|16835
1610550600000|2021-01-13 15:10:00|6799|6797|6802|6801|6809|6807|6798|6797|20869
1610550900000|2021-01-13 15:15:00|6803|6802|6798|6796|6805|6803|6795|6793|10543
1610551200000|2021-01-13 15:20:00|6799|6797|6805|6803|6805|6803|6792|6791|7811
1610551500000|2021-01-13 15:25:00|6804|6802|6799|6796|6805|6803|6796|6795|15178
1610551800000|2021-01-13 15:30:00|6798|6795|6805|6802|6808|6806|6793|6792|30328
1610552100000|2021-01-13 15:35:00|6804|6803|6802|6800|6807|6806|6796|6793|18117
1610552400000|2021-01-13 15:40:00|6801|6799|6796|6795|6802|6800|6795|6793|15109
1610552700000|2021-01-13 15:45:00|6795|6794|6789|6787|6797|6795|6786|6785|17815
1610553000000|2021-01-13 15:50:00|6790|6788|6788|6786|6792|6791|6784|6783|32100
1610553300000|2021-01-13 15:55:00|6787|6785|6790|6788|6791|6789|6784|6782|30082
1610553600000|2021-01-13 16:00:00|6789|6787|6793|6792|6793|6792|6786|6785|21558
1610553900000|2021-01-13 16:05:00|6794|6793|6796|6795|6802|6800|6792|6791|15883
1610554200000|2021-01-13 16:10:00|6795|6794|6797|6796|6798|6797|6792|6791|11649
1610554500000|2021-01-13 16:15:00|6798|6797|6796|6794|6800|6799|6793|6792|20054
1610554800000|2021-01-13 16:20:00|6797|6795|6805|6804|6806|6805|6797|6795|17729
1610555100000|2021-01-13 16:25:00|6804|6803|6812|6809|6813|6812|6804|6802|70168
1610611200000|2021-01-14 08:00:00|6820|6812|6806|6803|6830|6818|6789|6785|89792
1610611500000|2021-01-14 08:05:00|6807|6804|6800|6799|6816|6812|6790|6789|66562
1610611800000|2021-01-14 08:10:00|6801|6800|6814|6812|6824|6820|6800|6798|24322
1610612100000|2021-01-14 08:15:00|6815|6813|6829|6826|6844|6840|6812|6810|24394
1610612400000|2021-01-14 08:20:00|6828|6827|6831|6828|6836|6834|6822|6820|10750
1610612700000|2021-01-14 08:25:00|6830|6827|6805|6802|6831|6827|6804|6801|34451
1610613000000|2021-01-14 08:30:00|6804|6801|6802|6799|6810|6808|6799|6796|14621
1610613300000|2021-01-14 08:35:00|6803|6800|6802|6799|6808|6806|6799|6797|11823
1610613600000|2021-01-14 08:40:00|6801|6798|6810|6807|6814|6812|6800|6797|14656
1610613900000|2021-01-14 08:45:00|6809|6808|6812|6810|6813|6811|6806|6805|6353
1610614200000|2021-01-14 08:50:00|6811|6809|6814|6812|6816|6814|6809|6808|4591
1610614500000|2021-01-14 08:55:00|6815|6811|6813|6812|6827|6825|6811|6809|13747
1610614800000|2021-01-14 09:00:00|6814|6813|6811|6809|6815|6814|6802|6801|6851
1610615100000|2021-01-14 09:05:00|6812|6810|6810|6807|6815|6814|6805|6804|8746
1610615400000|2021-01-14 09:10:00|6809|6808|6805|6802|6809|6808|6802|6801|7337
1610615700000|2021-01-14 09:15:00|6804|6801|6805|6804|6812|6810|6801|6800|12608
1610616000000|2021-01-14 09:20:00|6806|6805|6817|6816|6818|6816|6805|6804|19824
1610616300000|2021-01-14 09:25:00|6818|6817|6818|6815|6823|6820|6814|6813|9434
1610616600000|2021-01-14 09:30:00|6819|6816|6820|6819|6825|6823|6818|6816|8345
1610616900000|2021-01-14 09:35:00|6821|6820|6821|6820|6826|6824|6818|6817|14738
1610617200000|2021-01-14 09:40:00|6820|6819|6819|6817|6832|6830|6816|6814|60909
1610617500000|2021-01-14 09:45:00|6818|6816|6828|6826|6828|6826|6817|6816|10711
1610617800000|2021-01-14 09:50:00|6829|6827|6825|6822|6831|6829|6821|6820|9743
1610618100000|2021-01-14 09:55:00|6826|6823|6821|6819|6826|6825|6818|6817|9412
1610618400000|2021-01-14 10:00:00|6819|6818|6819|6817|6821|6819|6812|6810|19219
1610618700000|2021-01-14 10:05:00|6820|6818|6822|6820|6822|6821|6817|6815|19575
1610619000000|2021-01-14 10:10:00|6821|6821|6828|6826|6829|6826|6820|6819|13108
1610619300000|2021-01-14 10:15:00|6827|6825|6824|6823|6833|6831|6823|6822|19889
1610619600000|2021-01-14 10:20:00|6823|6822|6818|6816|6824|6823|6817|6816|6289
1610619900000|2021-01-14 10:25:00|6817|6815|6808|6807|6818|6817|6803|6801|22109
1610620200000|2021-01-14 10:30:00|6809|6806|6808|6806|6811|6809|6807|6805|6704
1610620500000|2021-01-14 10:35:00|6809|6807|6795|6793|6810|6808|6795|6793|19091
1610620800000|2021-01-14 10:40:00|6796|6794|6799|6798|6803|6802|6795|6793|25016
1610621100000|2021-01-14 10:45:00|6800|6797|6796|6795|6800|6798|6792|6791|17194
1610621400000|2021-01-14 10:50:00|6795|6794|6788|6786|6795|6794|6774|6772|21098
1610621700000|2021-01-14 10:55:00|6787|6787|6788|6786|6788|6787|6781|6779|9639
1610622000000|2021-01-14 11:00:00|6787|6785|6787|6785|6792|6790|6785|6783|4305
1610622300000|2021-01-14 11:05:00|6788|6786|6788|6787|6793|6791|6782|6780|14628
1610622600000|2021-01-14 11:10:00|6789|6788|6790|6788|6790|6788|6777|6775|9087
1610622900000|2021-01-14 11:15:00|6789|6789|6795|6793|6795|6794|6789|6789|4293
1610623200000|2021-01-14 11:20:00|6796|6794|6792|6790|6799|6797|6788|6786|11608
1610623500000|2021-01-14 11:25:00|6791|6789|6787|6785|6792|6790|6781|6779|10132
1610623800000|2021-01-14 11:30:00|6786|6784|6787|6786|6789|6787|6784|6783|5738
1610624100000|2021-01-14 11:35:00|6786|6785|6782|6780|6791|6789|6779|6777|10087
1610624400000|2021-01-14 11:40:00|6783|6781|6786|6784|6786|6784|6777|6775|12760
1610624700000|2021-01-14 11:45:00|6784|6783|6787|6785|6788|6785|6780|6777|5574
1610625000000|2021-01-14 11:50:00|6786|6786|6791|6790|6791|6790|6786|6785|7172
1610625300000|2021-01-14 11:55:00|6790|6789|6791|6787|6793|6792|6787|6785|18173
1610625600000|2021-01-14 12:00:00|6790|6783|6793|6792|6793|6792|6787|6783|8513
1610625900000|2021-01-14 12:05:00|6794|6793|6790|6788|6797|6795|6786|6784|8871
1610626200000|2021-01-14 12:10:00|6789|6787|6793|6792|6793|6792|6787|6785|5790
1610626500000|2021-01-14 12:15:00|6792|6791|6796|6794|6800|6798|6792|6791|5856
1610626800000|2021-01-14 12:20:00|6795|6793|6791|6789|6797|6795|6790|6789|3933
1610627100000|2021-01-14 12:25:00|6792|6790|6798|6795|6798|6795|6789|6788|3823
1610627400000|2021-01-14 12:30:00|6797|6794|6790|6788|6797|6794|6789|6788|3028
1610627700000|2021-01-14 12:35:00|6791|6789|6793|6791|6796|6794|6791|6788|5505
1610628000000|2021-01-14 12:40:00|6794|6792|6792|6790|6796|6794|6788|6787|10601
1610628300000|2021-01-14 12:45:00|6791|6789|6796|6794|6797|6795|6787|6786|6147
1610628600000|2021-01-14 12:50:00|6795|6795|6794|6793|6798|6796|6793|6792|5054
1610628900000|2021-01-14 12:55:00|6793|6792|6798|6796|6800|6799|6793|6791|27034
1610629200000|2021-01-14 13:00:00|6799|6797|6792|6790|6800|6798|6789|6787|8370
1610629500000|2021-01-14 13:05:00|6793|6791|6790|6787|6794|6793|6787|6786|10860
1610629800000|2021-01-14 13:10:00|6789|6788|6784|6783|6790|6789|6783|6782|6222
1610630100000|2021-01-14 13:15:00|6783|6782|6786|6785|6787|6785|6779|6778|26122
1610630400000|2021-01-14 13:20:00|6787|6784|6779|6777|6787|6785|6777|6776|8299
1610630700000|2021-01-14 13:25:00|6777|6776|6776|6774|6782|6781|6776|6774|6064
1610631000000|2021-01-14 13:30:00|6775|6772|6775|6773|6779|6778|6773|6771|7985
1610631300000|2021-01-14 13:35:00|6774|6774|6776|6774|6777|6775|6773|6772|5241
1610631600000|2021-01-14 13:40:00|6777|6775|6779|6778|6780|6779|6774|6773|9390
1610631900000|2021-01-14 13:45:00|6780|6779|6785|6784|6785|6784|6778|6777|12931
1610632200000|2021-01-14 13:50:00|6784|6783|6783|6781|6786|6785|6780|6779|7941
1610632500000|2021-01-14 13:55:00|6782|6780|6787|6785|6787|6785|6778|6777|2626
1610632800000|2021-01-14 14:00:00|6788|6786|6786|6785|6790|6788|6786|6784|10144
1610633100000|2021-01-14 14:05:00|6787|6784|6789|6787|6790|6789|6785|6784|4973
1610633400000|2021-01-14 14:10:00|6790|6788|6789|6788|6795|6794|6789|6788|8445
1610633700000|2021-01-14 14:15:00|6790|6789|6785|6783|6792|6790|6783|6782|6601
1610634000000|2021-01-14 14:20:00|6784|6784|6785|6782|6785|6784|6780|6778|7310
1610634300000|2021-01-14 14:25:00|6784|6783|6787|6786|6790|6788|6781|6780|6650
1610634600000|2021-01-14 14:30:00|6788|6787|6784|6782|6793|6792|6783|6782|11819
1610634900000|2021-01-14 14:35:00|6785|6783|6794|6792|6795|6793|6785|6783|9866
1610635200000|2021-01-14 14:40:00|6795|6793|6794|6792|6797|6795|6790|6789|6015
1610635500000|2021-01-14 14:45:00|6793|6791|6798|6796|6798|6796|6788|6787|11668
1610635800000|2021-01-14 14:50:00|6799|6797|6799|6797|6801|6799|6792|6791|40494
1610636100000|2021-01-14 14:55:00|6800|6798|6802|6799|6803|6802|6798|6796|13417
1610636400000|2021-01-14 15:00:00|6803|6800|6806|6805|6809|6807|6793|6792|12282
1610636700000|2021-01-14 15:05:00|6805|6804|6803|6801|6813|6812|6801|6799|20094
1610637000000|2021-01-14 15:10:00|6804|6802|6808|6806|6811|6809|6804|6802|18505
1610637300000|2021-01-14 15:15:00|6809|6807|6814|6812|6818|6816|6808|6807|39871
1610637600000|2021-01-14 15:20:00|6815|6813|6809|6808|6816|6814|6808|6807|12056
1610637900000|2021-01-14 15:25:00|6810|6809|6793|6791|6811|6810|6793|6791|24980
1610638200000|2021-01-14 15:30:00|6794|6792|6799|6797|6803|6802|6794|6792|15792
1610638500000|2021-01-14 15:35:00|6800|6798|6798|6797|6802|6800|6794|6792|32422
1610638800000|2021-01-14 15:40:00|6799|6798|6799|6797|6802|6801|6796|6795|7318
1610639100000|2021-01-14 15:45:00|6798|6796|6798|6797|6798|6797|6793|6792|14536
1610639400000|2021-01-14 15:50:00|6797|6796|6796|6795|6798|6797|6794|6793|24650
1610639700000|2021-01-14 15:55:00|6797|6794|6798|6796|6799|6798|6789|6788|7740
1610640000000|2021-01-14 16:00:00|6797|6797|6800|6799|6805|6804|6797|6796|14439
1610640300000|2021-01-14 16:05:00|6801|6800|6801|6800|6805|6803|6798|6797|14274
1610640600000|2021-01-14 16:10:00|6802|6801|6797|6796|6802|6801|6794|6793|20156
1610640900000|2021-01-14 16:15:00|6796|6795|6797|6795|6797|6795|6788|6787|21634
1610641200000|2021-01-14 16:20:00|6798|6796|6797|6796|6803|6802|6797|6796|16747
1610641500000|2021-01-14 16:25:00|6796|6795|6803|6801|6804|6802|6796|6795|17749
1610697600000|2021-01-15 08:00:00|6766|6760|6777|6774|6786|6782|6763|6759|32503
1610697900000|2021-01-15 08:05:00|6778|6775|6798|6796|6805|6802|6778|6775|10935
1610698200000|2021-01-15 08:10:00|6799|6797|6780|6777|6802|6799|6771|6770|8915
1610698500000|2021-01-15 08:15:00|6779|6778|6793|6791|6794|6792|6776|6774|4844
1610698800000|2021-01-15 08:20:00|6794|6792|6781|6778|6798|6796|6775|6774|11329
1610699100000|2021-01-15 08:25:00|6780|6777|6781|6778|6785|6782|6769|6767|13018
1610699400000|2021-01-15 08:30:00|6782|6779|6792|6789|6793|6791|6777|6776|7251
1610699700000|2021-01-15 08:35:00|6791|6788|6793|6791|6800|6798|6787|6784|8310
1610700000000|2021-01-15 08:40:00|6792|6790|6790|6789|6794|6792|6788|6786|3789
1610700300000|2021-01-15 08:45:00|6791|6788|6788|6786|6792|6790|6779|6778|6768
1610700600000|2021-01-15 08:50:00|6787|6785|6779|6777|6787|6785|6775|6773|18843
1610700900000|2021-01-15 08:55:00|6780|6778|6780|6778|6787|6785|6775|6772|5149
1610701200000|2021-01-15 09:00:00|6781|6779|6785|6784|6787|6785|6775|6774|25277
1610701500000|2021-01-15 09:05:00|6784|6783|6778|6776|6786|6785|6773|6772|26776
1610701800000|2021-01-15 09:10:00|6777|6777|6782|6779|6782|6780|6773|6771|27782
1610702100000|2021-01-15 09:15:00|6783|6781|6792|6791|6795|6794|6782|6781|12999
1610702400000|2021-01-15 09:20:00|6793|6792|6790|6788|6794|6792|6788|6786|2557
1610702700000|2021-01-15 09:25:00|6788|6787|6784|6781|6793|6791|6779|6777|9359
1610703000000|2021-01-15 09:30:00|6783|6780|6770|6769|6785|6783|6767|6765|67555
1610703300000|2021-01-15 09:35:00|6771|6770|6774|6772|6780|6779|6771|6770|31670
1610703600000|2021-01-15 09:40:00|6773|6771|6771|6769|6779|6777|6769|6768|8056
1610703900000|2021-01-15 09:45:00|6770|6770|6774|6772|6778|6775|6770|6769|11558
1610704200000|2021-01-15 09:50:00|6773|6771|6774|6772|6777|6776|6772|6771|10932
1610704500000|2021-01-15 09:55:00|6773|6771|6775|6774|6776|6775|6772|6771|6528
1610704800000|2021-01-15 10:00:00|6776|6773|6784|6781|6784|6781|6775|6773|3421
1610705100000|2021-01-15 10:05:00|6783|6782|6783|6781|6787|6785|6782|6781|7802
1610705400000|2021-01-15 10:10:00|6784|6782|6777|6775|6785|6784|6776|6775|6185
1610705700000|2021-01-15 10:15:00|6776|6774|6768|6767|6777|6776|6768|6766|20890
1610706000000|2021-01-15 10:20:00|6767|6766|6769|6767|6771|6770|6763|6762|19190
1610706300000|2021-01-15 10:25:00|6768|6766|6785|6783|6785|6784|6767|6765|8540
1610706600000|2021-01-15 10:30:00|6784|6782|6797|6795|6799|6797|6784|6782|26294
1610706900000|2021-01-15 10:35:00|6798|6796|6785|6782|6800|6799|6785|6782|11626
1610707200000|2021-01-15 10:40:00|6786|6783|6785|6782|6790|6788|6783|6782|11866
1610707500000|2021-01-15 10:45:00|6784|6783|6774|6772|6784|6784|6771|6769|21778
1610707800000|2021-01-15 10:50:00|6773|6771|6784|6782|6785|6784|6767|6766|185846
1610708100000|2021-01-15 10:55:00|6785|6781|6774|6773|6785|6782|6772|6771|175867
1610708400000|2021-01-15 11:00:00|6773|6772|6775|6774|6780|6778|6773|6771|28743
1610708700000|2021-01-15 11:05:00|6774|6773|6771|6769|6775|6773|6764|6762|13369
1610709000000|2021-01-15 11:10:00|6769|6770|6772|6770|6776|6774|6769|6768|5447
1610709300000|2021-01-15 11:15:00|6771|6769|6766|6764|6771|6769|6763|6762|8146
1610709600000|2021-01-15 11:20:00|6765|6765|6754|6752|6768|6766|6752|6751|9872
1610709900000|2021-01-15 11:25:00|6755|6753|6757|6754|6758|6756|6752|6750|5272
1610710200000|2021-01-15 11:30:00|6756|6753|6762|6761|6765|6763|6755|6752|12842
1610710500000|2021-01-15 11:35:00|6761|6760|6758|6755|6763|6762|6756|6755|4766
1610710800000|2021-01-15 11:40:00|6757|6756|6760|6758|6761|6760|6757|6755|7430
1610711100000|2021-01-15 11:45:00|6759|6757|6755|6753|6759|6758|6752|6751|4138
1610711400000|2021-01-15 11:50:00|6756|6754|6752|6750|6757|6756|6749|6748|8947
1610711700000|2021-01-15 11:55:00|6751|6751|6746|6743|6752|6751|6739|6736|21382
1610712000000|2021-01-15 12:00:00|6745|6744|6746|6744|6746|6744|6745|6744|80
1610712300000|2021-01-15 12:05:00|6736|6731|6721|6720|6736|6734|6717|6716|424326
1610712600000|2021-01-15 12:10:00|6720|6719|6730|6728|6734|6733|6718|6716|10222
1610712900000|2021-01-15 12:15:00|6731|6729|6733|6732|6735|6733|6724|6723|9099
1610713200000|2021-01-15 12:20:00|6732|6731|6730|6728|6737|6735|6723|6721|25528
1610713500000|2021-01-15 12:25:00|6729|6727|6722|6719|6730|6729|6720|6718|41277
1610713800000|2021-01-15 12:30:00|6721|6718|6740|6737|6742|6739|6719|6718|36041
1610714100000|2021-01-15 12:35:00|6739|6736|6739|6736|6742|6740|6737|6735|5365
1610714400000|2021-01-15 12:40:00|6738|6737|6745|6743|6745|6743|6737|6736|15517
1610714700000|2021-01-15 12:45:00|6744|6744|6742|6740|6749|6748|6740|6739|10985
1610715000000|2021-01-15 12:50:00|6741|6739|6739|6737|6745|6744|6738|6736|7316
1610715300000|2021-01-15 12:55:00|6738|6736|6735|6732|6744|6742|6734|6732|9647
1610715600000|2021-01-15 13:00:00|6736|6733|6745|6742|6745|6742|6736|6732|3682
1610715900000|2021-01-15 13:05:00|6746|6743|6748|6747|6753|6751|6744|6742|14794
1610716200000|2021-01-15 13:10:00|6747|6746|6749|6747|6749|6747|6744|6743|2572
1610716500000|2021-01-15 13:15:00|6748|6748|6749|6748|6753|6752|6748|6747|3798
1610716800000|2021-01-15 13:20:00|6750|6749|6748|6746|6753|6752|6747|6746|4040
1610717100000|2021-01-15 13:25:00|6749|6745|6745|6743|6750|6749|6743|6742|2118
1610717400000|2021-01-15 13:30:00|6744|6742|6734|6732|6746|6743|6731|6729|15508
1610717700000|2021-01-15 13:35:00|6735|6733|6743|6741|6743|6742|6734|6733|3988
1610718000000|2021-01-15 13:40:00|6742|6742|6749|6747|6750|6749|6740|6738|12923
1610718300000|2021-01-15 13:45:00|6748|6746|6753|6751|6755|6753|6743|6742|15352
1610718600000|2021-01-15 13:50:00|6752|6750|6742|6740|6761|6759|6742|6740|9064
1610718900000|2021-01-15 13:55:00|6741|6739|6743|6741|6746|6744|6737|6735|11375
1610719200000|2021-01-15 14:00:00|6742|6740|6738|6736|6742|6741|6734|6732|5609
1610719500000|2021-01-15 14:05:00|6737|6737|6737|6735|6742|6740|6735|6732|5386
1610719800000|2021-01-15 14:10:00|6736|6734|6735|6732|6736|6734|6729|6726|4033
1610720100000|2021-01-15 14:15:00|6734|6731|6724|6721|6734|6731|6720|6719|17923
1610720400000|2021-01-15 14:20:00|6723|6722|6726|6724|6727|6726|6723|6722|20184
1610720700000|2021-01-15 14:25:00|6725|6723|6705|6703|6725|6723|6704|6702|33797
1610721000000|2021-01-15 14:30:00|6706|6702|6715|6712|6719|6717|6702|6701|38573
1610721300000|2021-01-15 14:35:00|6714|6713|6695|6692|6715|6714|6693|6690|70832
1610721600000|2021-01-15 14:40:00|6696|6693|6718|6715|6719|6718|6693|6692|44738
1610721900000|2021-01-15 14:45:00|6717|6714|6724|6722|6727|6725|6713|6712|11554
1610722200000|2021-01-15 14:50:00|6723|6721|6718|6715|6724|6722|6710|6709|20371
1610722500000|2021-01-15 14:55:00|6717|6716|6718|6716|6718|6717|6706|6705|18618
1610722800000|2021-01-15 15:00:00|6717|6717|6690|6687|6719|6717|6689|6687|39467
1610723100000|2021-01-15 15:05:00|6689|6686|6654|6651|6689|6687|6651|6650|72907
1610723400000|2021-01-15 15:10:00|6655|6652|6664|6661|6675|6674|6647|6646|37220
1610723700000|2021-01-15 15:15:00|6663|6660|6650|6648|6670|6668|6641|6640|31738
1610724000000|2021-01-15 15:20:00|6651|6649|6613|6611|6652|6651|6612|6610|73264
1610724300000|2021-01-15 15:25:00|6612|6610|6656|6654|6661|6658|6611|6610|66261
1610724600000|2021-01-15 15:30:00|6655|6653|6678|6676|6679|6678|6643|6641|48149
1610724900000|2021-01-15 15:35:00|6677|6675|6684|6682|6686|6684|6666|6664|62513
1610725200000|2021-01-15 15:40:00|6685|6681|6693|6690|6697|6695|6681|6679|47735
1610725500000|2021-01-15 15:45:00|6694|6692|6683|6680|6697|6695|6679|6677|20994
1610725800000|2021-01-15 15:50:00|6684|6681|6683|6681|6688|6687|6678|6677|22176
1610726100000|2021-01-15 15:55:00|6682|6680|6690|6687|6690|6688|6676|6675|25583
1610726400000|2021-01-15 16:00:00|6689|6688|6687|6685|6691|6689|6678|6677|29602
1610726700000|2021-01-15 16:05:00|6686|6686|6693|6690|6701|6699|6684|6682|37598
1610727000000|2021-01-15 16:10:00|6692|6691|6695|6693|6705|6703|6689|6686|36847
1610727300000|2021-01-15 16:15:00|6696|6694|6712|6710|6714|6713|6689|6688|37839
1610727600000|2021-01-15 16:20:00|6713|6711|6705|6704|6718|6717|6704|6703|75539
1610727900000|2021-01-15 16:25:00|6706|6705|6718|6715|6724|6721|6703|6701|48589
1610956800000|2021-01-18 08:00:00|6670|6650|6683|6679|6695|6692|6654|6650|75945
1610957100000|2021-01-18 08:05:00|6685|6680|6702|6698|6707|6704|6684|6680|28580
1610957400000|2021-01-18 08:10:00|6701|6697|6709|6704|6710|6707|6692|6688|28477
1610957700000|2021-01-18 08:15:00|6710|6705|6717|6715|6719|6717|6701|6699|12185
1610958000000|2021-01-18 08:20:00|6716|6714|6712|6709|6723|6722|6706|6705|18044
1610958300000|2021-01-18 08:25:00|6713|6710|6687|6686|6713|6710|6687|6685|16037
1610958600000|2021-01-18 08:30:00|6686|6685|6708|6707|6710|6707|6686|6684|19723
1610958900000|2021-01-18 08:35:00|6707|6706|6713|6711|6713|6712|6702|6699|5239
1610959200000|2021-01-18 08:40:00|6712|6710|6709|6707|6721|6719|6706|6704|16240
1610959500000|2021-01-18 08:45:00|6710|6708|6707|6705|6716|6715|6706|6704|4141
1610959800000|2021-01-18 08:50:00|6706|6704|6706|6703|6714|6712|6704|6702|10876
1610960100000|2021-01-18 08:55:00|6705|6702|6702|6700|6705|6703|6695|6693|12561
1610960400000|2021-01-18 09:00:00|6701|6699|6700|6698|6706|6703|6696|6693|8949
1610960700000|2021-01-18 09:05:00|6701|6699|6713|6711|6714|6711|6701|6699|5491
1610961000000|2021-01-18 09:10:00|6712|6710|6720|6718|6721|6719|6712|6710|9158
1610961300000|2021-01-18 09:15:00|6719|6717|6715|6713|6719|6718|6713|6712|9143
1610961600000|2021-01-18 09:20:00|6714|6712|6708|6706|6714|6712|6703|6701|12469
1610961900000|2021-01-18 09:25:00|6707|6705|6716|6714|6716|6714|6705|6703|6143
1610962200000|2021-01-18 09:30:00|6715|6713|6714|6711|6716|6715|6706|6704|11650
1610962500000|2021-01-18 09:35:00|6715|6712|6720|6718|6721|6719|6714|6712|11884
1610962800000|2021-01-18 09:40:00|6719|6717|6720|6718|6720|6719|6712|6711|25248
1610963100000|2021-01-18 09:45:00|6719|6717|6709|6705|6724|6721|6702|6700|22480
1610963400000|2021-01-18 09:50:00|6708|6706|6711|6709|6711|6709|6705|6704|8809
1610963700000|2021-01-18 09:55:00|6712|6710|6710|6708|6715|6713|6706|6704|4670
1610964000000|2021-01-18 10:00:00|6711|6709|6715|6713|6715|6713|6706|6703|4338
1610964300000|2021-01-18 10:05:00|6716|6712|6708|6707|6717|6716|6707|6706|15302
1610964600000|2021-01-18 10:10:00|6709|6708|6714|6711|6716|6714|6708|6707|3026
1610964900000|2021-01-18 10:15:00|6713|6712|6716|6715|6720|6718|6712|6711|3426
1610965200000|2021-01-18 10:20:00|6715|6713|6715|6712|6723|6722|6714|6712|2811
1610965500000|2021-01-18 10:25:00|6716|6713|6722|6720|6722|6720|6714|6713|4909
1610965800000|2021-01-18 10:30:00|6723|6721|6718|6716|6724|6722|6718|6716|14111
1610966100000|2021-01-18 10:35:00|6719|6717|6717|6715|6721|6719|6716|6715|4177
1610966400000|2021-01-18 10:40:00|6716|6714|6713|6712|6717|6716|6706|6705|43414
1610966700000|2021-01-18 10:45:00|6714|6711|6717|6716|6722|6719|6714|6711|10671
1610967000000|2021-01-18 10:50:00|6718|6715|6723|6721|6724|6722|6716|6714|7544
1610967300000|2021-01-18 10:55:00|6722|6720|6719|6718|6724|6723|6716|6715|5558
1610967600000|2021-01-18 11:00:00|6718|6717|6723|6720|6724|6723|6715|6713|10782
1610967900000|2021-01-18 11:05:00|6724|6721|6732|6730|6733|6731|6720|6718|10782
1610968200000|2021-01-18 11:10:00|6731|6731|6747|6746|6751|6750|6729|6727|18898
1610968500000|2021-01-18 11:15:00|6748|6745|6749|6747|6751|6749|6744|6743|9057
1610968800000|2021-01-18 11:20:00|6748|6746|6738|6735|6748|6747|6736|6735|14225
1610969100000|2021-01-18 11:25:00|6737|6736|6732|6729|6739|6737|6725|6724|10282
1610969400000|2021-01-18 11:30:00|6733|6730|6726|6723|6733|6731|6722|6720|6971
1610969700000|2021-01-18 11:35:00|6725|6724|6719|6717|6731|6729|6719|6717|12487
1610970000000|2021-01-18 11:40:00|6720|6716|6714|6712|6725|6724|6714|6712|14072
1610970300000|2021-01-18 11:45:00|6715|6713|6722|6719|6722|6720|6710|6707|10283
1610970600000|2021-01-18 11:50:00|6723|6720|6728|6726|6728|6726|6723|6720|3497
1610970900000|2021-01-18 11:55:00|6727|6725|6721|6719|6727|6726|6720|6717|11008
1610971200000|2021-01-18 12:00:00|6722|6717|6723|6721|6725|6724|6721|6717|8353
1610971500000|2021-01-18 12:05:00|6724|6722|6737|6735|6738|6736|6722|6720|10050
1610971800000|2021-01-18 12:10:00|6736|6734|6733|6730|6737|6735|6729|6727|4207
1610972100000|2021-01-18 12:15:00|6734|6731|6731|6728|6734|6732|6730|6728|1917
1610972400000|2021-01-18 12:20:00|6730|6727|6730|6728|6734|6732|6728|6726|1327
1610972700000|2021-01-18 12:25:00|6731|6729|6729|6727|6733|6731|6726|6725|2459
1610973000000|2021-01-18 12:30:00|6730|6728|6725|6723|6733|6731|6723|6721|12909
1610973300000|2021-01-18 12:35:00|6726|6724|6729|6728|6732|6730|6724|6723|2572
1610973600000|2021-01-18 12:40:00|6730|6729|6721|6719|6732|6731|6721|6718|2187
1610973900000|2021-01-18 12:45:00|6720|6718|6714|6712|6720|6718|6713|6711|6032
1610974200000|2021-01-18 12:50:00|6713|6710|6712|6711|6718|6716|6709|6706|9605
1610974500000|2021-01-18 12:55:00|6711|6710|6715|6714|6716|6715|6707|6704|10891
1610974800000|2021-01-18 13:00:00|6716|6715|6725|6723|6725|6724|6714|6712|6107
1610975100000|2021-01-18 13:05:00|6724|6724|6727|6725|6731|6729|6722|6721|9344
1610975400000|2021-01-18 13:10:00|6726|6726|6723|6722|6729|6728|6720|6719|19986
1610975700000|2021-01-18 13:15:00|6722|6721|6721|6719|6726|6724|6720|6719|5207
1610976000000|2021-01-18 13:20:00|6722|6720|6724|6722|6726|6724|6720|6719|2937
1610976300000|2021-01-18 13:25:00|6723|6721|6721|6719|6729|6728|6720|6718|2941
1610976600000|2021-01-18 13:30:00|6722|6720|6729|6728|6729|6728|6719|6718|3120
1610976900000|2021-01-18 13:35:00|6730|6729|6734|6731|6736|6735|6727|6726|5063
1610977200000|2021-01-18 13:40:00|6733|6732|6736|6734|6739|6737|6733|6731|2512
1610977500000|2021-01-18 13:45:00|6735|6733|6742|6740|6742|6740|6734|6732|9444
1610977800000|2021-01-18 13:50:00|6741|6739|6748|6746|6755|6753|6741|6739|16075
1610978100000|2021-01-18 13:55:00|6749|6747|6745|6743|6750|6749|6744|6742|2841
1610978400000|2021-01-18 14:00:00|6744|6742|6741|6739|6748|6747|6739|6737|4315
1610978700000|2021-01-18 14:05:00|6740|6740|6741|6739|6742|6740|6731|6729|16659
1610979000000|2021-01-18 14:10:00|6740|6740|6728|6726|6741|6740|6726|6724|18299
1610979300000|2021-01-18 14:15:00|6729|6727|6727|6725|6732|6731|6725|6723|7003
1610979600000|2021-01-18 14:20:00|6726|6726|6730|6728|6731|6729|6722|6720|6469
1610979900000|2021-01-18 14:25:00|6729|6727|6725|6723|6730|6729|6723|6721|7750
1610980200000|2021-01-18 14:30:00|6726|6722|6725|6723|6729|6727|6723|6721|5995
1610980500000|2021-01-18 14:35:00|6726|6724|6739|6737|6740|6738|6726|6724|8683
1610980800000|2021-01-18 14:40:00|6738|6738|6737|6735|6742|6740|6736|6734|9387
1610981100000|2021-01-18 14:45:00|6738|6736|6745|6744|6748|6746|6737|6736|14161
1610981400000|2021-01-18 14:50:00|6744|6743|6747|6746|6751|6749|6744|6743|3451
1610981700000|2021-01-18 14:55:00|6746|6745|6748|6746|6749|6748|6745|6743|6386
1610982000000|2021-01-18 15:00:00|6747|6747|6746|6744|6754|6752|6745|6743|8397
1610982300000|2021-01-18 15:05:00|6747|6746|6750|6747|6755|6753|6747|6746|6358
1610982600000|2021-01-18 15:10:00|6749|6748|6754|6752|6754|6753|6748|6747|5013
1610982900000|2021-01-18 15:15:00|6753|6753|6750|6749|6754|6753|6746|6745|5750
1610983200000|2021-01-18 15:20:00|6751|6748|6752|6750|6754|6752|6747|6746|10074
1610983500000|2021-01-18 15:25:00|6753|6751|6740|6738|6753|6752|6739|6737|10041
1610983800000|2021-01-18 15:30:00|6741|6739|6748|6747|6754|6753|6741|6739|19988
1610984100000|2021-01-18 15:35:00|6749|6748|6753|6751|6754|6753|6749|6747|9028
1610984400000|2021-01-18 15:40:00|6754|6752|6757|6755|6757|6756|6751|6750|17497
1610984700000|2021-01-18 15:45:00|6756|6756|6750|6749|6757|6756|6750|6749|8253
1610985000000|2021-01-18 15:50:00|6749|6748|6753|6752|6755|6753|6748|6747|8049
1610985300000|2021-01-18 15:55:00|6754|6753|6753|6752|6761|6760|6753|6752|8028
1610985600000|2021-01-18 16:00:00|6754|6753|6752|6751|6757|6755|6749|6748|7751
1610985900000|2021-01-18 16:05:00|6753|6752|6757|6756|6761|6760|6752|6751|12670
1610986200000|2021-01-18 16:10:00|6756|6755|6751|6750|6760|6759|6748|6746|19514
1610986500000|2021-01-18 16:15:00|6750|6749|6739|6738|6751|6750|6739|6738|8157
1610986800000|2021-01-18 16:20:00|6740|6739|6744|6743|6747|6745|6738|6737|13829
1610987100000|2021-01-18 16:25:00|6745|6744|6746|6745|6750|6748|6740|6739|16642
1611043200000|2021-01-19 08:00:00|6804|6799|6789|6786|6818|6814|6782|6781|57186
1611043500000|2021-01-19 08:05:00|6788|6785|6771|6768|6789|6788|6761|6758|37958
1611043800000|2021-01-19 08:10:00|6773|6769|6771|6768|6782|6778|6768|6766|26872
1611044100000|2021-01-19 08:15:00|6770|6767|6754|6752|6773|6770|6751|6750|23331
1611044400000|2021-01-19 08:20:00|6753|6753|6753|6751|6755|6753|6745|6742|18270
1611044700000|2021-01-19 08:25:00|6752|6752|6739|6737|6753|6752|6735|6734|18195
1611045000000|2021-01-19 08:30:00|6738|6736|6730|6728|6739|6738|6719|6717|28832
1611045300000|2021-01-19 08:35:00|6729|6727|6735|6732|6739|6737|6724|6723|18985
1611045600000|2021-01-19 08:40:00|6734|6731|6722|6720|6736|6734|6715|6714|19665
1611045900000|2021-01-19 08:45:00|6721|6719|6718|6717|6722|6721|6710|6709|18063
1611046200000|2021-01-19 08:50:00|6717|6716|6707|6704|6717|6716|6704|6703|22028
1611046500000|2021-01-19 08:55:00|6706|6703|6704|6702|6707|6706|6694|6693|43824
1611046800000|2021-01-19 09:00:00|6705|6703|6711|6709|6712|6710|6699|6698|15726
1611047100000|2021-01-19 09:05:00|6710|6708|6706|6704|6711|6709|6702|6701|11834
1611047400000|2021-01-19 09:10:00|6705|6703|6706|6703|6707|6705|6702|6700|7415
1611047700000|2021-01-19 09:15:00|6705|6704|6705|6703|6706|6704|6693|6692|27904
1611048000000|2021-01-19 09:20:00|6704|6702|6709|6708|6709|6708|6701|6700|6843
1611048300000|2021-01-19 09:25:00|6708|6707|6703|6700|6708|6707|6698|6697|6842
1611048600000|2021-01-19 09:30:00|6702|6699|6706|6704|6707|6705|6700|6698|5116
1611048900000|2021-01-19 09:35:00|6705|6703|6710|6709|6713|6711|6704|6703|6364
1611049200000|2021-01-19 09:40:00|6711|6708|6723|6721|6730|6728|6709|6708|27904
1611049500000|2021-01-19 09:45:00|6724|6722|6728|6726|6732|6729|6721|6720|9078
1611049800000|2021-01-19 09:50:00|6729|6727|6728|6726|6737|6736|6727|6725|25987
1611050100000|2021-01-19 09:55:00|6729|6727|6731|6727|6731|6727|6724|6722|4792
1611050400000|2021-01-19 10:00:00|6732|6728|6721|6718|6733|6730|6721|6718|5634
1611050700000|2021-01-19 10:05:00|6720|6717|6714|6712|6724|6721|6713|6711|8420
1611051000000|2021-01-19 10:10:00|6715|6713|6717|6715|6718|6717|6714|6713|5362
1611051300000|2021-01-19 10:15:00|6716|6716|6713|6711|6717|6716|6707|6705|8516
1611051600000|2021-01-19 10:20:00|6714|6712|6712|6710|6718|6717|6710|6708|10180
1611051900000|2021-01-19 10:25:00|6711|6709|6713|6711|6716|6715|6705|6703|12802
1611052200000|2021-01-19 10:30:00|6712|6710|6706|6704|6716|6714|6705|6704|8904
1611052500000|2021-01-19 10:35:00|6705|6705|6704|6703|6706|6705|6703|6701|7989
1611052800000|2021-01-19 10:40:00|6703|6702|6700|6697|6705|6703|6697|6695|15291
1611053100000|2021-01-19 10:45:00|6699|6696|6696|6693|6699|6698|6693|6691|15166
1611053400000|2021-01-19 10:50:00|6695|6694|6699|6698|6700|6699|6693|6692|7088
1611053700000|2021-01-19 10:55:00|6698|6697|6698|6695|6704|6702|6695|6693|5051
1611054000000|2021-01-19 11:00:00|6697|6696|6703|6702|6703|6702|6696|6694|22826
1611054300000|2021-01-19 11:05:00|6702|6701|6703|6701|6703|6702|6702|6701|5679
1611054600000|2021-01-19 11:10:00|6702|6702|6709|6708|6709|6708|6702|6701|12720
1611054900000|2021-01-19 11:15:00|6708|6707|6713|6710|6714|6712|6703|6701|23169
1611055200000|2021-01-19 11:20:00|6712|6711|6717|6716|6718|6717|6708|6707|4130
1611055500000|2021-01-19 11:25:00|6716|6715|6723|6722|6725|6724|6712|6711|14162
1611055800000|2021-01-19 11:30:00|6724|6723|6722|6719|6727|6726|6720|6718|5433
1611056100000|2021-01-19 11:35:00|6721|6720|6716|6714|6722|6720|6712|6709|11213
1611056400000|2021-01-19 11:40:00|6717|6715|6718|6716|6719|6717|6716|6713|2458
1611056700000|2021-01-19 11:45:00|6717|6715|6713|6712|6717|6715|6707|6706|5088
1611057000000|2021-01-19 11:50:00|6712|6711|6710|6709|6713|6711|6708|6706|5220
1611057300000|2021-01-19 11:55:00|6709|6708|6720|6717|6720|6719|6709|6708|15084
1611057600000|2021-01-19 12:00:00|6719|6711|6714|6712|6723|6719|6712|6710|13070
1611057900000|2021-01-19 12:05:00|6715|6713|6715|6714|6715|6714|6709|6708|15115
1611058200000|2021-01-19 12:10:00|6714|6713|6717|6715|6719|6717|6714|6712|11741
1611058500000|2021-01-19 12:15:00|6718|6714|6725|6722|6725|6724|6714|6712|15374
1611058800000|2021-01-19 12:20:00|6726|6723|6725|6724|6727|6726|6723|6722|4429
1611059100000|2021-01-19 12:25:00|6724|6723|6725|6721|6727|6725|6713|6710|25790
1611059400000|2021-01-19 12:30:00|6724|6720|6718|6715|6724|6722|6713|6711|17778
1611059700000|2021-01-19 12:35:00|6716|6716|6715|6713|6716|6717|6710|6708|11662
1611060000000|2021-01-19 12:40:00|6714|6712|6717|6716|6720|6718|6711|6709|24326
1611060300000|2021-01-19 12:45:00|6718|6717|6724|6723|6725|6723|6717|6716|17431
1611060600000|2021-01-19 12:50:00|6725|6724|6726|6724|6726|6725|6721|6719|5444
1611060900000|2021-01-19 12:55:00|6727|6725|6732|6730|6737|6736|6727|6724|19514
1611061200000|2021-01-19 13:00:00|6733|6731|6723|6721|6734|6732|6718|6717|10470
1611061500000|2021-01-19 13:05:00|6724|6722|6720|6719|6725|6723|6719|6718|10114
1611061800000|2021-01-19 13:10:00|6719|6718|6721|6720|6725|6724|6719|6718|11130
1611062100000|2021-01-19 13:15:00|6722|6719|6720|6718|6722|6719|6715|6713|6051
1611062400000|2021-01-19 13:20:00|6719|6717|6720|6718|6720|6719|6717|6716|6249
1611062700000|2021-01-19 13:25:00|6721|6719|6720|6718|6723|6721|6719|6718|9462
1611063000000|2021-01-19 13:30:00|6719|6719|6719|6717|6720|6719|6717|6716|1823
1611063300000|2021-01-19 13:35:00|6718|6718|6715|6713|6719|6718|6711|6709|8649
1611063600000|2021-01-19 13:40:00|6714|6714|6718|6716|6719|6718|6714|6713|4601
1611063900000|2021-01-19 13:45:00|6717|6717|6712|6711|6719|6718|6712|6711|3059
1611064200000|2021-01-19 13:50:00|6711|6710|6711|6709|6712|6710|6706|6705|8014
1611064500000|2021-01-19 13:55:00|6710|6710|6709|6708|6712|6711|6709|6708|7698
1611064800000|2021-01-19 14:00:00|6708|6707|6710|6708|6715|6713|6708|6706|10621
1611065100000|2021-01-19 14:05:00|6711|6709|6713|6712|6714|6712|6710|6708|4546
1611065400000|2021-01-19 14:10:00|6712|6711|6711|6710|6713|6712|6709|6707|3879
1611065700000|2021-01-19 14:15:00|6712|6711|6713|6712|6714|6712|6710|6708|12156
1611066000000|2021-01-19 14:20:00|6714|6713|6709|6708|6714|6713|6709|6707|5368
1611066300000|2021-01-19 14:25:00|6708|6707|6705|6704|6708|6707|6702|6701|7671
1611066600000|2021-01-19 14:30:00|6704|6703|6695|6693|6706|6704|6683|6682|65851
1611066900000|2021-01-19 14:35:00|6694|6692|6682|6680|6700|6698|6682|6680|24265
1611067200000|2021-01-19 14:40:00|6681|6681|6673|6672|6682|6681|6670|6668|25119
1611067500000|2021-01-19 14:45:00|6674|6673|6665|6663|6675|6674|6659|6657|43546
1611067800000|2021-01-19 14:50:00|6664|6662|6662|6660|6669|6667|6653|6651|52141
1611068100000|2021-01-19 14:55:00|6661|6659|6669|6667|6670|6669|6653|6651|28904
1611068400000|2021-01-19 15:00:00|6670|6668|6660|6658|6678|6675|6653|6651|40203
1611068700000|2021-01-19 15:05:00|6661|6659|6658|6655|6668|6666|6655|6654|11628
1611069000000|2021-01-19 15:10:00|6657|6654|6660|6658|6660|6659|6644|6642|30028
1611069300000|2021-01-19 15:15:00|6661|6659|6654|6652|6664|6663|6651|6650|22809
1611069600000|2021-01-19 15:20:00|6653|6651|6648|6646|6655|6654|6646|6645|24039
1611069900000|2021-01-19 15:25:00|6649|6647|6660|6659|6660|6659|6647|6646|43015
1611070200000|2021-01-19 15:30:00|6659|6658|6657|6655|6659|6658|6651|6650|16151
1611070500000|2021-01-19 15:35:00|6658|6656|6666|6664|6668|6666|6654|6653|22847
1611070800000|2021-01-19 15:40:00|6665|6663|6669|6667|6672|6670|6662|6661|20059
1611071100000|2021-01-19 15:45:00|6670|6668|6670|6669|6679|6676|6666|6665|28944
1611071400000|2021-01-19 15:50:00|6669|6668|6678|6677|6679|6678|6669|6668|31499
1611071700000|2021-01-19 15:55:00|6677|6676|6672|6670|6677|6676|6667|6666|22001
1611072000000|2021-01-19 16:00:00|6671|6671|6678|6676|6680|6679|6671|6671|22809
1611072300000|2021-01-19 16:05:00|6677|6677|6658|6657|6678|6677|6657|6656|43840
1611072600000|2021-01-19 16:10:00|6659|6658|6655|6654|6666|6664|6651|6650|49890
1611072900000|2021-01-19 16:15:00|6654|6653|6648|6647|6656|6655|6647|6646|29509
1611073200000|2021-01-19 16:20:00|6649|6648|6654|6653|6656|6655|6649|6648|55832
1611073500000|2021-01-19 16:25:00|6655|6654|6666|6663|6669|6668|6654|6653|39670
1611129600000|2021-01-20 08:00:00|6748|6730|6712|6709|6760|6755|6700|6697|155773
1611129900000|2021-01-20 08:05:00|6711|6708|6739|6736|6763|6761|6707|6702|60616
1611130200000|2021-01-20 08:10:00|6741|6740|6731|6728|6745|6742|6729|6728|13791
1611130500000|2021-01-20 08:15:00|6730|6727|6733|6731|6737|6736|6715|6714|35974
1611130800000|2021-01-20 08:20:00|6732|6730|6741|6740|6746|6744|6729|6727|21624
1611131100000|2021-01-20 08:25:00|6740|6739|6735|6732|6750|6749|6733|6732|51572
1611131400000|2021-01-20 08:30:00|6734|6733|6734|6732|6737|6735|6717|6716|24548
1611131700000|2021-01-20 08:35:00|6735|6733|6745|6743|6747|6745|6728|6726|14782
1611132000000|2021-01-20 08:40:00|6746|6744|6768|6766|6776|6774|6745|6743|32698
1611132300000|2021-01-20 08:45:00|6769|6767|6786|6784|6787|6785|6766|6765|72278
1611132600000|2021-01-20 08:50:00|6785|6783|6777|6775|6796|6795|6775|6773|50324
1611132900000|2021-01-20 08:55:00|6778|6776|6778|6776|6787|6785|6769|6768|24181
1611133200000|2021-01-20 09:00:00|6777|6775|6770|6768|6780|6778|6768|6766|16827
1611133500000|2021-01-20 09:05:00|6771|6769|6762|6760|6771|6770|6761|6759|17029
1611133800000|2021-01-20 09:10:00|6763|6761|6763|6762|6772|6770|6762|6760|22906
1611134100000|2021-01-20 09:15:00|6764|6763|6782|6778|6782|6778|6762|6761|15988
1611134400000|2021-01-20 09:20:00|6783|6779|6782|6779|6796|6794|6781|6779|25299
1611134700000|2021-01-20 09:25:00|6781|6778|6792|6790|6796|6795|6778|6777|26124
1611135000000|2021-01-20 09:30:00|6791|6789|6787|6785|6794|6793|6780|6777|30044
1611135300000|2021-01-20 09:35:00|6786|6784|6792|6789|6792|6790|6782|6781|24967
1611135600000|2021-01-20 09:40:00|6791|6790|6792|6790|6795|6794|6789|6788|18540
1611135900000|2021-01-20 09:45:00|6791|6789|6780|6777|6792|6789|6776|6774|12597
1611136200000|2021-01-20 09:50:00|6781|6776|6777|6774|6781|6777|6771|6769|8878
1611136500000|2021-01-20 09:55:00|6778|6775|6772|6771|6779|6777|6772|6769|8399
1611136800000|2021-01-20 10:00:00|6773|6770|6773|6772|6778|6776|6771|6769|18231
1611137100000|2021-01-20 10:05:00|6772|6771|6775|6773|6777|6776|6770|6769|7778
1611137400000|2021-01-20 10:10:00|6774|6774|6785|6783|6787|6785|6773|6772|7701
1611137700000|2021-01-20 10:15:00|6786|6784|6792|6790|6795|6794|6785|6783|13022
1611138000000|2021-01-20 10:20:00|6793|6791|6794|6792|6798|6797|6791|6790|19171
1611138300000|2021-01-20 10:25:00|6795|6793|6797|6795|6797|6795|6790|6789|8035
1611138600000|2021-01-20 10:30:00|6796|6796|6805|6803|6818|6817|6796|6795|38381
1611138900000|2021-01-20 10:35:00|6806|6804|6813|6811|6814|6813|6802|6801|6684
1611139200000|2021-01-20 10:40:00|6812|6812|6805|6804|6817|6815|6802|6801|36822
1611139500000|2021-01-20 10:45:00|6804|6803|6801|6799|6807|6806|6800|6799|13017
1611139800000|2021-01-20 10:50:00|6800|6800|6807|6805|6808|6806|6796|6795|15765
1611140100000|2021-01-20 10:55:00|6808|6806|6795|6793|6808|6806|6793|6792|37655
1611140400000|2021-01-20 11:00:00|6796|6794|6784|6782|6799|6798|6780|6778|19314
1611140700000|2021-01-20 11:05:00|6783|6781|6786|6784|6787|6785|6778|6777|27659
1611141000000|2021-01-20 11:10:00|6785|6783|6780|6779|6786|6783|6774|6773|22222
1611141300000|2021-01-20 11:15:00|6781|6780|6773|6771|6781|6780|6770|6768|13346
1611141600000|2021-01-20 11:20:00|6772|6770|6773|6772|6780|6778|6771|6770|15282
1611141900000|2021-01-20 11:25:00|6772|6771|6777|6774|6779|6778|6770|6768|11690
1611142200000|2021-01-20 11:30:00|6776|6775|6772|6770|6776|6775|6764|6762|15109
1611142500000|2021-01-20 11:35:00|6771|6771|6773|6771|6775|6773|6768|6766|6505
1611142800000|2021-01-20 11:40:00|6772|6770|6767|6765|6776|6774|6766|6765|9360
1611143100000|2021-01-20 11:45:00|6766|6766|6769|6766|6769|6767|6761|6759|5540
1611143400000|2021-01-20 11:50:00|6768|6765|6768|6766|6768|6767|6765|6764|6498
1611143700000|2021-01-20 11:55:00|6769|6767|6762|6760|6770|6769|6761|6760|16147
1611144000000|2021-01-20 12:00:00|6764|6761|6767|6764|6768|6766|6762|6760|6159
1611144300000|2021-01-20 12:05:00|6766|6763|6767|6765|6768|6766|6762|6760|4300
1611144600000|2021-01-20 12:10:00|6766|6766|6775|6773|6775|6774|6764|6763|5742
1611144900000|2021-01-20 12:15:00|6776|6774|6768|6766|6778|6777|6768|6766|9306
1611145200000|2021-01-20 12:20:00|6767|6765|6768|6766|6768|6767|6762|6761|3778
1611145500000|2021-01-20 12:25:00|6767|6767|6760|6758|6768|6767|6757|6756|13810
1611145800000|2021-01-20 12:30:00|6759|6757|6767|6765|6767|6766|6757|6756|7062
1611146100000|2021-01-20 12:35:00|6768|6766|6763|6761|6768|6766|6760|6759|7699
1611146400000|2021-01-20 12:40:00|6762|6762|6761|6759|6763|6762|6758|6757|6188
1611146700000|2021-01-20 12:45:00|6760|6760|6760|6758|6763|6762|6756|6755|5330
1611147000000|2021-01-20 12:50:00|6761|6759|6760|6759|6764|6761|6755|6754|8953
1611147300000|2021-01-20 12:55:00|6759|6758|6760|6758|6762|6761|6758|6757|6123
1611147600000|2021-01-20 13:00:00|6761|6759|6764|6762|6764|6763|6760|6759|6563
1611147900000|2021-01-20 13:05:00|6765|6763|6763|6761|6768|6766|6762|6760|13326
1611148200000|2021-01-20 13:10:00|6762|6762|6765|6764|6766|6764|6758|6757|21475
1611148500000|2021-01-20 13:15:00|6764|6763|6767|6765|6771|6769|6762|6761|32398
1611148800000|2021-01-20 13:20:00|6766|6764|6774|6773|6775|6773|6764|6762|3325
1611149100000|2021-01-20 13:25:00|6775|6774|6788|6785|6791|6789|6775|6774|15620
1611149400000|2021-01-20 13:30:00|6789|6786|6778|6776|6789|6788|6777|6776|15302
1611149700000|2021-01-20 13:35:00|6777|6775|6773|6772|6778|6776|6771|6769|5217
1611150000000|2021-01-20 13:40:00|6774|6771|6779|6778|6781|6779|6774|6771|6848
1611150300000|2021-01-20 13:45:00|6778|6777|6779|6777|6780|6779|6774|6772|7934
1611150600000|2021-01-20 13:50:00|6778|6778|6788|6785|6789|6787|6778|6777|15848
1611150900000|2021-01-20 13:55:00|6786|6786|6790|6788|6790|6789|6784|6782|5188
1611151200000|2021-01-20 14:00:00|6789|6789|6796|6795|6799|6797|6787|6786|21929
1611151500000|2021-01-20 14:05:00|6795|6794|6792|6790|6797|6795|6789|6788|8087
1611151800000|2021-01-20 14:10:00|6791|6791|6793|6791|6796|6795|6791|6789|10752
1611152100000|2021-01-20 14:15:00|6794|6792|6786|6784|6795|6794|6785|6784|14398
1611152400000|2021-01-20 14:20:00|6785|6785|6790|6789|6795|6794|6785|6784|5465
1611152700000|2021-01-20 14:25:00|6791|6788|6792|6790|6798|6797|6789|6787|14255
1611153000000|2021-01-20 14:30:00|6793|6791|6783|6781|6794|6792|6775|6774|16844
1611153300000|2021-01-20 14:35:00|6782|6782|6776|6775|6788|6787|6776|6774|15397
1611153600000|2021-01-20 14:40:00|6777|6776|6778|6775|6779|6778|6771|6770|12259
1611153900000|2021-01-20 14:45:00|6777|6776|6769|6767|6778|6776|6766|6765|20031
1611154200000|2021-01-20 14:50:00|6768|6768|6763|6760|6769|6768|6752|6751|25369
1611154500000|2021-01-20 14:55:00|6762|6761|6755|6753|6763|6762|6747|6746|24277
1611154800000|2021-01-20 15:00:00|6754|6752|6762|6760|6763|6761|6754|6752|14618
1611155100000|2021-01-20 15:05:00|6761|6759|6755|6753|6761|6760|6753|6752|13090
1611155400000|2021-01-20 15:10:00|6756|6754|6747|6746|6756|6755|6747|6745|13301
1611155700000|2021-01-20 15:15:00|6748|6747|6743|6742|6749|6748|6743|6742|21892
1611156000000|2021-01-20 15:20:00|6744|6743|6745|6743|6746|6744|6736|6735|22874
1611156300000|2021-01-20 15:25:00|6744|6744|6748|6747|6749|6748|6740|6739|21461
1611156600000|2021-01-20 15:30:00|6749|6748|6748|6746|6750|6749|6743|6742|18484
1611156900000|2021-01-20 15:35:00|6747|6747|6752|6751|6754|6753|6746|6745|16252
1611157200000|2021-01-20 15:40:00|6751|6750|6752|6751|6755|6753|6747|6746|14805
1611157500000|2021-01-20 15:45:00|6753|6752|6749|6748|6755|6754|6748|6747|17082
1611157800000|2021-01-20 15:50:00|6748|6747|6743|6742|6748|6747|6743|6741|13366
1611158100000|2021-01-20 15:55:00|6744|6743|6729|6727|6744|6743|6726|6725|32431
1611158400000|2021-01-20 16:00:00|6728|6728|6728|6727|6733|6732|6727|6726|23223
1611158700000|2021-01-20 16:05:00|6727|6726|6715|6714|6727|6726|6714|6713|25592
1611159000000|2021-01-20 16:10:00|6716|6715|6721|6719|6723|6722|6716|6715|19173
1611159300000|2021-01-20 16:15:00|6720|6718|6720|6719|6724|6722|6716|6715|57192
1611159600000|2021-01-20 16:20:00|6719|6718|6718|6716|6720|6719|6710|6709|17729
1611159900000|2021-01-20 16:25:00|6717|6717|6723|6720|6723|6720|6712|6710|22032
1611216000000|2021-01-21 08:00:00|6775|6762|6791|6788|6798|6795|6771|6762|88368
1611216300000|2021-01-21 08:05:00|6792|6789|6797|6796|6807|6804|6785|6782|44694
1611216600000|2021-01-21 08:10:00|6798|6794|6790|6787|6803|6801|6784|6781|17344
1611216900000|2021-01-21 08:15:00|6789|6788|6757|6754|6794|6793|6754|6752|47032
1611217200000|2021-01-21 08:20:00|6756|6753|6779|6775|6785|6781|6755|6753|41818
1611217500000|2021-01-21 08:25:00|6778|6774|6784|6782|6791|6789|6776|6774|21192
1611217800000|2021-01-21 08:30:00|6785|6781|6765|6762|6793|6789|6765|6761|23245
1611218100000|2021-01-21 08:35:00|6764|6761|6761|6758|6770|6768|6758|6755|21856
1611218400000|2021-01-21 08:40:00|6760|6757|6761|6758|6767|6765|6752|6750|39454
1611218700000|2021-01-21 08:45:00|6762|6759|6753|6750|6767|6765|6751|6750|18484
1611219000000|2021-01-21 08:50:00|6752|6749|6748|6745|6757|6755|6741|6740|18712
1611219300000|2021-01-21 08:55:00|6747|6746|6736|6735|6747|6746|6734|6733|14424
1611219600000|2021-01-21 09:00:00|6735|6734|6754|6751|6755|6754|6730|6728|10154
1611219900000|2021-01-21 09:05:00|6753|6752|6761|6758|6761|6759|6745|6744|10929
1611220200000|2021-01-21 09:10:00|6762|6759|6771|6770|6773|6770|6762|6759|15616
1611220500000|2021-01-21 09:15:00|6770|6769|6770|6768|6771|6769|6760|6757|29502
1611220800000|2021-01-21 09:20:00|6771|6769|6779|6777|6784|6783|6768|6767|20263
1611221100000|2021-01-21 09:25:00|6778|6776|6779|6776|6779|6777|6764|6763|16815
1611221400000|2021-01-21 09:30:00|6780|6777|6786|6784|6789|6788|6776|6773|16306
1611221700000|2021-01-21 09:35:00|6785|6783|6787|6786|6787|6786|6778|6777|18299
1611222000000|2021-01-21 09:40:00|6786|6785|6793|6791|6796|6795|6785|6784|12597
1611222300000|2021-01-21 09:45:00|6794|6792|6805|6803|6806|6804|6792|6791|42371
1611222600000|2021-01-21 09:50:00|6804|6802|6797|6794|6809|6808|6793|6791|40587
1611222900000|2021-01-21 09:55:00|6796|6795|6792|6790|6799|6798|6789|6788|26912
1611223200000|2021-01-21 10:00:00|6791|6789|6790|6788|6792|6791|6786|6785|9499
1611223500000|2021-01-21 10:05:00|6789|6787|6797|6794|6800|6799|6787|6786|19559
1611223800000|2021-01-21 10:10:00|6796|6795|6806|6804|6806|6805|6796|6795|13522
1611224100000|2021-01-21 10:15:00|6807|6805|6799|6796|6807|6805|6795|6793|25071
1611224400000|2021-01-21 10:20:00|6798|6797|6804|6802|6808|6806|6796|6795|23161
1611224700000|2021-01-21 10:25:00|6805|6803|6805|6803|6808|6807|6801|6800|16810
1611225000000|2021-01-21 10:30:00|6804|6804|6807|6806|6809|6808|6802|6800|16394
1611225300000|2021-01-21 10:35:00|6808|6805|6801|6799|6808|6807|6800|6798|10072
1611225600000|2021-01-21 10:40:00|6802|6800|6804|6802|6804|6803|6797|6795|18537
1611225900000|2021-01-21 10:45:00|6805|6803|6798|6796|6806|6804|6793|6791|18598
1611226200000|2021-01-21 10:50:00|6797|6795|6800|6798|6800|6798|6788|6786|17587
1611226500000|2021-01-21 10:55:00|6799|6797|6800|6798|6802|6801|6796|6794|3780
1611226800000|2021-01-21 11:00:00|6799|6797|6789|6787|6800|6798|6785|6783|10531
1611227100000|2021-01-21 11:05:00|6790|6788|6795|6793|6795|6794|6786|6785|4764
1611227400000|2021-01-21 11:10:00|6794|6794|6791|6790|6795|6794|6791|6789|5091
1611227700000|2021-01-21 11:15:00|6790|6789|6790|6788|6795|6794|6789|6787|6292
1611228000000|2021-01-21 11:20:00|6791|6789|6794|6792|6798|6796|6789|6787|16926
1611228300000|2021-01-21 11:25:00|6793|6791|6789|6787|6795|6793|6786|6784|13030
1611228600000|2021-01-21 11:30:00|6788|6788|6790|6788|6790|6789|6787|6785|4545
1611228900000|2021-01-21 11:35:00|6789|6787|6780|6778|6789|6788|6780|6778|7159
1611229200000|2021-01-21 11:40:00|6779|6777|6773|6771|6780|6779|6771|6770|5297
1611229500000|2021-01-21 11:45:00|6774|6772|6782|6780|6782|6781|6770|6769|8079
1611229800000|2021-01-21 11:50:00|6781|6781|6781|6779|6782|6781|6775|6774|7890
1611230100000|2021-01-21 11:55:00|6780|6780|6783|6781|6783|6782|6778|6777|19052
1611230400000|2021-01-21 12:00:00|6782|6783|6788|6786|6792|6790|6782|6783|9958
1611230700000|2021-01-21 12:05:00|6787|6787|6782|6780|6788|6787|6778|6776|14561
1611231000000|2021-01-21 12:10:00|6781|6779|6775|6773|6781|6780|6771|6769|9830
1611231300000|2021-01-21 12:15:00|6776|6774|6779|6777|6782|6781|6776|6773|3095
1611231600000|2021-01-21 12:20:00|6780|6778|6771|6770|6782|6780|6771|6769|5690
1611231900000|2021-01-21 12:25:00|6772|6771|6781|6779|6781|6779|6771|6769|4805
1611232200000|2021-01-21 12:30:00|6780|6780|6774|6773|6782|6781|6774|6773|5202
1611232500000|2021-01-21 12:35:00|6775|6774|6775|6774|6777|6776|6771|6770|10774
1611232800000|2021-01-21 12:40:00|6776|6775|6769|6767|6777|6775|6768|6766|12610
1611233100000|2021-01-21 12:45:00|6767|6765|6764|6762|6770|6769|6762|6761|14964
1611233400000|2021-01-21 12:50:00|6765|6763|6765|6764|6769|6768|6764|6763|5211
1611233700000|2021-01-21 12:55:00|6764|6763|6759|6758|6767|6766|6757|6755|18996
1611234000000|2021-01-21 13:00:00|6758|6757|6757|6755|6763|6762|6756|6755|7804
1611234300000|2021-01-21 13:05:00|6758|6756|6759|6757|6759|6757|6752|6751|5728
1611234600000|2021-01-21 13:10:00|6760|6758|6753|6752|6760|6758|6749|6748|14095
1611234900000|2021-01-21 13:15:00|6754|6751|6752|6751|6754|6752|6746|6745|11955
1611235200000|2021-01-21 13:20:00|6751|6750|6755|6753|6755|6754|6751|6750|5062
1611235500000|2021-01-21 13:25:00|6754|6754|6749|6748|6755|6754|6749|6747|12920
1611235800000|2021-01-21 13:30:00|6750|6749|6745|6743|6752|6750|6742|6740|21648
1611236100000|2021-01-21 13:35:00|6746|6744|6727|6725|6750|6748|6722|6721|45850
1611236400000|2021-01-21 13:40:00|6726|6726|6737|6735|6745|6743|6726|6726|19524
1611236700000|2021-01-21 13:45:00|6738|6736|6737|6736|6744|6743|6735|6734|15361
1611237000000|2021-01-21 13:50:00|6739|6737|6730|6728|6740|6739|6724|6722|28516
1611237300000|2021-01-21 13:55:00|6731|6729|6738|6737|6746|6745|6731|6728|22305
1611237600000|2021-01-21 14:00:00|6739|6736|6741|6739|6757|6749|6737|6736|63335
1611237900000|2021-01-21 14:05:00|6740|6740|6735|6734|6742|6741|6733|6732|24024
1611238200000|2021-01-21 14:10:00|6736|6735|6741|6740|6744|6742|6734|6733|22730
1611238500000|2021-01-21 14:15:00|6740|6739|6742|6741|6746|6745|6739|6738|16560
1611238800000|2021-01-21 14:20:00|6743|6742|6747|6745|6750|6748|6741|6740|7937
1611239100000|2021-01-21 14:25:00|6746|6744|6745|6744|6752|6751|6745|6744|5350
1611239400000|2021-01-21 14:30:00|6746|6745|6735|6733|6747|6746|6729|6728|16417
1611239700000|2021-01-21 14:35:00|6734|6734|6722|6720|6737|6735|6722|6720|14538
1611240000000|2021-01-21 14:40:00|6721|6719|6726|6723|6729|6728|6716|6715|23468
1611240300000|2021-01-21 14:45:00|6725|6724|6725|6722|6728|6727|6716|6715|9025
1611240600000|2021-01-21 14:50:00|6724|6721|6711|6708|6729|6727|6706|6705|35213
1611240900000|2021-01-21 14:55:00|6712|6709|6720|6717|6722|6720|6700|6699|26341
1611241200000|2021-01-21 15:00:00|6719|6718|6715|6713|6727|6726|6715|6713|18081
1611241500000|2021-01-21 15:05:00|6716|6714|6723|6721|6723|6721|6710|6708|8942
1611241800000|2021-01-21 15:10:00|6722|6720|6741|6739|6741|6739|6720|6719|23656
1611242100000|2021-01-21 15:15:00|6742|6740|6751|6749|6754|6752|6739|6737|16855
1611242400000|2021-01-21 15:20:00|6750|6748|6741|6739|6751|6749|6737|6735|16802
1611242700000|2021-01-21 15:25:00|6740|6738|6749|6747|6749|6748|6738|6736|16085
1611243000000|2021-01-21 15:30:00|6750|6748|6746|6745|6752|6750|6737|6735|8262
1611243300000|2021-01-21 15:35:00|6745|6744|6729|6727|6745|6744|6729|6727|13722
1611243600000|2021-01-21 15:40:00|6730|6726|6732|6730|6733|6732|6726|6724|13150
1611243900000|2021-01-21 15:45:00|6731|6729|6744|6742|6745|6744|6728|6727|23157
1611244200000|2021-01-21 15:50:00|6743|6741|6733|6732|6743|6741|6730|6729|25465
1611244500000|2021-01-21 15:55:00|6734|6733|6746|6745|6747|6746|6734|6732|7779
1611244800000|2021-01-21 16:00:00|6745|6744|6749|6748|6751|6750|6744|6743|22698
1611245100000|2021-01-21 16:05:00|6748|6747|6747|6745|6749|6747|6741|6740|17734
1611245400000|2021-01-21 16:10:00|6748|6746|6748|6747|6750|6748|6742|6740|25789
1611245700000|2021-01-21 16:15:00|6747|6746|6739|6738|6748|6747|6739|6738|18197
1611246000000|2021-01-21 16:20:00|6740|6737|6748|6747|6751|6749|6739|6737|17214
1611246300000|2021-01-21 16:25:00|6749|6748|6754|6752|6757|6755|6749|6747|43305
1611302400000|2021-01-22 08:00:00|6679|6665|6598|6596|6679|6672|6595|6592|171753
1611302700000|2021-01-22 08:05:00|6599|6597|6614|6612|6634|6631|6596|6595|80948
1611303000000|2021-01-22 08:10:00|6613|6611|6615|6613|6628|6625|6597|6595|61852
1611303300000|2021-01-22 08:15:00|6617|6615|6599|6596|6624|6622|6597|6596|52316
1611303600000|2021-01-22 08:20:00|6598|6595|6604|6602|6605|6604|6586|6585|56064
1611303900000|2021-01-22 08:25:00|6603|6601|6588|6586|6605|6603|6587|6585|15814
1611304200000|2021-01-22 08:30:00|6587|6587|6590|6589|6600|6598|6582|6581|47270
1611304500000|2021-01-22 08:35:00|6591|6590|6614|6612|6617|6614|6584|6583|39592
1611304800000|2021-01-22 08:40:00|6613|6611|6610|6608|6613|6611|6601|6600|25322
1611305100000|2021-01-22 08:45:00|6609|6607|6611|6608|6619|6617|6603|6601|17276
1611305400000|2021-01-22 08:50:00|6610|6607|6621|6619|6622|6619|6602|6600|17761
1611305700000|2021-01-22 08:55:00|6620|6618|6632|6630|6634|6632|6617|6615|27335
1611306000000|2021-01-22 09:00:00|6633|6632|6634|6632|6640|6638|6623|6621|18999
1611306300000|2021-01-22 09:05:00|6635|6633|6628|6627|6637|6636|6623|6622|30650
1611306600000|2021-01-22 09:10:00|6629|6628|6633|6631|6635|6633|6627|6626|12922
1611306900000|2021-01-22 09:15:00|6632|6630|6633|6631|6643|6641|6629|6628|20224
1611307200000|2021-01-22 09:20:00|6632|6630|6628|6626|6637|6635|6624|6623|34704
1611307500000|2021-01-22 09:25:00|6627|6625|6625|6622|6630|6629|6623|6622|12649
1611307800000|2021-01-22 09:30:00|6624|6623|6618|6615|6625|6623|6613|6612|4461
1611308100000|2021-01-22 09:35:00|6617|6614|6610|6608|6617|6615|6605|6603|16565
1611308400000|2021-01-22 09:40:00|6609|6609|6599|6596|6613|6611|6597|6596|15956
1611308700000|2021-01-22 09:45:00|6598|6597|6602|6600|6606|6605|6591|6590|23295
1611309000000|2021-01-22 09:50:00|6601|6601|6619|6617|6621|6620|6601|6598|30238
1611309300000|2021-01-22 09:55:00|6620|6618|6615|6613|6626|6623|6614|6612|9633
1611309600000|2021-01-22 10:00:00|6614|6614|6630|6628|6630|6628|6610|6608|17303
1611309900000|2021-01-22 10:05:00|6629|6627|6635|6633|6636|6634|6621|6620|10861
1611310200000|2021-01-22 10:10:00|6636|6634|6627|6625|6636|6634|6624|6622|14053
1611310500000|2021-01-22 10:15:00|6626|6626|6627|6624|6635|6633|6626|6623|20897
1611310800000|2021-01-22 10:20:00|6628|6623|6642|6641|6642|6641|6628|6623|12049
1611311100000|2021-01-22 10:25:00|6643|6642|6643|6641|6648|6645|6637|6634|27565
1611311400000|2021-01-22 10:30:00|6642|6640|6636|6635|6643|6640|6632|6631|13592
1611311700000|2021-01-22 10:35:00|6637|6636|6642|6640|6644|6643|6637|6636|19231
1611312000000|2021-01-22 10:40:00|6641|6641|6638|6635|6649|6647|6636|6634|31806
1611312300000|2021-01-22 10:45:00|6637|6634|6639|6638|6642|6641|6630|6628|7773
1611312600000|2021-01-22 10:50:00|6640|6637|6624|6622|6640|6639|6624|6622|21498
1611312900000|2021-01-22 10:55:00|6625|6623|6610|6609|6629|6627|6610|6609|26321
1611313200000|2021-01-22 11:00:00|6611|6610|6621|6619|6621|6619|6611|6610|11496
1611313500000|2021-01-22 11:05:00|6620|6618|6608|6606|6621|6619|6607|6606|15810
1611313800000|2021-01-22 11:10:00|6607|6605|6607|6605|6608|6606|6602|6601|15681
1611314100000|2021-01-22 11:15:00|6606|6604|6599|6598|6608|6606|6599|6598|16540
1611314400000|2021-01-22 11:20:00|6598|6597|6597|6595|6603|6601|6589|6588|16098
1611314700000|2021-01-22 11:25:00|6596|6594|6596|6593|6599|6597|6586|6584|32633
1611315000000|2021-01-22 11:30:00|6595|6592|6595|6593|6596|6595|6589|6588|14430
1611315300000|2021-01-22 11:35:00|6594|6594|6596|6594|6602|6600|6592|6591|12713
1611315600000|2021-01-22 11:40:00|6595|6593|6595|6594|6596|6595|6592|6590|9315
1611315900000|2021-01-22 11:45:00|6596|6595|6611|6609|6612|6610|6595|6594|11938
1611316200000|2021-01-22 11:50:00|6610|6608|6614|6611|6614|6612|6608|6607|6581
1611316500000|2021-01-22 11:55:00|6615|6612|6614|6612|6619|6617|6611|6610|14408
1611316800000|2021-01-22 12:00:00|6615|6617|6629|6627|6630|6629|6614|6612|89788
1611317100000|2021-01-22 12:05:00|6630|6626|6614|6611|6630|6626|6610|6609|8600
1611317400000|2021-01-22 12:10:00|6613|6612|6617|6615|6622|6620|6611|6609|15326
1611317700000|2021-01-22 12:15:00|6618|6616|6618|6616|6620|6619|6616|6614|21959
1611318000000|2021-01-22 12:20:00|6617|6617|6611|6609|6620|6619|6610|6609|10132
1611318300000|2021-01-22 12:25:00|6610|6610|6614|6612|6614|6613|6606|6604|7032
1611318600000|2021-01-22 12:30:00|6613|6613|6608|6605|6619|6617|6606|6605|8043
1611318900000|2021-01-22 12:35:00|6607|6606|6608|6605|6613|6612|6606|6605|6605
1611319200000|2021-01-22 12:40:00|6607|6606|6609|6607|6614|6613|6606|6605|6399
1611319500000|2021-01-22 12:45:00|6608|6606|6608|6606|6609|6608|6605|6603|4587
1611319800000|2021-01-22 12:50:00|6609|6607|6611|6609|6616|6614|6609|6607|11818
1611320100000|2021-01-22 12:55:00|6612|6610|6611|6610|6616|6614|6611|6609|3243
1611320400000|2021-01-22 13:00:00|6610|6609|6610|6607|6614|6612|6608|6606|9809
1611320700000|2021-01-22 13:05:00|6609|6606|6612|6610|6613|6611|6605|6604|8288
1611321000000|2021-01-22 13:10:00|6611|6609|6611|6609|6614|6613|6608|6607|5121
1611321300000|2021-01-22 13:15:00|6610|6608|6602|6600|6610|6608|6601|6600|10935
1611321600000|2021-01-22 13:20:00|6603|6602|6601|6598|6604|6602|6598|6597|16353
1611321900000|2021-01-22 13:25:00|6600|6599|6608|6607|6610|6608|6600|6598|10881
1611322200000|2021-01-22 13:30:00|6607|6606|6610|6609|6611|6609|6607|6606|5164
1611322500000|2021-01-22 13:35:00|6609|6608|6609|6607|6614|6612|6608|6607|8127
1611322800000|2021-01-22 13:40:00|6610|6608|6629|6627|6630|6628|6609|6608|17299
1611323100000|2021-01-22 13:45:00|6630|6626|6623|6622|6630|6626|6619|6618|5569
1611323400000|2021-01-22 13:50:00|6622|6621|6622|6620|6626|6625|6618|6617|15218
1611323700000|2021-01-22 13:55:00|6623|6621|6622|6620|6627|6625|6621|6619|11362
1611324000000|2021-01-22 14:00:00|6621|6619|6642|6640|6643|6642|6620|6619|8718
1611324300000|2021-01-22 14:05:00|6641|6642|6635|6634|6646|6644|6635|6634|9148
1611324600000|2021-01-22 14:10:00|6636|6633|6630|6628|6638|6637|6629|6627|10094
1611324900000|2021-01-22 14:15:00|6629|6629|6634|6632|6634|6633|6628|6626|3940
1611325200000|2021-01-22 14:20:00|6635|6633|6640|6638|6645|6644|6631|6629|26774
1611325500000|2021-01-22 14:25:00|6639|6637|6642|6640|6644|6642|6637|6636|11740
1611325800000|2021-01-22 14:30:00|6643|6641|6651|6649|6657|6655|6635|6633|30847
1611326100000|2021-01-22 14:35:00|6650|6648|6646|6645|6652|6650|6646|6645|5791
1611326400000|2021-01-22 14:40:00|6645|6644|6641|6638|6650|6649|6639|6637|22082
1611326700000|2021-01-22 14:45:00|6642|6639|6646|6644|6656|6655|6642|6639|25379
1611327000000|2021-01-22 14:50:00|6645|6643|6652|6650|6653|6651|6643|6642|13925
1611327300000|2021-01-22 14:55:00|6651|6649|6643|6640|6652|6651|6641|6639|10399
1611327600000|2021-01-22 15:00:00|6644|6641|6642|6639|6652|6650|6638|6637|14359
1611327900000|2021-01-22 15:05:00|6643|6640|6650|6649|6652|6650|6642|6640|21999
1611328200000|2021-01-22 15:10:00|6649|6648|6646|6643|6650|6648|6639|6637|17921
1611328500000|2021-01-22 15:15:00|6647|6644|6632|6630|6653|6650|6632|6630|23087
1611328800000|2021-01-22 15:20:00|6631|6631|6626|6625|6633|6632|6626|6625|34200
1611329100000|2021-01-22 15:25:00|6627|6626|6626|6623|6630|6629|6616|6613|44873
1611329400000|2021-01-22 15:30:00|6625|6622|6618|6617|6631|6630|6616|6614|20374
1611329700000|2021-01-22 15:35:00|6619|6616|6622|6619|6623|6621|6613|6612|16150
1611330000000|2021-01-22 15:40:00|6623|6620|6631|6629|6632|6631|6622|6620|4434
1611330300000|2021-01-22 15:45:00|6630|6630|6635|6633|6638|6636|6627|6625|12486
1611330600000|2021-01-22 15:50:00|6636|6634|6624|6622|6638|6636|6623|6622|11692
1611330900000|2021-01-22 15:55:00|6623|6623|6627|6626|6630|6628|6623|6621|10928
1611331200000|2021-01-22 16:00:00|6626|6625|6634|6632|6636|6634|6625|6624|9398
1611331500000|2021-01-22 16:05:00|6635|6633|6640|6638|6641|6639|6635|6633|15491
1611331800000|2021-01-22 16:10:00|6639|6637|6636|6634|6640|6637|6632|6630|13025
1611332100000|2021-01-22 16:15:00|6635|6635|6633|6632|6637|6636|6632|6630|10378
1611332400000|2021-01-22 16:20:00|6634|6633|6630|6628|6637|6635|6629|6627|25996
1611332700000|2021-01-22 16:25:00|6629|6629|6629|6626|6633|6631|6626|6625|19306
1611561600000|2021-01-25 08:00:00|6668|6666|6693|6690|6706|6703|6665|6661|74626
1611561900000|2021-01-25 08:05:00|6692|6689|6673|6669|6697|6693|6671|6668|23311
1611562200000|2021-01-25 08:10:00|6672|6668|6654|6650|6677|6674|6648|6643|24058
1611562500000|2021-01-25 08:15:00|6655|6651|6648|6646|6670|6668|6647|6645|15187
1611562800000|2021-01-25 08:20:00|6649|6649|6641|6638|6662|6661|6635|6633|52896
1611563100000|2021-01-25 08:25:00|6640|6637|6630|6628|6640|6639|6606|6604|58627
1611563400000|2021-01-25 08:30:00|6629|6627|6641|6638|6646|6645|6621|6620|10498
1611563700000|2021-01-25 08:35:00|6640|6639|6636|6633|6647|6645|6630|6629|9731
1611564000000|2021-01-25 08:40:00|6637|6634|6625|6622|6638|6636|6617|6616|23860
1611564300000|2021-01-25 08:45:00|6624|6623|6628|6626|6632|6630|6611|6609|40368
1611564600000|2021-01-25 08:50:00|6629|6625|6612|6609|6630|6628|6605|6604|14032
1611564900000|2021-01-25 08:55:00|6613|6610|6628|6626|6628|6627|6609|6607|18259
1611565200000|2021-01-25 09:00:00|6627|6625|6615|6612|6628|6625|6611|6609|8488
1611565500000|2021-01-25 09:05:00|6614|6611|6621|6619|6625|6623|6611|6609|26651
1611565800000|2021-01-25 09:10:00|6620|6620|6628|6626|6629|6627|6616|6615|7875
1611566100000|2021-01-25 09:15:00|6627|6625|6615|6613|6628|6625|6612|6611|13831
1611566400000|2021-01-25 09:20:00|6616|6614|6616|6614|6620|6618|6611|6610|5759
1611566700000|2021-01-25 09:25:00|6617|6615|6628|6626|6628|6626|6612|6611|10434
1611567000000|2021-01-25 09:30:00|6627|6625|6624|6622|6627|6625|6617|6615|16257
1611567300000|2021-01-25 09:35:00|6625|6621|6618|6615|6627|6625|6617|6615|9240
1611567600000|2021-01-25 09:40:00|6619|6616|6613|6611|6625|6624|6612|6611|10058
1611567900000|2021-01-25 09:45:00|6612|6612|6599|6596|6613|6612|6593|6592|34162
1611568200000|2021-01-25 09:50:00|6597|6595|6602|6600|6607|6605|6596|6595|8383
1611568500000|2021-01-25 09:55:00|6603|6601|6602|6600|6608|6606|6598|6596|9508
1611568800000|2021-01-25 10:00:00|6601|6599|6600|6598|6605|6603|6596|6594|8697
1611569100000|2021-01-25 10:05:00|6599|6597|6596|6594|6599|6597|6591|6590|11189
1611569400000|2021-01-25 10:10:00|6595|6593|6588|6586|6596|6593|6586|6585|24304
1611569700000|2021-01-25 10:15:00|6589|6588|6590|6588|6597|6595|6587|6586|22288
1611570000000|2021-01-25 10:20:00|6589|6587|6588|6586|6597|6595|6587|6586|14649
1611570300000|2021-01-25 10:25:00|6587|6587|6594|6592|6598|6596|6587|6586|18467
1611570600000|2021-01-25 10:30:00|6593|6591|6587|6586|6593|6592|6587|6586|11976
1611570900000|2021-01-25 10:35:00|6588|6587|6587|6585|6588|6587|6586|6585|6350
1611571200000|2021-01-25 10:40:00|6588|6586|6589|6588|6597|6595|6585|6584|28770
1611571500000|2021-01-25 10:45:00|6588|6587|6594|6593|6598|6597|6582|6581|14171
1611571800000|2021-01-25 10:50:00|6595|6592|6596|6594|6598|6597|6591|6590|17121
1611572100000|2021-01-25 10:55:00|6595|6593|6595|6594|6597|6596|6590|6588|7401
1611572400000|2021-01-25 11:00:00|6594|6593|6599|6598|6599|6598|6589|6588|15279
1611572700000|2021-01-25 11:05:00|6598|6597|6599|6597|6606|6605|6598|6597|8178
1611573000000|2021-01-25 11:10:00|6598|6598|6599|6596|6602|6601|6595|6594|3575
1611573300000|2021-01-25 11:15:00|6598|6595|6593|6591|6599|6597|6592|6590|4832
1611573600000|2021-01-25 11:20:00|6592|6590|6598|6596|6599|6598|6589|6588|9440
1611573900000|2021-01-25 11:25:00|6597|6595|6597|6595|6600|6599|6595|6594|2864
1611574200000|2021-01-25 11:30:00|6596|6596|6594|6592|6601|6600|6593|6592|19117
1611574500000|2021-01-25 11:35:00|6595|6593|6592|6590|6595|6594|6591|6590|14377
1611574800000|2021-01-25 11:40:00|6591|6589|6589|6588|6592|6591|6588|6587|16287
1611575100000|2021-01-25 11:45:00|6588|6587|6581|6580|6588|6587|6563|6562|51611
1611575400000|2021-01-25 11:50:00|6580|6579|6573|6571|6582|6580|6572|6571|10617
1611575700000|2021-01-25 11:55:00|6572|6570|6555|6553|6572|6570|6549|6548|33356
1611576000000|2021-01-25 12:00:00|6554|6552|6541|6538|6554|6552|6535|6534|29390
1611576300000|2021-01-25 12:05:00|6540|6537|6543|6541|6546|6543|6532|6530|19412
1611576600000|2021-01-25 12:10:00|6542|6542|6549|6547|6550|6549|6531|6529|21237
1611576900000|2021-01-25 12:15:00|6548|6546|6537|6535|6548|6546|6534|6532|9488
1611577200000|2021-01-25 12:20:00|6536|6534|6524|6523|6538|6536|6522|6521|20952
1611577500000|2021-01-25 12:25:00|6523|6522|6515|6513|6523|6522|6508|6506|29270
1611577800000|2021-01-25 12:30:00|6516|6514|6505|6503|6522|6520|6504|6502|41547
1611578100000|2021-01-25 12:35:00|6506|6504|6500|6498|6509|6507|6492|6491|68375
1611578400000|2021-01-25 12:40:00|6501|6499|6498|6495|6503|6500|6490|6488|24853
1611578700000|2021-01-25 12:45:00|6497|6494|6488|6486|6500|6498|6485|6483|54063
1611579000000|2021-01-25 12:50:00|6489|6487|6470|6468|6489|6487|6462|6460|65007
1611579300000|2021-01-25 12:55:00|6471|6470|6484|6482|6484|6483|6460|6457|40412
1611579600000|2021-01-25 13:00:00|6483|6481|6483|6481|6492|6491|6469|6467|37287
1611579900000|2021-01-25 13:05:00|6484|6480|6472|6471|6484|6481|6469|6468|13334
1611580200000|2021-01-25 13:10:00|6473|6472|6475|6473|6475|6474|6463|6461|34999
1611580500000|2021-01-25 13:15:00|6476|6474|6475|6472|6488|6487|6472|6470|9729
1611580800000|2021-01-25 13:20:00|6474|6471|6468|6466|6474|6471|6457|6456|21448
1611581100000|2021-01-25 13:25:00|6469|6465|6466|6463|6477|6475|6462|6460|7504
1611581400000|2021-01-25 13:30:00|6465|6462|6459|6457|6467|6466|6458|6457|29615
1611581700000|2021-01-25 13:35:00|6460|6458|6461|6459|6471|6469|6458|6457|16894
1611582000000|2021-01-25 13:40:00|6460|6458|6474|6473|6474|6473|6457|6455|15269
1611582300000|2021-01-25 13:45:00|6473|6472|6486|6484|6488|6487|6470|6468|52510
1611582600000|2021-01-25 13:50:00|6485|6485|6501|6498|6503|6502|6485|6482|38572
1611582900000|2021-01-25 13:55:00|6500|6499|6490|6488|6502|6501|6483|6480|36320
1611583200000|2021-01-25 14:00:00|6489|6487|6487|6486|6495|6494|6486|6485|14593
1611583500000|2021-01-25 14:05:00|6488|6487|6499|6497|6500|6498|6486|6485|4149
1611583800000|2021-01-25 14:10:00|6500|6498|6495|6493|6503|6501|6492|6491|16349
1611584100000|2021-01-25 14:15:00|6494|6494|6490|6488|6496|6495|6488|6486|7327
1611584400000|2021-01-25 14:20:00|6489|6487|6480|6477|6489|6487|6477|6475|29933
1611584700000|2021-01-25 14:25:00|6479|6478|6473|6471|6487|6485|6471|6470|13500
1611585000000|2021-01-25 14:30:00|6474|6472|6475|6472|6484|6483|6465|6464|21893
1611585300000|2021-01-25 14:35:00|6474|6473|6461|6459|6475|6474|6454|6453|24170
1611585600000|2021-01-25 14:40:00|6460|6458|6465|6463|6467|6466|6456|6454|17302
1611585900000|2021-01-25 14:45:00|6466|6464|6455|6453|6468|6467|6452|6451|37593
1611586200000|2021-01-25 14:50:00|6454|6454|6455|6453|6470|6469|6451|6450|30989
1611586500000|2021-01-25 14:55:00|6456|6454|6459|6457|6463|6462|6452|6450|16569
1611586800000|2021-01-25 15:00:00|6460|6458|6492|6491|6492|6491|6458|6456|24949
1611587100000|2021-01-25 15:05:00|6493|6492|6477|6474|6494|6493|6473|6471|33952
1611587400000|2021-01-25 15:10:00|6476|6475|6492|6490|6492|6490|6475|6474|18477
1611587700000|2021-01-25 15:15:00|6493|6491|6496|6494|6504|6502|6489|6487|31823
1611588000000|2021-01-25 15:20:00|6495|6495|6490|6487|6499|6498|6488|6487|23031
1611588300000|2021-01-25 15:25:00|6491|6488|6487|6485|6495|6494|6482|6480|19987
1611588600000|2021-01-25 15:30:00|6488|6486|6481|6480|6490|6489|6481|6479|22226
1611588900000|2021-01-25 15:35:00|6482|6481|6483|6482|6487|6485|6477|6475|25477
1611589200000|2021-01-25 15:40:00|6482|6481|6478|6477|6490|6488|6478|6476|13482
1611589500000|2021-01-25 15:45:00|6477|6476|6467|6465|6484|6482|6466|6465|27724
1611589800000|2021-01-25 15:50:00|6466|6464|6462|6460|6469|6468|6454|6452|35761
1611590100000|2021-01-25 15:55:00|6461|6459|6437|6435|6461|6460|6434|6432|63535
1611590400000|2021-01-25 16:00:00|6436|6434|6426|6425|6448|6446|6423|6421|59111
1611590700000|2021-01-25 16:05:00|6427|6424|6408|6406|6438|6436|6407|6405|67179
1611591000000|2021-01-25 16:10:00|6409|6407|6445|6443|6445|6444|6405|6404|37563
1611591300000|2021-01-25 16:15:00|6444|6442|6449|6447|6451|6450|6434|6432|30343
1611591600000|2021-01-25 16:20:00|6448|6446|6447|6445|6454|6452|6446|6445|24765
1611591900000|2021-01-25 16:25:00|6448|6446|6436|6434|6452|6451|6434|6431|37954
1611648000000|2021-01-26 08:00:00|6461|6455|6454|6451|6472|6470|6438|6435|63957
1611648300000|2021-01-26 08:05:00|6455|6450|6483|6480|6496|6490|6450|6447|29384
1611648600000|2021-01-26 08:10:00|6484|6481|6505|6502|6522|6518|6483|6480|38675
1611648900000|2021-01-26 08:15:00|6506|6503|6497|6495|6520|6518|6490|6489|56857
1611649200000|2021-01-26 08:20:00|6498|6496|6495|6492|6507|6505|6492|6490|34642
1611649500000|2021-01-26 08:25:00|6494|6491|6496|6494|6499|6498|6488|6485|11146
1611649800000|2021-01-26 08:30:00|6497|6495|6502|6500|6507|6505|6494|6493|9732
1611650100000|2021-01-26 08:35:00|6503|6499|6516|6514|6524|6522|6503|6499|14894
1611650400000|2021-01-26 08:40:00|6515|6513|6521|6520|6525|6523|6514|6512|39341
1611650700000|2021-01-26 08:45:00|6522|6521|6522|6520|6528|6527|6519|6517|24095
1611651000000|2021-01-26 08:50:00|6523|6521|6519|6518|6534|6533|6519|6518|19127
1611651300000|2021-01-26 08:55:00|6518|6517|6520|6517|6525|6524|6513|6512|36291
1611651600000|2021-01-26 09:00:00|6519|6518|6537|6535|6537|6536|6519|6517|33356
1611651900000|2021-01-26 09:05:00|6538|6536|6534|6532|6547|6545|6534|6532|33772
1611652200000|2021-01-26 09:10:00|6535|6533|6538|6536|6540|6539|6533|6531|20111
1611652500000|2021-01-26 09:15:00|6539|6537|6536|6534|6546|6545|6533|6531|9800
1611652800000|2021-01-26 09:20:00|6537|6535|6553|6552|6556|6554|6536|6534|12162
1611653100000|2021-01-26 09:25:00|6552|6551|6544|6543|6555|6553|6543|6542|18479
1611653400000|2021-01-26 09:30:00|6545|6544|6548|6547|6557|6556|6545|6543|11299
1611653700000|2021-01-26 09:35:00|6549|6548|6543|6542|6555|6553|6541|6540|30280
1611654000000|2021-01-26 09:40:00|6544|6543|6551|6549|6555|6553|6543|6542|10847
1611654300000|2021-01-26 09:45:00|6552|6550|6553|6551|6554|6552|6548|6547|14391
1611654600000|2021-01-26 09:50:00|6552|6550|6549|6547|6553|6552|6545|6544|25784
1611654900000|2021-01-26 09:55:00|6550|6548|6539|6537|6550|6549|6538|6537|11491
1611655200000|2021-01-26 10:00:00|6538|6536|6536|6535|6540|6539|6533|6532|10201
1611655500000|2021-01-26 10:05:00|6535|6534|6537|6535|6543|6541|6534|6533|12469
1611655800000|2021-01-26 10:10:00|6538|6534|6547|6545|6548|6547|6535|6534|9994
1611656100000|2021-01-26 10:15:00|6548|6544|6546|6545|6556|6555|6539|6538|38149
1611656400000|2021-01-26 10:20:00|6547|6546|6546|6544|6550|6549|6543|6541|8826
1611656700000|2021-01-26 10:25:00|6545|6543|6543|6541|6547|6545|6540|6538|6215
1611657000000|2021-01-26 10:30:00|6542|6542|6539|6537|6542|6542|6536|6535|6700
1611657300000|2021-01-26 10:35:00|6540|6538|6554|6552|6554|6552|6540|6538|8305
1611657600000|2021-01-26 10:40:00|6553|6551|6546|6544|6554|6552|6545|6544|11649
1611657900000|2021-01-26 10:45:00|6547|6545|6537|6535|6548|6547|6530|6529|55199
1611658200000|2021-01-26 10:50:00|6536|6534|6520|6519|6536|6534|6518|6517|69189
1611658500000|2021-01-26 10:55:00|6521|6520|6524|6522|6532|6530|6518|6516|27546
1611658800000|2021-01-26 11:00:00|6523|6521|6530|6529|6533|6531|6523|6521|26906
1611659100000|2021-01-26 11:05:00|6531|6530|6550|6547|6552|6551|6531|6529|14837
1611659400000|2021-01-26 11:10:00|6549|6548|6544|6542|6553|6551|6543|6541|6094
1611659700000|2021-01-26 11:15:00|6545|6543|6538|6535|6545|6544|6534|6533|5001
1611660000000|2021-01-26 11:20:00|6537|6536|6542|6539|6543|6541|6534|6533|10979
1611660300000|2021-01-26 11:25:00|6541|6540|6539|6537|6542|6541|6534|6533|3041
1611660600000|2021-01-26 11:30:00|6540|6536|6537|6535|6541|6539|6534|6533|3961
1611660900000|2021-01-26 11:35:00|6538|6536|6538|6536|6540|6539|6536|6535|5030
1611661200000|2021-01-26 11:40:00|6539|6537|6548|6546|6551|6549|6536|6535|10077
1611661500000|2021-01-26 11:45:00|6549|6547|6563|6561|6566|6565|6546|6544|11378
1611661800000|2021-01-26 11:50:00|6562|6560|6579|6576|6581|6579|6560|6558|30810
1611662100000|2021-01-26 11:55:00|6580|6577|6564|6562|6580|6578|6561|6560|27866
1611662400000|2021-01-26 12:00:00|6563|6561|6564|6562|6569|6567|6562|6560|17376
1611662700000|2021-01-26 12:05:00|6565|6563|6573|6571|6578|6576|6565|6563|6522
1611663000000|2021-01-26 12:10:00|6572|6570|6578|6576|6578|6577|6563|6561|23932
1611663300000|2021-01-26 12:15:00|6579|6577|6568|6565|6580|6579|6564|6562|18152
1611663600000|2021-01-26 12:20:00|6567|6566|6571|6569|6578|6576|6567|6566|7713
1611663900000|2021-01-26 12:25:00|6572|6570|6581|6579|6582|6579|6570|6568|11196
1611664200000|2021-01-26 12:30:00|6582|6580|6577|6576|6583|6580|6573|6571|5024
1611664500000|2021-01-26 12:35:00|6578|6577|6581|6578|6591|6589|6577|6576|17690
1611664800000|2021-01-26 12:40:00|6580|6579|6583|6580|6585|6583|6578|6577|6432
1611665100000|2021-01-26 12:45:00|6582|6581|6566|6564|6582|6581|6565|6563|3981
1611665400000|2021-01-26 12:50:00|6567|6565|6575|6572|6578|6576|6564|6563|6504
1611665700000|2021-01-26 12:55:00|6574|6571|6576|6574|6576|6575|6568|6567|5881
1611666000000|2021-01-26 13:00:00|6577|6575|6578|6575|6581|6579|6569|6568|3754
1611666300000|2021-01-26 13:05:00|6577|6576|6578|6576|6585|6583|6577|6575|6991
1611666600000|2021-01-26 13:10:00|6579|6575|6577|6576|6580|6578|6575|6573|3733
1611666900000|2021-01-26 13:15:00|6576|6575|6577|6575|6579|6578|6573|6571|10532
1611667200000|2021-01-26 13:20:00|6576|6574|6584|6581|6584|6581|6575|6573|3371
1611667500000|2021-01-26 13:25:00|6583|6580|6575|6573|6584|6582|6571|6569|9559
1611667800000|2021-01-26 13:30:00|6576|6574|6563|6561|6577|6575|6557|6556|3119
1611668100000|2021-01-26 13:35:00|6564|6562|6561|6559|6566|6565|6558|6557|7740
1611668400000|2021-01-26 13:40:00|6562|6560|6569|6567|6569|6568|6562|6560|3158
1611668700000|2021-01-26 13:45:00|6568|6568|6571|6570|6573|6572|6567|6566|8821
1611669000000|2021-01-26 13:50:00|6570|6569|6572|6570|6573|6572|6566|6565|6798
1611669300000|2021-01-26 13:55:00|6571|6569|6572|6570|6572|6570|6566|6565|5267
1611669600000|2021-01-26 14:00:00|6573|6571|6574|6572|6579|6576|6570|6568|4989
1611669900000|2021-01-26 14:05:00|6573|6571|6567|6565|6580|6579|6566|6565|8452
1611670200000|2021-01-26 14:10:00|6566|6564|6556|6553|6566|6564|6551|6550|11457
1611670500000|2021-01-26 14:15:00|6555|6554|6551|6550|6557|6555|6549|6547|11035
1611670800000|2021-01-26 14:20:00|6552|6551|6549|6548|6552|6551|6546|6544|7421
1611671100000|2021-01-26 14:25:00|6550|6549|6564|6561|6568|6566|6550|6549|7518
1611671400000|2021-01-26 14:30:00|6563|6562|6564|6563|6577|6575|6560|6558|10831
1611671700000|2021-01-26 14:35:00|6565|6564|6552|6550|6567|6565|6551|6550|14417
1611672000000|2021-01-26 14:40:00|6553|6551|6549|6547|6554|6553|6546|6545|7092
1611672300000|2021-01-26 14:45:00|6550|6548|6547|6545|6557|6556|6546|6545|6384
1611672600000|2021-01-26 14:50:00|6546|6544|6545|6543|6550|6548|6537|6535|22526
1611672900000|2021-01-26 14:55:00|6546|6544|6545|6541|6550|6549|6544|6541|7427
1611673200000|2021-01-26 15:00:00|6543|6542|6548|6545|6556|6555|6543|6542|11976
1611673500000|2021-01-26 15:05:00|6547|6544|6558|6556|6564|6563|6544|6542|18910
1611673800000|2021-01-26 15:10:00|6557|6555|6547|6544|6560|6558|6539|6536|14670
1611674100000|2021-01-26 15:15:00|6546|6543|6550|6547|6555|6553|6541|6539|7967
1611674400000|2021-01-26 15:20:00|6549|6546|6551|6549|6559|6557|6542|6541|9772
1611674700000|2021-01-26 15:25:00|6550|6548|6565|6563|6565|6564|6547|6545|13812
1611675000000|2021-01-26 15:30:00|6566|6564|6558|6556|6567|6565|6556|6555|8248
1611675300000|2021-01-26 15:35:00|6559|6557|6556|6554|6563|6562|6549|6546|26670
1611675600000|2021-01-26 15:40:00|6555|6555|6553|6551|6560|6559|6549|6547|19593
1611675900000|2021-01-26 15:45:00|6552|6550|6552|6550|6555|6554|6548|6546|21509
1611676200000|2021-01-26 15:50:00|6551|6551|6548|6545|6558|6556|6546|6544|9636
1611676500000|2021-01-26 15:55:00|6547|6546|6550|6548|6553|6551|6546|6545|8456
1611676800000|2021-01-26 16:00:00|6549|6549|6551|6549|6556|6555|6543|6542|6619
1611677100000|2021-01-26 16:05:00|6552|6550|6539|6537|6552|6551|6535|6533|13319
1611677400000|2021-01-26 16:10:00|6540|6538|6541|6538|6542|6541|6534|6533|24001
1611677700000|2021-01-26 16:15:00|6540|6539|6536|6534|6549|6547|6534|6533|24197
1611678000000|2021-01-26 16:20:00|6537|6535|6546|6544|6549|6546|6534|6533|22311
1611678300000|2021-01-26 16:25:00|6545|6545|6548|6545|6549|6548|6542|6541|27627
1611734400000|2021-01-27 08:00:00|6506|6490|6476|6474|6506|6503|6469|6466|73351
1611734700000|2021-01-27 08:05:00|6477|6475|6490|6488|6511|6507|6468|6466|20895
1611735000000|2021-01-27 08:10:00|6491|6489|6497|6494|6500|6498|6480|6477|16831
1611735300000|2021-01-27 08:15:00|6498|6495|6507|6505|6519|6517|6496|6493|14438
1611735600000|2021-01-27 08:20:00|6508|6504|6496|6494|6508|6506|6491|6490|28079
1611735900000|2021-01-27 08:25:00|6497|6495|6501|6499|6515|6513|6497|6495|51394
1611736200000|2021-01-27 08:30:00|6500|6500|6505|6503|6512|6511|6495|6493|25716
1611736500000|2021-01-27 08:35:00|6504|6502|6503|6500|6505|6503|6496|6494|27201
1611736800000|2021-01-27 08:40:00|6502|6499|6506|6503|6509|6507|6496|6495|14342
1611737100000|2021-01-27 08:45:00|6505|6502|6504|6501|6505|6504|6497|6495|8462
1611737400000|2021-01-27 08:50:00|6503|6500|6490|6487|6503|6500|6488|6487|21727
1611737700000|2021-01-27 08:55:00|6489|6486|6494|6493|6495|6493|6486|6484|15820
1611738000000|2021-01-27 09:00:00|6493|6492|6521|6519|6522|6519|6493|6492|12515
1611738300000|2021-01-27 09:05:00|6522|6520|6521|6518|6532|6531|6520|6518|17688
1611738600000|2021-01-27 09:10:00|6520|6517|6512|6510|6525|6524|6510|6509|35345
1611738900000|2021-01-27 09:15:00|6513|6509|6526|6524|6526|6524|6511|6509|10116
1611739200000|2021-01-27 09:20:00|6525|6523|6523|6520|6534|6532|6522|6520|13098
1611739500000|2021-01-27 09:25:00|6524|6521|6519|6518|6528|6527|6511|6509|19533
1611739800000|2021-01-27 09:30:00|6520|6519|6516|6514|6524|6522|6513|6511|5825
1611740100000|2021-01-27 09:35:00|6517|6515|6514|6512|6518|6516|6507|6505|11789
1611740400000|2021-01-27 09:40:00|6513|6511|6518|6517|6523|6520|6511|6509|7338
1611740700000|2021-01-27 09:45:00|6517|6516|6506|6504|6519|6517|6504|6502|5480
1611741000000|2021-01-27 09:50:00|6505|6503|6509|6506|6510|6508|6498|6496|14047
1611741300000|2021-01-27 09:55:00|6508|6505|6508|6505|6515|6513|6507|6504|6609
1611741600000|2021-01-27 10:00:00|6507|6504|6501|6499|6507|6505|6500|6498|6547
1611741900000|2021-01-27 10:05:00|6500|6498|6490|6488|6500|6498|6490|6488|12900
1611742200000|2021-01-27 10:10:00|6491|6489|6488|6487|6491|6489|6484|6483|9300
1611742500000|2021-01-27 10:15:00|6487|6486|6495|6494|6495|6494|6481|6480|17504
1611742800000|2021-01-27 10:20:00|6496|6495|6493|6491|6500|6497|6490|6487|10461
1611743100000|2021-01-27 10:25:00|6492|6490|6492|6491|6493|6492|6483|6482|25615
1611743400000|2021-01-27 10:30:00|6493|6492|6495|6492|6499|6497|6490|6489|9448
1611743700000|2021-01-27 10:35:00|6496|6495|6484|6481|6496|6495|6482|6480|17859
1611744000000|2021-01-27 10:40:00|6483|6482|6477|6475|6486|6485|6476|6475|35186
1611744300000|2021-01-27 10:45:00|6476|6476|6475|6472|6478|6476|6470|6469|25266
1611744600000|2021-01-27 10:50:00|6474|6471|6463|6461|6474|6472|6463|6461|35692
1611744900000|2021-01-27 10:55:00|6462|6460|6465|6462|6470|6468|6462|6460|11992
1611745200000|2021-01-27 11:00:00|6464|6463|6447|6444|6464|6463|6443|6441|24611
1611745500000|2021-01-27 11:05:00|6448|6445|6458|6456|6461|6459|6441|6440|35690
1611745800000|2021-01-27 11:10:00|6457|6455|6458|6456|6462|6460|6453|6451|31114
1611746100000|2021-01-27 11:15:00|6457|6455|6454|6452|6463|6460|6453|6451|22442
1611746400000|2021-01-27 11:20:00|6453|6451|6447|6446|6456|6454|6447|6446|25231
1611746700000|2021-01-27 11:25:00|6446|6445|6444|6441|6447|6445|6430|6428|24919
1611747000000|2021-01-27 11:30:00|6443|6440|6429|6427|6446|6444|6428|6426|26559
1611747300000|2021-01-27 11:35:00|6430|6428|6423|6422|6436|6434|6420|6419|29728
1611747600000|2021-01-27 11:40:00|6427|6423|6406|6405|6427|6424|6406|6405|28309
1611747900000|2021-01-27 11:45:00|6405|6404|6393|6391|6414|6412|6381|6379|69719
1611748200000|2021-01-27 11:50:00|6392|6390|6390|6389|6398|6397|6376|6375|99192
1611748500000|2021-01-27 11:55:00|6389|6388|6386|6384|6395|6394|6379|6378|42296
1611748800000|2021-01-27 12:00:00|6385|6383|6386|6385|6395|6393|6384|6382|31214
1611749100000|2021-01-27 12:05:00|6387|6384|6388|6387|6397|6395|6373|6372|67585
1611749400000|2021-01-27 12:10:00|6387|6386|6385|6382|6400|6398|6373|6372|39861
1611749700000|2021-01-27 12:15:00|6384|6381|6368|6365|6385|6382|6367|6365|45905
1611750000000|2021-01-27 12:20:00|6367|6364|6381|6378|6381|6379|6365|6363|17967
1611750300000|2021-01-27 12:25:00|6380|6377|6387|6386|6389|6387|6367|6365|19429
1611750600000|2021-01-27 12:30:00|6388|6385|6379|6376|6388|6386|6375|6372|18599
1611750900000|2021-01-27 12:35:00|6378|6375|6367|6364|6383|6380|6361|6360|16735
1611751200000|2021-01-27 12:40:00|6366|6365|6363|6361|6372|6370|6358|6356|23697
1611751500000|2021-01-27 12:45:00|6362|6360|6384|6381|6387|6386|6360|6358|24475
1611751800000|2021-01-27 12:50:00|6383|6380|6369|6368|6383|6381|6369|6368|41795
1611752100000|2021-01-27 12:55:00|6368|6367|6376|6374|6378|6376|6364|6362|19771
1611752400000|2021-01-27 13:00:00|6375|6373|6370|6368|6380|6379|6368|6367|6657
1611752700000|2021-01-27 13:05:00|6371|6369|6367|6365|6374|6372|6360|6358|9180
1611753000000|2021-01-27 13:10:00|6366|6366|6372|6370|6372|6370|6360|6359|11784
1611753300000|2021-01-27 13:15:00|6373|6371|6391|6388|6394|6392|6369|6367|17384
1611753600000|2021-01-27 13:20:00|6390|6387|6388|6387|6396|6393|6383|6381|15464
1611753900000|2021-01-27 13:25:00|6389|6388|6374|6372|6392|6390|6373|6371|24758
1611754200000|2021-01-27 13:30:00|6375|6373|6369|6367|6381|6379|6363|6362|27294
1611754500000|2021-01-27 13:35:00|6370|6366|6335|6333|6370|6366|6332|6331|70433
1611754800000|2021-01-27 13:40:00|6336|6334|6355|6352|6357|6355|6330|6328|32253
1611755100000|2021-01-27 13:45:00|6354|6351|6356|6354|6358|6355|6344|6342|17695
1611755400000|2021-01-27 13:50:00|6357|6355|6349|6347|6366|6364|6347|6345|28777
1611755700000|2021-01-27 13:55:00|6350|6348|6344|6342|6354|6352|6337|6335|39203
1611756000000|2021-01-27 14:00:00|6343|6343|6333|6332|6353|6351|6332|6330|82248
1611756300000|2021-01-27 14:05:00|6334|6333|6314|6311|6336|6334|6309|6307|70241
1611756600000|2021-01-27 14:10:00|6315|6312|6311|6308|6316|6314|6304|6302|22366
1611756900000|2021-01-27 14:15:00|6312|6309|6321|6319|6322|6320|6303|6302|30933
1611757200000|2021-01-27 14:20:00|6320|6320|6334|6331|6338|6336|6320|6319|23507
1611757500000|2021-01-27 14:25:00|6333|6332|6344|6341|6348|6346|6331|6329|18162
1611757800000|2021-01-27 14:30:00|6341|6340|6318|6315|6346|6344|6310|6308|56100
1611758100000|2021-01-27 14:35:00|6317|6314|6314|6312|6321|6318|6301|6300|66124
1611758400000|2021-01-27 14:40:00|6313|6311|6280|6277|6313|6311|6277|6275|96722
1611758700000|2021-01-27 14:45:00|6279|6278|6281|6280|6296|6294|6274|6272|49485
1611759000000|2021-01-27 14:50:00|6280|6279|6282|6280|6285|6284|6261|6260|90254
1611759300000|2021-01-27 14:55:00|6283|6281|6308|6305|6310|6309|6278|6276|73977
1611759600000|2021-01-27 15:00:00|6307|6304|6312|6310|6325|6323|6300|6298|58533
1611759900000|2021-01-27 15:05:00|6311|6311|6326|6324|6328|6326|6302|6301|29339
1611760200000|2021-01-27 15:10:00|6327|6325|6326|6323|6333|6331|6319|6318|60072
1611760500000|2021-01-27 15:15:00|6325|6324|6340|6338|6342|6340|6310|6307|45639
1611760800000|2021-01-27 15:20:00|6341|6339|6353|6352|6394|6368|6341|6339|142481
1611761100000|2021-01-27 15:25:00|6354|6353|6337|6335|6358|6357|6336|6335|39279
1611761400000|2021-01-27 15:30:00|6338|6336|6339|6337|6358|6357|6336|6334|32875
1611761700000|2021-01-27 15:35:00|6338|6338|6333|6330|6348|6344|6330|6328|39659
1611762000000|2021-01-27 15:40:00|6334|6331|6343|6342|6346|6344|6328|6327|21744
1611762300000|2021-01-27 15:45:00|6344|6343|6354|6352|6357|6355|6343|6341|37472
1611762600000|2021-01-27 15:50:00|6353|6351|6349|6347|6357|6356|6345|6344|36455
1611762900000|2021-01-27 15:55:00|6348|6346|6380|6379|6384|6383|6347|6346|81846
1611763200000|2021-01-27 16:00:00|6379|6378|6380|6379|6386|6384|6375|6374|44553
1611763500000|2021-01-27 16:05:00|6379|6377|6372|6370|6379|6377|6361|6360|33334
1611763800000|2021-01-27 16:10:00|6371|6369|6369|6367|6379|6378|6364|6363|40960
1611764100000|2021-01-27 16:15:00|6368|6366|6372|6371|6374|6372|6367|6366|34764
1611764400000|2021-01-27 16:20:00|6371|6370|6373|6371|6374|6372|6363|6362|26529
1611764700000|2021-01-27 16:25:00|6374|6372|6383|6379|6383|6380|6370|6368|41831
1611820800000|2021-01-28 08:00:00|6324|6310|6341|6339|6360|6356|6306|6290|69053
1611821100000|2021-01-28 08:05:00|6340|6338|6356|6354|6364|6360|6324|6321|38930
1611821400000|2021-01-28 08:10:00|6355|6353|6355|6352|6358|6354|6334|6329|53195
1611821700000|2021-01-28 08:15:00|6356|6353|6330|6326|6366|6364|6330|6326|21718
1611822000000|2021-01-28 08:20:00|6329|6325|6343|6342|6360|6356|6325|6323|25677
1611822300000|2021-01-28 08:25:00|6342|6341|6329|6327|6345|6343|6314|6312|28377
1611822600000|2021-01-28 08:30:00|6328|6326|6326|6324|6341|6338|6317|6315|28297
1611822900000|2021-01-28 08:35:00|6327|6325|6299|6296|6327|6325|6293|6291|29069
1611823200000|2021-01-28 08:40:00|6298|6295|6283|6281|6298|6296|6274|6272|33629
1611823500000|2021-01-28 08:45:00|6284|6282|6297|6295|6305|6304|6274|6272|31973
1611823800000|2021-01-28 08:50:00|6296|6294|6299|6296|6315|6313|6285|6283|26773
1611824100000|2021-01-28 08:55:00|6298|6295|6287|6285|6300|6298|6283|6280|45301
1611824400000|2021-01-28 09:00:00|6288|6286|6301|6298|6301|6299|6275|6273|59249
1611824700000|2021-01-28 09:05:00|6300|6297|6277|6275|6306|6304|6274|6272|35233
1611825000000|2021-01-28 09:10:00|6276|6274|6276|6272|6280|6279|6264|6262|43850
1611825300000|2021-01-28 09:15:00|6275|6273|6281|6278|6287|6286|6271|6269|16113
1611825600000|2021-01-28 09:20:00|6280|6277|6267|6264|6281|6280|6256|6255|47452
1611825900000|2021-01-28 09:25:00|6266|6265|6271|6269|6275|6273|6263|6261|10636
1611826200000|2021-01-28 09:30:00|6270|6268|6280|6278|6289|6287|6269|6267|20477
1611826500000|2021-01-28 09:35:00|6279|6277|6269|6267|6279|6277|6263|6261|17108
1611826800000|2021-01-28 09:40:00|6268|6268|6296|6293|6301|6299|6264|6263|16907
1611827100000|2021-01-28 09:45:00|6295|6292|6312|6310|6315|6312|6288|6286|17477
1611827400000|2021-01-28 09:50:00|6311|6312|6321|6319|6325|6323|6310|6308|32160
1611827700000|2021-01-28 09:55:00|6322|6318|6324|6321|6326|6324|6317|6315|16181
1611828000000|2021-01-28 10:00:00|6323|6322|6328|6326|6330|6329|6316|6315|35355
1611828300000|2021-01-28 10:05:00|6329|6327|6337|6334|6342|6340|6323|6321|26727
1611828600000|2021-01-28 10:10:00|6338|6335|6347|6344|6347|6346|6335|6334|45694
1611828900000|2021-01-28 10:15:00|6346|6345|6361|6359|6361|6359|6341|6340|25487
1611829200000|2021-01-28 10:20:00|6362|6360|6363|6361|6368|6366|6351|6350|76980
1611829500000|2021-01-28 10:25:00|6364|6362|6360|6357|6368|6367|6353|6352|27728
1611829800000|2021-01-28 10:30:00|6359|6356|6362|6360|6365|6363|6348|6347|20951
1611830100000|2021-01-28 10:35:00|6360|6359|6366|6365|6366|6365|6352|6351|7835
1611830400000|2021-01-28 10:40:00|6367|6366|6363|6360|6371|6369|6355|6354|21015
1611830700000|2021-01-28 10:45:00|6362|6359|6344|6343|6364|6362|6342|6341|19447
1611831000000|2021-01-28 10:50:00|6345|6342|6342|6340|6354|6352|6342|6340|22000
1611831300000|2021-01-28 10:55:00|6343|6339|6340|6337|6349|6347|6335|6333|39738
1611831600000|2021-01-28 11:00:00|6339|6336|6343|6341|6348|6346|6338|6336|12359
1611831900000|2021-01-28 11:05:00|6342|6342|6351|6350|6355|6353|6331|6329|18098
1611832200000|2021-01-28 11:10:00|6352|6349|6361|6357|6361|6359|6348|6346|16242
1611832500000|2021-01-28 11:15:00|6360|6358|6380|6378|6380|6379|6356|6354|14851
1611832800000|2021-01-28 11:20:00|6379|6377|6364|6362|6379|6377|6363|6361|23450
1611833100000|2021-01-28 11:25:00|6362|6361|6367|6364|6380|6378|6361|6359|19637
1611833400000|2021-01-28 11:30:00|6368|6365|6373|6371|6380|6378|6368|6365|9670
1611833700000|2021-01-28 11:35:00|6372|6370|6360|6357|6372|6371|6358|6356|17232
1611834000000|2021-01-28 11:40:00|6359|6356|6355|6354|6360|6358|6354|6351|18607
1611834300000|2021-01-28 11:45:00|6356|6355|6373|6371|6373|6372|6356|6354|12233
1611834600000|2021-01-28 11:50:00|6372|6370|6379|6377|6384|6382|6368|6366|8352
1611834900000|2021-01-28 11:55:00|6378|6376|6375|6373|6388|6386|6374|6371|7331
1611835200000|2021-01-28 12:00:00|6374|6366|6375|6372|6381|6375|6365|6363|13080
1611835500000|2021-01-28 12:05:00|6374|6373|6380|6378|6384|6382|6370|6368|7570
1611835800000|2021-01-28 12:10:00|6381|6379|6378|6375|6388|6386|6373|6372|64545
1611836100000|2021-01-28 12:15:00|6379|6376|6377|6375|6379|6377|6370|6367|3716
1611836400000|2021-01-28 12:20:00|6376|6374|6367|6365|6377|6376|6366|6364|5269
1611836700000|2021-01-28 12:25:00|6366|6364|6361|6360|6369|6367|6358|6355|23548
1611837000000|2021-01-28 12:30:00|6360|6359|6377|6374|6378|6376|6360|6358|29305
1611837300000|2021-01-28 12:35:00|6376|6375|6383|6380|6388|6387|6376|6374|14715
1611837600000|2021-01-28 12:40:00|6382|6381|6375|6373|6386|6384|6369|6367|12615
1611837900000|2021-01-28 12:45:00|6374|6372|6380|6377|6381|6379|6362|6359|17321
1611838200000|2021-01-28 12:50:00|6379|6376|6384|6382|6386|6384|6378|6376|13269
1611838500000|2021-01-28 12:55:00|6385|6383|6374|6371|6386|6385|6373|6370|7389
1611838800000|2021-01-28 13:00:00|6375|6372|6362|6361|6380|6379|6362|6360|13572
1611839100000|2021-01-28 13:05:00|6361|6360|6372|6370|6375|6374|6360|6358|10171
1611839400000|2021-01-28 13:10:00|6373|6371|6361|6358|6376|6374|6356|6355|14389
1611839700000|2021-01-28 13:15:00|6360|6357|6370|6368|6373|6371|6357|6355|12092
1611840000000|2021-01-28 13:20:00|6369|6367|6378|6376|6380|6379|6368|6366|6214
1611840300000|2021-01-28 13:25:00|6377|6375|6380|6378|6382|6380|6367|6366|10964
1611840600000|2021-01-28 13:30:00|6378|6377|6387|6384|6387|6385|6375|6373|9421
1611840900000|2021-01-28 13:35:00|6386|6383|6400|6398|6406|6404|6383|6382|29910
1611841200000|2021-01-28 13:40:00|6401|6399|6402|6400|6406|6403|6394|6392|31412
1611841500000|2021-01-28 13:45:00|6403|6401|6412|6410|6413|6412|6402|6400|12988
1611841800000|2021-01-28 13:50:00|6413|6411|6430|6428|6431|6429|6413|6411|9639
1611842100000|2021-01-28 13:55:00|6431|6429|6444|6442|6448|6447|6431|6429|40641
1611842400000|2021-01-28 14:00:00|6445|6443|6447|6445|6454|6453|6441|6440|48508
1611842700000|2021-01-28 14:05:00|6446|6444|6438|6436|6447|6445|6435|6432|12364
1611843000000|2021-01-28 14:10:00|6437|6437|6428|6426|6438|6437|6427|6425|12375
1611843300000|2021-01-28 14:15:00|6427|6425|6422|6420|6435|6434|6419|6416|27303
1611843600000|2021-01-28 14:20:00|6421|6421|6428|6426|6430|6429|6417|6415|45108
1611843900000|2021-01-28 14:25:00|6429|6427|6421|6419|6430|6429|6420|6419|9988
1611844200000|2021-01-28 14:30:00|6420|6418|6436|6434|6445|6443|6413|6411|17921
1611844500000|2021-01-28 14:35:00|6435|6435|6427|6424|6445|6442|6426|6424|18769
1611844800000|2021-01-28 14:40:00|6428|6425|6460|6457|6466|6464|6422|6420|23695
1611845100000|2021-01-28 14:45:00|6461|6458|6449|6447|6464|6462|6444|6442|13974
1611845400000|2021-01-28 14:50:00|6448|6446|6445|6442|6456|6454|6444|6441|11903
1611845700000|2021-01-28 14:55:00|6444|6441|6418|6415|6446|6444|6415|6412|24248
1611846000000|2021-01-28 15:00:00|6419|6416|6418|6416|6422|6419|6405|6402|20297
1611846300000|2021-01-28 15:05:00|6417|6415|6435|6432|6442|6441|6413|6411|20029
1611846600000|2021-01-28 15:10:00|6436|6433|6453|6452|6455|6453|6434|6432|29308
1611846900000|2021-01-28 15:15:00|6454|6453|6451|6449|6464|6463|6448|6445|25501
1611847200000|2021-01-28 15:20:00|6452|6450|6444|6441|6466|6464|6441|6440|25568
1611847500000|2021-01-28 15:25:00|6443|6440|6435|6433|6450|6447|6434|6432|23776
1611847800000|2021-01-28 15:30:00|6436|6434|6445|6442|6455|6453|6436|6434|15173
1611848100000|2021-01-28 15:35:00|6444|6443|6453|6451|6459|6458|6438|6436|11965
1611848400000|2021-01-28 15:40:00|6454|6452|6450|6449|6457|6455|6437|6435|13613
1611848700000|2021-01-28 15:45:00|6449|6448|6455|6453|6458|6456|6447|6445|11390
1611849000000|2021-01-28 15:50:00|6454|6452|6447|6445|6460|6458|6444|6443|17767
1611849300000|2021-01-28 15:55:00|6448|6446|6449|6447|6457|6456|6445|6443|9654
1611849600000|2021-01-28 16:00:00|6450|6448|6468|6466|6468|6466|6448|6446|19652
1611849900000|2021-01-28 16:05:00|6467|6465|6467|6465|6474|6472|6462|6461|26904
1611850200000|2021-01-28 16:10:00|6468|6466|6475|6473|6476|6475|6467|6465|24939
1611850500000|2021-01-28 16:15:00|6474|6474|6467|6465|6484|6483|6465|6463|22291
1611850800000|2021-01-28 16:20:00|6466|6464|6453|6452|6469|6467|6445|6444|31025
1611851100000|2021-01-28 16:25:00|6454|6453|6460|6456|6460|6459|6451|6450|21238
1611907200000|2021-01-29 08:00:00|6348|6326|6334|6330|6348|6341|6310|6306|123377
1611907500000|2021-01-29 08:05:00|6336|6331|6303|6301|6336|6332|6298|6296|127494
1611907800000|2021-01-29 08:10:00|6304|6302|6326|6322|6340|6336|6302|6300|35728
1611908100000|2021-01-29 08:15:00|6325|6321|6353|6350|6356|6353|6312|6310|30956
1611908400000|2021-01-29 08:20:00|6352|6349|6370|6367|6378|6374|6345|6342|28121
1611908700000|2021-01-29 08:25:00|6369|6366|6380|6378|6386|6382|6365|6364|24011
1611909000000|2021-01-29 08:30:00|6379|6377|6376|6374|6380|6378|6370|6369|16381
1611909300000|2021-01-29 08:35:00|6375|6373|6390|6388|6392|6391|6364|6363|17964
1611909600000|2021-01-29 08:40:00|6391|6389|6400|6397|6403|6400|6390|6389|11179
1611909900000|2021-01-29 08:45:00|6399|6396|6398|6395|6400|6399|6389|6387|15490
1611910200000|2021-01-29 08:50:00|6399|6396|6404|6400|6408|6406|6393|6391|14077
1611910500000|2021-01-29 08:55:00|6403|6401|6405|6403|6413|6411|6400|6398|9580
1611910800000|2021-01-29 09:00:00|6406|6404|6416|6414|6419|6418|6406|6404|14358
1611911100000|2021-01-29 09:05:00|6415|6415|6415|6413|6433|6432|6410|6408|31344
1611911400000|2021-01-29 09:10:00|6414|6412|6409|6407|6423|6421|6407|6405|18017
1611911700000|2021-01-29 09:15:00|6410|6408|6408|6406|6417|6416|6405|6403|79575
1611912000000|2021-01-29 09:20:00|6407|6405|6412|6410|6414|6412|6398|6397|22306
1611912300000|2021-01-29 09:25:00|6413|6411|6427|6424|6430|6428|6409|6407|14080
1611912600000|2021-01-29 09:30:00|6428|6425|6427|6425|6429|6427|6417|6414|10270
1611912900000|2021-01-29 09:35:00|6426|6423|6436|6434|6453|6451|6426|6423|49246
1611913200000|2021-01-29 09:40:00|6435|6433|6425|6422|6439|6437|6422|6420|9104
1611913500000|2021-01-29 09:45:00|6424|6424|6425|6423|6428|6427|6416|6414|21722
1611913800000|2021-01-29 09:50:00|6426|6424|6436|6433|6437|6435|6421|6420|24131
1611914100000|2021-01-29 09:55:00|6435|6432|6440|6438|6442|6441|6430|6428|14060
1611914400000|2021-01-29 10:00:00|6441|6439|6436|6434|6442|6440|6426|6423|16385
1611914700000|2021-01-29 10:05:00|6435|6433|6427|6424|6435|6433|6424|6422|15834
1611915000000|2021-01-29 10:10:00|6426|6425|6430|6428|6434|6433|6423|6421|15159
1611915300000|2021-01-29 10:15:00|6431|6430|6422|6420|6437|6436|6420|6419|9216
1611915600000|2021-01-29 10:20:00|6423|6421|6421|6419|6424|6422|6415|6412|9574
1611915900000|2021-01-29 10:25:00|6422|6420|6430|6427|6430|6428|6414|6412|32743
1611916200000|2021-01-29 10:30:00|6429|6426|6421|6420|6429|6428|6412|6410|36026
1611916500000|2021-01-29 10:35:00|6422|6421|6429|6426|6440|6439|6421|6419|44983
1611916800000|2021-01-29 10:40:00|6428|6427|6430|6428|6439|6437|6428|6426|24048
1611917100000|2021-01-29 10:45:00|6429|6427|6440|6439|6441|6439|6428|6426|18890
1611917400000|2021-01-29 10:50:00|6441|6440|6435|6433|6442|6441|6427|6426|48998
1611917700000|2021-01-29 10:55:00|6436|6434|6434|6432|6445|6444|6428|6427|50863
1611918000000|2021-01-29 11:00:00|6433|6433|6438|6435|6440|6439|6431|6429|15805
1611918300000|2021-01-29 11:05:00|6439|6436|6426|6424|6441|6440|6424|6423|45875
1611918600000|2021-01-29 11:10:00|6425|6423|6438|6436|6438|6437|6423|6421|6408
1611918900000|2021-01-29 11:15:00|6437|6435|6442|6440|6442|6440|6435|6433|8951
1611919200000|2021-01-29 11:20:00|6441|6439|6444|6442|6445|6443|6437|6435|4199
1611919500000|2021-01-29 11:25:00|6443|6443|6450|6447|6454|6451|6437|6435|15610
1611919800000|2021-01-29 11:30:00|6449|6446|6454|6452|6460|6458|6447|6445|9537
1611920100000|2021-01-29 11:35:00|6455|6453|6465|6463|6477|6476|6455|6453|12405
1611920400000|2021-01-29 11:40:00|6466|6464|6475|6473|6477|6475|6466|6464|13050
1611920700000|2021-01-29 11:45:00|6474|6472|6464|6463|6474|6472|6458|6456|10420
1611921000000|2021-01-29 11:50:00|6465|6464|6453|6452|6472|6470|6453|6451|14755
1611921300000|2021-01-29 11:55:00|6452|6451|6452|6450|6454|6452|6446|6445|5541
1611921600000|2021-01-29 12:00:00|6459|6452|6451|6448|6459|6455|6446|6443|25942
1611921900000|2021-01-29 12:05:00|6450|6449|6450|6448|6457|6454|6443|6442|10233
1611922200000|2021-01-29 12:10:00|6449|6449|6452|6449|6453|6452|6444|6442|6644
1611922500000|2021-01-29 12:15:00|6451|6450|6450|6447|6455|6453|6447|6446|5886
1611922800000|2021-01-29 12:20:00|6451|6448|6447|6444|6453|6452|6442|6440|9295
1611923100000|2021-01-29 12:25:00|6448|6445|6448|6445|6450|6449|6442|6440|10430
1611923400000|2021-01-29 12:30:00|6449|6446|6439|6436|6455|6452|6438|6435|3632
1611923700000|2021-01-29 12:35:00|6438|6437|6433|6431|6440|6439|6430|6428|11783
1611924000000|2021-01-29 12:40:00|6432|6430|6440|6438|6440|6439|6429|6427|9695
1611924300000|2021-01-29 12:45:00|6441|6439|6434|6432|6442|6440|6430|6428|10575
1611924600000|2021-01-29 12:50:00|6433|6431|6425|6423|6433|6431|6420|6419|10652
1611924900000|2021-01-29 12:55:00|6424|6422|6420|6418|6425|6423|6418|6416|8336
1611925200000|2021-01-29 13:00:00|6419|6417|6403|6400|6432|6429|6362|6361|117144
1611925500000|2021-01-29 13:05:00|6402|6401|6390|6388|6409|6406|6390|6387|44386
1611925800000|2021-01-29 13:10:00|6389|6387|6391|6389|6395|6392|6380|6378|22454
1611926100000|2021-01-29 13:15:00|6389|6388|6399|6398|6410|6407|6387|6385|19733
1611926400000|2021-01-29 13:20:00|6398|6397|6394|6392|6400|6399|6387|6384|12769
1611926700000|2021-01-29 13:25:00|6393|6391|6390|6388|6394|6393|6388|6386|6735
1611927000000|2021-01-29 13:30:00|6389|6387|6411|6409|6418|6416|6389|6387|19980
1611927300000|2021-01-29 13:35:00|6412|6411|6433|6431|6436|6433|6409|6407|24289
1611927600000|2021-01-29 13:40:00|6434|6432|6445|6442|6449|6447|6432|6431|18575
1611927900000|2021-01-29 13:45:00|6446|6443|6450|6449|6454|6452|6438|6436|37401
1611928200000|2021-01-29 13:50:00|6451|6450|6436|6435|6452|6451|6430|6429|26265
1611928500000|2021-01-29 13:55:00|6437|6436|6427|6425|6444|6441|6426|6425|9952
1611928800000|2021-01-29 14:00:00|6428|6426|6422|6421|6433|6431|6416|6414|12309
1611929100000|2021-01-29 14:05:00|6423|6422|6415|6413|6426|6424|6413|6411|14157
1611929400000|2021-01-29 14:10:00|6416|6414|6423|6420|6426|6424|6414|6413|11415
1611929700000|2021-01-29 14:15:00|6424|6421|6418|6416|6427|6425|6415|6414|12156
1611930000000|2021-01-29 14:20:00|6419|6417|6436|6434|6437|6434|6419|6417|7813
1611930300000|2021-01-29 14:25:00|6437|6435|6430|6427|6439|6437|6429|6427|3864
1611930600000|2021-01-29 14:30:00|6431|6428|6430|6428|6442|6441|6412|6409|23616
1611930900000|2021-01-29 14:35:00|6429|6427|6415|6412|6429|6427|6413|6410|16853
1611931200000|2021-01-29 14:40:00|6414|6411|6412|6410|6416|6414|6403|6401|11620
1611931500000|2021-01-29 14:45:00|6411|6409|6410|6408|6425|6422|6407|6406|18955
1611931800000|2021-01-29 14:50:00|6409|6407|6394|6392|6412|6410|6389|6387|24653
1611932100000|2021-01-29 14:55:00|6395|6393|6426|6424|6428|6426|6395|6392|12646
1611932400000|2021-01-29 15:00:00|6427|6425|6440|6438|6442|6441|6419|6416|21871
1611932700000|2021-01-29 15:05:00|6439|6437|6459|6457|6459|6458|6432|6430|28590
1611933000000|2021-01-29 15:10:00|6458|6456|6459|6457|6463|6461|6447|6444|33627
1611933300000|2021-01-29 15:15:00|6460|6458|6453|6450|6465|6463|6447|6445|12929
1611933600000|2021-01-29 15:20:00|6452|6449|6461|6459|6468|6466|6450|6448|13681
1611933900000|2021-01-29 15:25:00|6460|6458|6448|6446|6460|6458|6447|6445|15029
1611934200000|2021-01-29 15:30:00|6447|6447|6451|6449|6461|6460|6447|6447|10282
1611934500000|2021-01-29 15:35:00|6450|6448|6448|6447|6454|6452|6446|6444|20296
1611934800000|2021-01-29 15:40:00|6449|6446|6440|6438|6452|6450|6439|6437|19979
1611935100000|2021-01-29 15:45:00|6439|6437|6450|6448|6450|6448|6437|6435|19170
1611935400000|2021-01-29 15:50:00|6449|6447|6449|6447|6453|6451|6444|6442|16719
1611935700000|2021-01-29 15:55:00|6448|6446|6450|6448|6454|6453|6447|6446|23095
1611936000000|2021-01-29 16:00:00|6451|6447|6437|6435|6453|6452|6434|6432|23261
1611936300000|2021-01-29 16:05:00|6436|6434|6438|6436|6442|6439|6430|6428|12784
1611936600000|2021-01-29 16:10:00|6437|6435|6427|6426|6438|6436|6423|6421|20008
1611936900000|2021-01-29 16:15:00|6428|6427|6433|6431|6436|6434|6423|6421|48269
1611937200000|2021-01-29 16:20:00|6432|6430|6424|6422|6434|6433|6421|6420|50038
1611937500000|2021-01-29 16:25:00|6425|6424|6406|6403|6429|6428|6397|6394|63332
1612166400000|2021-02-01 08:00:00|6464|6451|6438|6434|6464|6453|6415|6412|386
1612166700000|2021-02-01 08:05:00|6437|6433|6444|6441|6451|6449|6427|6425|0
1612167000000|2021-02-01 08:10:00|6445|6442|6431|6428|6464|6462|6423|6420|0
1612167300000|2021-02-01 08:15:00|6432|6429|6453|6450|6455|6453|6429|6428|0
1612167600000|2021-02-01 08:20:00|6452|6451|6446|6444|6459|6457|6445|6443|0
1612167900000|2021-02-01 08:25:00|6445|6443|6428|6427|6448|6446|6428|6427|0
1612168200000|2021-02-01 08:30:00|6429|6428|6437|6434|6456|6454|6429|6428|0
1612168500000|2021-02-01 08:35:00|6436|6433|6436|6433|6441|6440|6421|6418|0
1612168800000|2021-02-01 08:40:00|6435|6432|6445|6442|6449|6447|6429|6428|0
1612169100000|2021-02-01 08:45:00|6446|6443|6459|6457|6462|6461|6444|6442|0
1612169400000|2021-02-01 08:50:00|6460|6458|6465|6462|6471|6468|6460|6458|0
1612169700000|2021-02-01 08:55:00|6464|6463|6464|6461|6473|6472|6453|6451|0
1612170000000|2021-02-01 09:00:00|6463|6462|6459|6457|6465|6464|6456|6455|0
1612170300000|2021-02-01 09:05:00|6460|6458|6455|6453|6461|6458|6447|6445|0
1612170600000|2021-02-01 09:10:00|6454|6454|6460|6458|6465|6464|6453|6451|0
1612170900000|2021-02-01 09:15:00|6461|6459|6470|6468|6474|6472|6458|6456|0
1612171200000|2021-02-01 09:20:00|6469|6467|6473|6471|6476|6474|6465|6463|0
1612171500000|2021-02-01 09:25:00|6474|6472|6477|6475|6478|6477|6465|6464|0
1612171800000|2021-02-01 09:30:00|6476|6476|6471|6469|6480|6478|6468|6466|0
1612172100000|2021-02-01 09:35:00|6470|6468|6457|6455|6472|6470|6456|6454|0
1612172400000|2021-02-01 09:40:00|6458|6456|6453|6452|6465|6462|6451|6450|0
1612172700000|2021-02-01 09:45:00|6454|6451|6450|6448|6459|6456|6446|6443|0
1612173000000|2021-02-01 09:50:00|6449|6447|6446|6444|6452|6450|6440|6438|0
1612173300000|2021-02-01 09:55:00|6445|6443|6456|6454|6457|6454|6444|6442|0
1612173600000|2021-02-01 10:00:00|6455|6453|6457|6455|6458|6456|6452|6450|0
1612173900000|2021-02-01 10:05:00|6456|6454|6463|6461|6464|6462|6452|6450|0
1612174200000|2021-02-01 10:10:00|6464|6460|6464|6463|6466|6464|6460|6458|0
1612174500000|2021-02-01 10:15:00|6465|6464|6462|6460|6469|6467|6460|6458|0
1612174800000|2021-02-01 10:20:00|6463|6461|6467|6466|6469|6467|6462|6461|0
1612175100000|2021-02-01 10:25:00|6466|6465|6475|6474|6480|6478|6466|6465|0
1612175400000|2021-02-01 10:30:00|6476|6473|6473|6471|6480|6478|6470|6468|0
1612175700000|2021-02-01 10:35:00|6474|6472|6473|6472|6482|6479|6471|6470|0
1612176000000|2021-02-01 10:40:00|6472|6471|6470|6468|6489|6488|6469|6468|0
1612176300000|2021-02-01 10:45:00|6469|6469|6482|6481|6485|6483|6469|6468|0
1612176600000|2021-02-01 10:50:00|6481|6480|6476|6475|6481|6480|6474|6473|0
1612176900000|2021-02-01 10:55:00|6477|6476|6470|6469|6477|6476|6468|6467|0
1612177200000|2021-02-01 11:00:00|6471|6470|6468|6467|6474|6473|6467|6466|0
1612177500000|2021-02-01 11:05:00|6469|6468|6482|6480|6485|6484|6469|6467|0
1612177800000|2021-02-01 11:10:00|6480|6479|6482|6480|6484|6483|6477|6476|0
1612178100000|2021-02-01 11:15:00|6483|6481|6497|6494|6497|6495|6483|6481|0
1612178400000|2021-02-01 11:20:00|6496|6495|6513|6511|6515|6514|6496|6495|0
1612178700000|2021-02-01 11:25:00|6514|6512|6511|6509|6517|6516|6506|6505|0
1612179000000|2021-02-01 11:30:00|6510|6510|6512|6510|6517|6515|6509|6508|0
1612179300000|2021-02-01 11:35:00|6511|6509|6503|6500|6512|6511|6501|6500|0
1612179600000|2021-02-01 11:40:00|6502|6499|6497|6495|6505|6503|6495|6493|0
1612179900000|2021-02-01 11:45:00|6498|6496|6499|6497|6502|6500|6497|6495|0
1612180200000|2021-02-01 11:50:00|6498|6496|6502|6500|6509|6507|6497|6496|0
1612180500000|2021-02-01 11:55:00|6501|6501|6496|6494|6503|6502|6494|6492|0
1612180800000|2021-02-01 12:00:00|6498|6490|6493|6491|6500|6499|6492|6490|7636
1612181100000|2021-02-01 12:05:00|6494|6492|6498|6496|6504|6502|6494|6492|7204
1612181400000|2021-02-01 12:10:00|6499|6497|6504|6502|6508|6506|6495|6493|3299
1612181700000|2021-02-01 12:15:00|6505|6503|6508|6506|6514|6512|6504|6502|8541
1612182000000|2021-02-01 12:20:00|6509|6507|6512|6510|6514|6513|6507|6506|12479
1612182300000|2021-02-01 12:25:00|6511|6509|6512|6510|6516|6515|6509|6508|9880
1612182600000|2021-02-01 12:30:00|6511|6509|6510|6507|6513|6512|6503|6502|5415
1612182900000|2021-02-01 12:35:00|6509|6506|6510|6508|6514|6512|6506|6504|5603
1612183200000|2021-02-01 12:40:00|6511|6509|6511|6509|6515|6514|6508|6507|14206
1612183500000|2021-02-01 12:45:00|6512|6510|6506|6505|6512|6510|6506|6505|3013
1612183800000|2021-02-01 12:50:00|6507|6506|6502|6500|6507|6506|6499|6498|2905
1612184100000|2021-02-01 12:55:00|6503|6501|6503|6501|6504|6502|6498|6496|6370
1612184400000|2021-02-01 13:00:00|6504|6502|6497|6495|6504|6503|6496|6494|5584
1612184700000|2021-02-01 13:05:00|6498|6496|6498|6496|6499|6498|6491|6490|9249
1612185000000|2021-02-01 13:10:00|6499|6495|6495|6494|6499|6495|6491|6489|9598
1612185300000|2021-02-01 13:15:00|6494|6493|6499|6497|6502|6501|6493|6491|14505
1612185600000|2021-02-01 13:20:00|6498|6496|6501|6499|6502|6501|6498|6496|4821
1612185900000|2021-02-01 13:25:00|6502|6500|6496|6494|6502|6500|6491|6489|10585
1612186200000|2021-02-01 13:30:00|6497|6495|6495|6493|6499|6498|6493|6492|4297
1612186500000|2021-02-01 13:35:00|6493|6492|6506|6504|6506|6504|6493|6492|6608
1612186800000|2021-02-01 13:40:00|6505|6505|6507|6505|6509|6508|6504|6503|8008
1612187100000|2021-02-01 13:45:00|6506|6506|6507|6506|6510|6508|6504|6503|23198
1612187400000|2021-02-01 13:50:00|6506|6505|6495|6494|6507|6506|6492|6490|15198
1612187700000|2021-02-01 13:55:00|6496|6495|6499|6497|6503|6501|6495|6493|6672
1612188000000|2021-02-01 14:00:00|6500|6498|6500|6498|6504|6502|6495|6494|8446
1612188300000|2021-02-01 14:05:00|6499|6497|6500|6498|6506|6505|6499|6497|6407
1612188600000|2021-02-01 14:10:00|6501|6499|6505|6504|6506|6505|6501|6499|11955
1612188900000|2021-02-01 14:15:00|6504|6503|6500|6498|6507|6506|6498|6496|15801
1612189200000|2021-02-01 14:20:00|6499|6499|6503|6500|6505|6503|6496|6493|2863
1612189500000|2021-02-01 14:25:00|6504|6501|6511|6509|6512|6510|6503|6501|7873
1612189800000|2021-02-01 14:30:00|6510|6510|6499|6497|6511|6510|6498|6497|12605
1612190100000|2021-02-01 14:35:00|6500|6498|6502|6499|6507|6505|6495|6493|11478
1612190400000|2021-02-01 14:40:00|6501|6500|6500|6498|6504|6503|6497|6496|9180
1612190700000|2021-02-01 14:45:00|6499|6499|6496|6494|6504|6503|6491|6490|18823
1612191000000|2021-02-01 14:50:00|6495|6493|6479|6476|6499|6497|6478|6476|16081
1612191300000|2021-02-01 14:55:00|6478|6477|6494|6491|6498|6495|6478|6477|6041
1612191600000|2021-02-01 15:00:00|6493|6490|6487|6485|6493|6490|6478|6477|14952
1612191900000|2021-02-01 15:05:00|6488|6484|6478|6476|6494|6492|6475|6473|17860
1612192200000|2021-02-01 15:10:00|6477|6475|6486|6482|6491|6488|6472|6470|10790
1612192500000|2021-02-01 15:15:00|6487|6483|6483|6481|6494|6492|6480|6478|11342
1612192800000|2021-02-01 15:20:00|6484|6482|6499|6498|6500|6498|6480|6478|11028
1612193100000|2021-02-01 15:25:00|6500|6497|6490|6488|6500|6497|6489|6488|19434
1612193400000|2021-02-01 15:30:00|6491|6489|6503|6501|6504|6502|6490|6488|8463
1612193700000|2021-02-01 15:35:00|6502|6502|6496|6495|6506|6505|6495|6493|21123
1612194000000|2021-02-01 15:40:00|6497|6494|6495|6493|6501|6499|6492|6491|14152
1612194300000|2021-02-01 15:45:00|6494|6494|6487|6485|6498|6497|6485|6484|22920
1612194600000|2021-02-01 15:50:00|6486|6484|6474|6473|6488|6486|6470|6469|33819
1612194900000|2021-02-01 15:55:00|6475|6474|6470|6468|6478|6476|6467|6466|28192
1612195200000|2021-02-01 16:00:00|6469|6469|6470|6467|6476|6475|6466|6464|20957
1612195500000|2021-02-01 16:05:00|6469|6468|6472|6470|6482|6480|6468|6466|18112
1612195800000|2021-02-01 16:10:00|6473|6471|6475|6473|6481|6479|6470|6469|25268
1612196100000|2021-02-01 16:15:00|6474|6474|6481|6479|6482|6480|6471|6469|37607
1612196400000|2021-02-01 16:20:00|6480|6480|6489|6488|6491|6490|6480|6479|36947
1612196700000|2021-02-01 16:25:00|6488|6487|6485|6481|6497|6495|6483|6481|39228
1612252800000|2021-02-02 08:00:00|6540|6534|6523|6521|6549|6541|6510|6501|78356
1612253100000|2021-02-02 08:05:00|6522|6520|6548|6544|6549|6545|6516|6513|20295
1612253400000|2021-02-02 08:10:00|6547|6543|6553|6551|6554|6551|6531|6528|49565
1612253700000|2021-02-02 08:15:00|6554|6552|6588|6585|6589|6586|6547|6544|48571
1612254000000|2021-02-02 08:20:00|6584|6583|6576|6574|6596|6593|6573|6572|70443
1612254300000|2021-02-02 08:25:00|6575|6573|6556|6554|6576|6575|6553|6551|18237
1612254600000|2021-02-02 08:30:00|6557|6555|6579|6578|6581|6579|6556|6554|24507
1612254900000|2021-02-02 08:35:00|6580|6579|6560|6558|6585|6582|6558|6557|10928
1612255200000|2021-02-02 08:40:00|6559|6557|6561|6558|6565|6563|6553|6552|9847
1612255500000|2021-02-02 08:45:00|6560|6559|6554|6551|6564|6562|6553|6551|12222
1612255800000|2021-02-02 08:50:00|6555|6552|6540|6537|6559|6556|6538|6537|10917
1612256100000|2021-02-02 08:55:00|6541|6538|6552|6550|6560|6557|6540|6538|21928
1612256400000|2021-02-02 09:00:00|6551|6549|6572|6569|6577|6574|6551|6549|22839
1612256700000|2021-02-02 09:05:00|6571|6568|6574|6573|6589|6588|6568|6566|29071
1612257000000|2021-02-02 09:10:00|6575|6574|6578|6574|6581|6579|6571|6569|15692
1612257300000|2021-02-02 09:15:00|6577|6573|6573|6569|6581|6580|6567|6566|14355
1612257600000|2021-02-02 09:20:00|6572|6570|6574|6572|6578|6577|6570|6569|7731
1612257900000|2021-02-02 09:25:00|6573|6571|6574|6572|6576|6574|6568|6566|5450
1612258200000|2021-02-02 09:30:00|6573|6571|6562|6560|6574|6573|6560|6559|14439
1612258500000|2021-02-02 09:35:00|6563|6559|6563|6561|6571|6569|6561|6559|5802
1612258800000|2021-02-02 09:40:00|6562|6560|6559|6557|6568|6566|6557|6554|12366
1612259100000|2021-02-02 09:45:00|6558|6556|6557|6555|6559|6558|6551|6549|17294
1612259400000|2021-02-02 09:50:00|6555|6554|6555|6552|6559|6558|6553|6551|9270
1612259700000|2021-02-02 09:55:00|6554|6553|6562|6560|6562|6560|6553|6552|28848
1612260000000|2021-02-02 10:00:00|6561|6559|6562|6561|6565|6563|6557|6555|6100
1612260300000|2021-02-02 10:05:00|6563|6562|6567|6566|6570|6568|6563|6561|5517
1612260600000|2021-02-02 10:10:00|6566|6565|6559|6557|6567|6565|6558|6556|8465
1612260900000|2021-02-02 10:15:00|6560|6558|6545|6543|6560|6559|6544|6542|14180
1612261200000|2021-02-02 10:20:00|6544|6542|6546|6544|6546|6545|6541|6540|15826
1612261500000|2021-02-02 10:25:00|6547|6545|6550|6548|6558|6556|6546|6543|12044
1612261800000|2021-02-02 10:30:00|6549|6547|6546|6544|6549|6547|6542|6540|11676
1612262100000|2021-02-02 10:35:00|6547|6545|6559|6557|6562|6560|6547|6544|8781
1612262400000|2021-02-02 10:40:00|6560|6558|6556|6553|6565|6564|6555|6553|14355
1612262700000|2021-02-02 10:45:00|6555|6554|6564|6561|6564|6563|6554|6554|10047
1612263000000|2021-02-02 10:50:00|6565|6562|6564|6562|6566|6565|6560|6559|7924
1612263300000|2021-02-02 10:55:00|6563|6561|6566|6564|6570|6569|6560|6558|6095
1612263600000|2021-02-02 11:00:00|6565|6565|6560|6558|6566|6565|6559|6558|11880
1612263900000|2021-02-02 11:05:00|6561|6559|6565|6563|6568|6566|6560|6558|15800
1612264200000|2021-02-02 11:10:00|6564|6564|6557|6555|6565|6564|6556|6555|8490
1612264500000|2021-02-02 11:15:00|6556|6554|6554|6552|6556|6555|6551|6550|5430
1612264800000|2021-02-02 11:20:00|6553|6551|6548|6546|6555|6554|6548|6546|3873
1612265100000|2021-02-02 11:25:00|6547|6545|6540|6539|6549|6547|6540|6539|10116
1612265400000|2021-02-02 11:30:00|6539|6538|6540|6538|6542|6540|6536|6535|6228
1612265700000|2021-02-02 11:35:00|6539|6537|6533|6530|6540|6539|6531|6530|8106
1612266000000|2021-02-02 11:40:00|6534|6531|6536|6535|6536|6535|6529|6528|7452
1612266300000|2021-02-02 11:45:00|6535|6534|6534|6532|6536|6535|6532|6531|3504
1612266600000|2021-02-02 11:50:00|6535|6533|6532|6530|6535|6534|6528|6526|3704
1612266900000|2021-02-02 11:55:00|6533|6531|6524|6522|6536|6534|6523|6522|8504
1612267200000|2021-02-02 12:00:00|6525|6520|6523|6522|6531|6528|6520|6519|7454
1612267500000|2021-02-02 12:05:00|6524|6523|6528|6526|6531|6529|6522|6520|3233
1612267800000|2021-02-02 12:10:00|6527|6525|6538|6536|6539|6537|6522|6521|8073
1612268100000|2021-02-02 12:15:00|6537|6537|6533|6531|6544|6542|6533|6531|13210
1612268400000|2021-02-02 12:20:00|6534|6532|6534|6533|6539|6537|6533|6531|7019
1612268700000|2021-02-02 12:25:00|6535|6534|6538|6536|6540|6539|6532|6531|5383
1612269000000|2021-02-02 12:30:00|6539|6535|6539|6537|6540|6538|6536|6534|4117
1612269300000|2021-02-02 12:35:00|6538|6538|6534|6532|6542|6540|6533|6531|8474
1612269600000|2021-02-02 12:40:00|6533|6531|6532|6530|6537|6536|6529|6528|8981
1612269900000|2021-02-02 12:45:00|6533|6531|6533|6531|6534|6532|6525|6523|4210
1612270200000|2021-02-02 12:50:00|6532|6530|6539|6537|6539|6538|6530|6529|5232
1612270500000|2021-02-02 12:55:00|6538|6536|6533|6532|6538|6537|6533|6532|2508
1612270800000|2021-02-02 13:00:00|6532|6531|6529|6527|6538|6536|6529|6527|8829
1612271100000|2021-02-02 13:05:00|6528|6528|6533|6532|6534|6533|6523|6522|6785
1612271400000|2021-02-02 13:10:00|6534|6533|6532|6530|6539|6537|6531|6530|5595
1612271700000|2021-02-02 13:15:00|6531|6529|6523|6521|6531|6529|6520|6518|4237
1612272000000|2021-02-02 13:20:00|6522|6520|6526|6525|6528|6527|6521|6519|5393
1612272300000|2021-02-02 13:25:00|6525|6524|6520|6518|6525|6524|6517|6516|3748
1612272600000|2021-02-02 13:30:00|6521|6517|6520|6518|6522|6520|6517|6516|3258
1612272900000|2021-02-02 13:35:00|6521|6520|6519|6517|6525|6524|6518|6517|5514
1612273200000|2021-02-02 13:40:00|6518|6516|6517|6515|6523|6522|6511|6510|8724
1612273500000|2021-02-02 13:45:00|6518|6516|6518|6516|6519|6517|6511|6510|12964
1612273800000|2021-02-02 13:50:00|6517|6515|6525|6523|6526|6524|6516|6515|7531
1612274100000|2021-02-02 13:55:00|6524|6522|6521|6518|6531|6530|6520|6518|21540
1612274400000|2021-02-02 14:00:00|6520|6519|6523|6521|6525|6524|6515|6513|36226
1612274700000|2021-02-02 14:05:00|6522|6522|6528|6526|6530|6529|6519|6517|60340
1612275000000|2021-02-02 14:10:00|6527|6525|6521|6519|6535|6534|6520|6519|37319
1612275300000|2021-02-02 14:15:00|6520|6518|6517|6515|6521|6520|6516|6514|11576
1612275600000|2021-02-02 14:20:00|6516|6514|6519|6517|6522|6521|6515|6513|3908
1612275900000|2021-02-02 14:25:00|6518|6516|6527|6525|6529|6527|6515|6513|10446
1612276200000|2021-02-02 14:30:00|6526|6524|6536|6533|6537|6534|6517|6516|11188
1612276500000|2021-02-02 14:35:00|6537|6534|6524|6522|6539|6536|6518|6517|15493
1612276800000|2021-02-02 14:40:00|6525|6523|6526|6523|6529|6527|6522|6519|10115
1612277100000|2021-02-02 14:45:00|6525|6524|6516|6514|6526|6524|6515|6512|13921
1612277400000|2021-02-02 14:50:00|6517|6515|6520|6517|6520|6517|6507|6505|12303
1612277700000|2021-02-02 14:55:00|6521|6518|6523|6521|6528|6526|6515|6514|30772
1612278000000|2021-02-02 15:00:00|6524|6522|6527|6525|6529|6527|6519|6518|9230
1612278300000|2021-02-02 15:05:00|6526|6524|6525|6524|6530|6528|6519|6517|20698
1612278600000|2021-02-02 15:10:00|6526|6525|6529|6527|6532|6531|6522|6520|13016
1612278900000|2021-02-02 15:15:00|6530|6528|6524|6523|6531|6530|6523|6521|14798
1612279200000|2021-02-02 15:20:00|6523|6522|6522|6520|6531|6529|6522|6519|7631
1612279500000|2021-02-02 15:25:00|6521|6521|6512|6510|6522|6521|6512|6510|12686
1612279800000|2021-02-02 15:30:00|6513|6511|6520|6518|6523|6521|6513|6511|9325
1612280100000|2021-02-02 15:35:00|6518|6517|6527|6525|6528|6526|6515|6513|9062
1612280400000|2021-02-02 15:40:00|6526|6524|6530|6527|6535|6533|6522|6521|14635
1612280700000|2021-02-02 15:45:00|6529|6528|6540|6538|6541|6540|6529|6528|12662
1612281000000|2021-02-02 15:50:00|6541|6539|6542|6540|6543|6540|6534|6533|7647
1612281300000|2021-02-02 15:55:00|6543|6541|6542|6541|6546|6543|6540|6538|9153
1612281600000|2021-02-02 16:00:00|6541|6540|6551|6549|6554|6552|6541|6540|16627
1612281900000|2021-02-02 16:05:00|6550|6550|6543|6542|6553|6552|6541|6540|15791
1612282200000|2021-02-02 16:10:00|6544|6542|6547|6545|6548|6545|6541|6538|3768
1612282500000|2021-02-02 16:15:00|6548|6546|6548|6546|6549|6547|6543|6541|2364
1612282800000|2021-02-02 16:20:00|6549|6547|6543|6541|6550|6548|6540|6538|5311
1612283100000|2021-02-02 16:25:00|6544|6540|6539|6534|6546|6544|6537|6533|9951
1612339200000|2021-02-03 08:00:00|6611|6605|6607|6604|6640|6638|6601|6600|96237
1612339500000|2021-02-03 08:05:00|6606|6603|6604|6602|6617|6615|6598|6596|15116
1612339800000|2021-02-03 08:10:00|6603|6601|6588|6585|6610|6608|6576|6574|25837
1612340100000|2021-02-03 08:15:00|6589|6586|6581|6577|6596|6594|6578|6577|19927
1612340400000|2021-02-03 08:20:00|6580|6576|6583|6580|6590|6588|6572|6570|28682
1612340700000|2021-02-03 08:25:00|6582|6579|6590|6588|6598|6597|6580|6578|22781
1612341000000|2021-02-03 08:30:00|6589|6587|6589|6587|6594|6592|6581|6579|11278
1612341300000|2021-02-03 08:35:00|6588|6586|6582|6580|6588|6586|6574|6571|8684
1612341600000|2021-02-03 08:40:00|6581|6579|6577|6576|6585|6583|6573|6571|7773
1612341900000|2021-02-03 08:45:00|6578|6577|6575|6574|6580|6578|6569|6568|10049
1612342200000|2021-02-03 08:50:00|6576|6575|6572|6569|6580|6579|6570|6568|19948
1612342500000|2021-02-03 08:55:00|6571|6568|6563|6561|6575|6573|6562|6561|27285
1612342800000|2021-02-03 09:00:00|6564|6562|6571|6570|6575|6573|6558|6557|12008
1612343100000|2021-02-03 09:05:00|6570|6569|6567|6564|6574|6572|6564|6562|9040
1612343400000|2021-02-03 09:10:00|6568|6565|6572|6570|6579|6578|6567|6565|18711
1612343700000|2021-02-03 09:15:00|6571|6569|6565|6563|6576|6574|6563|6561|18973
1612344000000|2021-02-03 09:20:00|6564|6562|6565|6564|6571|6570|6561|6560|8962
1612344300000|2021-02-03 09:25:00|6566|6565|6576|6574|6576|6574|6564|6562|7770
1612344600000|2021-02-03 09:30:00|6575|6573|6580|6578|6582|6581|6572|6571|8414
1612344900000|2021-02-03 09:35:00|6581|6579|6577|6575|6584|6582|6576|6575|6325
1612345200000|2021-02-03 09:40:00|6576|6574|6584|6582|6585|6583|6573|6572|6181
1612345500000|2021-02-03 09:45:00|6583|6581|6576|6574|6584|6582|6575|6573|7038
1612345800000|2021-02-03 09:50:00|6575|6575|6580|6578|6583|6581|6569|6567|16924
1612346100000|2021-02-03 09:55:00|6581|6579|6584|6583|6585|6583|6579|6578|2951
1612346400000|2021-02-03 10:00:00|6585|6584|6614|6612|6614|6613|6584|6584|80228
1612346700000|2021-02-03 10:05:00|6613|6611|6609|6607|6614|6613|6607|6605|9497
1612347000000|2021-02-03 10:10:00|6608|6606|6604|6602|6612|6610|6598|6597|11671
1612347300000|2021-02-03 10:15:00|6605|6603|6611|6608|6614|6613|6602|6600|27503
1612347600000|2021-02-03 10:20:00|6612|6609|6613|6611|6614|6613|6603|6601|6428
1612347900000|2021-02-03 10:25:00|6612|6610|6613|6610|6614|6612|6605|6603|23471
1612348200000|2021-02-03 10:30:00|6612|6611|6621|6618|6621|6620|6610|6609|6392
1612348500000|2021-02-03 10:35:00|6619|6619|6620|6618|6625|6624|6619|6618|15156
1612348800000|2021-02-03 10:40:00|6619|6617|6621|6619|6627|6625|6616|6614|31789
1612349100000|2021-02-03 10:45:00|6620|6620|6627|6625|6627|6626|6619|6618|5217
1612349400000|2021-02-03 10:50:00|6626|6626|6629|6628|6630|6629|6625|6624|5857
1612349700000|2021-02-03 10:55:00|6628|6627|6633|6632|6637|6636|6626|6625|18049
1612350000000|2021-02-03 11:00:00|6632|6631|6628|6627|6636|6635|6628|6626|8680
1612350300000|2021-02-03 11:05:00|6627|6626|6635|6634|6637|6636|6627|6626|7239
1612350600000|2021-02-03 11:10:00|6636|6635|6637|6636|6639|6638|6631|6630|12227
1612350900000|2021-02-03 11:15:00|6636|6635|6636|6635|6637|6636|6629|6627|14398
1612351200000|2021-02-03 11:20:00|6637|6636|6639|6638|6640|6638|6631|6630|12449
1612351500000|2021-02-03 11:25:00|6638|6637|6632|6630|6641|6640|6631|6630|11139
1612351800000|2021-02-03 11:30:00|6631|6629|6624|6623|6631|6630|6624|6623|4383
1612352100000|2021-02-03 11:35:00|6623|6622|6615|6614|6624|6623|6615|6613|6688
1612352400000|2021-02-03 11:40:00|6616|6615|6623|6620|6625|6623|6614|6613|5401
1612352700000|2021-02-03 11:45:00|6622|6621|6628|6627|6628|6627|6620|6618|4729
1612353000000|2021-02-03 11:50:00|6627|6626|6623|6621|6629|6628|6622|6620|4670
1612353300000|2021-02-03 11:55:00|6622|6620|6629|6627|6631|6630|6622|6620|10809
1612353600000|2021-02-03 12:00:00|6630|6628|6625|6624|6630|6629|6619|6618|12658
1612353900000|2021-02-03 12:05:00|6624|6623|6616|6614|6626|6625|6615|6613|6881
1612354200000|2021-02-03 12:10:00|6615|6615|6614|6612|6616|6615|6608|6606|5997
1612354500000|2021-02-03 12:15:00|6613|6613|6613|6612|6617|6616|6612|6610|5614
1612354800000|2021-02-03 12:20:00|6614|6613|6617|6615|6619|6618|6612|6611|22930
1612355100000|2021-02-03 12:25:00|6616|6616|6618|6616|6619|6618|6611|6609|8379
1612355400000|2021-02-03 12:30:00|6617|6615|6616|6615|6621|6619|6612|6611|5233
1612355700000|2021-02-03 12:35:00|6617|6616|6618|6617|6619|6618|6614|6613|7591
1612356000000|2021-02-03 12:40:00|6619|6618|6613|6612|6622|6621|6611|6610|3164
1612356300000|2021-02-03 12:45:00|6612|6611|6614|6613|6616|6614|6611|6610|4748
1612356600000|2021-02-03 12:50:00|6615|6614|6623|6620|6625|6624|6615|6613|15499
1612356900000|2021-02-03 12:55:00|6624|6621|6624|6623|6625|6624|6621|6619|13461
1612357200000|2021-02-03 13:00:00|6625|6624|6621|6620|6625|6624|6618|6616|2858
1612357500000|2021-02-03 13:05:00|6620|6619|6620|6619|6620|6620|6612|6611|5108
1612357800000|2021-02-03 13:10:00|6619|6618|6614|6613|6620|6619|6612|6611|6857
1612358100000|2021-02-03 13:15:00|6615|6614|6620|6619|6622|6621|6615|6614|6323
1612358400000|2021-02-03 13:20:00|6621|6620|6619|6618|6621|6620|6618|6617|4515
1612358700000|2021-02-03 13:25:00|6620|6619|6623|6622|6627|6625|6618|6617|19400
1612359000000|2021-02-03 13:30:00|6622|6621|6622|6621|6626|6625|6621|6620|4349
1612359300000|2021-02-03 13:35:00|6621|6620|6621|6620|6625|6624|6619|6618|9622
1612359600000|2021-02-03 13:40:00|6622|6621|6617|6616|6623|6622|6617|6615|3240
1612359900000|2021-02-03 13:45:00|6618|6617|6613|6612|6618|6617|6613|6611|6937
1612360200000|2021-02-03 13:50:00|6614|6611|6615|6614|6616|6615|6612|6610|2878
1612360500000|2021-02-03 13:55:00|6614|6613|6616|6615|6618|6617|6613|6611|18311
1612360800000|2021-02-03 14:00:00|6617|6616|6611|6610|6619|6618|6610|6609|11658
1612361100000|2021-02-03 14:05:00|6610|6609|6608|6607|6614|6613|6601|6600|18014
1612361400000|2021-02-03 14:10:00|6607|6606|6607|6606|6610|6608|6603|6602|9397
1612361700000|2021-02-03 14:15:00|6606|6605|6601|6600|6609|6608|6596|6595|24919
1612362000000|2021-02-03 14:20:00|6602|6601|6605|6603|6609|6608|6602|6601|8633
1612362300000|2021-02-03 14:25:00|6604|6604|6604|6603|6609|6608|6603|6602|11059
1612362600000|2021-02-03 14:30:00|6605|6604|6611|6610|6612|6611|6604|6603|13176
1612362900000|2021-02-03 14:35:00|6612|6611|6611|6609|6616|6615|6605|6604|11172
1612363200000|2021-02-03 14:40:00|6610|6610|6616|6615|6617|6615|6610|6609|10937
1612363500000|2021-02-03 14:45:00|6617|6616|6623|6621|6625|6624|6617|6615|46775
1612363800000|2021-02-03 14:50:00|6622|6622|6627|6626|6630|6628|6620|6618|17924
1612364100000|2021-02-03 14:55:00|6628|6627|6625|6623|6629|6628|6618|6617|19293
1612364400000|2021-02-03 15:00:00|6626|6624|6619|6617|6628|6627|6617|6616|17947
1612364700000|2021-02-03 15:05:00|6620|6618|6630|6629|6631|6629|6619|6617|15922
1612365000000|2021-02-03 15:10:00|6631|6628|6620|6619|6631|6629|6619|6617|12420
1612365300000|2021-02-03 15:15:00|6621|6620|6610|6609|6625|6624|6608|6606|26059
1612365600000|2021-02-03 15:20:00|6611|6610|6619|6618|6623|6622|6611|6609|20116
1612365900000|2021-02-03 15:25:00|6617|6616|6612|6611|6621|6620|6609|6608|19778
1612366200000|2021-02-03 15:30:00|6611|6610|6612|6611|6619|6618|6608|6607|16971
1612366500000|2021-02-03 15:35:00|6613|6612|6620|6619|6620|6619|6611|6610|10491
1612366800000|2021-02-03 15:40:00|6619|6618|6631|6630|6631|6630|6617|6616|15799
1612367100000|2021-02-03 15:45:00|6630|6629|6632|6631|6636|6635|6629|6628|27387
1612367400000|2021-02-03 15:50:00|6631|6630|6635|6634|6637|6636|6628|6627|21999
1612367700000|2021-02-03 15:55:00|6636|6635|6625|6624|6637|6635|6623|6622|24484
1612368000000|2021-02-03 16:00:00|6626|6625|6624|6623|6626|6625|6619|6618|16406
1612368300000|2021-02-03 16:05:00|6623|6622|6624|6623|6624|6623|6620|6619|21274
1612368600000|2021-02-03 16:10:00|6625|6622|6613|6611|6625|6622|6612|6611|29779
1612368900000|2021-02-03 16:15:00|6612|6610|6613|6611|6614|6613|6608|6606|5928
1612369200000|2021-02-03 16:20:00|6614|6612|6608|6607|6615|6614|6608|6607|13269
1612369500000|2021-02-03 16:25:00|6607|6606|6626|6621|6627|6623|6604|6603|32137
1612425600000|2021-02-04 08:00:00|6618|6616|6625|6622|6640|6637|6617|6610|63438
1612425900000|2021-02-04 08:05:00|6624|6623|6623|6619|6630|6628|6605|6603|27336
1612426200000|2021-02-04 08:10:00|6622|6620|6637|6635|6649|6645|6620|6617|38502
1612426500000|2021-02-04 08:15:00|6636|6634|6634|6632|6643|6641|6629|6627|13526
1612426800000|2021-02-04 08:20:00|6633|6631|6633|6631|6635|6634|6622|6620|22547
1612427100000|2021-02-04 08:25:00|6632|6632|6647|6645|6647|6646|6630|6629|35463
1612427400000|2021-02-04 08:30:00|6646|6644|6633|6631|6649|6648|6631|6629|16247
1612427700000|2021-02-04 08:35:00|6632|6630|6619|6617|6634|6631|6617|6616|11345
1612428000000|2021-02-04 08:40:00|6618|6616|6617|6615|6623|6621|6612|6611|9927
1612428300000|2021-02-04 08:45:00|6618|6616|6630|6628|6631|6630|6617|6616|8573
1612428600000|2021-02-04 08:50:00|6631|6629|6634|6632|6635|6634|6626|6624|3596
1612428900000|2021-02-04 08:55:00|6633|6631|6634|6632|6637|6635|6630|6629|3157
1612429200000|2021-02-04 09:00:00|6635|6633|6636|6635|6638|6636|6630|6628|9788
1612429500000|2021-02-04 09:05:00|6635|6634|6632|6629|6636|6635|6629|6628|9070
1612429800000|2021-02-04 09:10:00|6631|6630|6620|6618|6632|6630|6619|6618|8891
1612430100000|2021-02-04 09:15:00|6621|6619|6624|6623|6630|6628|6620|6619|7588
1612430400000|2021-02-04 09:20:00|6623|6622|6631|6629|6634|6632|6622|6619|8969
1612430700000|2021-02-04 09:25:00|6630|6630|6630|6626|6637|6636|6628|6626|13830
1612431000000|2021-02-04 09:30:00|6629|6627|6635|6633|6638|6636|6628|6626|13717
1612431300000|2021-02-04 09:35:00|6634|6632|6638|6637|6644|6643|6630|6629|9629
1612431600000|2021-02-04 09:40:00|6637|6636|6631|6629|6637|6636|6628|6626|8478
1612431900000|2021-02-04 09:45:00|6632|6631|6626|6624|6632|6631|6623|6621|6623
1612432200000|2021-02-04 09:50:00|6625|6623|6622|6619|6625|6623|6618|6616|6732
1612432500000|2021-02-04 09:55:00|6621|6618|6609|6607|6621|6618|6608|6606|6327
1612432800000|2021-02-04 10:00:00|6608|6606|6596|6594|6608|6606|6595|6593|12362
1612433100000|2021-02-04 10:05:00|6595|6593|6597|6596|6600|6599|6594|6592|10179
1612433400000|2021-02-04 10:10:00|6596|6595|6600|6598|6600|6599|6594|6593|13007
1612433700000|2021-02-04 10:15:00|6599|6597|6606|6604|6612|6610|6597|6596|14361
1612434000000|2021-02-04 10:20:00|6605|6605|6606|6605|6609|6607|6602|6600|8581
1612434300000|2021-02-04 10:25:00|6607|6604|6614|6612|6616|6614|6603|6602|7027
1612434600000|2021-02-04 10:30:00|6613|6611|6613|6611|6616|6614|6607|6606|11056
1612434900000|2021-02-04 10:35:00|6612|6610|6607|6606|6617|6615|6605|6604|13472
1612435200000|2021-02-04 10:40:00|6606|6605|6605|6603|6608|6606|6603|6601|3275
1612435500000|2021-02-04 10:45:00|6606|6604|6606|6603|6606|6605|6601|6599|4114
1612435800000|2021-02-04 10:50:00|6605|6604|6610|6608|6611|6609|6603|6602|5922
1612436100000|2021-02-04 10:55:00|6609|6609|6616|6614|6618|6616|6609|6608|21131
1612436400000|2021-02-04 11:00:00|6615|6615|6617|6615|6619|6618|6613|6611|2378
1612436700000|2021-02-04 11:05:00|6616|6616|6616|6613|6620|6618|6615|6613|5475
1612437000000|2021-02-04 11:10:00|6615|6614|6616|6614|6616|6615|6613|6611|4977
1612437300000|2021-02-04 11:15:00|6617|6615|6629|6628|6630|6629|6614|6613|8432
1612437600000|2021-02-04 11:20:00|6628|6627|6629|6628|6630|6629|6625|6624|1560
1612437900000|2021-02-04 11:25:00|6628|6627|6633|6632|6635|6634|6628|6627|14352
1612438200000|2021-02-04 11:30:00|6634|6633|6630|6628|6637|6635|6629|6627|43865
1612438500000|2021-02-04 11:35:00|6629|6627|6631|6628|6635|6634|6627|6625|17490
1612438800000|2021-02-04 11:40:00|6632|6629|6629|6627|6632|6631|6628|6626|6806
1612439100000|2021-02-04 11:45:00|6628|6626|6615|6613|6631|6629|6614|6613|7706
1612439400000|2021-02-04 11:50:00|6616|6614|6605|6603|6616|6614|6600|6599|31582
1612439700000|2021-02-04 11:55:00|6604|6602|6604|6601|6606|6605|6601|6600|9313
1612440000000|2021-02-04 12:00:00|6611|6600|6609|6608|6611|6609|6604|6600|8675
1612440300000|2021-02-04 12:05:00|6608|6607|6611|6609|6618|6616|6604|6602|3690
1612440600000|2021-02-04 12:10:00|6612|6610|6616|6613|6620|6618|6612|6610|3105
1612440900000|2021-02-04 12:15:00|6617|6614|6617|6614|6621|6619|6615|6612|2272
1612441200000|2021-02-04 12:20:00|6618|6615|6616|6613|6620|6618|6614|6612|2181
1612441500000|2021-02-04 12:25:00|6615|6614|6612|6609|6619|6617|6610|6608|1942
1612441800000|2021-02-04 12:30:00|6611|6608|6609|6606|6614|6612|6606|6604|2578
1612442100000|2021-02-04 12:35:00|6608|6607|6608|6606|6612|6610|6606|6605|4035
1612442400000|2021-02-04 12:40:00|6609|6607|6610|6608|6612|6611|6608|6606|3328
1612442700000|2021-02-04 12:45:00|6611|6609|6616|6614|6616|6614|6609|6608|5397
1612443000000|2021-02-04 12:50:00|6617|6613|6611|6610|6618|6617|6610|6608|6078
1612443300000|2021-02-04 12:55:00|6612|6611|6610|6608|6613|6612|6608|6607|1855
1612443600000|2021-02-04 13:00:00|6609|6607|6607|6605|6609|6608|6603|6601|5351
1612443900000|2021-02-04 13:05:00|6608|6606|6609|6608|6610|6608|6606|6604|1595
1612444200000|2021-02-04 13:10:00|6610|6609|6612|6611|6612|6611|6610|6608|758
1612444500000|2021-02-04 13:15:00|6613|6612|6620|6617|6622|6620|6613|6612|4625
1612444800000|2021-02-04 13:20:00|6619|6616|6625|6623|6625|6623|6616|6614|3271
1612445100000|2021-02-04 13:25:00|6624|6624|6623|6622|6628|6626|6622|6620|5097
1612445400000|2021-02-04 13:30:00|6624|6621|6629|6626|6634|6632|6623|6620|6530
1612445700000|2021-02-04 13:35:00|6628|6627|6628|6626|6633|6631|6625|6624|5951
1612446000000|2021-02-04 13:40:00|6629|6627|6629|6627|6630|6629|6625|6624|3891
1612446300000|2021-02-04 13:45:00|6628|6628|6631|6629|6635|6633|6628|6627|13043
1612446600000|2021-02-04 13:50:00|6630|6630|6634|6632|6635|6634|6626|6625|10639
1612446900000|2021-02-04 13:55:00|6635|6633|6628|6626|6635|6634|6627|6625|12558
1612447200000|2021-02-04 14:00:00|6629|6627|6631|6629|6633|6631|6628|6626|3103
1612447500000|2021-02-04 14:05:00|6630|6628|6624|6622|6633|6631|6624|6622|8076
1612447800000|2021-02-04 14:10:00|6625|6623|6621|6620|6626|6624|6619|6618|8717
1612448100000|2021-02-04 14:15:00|6622|6621|6629|6627|6629|6628|6621|6620|5389
1612448400000|2021-02-04 14:20:00|6628|6626|6620|6618|6632|6631|6620|6618|10812
1612448700000|2021-02-04 14:25:00|6621|6619|6627|6624|6628|6626|6621|6619|7954
1612449000000|2021-02-04 14:30:00|6628|6625|6634|6633|6636|6635|6621|6619|10719
1612449300000|2021-02-04 14:35:00|6633|6632|6635|6632|6639|6637|6631|6630|20836
1612449600000|2021-02-04 14:40:00|6636|6633|6639|6637|6639|6638|6631|6629|15036
1612449900000|2021-02-04 14:45:00|6638|6638|6654|6651|6654|6653|6635|6633|37933
1612450200000|2021-02-04 14:50:00|6653|6652|6642|6640|6654|6652|6642|6640|13959
1612450500000|2021-02-04 14:55:00|6643|6641|6647|6646|6652|6650|6643|6641|30767
1612450800000|2021-02-04 15:00:00|6646|6645|6645|6642|6647|6645|6636|6635|10082
1612451100000|2021-02-04 15:05:00|6646|6643|6648|6647|6653|6651|6646|6643|15586
1612451400000|2021-02-04 15:10:00|6647|6646|6652|6650|6653|6651|6647|6645|9583
1612451700000|2021-02-04 15:15:00|6653|6651|6654|6652|6660|6659|6651|6650|21585
1612452000000|2021-02-04 15:20:00|6653|6651|6666|6665|6670|6668|6651|6649|19638
1612452300000|2021-02-04 15:25:00|6667|6664|6640|6638|6667|6664|6639|6637|14509
1612452600000|2021-02-04 15:30:00|6641|6639|6646|6644|6654|6651|6639|6638|16594
1612452900000|2021-02-04 15:35:00|6647|6645|6645|6642|6650|6648|6637|6635|13279
1612453200000|2021-02-04 15:40:00|6646|6643|6649|6648|6651|6650|6641|6640|10242
1612453500000|2021-02-04 15:45:00|6650|6649|6646|6644|6651|6649|6639|6636|14716
1612453800000|2021-02-04 15:50:00|6645|6645|6654|6652|6658|6656|6645|6644|18843
1612454100000|2021-02-04 15:55:00|6655|6653|6658|6656|6659|6657|6648|6647|9515
1612454400000|2021-02-04 16:00:00|6657|6657|6664|6662|6665|6663|6653|6651|19799
1612454700000|2021-02-04 16:05:00|6665|6663|6658|6657|6668|6666|6657|6655|8178
1612455000000|2021-02-04 16:10:00|6659|6658|6655|6654|6664|6662|6655|6653|25078
1612455300000|2021-02-04 16:15:00|6656|6655|6652|6651|6658|6657|6651|6649|18319
1612455600000|2021-02-04 16:20:00|6653|6652|6656|6655|6660|6659|6652|6651|19633
1612455900000|2021-02-04 16:25:00|6657|6654|6654|6652|6658|6657|6653|6651|18203
1612512000000|2021-02-05 08:00:00|6659|6654|6637|6636|6664|6660|6635|6633|51061
1612512300000|2021-02-05 08:05:00|6636|6634|6642|6639|6644|6640|6630|6627|36037
1612512600000|2021-02-05 08:10:00|6643|6640|6638|6635|6644|6642|6630|6628|25071
1612512900000|2021-02-05 08:15:00|6637|6634|6626|6623|6641|6639|6624|6622|17001
1612513200000|2021-02-05 08:20:00|6625|6624|6628|6626|6631|6628|6622|6621|11709
1612513500000|2021-02-05 08:25:00|6627|6625|6614|6613|6627|6625|6613|6612|10342
1612513800000|2021-02-05 08:30:00|6613|6612|6624|6621|6625|6624|6610|6608|8397
1612514100000|2021-02-05 08:35:00|6625|6622|6623|6621|6629|6626|6621|6619|9431
1612514400000|2021-02-05 08:40:00|6622|6620|6620|6618|6627|6624|6617|6616|11470
1612514700000|2021-02-05 08:45:00|6621|6620|6629|6627|6630|6627|6620|6619|6316
1612515000000|2021-02-05 08:50:00|6630|6628|6629|6628|6636|6634|6626|6624|14292
1612515300000|2021-02-05 08:55:00|6628|6627|6631|6629|6634|6633|6624|6622|16231
1612515600000|2021-02-05 09:00:00|6630|6628|6627|6625|6632|6630|6622|6621|12963
1612515900000|2021-02-05 09:05:00|6628|6626|6634|6633|6638|6636|6625|6624|11715
1612516200000|2021-02-05 09:10:00|6633|6632|6642|6641|6644|6642|6632|6631|6135
1612516500000|2021-02-05 09:15:00|6643|6642|6648|6646|6649|6646|6643|6642|3486
1612516800000|2021-02-05 09:20:00|6647|6645|6662|6659|6663|6661|6646|6645|24691
1612517100000|2021-02-05 09:25:00|6661|6660|6662|6660|6664|6663|6658|6657|5541
1612517400000|2021-02-05 09:30:00|6663|6661|6662|6660|6665|6664|6655|6654|21105
1612517700000|2021-02-05 09:35:00|6661|6659|6654|6653|6665|6662|6652|6650|12600
1612518000000|2021-02-05 09:40:00|6653|6652|6664|6661|6664|6663|6652|6650|15472
1612518300000|2021-02-05 09:45:00|6663|6662|6667|6664|6667|6666|6662|6660|7842
1612518600000|2021-02-05 09:50:00|6665|6665|6665|6663|6668|6665|6662|6660|7466
1612518900000|2021-02-05 09:55:00|6664|6664|6661|6659|6667|6665|6658|6657|6547
1612519200000|2021-02-05 10:00:00|6660|6660|6657|6655|6661|6660|6652|6651|7882
1612519500000|2021-02-05 10:05:00|6658|6656|6661|6659|6661|6659|6657|6655|1524
1612519800000|2021-02-05 10:10:00|6662|6660|6665|6664|6665|6664|6659|6658|5381
1612520100000|2021-02-05 10:15:00|6664|6663|6669|6668|6670|6669|6662|6660|6677
1612520400000|2021-02-05 10:20:00|6670|6669|6668|6666|6678|6676|6664|6663|16314
1612520700000|2021-02-05 10:25:00|6667|6665|6667|6665|6669|6667|6665|6663|5502
1612521000000|2021-02-05 10:30:00|6666|6666|6671|6670|6672|6671|6666|6666|4363
1612521300000|2021-02-05 10:35:00|6672|6671|6683|6682|6683|6682|6672|6671|21751
1612521600000|2021-02-05 10:40:00|6684|6683|6682|6680|6685|6684|6680|6679|10194
1612521900000|2021-02-05 10:45:00|6681|6681|6685|6684|6690|6688|6681|6680|4418
1612522200000|2021-02-05 10:50:00|6686|6685|6671|6669|6687|6686|6670|6668|54127
1612522500000|2021-02-05 10:55:00|6672|6670|6671|6670|6675|6673|6668|6667|42286
1612522800000|2021-02-05 11:00:00|6672|6671|6681|6680|6684|6682|6672|6670|12258
1612523100000|2021-02-05 11:05:00|6682|6681|6684|6682|6688|6685|6679|6678|6256
1612523400000|2021-02-05 11:10:00|6685|6683|6684|6682|6685|6683|6681|6679|3299
1612523700000|2021-02-05 11:15:00|6685|6683|6682|6680|6687|6685|6680|6679|4067
1612524000000|2021-02-05 11:20:00|6683|6681|6680|6678|6683|6682|6679|6677|1208
1612524300000|2021-02-05 11:25:00|6681|6679|6676|6675|6684|6682|6671|6663|45062
1612524600000|2021-02-05 11:30:00|6675|6674|6667|6665|6675|6674|6662|6660|11909
1612524900000|2021-02-05 11:35:00|6666|6664|6669|6667|6669|6668|6663|6662|13761
1612525200000|2021-02-05 11:40:00|6670|6668|6673|6671|6677|6675|6670|6667|5506
1612525500000|2021-02-05 11:45:00|6674|6672|6685|6683|6685|6684|6673|6671|12198
1612525800000|2021-02-05 11:50:00|6684|6684|6693|6691|6693|6692|6682|6681|24825
1612526100000|2021-02-05 11:55:00|6692|6690|6692|6690|6694|6693|6689|6687|14589
1612526400000|2021-02-05 12:00:00|6696|6684|6685|6684|6696|6693|6684|6683|75152
1612526700000|2021-02-05 12:05:00|6686|6685|6695|6693|6698|6697|6686|6684|24762
1612527000000|2021-02-05 12:10:00|6694|6692|6698|6696|6698|6697|6692|6690|9112
1612527300000|2021-02-05 12:15:00|6697|6697|6696|6694|6699|6698|6692|6691|10030
1612527600000|2021-02-05 12:20:00|6695|6695|6690|6688|6696|6695|6689|6688|6647
1612527900000|2021-02-05 12:25:00|6689|6687|6694|6693|6695|6694|6688|6687|5722
1612528200000|2021-02-05 12:30:00|6695|6694|6698|6696|6698|6697|6693|6692|3014
1612528500000|2021-02-05 12:35:00|6697|6697|6701|6700|6703|6702|6696|6695|24613
1612528800000|2021-02-05 12:40:00|6700|6699|6700|6698|6703|6702|6697|6696|8917
1612529100000|2021-02-05 12:45:00|6699|6699|6700|6699|6703|6702|6699|6697|7405
1612529400000|2021-02-05 12:50:00|6699|6698|6698|6697|6700|6699|6694|6692|12583
1612529700000|2021-02-05 12:55:00|6697|6696|6697|6696|6701|6699|6696|6694|4529
1612530000000|2021-02-05 13:00:00|6696|6695|6682|6681|6697|6696|6681|6680|6523
1612530300000|2021-02-05 13:05:00|6683|6682|6682|6680|6684|6683|6678|6676|6741
1612530600000|2021-02-05 13:10:00|6681|6679|6675|6674|6682|6681|6674|6672|7097
1612530900000|2021-02-05 13:15:00|6674|6673|6676|6675|6680|6678|6673|6671|13517
1612531200000|2021-02-05 13:20:00|6675|6674|6679|6678|6680|6679|6672|6670|3431
1612531500000|2021-02-05 13:25:00|6678|6677|6675|6673|6679|6678|6674|6672|3991
1612531800000|2021-02-05 13:30:00|6673|6672|6670|6669|6678|6674|6664|6663|12532
1612532100000|2021-02-05 13:35:00|6669|6668|6670|6669|6673|6671|6667|6665|8460
1612532400000|2021-02-05 13:40:00|6671|6670|6675|6674|6676|6674|6669|6668|8460
1612532700000|2021-02-05 13:45:00|6676|6675|6680|6679|6682|6680|6671|6669|27261
1612533000000|2021-02-05 13:50:00|6681|6680|6688|6686|6688|6686|6680|6679|11290
1612533300000|2021-02-05 13:55:00|6687|6685|6678|6677|6688|6687|6678|6677|5236
1612533600000|2021-02-05 14:00:00|6677|6676|6680|6678|6683|6681|6675|6673|4468
1612533900000|2021-02-05 14:05:00|6681|6679|6680|6679|6683|6682|6673|6672|14900
1612534200000|2021-02-05 14:10:00|6681|6680|6681|6679|6682|6681|6676|6675|4199
1612534500000|2021-02-05 14:15:00|6680|6680|6684|6683|6685|6684|6678|6676|6304
1612534800000|2021-02-05 14:20:00|6685|6684|6683|6682|6687|6685|6681|6679|7197
1612535100000|2021-02-05 14:25:00|6684|6683|6683|6681|6684|6683|6679|6678|2511
1612535400000|2021-02-05 14:30:00|6684|6682|6687|6686|6691|6689|6679|6678|11856
1612535700000|2021-02-05 14:35:00|6686|6685|6669|6668|6688|6686|6663|6662|43122
1612536000000|2021-02-05 14:40:00|6670|6669|6680|6679|6686|6685|6667|6666|37342
1612536300000|2021-02-05 14:45:00|6679|6678|6683|6682|6687|6686|6673|6672|20262
1612536600000|2021-02-05 14:50:00|6684|6683|6682|6680|6686|6684|6677|6676|6276
1612536900000|2021-02-05 14:55:00|6681|6679|6683|6679|6684|6682|6667|6664|58873
1612537200000|2021-02-05 15:00:00|6682|6680|6660|6658|6683|6680|6654|6651|44889
1612537500000|2021-02-05 15:05:00|6659|6657|6667|6665|6669|6668|6653|6651|12134
1612537800000|2021-02-05 15:10:00|6668|6666|6651|6649|6669|6666|6648|6647|24935
1612538100000|2021-02-05 15:15:00|6650|6648|6645|6642|6652|6650|6640|6639|19878
1612538400000|2021-02-05 15:20:00|6646|6643|6650|6649|6654|6652|6639|6638|19502
1612538700000|2021-02-05 15:25:00|6651|6650|6668|6666|6669|6667|6650|6649|11943
1612539000000|2021-02-05 15:30:00|6669|6667|6674|6672|6684|6681|6668|6666|18438
1612539300000|2021-02-05 15:35:00|6672|6671|6682|6680|6684|6682|6672|6671|14657
1612539600000|2021-02-05 15:40:00|6681|6679|6682|6681|6683|6682|6676|6675|6128
1612539900000|2021-02-05 15:45:00|6683|6682|6684|6682|6685|6684|6679|6678|12080
1612540200000|2021-02-05 15:50:00|6683|6683|6690|6688|6691|6690|6683|6682|12951
1612540500000|2021-02-05 15:55:00|6689|6689|6688|6686|6693|6692|6685|6684|9147
1612540800000|2021-02-05 16:00:00|6689|6687|6682|6681|6691|6689|6681|6680|6615
1612541100000|2021-02-05 16:05:00|6683|6682|6678|6677|6684|6683|6677|6676|6400
1612541400000|2021-02-05 16:10:00|6679|6678|6679|6678|6683|6682|6677|6676|10328
1612541700000|2021-02-05 16:15:00|6678|6677|6673|6672|6680|6679|6673|6672|10939
1612542000000|2021-02-05 16:20:00|6674|6673|6679|6677|6681|6680|6672|6671|18599
1612542300000|2021-02-05 16:25:00|6678|6678|6681|6678|6684|6681|6678|6677|20602
1612771200000|2021-02-08 08:00:00|6717|6713|6724|6720|6735|6731|6714|6711|41723
1612771500000|2021-02-08 08:05:00|6723|6721|6720|6717|6735|6733|6715|6712|16116
1612771800000|2021-02-08 08:10:00|6719|6716|6720|6717|6723|6719|6713|6710|10961
1612772100000|2021-02-08 08:15:00|6721|6718|6718|6716|6725|6723|6708|6706|33809
1612772400000|2021-02-08 08:20:00|6719|6715|6731|6728|6734|6732|6716|6715|9012
1612772700000|2021-02-08 08:25:00|6732|6729|6735|6733|6738|6736|6731|6729|21979
1612773000000|2021-02-08 08:30:00|6736|6734|6743|6741|6750|6748|6735|6733|27095
1612773300000|2021-02-08 08:35:00|6742|6740|6723|6721|6744|6742|6722|6721|29949
1612773600000|2021-02-08 08:40:00|6724|6722|6721|6718|6727|6725|6715|6713|18568
1612773900000|2021-02-08 08:45:00|6720|6717|6716|6715|6724|6721|6715|6713|13862
1612774200000|2021-02-08 08:50:00|6715|6714|6723|6721|6723|6721|6712|6711|14423
1612774500000|2021-02-08 08:55:00|6724|6722|6723|6721|6725|6724|6714|6713|9015
1612774800000|2021-02-08 09:00:00|6722|6720|6725|6723|6728|6726|6719|6718|8896
1612775100000|2021-02-08 09:05:00|6726|6724|6729|6727|6733|6731|6724|6722|11575
1612775400000|2021-02-08 09:10:00|6730|6728|6731|6729|6735|6734|6730|6728|5994
1612775700000|2021-02-08 09:15:00|6732|6728|6728|6726|6735|6734|6727|6726|5422
1612776000000|2021-02-08 09:20:00|6727|6725|6725|6723|6729|6727|6722|6719|10219
1612776300000|2021-02-08 09:25:00|6726|6724|6717|6716|6728|6726|6717|6716|13341
1612776600000|2021-02-08 09:30:00|6716|6715|6730|6728|6730|6728|6714|6712|25427
1612776900000|2021-02-08 09:35:00|6731|6727|6723|6721|6731|6729|6719|6717|5816
1612777200000|2021-02-08 09:40:00|6724|6723|6728|6726|6732|6731|6723|6721|7588
1612777500000|2021-02-08 09:45:00|6727|6725|6736|6734|6736|6735|6724|6722|7720
1612777800000|2021-02-08 09:50:00|6735|6733|6749|6746|6749|6746|6734|6732|14162
1612778100000|2021-02-08 09:55:00|6748|6747|6754|6752|6755|6753|6746|6744|14617
1612778400000|2021-02-08 10:00:00|6755|6753|6739|6736|6757|6756|6737|6735|14537
1612778700000|2021-02-08 10:05:00|6740|6737|6741|6739|6745|6743|6739|6737|1911
1612779000000|2021-02-08 10:10:00|6742|6740|6737|6736|6743|6741|6735|6734|3548
1612779300000|2021-02-08 10:15:00|6738|6735|6739|6737|6739|6738|6733|6731|3448
1612779600000|2021-02-08 10:20:00|6738|6738|6737|6736|6742|6741|6735|6733|4272
1612779900000|2021-02-08 10:25:00|6736|6734|6744|6742|6745|6743|6733|6731|9955
1612780200000|2021-02-08 10:30:00|6743|6741|6734|6733|6743|6741|6732|6731|4809
1612780500000|2021-02-08 10:35:00|6733|6732|6727|6725|6737|6735|6727|6725|19805
1612780800000|2021-02-08 10:40:00|6728|6726|6721|6719|6730|6728|6720|6719|12855
1612781100000|2021-02-08 10:45:00|6720|6720|6730|6729|6730|6729|6720|6719|10506
1612781400000|2021-02-08 10:50:00|6729|6728|6730|6728|6730|6728|6726|6724|5953
1612781700000|2021-02-08 10:55:00|6729|6729|6732|6731|6733|6731|6728|6727|4088
1612782000000|2021-02-08 11:00:00|6733|6732|6734|6732|6737|6735|6731|6729|8531
1612782300000|2021-02-08 11:05:00|6733|6733|6740|6738|6740|6738|6732|6731|3655
1612782600000|2021-02-08 11:10:00|6739|6739|6749|6746|6749|6746|6738|6736|7172
1612782900000|2021-02-08 11:15:00|6748|6747|6748|6746|6750|6748|6745|6744|16765
1612783200000|2021-02-08 11:20:00|6747|6745|6749|6747|6749|6748|6743|6742|6477
1612783500000|2021-02-08 11:25:00|6750|6748|6755|6753|6755|6754|6747|6744|12972
1612783800000|2021-02-08 11:30:00|6754|6752|6753|6750|6754|6753|6751|6749|2103
1612784100000|2021-02-08 11:35:00|6752|6751|6752|6750|6754|6752|6749|6748|3857
1612784400000|2021-02-08 11:40:00|6753|6751|6753|6752|6755|6754|6752|6750|5747
1612784700000|2021-02-08 11:45:00|6752|6751|6750|6749|6754|6753|6746|6744|4468
1612785000000|2021-02-08 11:50:00|6751|6750|6748|6747|6755|6753|6748|6746|10264
1612785300000|2021-02-08 11:55:00|6747|6746|6750|6749|6752|6750|6747|6745|2995
1612785600000|2021-02-08 12:00:00|6752|6745|6746|6744|6752|6746|6738|6737|7496
1612785900000|2021-02-08 12:05:00|6745|6743|6738|6736|6746|6744|6737|6736|4077
1612786200000|2021-02-08 12:10:00|6737|6737|6744|6742|6746|6744|6737|6736|4512
1612786500000|2021-02-08 12:15:00|6743|6743|6745|6743|6746|6745|6742|6741|1974
1612786800000|2021-02-08 12:20:00|6744|6742|6741|6739|6745|6742|6739|6737|4580
1612787100000|2021-02-08 12:25:00|6742|6740|6745|6743|6748|6747|6741|6740|3794
1612787400000|2021-02-08 12:30:00|6744|6742|6747|6746|6747|6746|6742|6740|3909
1612787700000|2021-02-08 12:35:00|6748|6747|6749|6748|6749|6748|6744|6742|4800
1612788000000|2021-02-08 12:40:00|6750|6749|6753|6751|6756|6755|6750|6749|5848
1612788300000|2021-02-08 12:45:00|6754|6752|6755|6753|6756|6755|6749|6746|24418
1612788600000|2021-02-08 12:50:00|6756|6754|6755|6753|6757|6755|6752|6750|2500
1612788900000|2021-02-08 12:55:00|6754|6754|6759|6756|6760|6759|6754|6754|5270
1612789200000|2021-02-08 13:00:00|6758|6757|6762|6760|6763|6762|6757|6756|5539
1612789500000|2021-02-08 13:05:00|6761|6759|6764|6762|6764|6763|6760|6759|3344
1612789800000|2021-02-08 13:10:00|6763|6761|6767|6765|6768|6766|6762|6761|6639
1612790100000|2021-02-08 13:15:00|6766|6764|6772|6771|6772|6771|6764|6763|5878
1612790400000|2021-02-08 13:20:00|6773|6772|6779|6778|6781|6780|6771|6770|12432
1612790700000|2021-02-08 13:25:00|6778|6777|6772|6770|6779|6778|6767|6765|10384
1612791000000|2021-02-08 13:30:00|6771|6771|6776|6774|6777|6775|6770|6769|6698
1612791300000|2021-02-08 13:35:00|6775|6775|6777|6776|6784|6783|6774|6773|12481
1612791600000|2021-02-08 13:40:00|6778|6775|6781|6779|6783|6781|6775|6774|11267
1612791900000|2021-02-08 13:45:00|6782|6780|6769|6768|6782|6781|6768|6767|9172
1612792200000|2021-02-08 13:50:00|6770|6769|6770|6768|6772|6770|6764|6763|6373
1612792500000|2021-02-08 13:55:00|6771|6769|6773|6772|6775|6774|6769|6768|8520
1612792800000|2021-02-08 14:00:00|6774|6773|6777|6775|6780|6778|6773|6773|3960
1612793100000|2021-02-08 14:05:00|6778|6776|6779|6777|6783|6782|6775|6774|12668
1612793400000|2021-02-08 14:10:00|6780|6778|6784|6782|6785|6784|6779|6777|11443
1612793700000|2021-02-08 14:15:00|6783|6783|6782|6781|6787|6785|6780|6779|8171
1612794000000|2021-02-08 14:20:00|6781|6780|6778|6777|6783|6782|6778|6776|5342
1612794300000|2021-02-08 14:25:00|6777|6776|6775|6774|6777|6776|6773|6771|3780
1612794600000|2021-02-08 14:30:00|6776|6775|6779|6776|6784|6783|6774|6772|11677
1612794900000|2021-02-08 14:35:00|6778|6777|6780|6779|6787|6785|6778|6777|5519
1612795200000|2021-02-08 14:40:00|6781|6780|6783|6781|6787|6786|6780|6778|8120
1612795500000|2021-02-08 14:45:00|6784|6782|6784|6782|6787|6786|6779|6778|7243
1612795800000|2021-02-08 14:50:00|6785|6783|6788|6787|6788|6787|6785|6782|18454
1612796100000|2021-02-08 14:55:00|6787|6786|6790|6789|6793|6792|6785|6784|25507
1612796400000|2021-02-08 15:00:00|6791|6790|6791|6790|6795|6794|6789|6788|24364
1612796700000|2021-02-08 15:05:00|6792|6791|6789|6787|6795|6794|6788|6787|25812
1612797000000|2021-02-08 15:10:00|6788|6786|6783|6782|6790|6788|6778|6777|28221
1612797300000|2021-02-08 15:15:00|6782|6781|6785|6783|6787|6785|6779|6778|20525
1612797600000|2021-02-08 15:20:00|6786|6784|6773|6772|6787|6785|6773|6771|18627
1612797900000|2021-02-08 15:25:00|6771|6771|6773|6771|6777|6775|6770|6768|13776
1612798200000|2021-02-08 15:30:00|6772|6772|6782|6781|6783|6781|6770|6768|4154
1612798500000|2021-02-08 15:35:00|6783|6780|6770|6769|6783|6780|6770|6768|20532
1612798800000|2021-02-08 15:40:00|6771|6768|6767|6766|6775|6774|6767|6766|10801
1612799100000|2021-02-08 15:45:00|6768|6767|6762|6761|6769|6767|6760|6759|19219
1612799400000|2021-02-08 15:50:00|6763|6762|6763|6762|6770|6769|6761|6759|15805
1612799700000|2021-02-08 15:55:00|6764|6761|6771|6770|6772|6770|6756|6754|30903
1612800000000|2021-02-08 16:00:00|6772|6771|6766|6765|6775|6774|6765|6763|18131
1612800300000|2021-02-08 16:05:00|6765|6764|6756|6755|6766|6764|6755|6754|16190
1612800600000|2021-02-08 16:10:00|6757|6756|6751|6750|6757|6756|6748|6747|33397
1612800900000|2021-02-08 16:15:00|6752|6751|6750|6748|6754|6753|6747|6746|23909
1612801200000|2021-02-08 16:20:00|6749|6747|6755|6754|6756|6755|6746|6745|19266
1612801500000|2021-02-08 16:25:00|6754|6753|6758|6756|6758|6757|6752|6751|16119
1612857600000|2021-02-09 08:00:00|6730|6720|6696|6694|6730|6724|6696|6693|58897
1612857900000|2021-02-09 08:05:00|6695|6693|6700|6698|6701|6700|6689|6687|33547
1612858200000|2021-02-09 08:10:00|6701|6699|6695|6693|6706|6703|6690|6689|12940
1612858500000|2021-02-09 08:15:00|6696|6694|6707|6704|6711|6709|6694|6694|13671
1612858800000|2021-02-09 08:20:00|6706|6703|6701|6699|6708|6706|6701|6699|7360
1612859100000|2021-02-09 08:25:00|6700|6700|6717|6715|6718|6716|6700|6700|13807
1612859400000|2021-02-09 08:30:00|6716|6714|6731|6729|6732|6730|6713|6711|19725
1612859700000|2021-02-09 08:35:00|6730|6728|6726|6725|6734|6732|6723|6722|7405
1612860000000|2021-02-09 08:40:00|6727|6726|6725|6722|6728|6726|6719|6718|4800
1612860300000|2021-02-09 08:45:00|6724|6723|6724|6723|6728|6726|6722|6720|7589
1612860600000|2021-02-09 08:50:00|6723|6722|6717|6714|6725|6724|6717|6714|4670
1612860900000|2021-02-09 08:55:00|6716|6715|6712|6710|6718|6716|6710|6709|3107
1612861200000|2021-02-09 09:00:00|6711|6709|6712|6710|6718|6716|6709|6708|14842
1612861500000|2021-02-09 09:05:00|6713|6711|6699|6698|6716|6714|6695|6694|22257
1612861800000|2021-02-09 09:10:00|6698|6697|6699|6697|6701|6700|6696|6694|8016
1612862100000|2021-02-09 09:15:00|6698|6696|6664|6661|6698|6697|6661|6660|19423
1612862400000|2021-02-09 09:20:00|6665|6662|6680|6677|6680|6679|6659|6658|35379
1612862700000|2021-02-09 09:25:00|6681|6678|6688|6687|6695|6694|6676|6675|31743
1612863000000|2021-02-09 09:30:00|6687|6686|6682|6679|6688|6686|6678|6676|7723
1612863300000|2021-02-09 09:35:00|6681|6681|6686|6684|6692|6689|6679|6677|4307
1612863600000|2021-02-09 09:40:00|6685|6683|6691|6689|6695|6693|6683|6681|12790
1612863900000|2021-02-09 09:45:00|6690|6688|6694|6693|6697|6695|6689|6688|3079
1612864200000|2021-02-09 09:50:00|6693|6692|6691|6689|6694|6692|6686|6685|14306
1612864500000|2021-02-09 09:55:00|6692|6690|6687|6685|6692|6691|6686|6685|23118
1612864800000|2021-02-09 10:00:00|6688|6686|6691|6690|6693|6691|6686|6685|3801
1612865100000|2021-02-09 10:05:00|6690|6689|6691|6689|6697|6695|6688|6687|4990
1612865400000|2021-02-09 10:10:00|6692|6690|6698|6696|6698|6696|6689|6688|16598
1612865700000|2021-02-09 10:15:00|6699|6697|6700|6698|6700|6698|6694|6692|1467
1612866000000|2021-02-09 10:20:00|6698|6697|6700|6698|6704|6702|6695|6694|12154
1612866300000|2021-02-09 10:25:00|6699|6699|6707|6705|6708|6706|6699|6698|3312
1612866600000|2021-02-09 10:30:00|6708|6706|6704|6701|6714|6713|6702|6700|5054
1612866900000|2021-02-09 10:35:00|6703|6702|6701|6699|6704|6703|6700|6699|7906
1612867200000|2021-02-09 10:40:00|6700|6698|6699|6696|6701|6700|6695|6693|1890
1612867500000|2021-02-09 10:45:00|6698|6697|6697|6694|6701|6700|6694|6692|3519
1612867800000|2021-02-09 10:50:00|6698|6695|6705|6703|6705|6703|6696|6695|6555
1612868100000|2021-02-09 10:55:00|6706|6701|6704|6702|6706|6704|6702|6700|6658
1612868400000|2021-02-09 11:00:00|6703|6701|6702|6700|6703|6701|6699|6698|2351
1612868700000|2021-02-09 11:05:00|6701|6701|6693|6691|6702|6701|6689|6687|10161
1612869000000|2021-02-09 11:10:00|6692|6690|6693|6691|6699|6697|6691|6689|6489
1612869300000|2021-02-09 11:15:00|6692|6690|6700|6698|6701|6699|6692|6690|1971
1612869600000|2021-02-09 11:20:00|6699|6697|6705|6703|6707|6705|6698|6697|7239
1612869900000|2021-02-09 11:25:00|6704|6702|6711|6709|6711|6709|6702|6701|3209
1612870200000|2021-02-09 11:30:00|6710|6710|6719|6717|6723|6721|6710|6710|2645
1612870500000|2021-02-09 11:35:00|6720|6718|6718|6716|6720|6718|6712|6710|3835
1612870800000|2021-02-09 11:40:00|6719|6717|6719|6717|6720|6718|6716|6714|1788
1612871100000|2021-02-09 11:45:00|6718|6718|6725|6722|6725|6724|6717|6715|10777
1612871400000|2021-02-09 11:50:00|6726|6723|6729|6728|6731|6729|6723|6721|4321
1612871700000|2021-02-09 11:55:00|6728|6727|6729|6727|6734|6733|6725|6724|6628
1612872000000|2021-02-09 12:00:00|6733|6716|6732|6729|6733|6729|6728|6716|6456
1612872300000|2021-02-09 12:05:00|6731|6730|6734|6732|6734|6733|6730|6728|3637
1612872600000|2021-02-09 12:10:00|6733|6731|6727|6725|6734|6732|6725|6723|2202
1612872900000|2021-02-09 12:15:00|6726|6724|6729|6728|6729|6728|6725|6724|6765
1612873200000|2021-02-09 12:20:00|6728|6727|6724|6723|6729|6728|6721|6719|3952
1612873500000|2021-02-09 12:25:00|6725|6724|6723|6721|6727|6725|6720|6718|8683
1612873800000|2021-02-09 12:30:00|6722|6722|6722|6720|6723|6722|6721|6719|1028
1612874100000|2021-02-09 12:35:00|6721|6719|6718|6716|6722|6719|6717|6715|3691
1612874400000|2021-02-09 12:40:00|6719|6717|6723|6721|6725|6724|6719|6717|23968
1612874700000|2021-02-09 12:45:00|6722|6720|6725|6723|6729|6727|6721|6720|8273
1612875000000|2021-02-09 12:50:00|6726|6724|6728|6726|6729|6728|6725|6723|4023
1612875300000|2021-02-09 12:55:00|6729|6727|6735|6733|6737|6735|6729|6726|6939
1612875600000|2021-02-09 13:00:00|6734|6734|6735|6733|6737|6736|6732|6730|4605
1612875900000|2021-02-09 13:05:00|6734|6734|6737|6736|6737|6736|6734|6732|959
1612876200000|2021-02-09 13:10:00|6738|6737|6732|6731|6738|6737|6727|6726|6527
1612876500000|2021-02-09 13:15:00|6731|6730|6732|6730|6734|6733|6729|6727|1421
1612876800000|2021-02-09 13:20:00|6733|6731|6735|6733|6735|6734|6731|6730|2125
1612877100000|2021-02-09 13:25:00|6734|6732|6730|6729|6738|6736|6730|6728|18144
1612877400000|2021-02-09 13:30:00|6729|6728|6730|6728|6734|6732|6728|6727|9496
1612877700000|2021-02-09 13:35:00|6729|6729|6718|6717|6730|6729|6716|6715|3740
1612878000000|2021-02-09 13:40:00|6719|6716|6730|6728|6730|6728|6718|6716|6678
1612878300000|2021-02-09 13:45:00|6729|6727|6724|6722|6731|6729|6723|6721|2706
1612878600000|2021-02-09 13:50:00|6725|6723|6719|6718|6726|6724|6719|6717|7124
1612878900000|2021-02-09 13:55:00|6718|6717|6712|6711|6722|6720|6712|6711|6224
1612879200000|2021-02-09 14:00:00|6713|6712|6713|6711|6717|6716|6706|6705|7800
1612879500000|2021-02-09 14:05:00|6712|6710|6705|6704|6712|6710|6705|6704|12186
1612879800000|2021-02-09 14:10:00|6704|6703|6701|6700|6705|6703|6701|6699|15462
1612880100000|2021-02-09 14:15:00|6700|6699|6710|6709|6710|6709|6698|6696|9465
1612880400000|2021-02-09 14:20:00|6711|6710|6715|6714|6716|6714|6708|6706|4817
1612880700000|2021-02-09 14:25:00|6716|6715|6716|6714|6717|6716|6711|6710|2661
1612881000000|2021-02-09 14:30:00|6715|6713|6719|6716|6727|6725|6714|6713|19666
1612881300000|2021-02-09 14:35:00|6718|6717|6708|6707|6720|6718|6707|6706|9674
1612881600000|2021-02-09 14:40:00|6707|6706|6706|6705|6709|6707|6696|6694|5988
1612881900000|2021-02-09 14:45:00|6707|6706|6711|6709|6711|6710|6704|6702|18603
1612882200000|2021-02-09 14:50:00|6712|6710|6708|6705|6712|6710|6702|6701|19139
1612882500000|2021-02-09 14:55:00|6707|6706|6708|6707|6710|6709|6706|6704|20671
1612882800000|2021-02-09 15:00:00|6709|6708|6697|6695|6710|6709|6693|6691|17176
1612883100000|2021-02-09 15:05:00|6696|6694|6706|6704|6706|6705|6689|6688|22245
1612883400000|2021-02-09 15:10:00|6707|6705|6717|6715|6720|6718|6706|6705|35927
1612883700000|2021-02-09 15:15:00|6716|6714|6716|6714|6719|6717|6712|6710|18387
1612884000000|2021-02-09 15:20:00|6715|6715|6714|6712|6722|6720|6714|6712|23497
1612884300000|2021-02-09 15:25:00|6715|6713|6725|6723|6725|6723|6714|6712|10737
1612884600000|2021-02-09 15:30:00|6726|6722|6720|6718|6726|6725|6719|6718|7349
1612884900000|2021-02-09 15:35:00|6719|6717|6719|6717|6723|6721|6716|6714|6490
1612885200000|2021-02-09 15:40:00|6718|6718|6719|6717|6721|6719|6716|6715|7735
1612885500000|2021-02-09 15:45:00|6718|6718|6715|6714|6718|6718|6712|6710|13826
1612885800000|2021-02-09 15:50:00|6716|6715|6719|6717|6720|6718|6714|6712|7782
1612886100000|2021-02-09 15:55:00|6720|6718|6718|6716|6720|6718|6713|6711|10287
1612886400000|2021-02-09 16:00:00|6717|6717|6707|6705|6717|6717|6706|6705|9142
1612886700000|2021-02-09 16:05:00|6708|6706|6702|6700|6710|6708|6701|6699|10432
1612887000000|2021-02-09 16:10:00|6701|6699|6707|6706|6707|6706|6697|6695|5671
1612887300000|2021-02-09 16:15:00|6706|6705|6703|6702|6707|6706|6700|6699|10906
1612887600000|2021-02-09 16:20:00|6704|6703|6716|6714|6719|6717|6704|6703|7036
1612887900000|2021-02-09 16:25:00|6715|6715|6712|6710|6721|6720|6711|6709|24251
1612944000000|2021-02-10 08:00:00|6744|6740|6747|6743|6752|6750|6737|6733|52653
1612944300000|2021-02-10 08:05:00|6748|6744|6727|6724|6750|6746|6726|6723|7349
1612944600000|2021-02-10 08:10:00|6726|6723|6708|6706|6726|6723|6702|6699|16101
1612944900000|2021-02-10 08:15:00|6709|6707|6711|6709|6719|6717|6708|6705|9244
1612945200000|2021-02-10 08:20:00|6712|6710|6707|6705|6717|6715|6705|6703|5468
1612945500000|2021-02-10 08:25:00|6708|6706|6689|6687|6708|6706|6686|6685|13027
1612945800000|2021-02-10 08:30:00|6688|6686|6679|6677|6689|6687|6668|6666|27325
1612946100000|2021-02-10 08:35:00|6680|6678|6668|6666|6681|6680|6668|6666|17290
1612946400000|2021-02-10 08:40:00|6669|6667|6665|6662|6670|6668|6660|6658|13999
1612946700000|2021-02-10 08:45:00|6664|6661|6671|6668|6671|6670|6659|6656|11280
1612947000000|2021-02-10 08:50:00|6670|6667|6684|6681|6686|6684|6665|6663|17958
1612947300000|2021-02-10 08:55:00|6685|6682|6687|6684|6693|6691|6684|6682|9968
1612947600000|2021-02-10 09:00:00|6686|6683|6679|6677|6689|6687|6679|6677|5247
1612947900000|2021-02-10 09:05:00|6680|6678|6681|6678|6686|6683|6671|6670|7882
1612948200000|2021-02-10 09:10:00|6680|6679|6672|6670|6680|6679|6671|6670|7969
1612948500000|2021-02-10 09:15:00|6671|6669|6673|6670|6674|6672|6666|6664|10655
1612948800000|2021-02-10 09:20:00|6672|6669|6675|6674|6676|6674|6667|6665|7008
1612949100000|2021-02-10 09:25:00|6676|6673|6676|6673|6676|6674|6672|6670|2104
1612949400000|2021-02-10 09:30:00|6675|6674|6689|6687|6689|6688|6675|6673|3026
1612949700000|2021-02-10 09:35:00|6688|6686|6688|6686|6692|6690|6682|6681|9642
1612950000000|2021-02-10 09:40:00|6687|6687|6694|6692|6698|6695|6686|6685|16022
1612950300000|2021-02-10 09:45:00|6693|6691|6695|6693|6698|6695|6691|6689|3041
1612950600000|2021-02-10 09:50:00|6696|6692|6693|6691|6702|6700|6692|6691|4951
1612950900000|2021-02-10 09:55:00|6692|6690|6696|6693|6696|6695|6689|6687|2822
1612951200000|2021-02-10 10:00:00|6695|6692|6689|6688|6695|6693|6686|6685|1735
1612951500000|2021-02-10 10:05:00|6690|6689|6693|6691|6694|6692|6689|6688|1565
1612951800000|2021-02-10 10:10:00|6694|6692|6688|6685|6695|6693|6688|6685|2172
1612952100000|2021-02-10 10:15:00|6687|6684|6691|6689|6695|6693|6680|6679|7198
1612952400000|2021-02-10 10:20:00|6690|6690|6692|6690|6692|6691|6687|6686|4331
1612952700000|2021-02-10 10:25:00|6690|6689|6696|6693|6696|6695|6687|6686|15371
1612953000000|2021-02-10 10:30:00|6695|6692|6688|6686|6695|6694|6686|6685|6765
1612953300000|2021-02-10 10:35:00|6687|6687|6695|6693|6695|6693|6687|6685|5528
1612953600000|2021-02-10 10:40:00|6694|6692|6707|6705|6707|6706|6693|6691|18183
1612953900000|2021-02-10 10:45:00|6706|6704|6707|6705|6709|6708|6705|6703|6561
1612954200000|2021-02-10 10:50:00|6708|6706|6706|6704|6708|6706|6702|6700|2737
1612954500000|2021-02-10 10:55:00|6705|6705|6714|6712|6714|6712|6705|6705|6689
1612954800000|2021-02-10 11:00:00|6713|6713|6726|6724|6728|6726|6713|6712|14368
1612955100000|2021-02-10 11:05:00|6727|6725|6725|6722|6729|6728|6720|6719|4150
1612955400000|2021-02-10 11:10:00|6724|6723|6729|6727|6730|6728|6723|6721|4894
1612955700000|2021-02-10 11:15:00|6730|6728|6732|6730|6735|6733|6729|6726|7519
1612956000000|2021-02-10 11:20:00|6731|6729|6733|6731|6735|6733|6726|6725|6767
1612956300000|2021-02-10 11:25:00|6736|6732|6737|6735|6739|6738|6734|6732|14141
1612956600000|2021-02-10 11:30:00|6736|6734|6729|6726|6737|6736|6728|6726|7855
1612956900000|2021-02-10 11:35:00|6728|6725|6734|6732|6735|6734|6725|6722|17687
1612957200000|2021-02-10 11:40:00|6733|6731|6733|6731|6737|6735|6731|6730|18875
1612957500000|2021-02-10 11:45:00|6732|6730|6725|6723|6736|6734|6723|6721|25347
1612957800000|2021-02-10 11:50:00|6724|6722|6732|6730|6732|6731|6723|6722|5460
1612958100000|2021-02-10 11:55:00|6733|6731|6735|6733|6736|6735|6731|6730|7261
1612958400000|2021-02-10 12:00:00|6736|6734|6725|6723|6739|6735|6724|6722|11024
1612958700000|2021-02-10 12:05:00|6724|6722|6736|6734|6736|6734|6722|6720|5153
1612959000000|2021-02-10 12:10:00|6737|6733|6735|6732|6737|6733|6730|6729|2284
1612959300000|2021-02-10 12:15:00|6734|6731|6730|6728|6737|6735|6729|6727|13283
1612959600000|2021-02-10 12:20:00|6731|6729|6737|6735|6737|6736|6727|6726|7817
1612959900000|2021-02-10 12:25:00|6736|6734|6731|6729|6736|6734|6729|6727|4364
1612960200000|2021-02-10 12:30:00|6730|6728|6727|6726|6730|6728|6726|6725|2846
1612960500000|2021-02-10 12:35:00|6728|6727|6732|6731|6734|6732|6728|6727|2350
1612960800000|2021-02-10 12:40:00|6731|6730|6734|6732|6735|6733|6730|6728|4846
1612961100000|2021-02-10 12:45:00|6733|6733|6737|6736|6740|6739|6733|6732|10536
1612961400000|2021-02-10 12:50:00|6738|6735|6735|6733|6738|6737|6732|6730|4920
1612961700000|2021-02-10 12:55:00|6736|6734|6735|6732|6738|6736|6732|6731|4968
1612962000000|2021-02-10 13:00:00|6734|6733|6732|6730|6734|6733|6729|6728|3911
1612962300000|2021-02-10 13:05:00|6731|6729|6735|6733|6736|6734|6728|6727|4382
1612962600000|2021-02-10 13:10:00|6734|6732|6743|6741|6746|6744|6734|6732|8784
1612962900000|2021-02-10 13:15:00|6742|6742|6747|6746|6748|6746|6741|6740|7242
1612963200000|2021-02-10 13:20:00|6746|6745|6743|6741|6748|6747|6742|6740|4002
1612963500000|2021-02-10 13:25:00|6744|6742|6745|6743|6745|6743|6736|6734|7900
1612963800000|2021-02-10 13:30:00|6746|6744|6755|6753|6757|6756|6743|6742|15728
1612964100000|2021-02-10 13:35:00|6754|6754|6749|6746|6754|6754|6740|6738|8747
1612964400000|2021-02-10 13:40:00|6748|6747|6747|6745|6749|6747|6741|6740|12698
1612964700000|2021-02-10 13:45:00|6745|6744|6746|6744|6747|6746|6744|6743|3929
1612965000000|2021-02-10 13:50:00|6745|6745|6747|6745|6748|6746|6744|6743|6060
1612965300000|2021-02-10 13:55:00|6748|6746|6751|6750|6753|6752|6746|6745|6596
1612965600000|2021-02-10 14:00:00|6750|6749|6757|6756|6758|6756|6749|6747|20275
1612965900000|2021-02-10 14:05:00|6756|6755|6759|6758|6761|6760|6753|6752|9154
1612966200000|2021-02-10 14:10:00|6758|6757|6755|6753|6759|6757|6751|6750|6236
1612966500000|2021-02-10 14:15:00|6756|6754|6761|6760|6764|6762|6755|6753|7206
1612966800000|2021-02-10 14:20:00|6760|6759|6766|6764|6767|6764|6756|6755|9811
1612967100000|2021-02-10 14:25:00|6765|6765|6771|6769|6771|6770|6761|6760|12285
1612967400000|2021-02-10 14:30:00|6772|6770|6767|6765|6774|6773|6764|6761|27858
1612967700000|2021-02-10 14:35:00|6768|6766|6768|6766|6772|6770|6761|6760|15509
1612968000000|2021-02-10 14:40:00|6767|6765|6765|6763|6771|6769|6763|6761|5736
1612968300000|2021-02-10 14:45:00|6766|6764|6781|6780|6785|6783|6766|6764|27119
1612968600000|2021-02-10 14:50:00|6780|6779|6773|6771|6781|6779|6769|6767|10061
1612968900000|2021-02-10 14:55:00|6772|6772|6776|6774|6776|6774|6770|6768|10606
1612969200000|2021-02-10 15:00:00|6777|6775|6785|6783|6786|6785|6777|6774|8564
1612969500000|2021-02-10 15:05:00|6784|6782|6780|6779|6787|6785|6777|6776|16218
1612969800000|2021-02-10 15:10:00|6779|6778|6764|6762|6779|6779|6760|6758|28804
1612970100000|2021-02-10 15:15:00|6763|6761|6753|6752|6763|6762|6752|6751|14878
1612970400000|2021-02-10 15:20:00|6751|6751|6731|6728|6751|6751|6729|6727|33363
1612970700000|2021-02-10 15:25:00|6730|6727|6729|6727|6743|6741|6723|6721|32237
1612971000000|2021-02-10 15:30:00|6730|6728|6713|6710|6730|6729|6711|6709|30510
1612971300000|2021-02-10 15:35:00|6712|6711|6707|6705|6725|6723|6706|6703|15206
1612971600000|2021-02-10 15:40:00|6706|6704|6672|6670|6709|6708|6661|6659|49363
1612971900000|2021-02-10 15:45:00|6673|6671|6689|6687|6690|6687|6652|6651|29482
1612972200000|2021-02-10 15:50:00|6690|6688|6710|6708|6719|6717|6685|6683|28201
1612972500000|2021-02-10 15:55:00|6711|6709|6730|6728|6733|6730|6706|6703|15767
1612972800000|2021-02-10 16:00:00|6731|6729|6712|6710|6733|6731|6711|6709|17421
1612973100000|2021-02-10 16:05:00|6713|6709|6724|6721|6727|6725|6702|6701|18071
1612973400000|2021-02-10 16:10:00|6723|6722|6734|6731|6738|6735|6723|6721|19748
1612973700000|2021-02-10 16:15:00|6733|6732|6727|6725|6737|6736|6724|6723|14875
1612974000000|2021-02-10 16:20:00|6728|6724|6725|6722|6733|6731|6723|6720|17799
1612974300000|2021-02-10 16:25:00|6726|6723|6713|6710|6728|6727|6708|6707|25335
1613030400000|2021-02-11 08:00:00|6710|6701|6710|6706|6727|6725|6702|6701|49862
1613030700000|2021-02-11 08:05:00|6711|6707|6699|6696|6721|6719|6697|6695|24680
1613031000000|2021-02-11 08:10:00|6700|6697|6681|6678|6703|6701|6675|6671|22352
1613031300000|2021-02-11 08:15:00|6680|6677|6693|6691|6699|6696|6679|6677|16481
1613031600000|2021-02-11 08:20:00|6694|6692|6688|6685|6694|6693|6682|6681|10515
1613031900000|2021-02-11 08:25:00|6687|6686|6694|6691|6701|6699|6687|6685|15389
1613032200000|2021-02-11 08:30:00|6693|6692|6686|6684|6703|6702|6682|6681|29016
1613032500000|2021-02-11 08:35:00|6685|6683|6691|6688|6695|6692|6682|6681|10015
1613032800000|2021-02-11 08:40:00|6690|6687|6703|6702|6706|6703|6689|6687|7514
1613033100000|2021-02-11 08:45:00|6702|6701|6704|6701|6708|6707|6699|6697|5715
1613033400000|2021-02-11 08:50:00|6705|6704|6722|6720|6727|6725|6703|6701|19622
1613033700000|2021-02-11 08:55:00|6723|6721|6724|6722|6730|6728|6719|6718|14312
1613034000000|2021-02-11 09:00:00|6723|6721|6724|6722|6727|6725|6717|6715|13744
1613034300000|2021-02-11 09:05:00|6725|6723|6717|6716|6727|6725|6716|6715|11292
1613034600000|2021-02-11 09:10:00|6716|6715|6711|6710|6720|6718|6711|6710|3620
1613034900000|2021-02-11 09:15:00|6710|6709|6707|6705|6712|6711|6702|6700|11221
1613035200000|2021-02-11 09:20:00|6708|6706|6719|6716|6719|6717|6707|6705|7309
1613035500000|2021-02-11 09:25:00|6718|6715|6710|6708|6720|6719|6707|6705|4110
1613035800000|2021-02-11 09:30:00|6709|6707|6704|6702|6710|6708|6703|6701|9213
1613036100000|2021-02-11 09:35:00|6703|6701|6703|6701|6705|6703|6698|6696|7577
1613036400000|2021-02-11 09:40:00|6704|6702|6706|6704|6708|6706|6702|6700|5074
1613036700000|2021-02-11 09:45:00|6705|6705|6706|6704|6709|6707|6704|6703|5193
1613037000000|2021-02-11 09:50:00|6707|6705|6708|6705|6709|6707|6700|6697|4858
1613037300000|2021-02-11 09:55:00|6707|6704|6718|6716|6719|6716|6705|6703|14196
1613037600000|2021-02-11 10:00:00|6719|6715|6722|6721|6723|6722|6712|6710|7293
1613037900000|2021-02-11 10:05:00|6723|6722|6726|6724|6730|6728|6720|6719|8153
1613038200000|2021-02-11 10:10:00|6727|6723|6724|6723|6729|6727|6720|6718|9599
1613038500000|2021-02-11 10:15:00|6723|6722|6722|6720|6726|6725|6719|6717|6299
1613038800000|2021-02-11 10:20:00|6723|6721|6716|6714|6724|6722|6715|6713|2850
1613039100000|2021-02-11 10:25:00|6717|6715|6714|6711|6718|6717|6709|6707|6789
1613039400000|2021-02-11 10:30:00|6713|6712|6718|6716|6719|6718|6711|6709|3530
1613039700000|2021-02-11 10:35:00|6717|6715|6728|6726|6729|6727|6717|6715|19235
1613040000000|2021-02-11 10:40:00|6729|6725|6726|6722|6729|6727|6723|6721|23834
1613040300000|2021-02-11 10:45:00|6724|6723|6717|6716|6726|6724|6717|6716|3633
1613040600000|2021-02-11 10:50:00|6716|6715|6722|6720|6723|6722|6716|6713|4558
1613040900000|2021-02-11 10:55:00|6721|6721|6722|6721|6728|6727|6721|6720|4703
1613041200000|2021-02-11 11:00:00|6721|6720|6723|6720|6725|6723|6719|6718|5398
1613041500000|2021-02-11 11:05:00|6722|6721|6724|6722|6726|6724|6722|6721|817
1613041800000|2021-02-11 11:10:00|6723|6723|6727|6725|6730|6728|6723|6722|3067
1613042100000|2021-02-11 11:15:00|6725|6724|6728|6726|6729|6728|6725|6724|5265
1613042400000|2021-02-11 11:20:00|6727|6725|6731|6729|6732|6731|6725|6723|4316
1613042700000|2021-02-11 11:25:00|6732|6730|6730|6728|6734|6732|6728|6726|4514
1613043000000|2021-02-11 11:30:00|6731|6729|6730|6729|6731|6730|6727|6725|1735
1613043300000|2021-02-11 11:35:00|6731|6728|6729|6728|6732|6730|6729|6727|1016
1613043600000|2021-02-11 11:40:00|6730|6729|6725|6724|6732|6730|6725|6723|15875
1613043900000|2021-02-11 11:45:00|6724|6723|6731|6730|6732|6730|6721|6720|4429
1613044200000|2021-02-11 11:50:00|6732|6731|6733|6731|6738|6737|6732|6730|6247
1613044500000|2021-02-11 11:55:00|6732|6732|6724|6722|6734|6732|6724|6722|19431
1613044800000|2021-02-11 12:00:00|6725|6720|6724|6722|6732|6726|6720|6719|10521
1613045100000|2021-02-11 12:05:00|6723|6721|6712|6710|6723|6721|6711|6710|6686
1613045400000|2021-02-11 12:10:00|6711|6711|6713|6711|6716|6715|6709|6707|5182
1613045700000|2021-02-11 12:15:00|6714|6712|6717|6715|6717|6716|6712|6710|7608
1613046000000|2021-02-11 12:20:00|6720|6716|6719|6718|6720|6719|6715|6713|6687
1613046300000|2021-02-11 12:25:00|6718|6717|6724|6723|6724|6723|6716|6715|5547
1613046600000|2021-02-11 12:30:00|6725|6724|6724|6722|6729|6727|6723|6721|5288
1613046900000|2021-02-11 12:35:00|6723|6721|6725|6723|6726|6724|6721|6720|4690
1613047200000|2021-02-11 12:40:00|6724|6722|6723|6721|6726|6725|6722|6720|17397
1613047500000|2021-02-11 12:45:00|6724|6722|6722|6721|6725|6724|6722|6721|6191
1613047800000|2021-02-11 12:50:00|6721|6720|6718|6716|6722|6721|6717|6715|6088
1613048100000|2021-02-11 12:55:00|6719|6717|6722|6720|6722|6720|6718|6717|866
1613048400000|2021-02-11 13:00:00|6723|6721|6732|6730|6734|6733|6723|6721|6590
1613048700000|2021-02-11 13:05:00|6733|6731|6742|6740|6743|6742|6733|6731|6310
1613049000000|2021-02-11 13:10:00|6741|6739|6742|6740|6745|6743|6739|6737|3060
1613049300000|2021-02-11 13:15:00|6743|6739|6741|6739|6746|6744|6739|6737|4007
1613049600000|2021-02-11 13:20:00|6740|6740|6739|6736|6741|6740|6736|6734|2985
1613049900000|2021-02-11 13:25:00|6738|6737|6736|6734|6741|6738|6736|6733|3962
1613050200000|2021-02-11 13:30:00|6737|6735|6744|6741|6746|6744|6730|6728|13067
1613050500000|2021-02-11 13:35:00|6743|6740|6747|6745|6748|6746|6740|6739|16776
1613050800000|2021-02-11 13:40:00|6746|6744|6746|6744|6752|6750|6745|6743|7557
1613051100000|2021-02-11 13:45:00|6745|6745|6750|6749|6752|6750|6745|6744|2880
1613051400000|2021-02-11 13:50:00|6749|6748|6743|6740|6750|6749|6743|6740|6490
1613051700000|2021-02-11 13:55:00|6742|6741|6742|6739|6744|6741|6736|6735|4997
1613052000000|2021-02-11 14:00:00|6741|6740|6744|6741|6747|6745|6740|6739|16896
1613052300000|2021-02-11 14:05:00|6745|6742|6745|6743|6748|6746|6744|6741|1917
1613052600000|2021-02-11 14:10:00|6746|6744|6738|6735|6747|6746|6736|6734|4398
1613052900000|2021-02-11 14:15:00|6737|6736|6737|6735|6739|6736|6734|6733|3081
1613053200000|2021-02-11 14:20:00|6736|6734|6747|6745|6748|6747|6735|6734|7630
1613053500000|2021-02-11 14:25:00|6746|6746|6742|6740|6748|6747|6740|6739|4627
1613053800000|2021-02-11 14:30:00|6743|6741|6747|6744|6748|6747|6738|6736|9263
1613054100000|2021-02-11 14:35:00|6746|6745|6749|6747|6751|6750|6737|6735|9480
1613054400000|2021-02-11 14:40:00|6748|6746|6741|6740|6749|6747|6739|6738|7384
1613054700000|2021-02-11 14:45:00|6742|6741|6745|6743|6752|6751|6742|6740|3338
1613055000000|2021-02-11 14:50:00|6746|6744|6736|6733|6746|6744|6732|6730|14623
1613055300000|2021-02-11 14:55:00|6737|6734|6733|6731|6744|6743|6732|6730|15160
1613055600000|2021-02-11 15:00:00|6732|6730|6739|6737|6739|6738|6730|6728|20355
1613055900000|2021-02-11 15:05:00|6738|6738|6727|6725|6739|6738|6725|6723|6499
1613056200000|2021-02-11 15:10:00|6726|6726|6732|6730|6732|6730|6723|6722|8557
1613056500000|2021-02-11 15:15:00|6731|6731|6734|6732|6737|6736|6730|6728|12222
1613056800000|2021-02-11 15:20:00|6733|6731|6738|6736|6739|6738|6730|6728|19240
1613057100000|2021-02-11 15:25:00|6737|6737|6738|6737|6740|6738|6730|6728|10908
1613057400000|2021-02-11 15:30:00|6739|6738|6734|6732|6740|6738|6731|6730|9401
1613057700000|2021-02-11 15:35:00|6735|6731|6733|6732|6741|6738|6733|6731|13312
1613058000000|2021-02-11 15:40:00|6734|6731|6743|6741|6743|6741|6734|6731|7591
1613058300000|2021-02-11 15:45:00|6744|6742|6739|6737|6747|6746|6738|6737|22142
1613058600000|2021-02-11 15:50:00|6738|6738|6736|6735|6738|6738|6731|6729|23082
1613058900000|2021-02-11 15:55:00|6735|6734|6729|6727|6742|6740|6726|6724|30668
1613059200000|2021-02-11 16:00:00|6730|6728|6716|6714|6733|6732|6716|6714|17434
1613059500000|2021-02-11 16:05:00|6715|6715|6712|6710|6720|6718|6709|6707|25989
1613059800000|2021-02-11 16:10:00|6713|6711|6710|6707|6714|6713|6706|6705|13477
1613060100000|2021-02-11 16:15:00|6709|6708|6710|6708|6714|6712|6708|6707|12265
1613060400000|2021-02-11 16:20:00|6709|6707|6704|6703|6709|6707|6696|6694|36563
1613060700000|2021-02-11 16:25:00|6703|6702|6704|6702|6706|6704|6701|6700|22591
1613116800000|2021-02-12 08:00:00|6680|6676|6630|6626|6680|6676|6603|6600|152137
1613117100000|2021-02-12 08:05:00|6631|6627|6629|6625|6643|6640|6618|6615|56249
1613117400000|2021-02-12 08:10:00|6628|6626|6629|6625|6632|6629|6608|6605|30633
1613117700000|2021-02-12 08:15:00|6630|6626|6642|6640|6645|6643|6628|6625|16145
1613118000000|2021-02-12 08:20:00|6643|6641|6637|6635|6649|6646|6635|6634|7862
1613118300000|2021-02-12 08:25:00|6636|6634|6630|6628|6637|6635|6627|6625|21450
1613118600000|2021-02-12 08:30:00|6629|6627|6627|6625|6631|6629|6622|6621|10395
1613118900000|2021-02-12 08:35:00|6628|6624|6623|6621|6628|6625|6615|6613|15876
1613119200000|2021-02-12 08:40:00|6622|6622|6609|6607|6623|6622|6603|6602|37822
1613119500000|2021-02-12 08:45:00|6608|6606|6592|6589|6613|6610|6590|6588|44596
1613119800000|2021-02-12 08:50:00|6591|6588|6602|6600|6605|6604|6590|6588|75673
1613120100000|2021-02-12 08:55:00|6603|6601|6607|6606|6609|6608|6591|6590|35023
1613120400000|2021-02-12 09:00:00|6609|6608|6608|6605|6619|6617|6607|6605|8212
1613120700000|2021-02-12 09:05:00|6607|6604|6613|6611|6615|6613|6604|6602|4621
1613121000000|2021-02-12 09:10:00|6612|6610|6610|6608|6618|6615|6609|6607|6623
1613121300000|2021-02-12 09:15:00|6609|6607|6612|6610|6617|6615|6607|6605|6675
1613121600000|2021-02-12 09:20:00|6611|6609|6616|6613|6620|6618|6610|6609|2410
1613121900000|2021-02-12 09:25:00|6615|6614|6610|6608|6616|6615|6609|6608|9787
1613122200000|2021-02-12 09:30:00|6611|6609|6613|6611|6619|6617|6610|6609|9134
1613122500000|2021-02-12 09:35:00|6614|6610|6612|6610|6618|6616|6608|6607|8832
1613122800000|2021-02-12 09:40:00|6611|6611|6609|6607|6612|6611|6607|6606|26348
1613123100000|2021-02-12 09:45:00|6610|6608|6614|6611|6614|6612|6606|6605|10079
1613123400000|2021-02-12 09:50:00|6613|6612|6605|6603|6614|6613|6605|6603|11027
1613123700000|2021-02-12 09:55:00|6604|6604|6610|6608|6615|6613|6603|6601|19055
1613124000000|2021-02-12 10:00:00|6609|6609|6603|6602|6614|6612|6603|6602|8652
1613124300000|2021-02-12 10:05:00|6602|6601|6603|6601|6604|6602|6599|6597|12091
1613124600000|2021-02-12 10:10:00|6602|6600|6598|6596|6606|6604|6597|6596|11020
1613124900000|2021-02-12 10:15:00|6597|6595|6608|6606|6609|6607|6594|6592|18599
1613125200000|2021-02-12 10:20:00|6607|6607|6614|6612|6615|6613|6605|6604|4751
1613125500000|2021-02-12 10:25:00|6613|6611|6611|6608|6613|6611|6606|6604|3325
1613125800000|2021-02-12 10:30:00|6612|6609|6612|6610|6615|6613|6609|6608|4476
1613126100000|2021-02-12 10:35:00|6611|6611|6609|6607|6614|6612|6605|6603|9683
1613126400000|2021-02-12 10:40:00|6610|6608|6611|6609|6613|6612|6609|6607|3940
1613126700000|2021-02-12 10:45:00|6610|6610|6616|6614|6620|6618|6610|6610|8025
1613127000000|2021-02-12 10:50:00|6617|6615|6624|6623|6625|6624|6613|6612|42498
1613127300000|2021-02-12 10:55:00|6625|6624|6627|6625|6631|6629|6622|6621|40253
1613127600000|2021-02-12 11:00:00|6626|6626|6619|6617|6627|6626|6614|6612|12297
1613127900000|2021-02-12 11:05:00|6618|6616|6621|6619|6624|6622|6618|6616|3546
1613128200000|2021-02-12 11:10:00|6620|6618|6628|6626|6628|6626|6619|6617|3223
1613128500000|2021-02-12 11:15:00|6627|6627|6624|6622|6628|6627|6622|6621|2562
1613128800000|2021-02-12 11:20:00|6623|6623|6623|6621|6631|6629|6623|6621|4838
1613129100000|2021-02-12 11:25:00|6622|6620|6617|6614|6623|6620|6615|6613|3698
1613129400000|2021-02-12 11:30:00|6616|6615|6618|6616|6622|6619|6612|6611|7078
1613129700000|2021-02-12 11:35:00|6619|6617|6620|6618|6622|6621|6617|6616|2165
1613130000000|2021-02-12 11:40:00|6619|6619|6621|6619|6625|6624|6619|6619|1621
1613130300000|2021-02-12 11:45:00|6620|6618|6620|6618|6623|6622|6618|6617|4725
1613130600000|2021-02-12 11:50:00|6619|6617|6626|6625|6627|6626|6618|6616|4071
1613130900000|2021-02-12 11:55:00|6627|6626|6626|6623|6628|6626|6624|6622|6011
1613131200000|2021-02-12 12:00:00|6625|6624|6621|6619|6626|6624|6620|6619|6077
1613131500000|2021-02-12 12:05:00|6622|6620|6623|6621|6625|6624|6620|6619|4890
1613131800000|2021-02-12 12:10:00|6622|6620|6615|6612|6622|6620|6613|6611|3878
1613132100000|2021-02-12 12:15:00|6616|6613|6617|6615|6620|6618|6614|6613|7167
1613132400000|2021-02-12 12:20:00|6616|6616|6619|6617|6621|6620|6616|6614|6357
1613132700000|2021-02-12 12:25:00|6618|6616|6619|6617|6620|6619|6608|6607|17828
1613133000000|2021-02-12 12:30:00|6618|6616|6622|6620|6623|6621|6616|6615|4488
1613133300000|2021-02-12 12:35:00|6621|6621|6619|6618|6623|6621|6619|6618|1972
1613133600000|2021-02-12 12:40:00|6618|6617|6619|6617|6621|6620|6617|6612|20506
1613133900000|2021-02-12 12:45:00|6620|6618|6618|6616|6621|6619|6615|6613|3538
1613134200000|2021-02-12 12:50:00|6617|6615|6619|6617|6621|6619|6612|6611|3964
1613134500000|2021-02-12 12:55:00|6620|6618|6621|6618|6621|6618|6616|6615|1327
1613134800000|2021-02-12 13:00:00|6620|6619|6634|6632|6635|6634|6619|6618|6894
1613135100000|2021-02-12 13:05:00|6635|6633|6627|6625|6636|6634|6626|6624|4977
1613135400000|2021-02-12 13:10:00|6628|6626|6624|6623|6628|6627|6624|6623|1768
1613135700000|2021-02-12 13:15:00|6625|6624|6627|6626|6629|6628|6625|6624|3248
1613136000000|2021-02-12 13:20:00|6626|6625|6630|6628|6630|6628|6626|6624|2259
1613136300000|2021-02-12 13:25:00|6629|6629|6632|6631|6646|6644|6628|6627|14831
1613136600000|2021-02-12 13:30:00|6633|6630|6636|6634|6637|6635|6631|6630|6743
1613136900000|2021-02-12 13:35:00|6635|6633|6638|6637|6639|6638|6633|6632|3537
1613137200000|2021-02-12 13:40:00|6639|6636|6643|6642|6644|6642|6636|6634|6228
1613137500000|2021-02-12 13:45:00|6640|6639|6642|6640|6648|6647|6640|6638|27075
1613137800000|2021-02-12 13:50:00|6643|6641|6642|6641|6646|6645|6640|6639|3093
1613138100000|2021-02-12 13:55:00|6643|6642|6645|6643|6646|6645|6638|6637|13521
1613138400000|2021-02-12 14:00:00|6646|6644|6641|6639|6647|6645|6640|6637|3901
1613138700000|2021-02-12 14:05:00|6642|6640|6641|6640|6645|6644|6640|6638|4850
1613139000000|2021-02-12 14:10:00|6642|6641|6652|6650|6652|6651|6641|6640|5304
1613139300000|2021-02-12 14:15:00|6653|6651|6647|6645|6654|6652|6646|6645|3246
1613139600000|2021-02-12 14:20:00|6646|6646|6648|6645|6648|6647|6644|6642|1159
1613139900000|2021-02-12 14:25:00|6649|6646|6648|6646|6651|6649|6645|6644|5764
1613140200000|2021-02-12 14:30:00|6649|6647|6657|6655|6661|6660|6642|6641|6138
1613140500000|2021-02-12 14:35:00|6656|6654|6658|6656|6666|6665|6655|6653|15373
1613140800000|2021-02-12 14:40:00|6659|6657|6661|6658|6670|6669|6656|6654|21890
1613141100000|2021-02-12 14:45:00|6660|6659|6676|6674|6676|6674|6660|6659|17164
1613141400000|2021-02-12 14:50:00|6677|6675|6676|6673|6680|6679|6672|6671|9070
1613141700000|2021-02-12 14:55:00|6677|6674|6680|6678|6685|6683|6677|6674|15143
1613142000000|2021-02-12 15:00:00|6679|6677|6690|6687|6690|6688|6674|6672|10363
1613142300000|2021-02-12 15:05:00|6691|6688|6685|6683|6693|6691|6684|6683|12532
1613142600000|2021-02-12 15:10:00|6684|6684|6689|6687|6689|6687|6682|6680|7052
1613142900000|2021-02-12 15:15:00|6690|6688|6683|6680|6694|6692|6681|6680|6309
1613143200000|2021-02-12 15:20:00|6684|6681|6694|6691|6694|6693|6684|6681|3847
1613143500000|2021-02-12 15:25:00|6695|6692|6690|6688|6697|6695|6687|6685|6098
1613143800000|2021-02-12 15:30:00|6689|6687|6689|6687|6690|6689|6685|6683|14134
1613144100000|2021-02-12 15:35:00|6688|6688|6696|6694|6700|6699|6688|6687|11298
1613144400000|2021-02-12 15:40:00|6697|6695|6707|6705|6707|6706|6697|6694|8294
1613144700000|2021-02-12 15:45:00|6706|6704|6712|6711|6713|6712|6699|6697|22251
1613145000000|2021-02-12 15:50:00|6713|6712|6692|6691|6713|6712|6691|6690|37962
1613145300000|2021-02-12 15:55:00|6693|6692|6689|6688|6701|6699|6689|6688|15872
1613145600000|2021-02-12 16:00:00|6688|6687|6684|6682|6695|6694|6680|6678|17421
1613145900000|2021-02-12 16:05:00|6687|6686|6678|6677|6687|6686|6678|6676|11800
1613146200000|2021-02-12 16:10:00|6679|6678|6687|6686|6689|6687|6678|6677|4437
1613146500000|2021-02-12 16:15:00|6688|6687|6688|6687|6693|6692|6685|6684|5548
1613146800000|2021-02-12 16:20:00|6687|6686|6683|6682|6687|6686|6681|6680|52630
1613147100000|2021-02-12 16:25:00|6684|6683|6684|6682|6688|6686|6682|6681|19854
1613376000000|2021-02-15 08:00:00|6724|6720|6743|6739|6744|6741|6718|6711|64431
1613376300000|2021-02-15 08:05:00|6744|6740|6732|6729|6747|6743|6729|6726|9167
1613376600000|2021-02-15 08:10:00|6733|6730|6739|6736|6754|6751|6732|6730|10789
1613376900000|2021-02-15 08:15:00|6740|6735|6742|6740|6756|6753|6737|6733|28389
1613377200000|2021-02-15 08:20:00|6743|6741|6754|6751|6755|6753|6742|6741|36000
1613377500000|2021-02-15 08:25:00|6753|6752|6745|6742|6756|6753|6740|6738|6851
1613377800000|2021-02-15 08:30:00|6744|6743|6741|6739|6746|6743|6739|6737|19929
1613378100000|2021-02-15 08:35:00|6740|6738|6741|6738|6748|6747|6737|6735|7535
1613378400000|2021-02-15 08:40:00|6742|6739|6743|6740|6748|6746|6740|6739|3031
1613378700000|2021-02-15 08:45:00|6742|6741|6741|6739|6748|6745|6741|6739|6790
1613379000000|2021-02-15 08:50:00|6742|6740|6742|6740|6745|6743|6740|6737|5123
1613379300000|2021-02-15 08:55:00|6743|6741|6747|6745|6748|6747|6742|6741|14828
1613379600000|2021-02-15 09:00:00|6748|6746|6737|6735|6753|6751|6736|6734|20506
1613379900000|2021-02-15 09:05:00|6738|6738|6740|6738|6744|6742|6738|6735|7217
1613380200000|2021-02-15 09:10:00|6741|6739|6739|6738|6744|6742|6738|6736|2820
1613380500000|2021-02-15 09:15:00|6740|6739|6729|6727|6742|6741|6728|6726|6498
1613380800000|2021-02-15 09:20:00|6730|6728|6716|6714|6731|6730|6715|6713|13126
1613381100000|2021-02-15 09:25:00|6717|6715|6721|6718|6724|6722|6716|6714|10690
1613381400000|2021-02-15 09:30:00|6720|6719|6717|6715|6721|6720|6715|6714|4518
1613381700000|2021-02-15 09:35:00|6718|6716|6719|6717|6723|6721|6717|6716|4042
1613382000000|2021-02-15 09:40:00|6720|6718|6719|6718|6720|6719|6712|6710|12308
1613382300000|2021-02-15 09:45:00|6720|6719|6719|6718|6722|6721|6717|6715|4664
1613382600000|2021-02-15 09:50:00|6720|6717|6720|6718|6722|6720|6719|6717|1179
1613382900000|2021-02-15 09:55:00|6719|6719|6720|6718|6722|6720|6716|6715|4667
1613383200000|2021-02-15 10:00:00|6719|6720|6714|6712|6721|6720|6714|6712|4858
1613383500000|2021-02-15 10:05:00|6713|6711|6706|6705|6716|6715|6704|6702|21058
1613383800000|2021-02-15 10:10:00|6707|6706|6705|6703|6707|6706|6701|6699|7175
1613384100000|2021-02-15 10:15:00|6704|6702|6706|6705|6706|6705|6701|6699|6064
1613384400000|2021-02-15 10:20:00|6705|6704|6713|6711|6716|6714|6705|6704|15382
1613384700000|2021-02-15 10:25:00|6714|6712|6719|6717|6719|6717|6709|6708|13309
1613385000000|2021-02-15 10:30:00|6718|6718|6723|6721|6724|6723|6718|6716|16170
1613385300000|2021-02-15 10:35:00|6722|6722|6734|6733|6738|6736|6722|6721|11768
1613385600000|2021-02-15 10:40:00|6733|6732|6727|6726|6733|6732|6725|6724|17208
1613385900000|2021-02-15 10:45:00|6726|6725|6729|6728|6732|6730|6726|6724|4429
1613386200000|2021-02-15 10:50:00|6730|6729|6731|6730|6735|6733|6729|6728|10300
1613386500000|2021-02-15 10:55:00|6732|6731|6732|6730|6737|6736|6730|6729|7116
1613386800000|2021-02-15 11:00:00|6731|6729|6726|6725|6732|6730|6724|6723|5712
1613387100000|2021-02-15 11:05:00|6727|6726|6728|6727|6729|6728|6726|6725|2165
1613387400000|2021-02-15 11:10:00|6729|6728|6726|6724|6729|6728|6725|6724|11719
1613387700000|2021-02-15 11:15:00|6725|6723|6730|6729|6730|6729|6723|6722|13939
1613388000000|2021-02-15 11:20:00|6731|6730|6730|6728|6732|6731|6726|6725|18680
1613388300000|2021-02-15 11:25:00|6729|6729|6731|6729|6733|6732|6728|6726|10115
1613388600000|2021-02-15 11:30:00|6730|6730|6732|6730|6733|6732|6728|6727|3397
1613388900000|2021-02-15 11:35:00|6731|6731|6723|6722|6735|6733|6721|6720|13689
1613389200000|2021-02-15 11:40:00|6724|6723|6724|6723|6726|6725|6722|6721|7526
1613389500000|2021-02-15 11:45:00|6725|6722|6725|6723|6725|6724|6723|6722|5110
1613389800000|2021-02-15 11:50:00|6726|6724|6728|6726|6730|6728|6725|6724|13210
1613390100000|2021-02-15 11:55:00|6729|6727|6736|6734|6737|6735|6728|6727|11862
1613390400000|2021-02-15 12:00:00|6735|6735|6748|6747|6748|6747|6734|6731|6283
1613390700000|2021-02-15 12:05:00|6749|6748|6745|6744|6750|6748|6745|6744|11034
1613391000000|2021-02-15 12:10:00|6746|6745|6751|6750|6752|6750|6746|6745|6116
1613391300000|2021-02-15 12:15:00|6750|6749|6753|6751|6754|6753|6750|6749|4124
1613391600000|2021-02-15 12:20:00|6754|6752|6747|6745|6754|6752|6742|6740|16343
1613391900000|2021-02-15 12:25:00|6746|6746|6751|6749|6751|6750|6745|6744|2193
1613392200000|2021-02-15 12:30:00|6752|6750|6750|6749|6754|6753|6750|6748|4808
1613392500000|2021-02-15 12:35:00|6751|6750|6752|6751|6754|6752|6750|6749|1308
1613392800000|2021-02-15 12:40:00|6751|6750|6743|6741|6751|6750|6742|6741|8300
1613393100000|2021-02-15 12:45:00|6742|6742|6736|6735|6743|6742|6736|6735|2787
1613393400000|2021-02-15 12:50:00|6735|6734|6739|6738|6742|6741|6734|6733|3680
1613393700000|2021-02-15 12:55:00|6740|6739|6742|6741|6743|6741|6738|6737|4811
1613394000000|2021-02-15 13:00:00|6743|6742|6746|6745|6747|6745|6742|6741|2951
1613394300000|2021-02-15 13:05:00|6747|6746|6749|6747|6751|6750|6746|6746|2451
1613394600000|2021-02-15 13:10:00|6748|6748|6748|6746|6749|6748|6745|6744|4182
1613394900000|2021-02-15 13:15:00|6747|6745|6751|6749|6754|6753|6745|6744|8587
1613395200000|2021-02-15 13:20:00|6750|6750|6747|6744|6753|6751|6744|6743|1722
1613395500000|2021-02-15 13:25:00|6748|6745|6754|6752|6754|6752|6747|6745|824
1613395800000|2021-02-15 13:30:00|6753|6753|6754|6752|6754|6753|6752|6751|1206
1613396100000|2021-02-15 13:35:00|6755|6753|6755|6753|6756|6755|6752|6750|7741
1613396400000|2021-02-15 13:40:00|6754|6752|6756|6754|6756|6755|6751|6750|5825
1613396700000|2021-02-15 13:45:00|6757|6755|6752|6751|6758|6756|6752|6751|3522
1613397000000|2021-02-15 13:50:00|6753|6752|6751|6750|6755|6754|6748|6747|6567
1613397300000|2021-02-15 13:55:00|6752|6751|6749|6748|6754|6752|6746|6744|8825
1613397600000|2021-02-15 14:00:00|6748|6747|6747|6746|6753|6751|6744|6743|13597
1613397900000|2021-02-15 14:05:00|6748|6747|6755|6753|6758|6756|6747|6746|4733
1613398200000|2021-02-15 14:10:00|6754|6752|6751|6750|6756|6754|6751|6750|3945
1613398500000|2021-02-15 14:15:00|6752|6751|6752|6751|6754|6753|6751|6750|2698
1613398800000|2021-02-15 14:20:00|6753|6752|6751|6750|6757|6756|6748|6746|9978
1613399100000|2021-02-15 14:25:00|6750|6749|6753|6752|6753|6752|6750|6749|1657
1613399400000|2021-02-15 14:30:00|6752|6751|6755|6753|6756|6754|6752|6751|2191
1613399700000|2021-02-15 14:35:00|6754|6754|6759|6757|6759|6757|6752|6750|11890
1613400000000|2021-02-15 14:40:00|6758|6758|6761|6760|6764|6763|6757|6756|6393
1613400300000|2021-02-15 14:45:00|6762|6761|6759|6756|6767|6765|6757|6755|7785
1613400600000|2021-02-15 14:50:00|6758|6757|6758|6757|6759|6758|6755|6754|3452
1613400900000|2021-02-15 14:55:00|6759|6758|6756|6755|6761|6760|6754|6753|13858
1613401200000|2021-02-15 15:00:00|6757|6756|6755|6754|6760|6759|6755|6754|5761
1613401500000|2021-02-15 15:05:00|6754|6753|6754|6753|6757|6756|6752|6751|7794
1613401800000|2021-02-15 15:10:00|6753|6752|6752|6751|6753|6752|6749|6748|3281
1613402100000|2021-02-15 15:15:00|6751|6750|6752|6750|6752|6751|6747|6746|3149
1613402400000|2021-02-15 15:20:00|6751|6751|6750|6749|6757|6755|6750|6749|4443
1613402700000|2021-02-15 15:25:00|6749|6748|6751|6749|6755|6754|6746|6745|6923
1613403000000|2021-02-15 15:30:00|6750|6750|6753|6752|6755|6753|6749|6747|3906
1613403300000|2021-02-15 15:35:00|6754|6753|6755|6754|6759|6758|6752|6751|7575
1613403600000|2021-02-15 15:40:00|6754|6752|6757|6756|6758|6756|6753|6752|7772
1613403900000|2021-02-15 15:45:00|6758|6757|6761|6760|6764|6763|6757|6757|5066
1613404200000|2021-02-15 15:50:00|6762|6761|6763|6761|6765|6764|6761|6760|7851
1613404500000|2021-02-15 15:55:00|6764|6762|6758|6756|6764|6763|6757|6756|13710
1613404800000|2021-02-15 16:00:00|6757|6757|6754|6752|6760|6759|6753|6751|24467
1613405100000|2021-02-15 16:05:00|6753|6751|6753|6752|6755|6754|6752|6751|3791
1613405400000|2021-02-15 16:10:00|6754|6753|6757|6756|6759|6757|6753|6752|7110
1613405700000|2021-02-15 16:15:00|6756|6755|6758|6757|6760|6759|6754|6752|11139
1613406000000|2021-02-15 16:20:00|6759|6758|6751|6750|6760|6758|6749|6748|12867
1613406300000|2021-02-15 16:25:00|6752|6751|6749|6746|6753|6751|6746|6745|14313
1613462400000|2021-02-16 08:00:00|6756|6740|6757|6753|6769|6765|6744|6740|52532
1613462700000|2021-02-16 08:05:00|6758|6754|6774|6772|6775|6772|6753|6749|13802
1613463000000|2021-02-16 08:10:00|6773|6771|6780|6778|6785|6781|6764|6762|33639
1613463300000|2021-02-16 08:15:00|6781|6777|6765|6764|6781|6777|6765|6763|14254
1613463600000|2021-02-16 08:20:00|6766|6763|6758|6755|6766|6765|6754|6752|10471
1613463900000|2021-02-16 08:25:00|6757|6754|6748|6746|6757|6755|6745|6743|13130
1613464200000|2021-02-16 08:30:00|6747|6747|6748|6744|6749|6748|6743|6742|42901
1613464500000|2021-02-16 08:35:00|6747|6743|6746|6745|6747|6745|6741|6740|10384
1613464800000|2021-02-16 08:40:00|6747|6744|6747|6745|6752|6751|6746|6744|25471
1613465100000|2021-02-16 08:45:00|6748|6746|6750|6748|6753|6751|6747|6745|9171
1613465400000|2021-02-16 08:50:00|6751|6749|6756|6754|6758|6757|6746|6745|24566
1613465700000|2021-02-16 08:55:00|6755|6753|6764|6762|6765|6762|6753|6750|7384
1613466000000|2021-02-16 09:00:00|6763|6761|6754|6752|6763|6762|6753|6752|5074
1613466300000|2021-02-16 09:05:00|6755|6753|6748|6747|6757|6755|6748|6745|18650
1613466600000|2021-02-16 09:10:00|6747|6746|6750|6748|6755|6753|6744|6742|3383
1613466900000|2021-02-16 09:15:00|6749|6749|6744|6743|6749|6749|6744|6743|9951
1613467200000|2021-02-16 09:20:00|6743|6742|6743|6742|6745|6744|6741|6740|27910
1613467500000|2021-02-16 09:25:00|6744|6743|6750|6749|6751|6750|6743|6742|7044
1613467800000|2021-02-16 09:30:00|6749|6748|6746|6743|6749|6748|6741|6740|4706
1613468100000|2021-02-16 09:35:00|6745|6742|6748|6747|6750|6749|6740|6739|25133
1613468400000|2021-02-16 09:40:00|6747|6746|6754|6752|6755|6753|6743|6742|4713
1613468700000|2021-02-16 09:45:00|6753|6753|6759|6757|6760|6759|6753|6752|5319
1613469000000|2021-02-16 09:50:00|6760|6758|6770|6768|6770|6769|6759|6758|8599
1613469300000|2021-02-16 09:55:00|6769|6767|6776|6775|6777|6776|6768|6767|6380
1613469600000|2021-02-16 10:00:00|6777|6776|6785|6783|6790|6789|6775|6774|17689
1613469900000|2021-02-16 10:05:00|6786|6784|6786|6785|6789|6787|6784|6783|4423
1613470200000|2021-02-16 10:10:00|6785|6784|6787|6786|6788|6786|6782|6781|8131
1613470500000|2021-02-16 10:15:00|6788|6785|6783|6782|6788|6785|6779|6778|2875
1613470800000|2021-02-16 10:20:00|6784|6781|6780|6779|6784|6781|6776|6775|4042
1613471100000|2021-02-16 10:25:00|6779|6778|6776|6774|6779|6778|6775|6774|2943
1613471400000|2021-02-16 10:30:00|6777|6775|6780|6778|6782|6780|6773|6771|11292
1613471700000|2021-02-16 10:35:00|6781|6779|6787|6786|6789|6788|6778|6776|5541
1613472000000|2021-02-16 10:40:00|6786|6785|6784|6782|6787|6786|6782|6781|1802
1613472300000|2021-02-16 10:45:00|6785|6783|6782|6781|6788|6787|6780|6778|5311
1613472600000|2021-02-16 10:50:00|6781|6780|6785|6782|6787|6785|6779|6777|11396
1613472900000|2021-02-16 10:55:00|6784|6781|6769|6768|6784|6782|6769|6767|7089
1613473200000|2021-02-16 11:00:00|6770|6767|6767|6765|6770|6769|6763|6761|5936
1613473500000|2021-02-16 11:05:00|6766|6764|6754|6752|6767|6765|6747|6746|15811
1613473800000|2021-02-16 11:10:00|6753|6751|6751|6749|6753|6752|6747|6745|3847
1613474100000|2021-02-16 11:15:00|6750|6748|6752|6750|6754|6753|6746|6744|6302
1613474400000|2021-02-16 11:20:00|6753|6751|6759|6758|6763|6762|6753|6751|10465
1613474700000|2021-02-16 11:25:00|6760|6759|6765|6763|6769|6767|6760|6758|11900
1613475000000|2021-02-16 11:30:00|6766|6762|6774|6773|6775|6774|6766|6762|2803
1613475300000|2021-02-16 11:35:00|6775|6774|6779|6777|6780|6778|6772|6770|6401
1613475600000|2021-02-16 11:40:00|6778|6776|6779|6777|6780|6778|6776|6775|3041
1613475900000|2021-02-16 11:45:00|6780|6778|6774|6772|6780|6779|6773|6771|8434
1613476200000|2021-02-16 11:50:00|6773|6771|6774|6771|6775|6773|6770|6768|1689
1613476500000|2021-02-16 11:55:00|6775|6772|6775|6772|6778|6776|6772|6771|2186
1613476800000|2021-02-16 12:00:00|6780|6770|6767|6766|6780|6770|6766|6765|8486
1613477100000|2021-02-16 12:05:00|6768|6767|6769|6767|6775|6773|6767|6766|1392
1613477400000|2021-02-16 12:10:00|6768|6768|6765|6763|6772|6771|6764|6763|2312
1613477700000|2021-02-16 12:15:00|6764|6764|6762|6760|6765|6764|6762|6760|1317
1613478000000|2021-02-16 12:20:00|6761|6759|6763|6762|6764|6762|6759|6757|2553
1613478300000|2021-02-16 12:25:00|6762|6761|6758|6756|6765|6763|6757|6756|2454
1613478600000|2021-02-16 12:30:00|6757|6757|6752|6750|6758|6757|6748|6747|18400
1613478900000|2021-02-16 12:35:00|6751|6751|6754|6752|6756|6755|6748|6747|7602
1613479200000|2021-02-16 12:40:00|6755|6753|6753|6752|6756|6755|6749|6747|13572
1613479500000|2021-02-16 12:45:00|6752|6751|6756|6754|6757|6755|6750|6748|7991
1613479800000|2021-02-16 12:50:00|6755|6753|6756|6755|6759|6757|6752|6751|3256
1613480100000|2021-02-16 12:55:00|6757|6756|6760|6759|6763|6761|6757|6756|1937
1613480400000|2021-02-16 13:00:00|6761|6758|6754|6752|6763|6762|6753|6752|6698
1613480700000|2021-02-16 13:05:00|6755|6753|6754|6752|6760|6758|6752|6751|3755
1613481000000|2021-02-16 13:10:00|6753|6753|6754|6753|6757|6756|6752|6751|2035
1613481300000|2021-02-16 13:15:00|6755|6754|6756|6754|6756|6755|6752|6751|3853
1613481600000|2021-02-16 13:20:00|6755|6755|6756|6755|6760|6758|6754|6752|10657
1613481900000|2021-02-16 13:25:00|6755|6754|6761|6758|6763|6761|6755|6754|2651
1613482200000|2021-02-16 13:30:00|6760|6759|6755|6753|6761|6759|6753|6752|3473
1613482500000|2021-02-16 13:35:00|6756|6754|6756|6754|6758|6757|6754|6753|5268
1613482800000|2021-02-16 13:40:00|6755|6753|6751|6749|6757|6755|6749|6748|8593
1613483100000|2021-02-16 13:45:00|6750|6748|6752|6750|6754|6753|6749|6748|17905
1613483400000|2021-02-16 13:50:00|6751|6749|6754|6752|6755|6754|6750|6749|4060
1613483700000|2021-02-16 13:55:00|6755|6753|6744|6742|6756|6755|6743|6742|11993
1613484000000|2021-02-16 14:00:00|6743|6741|6731|6730|6744|6742|6723|6722|29214
1613484300000|2021-02-16 14:05:00|6730|6729|6739|6737|6739|6737|6729|6728|4809
1613484600000|2021-02-16 14:10:00|6740|6738|6739|6738|6741|6739|6736|6734|11357
1613484900000|2021-02-16 14:15:00|6738|6737|6737|6735|6741|6739|6735|6734|3937
1613485200000|2021-02-16 14:20:00|6736|6734|6737|6736|6739|6737|6732|6731|18162
1613485500000|2021-02-16 14:25:00|6738|6737|6734|6733|6742|6740|6730|6728|8333
1613485800000|2021-02-16 14:30:00|6733|6732|6724|6722|6737|6735|6719|6717|16353
1613486100000|2021-02-16 14:35:00|6725|6723|6720|6718|6732|6731|6710|6709|14401
1613486400000|2021-02-16 14:40:00|6721|6719|6734|6732|6736|6735|6717|6716|14306
1613486700000|2021-02-16 14:45:00|6733|6731|6746|6744|6747|6745|6732|6730|10205
1613487000000|2021-02-16 14:50:00|6747|6745|6756|6754|6756|6754|6739|6737|16284
1613487300000|2021-02-16 14:55:00|6755|6753|6758|6757|6762|6761|6752|6751|11604
1613487600000|2021-02-16 15:00:00|6759|6758|6758|6756|6768|6767|6757|6755|12414
1613487900000|2021-02-16 15:05:00|6757|6755|6769|6768|6772|6770|6756|6755|15530
1613488200000|2021-02-16 15:10:00|6768|6767|6772|6771|6783|6782|6764|6762|48316
1613488500000|2021-02-16 15:15:00|6773|6772|6792|6790|6792|6790|6768|6766|12445
1613488800000|2021-02-16 15:20:00|6791|6791|6787|6785|6798|6797|6782|6781|28287
1613489100000|2021-02-16 15:25:00|6786|6784|6798|6797|6799|6797|6785|6783|5498
1613489400000|2021-02-16 15:30:00|6799|6798|6792|6791|6800|6798|6791|6790|6372
1613489700000|2021-02-16 15:35:00|6793|6789|6794|6793|6796|6795|6790|6789|9095
1613490000000|2021-02-16 15:40:00|6795|6792|6789|6786|6796|6795|6785|6784|29842
1613490300000|2021-02-16 15:45:00|6790|6788|6772|6771|6790|6789|6768|6766|9547
1613490600000|2021-02-16 15:50:00|6773|6770|6769|6767|6775|6774|6764|6763|10814
1613490900000|2021-02-16 15:55:00|6768|6766|6778|6777|6779|6777|6766|6765|7058
1613491200000|2021-02-16 16:00:00|6777|6776|6776|6775|6779|6778|6774|6773|14237
1613491500000|2021-02-16 16:05:00|6777|6776|6777|6776|6779|6778|6774|6773|8330
1613491800000|2021-02-16 16:10:00|6778|6777|6781|6780|6784|6783|6777|6776|17181
1613492100000|2021-02-16 16:15:00|6780|6779|6777|6776|6782|6781|6775|6774|16245
1613492400000|2021-02-16 16:20:00|6778|6777|6774|6773|6781|6780|6774|6772|9938
1613492700000|2021-02-16 16:25:00|6775|6772|6768|6765|6778|6776|6764|6763|20005
1613548800000|2021-02-17 08:00:00|6760|6746|6759|6756|6790|6786|6751|6746|74421
1613549100000|2021-02-17 08:05:00|6760|6757|6760|6758|6770|6766|6750|6746|27373
1613549400000|2021-02-17 08:10:00|6759|6759|6738|6735|6767|6764|6724|6722|17318
1613549700000|2021-02-17 08:15:00|6737|6734|6737|6736|6748|6745|6733|6731|27202
1613550000000|2021-02-17 08:20:00|6738|6735|6751|6750|6766|6764|6734|6732|13346
1613550300000|2021-02-17 08:25:00|6752|6749|6772|6770|6777|6776|6751|6749|22044
1613550600000|2021-02-17 08:30:00|6770|6769|6770|6767|6775|6772|6763|6761|4855
1613550900000|2021-02-17 08:35:00|6769|6768|6780|6778|6783|6781|6769|6767|12823
1613551200000|2021-02-17 08:40:00|6781|6779|6786|6783|6790|6789|6781|6779|7173
1613551500000|2021-02-17 08:45:00|6787|6784|6782|6779|6789|6787|6777|6776|15264
1613551800000|2021-02-17 08:50:00|6783|6778|6790|6788|6790|6789|6779|6777|10947
1613552100000|2021-02-17 08:55:00|6789|6787|6783|6781|6793|6791|6783|6780|11672
1613552400000|2021-02-17 09:00:00|6784|6782|6779|6778|6787|6785|6779|6778|5302
1613552700000|2021-02-17 09:05:00|6778|6777|6755|6754|6778|6777|6755|6753|7451
1613553000000|2021-02-17 09:10:00|6756|6753|6743|6741|6759|6757|6736|6732|27192
1613553300000|2021-02-17 09:15:00|6742|6740|6740|6737|6743|6740|6724|6722|21428
1613553600000|2021-02-17 09:20:00|6739|6736|6752|6750|6755|6752|6736|6734|8461
1613553900000|2021-02-17 09:25:00|6753|6751|6754|6752|6754|6752|6746|6744|7064
1613554200000|2021-02-17 09:30:00|6753|6751|6759|6756|6763|6762|6752|6750|18479
1613554500000|2021-02-17 09:35:00|6758|6757|6746|6745|6758|6757|6744|6742|11274
1613554800000|2021-02-17 09:40:00|6745|6744|6764|6763|6766|6764|6745|6743|17438
1613555100000|2021-02-17 09:45:00|6765|6762|6759|6758|6765|6763|6756|6755|6427
1613555400000|2021-02-17 09:50:00|6760|6759|6767|6766|6768|6767|6757|6756|17849
1613555700000|2021-02-17 09:55:00|6766|6765|6768|6766|6772|6770|6765|6763|7108
1613556000000|2021-02-17 10:00:00|6769|6767|6772|6771|6775|6772|6765|6763|6718
1613556300000|2021-02-17 10:05:00|6773|6772|6775|6773|6775|6773|6767|6766|4890
1613556600000|2021-02-17 10:10:00|6776|6774|6782|6780|6782|6780|6775|6773|7059
1613556900000|2021-02-17 10:15:00|6781|6779|6771|6770|6781|6779|6771|6769|11721
1613557200000|2021-02-17 10:20:00|6772|6769|6768|6766|6774|6772|6767|6765|9715
1613557500000|2021-02-17 10:25:00|6767|6767|6769|6767|6772|6770|6767|6765|6266
1613557800000|2021-02-17 10:30:00|6770|6768|6770|6768|6774|6773|6767|6766|2838
1613558100000|2021-02-17 10:35:00|6769|6767|6766|6765|6771|6770|6765|6763|18713
1613558400000|2021-02-17 10:40:00|6767|6766|6768|6767|6771|6769|6765|6764|4900
1613558700000|2021-02-17 10:45:00|6769|6768|6770|6768|6772|6771|6766|6765|4081
1613559000000|2021-02-17 10:50:00|6769|6769|6766|6764|6773|6771|6765|6763|24929
1613559300000|2021-02-17 10:55:00|6765|6763|6765|6763|6768|6766|6763|6762|4563
1613559600000|2021-02-17 11:00:00|6766|6765|6761|6759|6772|6769|6760|6759|15779
1613559900000|2021-02-17 11:05:00|6760|6758|6755|6754|6769|6767|6753|6751|13548
1613560200000|2021-02-17 11:10:00|6756|6755|6758|6756|6765|6763|6756|6755|8193
1613560500000|2021-02-17 11:15:00|6759|6757|6758|6757|6761|6760|6755|6754|8598
1613560800000|2021-02-17 11:20:00|6759|6758|6762|6761|6764|6762|6758|6757|4598
1613561100000|2021-02-17 11:25:00|6763|6762|6766|6765|6767|6765|6759|6758|4730
1613561400000|2021-02-17 11:30:00|6767|6766|6775|6774|6775|6774|6767|6765|6380
1613561700000|2021-02-17 11:35:00|6774|6773|6773|6772|6777|6775|6773|6772|2137
1613562000000|2021-02-17 11:40:00|6774|6773|6773|6772|6776|6774|6771|6770|6610
1613562300000|2021-02-17 11:45:00|6772|6771|6771|6769|6774|6772|6769|6768|8213
1613562600000|2021-02-17 11:50:00|6770|6770|6774|6773|6776|6773|6770|6769|2878
1613562900000|2021-02-17 11:55:00|6773|6772|6778|6776|6779|6778|6773|6772|3343
1613563200000|2021-02-17 12:00:00|6779|6778|6781|6780|6783|6781|6778|6777|4654
1613563500000|2021-02-17 12:05:00|6783|6780|6783|6781|6785|6783|6779|6777|2452
1613563800000|2021-02-17 12:10:00|6782|6780|6784|6782|6785|6782|6778|6775|1360
1613564100000|2021-02-17 12:15:00|6783|6781|6779|6776|6784|6781|6778|6776|2221
1613564400000|2021-02-17 12:20:00|6780|6777|6782|6780|6784|6781|6778|6776|1433
1613564700000|2021-02-17 12:25:00|6783|6781|6783|6781|6783|6781|6782|6779|0
1613565000000|2021-02-17 12:30:00|6780|6780|6786|6784|6787|6785|6778|6777|9939
1613565300000|2021-02-17 12:35:00|6785|6785|6785|6784|6793|6792|6785|6784|12659
1613565600000|2021-02-17 12:40:00|6786|6785|6784|6783|6788|6787|6784|6782|5634
1613565900000|2021-02-17 12:45:00|6785|6784|6786|6785|6788|6787|6781|6779|5550
1613566200000|2021-02-17 12:50:00|6787|6786|6789|6787|6789|6787|6785|6784|3413
1613566500000|2021-02-17 12:55:00|6788|6788|6788|6787|6790|6789|6786|6785|4579
1613566800000|2021-02-17 13:00:00|6789|6788|6788|6786|6791|6790|6787|6785|3289
1613567100000|2021-02-17 13:05:00|6787|6787|6790|6788|6791|6789|6787|6786|3148
1613567400000|2021-02-17 13:10:00|6791|6789|6798|6797|6800|6799|6791|6788|12495
1613567700000|2021-02-17 13:15:00|6799|6798|6787|6786|6800|6799|6786|6785|10630
1613568000000|2021-02-17 13:20:00|6788|6787|6785|6784|6789|6787|6783|6782|6715
1613568300000|2021-02-17 13:25:00|6784|6783|6787|6786|6791|6789|6784|6782|7190
1613568600000|2021-02-17 13:30:00|6788|6787|6787|6786|6796|6794|6781|6780|13061
1613568900000|2021-02-17 13:35:00|6788|6787|6786|6785|6790|6787|6780|6778|3659
1613569200000|2021-02-17 13:40:00|6787|6786|6795|6793|6795|6793|6786|6784|5738
1613569500000|2021-02-17 13:45:00|6794|6792|6783|6781|6796|6794|6781|6779|3379
1613569800000|2021-02-17 13:50:00|6782|6782|6772|6770|6785|6784|6766|6764|9041
1613570100000|2021-02-17 13:55:00|6771|6769|6769|6768|6775|6773|6767|6766|8218
1613570400000|2021-02-17 14:00:00|6768|6767|6778|6777|6783|6781|6767|6766|8921
1613570700000|2021-02-17 14:05:00|6779|6778|6768|6765|6779|6778|6763|6762|6791
1613571000000|2021-02-17 14:10:00|6767|6766|6757|6755|6775|6773|6757|6754|5965
1613571300000|2021-02-17 14:15:00|6756|6754|6757|6756|6762|6760|6753|6751|12859
1613571600000|2021-02-17 14:20:00|6758|6755|6758|6756|6763|6762|6751|6750|19584
1613571900000|2021-02-17 14:25:00|6757|6755|6753|6751|6760|6757|6750|6748|11236
1613572200000|2021-02-17 14:30:00|6754|6752|6747|6745|6756|6755|6738|6737|13137
1613572500000|2021-02-17 14:35:00|6748|6746|6724|6722|6751|6749|6715|6713|37580
1613572800000|2021-02-17 14:40:00|6725|6723|6740|6738|6744|6742|6717|6715|30696
1613573100000|2021-02-17 14:45:00|6741|6739|6758|6756|6761|6758|6737|6736|14185
1613573400000|2021-02-17 14:50:00|6757|6757|6760|6758|6769|6767|6757|6756|18907
1613573700000|2021-02-17 14:55:00|6759|6757|6755|6753|6762|6761|6754|6752|5110
1613574000000|2021-02-17 15:00:00|6754|6754|6747|6745|6764|6762|6746|6744|7496
1613574300000|2021-02-17 15:05:00|6748|6746|6769|6767|6770|6768|6740|6738|17715
1613574600000|2021-02-17 15:10:00|6768|6766|6763|6762|6776|6773|6763|6761|11001
1613574900000|2021-02-17 15:15:00|6762|6761|6760|6758|6766|6764|6752|6750|8125
1613575200000|2021-02-17 15:20:00|6761|6759|6742|6741|6766|6763|6742|6740|8392
1613575500000|2021-02-17 15:25:00|6741|6740|6738|6736|6744|6742|6733|6732|12691
1613575800000|2021-02-17 15:30:00|6737|6735|6735|6733|6744|6741|6725|6723|15508
1613576100000|2021-02-17 15:35:00|6736|6734|6744|6742|6749|6747|6735|6733|42951
1613576400000|2021-02-17 15:40:00|6743|6741|6746|6744|6748|6746|6735|6733|13485
1613576700000|2021-02-17 15:45:00|6747|6745|6756|6755|6758|6756|6743|6741|10867
1613577000000|2021-02-17 15:50:00|6755|6754|6745|6743|6756|6755|6744|6742|13354
1613577300000|2021-02-17 15:55:00|6744|6742|6726|6724|6745|6743|6722|6720|30726
1613577600000|2021-02-17 16:00:00|6727|6723|6717|6715|6729|6728|6715|6714|35746
1613577900000|2021-02-17 16:05:00|6716|6716|6720|6719|6723|6721|6709|6708|15686
1613578200000|2021-02-17 16:10:00|6721|6718|6712|6711|6721|6718|6707|6705|18121
1613578500000|2021-02-17 16:15:00|6711|6710|6702|6701|6716|6714|6702|6701|26241
1613578800000|2021-02-17 16:20:00|6703|6702|6718|6717|6724|6723|6701|6700|26219
1613579100000|2021-02-17 16:25:00|6717|6716|6716|6714|6726|6724|6714|6712|49284
1613635200000|2021-02-18 08:00:00|6692|6685|6726|6723|6729|6725|6687|6680|76926
1613635500000|2021-02-18 08:05:00|6727|6722|6727|6724|6742|6741|6712|6710|18307
1613635800000|2021-02-18 08:10:00|6726|6725|6755|6754|6759|6758|6726|6724|21044
1613636100000|2021-02-18 08:15:00|6756|6755|6747|6746|6757|6756|6738|6737|25216
1613636400000|2021-02-18 08:20:00|6748|6745|6735|6734|6749|6747|6729|6727|11930
1613636700000|2021-02-18 08:25:00|6734|6733|6726|6723|6742|6741|6720|6719|16185
1613637000000|2021-02-18 08:30:00|6727|6724|6753|6751|6757|6755|6727|6724|10184
1613637300000|2021-02-18 08:35:00|6754|6752|6749|6747|6765|6763|6748|6747|12423
1613637600000|2021-02-18 08:40:00|6750|6748|6773|6771|6773|6771|6750|6748|14548
1613637900000|2021-02-18 08:45:00|6774|6772|6774|6772|6776|6775|6764|6761|19832
1613638200000|2021-02-18 08:50:00|6773|6771|6772|6771|6775|6773|6768|6765|21655
1613638500000|2021-02-18 08:55:00|6771|6770|6775|6773|6775|6774|6767|6765|12646
1613638800000|2021-02-18 09:00:00|6774|6772|6778|6777|6781|6780|6770|6769|15209
1613639100000|2021-02-18 09:05:00|6779|6778|6769|6767|6779|6778|6768|6767|7211
1613639400000|2021-02-18 09:10:00|6768|6766|6768|6766|6771|6770|6762|6760|8684
1613639700000|2021-02-18 09:15:00|6767|6767|6759|6757|6768|6767|6758|6757|6523
1613640000000|2021-02-18 09:20:00|6758|6758|6758|6757|6762|6761|6757|6755|6837
1613640300000|2021-02-18 09:25:00|6757|6756|6747|6745|6758|6757|6744|6741|11215
1613640600000|2021-02-18 09:30:00|6748|6746|6743|6741|6750|6749|6739|6737|6913
1613640900000|2021-02-18 09:35:00|6742|6742|6750|6749|6756|6754|6742|6742|4743
1613641200000|2021-02-18 09:40:00|6749|6748|6760|6759|6761|6760|6748|6747|5043
1613641500000|2021-02-18 09:45:00|6759|6758|6760|6759|6762|6761|6757|6756|2607
1613641800000|2021-02-18 09:50:00|6759|6758|6757|6756|6762|6760|6755|6754|5453
1613642100000|2021-02-18 09:55:00|6758|6757|6752|6751|6760|6759|6749|6747|5627
1613642400000|2021-02-18 10:00:00|6753|6752|6757|6756|6760|6759|6752|6751|7635
1613642700000|2021-02-18 10:05:00|6756|6755|6755|6754|6759|6758|6753|6752|5631
1613643000000|2021-02-18 10:10:00|6756|6755|6751|6749|6759|6758|6750|6748|6837
1613643300000|2021-02-18 10:15:00|6752|6750|6755|6754|6755|6754|6748|6747|11797
1613643600000|2021-02-18 10:20:00|6754|6753|6747|6745|6756|6755|6745|6744|17230
1613643900000|2021-02-18 10:25:00|6748|6746|6746|6745|6748|6747|6742|6740|5243
1613644200000|2021-02-18 10:30:00|6747|6744|6733|6732|6748|6747|6733|6732|13921
1613644500000|2021-02-18 10:35:00|6734|6733|6734|6733|6739|6738|6728|6727|7565
1613644800000|2021-02-18 10:40:00|6735|6734|6722|6719|6735|6734|6720|6718|7729
1613645100000|2021-02-18 10:45:00|6721|6720|6724|6722|6727|6726|6716|6715|20167
1613645400000|2021-02-18 10:50:00|6723|6721|6724|6722|6731|6730|6717|6716|9763
1613645700000|2021-02-18 10:55:00|6725|6723|6718|6716|6730|6728|6716|6715|27043
1613646000000|2021-02-18 11:00:00|6717|6715|6708|6705|6723|6721|6702|6700|33703
1613646300000|2021-02-18 11:05:00|6707|6704|6719|6717|6722|6721|6701|6700|15902
1613646600000|2021-02-18 11:10:00|6718|6718|6727|6726|6731|6728|6718|6717|3696
1613646900000|2021-02-18 11:15:00|6726|6725|6731|6729|6735|6734|6725|6724|5157
1613647200000|2021-02-18 11:20:00|6730|6728|6733|6731|6735|6734|6726|6725|6986
1613647500000|2021-02-18 11:25:00|6732|6730|6723|6721|6733|6730|6722|6720|5661
1613647800000|2021-02-18 11:30:00|6722|6722|6724|6722|6725|6723|6718|6717|4073
1613648100000|2021-02-18 11:35:00|6723|6721|6726|6724|6730|6729|6721|6720|6124
1613648400000|2021-02-18 11:40:00|6725|6725|6729|6727|6731|6729|6722|6721|4233
1613648700000|2021-02-18 11:45:00|6728|6728|6727|6726|6735|6733|6725|6723|7562
1613649000000|2021-02-18 11:50:00|6728|6727|6729|6728|6730|6729|6728|6726|6488
1613649300000|2021-02-18 11:55:00|6728|6727|6731|6729|6732|6730|6723|6721|6477
1613649600000|2021-02-18 12:00:00|6735|6720|6730|6729|6735|6730|6726|6720|4167
1613649900000|2021-02-18 12:05:00|6729|6728|6727|6725|6730|6728|6726|6725|6053
1613650200000|2021-02-18 12:10:00|6728|6726|6730|6729|6733|6732|6726|6725|3676
1613650500000|2021-02-18 12:15:00|6731|6728|6726|6725|6731|6728|6721|6720|2992
1613650800000|2021-02-18 12:20:00|6725|6724|6731|6730|6733|6732|6724|6722|6367
1613651100000|2021-02-18 12:25:00|6732|6731|6737|6735|6739|6738|6732|6730|4232
1613651400000|2021-02-18 12:30:00|6736|6736|6745|6743|6745|6744|6731|6730|10444
1613651700000|2021-02-18 12:35:00|6746|6744|6737|6736|6749|6748|6737|6736|5324
1613652000000|2021-02-18 12:40:00|6738|6737|6736|6735|6739|6737|6731|6730|3499
1613652300000|2021-02-18 12:45:00|6737|6736|6737|6735|6744|6743|6736|6735|3737
1613652600000|2021-02-18 12:50:00|6736|6736|6737|6735|6742|6740|6734|6733|2507
1613652900000|2021-02-18 12:55:00|6736|6736|6732|6731|6737|6736|6730|6729|4391
1613653200000|2021-02-18 13:00:00|6733|6732|6732|6730|6735|6734|6730|6729|4928
1613653500000|2021-02-18 13:05:00|6733|6731|6725|6723|6734|6732|6722|6721|6496
1613653800000|2021-02-18 13:10:00|6724|6722|6724|6722|6727|6725|6721|6720|10902
1613654100000|2021-02-18 13:15:00|6723|6723|6712|6711|6724|6723|6704|6703|37815
1613654400000|2021-02-18 13:20:00|6711|6710|6718|6717|6719|6718|6707|6705|6966
1613654700000|2021-02-18 13:25:00|6719|6718|6720|6719|6723|6721|6717|6715|3220
1613655000000|2021-02-18 13:30:00|6721|6720|6723|6721|6729|6727|6721|6719|7448
1613655300000|2021-02-18 13:35:00|6722|6720|6717|6716|6723|6722|6715|6713|13388
1613655600000|2021-02-18 13:40:00|6716|6715|6716|6715|6721|6720|6714|6712|5302
1613655900000|2021-02-18 13:45:00|6715|6714|6715|6712|6723|6722|6706|6705|9604
1613656200000|2021-02-18 13:50:00|6714|6711|6713|6711|6715|6714|6710|6708|12221
1613656500000|2021-02-18 13:55:00|6712|6712|6718|6715|6719|6717|6712|6710|3591
1613656800000|2021-02-18 14:00:00|6717|6714|6706|6704|6717|6715|6704|6702|14904
1613657100000|2021-02-18 14:05:00|6707|6703|6706|6704|6714|6712|6705|6703|5114
1613657400000|2021-02-18 14:10:00|6705|6703|6710|6708|6712|6711|6703|6702|22532
1613657700000|2021-02-18 14:15:00|6709|6707|6713|6712|6717|6716|6709|6707|7448
1613658000000|2021-02-18 14:20:00|6714|6711|6722|6721|6723|6721|6711|6709|3206
1613658300000|2021-02-18 14:25:00|6723|6722|6730|6727|6732|6730|6722|6721|6970
1613658600000|2021-02-18 14:30:00|6729|6728|6732|6730|6734|6732|6722|6721|16942
1613658900000|2021-02-18 14:35:00|6731|6731|6732|6731|6749|6746|6729|6727|16322
1613659200000|2021-02-18 14:40:00|6731|6730|6730|6727|6736|6734|6722|6719|8404
1613659500000|2021-02-18 14:45:00|6729|6726|6732|6731|6744|6742|6728|6726|9874
1613659800000|2021-02-18 14:50:00|6733|6732|6717|6716|6734|6732|6716|6715|10866
1613660100000|2021-02-18 14:55:00|6718|6717|6716|6714|6728|6726|6714|6711|21571
1613660400000|2021-02-18 15:00:00|6715|6715|6720|6717|6728|6726|6708|6706|21166
1613660700000|2021-02-18 15:05:00|6719|6716|6702|6700|6719|6717|6697|6695|20176
1613661000000|2021-02-18 15:10:00|6703|6701|6703|6702|6714|6712|6697|6695|9138
1613661300000|2021-02-18 15:15:00|6704|6703|6695|6693|6705|6704|6693|6691|24733
1613661600000|2021-02-18 15:20:00|6696|6694|6688|6685|6700|6698|6684|6682|14513
1613661900000|2021-02-18 15:25:00|6687|6684|6701|6699|6702|6700|6684|6682|22712
1613662200000|2021-02-18 15:30:00|6700|6698|6708|6706|6709|6706|6690|6688|21798
1613662500000|2021-02-18 15:35:00|6707|6705|6708|6707|6713|6711|6702|6701|14459
1613662800000|2021-02-18 15:40:00|6707|6706|6700|6698|6708|6706|6695|6693|8653
1613663100000|2021-02-18 15:45:00|6699|6697|6709|6708|6711|6709|6694|6692|17602
1613663400000|2021-02-18 15:50:00|6710|6707|6704|6702|6710|6709|6701|6699|8338
1613663700000|2021-02-18 15:55:00|6703|6703|6684|6682|6706|6705|6683|6682|17786
1613664000000|2021-02-18 16:00:00|6685|6683|6684|6682|6696|6694|6682|6681|28260
1613664300000|2021-02-18 16:05:00|6683|6681|6680|6679|6688|6687|6676|6674|14833
1613664600000|2021-02-18 16:10:00|6681|6680|6693|6691|6694|6691|6681|6679|10990
1613664900000|2021-02-18 16:15:00|6694|6692|6695|6694|6708|6707|6691|6690|45230
1613665200000|2021-02-18 16:20:00|6696|6695|6687|6686|6698|6696|6687|6685|17250
1613665500000|2021-02-18 16:25:00|6688|6687|6690|6687|6697|6694|6686|6685|21820
1613721600000|2021-02-19 08:00:00|6732|6724|6710|6707|6732|6726|6703|6700|42539
1613721900000|2021-02-19 08:05:00|6711|6708|6726|6723|6728|6725|6711|6708|4748
1613722200000|2021-02-19 08:10:00|6727|6724|6719|6716|6728|6725|6715|6713|8597
1613722500000|2021-02-19 08:15:00|6720|6717|6722|6720|6735|6733|6716|6713|34209
1613722800000|2021-02-19 08:20:00|6723|6721|6716|6713|6726|6724|6711|6709|10857
1613723100000|2021-02-19 08:25:00|6717|6714|6714|6712|6720|6719|6710|6708|10165
1613723400000|2021-02-19 08:30:00|6716|6713|6717|6716|6727|6726|6714|6712|33245
1613723700000|2021-02-19 08:35:00|6716|6715|6728|6726|6728|6727|6716|6714|12329
1613724000000|2021-02-19 08:40:00|6727|6727|6707|6705|6733|6731|6706|6704|33087
1613724300000|2021-02-19 08:45:00|6706|6704|6707|6706|6708|6706|6696|6694|6879
1613724600000|2021-02-19 08:50:00|6708|6705|6729|6728|6730|6728|6708|6705|12154
1613724900000|2021-02-19 08:55:00|6730|6729|6739|6737|6742|6740|6730|6728|12290
1613725200000|2021-02-19 09:00:00|6740|6738|6730|6728|6744|6742|6729|6727|4022
1613725500000|2021-02-19 09:05:00|6729|6727|6735|6733|6744|6741|6727|6725|5051
1613725800000|2021-02-19 09:10:00|6734|6732|6748|6746|6750|6748|6733|6732|9166
1613726100000|2021-02-19 09:15:00|6747|6745|6751|6749|6754|6753|6744|6742|14552
1613726400000|2021-02-19 09:20:00|6752|6747|6755|6753|6755|6754|6746|6745|7355
1613726700000|2021-02-19 09:25:00|6756|6754|6752|6750|6756|6755|6750|6749|4484
1613727000000|2021-02-19 09:30:00|6753|6751|6764|6762|6764|6762|6751|6749|14893
1613727300000|2021-02-19 09:35:00|6765|6763|6768|6766|6769|6767|6758|6757|9027
1613727600000|2021-02-19 09:40:00|6767|6767|6754|6753|6768|6767|6754|6752|6588
1613727900000|2021-02-19 09:45:00|6755|6752|6748|6747|6757|6755|6748|6747|6702
1613728200000|2021-02-19 09:50:00|6747|6746|6742|6740|6751|6749|6741|6740|9341
1613728500000|2021-02-19 09:55:00|6741|6741|6738|6736|6742|6741|6737|6735|2970
1613728800000|2021-02-19 10:00:00|6737|6737|6745|6744|6746|6744|6737|6736|1883
1613729100000|2021-02-19 10:05:00|6746|6745|6749|6748|6750|6748|6739|6738|9180
1613729400000|2021-02-19 10:10:00|6748|6747|6744|6743|6750|6748|6736|6734|10702
1613729700000|2021-02-19 10:15:00|6743|6742|6748|6746|6753|6751|6742|6740|13117
1613730000000|2021-02-19 10:20:00|6747|6747|6746|6744|6750|6748|6745|6744|3000
1613730300000|2021-02-19 10:25:00|6745|6743|6747|6745|6749|6748|6743|6742|3471
1613730600000|2021-02-19 10:30:00|6746|6746|6746|6745|6747|6746|6743|6742|6113
1613730900000|2021-02-19 10:35:00|6745|6744|6752|6750|6752|6751|6745|6744|1826
1613731200000|2021-02-19 10:40:00|6751|6751|6752|6750|6752|6751|6746|6744|14690
1613731500000|2021-02-19 10:45:00|6753|6751|6762|6760|6762|6760|6751|6750|8355
1613731800000|2021-02-19 10:50:00|6761|6761|6766|6765|6770|6769|6760|6758|135326
1613732100000|2021-02-19 10:55:00|6767|6764|6766|6765|6769|6768|6764|6763|101397
1613732400000|2021-02-19 11:00:00|6767|6766|6765|6762|6777|6775|6764|6762|11061
1613732700000|2021-02-19 11:05:00|6764|6761|6762|6760|6766|6764|6758|6757|14747
1613733000000|2021-02-19 11:10:00|6761|6761|6764|6762|6765|6763|6758|6756|4953
1613733300000|2021-02-19 11:15:00|6763|6761|6760|6758|6765|6764|6759|6757|3987
1613733600000|2021-02-19 11:20:00|6759|6757|6764|6762|6765|6763|6759|6757|3102
1613733900000|2021-02-19 11:25:00|6763|6763|6761|6760|6764|6763|6760|6758|3462
1613734200000|2021-02-19 11:30:00|6760|6759|6761|6759|6762|6761|6759|6758|9024
1613734500000|2021-02-19 11:35:00|6762|6760|6762|6760|6765|6763|6759|6758|12639
1613734800000|2021-02-19 11:40:00|6761|6761|6761|6760|6763|6762|6761|6760|742
1613735100000|2021-02-19 11:45:00|6762|6761|6761|6760|6764|6763|6761|6760|2306
1613735400000|2021-02-19 11:50:00|6762|6761|6760|6758|6764|6763|6758|6756|4135
1613735700000|2021-02-19 11:55:00|6761|6759|6758|6757|6761|6760|6754|6752|2719
1613736000000|2021-02-19 12:00:00|6759||6759||6759||6759||0
1613736300000|2021-02-19 12:05:00|6760|6751|6760|6758|6763|6761|6754|6751|244448
1613736600000|2021-02-19 12:10:00|6761|6759|6761|6759|6762|6761|6756|6754|39451
1613736900000|2021-02-19 12:15:00|6762|6760|6766|6764|6767|6766|6761|6759|3166
1613737200000|2021-02-19 12:20:00|6767|6765|6767|6766|6770|6769|6763|6762|12761
1613737500000|2021-02-19 12:25:00|6768|6765|6773|6771|6775|6773|6768|6765|7966
1613737800000|2021-02-19 12:30:00|6772|6772|6776|6775|6780|6779|6771|6770|6330
1613738100000|2021-02-19 12:35:00|6777|6776|6778|6776|6780|6779|6775|6774|3403
1613738400000|2021-02-19 12:40:00|6777|6777|6779|6777|6780|6779|6776|6775|1483
1613738700000|2021-02-19 12:45:00|6780|6778|6772|6771|6780|6779|6771|6770|3405
1613739000000|2021-02-19 12:50:00|6773|6772|6776|6774|6776|6774|6772|6770|1934
1613739300000|2021-02-19 12:55:00|6775|6775|6776|6774|6778|6776|6773|6772|2192
1613739600000|2021-02-19 13:00:00|6775|6775|6778|6777|6779|6777|6774|6773|3370
1613739900000|2021-02-19 13:05:00|6777|6776|6781|6780|6784|6782|6777|6775|10807
1613740200000|2021-02-19 13:10:00|6782|6781|6781|6779|6786|6785|6778|6777|28576
1613740500000|2021-02-19 13:15:00|6782|6780|6780|6779|6783|6782|6780|6778|3154
1613740800000|2021-02-19 13:20:00|6779|6778|6781|6780|6783|6782|6779|6778|11679
1613741100000|2021-02-19 13:25:00|6782|6781|6798|6797|6798|6797|6782|6780|28025
1613741400000|2021-02-19 13:30:00|6797|6796|6797|6796|6799|6797|6796|6794|7818
1613741700000|2021-02-19 13:35:00|6796|6795|6799|6798|6800|6799|6790|6789|24149
1613742000000|2021-02-19 13:40:00|6798|6797|6791|6790|6798|6797|6790|6788|4318
1613742300000|2021-02-19 13:45:00|6792|6789|6811|6809|6815|6813|6791|6789|56297
1613742600000|2021-02-19 13:50:00|6812|6810|6812|6811|6819|6818|6803|6802|14039
1613742900000|2021-02-19 13:55:00|6811|6810|6821|6820|6828|6827|6811|6810|34359
1613743200000|2021-02-19 14:00:00|6820|6819|6817|6816|6822|6821|6811|6810|15856
1613743500000|2021-02-19 14:05:00|6818|6817|6809|6807|6819|6818|6805|6804|13268
1613743800000|2021-02-19 14:10:00|6808|6808|6812|6811|6812|6811|6806|6805|2296
1613744100000|2021-02-19 14:15:00|6811|6810|6806|6804|6814|6813|6805|6804|6808
1613744400000|2021-02-19 14:20:00|6805|6805|6802|6801|6809|6807|6802|6800|6224
1613744700000|2021-02-19 14:25:00|6801|6800|6797|6795|6804|6802|6795|6794|1453
1613745000000|2021-02-19 14:30:00|6798|6796|6801|6800|6813|6811|6794|6793|8026
1613745300000|2021-02-19 14:35:00|6802|6801|6801|6799|6807|6804|6790|6789|20836
1613745600000|2021-02-19 14:40:00|6800|6798|6804|6802|6805|6803|6795|6793|7370
1613745900000|2021-02-19 14:45:00|6803|6804|6806|6804|6812|6810|6803|6802|13673
1613746200000|2021-02-19 14:50:00|6804|6803|6810|6808|6813|6811|6801|6800|9846
1613746500000|2021-02-19 14:55:00|6809|6807|6807|6805|6814|6812|6806|6804|12217
1613746800000|2021-02-19 15:00:00|6808|6804|6811|6810|6812|6811|6802|6800|18990
1613747100000|2021-02-19 15:05:00|6812|6811|6814|6813|6819|6817|6811|6810|22457
1613747400000|2021-02-19 15:10:00|6815|6814|6809|6808|6816|6814|6806|6804|9362
1613747700000|2021-02-19 15:15:00|6810|6809|6815|6812|6820|6818|6809|6808|24419
1613748000000|2021-02-19 15:20:00|6814|6811|6812|6811|6815|6814|6811|6809|5540
1613748300000|2021-02-19 15:25:00|6813|6812|6814|6812|6820|6819|6812|6811|19186
1613748600000|2021-02-19 15:30:00|6815|6813|6808|6806|6817|6815|6805|6804|18177
1613748900000|2021-02-19 15:35:00|6809|6807|6816|6814|6817|6816|6809|6806|23444
1613749200000|2021-02-19 15:40:00|6817|6815|6818|6816|6820|6819|6816|6815|18377
1613749500000|2021-02-19 15:45:00|6817|6817|6811|6810|6818|6817|6809|6808|6843
1613749800000|2021-02-19 15:50:00|6812|6811|6818|6817|6819|6818|6812|6811|12019
1613750100000|2021-02-19 15:55:00|6819|6818|6822|6821|6825|6823|6819|6818|28818
1613750400000|2021-02-19 16:00:00|6823|6820|6824|6823|6825|6824|6820|6819|8916
1613750700000|2021-02-19 16:05:00|6825|6824|6828|6826|6830|6829|6823|6822|21572
1613751000000|2021-02-19 16:10:00|6829|6827|6826|6825|6830|6829|6817|6816|23600
1613751300000|2021-02-19 16:15:00|6825|6824|6823|6822|6825|6824|6820|6819|7981
1613751600000|2021-02-19 16:20:00|6822|6821|6824|6823|6828|6826|6822|6821|15282
1613751900000|2021-02-19 16:25:00|6823|6822|6823|6821|6826|6825|6822|6820|25083
1613980800000|2021-02-22 08:00:00|6790|6783|6756|6752|6790|6783|6745|6742|145581
1613981100000|2021-02-22 08:05:00|6755|6751|6769|6767|6769|6768|6733|6730|45877
1613981400000|2021-02-22 08:10:00|6768|6766|6774|6771|6775|6774|6760|6756|31478
1613981700000|2021-02-22 08:15:00|6772|6770|6747|6746|6772|6770|6746|6745|33796
1613982000000|2021-02-22 08:20:00|6748|6745|6731|6730|6749|6747|6727|6725|28485
1613982300000|2021-02-22 08:25:00|6730|6729|6727|6725|6740|6737|6721|6718|14956
1613982600000|2021-02-22 08:30:00|6726|6724|6729|6727|6732|6729|6719|6716|13827
1613982900000|2021-02-22 08:35:00|6730|6726|6741|6737|6743|6741|6722|6719|8795
1613983200000|2021-02-22 08:40:00|6740|6736|6736|6735|6740|6738|6721|6719|25509
1613983500000|2021-02-22 08:45:00|6735|6734|6734|6732|6744|6742|6728|6727|24517
1613983800000|2021-02-22 08:50:00|6735|6733|6742|6740|6745|6743|6730|6728|12195
1613984100000|2021-02-22 08:55:00|6741|6739|6748|6746|6752|6750|6734|6732|11157
1613984400000|2021-02-22 09:00:00|6747|6745|6767|6765|6768|6766|6743|6741|21149
1613984700000|2021-02-22 09:05:00|6766|6764|6763|6761|6768|6766|6756|6754|18876
1613985000000|2021-02-22 09:10:00|6764|6762|6778|6776|6787|6785|6764|6762|38084
1613985300000|2021-02-22 09:15:00|6779|6777|6787|6786|6787|6786|6773|6771|6015
1613985600000|2021-02-22 09:20:00|6786|6785|6794|6792|6795|6793|6782|6780|55120
1613985900000|2021-02-22 09:25:00|6793|6791|6787|6784|6795|6793|6787|6784|59862
1613986200000|2021-02-22 09:30:00|6786|6785|6790|6789|6795|6794|6785|6783|7593
1613986500000|2021-02-22 09:35:00|6791|6790|6787|6786|6794|6791|6785|6783|5939
1613986800000|2021-02-22 09:40:00|6788|6787|6783|6781|6788|6787|6780|6778|8523
1613987100000|2021-02-22 09:45:00|6782|6780|6785|6783|6788|6787|6780|6778|5014
1613987400000|2021-02-22 09:50:00|6786|6784|6788|6786|6789|6787|6784|6782|3871
1613987700000|2021-02-22 09:55:00|6787|6787|6797|6795|6800|6799|6787|6786|15285
1613988000000|2021-02-22 10:00:00|6798|6796|6809|6807|6809|6807|6794|6791|22940
1613988300000|2021-02-22 10:05:00|6808|6806|6805|6803|6809|6807|6801|6799|2424
1613988600000|2021-02-22 10:10:00|6806|6804|6805|6803|6806|6805|6801|6799|3218
1613988900000|2021-02-22 10:15:00|6804|6804|6802|6800|6809|6807|6801|6799|3979
1613989200000|2021-02-22 10:20:00|6803|6801|6803|6801|6803|6802|6798|6797|7891
1613989500000|2021-02-22 10:25:00|6802|6800|6809|6807|6812|6810|6800|6798|6555
1613989800000|2021-02-22 10:30:00|6808|6806|6811|6809|6814|6812|6808|6806|2103
1613990100000|2021-02-22 10:35:00|6810|6810|6811|6810|6812|6810|6807|6805|5308
1613990400000|2021-02-22 10:40:00|6810|6809|6802|6800|6811|6809|6799|6797|11011
1613990700000|2021-02-22 10:45:00|6803|6801|6796|6795|6803|6801|6795|6793|4715
1613991000000|2021-02-22 10:50:00|6797|6794|6789|6788|6799|6797|6788|6786|11486
1613991300000|2021-02-22 10:55:00|6790|6789|6796|6794|6796|6794|6790|6788|2954
1613991600000|2021-02-22 11:00:00|6797|6795|6802|6800|6803|6801|6796|6795|4006
1613991900000|2021-02-22 11:05:00|6803|6801|6802|6801|6804|6803|6798|6797|9912
1613992200000|2021-02-22 11:10:00|6803|6802|6799|6797|6804|6803|6798|6797|1947
1613992500000|2021-02-22 11:15:00|6798|6798|6807|6805|6808|6807|6798|6797|3836
1613992800000|2021-02-22 11:20:00|6806|6804|6809|6807|6810|6808|6804|6802|3555
1613993100000|2021-02-22 11:25:00|6808|6806|6798|6797|6810|6808|6798|6797|3380
1613993400000|2021-02-22 11:30:00|6799|6798|6800|6799|6807|6805|6799|6797|7163
1613993700000|2021-02-22 11:35:00|6801|6798|6799|6797|6801|6799|6795|6793|4040
1613994000000|2021-02-22 11:40:00|6800|6798|6811|6810|6812|6810|6800|6797|13677
1613994300000|2021-02-22 11:45:00|6810|6809|6811|6810|6815|6813|6809|6807|2536
1613994600000|2021-02-22 11:50:00|6812|6811|6815|6814|6817|6816|6811|6809|13485
1613994900000|2021-02-22 11:55:00|6814|6813|6814|6812|6815|6813|6808|6806|8156
1613995200000|2021-02-22 12:00:00|6819|6805|6820|6819|6824|6822|6813|6805|12089
1613995500000|2021-02-22 12:05:00|6819|6818|6814|6812|6819|6818|6812|6810|4442
1613995800000|2021-02-22 12:10:00|6813|6813|6813|6811|6816|6814|6807|6806|2135
1613996100000|2021-02-22 12:15:00|6812|6812|6813|6810|6815|6814|6811|6809|2254
1613996400000|2021-02-22 12:20:00|6812|6811|6810|6809|6815|6813|6810|6808|1531
1613996700000|2021-02-22 12:25:00|6811|6808|6809|6807|6815|6813|6808|6807|8174
1613997000000|2021-02-22 12:30:00|6808|6808|6801|6800|6809|6808|6801|6799|7347
1613997300000|2021-02-22 12:35:00|6802|6801|6800|6798|6807|6805|6799|6797|3845
1613997600000|2021-02-22 12:40:00|6799|6799|6794|6792|6801|6799|6793|6791|9263
1613997900000|2021-02-22 12:45:00|6795|6793|6797|6795|6798|6796|6794|6792|1194
1613998200000|2021-02-22 12:50:00|6796|6794|6804|6803|6805|6803|6792|6790|3276
1613998500000|2021-02-22 12:55:00|6805|6802|6805|6804|6808|6806|6800|6799|5105
1613998800000|2021-02-22 13:00:00|6806|6805|6811|6809|6812|6811|6803|6802|2890
1613999100000|2021-02-22 13:05:00|6810|6808|6812|6810|6814|6813|6807|6806|5992
1613999400000|2021-02-22 13:10:00|6811|6809|6806|6805|6811|6809|6806|6803|1396
1613999700000|2021-02-22 13:15:00|6805|6804|6809|6807|6814|6813|6805|6804|10065
1614000000000|2021-02-22 13:20:00|6810|6808|6813|6812|6817|6816|6808|6807|6015
1614000300000|2021-02-22 13:25:00|6812|6811|6822|6821|6825|6823|6812|6811|31592
1614000600000|2021-02-22 13:30:00|6823|6822|6829|6828|6832|6831|6823|6821|51223
1614000900000|2021-02-22 13:35:00|6830|6827|6833|6832|6840|6837|6829|6827|18735
1614001200000|2021-02-22 13:40:00|6834|6833|6831|6830|6836|6835|6830|6828|2379
1614001500000|2021-02-22 13:45:00|6832|6831|6833|6832|6836|6834|6829|6828|4101
1614001800000|2021-02-22 13:50:00|6834|6833|6835|6834|6837|6836|6833|6831|5881
1614002100000|2021-02-22 13:55:00|6836|6833|6830|6829|6837|6836|6828|6827|3234
1614002400000|2021-02-22 14:00:00|6831|6830|6834|6832|6837|6836|6829|6828|9791
1614002700000|2021-02-22 14:05:00|6833|6833|6832|6831|6835|6834|6832|6831|2846
1614003000000|2021-02-22 14:10:00|6831|6830|6825|6824|6831|6830|6825|6823|8897
1614003300000|2021-02-22 14:15:00|6824|6823|6820|6818|6829|6827|6815|6813|40596
1614003600000|2021-02-22 14:20:00|6819|6817|6823|6821|6825|6824|6817|6816|3092
1614003900000|2021-02-22 14:25:00|6822|6820|6821|6819|6824|6821|6814|6812|8062
1614004200000|2021-02-22 14:30:00|6820|6818|6822|6820|6830|6829|6819|6818|9389
1614004500000|2021-02-22 14:35:00|6823|6821|6839|6838|6840|6839|6819|6817|18319
1614004800000|2021-02-22 14:40:00|6838|6837|6849|6846|6849|6848|6830|6828|29750
1614005100000|2021-02-22 14:45:00|6850|6847|6846|6843|6850|6849|6844|6842|7975
1614005400000|2021-02-22 14:50:00|6847|6844|6849|6847|6850|6848|6842|6840|15084
1614005700000|2021-02-22 14:55:00|6848|6848|6859|6858|6859|6858|6846|6845|22647
1614006000000|2021-02-22 15:00:00|6860|6859|6873|6871|6874|6873|6856|6855|44643
1614006300000|2021-02-22 15:05:00|6872|6872|6874|6872|6875|6873|6866|6864|19578
1614006600000|2021-02-22 15:10:00|6875|6873|6874|6872|6875|6874|6868|6867|30207
1614006900000|2021-02-22 15:15:00|6873|6871|6873|6871|6874|6872|6863|6860|15364
1614007200000|2021-02-22 15:20:00|6872|6872|6880|6879|6880|6879|6867|6865|58688
1614007500000|2021-02-22 15:25:00|6881|6880|6884|6882|6888|6886|6880|6879|26495
1614007800000|2021-02-22 15:30:00|6885|6883|6887|6885|6887|6886|6878|6876|17619
1614008100000|2021-02-22 15:35:00|6888|6886|6899|6898|6900|6899|6887|6886|35628
1614008400000|2021-02-22 15:40:00|6898|6897|6902|6901|6906|6905|6896|6895|78638
1614008700000|2021-02-22 15:45:00|6901|6900|6895|6893|6902|6901|6893|6891|23098
1614009000000|2021-02-22 15:50:00|6894|6892|6882|6880|6894|6892|6881|6880|11204
1614009300000|2021-02-22 15:55:00|6881|6879|6889|6888|6891|6890|6879|6877|10804
1614009600000|2021-02-22 16:00:00|6888|6887|6885|6884|6893|6892|6882|6880|24277
1614009900000|2021-02-22 16:05:00|6886|6885|6885|6883|6889|6888|6882|6880|17704
1614010200000|2021-02-22 16:10:00|6884|6884|6892|6891|6894|6893|6878|6876|14593
1614010500000|2021-02-22 16:15:00|6891|6890|6906|6905|6910|6908|6888|6887|27756
1614010800000|2021-02-22 16:20:00|6905|6904|6907|6906|6910|6909|6903|6901|60482
1614011100000|2021-02-22 16:25:00|6908|6907|6901|6899|6910|6909|6901|6899|16386
1614067200000|2021-02-23 08:00:00|6939|6933|6954|6952|6960|6957|6932|6929|73647
1614067500000|2021-02-23 08:05:00|6955|6953|6948|6947|6963|6959|6944|6941|52829
1614067800000|2021-02-23 08:10:00|6949|6948|6956|6954|6957|6956|6944|6941|48565
1614068100000|2021-02-23 08:15:00|6955|6953|6915|6911|6956|6954|6915|6910|24259
1614068400000|2021-02-23 08:20:00|6913|6910|6915|6911|6927|6926|6910|6907|19519
1614068700000|2021-02-23 08:25:00|6914|6910|6882|6880|6914|6912|6879|6877|7590
1614069000000|2021-02-23 08:30:00|6881|6879|6877|6875|6888|6886|6869|6866|19537
1614069300000|2021-02-23 08:35:00|6878|6876|6873|6871|6883|6881|6867|6865|28710
1614069600000|2021-02-23 08:40:00|6874|6872|6882|6880|6890|6887|6866|6863|15655
1614069900000|2021-02-23 08:45:00|6881|6879|6860|6857|6881|6879|6860|6857|17168
1614070200000|2021-02-23 08:50:00|6858|6858|6859|6857|6879|6876|6855|6852|52756
1614070500000|2021-02-23 08:55:00|6860|6856|6851|6849|6863|6861|6845|6843|25695
1614070800000|2021-02-23 09:00:00|6850|6848|6829|6827|6851|6849|6829|6826|14561
1614071100000|2021-02-23 09:05:00|6828|6826|6818|6816|6833|6832|6817|6816|23725
1614071400000|2021-02-23 09:10:00|6817|6815|6807|6805|6821|6818|6804|6801|17051
1614071700000|2021-02-23 09:15:00|6808|6806|6820|6818|6826|6824|6807|6805|13293
1614072000000|2021-02-23 09:20:00|6819|6817|6817|6814|6822|6821|6811|6809|11754
1614072300000|2021-02-23 09:25:00|6816|6813|6800|6799|6816|6814|6800|6799|30799
1614072600000|2021-02-23 09:30:00|6801|6800|6806|6805|6816|6814|6799|6798|35500
1614072900000|2021-02-23 09:35:00|6805|6804|6824|6821|6831|6829|6805|6804|40843
1614073200000|2021-02-23 09:40:00|6825|6822|6839|6836|6841|6839|6818|6816|13176
1614073500000|2021-02-23 09:45:00|6840|6837|6816|6814|6842|6841|6807|6805|28970
1614073800000|2021-02-23 09:50:00|6817|6815|6807|6806|6821|6819|6806|6805|8737
1614074100000|2021-02-23 09:55:00|6806|6805|6808|6806|6812|6809|6797|6795|14195
1614074400000|2021-02-23 10:00:00|6807|6805|6798|6795|6813|6811|6797|6795|7680
1614074700000|2021-02-23 10:05:00|6797|6794|6779|6777|6802|6800|6779|6777|14588
1614075000000|2021-02-23 10:10:00|6778|6776|6782|6780|6793|6791|6775|6773|38459
1614075300000|2021-02-23 10:15:00|6781|6779|6773|6771|6781|6779|6767|6766|34395
1614075600000|2021-02-23 10:20:00|6772|6770|6764|6763|6776|6773|6761|6759|19315
1614075900000|2021-02-23 10:25:00|6763|6762|6767|6765|6782|6780|6762|6761|31677
1614076200000|2021-02-23 10:30:00|6766|6764|6753|6752|6771|6770|6748|6746|28359
1614076500000|2021-02-23 10:35:00|6755|6753|6754|6753|6760|6758|6738|6736|51189
1614076800000|2021-02-23 10:40:00|6756|6752|6759|6756|6760|6759|6748|6746|18770
1614077100000|2021-02-23 10:45:00|6758|6757|6773|6772|6774|6772|6754|6752|24576
1614077400000|2021-02-23 10:50:00|6772|6771|6797|6795|6798|6797|6769|6768|29993
1614077700000|2021-02-23 10:55:00|6796|6796|6790|6788|6797|6796|6778|6776|36927
1614078000000|2021-02-23 11:00:00|6789|6787|6781|6779|6790|6789|6777|6775|16019
1614078300000|2021-02-23 11:05:00|6782|6780|6778|6777|6788|6785|6774|6771|25639
1614078600000|2021-02-23 11:10:00|6779|6778|6796|6794|6799|6796|6777|6775|21896
1614078900000|2021-02-23 11:15:00|6797|6793|6784|6782|6800|6799|6783|6781|21218
1614079200000|2021-02-23 11:20:00|6783|6781|6792|6789|6793|6791|6782|6781|8855
1614079500000|2021-02-23 11:25:00|6791|6790|6798|6796|6800|6799|6790|6790|12174
1614079800000|2021-02-23 11:30:00|6799|6797|6805|6803|6807|6804|6794|6792|13856
1614080100000|2021-02-23 11:35:00|6804|6804|6806|6804|6811|6809|6803|6801|10379
1614080400000|2021-02-23 11:40:00|6805|6803|6809|6807|6814|6812|6804|6802|3299
1614080700000|2021-02-23 11:45:00|6810|6808|6824|6821|6827|6824|6809|6807|10171
1614081000000|2021-02-23 11:50:00|6823|6822|6816|6814|6827|6825|6815|6813|7859
1614081300000|2021-02-23 11:55:00|6817|6815|6822|6820|6824|6822|6816|6814|6144
1614081600000|2021-02-23 12:00:00|6827|6808|6824|6822|6828|6827|6818|6808|8549
1614081900000|2021-02-23 12:05:00|6825|6823|6824|6822|6826|6824|6820|6818|10986
1614082200000|2021-02-23 12:10:00|6823|6823|6825|6823|6826|6824|6818|6817|7366
1614082500000|2021-02-23 12:15:00|6823|6822|6835|6834|6836|6835|6822|6820|21379
1614082800000|2021-02-23 12:20:00|6836|6835|6838|6837|6844|6842|6834|6832|21802
1614083100000|2021-02-23 12:25:00|6839|6838|6832|6830|6843|6842|6831|6830|8616
1614083400000|2021-02-23 12:30:00|6831|6829|6834|6832|6838|6837|6830|6828|8681
1614083700000|2021-02-23 12:35:00|6833|6831|6825|6824|6833|6831|6825|6823|5387
1614084000000|2021-02-23 12:40:00|6826|6825|6833|6831|6834|6833|6825|6824|7319
1614084300000|2021-02-23 12:45:00|6832|6830|6829|6827|6835|6833|6828|6827|6354
1614084600000|2021-02-23 12:50:00|6828|6826|6839|6838|6840|6838|6827|6825|10407
1614084900000|2021-02-23 12:55:00|6838|6837|6837|6836|6839|6838|6836|6834|6991
1614085200000|2021-02-23 13:00:00|6836|6835|6831|6829|6840|6839|6831|6829|5065
1614085500000|2021-02-23 13:05:00|6830|6828|6825|6822|6831|6830|6825|6822|2805
1614085800000|2021-02-23 13:10:00|6824|6823|6819|6818|6825|6824|6818|6816|6639
1614086100000|2021-02-23 13:15:00|6820|6819|6826|6824|6827|6825|6820|6819|10104
1614086400000|2021-02-23 13:20:00|6825|6825|6835|6833|6835|6834|6823|6822|9338
1614086700000|2021-02-23 13:25:00|6836|6834|6840|6839|6844|6842|6835|6834|8077
1614087000000|2021-02-23 13:30:00|6839|6838|6843|6841|6846|6844|6838|6837|7901
1614087300000|2021-02-23 13:35:00|6842|6840|6835|6833|6842|6841|6834|6833|3909
1614087600000|2021-02-23 13:40:00|6834|6832|6821|6819|6834|6833|6820|6818|8248
1614087900000|2021-02-23 13:45:00|6820|6818|6816|6814|6820|6819|6813|6811|5906
1614088200000|2021-02-23 13:50:00|6818|6815|6828|6827|6829|6827|6815|6814|8087
1614088500000|2021-02-23 13:55:00|6829|6828|6834|6832|6835|6832|6827|6826|5077
1614088800000|2021-02-23 14:00:00|6835|6833|6825|6824|6835|6833|6825|6823|8799
1614089100000|2021-02-23 14:05:00|6824|6823|6825|6823|6829|6827|6817|6816|9741
1614089400000|2021-02-23 14:10:00|6824|6822|6829|6827|6830|6829|6822|6821|6074
1614089700000|2021-02-23 14:15:00|6830|6828|6827|6825|6833|6830|6826|6825|5043
1614090000000|2021-02-23 14:20:00|6826|6826|6832|6831|6835|6833|6825|6824|6298
1614090300000|2021-02-23 14:25:00|6833|6832|6830|6829|6834|6833|6828|6826|2912
1614090600000|2021-02-23 14:30:00|6831|6828|6812|6810|6834|6832|6811|6809|18052
1614090900000|2021-02-23 14:35:00|6811|6809|6804|6802|6813|6812|6802|6800|19415
1614091200000|2021-02-23 14:40:00|6803|6801|6776|6774|6809|6807|6775|6773|41844
1614091500000|2021-02-23 14:45:00|6777|6775|6766|6764|6783|6782|6766|6764|28282
1614091800000|2021-02-23 14:50:00|6765|6763|6795|6793|6799|6796|6760|6758|15577
1614092100000|2021-02-23 14:55:00|6794|6792|6809|6806|6810|6808|6791|6790|13123
1614092400000|2021-02-23 15:00:00|6808|6805|6836|6833|6837|6835|6804|6801|28734
1614092700000|2021-02-23 15:05:00|6837|6834|6839|6837|6846|6843|6818|6816|25689
1614093000000|2021-02-23 15:10:00|6838|6836|6835|6833|6848|6845|6826|6824|11328
1614093300000|2021-02-23 15:15:00|6834|6832|6830|6828|6835|6833|6822|6819|10627
1614093600000|2021-02-23 15:20:00|6831|6829|6857|6855|6859|6857|6828|6826|26562
1614093900000|2021-02-23 15:25:00|6856|6856|6837|6835|6858|6856|6835|6833|32985
1614094200000|2021-02-23 15:30:00|6838|6836|6835|6833|6842|6841|6822|6820|19840
1614094500000|2021-02-23 15:35:00|6834|6832|6837|6834|6840|6837|6823|6821|10370
1614094800000|2021-02-23 15:40:00|6836|6835|6841|6838|6847|6845|6828|6826|34468
1614095100000|2021-02-23 15:45:00|6840|6839|6836|6834|6852|6850|6836|6834|21579
1614095400000|2021-02-23 15:50:00|6837|6835|6833|6832|6839|6837|6827|6825|8250
1614095700000|2021-02-23 15:55:00|6832|6831|6828|6827|6834|6832|6823|6821|20310
1614096000000|2021-02-23 16:00:00|6829|6828|6837|6835|6837|6835|6824|6822|25633
1614096300000|2021-02-23 16:05:00|6836|6834|6832|6830|6837|6834|6823|6822|10445
1614096600000|2021-02-23 16:10:00|6831|6829|6827|6825|6834|6832|6818|6816|17989
1614096900000|2021-02-23 16:15:00|6828|6826|6819|6817|6834|6832|6818|6817|21357
1614097200000|2021-02-23 16:20:00|6820|6818|6818|6817|6821|6820|6810|6809|19287
1614097500000|2021-02-23 16:25:00|6819|6818|6826|6824|6828|6826|6816|6815|29275
1614153600000|2021-02-24 08:00:00|6834|6820|6848|6846|6853|6849|6799|6786|70101
1614153900000|2021-02-24 08:05:00|6849|6847|6860|6857|6868|6866|6845|6842|19183
1614154200000|2021-02-24 08:10:00|6859|6856|6828|6826|6859|6856|6814|6812|23791
1614154500000|2021-02-24 08:15:00|6827|6827|6841|6839|6847|6845|6813|6811|31048
1614154800000|2021-02-24 08:20:00|6840|6838|6852|6849|6853|6851|6838|6835|23293
1614155100000|2021-02-24 08:25:00|6851|6848|6845|6843|6855|6854|6840|6837|16672
1614155400000|2021-02-24 08:30:00|6846|6844|6847|6844|6860|6857|6844|6842|36717
1614155700000|2021-02-24 08:35:00|6846|6845|6829|6827|6849|6847|6828|6826|15141
1614156000000|2021-02-24 08:40:00|6828|6828|6827|6824|6833|6832|6824|6822|19283
1614156300000|2021-02-24 08:45:00|6826|6825|6825|6823|6830|6828|6819|6817|14434
1614156600000|2021-02-24 08:50:00|6826|6824|6840|6839|6843|6841|6825|6823|8513
1614156900000|2021-02-24 08:55:00|6841|6840|6845|6843|6848|6846|6839|6838|7667
1614157200000|2021-02-24 09:00:00|6846|6844|6833|6831|6847|6845|6833|6831|10298
1614157500000|2021-02-24 09:05:00|6832|6832|6824|6822|6835|6833|6821|6819|6595
1614157800000|2021-02-24 09:10:00|6823|6821|6816|6813|6826|6825|6812|6811|18783
1614158100000|2021-02-24 09:15:00|6817|6814|6820|6818|6824|6822|6817|6814|8274
1614158400000|2021-02-24 09:20:00|6819|6817|6814|6813|6822|6820|6813|6812|17830
1614158700000|2021-02-24 09:25:00|6813|6812|6812|6810|6816|6814|6808|6806|9614
1614159000000|2021-02-24 09:30:00|6813|6811|6811|6808|6814|6812|6806|6805|14213
1614159300000|2021-02-24 09:35:00|6812|6809|6821|6819|6823|6821|6812|6809|4429
1614159600000|2021-02-24 09:40:00|6820|6820|6824|6822|6828|6826|6820|6818|3455
1614159900000|2021-02-24 09:45:00|6825|6823|6832|6830|6833|6831|6823|6822|15377
1614160200000|2021-02-24 09:50:00|6833|6831|6836|6835|6841|6840|6832|6830|14199
1614160500000|2021-02-24 09:55:00|6837|6836|6843|6842|6846|6845|6837|6836|9514
1614160800000|2021-02-24 10:00:00|6842|6841|6848|6846|6850|6849|6842|6841|17920
1614161100000|2021-02-24 10:05:00|6847|6845|6839|6838|6847|6845|6839|6837|6931
1614161400000|2021-02-24 10:10:00|6838|6837|6836|6835|6848|6846|6836|6835|6863
1614161700000|2021-02-24 10:15:00|6837|6836|6833|6831|6841|6839|6832|6830|11150
1614162000000|2021-02-24 10:20:00|6832|6830|6834|6832|6835|6833|6828|6827|9347
1614162300000|2021-02-24 10:25:00|6833|6833|6846|6844|6850|6849|6833|6832|21481
1614162600000|2021-02-24 10:30:00|6845|6843|6857|6856|6858|6856|6842|6840|5331
1614162900000|2021-02-24 10:35:00|6858|6857|6853|6851|6860|6858|6850|6848|10737
1614163200000|2021-02-24 10:40:00|6854|6852|6854|6853|6855|6853|6851|6849|5166
1614163500000|2021-02-24 10:45:00|6855|6854|6855|6852|6860|6859|6851|6850|10782
1614163800000|2021-02-24 10:50:00|6856|6853|6857|6856|6862|6860|6854|6853|4078
1614164100000|2021-02-24 10:55:00|6858|6857|6856|6855|6859|6858|6856|6854|2509
1614164400000|2021-02-24 11:00:00|6855|6854|6865|6863|6865|6863|6853|6852|7659
1614164700000|2021-02-24 11:05:00|6864|6864|6867|6866|6870|6868|6863|6862|9892
1614165000000|2021-02-24 11:10:00|6868|6867|6875|6873|6875|6873|6865|6864|13130
1614165300000|2021-02-24 11:15:00|6876|6874|6870|6868|6878|6877|6868|6866|9213
1614165600000|2021-02-24 11:20:00|6869|6867|6871|6869|6874|6873|6865|6864|12241
1614165900000|2021-02-24 11:25:00|6872|6870|6875|6873|6879|6877|6864|6863|16193
1614166200000|2021-02-24 11:30:00|6874|6872|6865|6863|6874|6872|6863|6862|7646
1614166500000|2021-02-24 11:35:00|6864|6862|6852|6851|6864|6862|6851|6850|12725
1614166800000|2021-02-24 11:40:00|6853|6852|6856|6854|6857|6855|6851|6850|4778
1614167100000|2021-02-24 11:45:00|6855|6855|6860|6859|6860|6859|6854|6853|2751
1614167400000|2021-02-24 11:50:00|6861|6860|6863|6862|6865|6863|6861|6859|3940
1614167700000|2021-02-24 11:55:00|6862|6861|6858|6856|6862|6861|6855|6853|4459
1614168000000|2021-02-24 12:00:00|6861|6859|6858|6857|6863|6861|6857|6855|2935
1614168300000|2021-02-24 12:05:00|6859|6858|6867|6866|6868|6866|6859|6858|5021
1614168600000|2021-02-24 12:10:00|6866|6865|6868|6867|6870|6868|6866|6864|2174
1614168900000|2021-02-24 12:15:00|6867|6866|6874|6872|6875|6873|6866|6864|9905
1614169200000|2021-02-24 12:20:00|6873|6873|6885|6884|6886|6884|6871|6870|10536
1614169500000|2021-02-24 12:25:00|6886|6885|6883|6882|6891|6890|6878|6876|38722
1614169800000|2021-02-24 12:30:00|6882|6881|6869|6868|6884|6882|6869|6868|2882
1614170100000|2021-02-24 12:35:00|6868|6867|6862|6861|6871|6870|6862|6860|4895
1614170400000|2021-02-24 12:40:00|6863|6862|6866|6864|6868|6866|6861|6858|5475
1614170700000|2021-02-24 12:45:00|6867|6865|6868|6866|6869|6868|6865|6864|3134
1614171000000|2021-02-24 12:50:00|6867|6867|6871|6869|6874|6872|6867|6866|2871
1614171300000|2021-02-24 12:55:00|6872|6870|6863|6861|6874|6872|6860|6859|14828
1614171600000|2021-02-24 13:00:00|6864|6862|6852|6851|6867|6866|6851|6850|5319
1614171900000|2021-02-24 13:05:00|6853|6852|6857|6856|6861|6859|6851|6850|4785
1614172200000|2021-02-24 13:10:00|6858|6855|6862|6860|6863|6861|6853|6851|3813
1614172500000|2021-02-24 13:15:00|6863|6861|6857|6855|6864|6862|6856|6855|3494
1614172800000|2021-02-24 13:20:00|6858|6856|6853|6852|6858|6857|6850|6849|8591
1614173100000|2021-02-24 13:25:00|6854|6853|6859|6857|6863|6862|6853|6852|14807
1614173400000|2021-02-24 13:30:00|6858|6856|6856|6855|6859|6856|6846|6845|11800
1614173700000|2021-02-24 13:35:00|6855|6854|6854|6853|6856|6855|6850|6848|2729
1614174000000|2021-02-24 13:40:00|6853|6852|6855|6854|6860|6858|6852|6851|3044
1614174300000|2021-02-24 13:45:00|6854|6853|6849|6848|6855|6854|6847|6845|31083
1614174600000|2021-02-24 13:50:00|6850|6849|6846|6844|6857|6855|6842|6841|29886
1614174900000|2021-02-24 13:55:00|6847|6845|6841|6839|6848|6846|6830|6827|16855
1614175200000|2021-02-24 14:00:00|6840|6838|6845|6843|6849|6846|6835|6833|11472
1614175500000|2021-02-24 14:05:00|6844|6842|6846|6845|6848|6846|6843|6841|2634
1614175800000|2021-02-24 14:10:00|6845|6844|6857|6855|6857|6855|6842|6840|15217
1614176100000|2021-02-24 14:15:00|6856|6854|6868|6866|6870|6868|6850|6848|13715
1614176400000|2021-02-24 14:20:00|6869|6867|6868|6866|6872|6871|6863|6860|13586
1614176700000|2021-02-24 14:25:00|6867|6865|6867|6866|6877|6876|6864|6862|21707
1614177000000|2021-02-24 14:30:00|6868|6867|6877|6875|6880|6879|6861|6859|9241
1614177300000|2021-02-24 14:35:00|6876|6876|6876|6875|6882|6880|6861|6859|11588
1614177600000|2021-02-24 14:40:00|6877|6876|6888|6887|6894|6893|6874|6872|14538
1614177900000|2021-02-24 14:45:00|6887|6886|6896|6895|6905|6903|6886|6884|22854
1614178200000|2021-02-24 14:50:00|6897|6896|6887|6885|6898|6896|6880|6878|11504
1614178500000|2021-02-24 14:55:00|6888|6886|6889|6887|6902|6900|6882|6880|16911
1614178800000|2021-02-24 15:00:00|6890|6886|6889|6887|6902|6900|6887|6885|15579
1614179100000|2021-02-24 15:05:00|6890|6888|6888|6885|6902|6901|6881|6880|17001
1614179400000|2021-02-24 15:10:00|6887|6884|6890|6889|6894|6892|6882|6880|15696
1614179700000|2021-02-24 15:15:00|6891|6890|6896|6895|6904|6902|6889|6887|14881
1614180000000|2021-02-24 15:20:00|6895|6894|6897|6896|6901|6900|6890|6888|37624
1614180300000|2021-02-24 15:25:00|6896|6895|6898|6896|6904|6902|6891|6890|20629
1614180600000|2021-02-24 15:30:00|6899|6897|6911|6910|6914|6912|6898|6896|22774
1614180900000|2021-02-24 15:35:00|6910|6909|6925|6923|6925|6924|6910|6908|23373
1614181200000|2021-02-24 15:40:00|6924|6924|6922|6921|6925|6924|6918|6916|10122
1614181500000|2021-02-24 15:45:00|6920|6920|6926|6925|6928|6926|6920|6918|20794
1614181800000|2021-02-24 15:50:00|6927|6924|6933|6931|6934|6932|6925|6924|9694
1614182100000|2021-02-24 15:55:00|6934|6932|6937|6936|6945|6944|6934|6932|23421
1614182400000|2021-02-24 16:00:00|6936|6935|6936|6935|6943|6941|6932|6931|46939
1614182700000|2021-02-24 16:05:00|6937|6936|6944|6942|6944|6943|6935|6934|13132
1614183000000|2021-02-24 16:10:00|6945|6943|6940|6939|6946|6945|6938|6937|21924
1614183300000|2021-02-24 16:15:00|6941|6940|6939|6937|6945|6943|6936|6935|12853
1614183600000|2021-02-24 16:20:00|6940|6938|6939|6938|6943|6942|6937|6936|18790
1614183900000|2021-02-24 16:25:00|6938|6937|6924|6921|6942|6941|6923|6921|40828
1614240000000|2021-02-25 08:00:00|6960|6957|6919|6915|6968|6959|6888|6886|112520
1614240300000|2021-02-25 08:05:00|6918|6914|6919|6916|6923|6919|6901|6897|34986
1614240600000|2021-02-25 08:10:00|6918|6915|6913|6910|6930|6928|6913|6909|21329
1614240900000|2021-02-25 08:15:00|6912|6909|6893|6891|6929|6927|6891|6888|41827
1614241200000|2021-02-25 08:20:00|6892|6890|6885|6883|6905|6902|6884|6882|39793
1614241500000|2021-02-25 08:25:00|6884|6882|6891|6890|6908|6906|6881|6880|30645
1614241800000|2021-02-25 08:30:00|6892|6891|6864|6861|6895|6893|6854|6853|70550
1614242100000|2021-02-25 08:35:00|6863|6864|6875|6872|6876|6873|6854|6852|30465
1614242400000|2021-02-25 08:40:00|6876|6873|6878|6876|6888|6886|6870|6868|11325
1614242700000|2021-02-25 08:45:00|6877|6875|6877|6875|6883|6881|6874|6871|5429
1614243000000|2021-02-25 08:50:00|6876|6876|6871|6869|6877|6876|6865|6864|18367
1614243300000|2021-02-25 08:55:00|6870|6868|6877|6875|6879|6877|6868|6866|37259
1614243600000|2021-02-25 09:00:00|6876|6874|6856|6854|6876|6874|6854|6853|16520
1614243900000|2021-02-25 09:05:00|6855|6853|6868|6867|6870|6869|6851|6850|10472
1614244200000|2021-02-25 09:10:00|6869|6868|6883|6882|6887|6885|6869|6867|12592
1614244500000|2021-02-25 09:15:00|6884|6883|6888|6885|6892|6890|6882|6881|13380
1614244800000|2021-02-25 09:20:00|6887|6886|6876|6875|6894|6892|6876|6875|7042
1614245100000|2021-02-25 09:25:00|6875|6874|6872|6870|6878|6877|6867|6866|20439
1614245400000|2021-02-25 09:30:00|6873|6871|6874|6872|6875|6874|6865|6864|13435
1614245700000|2021-02-25 09:35:00|6875|6873|6876|6874|6877|6876|6868|6866|10408
1614246000000|2021-02-25 09:40:00|6875|6873|6878|6876|6878|6876|6870|6869|9898
1614246300000|2021-02-25 09:45:00|6877|6877|6872|6871|6878|6877|6868|6867|24943
1614246600000|2021-02-25 09:50:00|6873|6872|6862|6860|6875|6874|6862|6860|9043
1614246900000|2021-02-25 09:55:00|6861|6861|6877|6876|6877|6876|6861|6860|7596
1614247200000|2021-02-25 10:00:00|6876|6875|6863|6861|6877|6875|6863|6861|7590
1614247500000|2021-02-25 10:05:00|6862|6860|6864|6862|6864|6863|6857|6856|10959
1614247800000|2021-02-25 10:10:00|6865|6864|6872|6871|6874|6872|6860|6858|11318
1614248100000|2021-02-25 10:15:00|6871|6870|6868|6866|6871|6870|6864|6863|9930
1614248400000|2021-02-25 10:20:00|6867|6865|6860|6859|6867|6865|6858|6857|5230
1614248700000|2021-02-25 10:25:00|6861|6860|6861|6859|6869|6868|6861|6859|7108
1614249000000|2021-02-25 10:30:00|6860|6858|6864|6863|6865|6863|6855|6854|7421
1614249300000|2021-02-25 10:35:00|6865|6864|6871|6870|6875|6873|6862|6860|9109
1614249600000|2021-02-25 10:40:00|6872|6871|6877|6875|6880|6879|6870|6869|6155
1614249900000|2021-02-25 10:45:00|6878|6876|6873|6871|6878|6876|6870|6869|10104
1614250200000|2021-02-25 10:50:00|6874|6872|6875|6873|6877|6875|6869|6868|11728
1614250500000|2021-02-25 10:55:00|6874|6874|6879|6878|6879|6878|6873|6872|7066
1614250800000|2021-02-25 11:00:00|6880|6879|6885|6883|6891|6889|6880|6879|16957
1614251100000|2021-02-25 11:05:00|6886|6884|6894|6892|6894|6892|6885|6883|15835
1614251400000|2021-02-25 11:10:00|6893|6891|6887|6886|6893|6891|6885|6883|30263
1614251700000|2021-02-25 11:15:00|6888|6887|6887|6886|6890|6889|6884|6882|19668
1614252000000|2021-02-25 11:20:00|6886|6885|6881|6879|6887|6886|6877|6875|15478
1614252300000|2021-02-25 11:25:00|6880|6878|6877|6875|6884|6882|6870|6868|11792
1614252600000|2021-02-25 11:30:00|6876|6874|6869|6868|6878|6876|6867|6865|11592
1614252900000|2021-02-25 11:35:00|6868|6867|6872|6870|6873|6871|6866|6865|9362
1614253200000|2021-02-25 11:40:00|6871|6871|6880|6877|6880|6877|6871|6870|8770
1614253500000|2021-02-25 11:45:00|6879|6878|6865|6864|6879|6878|6865|6863|9904
1614253800000|2021-02-25 11:50:00|6866|6865|6873|6871|6877|6875|6865|6864|8338
1614254100000|2021-02-25 11:55:00|6872|6870|6878|6877|6881|6880|6871|6870|12346
1614254400000|2021-02-25 12:00:00|6879|6878|6878|6876|6882|6880|6874|6873|4201
1614254700000|2021-02-25 12:05:00|6877|6875|6860|6858|6878|6876|6858|6857|4801
1614255000000|2021-02-25 12:10:00|6861|6859|6861|6860|6867|6864|6858|6857|8688
1614255300000|2021-02-25 12:15:00|6860|6859|6862|6860|6868|6866|6859|6858|4499
1614255600000|2021-02-25 12:20:00|6861|6861|6854|6851|6862|6861|6848|6847|17823
1614255900000|2021-02-25 12:25:00|6853|6852|6854|6853|6856|6855|6850|6849|12567
1614256200000|2021-02-25 12:30:00|6855|6854|6850|6849|6856|6855|6850|6849|4118
1614256500000|2021-02-25 12:35:00|6851|6850|6848|6846|6855|6853|6845|6843|10689
1614256800000|2021-02-25 12:40:00|6849|6847|6835|6833|6852|6851|6834|6832|5755
1614257100000|2021-02-25 12:45:00|6834|6832|6831|6829|6839|6838|6830|6828|6032
1614257400000|2021-02-25 12:50:00|6830|6828|6815|6814|6830|6829|6815|6813|22074
1614257700000|2021-02-25 12:55:00|6814|6813|6825|6824|6827|6826|6813|6812|14480
1614258000000|2021-02-25 13:00:00|6826|6825|6832|6830|6837|6836|6823|6822|12252
1614258300000|2021-02-25 13:05:00|6831|6829|6833|6831|6835|6833|6828|6827|5246
1614258600000|2021-02-25 13:10:00|6832|6830|6838|6835|6842|6840|6831|6829|25409
1614258900000|2021-02-25 13:15:00|6837|6836|6844|6842|6851|6849|6835|6833|19651
1614259200000|2021-02-25 13:20:00|6845|6841|6849|6848|6850|6848|6842|6840|17946
1614259500000|2021-02-25 13:25:00|6848|6847|6844|6842|6849|6847|6839|6838|8066
1614259800000|2021-02-25 13:30:00|6845|6843|6861|6859|6861|6860|6844|6842|17870
1614260100000|2021-02-25 13:35:00|6862|6860|6865|6863|6872|6870|6859|6856|11741
1614260400000|2021-02-25 13:40:00|6864|6864|6863|6862|6869|6867|6857|6855|16008
1614260700000|2021-02-25 13:45:00|6862|6861|6867|6865|6871|6869|6862|6861|5671
1614261000000|2021-02-25 13:50:00|6866|6864|6868|6866|6871|6869|6863|6861|9002
1614261300000|2021-02-25 13:55:00|6867|6867|6862|6861|6869|6867|6859|6858|6024
1614261600000|2021-02-25 14:00:00|6863|6862|6857|6856|6864|6863|6856|6854|5901
1614261900000|2021-02-25 14:05:00|6856|6855|6856|6854|6859|6858|6852|6850|8664
1614262200000|2021-02-25 14:10:00|6855|6855|6855|6853|6857|6855|6852|6851|2440
1614262500000|2021-02-25 14:15:00|6854|6854|6854|6853|6859|6857|6853|6852|5368
1614262800000|2021-02-25 14:20:00|6855|6854|6855|6854|6858|6856|6852|6850|4917
1614263100000|2021-02-25 14:25:00|6856|6855|6855|6853|6858|6856|6852|6850|6608
1614263400000|2021-02-25 14:30:00|6856|6854|6862|6860|6862|6860|6845|6844|11254
1614263700000|2021-02-25 14:35:00|6863|6861|6876|6873|6876|6874|6860|6858|18606
1614264000000|2021-02-25 14:40:00|6875|6874|6877|6876|6883|6881|6875|6874|12430
1614264300000|2021-02-25 14:45:00|6878|6875|6889|6887|6892|6891|6875|6873|18257
1614264600000|2021-02-25 14:50:00|6890|6888|6863|6861|6890|6889|6861|6859|15933
1614264900000|2021-02-25 14:55:00|6862|6860|6856|6854|6865|6863|6856|6854|14763
1614265200000|2021-02-25 15:00:00|6855|6855|6843|6841|6858|6856|6842|6841|14273
1614265500000|2021-02-25 15:05:00|6842|6840|6842|6840|6845|6843|6835|6834|16806
1614265800000|2021-02-25 15:10:00|6843|6841|6847|6846|6851|6850|6835|6833|12088
1614266100000|2021-02-25 15:15:00|6846|6845|6857|6855|6858|6856|6843|6841|21137
1614266400000|2021-02-25 15:20:00|6858|6856|6851|6850|6867|6865|6850|6849|12576
1614266700000|2021-02-25 15:25:00|6852|6851|6837|6836|6854|6852|6830|6828|24755
1614267000000|2021-02-25 15:30:00|6838|6835|6830|6829|6840|6838|6824|6822|11340
1614267300000|2021-02-25 15:35:00|6831|6830|6821|6819|6832|6831|6817|6815|16942
1614267600000|2021-02-25 15:40:00|6820|6818|6841|6840|6841|6840|6816|6814|21896
1614267900000|2021-02-25 15:45:00|6840|6839|6830|6828|6843|6842|6829|6827|20814
1614268200000|2021-02-25 15:50:00|6829|6827|6838|6837|6840|6838|6822|6820|11877
1614268500000|2021-02-25 15:55:00|6837|6836|6833|6831|6840|6839|6829|6827|8873
1614268800000|2021-02-25 16:00:00|6834|6832|6837|6836|6845|6843|6833|6832|10109
1614269100000|2021-02-25 16:05:00|6838|6837|6839|6838|6842|6840|6830|6828|14834
1614269400000|2021-02-25 16:10:00|6838|6837|6832|6830|6839|6837|6831|6829|18052
1614269700000|2021-02-25 16:15:00|6831|6829|6834|6832|6837|6834|6824|6822|27438
1614270000000|2021-02-25 16:20:00|6833|6831|6825|6824|6836|6834|6815|6814|29781
1614270300000|2021-02-25 16:25:00|6824|6823|6821|6817|6826|6825|6815|6812|23291
1614326400000|2021-02-26 08:00:00|6640|6639|6621|6617|6640|6639|6586|6580|264446
1614326700000|2021-02-26 08:05:00|6622|6618|6650|6647|6677|6672|6618|6616|119012
1614327000000|2021-02-26 08:10:00|6651|6646|6674|6672|6677|6673|6631|6628|62042
1614327300000|2021-02-26 08:15:00|6676|6672|6688|6682|6690|6687|6657|6652|15273
1614327600000|2021-02-26 08:20:00|6689|6686|6728|6723|6728|6724|6686|6682|16857
1614327900000|2021-02-26 08:25:00|6731|6728|6780|6774|6804|6799|6731|6728|18664
1614328200000|2021-02-26 08:30:00|6778|6772|6744|6740|6778|6772|6739|6735|4176
1614328500000|2021-02-26 08:35:00|6763|6760|6778|6777|6783|6781|6755|6751|26436
1614328800000|2021-02-26 08:40:00|6779|6778|6775|6773|6789|6788|6768|6766|24154
1614329100000|2021-02-26 08:45:00|6776|6774|6772|6770|6781|6778|6766|6762|12211
1614329400000|2021-02-26 08:50:00|6773|6771|6796|6794|6800|6798|6771|6768|15204
1614329700000|2021-02-26 08:55:00|6795|6793|6798|6795|6803|6800|6788|6785|11568
1614330000000|2021-02-26 09:00:00|6796|6796|6783|6781|6801|6799|6774|6773|19362
1614330300000|2021-02-26 09:05:00|6784|6782|6825|6823|6826|6823|6783|6781|33615
1614330600000|2021-02-26 09:10:00|6824|6822|6832|6829|6836|6834|6818|6817|23054
1614330900000|2021-02-26 09:15:00|6833|6830|6833|6830|6847|6838|6821|6820|26273
1614331200000|2021-02-26 09:20:00|6834|6831|6805|6803|6835|6831|6801|6799|20250
1614331500000|2021-02-26 09:25:00|6804|6802|6803|6801|6813|6811|6801|6800|4899
1614331800000|2021-02-26 09:30:00|6802|6800|6800|6798|6805|6803|6791|6788|15987
1614332100000|2021-02-26 09:35:00|6799|6797|6800|6798|6808|6805|6791|6787|13331
1614332400000|2021-02-26 09:40:00|6801|6799|6811|6809|6814|6813|6800|6797|6085
1614332700000|2021-02-26 09:45:00|6812|6810|6800|6798|6819|6816|6799|6798|14918
1614333000000|2021-02-26 09:50:00|6801|6799|6797|6792|6801|6799|6781|6780|17984
1614333300000|2021-02-26 09:55:00|6798|6793|6789|6787|6803|6801|6786|6784|8432
1614333600000|2021-02-26 10:00:00|6788|6786|6776|6775|6792|6788|6774|6772|8048
1614333900000|2021-02-26 10:05:00|6775|6774|6767|6765|6781|6780|6763|6762|27288
1614334200000|2021-02-26 10:10:00|6766|6764|6774|6771|6776|6773|6766|6763|8948
1614334500000|2021-02-26 10:15:00|6775|6773|6775|6773|6775|6773|6767|6766|4422
1614334800000|2021-02-26 10:20:00|6776|6774|6763|6761|6776|6774|6761|6760|4501
1614335100000|2021-02-26 10:25:00|6764|6762|6760|6759|6764|6762|6750|6747|11232
1614335400000|2021-02-26 10:30:00|6761|6760|6757|6756|6765|6763|6756|6754|4090
1614335700000|2021-02-26 10:35:00|6756|6755|6763|6761|6775|6772|6755|6753|9428
1614336000000|2021-02-26 10:40:00|6764|6762|6775|6773|6782|6779|6764|6762|35619
1614336300000|2021-02-26 10:45:00|6776|6774|6797|6794|6798|6797|6776|6774|34750
1614336600000|2021-02-26 10:50:00|6796|6795|6780|6777|6796|6795|6772|6770|16045
1614336900000|2021-02-26 10:55:00|6781|6776|6783|6782|6787|6785|6774|6772|9915
1614337200000|2021-02-26 11:00:00|6782|6781|6783|6781|6786|6784|6775|6773|6412
1614337500000|2021-02-26 11:05:00|6784|6782|6761|6758|6789|6786|6757|6755|7638
1614337800000|2021-02-26 11:10:00|6760|6757|6739|6737|6763|6760|6739|6736|15481
1614338100000|2021-02-26 11:15:00|6740|6736|6712|6709|6741|6740|6710|6708|45624
1614338400000|2021-02-26 11:20:00|6711|6710|6702|6700|6718|6717|6701|6700|33359
1614338700000|2021-02-26 11:25:00|6703|6701|6713|6711|6716|6714|6693|6690|38106
1614339000000|2021-02-26 11:30:00|6714|6710|6690|6686|6715|6713|6689|6686|15323
1614339300000|2021-02-26 11:35:00|6689|6687|6688|6684|6690|6689|6680|6673|16463
1614339600000|2021-02-26 11:40:00|6687|6685|6679|6676|6687|6685|6677|6674|26545
1614339900000|2021-02-26 11:45:00|6680|6677|6687|6684|6687|6685|6669|6667|11724
1614340200000|2021-02-26 11:50:00|6688|6685|6695|6693|6701|6698|6684|6683|9642
1614340500000|2021-02-26 11:55:00|6694|6692|6698|6694|6702|6700|6691|6690|34125
1614340800000|2021-02-26 12:00:00|6700|6695|6727|6725|6728|6725|6698|6694|135069
1614341100000|2021-02-26 12:05:00|6726|6724|6728|6725|6735|6732|6719|6716|29445
1614341400000|2021-02-26 12:10:00|6727|6724|6717|6715|6727|6724|6711|6710|14403
1614341700000|2021-02-26 12:15:00|6716|6714|6723|6720|6729|6728|6715|6713|7431
1614342000000|2021-02-26 12:20:00|6722|6719|6741|6739|6742|6739|6720|6717|8344
1614342300000|2021-02-26 12:25:00|6740|6738|6732|6729|6741|6739|6723|6721|7011
1614342600000|2021-02-26 12:30:00|6733|6730|6734|6732|6742|6739|6730|6727|5724
1614342900000|2021-02-26 12:35:00|6735|6733|6745|6742|6751|6748|6730|6728|8661
1614343200000|2021-02-26 12:40:00|6744|6741|6749|6746|6750|6749|6733|6731|16617
1614343500000|2021-02-26 12:45:00|6748|6747|6735|6731|6753|6751|6729|6726|26714
1614343800000|2021-02-26 12:50:00|6734|6732|6750|6747|6755|6752|6733|6732|35618
1614344100000|2021-02-26 12:55:00|6751|6748|6730|6727|6751|6750|6729|6727|31208
1614344400000|2021-02-26 13:00:00|6729|6726|6729|6727|6734|6731|6717|6715|11234
1614344700000|2021-02-26 13:05:00|6731|6728|6740|6737|6750|6748|6728|6725|13295
1614345000000|2021-02-26 13:10:00|6739|6736|6766|6763|6766|6763|6732|6730|13337
1614345300000|2021-02-26 13:15:00|6765|6762|6761|6759|6767|6764|6748|6746|35308
1614345600000|2021-02-26 13:20:00|6762|6758|6772|6770|6778|6776|6757|6755|32941
1614345900000|2021-02-26 13:25:00|6773|6771|6762|6761|6774|6772|6762|6760|9707
1614346200000|2021-02-26 13:30:00|6761|6760|6764|6761|6771|6768|6751|6748|9241
1614346500000|2021-02-26 13:35:00|6763|6760|6771|6769|6778|6776|6760|6758|8039
1614346800000|2021-02-26 13:40:00|6770|6768|6756|6754|6775|6773|6748|6746|6539
1614347100000|2021-02-26 13:45:00|6757|6755|6754|6752|6762|6759|6747|6745|12602
1614347400000|2021-02-26 13:50:00|6753|6753|6760|6757|6768|6766|6750|6748|8617
1614347700000|2021-02-26 13:55:00|6759|6756|6762|6760|6766|6764|6757|6754|5459
1614348000000|2021-02-26 14:00:00|6763|6761|6768|6765|6776|6774|6762|6760|7242
1614348300000|2021-02-26 14:05:00|6767|6766|6770|6768|6773|6771|6763|6761|9047
1614348600000|2021-02-26 14:10:00|6771|6769|6768|6766|6773|6772|6767|6765|2613
1614348900000|2021-02-26 14:15:00|6767|6765|6764|6761|6769|6768|6764|6761|5808
1614349200000|2021-02-26 14:20:00|6765|6762|6773|6771|6773|6771|6764|6762|9219
1614349500000|2021-02-26 14:25:00|6772|6770|6785|6783|6786|6784|6772|6768|10103
1614349800000|2021-02-26 14:30:00|6784|6782|6780|6778|6792|6790|6769|6767|16279
1614350100000|2021-02-26 14:35:00|6779|6777|6771|6769|6781|6778|6763|6761|15824
1614350400000|2021-02-26 14:40:00|6770|6768|6776|6773|6781|6778|6766|6764|6265
1614350700000|2021-02-26 14:45:00|6777|6774|6798|6795|6809|6806|6775|6773|39872
1614351000000|2021-02-26 14:50:00|6797|6794|6768|6766|6798|6796|6768|6766|56942
1614351300000|2021-02-26 14:55:00|6769|6767|6738|6736|6771|6768|6738|6736|37125
1614351600000|2021-02-26 15:00:00|6739|6737|6745|6742|6749|6746|6729|6727|15602
1614351900000|2021-02-26 15:05:00|6744|6741|6752|6750|6763|6758|6738|6736|66922
1614352200000|2021-02-26 15:10:00|6751|6751|6749|6748|6769|6766|6747|6745|7572
1614352500000|2021-02-26 15:15:00|6750|6749|6757|6755|6763|6759|6746|6743|32750
1614352800000|2021-02-26 15:20:00|6758|6756|6761|6759|6770|6767|6747|6744|45949
1614353100000|2021-02-26 15:25:00|6762|6760|6731|6730|6770|6767|6728|6725|28313
1614353400000|2021-02-26 15:30:00|6732|6729|6741|6739|6759|6755|6724|6722|35065
1614353700000|2021-02-26 15:35:00|6742|6740|6770|6766|6773|6771|6738|6736|27317
1614354000000|2021-02-26 15:40:00|6769|6764|6767|6764|6773|6771|6757|6754|14807
1614354300000|2021-02-26 15:45:00|6768|6765|6780|6778|6787|6783|6765|6762|16911
1614354600000|2021-02-26 15:50:00|6779|6777|6767|6765|6780|6777|6763|6761|15386
1614354900000|2021-02-26 15:55:00|6766|6764|6756|6753|6772|6769|6755|6753|14780
1614355200000|2021-02-26 16:00:00|6757|6754|6769|6766|6772|6769|6751|6750|11821
1614355500000|2021-02-26 16:05:00|6768|6767|6774|6772|6788|6785|6767|6766|29682
1614355800000|2021-02-26 16:10:00|6773|6771|6777|6776|6782|6779|6766|6763|12070
1614356100000|2021-02-26 16:15:00|6778|6777|6767|6764|6790|6789|6763|6761|29260
1614356400000|2021-02-26 16:20:00|6766|6765|6761|6758|6768|6766|6754|6753|14036
1614356700000|2021-02-26 16:25:00|6762|6759|6757|6752|6774|6771|6754|6751|27280
1614585600000|2021-03-01 08:00:00|6850|6849|6842|6838|6875|6869|6830|6826|151001
1614585900000|2021-03-01 08:05:00|6841|6837|6886|6885|6898|6896|6837|6833|91877
1614586200000|2021-03-01 08:10:00|6887|6886|6869|6866|6889|6887|6858|6856|26805
1614586500000|2021-03-01 08:15:00|6870|6867|6880|6877|6884|6882|6867|6866|42873
1614586800000|2021-03-01 08:20:00|6881|6878|6882|6879|6896|6894|6873|6872|26759
1614587100000|2021-03-01 08:25:00|6881|6880|6864|6862|6885|6883|6862|6861|7125
1614587400000|2021-03-01 08:30:00|6863|6861|6859|6857|6864|6862|6847|6844|18471
1614587700000|2021-03-01 08:35:00|6860|6858|6850|6849|6863|6861|6849|6848|13641
1614588000000|2021-03-01 08:40:00|6849|6848|6850|6848|6860|6858|6846|6844|12754
1614588300000|2021-03-01 08:45:00|6849|6849|6863|6861|6865|6863|6845|6842|23439
1614588600000|2021-03-01 08:50:00|6864|6860|6866|6864|6873|6871|6861|6859|10616
1614588900000|2021-03-01 08:55:00|6867|6865|6865|6863|6869|6868|6861|6858|3060
1614589200000|2021-03-01 09:00:00|6866|6862|6861|6860|6870|6867|6855|6853|13261
1614589500000|2021-03-01 09:05:00|6860|6859|6869|6868|6873|6871|6857|6855|14028
1614589800000|2021-03-01 09:10:00|6870|6867|6866|6864|6873|6871|6865|6863|8440
1614590100000|2021-03-01 09:15:00|6867|6865|6861|6857|6871|6869|6859|6857|7218
1614590400000|2021-03-01 09:20:00|6860|6856|6857|6856|6863|6862|6854|6853|22520
1614590700000|2021-03-01 09:25:00|6858|6855|6847|6845|6859|6857|6847|6844|9530
1614591000000|2021-03-01 09:30:00|6846|6844|6849|6848|6850|6849|6845|6843|10124
1614591300000|2021-03-01 09:35:00|6848|6847|6840|6838|6850|6848|6837|6836|9603
1614591600000|2021-03-01 09:40:00|6841|6839|6846|6844|6846|6845|6834|6832|14420
1614591900000|2021-03-01 09:45:00|6845|6843|6849|6847|6849|6848|6841|6840|7079
1614592200000|2021-03-01 09:50:00|6848|6846|6847|6846|6851|6850|6846|6844|10023
1614592500000|2021-03-01 09:55:00|6846|6845|6848|6847|6853|6852|6846|6844|25159
1614592800000|2021-03-01 10:00:00|6851|6848|6849|6848|6853|6851|6845|6843|9383
1614593100000|2021-03-01 10:05:00|6850|6849|6860|6858|6860|6859|6850|6849|13114
1614593400000|2021-03-01 10:10:00|6859|6857|6854|6852|6866|6864|6853|6851|6908
1614593700000|2021-03-01 10:15:00|6853|6851|6852|6850|6853|6852|6849|6847|3401
1614594000000|2021-03-01 10:20:00|6851|6851|6855|6853|6856|6855|6851|6850|1333
1614594300000|2021-03-01 10:25:00|6854|6854|6860|6859|6863|6862|6854|6852|10654
1614594600000|2021-03-01 10:30:00|6861|6860|6861|6860|6862|6861|6858|6856|4642
1614594900000|2021-03-01 10:35:00|6860|6859|6854|6852|6860|6859|6853|6851|9476
1614595200000|2021-03-01 10:40:00|6853|6851|6854|6852|6854|6853|6852|6851|1693
1614595500000|2021-03-01 10:45:00|6855|6853|6856|6854|6858|6856|6851|6850|7567
1614595800000|2021-03-01 10:50:00|6857|6855|6859|6857|6862|6861|6855|6853|7895
1614596100000|2021-03-01 10:55:00|6858|6856|6853|6852|6860|6858|6852|6851|2644
1614596400000|2021-03-01 11:00:00|6854|6853|6853|6852|6856|6855|6852|6850|2911
1614596700000|2021-03-01 11:05:00|6854|6851|6856|6854|6861|6860|6853|6851|15825
1614597000000|2021-03-01 11:10:00|6857|6855|6844|6842|6858|6857|6843|6841|7128
1614597300000|2021-03-01 11:15:00|6845|6844|6845|6844|6847|6846|6843|6841|8701
1614597600000|2021-03-01 11:20:00|6846|6845|6846|6845|6848|6847|6840|6839|13379
1614597900000|2021-03-01 11:25:00|6845|6844|6843|6842|6849|6848|6841|6839|9209
1614598200000|2021-03-01 11:30:00|6842|6841|6856|6855|6856|6855|6841|6840|6719
1614598500000|2021-03-01 11:35:00|6857|6856|6862|6861|6862|6861|6856|6854|21552
1614598800000|2021-03-01 11:40:00|6863|6862|6864|6862|6865|6863|6861|6860|3404
1614599100000|2021-03-01 11:45:00|6863|6861|6854|6853|6863|6861|6853|6851|6462
1614599400000|2021-03-01 11:50:00|6853|6852|6848|6847|6855|6854|6846|6844|14546
1614599700000|2021-03-01 11:55:00|6847|6846|6858|6857|6858|6857|6847|6846|10235
1614600000000|2021-03-01 12:00:00|6856|6846|6865|6863|6866|6865|6853|6846|9594
1614600300000|2021-03-01 12:05:00|6864|6862|6873|6871|6873|6872|6863|6861|7433
1614600600000|2021-03-01 12:10:00|6874|6872|6870|6869|6877|6875|6868|6866|2867
1614600900000|2021-03-01 12:15:00|6871|6870|6873|6871|6875|6874|6869|6867|8657
1614601200000|2021-03-01 12:20:00|6872|6870|6868|6867|6874|6873|6868|6866|4203
1614601500000|2021-03-01 12:25:00|6869|6866|6867|6866|6869|6868|6863|6861|6312
1614601800000|2021-03-01 12:30:00|6866|6865|6864|6863|6867|6865|6862|6861|5111
1614602100000|2021-03-01 12:35:00|6863|6862|6867|6865|6867|6866|6861|6860|3985
1614602400000|2021-03-01 12:40:00|6866|6866|6869|6867|6871|6870|6862|6860|6448
1614602700000|2021-03-01 12:45:00|6868|6868|6880|6879|6883|6882|6868|6868|16946
1614603000000|2021-03-01 12:50:00|6879|6878|6885|6884|6889|6887|6879|6877|16400
1614603300000|2021-03-01 12:55:00|6886|6885|6893|6892|6898|6896|6885|6883|21734
1614603600000|2021-03-01 13:00:00|6894|6893|6897|6895|6897|6895|6887|6885|6314
1614603900000|2021-03-01 13:05:00|6896|6894|6893|6892|6898|6897|6893|6892|7708
1614604200000|2021-03-01 13:10:00|6894|6893|6887|6885|6896|6894|6887|6884|22746
1614604500000|2021-03-01 13:15:00|6888|6886|6889|6887|6893|6892|6883|6881|11467
1614604800000|2021-03-01 13:20:00|6890|6888|6895|6893|6897|6896|6887|6885|6206
1614605100000|2021-03-01 13:25:00|6894|6892|6897|6895|6897|6896|6891|6889|11483
1614605400000|2021-03-01 13:30:00|6896|6896|6904|6903|6905|6903|6889|6887|21590
1614605700000|2021-03-01 13:35:00|6903|6902|6905|6903|6909|6907|6899|6897|18689
1614606000000|2021-03-01 13:40:00|6904|6904|6908|6906|6914|6913|6903|6902|17220
1614606300000|2021-03-01 13:45:00|6907|6905|6908|6905|6909|6907|6899|6897|21619
1614606600000|2021-03-01 13:50:00|6907|6904|6902|6901|6909|6907|6899|6898|10489
1614606900000|2021-03-01 13:55:00|6903|6902|6892|6890|6903|6902|6891|6889|8030
1614607200000|2021-03-01 14:00:00|6893|6891|6887|6886|6896|6894|6886|6885|10057
1614607500000|2021-03-01 14:05:00|6886|6885|6888|6886|6896|6894|6878|6875|27646
1614607800000|2021-03-01 14:10:00|6889|6887|6887|6886|6892|6891|6886|6884|3313
1614608100000|2021-03-01 14:15:00|6888|6888|6897|6895|6897|6896|6886|6885|8150
1614608400000|2021-03-01 14:20:00|6896|6894|6885|6883|6896|6894|6882|6880|15563
1614608700000|2021-03-01 14:25:00|6884|6884|6889|6887|6889|6888|6883|6882|3535
1614609000000|2021-03-01 14:30:00|6888|6888|6905|6903|6907|6905|6884|6882|13108
1614609300000|2021-03-01 14:35:00|6906|6904|6905|6902|6910|6909|6900|6898|16328
1614609600000|2021-03-01 14:40:00|6906|6903|6908|6907|6910|6909|6902|6900|6200
1614609900000|2021-03-01 14:45:00|6909|6908|6899|6898|6909|6908|6897|6895|10412
1614610200000|2021-03-01 14:50:00|6898|6897|6894|6893|6899|6898|6886|6885|12083
1614610500000|2021-03-01 14:55:00|6895|6894|6902|6900|6903|6901|6895|6893|25274
1614610800000|2021-03-01 15:00:00|6903|6901|6906|6905|6912|6911|6900|6897|20038
1614611100000|2021-03-01 15:05:00|6907|6904|6910|6907|6923|6921|6905|6904|35723
1614611400000|2021-03-01 15:10:00|6909|6908|6915|6914|6915|6914|6906|6904|19500
1614611700000|2021-03-01 15:15:00|6916|6915|6925|6924|6925|6924|6915|6914|14520
1614612000000|2021-03-01 15:20:00|6926|6925|6922|6921|6927|6926|6918|6917|6966
1614612300000|2021-03-01 15:25:00|6923|6922|6916|6915|6925|6924|6911|6910|13804
1614612600000|2021-03-01 15:30:00|6915|6914|6905|6903|6918|6916|6903|6902|14624
1614612900000|2021-03-01 15:35:00|6904|6904|6914|6913|6920|6918|6904|6904|12193
1614613200000|2021-03-01 15:40:00|6915|6914|6916|6915|6921|6919|6914|6913|13802
1614613500000|2021-03-01 15:45:00|6915|6914|6918|6916|6918|6917|6908|6906|18438
1614613800000|2021-03-01 15:50:00|6917|6917|6919|6917|6920|6919|6914|6913|12370
1614614100000|2021-03-01 15:55:00|6920|6918|6927|6925|6931|6930|6920|6917|15640
1614614400000|2021-03-01 16:00:00|6928|6926|6921|6920|6931|6929|6919|6917|18253
1614614700000|2021-03-01 16:05:00|6922|6921|6922|6921|6924|6922|6919|6917|9843
1614615000000|2021-03-01 16:10:00|6921|6919|6931|6929|6931|6929|6920|6917|3239
1614615300000|2021-03-01 16:15:00|6929|6927|6931|6928|6931|6929|6920|6917|5051
1614615600000|2021-03-01 16:20:00|6930|6929|6926|6923|6933|6931|6925|6922|3352
1614615900000|2021-03-01 16:25:00|6927|6924|6915|6911|6931|6929|6914|6911|6317
1614672000000|2021-03-02 08:00:00|6843|6838|6868|6865|6876|6875|6830|6826|93643
1614672300000|2021-03-02 08:05:00|6867|6864|6881|6878|6884|6880|6861|6860|32490
1614672600000|2021-03-02 08:10:00|6880|6879|6870|6868|6882|6881|6862|6860|31871
1614672900000|2021-03-02 08:15:00|6871|6869|6869|6867|6875|6873|6864|6862|31879
1614673200000|2021-03-02 08:20:00|6870|6868|6866|6863|6880|6878|6863|6862|24332
1614673500000|2021-03-02 08:25:00|6865|6862|6855|6853|6868|6867|6850|6848|13893
1614673800000|2021-03-02 08:30:00|6854|6852|6869|6868|6873|6871|6850|6847|21767
1614674100000|2021-03-02 08:35:00|6868|6867|6895|6892|6909|6905|6868|6867|38597
1614674400000|2021-03-02 08:40:00|6896|6893|6895|6892|6909|6907|6889|6888|10604
1614674700000|2021-03-02 08:45:00|6894|6893|6894|6892|6902|6900|6891|6890|11993
1614675000000|2021-03-02 08:50:00|6895|6893|6888|6885|6898|6897|6884|6881|10455
1614675300000|2021-03-02 08:55:00|6887|6884|6870|6868|6888|6885|6867|6864|16822
1614675600000|2021-03-02 09:00:00|6871|6867|6870|6867|6876|6875|6864|6862|14595
1614675900000|2021-03-02 09:05:00|6869|6866|6875|6873|6877|6875|6864|6862|8635
1614676200000|2021-03-02 09:10:00|6876|6874|6872|6870|6876|6874|6856|6854|17218
1614676500000|2021-03-02 09:15:00|6873|6871|6867|6866|6874|6873|6862|6861|6590
1614676800000|2021-03-02 09:20:00|6868|6865|6875|6872|6876|6874|6864|6862|11597
1614677100000|2021-03-02 09:25:00|6874|6873|6883|6882|6883|6882|6871|6870|9810
1614677400000|2021-03-02 09:30:00|6882|6881|6897|6896|6898|6896|6880|6878|14958
1614677700000|2021-03-02 09:35:00|6898|6897|6909|6907|6913|6912|6897|6896|22252
1614678000000|2021-03-02 09:40:00|6910|6908|6918|6917|6926|6924|6910|6908|31847
1614678300000|2021-03-02 09:45:00|6919|6918|6906|6905|6920|6919|6905|6904|22899
1614678600000|2021-03-02 09:50:00|6905|6904|6904|6903|6907|6905|6896|6894|13740
1614678900000|2021-03-02 09:55:00|6905|6902|6904|6902|6914|6913|6903|6901|6788
1614679200000|2021-03-02 10:00:00|6903|6901|6904|6903|6913|6911|6901|6900|8906
1614679500000|2021-03-02 10:05:00|6905|6904|6898|6895|6910|6908|6896|6894|6536
1614679800000|2021-03-02 10:10:00|6897|6894|6903|6902|6904|6902|6895|6893|9862
1614680100000|2021-03-02 10:15:00|6904|6903|6902|6900|6907|6905|6897|6895|11839
1614680400000|2021-03-02 10:20:00|6901|6899|6910|6907|6911|6909|6900|6898|10032
1614680700000|2021-03-02 10:25:00|6909|6906|6905|6904|6911|6910|6902|6899|8543
1614681000000|2021-03-02 10:30:00|6906|6905|6897|6895|6909|6907|6895|6894|15962
1614681300000|2021-03-02 10:35:00|6898|6896|6906|6904|6906|6905|6898|6896|2825
1614681600000|2021-03-02 10:40:00|6905|6903|6912|6910|6914|6913|6904|6902|5032
1614681900000|2021-03-02 10:45:00|6913|6911|6911|6909|6915|6914|6910|6908|7041
1614682200000|2021-03-02 10:50:00|6910|6910|6922|6920|6923|6922|6910|6909|13082
1614682500000|2021-03-02 10:55:00|6923|6921|6919|6918|6927|6926|6915|6913|14610
1614682800000|2021-03-02 11:00:00|6918|6917|6917|6915|6921|6920|6911|6909|5613
1614683100000|2021-03-02 11:05:00|6916|6916|6920|6918|6925|6923|6916|6915|7309
1614683400000|2021-03-02 11:10:00|6921|6919|6921|6919|6923|6921|6916|6914|8471
1614683700000|2021-03-02 11:15:00|6922|6920|6914|6913|6922|6920|6913|6912|2894
1614684000000|2021-03-02 11:20:00|6915|6914|6926|6925|6927|6925|6915|6914|8770
1614684300000|2021-03-02 11:25:00|6927|6924|6927|6925|6935|6933|6925|6923|14826
1614684600000|2021-03-02 11:30:00|6928|6926|6919|6917|6934|6932|6918|6916|16072
1614684900000|2021-03-02 11:35:00|6920|6918|6924|6923|6927|6925|6920|6918|16005
1614685200000|2021-03-02 11:40:00|6925|6924|6936|6934|6937|6936|6924|6921|37149
1614685500000|2021-03-02 11:45:00|6937|6935|6933|6931|6939|6937|6929|6928|34406
1614685800000|2021-03-02 11:50:00|6934|6932|6939|6937|6940|6939|6934|6932|4713
1614686100000|2021-03-02 11:55:00|6940|6938|6939|6937|6943|6941|6937|6936|7678
1614686400000|2021-03-02 12:00:00|6941|6933|6940|6939|6945|6944|6940|6933|8109
1614686700000|2021-03-02 12:05:00|6941|6940|6935|6934|6942|6941|6934|6933|13608
1614687000000|2021-03-02 12:10:00|6936|6935|6937|6936|6941|6939|6936|6934|4121
1614687300000|2021-03-02 12:15:00|6938|6937|6933|6931|6939|6938|6931|6929|5403
1614687600000|2021-03-02 12:20:00|6934|6932|6935|6933|6939|6937|6934|6932|3828
1614687900000|2021-03-02 12:25:00|6934|6932|6933|6930|6934|6933|6930|6928|3972
1614688200000|2021-03-02 12:30:00|6932|6931|6927|6925|6932|6931|6927|6925|3224
1614688500000|2021-03-02 12:35:00|6928|6926|6930|6927|6931|6928|6924|6922|6450
1614688800000|2021-03-02 12:40:00|6929|6928|6925|6923|6934|6933|6924|6922|2062
1614689100000|2021-03-02 12:45:00|6926|6924|6933|6931|6934|6932|6923|6922|11311
1614689400000|2021-03-02 12:50:00|6932|6930|6933|6931|6935|6933|6931|6930|2005
1614689700000|2021-03-02 12:55:00|6934|6932|6934|6932|6934|6933|6928|6927|2269
1614690000000|2021-03-02 13:00:00|6935|6933|6931|6930|6937|6936|6931|6930|3181
1614690300000|2021-03-02 13:05:00|6932|6931|6930|6928|6934|6933|6927|6926|5172
1614690600000|2021-03-02 13:10:00|6929|6929|6940|6938|6940|6938|6929|6927|12808
1614690900000|2021-03-02 13:15:00|6939|6937|6945|6944|6949|6947|6939|6937|11168
1614691200000|2021-03-02 13:20:00|6946|6945|6949|6947|6950|6949|6945|6943|15973
1614691500000|2021-03-02 13:25:00|6948|6948|6953|6951|6957|6956|6948|6947|52581
1614691800000|2021-03-02 13:30:00|6952|6952|6948|6947|6953|6952|6947|6945|14789
1614692100000|2021-03-02 13:35:00|6949|6948|6950|6949|6953|6952|6946|6944|27146
1614692400000|2021-03-02 13:40:00|6948|6947|6951|6949|6953|6952|6945|6944|26310
1614692700000|2021-03-02 13:45:00|6950|6948|6967|6966|6967|6966|6949|6948|64046
1614693000000|2021-03-02 13:50:00|6968|6967|6965|6964|6969|6967|6960|6959|34774
1614693300000|2021-03-02 13:55:00|6966|6965|6974|6972|6980|6979|6965|6964|39681
1614693600000|2021-03-02 14:00:00|6975|6973|6978|6977|6984|6983|6975|6973|30621
1614693900000|2021-03-02 14:05:00|6979|6978|6975|6973|6981|6979|6970|6969|12953
1614694200000|2021-03-02 14:10:00|6974|6974|6973|6972|6976|6975|6970|6969|22074
1614694500000|2021-03-02 14:15:00|6974|6973|6978|6977|6980|6978|6972|6970|20966
1614694800000|2021-03-02 14:20:00|6977|6976|6980|6979|6982|6980|6975|6973|8255
1614695100000|2021-03-02 14:25:00|6979|6978|6985|6983|6985|6984|6977|6975|11319
1614695400000|2021-03-02 14:30:00|6984|6982|6989|6988|6990|6989|6984|6981|16812
1614695700000|2021-03-02 14:35:00|6990|6987|6996|6995|7000|6999|6987|6985|32824
1614696000000|2021-03-02 14:40:00|6997|6996|6993|6991|6998|6997|6986|6985|24584
1614696300000|2021-03-02 14:45:00|6992|6992|6989|6987|7006|7004|6984|6982|97188
1614696600000|2021-03-02 14:50:00|6988|6988|6990|6988|6990|6989|6981|6980|15398
1614696900000|2021-03-02 14:55:00|6989|6989|6994|6992|7002|7000|6988|6987|28705
1614697200000|2021-03-02 15:00:00|6993|6991|7000|6999|7002|7001|6993|6991|32192
1614697500000|2021-03-02 15:05:00|7001|7000|7012|7011|7013|7011|6999|6998|43693
1614697800000|2021-03-02 15:10:00|7013|7012|7009|7008|7015|7014|7002|7000|14143
1614698100000|2021-03-02 15:15:00|7008|7007|7010|7009|7015|7014|7007|7005|11892
1614698400000|2021-03-02 15:20:00|7011|7010|7006|7004|7013|7012|7003|7001|17358
1614698700000|2021-03-02 15:25:00|7005|7003|6995|6993|7006|7005|6995|6993|17688
1614699000000|2021-03-02 15:30:00|6993|6992|7006|7004|7008|7006|6993|6992|19418
1614699300000|2021-03-02 15:35:00|7007|7005|7005|7004|7013|7011|7001|6997|40533
1614699600000|2021-03-02 15:40:00|7006|7003|7017|7016|7019|7018|7004|7003|21431
1614699900000|2021-03-02 15:45:00|7016|7015|7019|7017|7022|7021|7005|7004|63604
1614700200000|2021-03-02 15:50:00|7018|7018|7015|7014|7023|7021|7013|7011|17936
1614700500000|2021-03-02 15:55:00|7016|7015|7012|7011|7025|7024|7012|7011|20027
1614700800000|2021-03-02 16:00:00|7011|7010|7008|7007|7012|7011|6998|6995|23991
1614701100000|2021-03-02 16:05:00|7007|7006|7007|7005|7015|7013|7000|6998|32696
1614701400000|2021-03-02 16:10:00|7008|7006|7013|7012|7015|7014|7004|7002|22011
1614701700000|2021-03-02 16:15:00|7012|7011|7020|7018|7021|7020|7006|7004|68542
1614702000000|2021-03-02 16:20:00|7019|7017|7008|7006|7020|7018|7007|7006|16255
1614702300000|2021-03-02 16:25:00|7009|7007|7011|7008|7016|7014|7005|7004|32902
1614758400000|2021-03-03 08:00:00|7054|7050|7080|7076|7085|7082|7053|7045|84104
1614758700000|2021-03-03 08:05:00|7081|7077|7084|7081|7085|7081|7068|7065|20992
1614759000000|2021-03-03 08:10:00|7085|7082|7100|7099|7114|7111|7085|7082|56898
1614759300000|2021-03-03 08:15:00|7101|7100|7089|7086|7102|7101|7087|7085|18453
1614759600000|2021-03-03 08:20:00|7088|7087|7081|7079|7091|7089|7073|7070|41106
1614759900000|2021-03-03 08:25:00|7080|7078|7073|7071|7086|7084|7073|7071|15077
1614760200000|2021-03-03 08:30:00|7074|7072|7078|7076|7090|7088|7073|7072|15773
1614760500000|2021-03-03 08:35:00|7077|7075|7073|7071|7083|7082|7071|7069|19978
1614760800000|2021-03-03 08:40:00|7072|7070|7068|7067|7074|7073|7067|7065|10060
1614761100000|2021-03-03 08:45:00|7069|7068|7081|7079|7085|7084|7069|7067|17709
1614761400000|2021-03-03 08:50:00|7082|7078|7077|7076|7084|7082|7075|7073|10073
1614761700000|2021-03-03 08:55:00|7078|7075|7083|7081|7087|7085|7078|7075|11257
1614762000000|2021-03-03 09:00:00|7082|7080|7092|7090|7093|7091|7076|7075|22826
1614762300000|2021-03-03 09:05:00|7091|7091|7099|7098|7103|7102|7091|7090|21844
1614762600000|2021-03-03 09:10:00|7098|7097|7110|7109|7110|7109|7096|7095|7151
1614762900000|2021-03-03 09:15:00|7109|7108|7101|7099|7110|7109|7099|7097|18586
1614763200000|2021-03-03 09:20:00|7104|7100|7113|7110|7115|7114|7101|7099|46714
1614763500000|2021-03-03 09:25:00|7112|7111|7113|7112|7118|7117|7112|7110|27470
1614763800000|2021-03-03 09:30:00|7112|7111|7105|7103|7115|7114|7099|7097|17931
1614764100000|2021-03-03 09:35:00|7106|7104|7103|7101|7109|7108|7102|7100|9956
1614764400000|2021-03-03 09:40:00|7102|7102|7109|7108|7113|7112|7102|7100|5884
1614764700000|2021-03-03 09:45:00|7110|7109|7112|7111|7119|7117|7106|7105|15474
1614765000000|2021-03-03 09:50:00|7113|7112|7106|7105|7113|7112|7102|7101|20288
1614765300000|2021-03-03 09:55:00|7107|7104|7115|7114|7115|7114|7107|7104|8291
1614765600000|2021-03-03 10:00:00|7116|7115|7108|7107|7117|7115|7105|7103|4739
1614765900000|2021-03-03 10:05:00|7109|7108|7112|7110|7113|7112|7109|7107|8260
1614766200000|2021-03-03 10:10:00|7111|7111|7113|7111|7116|7115|7109|7107|7084
1614766500000|2021-03-03 10:15:00|7114|7112|7120|7119|7122|7121|7113|7111|27436
1614766800000|2021-03-03 10:20:00|7121|7120|7121|7120|7123|7122|7119|7118|10367
1614767100000|2021-03-03 10:25:00|7120|7119|7118|7117|7123|7122|7114|7113|10546
1614767400000|2021-03-03 10:30:00|7117|7116|7115|7114|7118|7117|7115|7114|1758
1614767700000|2021-03-03 10:35:00|7116|7115|7108|7106|7116|7115|7107|7105|6134
1614768000000|2021-03-03 10:40:00|7109|7107|7119|7118|7121|7120|7109|7106|26228
1614768300000|2021-03-03 10:45:00|7120|7119|7135|7134|7145|7144|7120|7119|48974
1614768600000|2021-03-03 10:50:00|7134|7133|7131|7129|7136|7135|7129|7127|17008
1614768900000|2021-03-03 10:55:00|7130|7130|7139|7138|7140|7138|7130|7130|7510
1614769200000|2021-03-03 11:00:00|7140|7139|7140|7139|7140|7139|7129|7127|22430
1614769500000|2021-03-03 11:05:00|7141|7140|7147|7146|7155|7153|7141|7140|43933
1614769800000|2021-03-03 11:10:00|7148|7145|7146|7145|7151|7149|7137|7135|14786
1614770100000|2021-03-03 11:15:00|7145|7144|7151|7150|7151|7150|7139|7137|9668
1614770400000|2021-03-03 11:20:00|7150|7149|7151|7150|7155|7154|7148|7147|16319
1614770700000|2021-03-03 11:25:00|7150|7149|7148|7147|7153|7152|7146|7144|11383
1614771000000|2021-03-03 11:30:00|7147|7146|7148|7146|7149|7148|7141|7139|13183
1614771300000|2021-03-03 11:35:00|7149|7147|7148|7146|7152|7151|7145|7143|9579
1614771600000|2021-03-03 11:40:00|7147|7145|7147|7146|7150|7149|7145|7144|12023
1614771900000|2021-03-03 11:45:00|7148|7147|7158|7157|7159|7158|7147|7146|12555
1614772200000|2021-03-03 11:50:00|7159|7156|7160|7158|7161|7160|7156|7155|11964
1614772500000|2021-03-03 11:55:00|7159|7159|7157|7156|7161|7160|7155|7153|21862
1614772800000|2021-03-03 12:00:00|7165|7157|7158|7157|7165|7161|7157|7155|12280
1614773100000|2021-03-03 12:05:00|7159|7158|7151|7150|7160|7159|7151|7150|11136
1614773400000|2021-03-03 12:10:00|7152|7151|7152|7151|7160|7159|7149|7147|6173
1614773700000|2021-03-03 12:15:00|7153|7152|7158|7157|7160|7159|7153|7151|4098
1614774000000|2021-03-03 12:20:00|7157|7156|7150|7149|7157|7156|7145|7144|21316
1614774300000|2021-03-03 12:25:00|7151|7150|7152|7151|7159|7157|7151|7150|6221
1614774600000|2021-03-03 12:30:00|7151|7150|7142|7141|7153|7152|7141|7139|6198
1614774900000|2021-03-03 12:35:00|7143|7140|7138|7137|7145|7144|7134|7132|9177
1614775200000|2021-03-03 12:40:00|7137|7136|7142|7141|7143|7142|7134|7132|15087
1614775500000|2021-03-03 12:45:00|7141|7140|7131|7130|7141|7140|7131|7129|3941
1614775800000|2021-03-03 12:50:00|7130|7129|7126|7125|7132|7131|7122|7121|5588
1614776100000|2021-03-03 12:55:00|7125|7124|7131|7129|7131|7129|7123|7120|5832
1614776400000|2021-03-03 13:00:00|7130|7128|7130|7128|7132|7130|7119|7118|12705
1614776700000|2021-03-03 13:05:00|7129|7127|7119|7118|7130|7128|7119|7118|21613
1614777000000|2021-03-03 13:10:00|7118|7117|7120|7117|7125|7123|7113|7112|17430
1614777300000|2021-03-03 13:15:00|7119|7116|7106|7104|7122|7120|7106|7104|10984
1614777600000|2021-03-03 13:20:00|7107|7105|7109|7108|7112|7110|7102|7100|15407
1614777900000|2021-03-03 13:25:00|7110|7109|7118|7116|7121|7119|7110|7109|7123
1614778200000|2021-03-03 13:30:00|7117|7115|7092|7090|7117|7115|7090|7087|43044
1614778500000|2021-03-03 13:35:00|7093|7091|7079|7078|7094|7092|7076|7075|24279
1614778800000|2021-03-03 13:40:00|7080|7079|7083|7081|7084|7083|7075|7073|40500
1614779100000|2021-03-03 13:45:00|7082|7082|7069|7068|7082|7082|7061|7060|60441
1614779400000|2021-03-03 13:50:00|7070|7069|7089|7088|7089|7088|7069|7068|34984
1614779700000|2021-03-03 13:55:00|7090|7089|7104|7103|7107|7105|7087|7086|25170
1614780000000|2021-03-03 14:00:00|7105|7102|7106|7104|7114|7113|7100|7099|19105
1614780300000|2021-03-03 14:05:00|7105|7105|7117|7115|7117|7116|7104|7103|7479
1614780600000|2021-03-03 14:10:00|7116|7114|7107|7106|7122|7121|7104|7103|6678
1614780900000|2021-03-03 14:15:00|7106|7105|7102|7100|7108|7107|7095|7094|15443
1614781200000|2021-03-03 14:20:00|7101|7099|7102|7101|7104|7103|7090|7088|10153
1614781500000|2021-03-03 14:25:00|7103|7100|7101|7098|7108|7106|7100|7098|7683
1614781800000|2021-03-03 14:30:00|7100|7097|7107|7105|7118|7117|7097|7095|20956
1614782100000|2021-03-03 14:35:00|7108|7106|7099|7097|7118|7117|7099|7096|18878
1614782400000|2021-03-03 14:40:00|7100|7098|7098|7097|7103|7101|7092|7091|13363
1614782700000|2021-03-03 14:45:00|7097|7096|7109|7108|7110|7109|7086|7084|15501
1614783000000|2021-03-03 14:50:00|7108|7107|7109|7108|7116|7114|7100|7098|9106
1614783300000|2021-03-03 14:55:00|7108|7107|7094|7092|7110|7109|7089|7088|26004
1614783600000|2021-03-03 15:00:00|7093|7091|7094|7093|7102|7100|7086|7084|11996
1614783900000|2021-03-03 15:05:00|7095|7092|7086|7085|7095|7094|7079|7078|20327
1614784200000|2021-03-03 15:10:00|7087|7084|7081|7080|7087|7085|7075|7073|32019
1614784500000|2021-03-03 15:15:00|7080|7079|7079|7077|7083|7082|7071|7069|53328
1614784800000|2021-03-03 15:20:00|7080|7078|7098|7096|7098|7097|7073|7072|33678
1614785100000|2021-03-03 15:25:00|7097|7095|7098|7097|7102|7101|7092|7091|33907
1614785400000|2021-03-03 15:30:00|7097|7096|7111|7110|7114|7112|7084|7082|30569
1614785700000|2021-03-03 15:35:00|7112|7112|7116|7115|7120|7118|7109|7107|26376
1614786000000|2021-03-03 15:40:00|7115|7114|7107|7106|7116|7115|7103|7101|18152
1614786300000|2021-03-03 15:45:00|7106|7105|7114|7113|7118|7116|7104|7102|14325
1614786600000|2021-03-03 15:50:00|7113|7112|7111|7110|7120|7119|7106|7104|17253
1614786900000|2021-03-03 15:55:00|7110|7109|7110|7109|7114|7113|7101|7100|15125
1614787200000|2021-03-03 16:00:00|7109|7108|7119|7118|7121|7119|7109|7108|16614
1614787500000|2021-03-03 16:05:00|7120|7119|7114|7112|7125|7123|7111|7110|19392
1614787800000|2021-03-03 16:10:00|7113|7111|7113|7112|7118|7117|7108|7106|13733
1614788100000|2021-03-03 16:15:00|7114|7113|7114|7113|7119|7117|7101|7100|22062
1614788400000|2021-03-03 16:20:00|7115|7114|7115|7114|7120|7119|7111|7110|22287
1614788700000|2021-03-03 16:25:00|7116|7113|7114|7112|7120|7118|7113|7111|15175
1614844800000|2021-03-04 08:00:00|7065|7062|7071|7067|7086|7084|7058|7055|97922
1614845100000|2021-03-04 08:05:00|7072|7068|7075|7072|7081|7078|7056|7055|38640
1614845400000|2021-03-04 08:10:00|7074|7073|7047|7044|7081|7078|7045|7044|43590
1614845700000|2021-03-04 08:15:00|7046|7045|7060|7058|7061|7059|7035|7034|40408
1614846000000|2021-03-04 08:20:00|7061|7059|7050|7049|7071|7069|7048|7047|19113
1614846300000|2021-03-04 08:25:00|7049|7048|7043|7040|7053|7051|7038|7037|9825
1614846600000|2021-03-04 08:30:00|7042|7041|7058|7055|7059|7056|7039|7038|17098
1614846900000|2021-03-04 08:35:00|7057|7056|7077|7075|7078|7076|7055|7054|12180
1614847200000|2021-03-04 08:40:00|7078|7076|7065|7063|7083|7080|7064|7062|13068
1614847500000|2021-03-04 08:45:00|7066|7064|7061|7059|7068|7067|7058|7056|7831
1614847800000|2021-03-04 08:50:00|7060|7060|7059|7057|7062|7060|7048|7047|11139
1614848100000|2021-03-04 08:55:00|7060|7056|7062|7060|7066|7064|7057|7056|10081
1614848400000|2021-03-04 09:00:00|7063|7061|7060|7059|7064|7062|7047|7046|26288
1614848700000|2021-03-04 09:05:00|7059|7058|7063|7062|7065|7063|7056|7055|4333
1614849000000|2021-03-04 09:10:00|7064|7061|7073|7071|7074|7073|7063|7061|10090
1614849300000|2021-03-04 09:15:00|7072|7072|7076|7074|7077|7075|7069|7068|7110
1614849600000|2021-03-04 09:20:00|7075|7075|7070|7069|7079|7077|7068|7066|6967
1614849900000|2021-03-04 09:25:00|7069|7068|7074|7073|7076|7074|7066|7065|7785
1614850200000|2021-03-04 09:30:00|7073|7072|7066|7065|7077|7075|7066|7065|9277
1614850500000|2021-03-04 09:35:00|7067|7066|7080|7079|7083|7081|7063|7062|8722
1614850800000|2021-03-04 09:40:00|7079|7078|7068|7067|7080|7078|7068|7066|14828
1614851100000|2021-03-04 09:45:00|7069|7068|7073|7072|7075|7074|7067|7066|12095
1614851400000|2021-03-04 09:50:00|7072|7071|7080|7079|7080|7079|7071|7069|7085
1614851700000|2021-03-04 09:55:00|7081|7080|7079|7078|7083|7081|7078|7077|9027
1614852000000|2021-03-04 10:00:00|7078|7077|7081|7079|7083|7082|7078|7077|10990
1614852300000|2021-03-04 10:05:00|7082|7080|7072|7069|7087|7085|7071|7069|9736
1614852600000|2021-03-04 10:10:00|7071|7070|7066|7064|7077|7075|7064|7063|7640
1614852900000|2021-03-04 10:15:00|7065|7065|7062|7061|7068|7067|7061|7060|9769
1614853200000|2021-03-04 10:20:00|7061|7060|7070|7069|7076|7074|7059|7058|6902
1614853500000|2021-03-04 10:25:00|7069|7068|7069|7067|7072|7071|7063|7061|12140
1614853800000|2021-03-04 10:30:00|7068|7066|7071|7069|7074|7072|7063|7062|5906
1614854100000|2021-03-04 10:35:00|7070|7070|7063|7062|7073|7071|7060|7059|6984
1614854400000|2021-03-04 10:40:00|7062|7061|7065|7063|7066|7064|7058|7057|8270
1614854700000|2021-03-04 10:45:00|7064|7064|7062|7061|7069|7067|7061|7059|7042
1614855000000|2021-03-04 10:50:00|7063|7062|7064|7062|7066|7065|7058|7056|8965
1614855300000|2021-03-04 10:55:00|7063|7063|7072|7070|7075|7073|7062|7061|9463
1614855600000|2021-03-04 11:00:00|7073|7071|7074|7072|7080|7078|7070|7069|4724
1614855900000|2021-03-04 11:05:00|7073|7073|7079|7078|7081|7079|7071|7069|5992
1614856200000|2021-03-04 11:10:00|7080|7079|7064|7063|7081|7079|7059|7058|17593
1614856500000|2021-03-04 11:15:00|7063|7062|7067|7065|7069|7067|7062|7060|8549
1614856800000|2021-03-04 11:20:00|7068|7066|7069|7067|7072|7070|7062|7061|12916
1614857100000|2021-03-04 11:25:00|7068|7068|7065|7063|7071|7070|7064|7063|4166
1614857400000|2021-03-04 11:30:00|7064|7062|7065|7064|7070|7068|7063|7061|4280
1614857700000|2021-03-04 11:35:00|7066|7063|7073|7070|7076|7074|7062|7061|9211
1614858000000|2021-03-04 11:40:00|7072|7069|7064|7062|7074|7072|7063|7061|5515
1614858300000|2021-03-04 11:45:00|7065|7063|7067|7066|7072|7071|7064|7062|4669
1614858600000|2021-03-04 11:50:00|7068|7067|7079|7077|7080|7079|7068|7066|10549
1614858900000|2021-03-04 11:55:00|7080|7078|7082|7080|7089|7087|7080|7078|17822
1614859200000|2021-03-04 12:00:00|7086|7085|7085|7084|7088|7086|7080|7078|11663
1614859500000|2021-03-04 12:05:00|7086|7085|7082|7081|7086|7085|7077|7076|11562
1614859800000|2021-03-04 12:10:00|7081|7080|7092|7090|7095|7093|7081|7079|6093
1614860100000|2021-03-04 12:15:00|7091|7089|7089|7088|7093|7091|7088|7086|6731
1614860400000|2021-03-04 12:20:00|7088|7087|7095|7093|7096|7095|7086|7085|9103
1614860700000|2021-03-04 12:25:00|7094|7092|7099|7097|7100|7099|7092|7091|17716
1614861000000|2021-03-04 12:30:00|7098|7096|7085|7083|7100|7099|7082|7080|22934
1614861300000|2021-03-04 12:35:00|7086|7084|7091|7089|7094|7092|7086|7084|7869
1614861600000|2021-03-04 12:40:00|7092|7090|7089|7087|7094|7093|7085|7084|5734
1614861900000|2021-03-04 12:45:00|7090|7088|7089|7087|7095|7094|7088|7086|9912
1614862200000|2021-03-04 12:50:00|7090|7088|7090|7089|7091|7090|7087|7086|2042
1614862500000|2021-03-04 12:55:00|7089|7088|7083|7082|7090|7089|7081|7079|5569
1614862800000|2021-03-04 13:00:00|7084|7083|7082|7080|7090|7089|7081|7079|5614
1614863100000|2021-03-04 13:05:00|7081|7081|7081|7080|7083|7082|7076|7074|7344
1614863400000|2021-03-04 13:10:00|7080|7079|7075|7074|7088|7086|7075|7073|47500
1614863700000|2021-03-04 13:15:00|7076|7075|7089|7088|7094|7092|7076|7074|18130
1614864000000|2021-03-04 13:20:00|7090|7089|7103|7101|7106|7105|7088|7087|8992
1614864300000|2021-03-04 13:25:00|7102|7100|7088|7086|7103|7102|7086|7085|21159
1614864600000|2021-03-04 13:30:00|7089|7087|7087|7085|7095|7094|7086|7085|4582
1614864900000|2021-03-04 13:35:00|7088|7086|7084|7083|7090|7089|7083|7081|2515
1614865200000|2021-03-04 13:40:00|7085|7084|7089|7088|7097|7096|7085|7084|7162
1614865500000|2021-03-04 13:45:00|7090|7089|7093|7092|7097|7095|7090|7089|7275
1614865800000|2021-03-04 13:50:00|7094|7093|7097|7096|7099|7097|7093|7091|3417
1614866100000|2021-03-04 13:55:00|7098|7097|7102|7101|7103|7102|7095|7094|8196
1614866400000|2021-03-04 14:00:00|7103|7102|7094|7093|7106|7104|7092|7090|4275
1614866700000|2021-03-04 14:05:00|7095|7094|7083|7081|7098|7096|7083|7081|5505
1614867000000|2021-03-04 14:10:00|7084|7082|7088|7086|7091|7090|7083|7081|9760
1614867300000|2021-03-04 14:15:00|7087|7087|7081|7080|7091|7089|7081|7079|4552
1614867600000|2021-03-04 14:20:00|7080|7079|7083|7081|7084|7083|7078|7077|5849
1614867900000|2021-03-04 14:25:00|7082|7082|7077|7076|7084|7082|7076|7075|7458
1614868200000|2021-03-04 14:30:00|7078|7075|7099|7096|7099|7096|7076|7075|22263
1614868500000|2021-03-04 14:35:00|7100|7097|7110|7107|7115|7114|7098|7096|19707
1614868800000|2021-03-04 14:40:00|7109|7108|7100|7097|7110|7109|7096|7094|9990
1614869100000|2021-03-04 14:45:00|7101|7098|7065|7063|7103|7102|7065|7062|18652
1614869400000|2021-03-04 14:50:00|7066|7064|7085|7083|7087|7085|7064|7063|20784
1614869700000|2021-03-04 14:55:00|7084|7084|7080|7078|7086|7084|7073|7070|18042
1614870000000|2021-03-04 15:00:00|7081|7079|7065|7064|7082|7080|7064|7061|11209
1614870300000|2021-03-04 15:05:00|7066|7065|7065|7064|7076|7075|7059|7058|35976
1614870600000|2021-03-04 15:10:00|7066|7065|7081|7079|7081|7079|7061|7060|18436
1614870900000|2021-03-04 15:15:00|7080|7080|7083|7081|7095|7094|7079|7077|15942
1614871200000|2021-03-04 15:20:00|7082|7080|7089|7087|7091|7089|7071|7070|17481
1614871500000|2021-03-04 15:25:00|7088|7086|7078|7076|7088|7086|7073|7072|24764
1614871800000|2021-03-04 15:30:00|7079|7077|7076|7075|7081|7079|7074|7072|6192
1614872100000|2021-03-04 15:35:00|7077|7076|7085|7083|7094|7092|7076|7075|14221
1614872400000|2021-03-04 15:40:00|7084|7084|7081|7080|7085|7084|7077|7076|21279
1614872700000|2021-03-04 15:45:00|7082|7081|7081|7080|7087|7086|7079|7078|8524
1614873000000|2021-03-04 15:50:00|7080|7079|7070|7068|7085|7083|7068|7066|11999
1614873300000|2021-03-04 15:55:00|7069|7069|7088|7086|7091|7089|7069|7068|11628
1614873600000|2021-03-04 16:00:00|7089|7088|7086|7085|7091|7089|7084|7082|14735
1614873900000|2021-03-04 16:05:00|7087|7086|7089|7087|7090|7089|7079|7078|20065
1614874200000|2021-03-04 16:10:00|7090|7088|7084|7083|7093|7091|7081|7080|20485
1614874500000|2021-03-04 16:15:00|7083|7082|7113|7112|7115|7114|7083|7082|24347
1614874800000|2021-03-04 16:20:00|7114|7113|7123|7121|7125|7124|7112|7110|47551
1614875100000|2021-03-04 16:25:00|7124|7122|7119|7117|7135|7132|7116|7114|47165
1614931200000|2021-03-05 08:00:00|7093|7071|7081|7078|7096|7093|7067|7060|74492
1614931500000|2021-03-05 08:05:00|7080|7077|7061|7057|7082|7079|7052|7050|23460
1614931800000|2021-03-05 08:10:00|7060|7058|7071|7068|7082|7079|7057|7053|11781
1614932100000|2021-03-05 08:15:00|7070|7067|7087|7086|7092|7090|7063|7060|23935
1614932400000|2021-03-05 08:20:00|7086|7085|7062|7060|7087|7085|7060|7059|25863
1614932700000|2021-03-05 08:25:00|7061|7059|7087|7086|7087|7086|7054|7050|16434
1614933000000|2021-03-05 08:30:00|7086|7085|7071|7069|7087|7086|7067|7065|12310
1614933300000|2021-03-05 08:35:00|7070|7068|7080|7079|7085|7084|7057|7054|26904
1614933600000|2021-03-05 08:40:00|7081|7080|7087|7084|7091|7089|7077|7075|14879
1614933900000|2021-03-05 08:45:00|7088|7085|7103|7101|7105|7104|7075|7074|24303
1614934200000|2021-03-05 08:50:00|7104|7102|7101|7100|7116|7115|7100|7098|9240
1614934500000|2021-03-05 08:55:00|7102|7099|7100|7098|7109|7108|7096|7093|12533
1614934800000|2021-03-05 09:00:00|7099|7097|7103|7101|7104|7102|7084|7082|23422
1614935100000|2021-03-05 09:05:00|7104|7102|7101|7099|7114|7112|7100|7098|12389
1614935400000|2021-03-05 09:10:00|7102|7100|7084|7082|7105|7103|7083|7082|20630
1614935700000|2021-03-05 09:15:00|7083|7081|7085|7083|7087|7085|7076|7074|22015
1614936000000|2021-03-05 09:20:00|7086|7084|7089|7088|7094|7092|7081|7079|10444
1614936300000|2021-03-05 09:25:00|7090|7089|7092|7089|7099|7097|7080|7078|9766
1614936600000|2021-03-05 09:30:00|7091|7088|7097|7096|7097|7096|7088|7086|5869
1614936900000|2021-03-05 09:35:00|7098|7097|7113|7111|7115|7113|7094|7093|23102
1614937200000|2021-03-05 09:40:00|7112|7110|7112|7109|7113|7111|7103|7102|12214
1614937500000|2021-03-05 09:45:00|7111|7108|7114|7112|7114|7112|7098|7096|4468
1614937800000|2021-03-05 09:50:00|7113|7111|7120|7119|7120|7119|7113|7111|9926
1614938100000|2021-03-05 09:55:00|7119|7118|7130|7128|7132|7130|7117|7116|14240
1614938400000|2021-03-05 10:00:00|7129|7129|7124|7123|7132|7130|7120|7118|9418
1614938700000|2021-03-05 10:05:00|7123|7122|7114|7113|7124|7122|7110|7109|9129
1614939000000|2021-03-05 10:10:00|7115|7112|7127|7125|7128|7127|7113|7111|9454
1614939300000|2021-03-05 10:15:00|7128|7126|7136|7134|7136|7135|7127|7125|8539
1614939600000|2021-03-05 10:20:00|7135|7133|7145|7143|7147|7145|7129|7128|30133
1614939900000|2021-03-05 10:25:00|7144|7142|7148|7147|7148|7147|7136|7134|12353
1614940200000|2021-03-05 10:30:00|7147|7146|7157|7155|7157|7155|7141|7139|24026
1614940500000|2021-03-05 10:35:00|7158|7156|7160|7159|7162|7161|7151|7150|28522
1614940800000|2021-03-05 10:40:00|7159|7158|7165|7164|7166|7165|7157|7155|26718
1614941100000|2021-03-05 10:45:00|7164|7163|7159|7158|7164|7163|7157|7156|7415
1614941400000|2021-03-05 10:50:00|7158|7157|7155|7153|7164|7163|7155|7153|15514
1614941700000|2021-03-05 10:55:00|7154|7154|7144|7143|7159|7158|7144|7143|19839
1614942000000|2021-03-05 11:00:00|7145|7144|7147|7145|7152|7150|7142|7140|5722
1614942300000|2021-03-05 11:05:00|7146|7146|7143|7142|7150|7148|7142|7140|7373
1614942600000|2021-03-05 11:10:00|7142|7141|7143|7142|7147|7145|7142|7140|5959
1614942900000|2021-03-05 11:15:00|7142|7141|7138|7137|7145|7143|7137|7135|4856
1614943200000|2021-03-05 11:20:00|7139|7138|7140|7139|7140|7139|7134|7132|4839
1614943500000|2021-03-05 11:25:00|7139|7138|7145|7144|7146|7144|7139|7137|5515
1614943800000|2021-03-05 11:30:00|7146|7143|7145|7144|7147|7146|7140|7138|12930
1614944100000|2021-03-05 11:35:00|7146|7143|7148|7147|7155|7154|7145|7143|31424
1614944400000|2021-03-05 11:40:00|7149|7146|7133|7132|7149|7147|7132|7131|15747
1614944700000|2021-03-05 11:45:00|7134|7133|7136|7134|7137|7135|7131|7130|4207
1614945000000|2021-03-05 11:50:00|7135|7135|7135|7134|7141|7139|7133|7132|17878
1614945300000|2021-03-05 11:55:00|7134|7133|7127|7125|7135|7134|7126|7125|9722
1614945600000|2021-03-05 12:00:00|7135|7126|7130|7128|7135|7133|7130|7125|23027
1614945900000|2021-03-05 12:05:00|7131|7129|7126|7124|7135|7134|7125|7124|11237
1614946200000|2021-03-05 12:10:00|7127|7125|7129|7128|7133|7132|7126|7124|10153
1614946500000|2021-03-05 12:15:00|7128|7127|7128|7127|7129|7127|7124|7123|4965
1614946800000|2021-03-05 12:20:00|7127|7126|7129|7127|7130|7129|7125|7123|1483
1614947100000|2021-03-05 12:25:00|7128|7128|7131|7130|7134|7133|7126|7125|7256
1614947400000|2021-03-05 12:30:00|7130|7129|7124|7123|7135|7134|7123|7122|61441
1614947700000|2021-03-05 12:35:00|7125|7124|7127|7125|7134|7133|7123|7122|11569
1614948000000|2021-03-05 12:40:00|7126|7126|7117|7115|7129|7127|7115|7113|4125
1614948300000|2021-03-05 12:45:00|7118|7116|7116|7114|7122|7121|7114|7113|3468
1614948600000|2021-03-05 12:50:00|7115|7115|7119|7118|7124|7122|7109|7108|8678
1614948900000|2021-03-05 12:55:00|7118|7117|7118|7116|7125|7124|7117|7115|6651
1614949200000|2021-03-05 13:00:00|7119|7117|7125|7124|7126|7125|7117|7116|5703
1614949500000|2021-03-05 13:05:00|7124|7123|7118|7116|7124|7123|7111|7110|9848
1614949800000|2021-03-05 13:10:00|7117|7115|7125|7123|7125|7123|7113|7112|14164
1614950100000|2021-03-05 13:15:00|7124|7124|7116|7114|7132|7130|7116|7114|5801
1614950400000|2021-03-05 13:20:00|7117|7115|7113|7112|7121|7120|7113|7111|3470
1614950700000|2021-03-05 13:25:00|7114|7113|7121|7119|7121|7120|7112|7111|3260
1614951000000|2021-03-05 13:30:00|7120|7120|7124|7123|7125|7124|7097|7095|68256
1614951300000|2021-03-05 13:35:00|7123|7122|7140|7138|7148|7146|7119|7118|17673
1614951600000|2021-03-05 13:40:00|7139|7137|7163|7162|7163|7162|7127|7125|69917
1614951900000|2021-03-05 13:45:00|7162|7161|7169|7167|7170|7169|7162|7160|24558
1614952200000|2021-03-05 13:50:00|7167|7166|7165|7164|7171|7170|7156|7154|19658
1614952500000|2021-03-05 13:55:00|7166|7165|7154|7153|7168|7166|7154|7152|6193
1614952800000|2021-03-05 14:00:00|7155|7154|7159|7157|7164|7162|7154|7152|21898
1614953100000|2021-03-05 14:05:00|7160|7158|7165|7163|7166|7165|7158|7156|14358
1614953400000|2021-03-05 14:10:00|7164|7162|7165|7163|7165|7163|7153|7151|16161
1614953700000|2021-03-05 14:15:00|7166|7164|7169|7168|7177|7175|7165|7163|9786
1614954000000|2021-03-05 14:20:00|7170|7169|7152|7151|7171|7169|7152|7150|4600
1614954300000|2021-03-05 14:25:00|7153|7152|7162|7160|7163|7162|7153|7152|7482
1614954600000|2021-03-05 14:30:00|7163|7161|7160|7158|7168|7167|7148|7146|24920
1614954900000|2021-03-05 14:35:00|7159|7157|7161|7159|7172|7171|7155|7153|34963
1614955200000|2021-03-05 14:40:00|7162|7160|7164|7162|7174|7172|7159|7157|8663
1614955500000|2021-03-05 14:45:00|7165|7163|7155|7154|7175|7174|7155|7153|48073
1614955800000|2021-03-05 14:50:00|7154|7153|7124|7121|7159|7157|7122|7120|55227
1614956100000|2021-03-05 14:55:00|7125|7122|7141|7138|7141|7138|7122|7121|41067
1614956400000|2021-03-05 15:00:00|7140|7137|7132|7130|7140|7138|7121|7118|41477
1614956700000|2021-03-05 15:05:00|7133|7131|7135|7133|7152|7149|7131|7129|7071
1614957000000|2021-03-05 15:10:00|7136|7132|7116|7114|7146|7144|7111|7110|30114
1614957300000|2021-03-05 15:15:00|7117|7115|7120|7117|7128|7126|7111|7109|22069
1614957600000|2021-03-05 15:20:00|7119|7116|7119|7117|7121|7119|7103|7100|19124
1614957900000|2021-03-05 15:25:00|7118|7116|7117|7115|7134|7132|7117|7114|10087
1614958200000|2021-03-05 15:30:00|7118|7116|7112|7110|7132|7130|7107|7105|14490
1614958500000|2021-03-05 15:35:00|7113|7111|7115|7113|7129|7126|7104|7102|20308
1614958800000|2021-03-05 15:40:00|7114|7114|7125|7123|7137|7135|7114|7112|11780
1614959100000|2021-03-05 15:45:00|7124|7122|7133|7132|7137|7135|7117|7115|23665
1614959400000|2021-03-05 15:50:00|7132|7131|7137|7135|7144|7142|7131|7130|9954
1614959700000|2021-03-05 15:55:00|7138|7134|7110|7108|7138|7136|7108|7105|16111
1614960000000|2021-03-05 16:00:00|7109|7109|7110|7108|7118|7115|7102|7100|19904
1614960300000|2021-03-05 16:05:00|7109|7107|7105|7103|7115|7113|7100|7098|12677
1614960600000|2021-03-05 16:10:00|7106|7104|7097|7095|7115|7113|7095|7094|19217
1614960900000|2021-03-05 16:15:00|7098|7096|7094|7092|7102|7101|7088|7086|16862
1614961200000|2021-03-05 16:20:00|7093|7091|7092|7091|7101|7099|7091|7090|19151
1614961500000|2021-03-05 16:25:00|7091|7090|7086|7083|7092|7091|7072|7070|51163
1615190400000|2021-03-08 08:00:00|7133|7110|7100|7098|7140|7137|7097|7094|119706
1615190700000|2021-03-08 08:05:00|7099|7097|7106|7104|7133|7126|7093|7091|53208
1615191000000|2021-03-08 08:10:00|7105|7103|7117|7114|7119|7118|7101|7100|26545
1615191300000|2021-03-08 08:15:00|7118|7115|7097|7094|7134|7132|7092|7090|34584
1615191600000|2021-03-08 08:20:00|7096|7095|7089|7087|7103|7102|7089|7087|17647
1615191900000|2021-03-08 08:25:00|7088|7086|7110|7108|7113|7110|7084|7082|31113
1615192200000|2021-03-08 08:30:00|7111|7109|7107|7104|7117|7115|7092|7091|19757
1615192500000|2021-03-08 08:35:00|7108|7105|7108|7105|7114|7112|7092|7090|29344
1615192800000|2021-03-08 08:40:00|7110|7106|7115|7113|7122|7119|7108|7106|18249
1615193100000|2021-03-08 08:45:00|7116|7114|7122|7120|7124|7121|7113|7111|8448
1615193400000|2021-03-08 08:50:00|7121|7119|7128|7126|7128|7126|7115|7114|9810
1615193700000|2021-03-08 08:55:00|7129|7127|7129|7127|7134|7133|7125|7123|14225
1615194000000|2021-03-08 09:00:00|7130|7128|7133|7131|7138|7136|7127|7125|17079
1615194300000|2021-03-08 09:05:00|7134|7132|7146|7144|7146|7144|7129|7128|20324
1615194600000|2021-03-08 09:10:00|7145|7143|7133|7131|7156|7152|7133|7130|33897
1615194900000|2021-03-08 09:15:00|7134|7132|7139|7137|7140|7139|7130|7129|14890
1615195200000|2021-03-08 09:20:00|7138|7138|7138|7136|7142|7140|7125|7124|68090
1615195500000|2021-03-08 09:25:00|7137|7137|7151|7149|7151|7150|7132|7131|21760
1615195800000|2021-03-08 09:30:00|7150|7150|7148|7146|7152|7151|7144|7142|13100
1615196100000|2021-03-08 09:35:00|7147|7147|7153|7151|7153|7151|7141|7140|7279
1615196400000|2021-03-08 09:40:00|7152|7150|7161|7160|7163|7161|7151|7150|18626
1615196700000|2021-03-08 09:45:00|7162|7161|7165|7164|7168|7167|7156|7155|12032
1615197000000|2021-03-08 09:50:00|7164|7163|7165|7164|7170|7169|7160|7158|33457
1615197300000|2021-03-08 09:55:00|7164|7163|7161|7159|7176|7174|7159|7158|62489
1615197600000|2021-03-08 10:00:00|7160|7160|7160|7159|7164|7163|7157|7156|6093
1615197900000|2021-03-08 10:05:00|7161|7160|7178|7177|7179|7178|7160|7159|22218
1615198200000|2021-03-08 10:10:00|7177|7176|7168|7167|7180|7179|7165|7164|14084
1615198500000|2021-03-08 10:15:00|7167|7166|7164|7162|7169|7168|7156|7155|11635
1615198800000|2021-03-08 10:20:00|7163|7163|7165|7164|7168|7167|7160|7159|15354
1615199100000|2021-03-08 10:25:00|7166|7165|7167|7166|7172|7171|7165|7164|11692
1615199400000|2021-03-08 10:30:00|7166|7165|7182|7181|7188|7186|7166|7165|23931
1615199700000|2021-03-08 10:35:00|7183|7182|7174|7173|7194|7193|7174|7173|41049
1615200000000|2021-03-08 10:40:00|7173|7172|7167|7166|7175|7174|7156|7154|11755
1615200300000|2021-03-08 10:45:00|7166|7165|7175|7173|7177|7176|7165|7164|9073
1615200600000|2021-03-08 10:50:00|7174|7172|7177|7175|7186|7184|7171|7170|11576
1615200900000|2021-03-08 10:55:00|7178|7176|7179|7178|7186|7185|7176|7175|15769
1615201200000|2021-03-08 11:00:00|7180|7179|7183|7182|7192|7191|7179|7178|16842
1615201500000|2021-03-08 11:05:00|7184|7183|7184|7183|7187|7186|7182|7181|8311
1615201800000|2021-03-08 11:10:00|7185|7184|7186|7185|7189|7188|7182|7181|16455
1615202100000|2021-03-08 11:15:00|7187|7186|7180|7179|7188|7187|7177|7176|7443
1615202400000|2021-03-08 11:20:00|7179|7178|7186|7185|7187|7186|7178|7177|12483
1615202700000|2021-03-08 11:25:00|7187|7186|7170|7169|7190|7189|7165|7164|22205
1615203000000|2021-03-08 11:30:00|7171|7170|7176|7175|7181|7180|7171|7170|5352
1615203300000|2021-03-08 11:35:00|7177|7176|7173|7172|7178|7177|7169|7168|3618
1615203600000|2021-03-08 11:40:00|7172|7171|7158|7155|7173|7172|7157|7155|30203
1615203900000|2021-03-08 11:45:00|7157|7156|7165|7164|7168|7166|7157|7155|8044
1615204200000|2021-03-08 11:50:00|7164|7163|7167|7166|7168|7166|7157|7155|8228
1615204500000|2021-03-08 11:55:00|7168|7167|7169|7168|7169|7168|7161|7159|8111
1615204800000|2021-03-08 12:00:00|7163|7162|7160|7159|7165|7164|7159|7158|6254
1615205100000|2021-03-08 12:05:00|7161|7162|7157|7156|7163|7162|7157|7156|8008
1615205400000|2021-03-08 12:10:00|7158|7157|7152|7151|7167|7165|7149|7147|32328
1615205700000|2021-03-08 12:15:00|7153|7152|7157|7156|7161|7159|7152|7151|18687
1615206000000|2021-03-08 12:20:00|7158|7157|7156|7155|7159|7158|7151|7149|8542
1615206300000|2021-03-08 12:25:00|7157|7154|7152|7151|7159|7158|7152|7151|15024
1615206600000|2021-03-08 12:30:00|7151|7150|7148|7147|7155|7154|7145|7144|13501
1615206900000|2021-03-08 12:35:00|7149|7148|7154|7153|7156|7155|7143|7142|17630
1615207200000|2021-03-08 12:40:00|7153|7152|7155|7154|7159|7157|7147|7145|15510
1615207500000|2021-03-08 12:45:00|7154|7153|7160|7159|7164|7162|7154|7153|14013
1615207800000|2021-03-08 12:50:00|7161|7158|7162|7161|7164|7163|7160|7158|9066
1615208100000|2021-03-08 12:55:00|7163|7162|7169|7168|7169|7168|7162|7160|9293
1615208400000|2021-03-08 13:00:00|7170|7169|7166|7165|7171|7169|7160|7158|17818
1615208700000|2021-03-08 13:05:00|7167|7166|7154|7152|7170|7168|7152|7150|12952
1615209000000|2021-03-08 13:10:00|7155|7153|7162|7160|7163|7160|7149|7146|10241
1615209300000|2021-03-08 13:15:00|7161|7161|7167|7165|7169|7166|7161|7159|5588
1615209600000|2021-03-08 13:20:00|7166|7166|7161|7159|7168|7166|7161|7159|6175
1615209900000|2021-03-08 13:25:00|7160|7160|7162|7161|7166|7164|7159|7157|8974
1615210200000|2021-03-08 13:30:00|7163|7162|7160|7159|7166|7164|7158|7156|7719
1615210500000|2021-03-08 13:35:00|7159|7158|7154|7152|7159|7158|7150|7148|7810
1615210800000|2021-03-08 13:40:00|7153|7153|7152|7151|7162|7160|7149|7148|6858
1615211100000|2021-03-08 13:45:00|7153|7152|7159|7158|7160|7159|7152|7151|4285
1615211400000|2021-03-08 13:50:00|7160|7159|7166|7164|7166|7165|7158|7157|5088
1615211700000|2021-03-08 13:55:00|7167|7165|7168|7166|7169|7168|7163|7162|6287
1615212000000|2021-03-08 14:00:00|7167|7167|7167|7166|7171|7169|7164|7162|8739
1615212300000|2021-03-08 14:05:00|7168|7167|7173|7171|7176|7175|7167|7166|13211
1615212600000|2021-03-08 14:10:00|7172|7170|7174|7172|7177|7175|7169|7167|19456
1615212900000|2021-03-08 14:15:00|7175|7174|7177|7176|7180|7179|7172|7171|16390
1615213200000|2021-03-08 14:20:00|7176|7175|7192|7191|7192|7191|7173|7169|41678
1615213500000|2021-03-08 14:25:00|7191|7190|7203|7201|7205|7203|7190|7189|73904
1615213800000|2021-03-08 14:30:00|7202|7202|7191|7190|7209|7206|7191|7190|34327
1615214100000|2021-03-08 14:35:00|7190|7189|7215|7214|7217|7216|7190|7189|43534
1615214400000|2021-03-08 14:40:00|7216|7215|7223|7222|7225|7224|7214|7212|58361
1615214700000|2021-03-08 14:45:00|7224|7223|7211|7208|7234|7233|7208|7206|53307
1615215000000|2021-03-08 14:50:00|7210|7207|7220|7218|7223|7222|7203|7201|24597
1615215300000|2021-03-08 14:55:00|7221|7219|7205|7202|7231|7229|7198|7195|41166
1615215600000|2021-03-08 15:00:00|7206|7203|7218|7216|7221|7218|7197|7195|22303
1615215900000|2021-03-08 15:05:00|7217|7215|7227|7225|7232|7231|7214|7213|37733
1615216200000|2021-03-08 15:10:00|7228|7226|7229|7227|7233|7231|7220|7217|27965
1615216500000|2021-03-08 15:15:00|7230|7228|7248|7246|7252|7250|7219|7217|44908
1615216800000|2021-03-08 15:20:00|7249|7247|7239|7237|7255|7253|7235|7232|78878
1615217100000|2021-03-08 15:25:00|7240|7238|7252|7250|7259|7258|7240|7238|47187
1615217400000|2021-03-08 15:30:00|7253|7252|7259|7258|7268|7267|7253|7251|37007
1615217700000|2021-03-08 15:35:00|7258|7257|7261|7259|7265|7263|7247|7245|38795
1615218000000|2021-03-08 15:40:00|7260|7258|7268|7266|7275|7274|7259|7257|71496
1615218300000|2021-03-08 15:45:00|7269|7267|7254|7252|7270|7269|7249|7247|73378
1615218600000|2021-03-08 15:50:00|7255|7253|7251|7250|7265|7263|7247|7245|41576
1615218900000|2021-03-08 15:55:00|7250|7249|7255|7254|7262|7261|7241|7239|56258
1615219200000|2021-03-08 16:00:00|7254|7253|7255|7254|7263|7261|7253|7251|26079
1615219500000|2021-03-08 16:05:00|7256|7253|7258|7257|7263|7261|7252|7250|38945
1615219800000|2021-03-08 16:10:00|7259|7258|7254|7252|7261|7260|7248|7247|58691
1615220100000|2021-03-08 16:15:00|7255|7253|7271|7270|7275|7273|7252|7250|76675
1615220400000|2021-03-08 16:20:00|7272|7269|7281|7280|7285|7284|7271|7269|59799
1615220700000|2021-03-08 16:25:00|7282|7281|7271|7267|7283|7282|7268|7266|97834
1615276800000|2021-03-09 08:00:00|7243|7236|7223|7221|7249|7241|7211|7207|70688
1615277100000|2021-03-09 08:05:00|7222|7220|7250|7246|7256|7254|7220|7219|20765
1615277400000|2021-03-09 08:10:00|7249|7247|7254|7251|7259|7256|7242|7240|22741
1615277700000|2021-03-09 08:15:00|7253|7252|7229|7228|7253|7252|7219|7217|50208
1615278000000|2021-03-09 08:20:00|7228|7227|7241|7239|7248|7247|7225|7223|36222
1615278300000|2021-03-09 08:25:00|7242|7240|7239|7236|7243|7241|7232|7230|20806
1615278600000|2021-03-09 08:30:00|7238|7237|7240|7238|7251|7250|7235|7234|30758
1615278900000|2021-03-09 08:35:00|7239|7237|7220|7217|7242|7240|7216|7214|20960
1615279200000|2021-03-09 08:40:00|7221|7218|7229|7227|7235|7233|7221|7218|16322
1615279500000|2021-03-09 08:45:00|7228|7226|7235|7233|7238|7236|7220|7218|19268
1615279800000|2021-03-09 08:50:00|7234|7234|7248|7247|7250|7248|7234|7234|14210
1615280100000|2021-03-09 08:55:00|7247|7246|7243|7242|7257|7255|7239|7237|31707
1615280400000|2021-03-09 09:00:00|7242|7241|7251|7248|7252|7251|7242|7241|10032
1615280700000|2021-03-09 09:05:00|7252|7249|7242|7241|7257|7255|7240|7239|22879
1615281000000|2021-03-09 09:10:00|7241|7240|7233|7232|7242|7241|7232|7231|9577
1615281300000|2021-03-09 09:15:00|7232|7231|7246|7244|7246|7245|7229|7227|28926
1615281600000|2021-03-09 09:20:00|7245|7245|7247|7246|7254|7253|7243|7242|28861
1615281900000|2021-03-09 09:25:00|7248|7247|7249|7247|7254|7252|7247|7246|15314
1615282200000|2021-03-09 09:30:00|7248|7248|7256|7254|7257|7256|7247|7246|22191
1615282500000|2021-03-09 09:35:00|7257|7255|7267|7266|7267|7266|7253|7252|42870
1615282800000|2021-03-09 09:40:00|7266|7265|7268|7267|7275|7274|7261|7260|36448
1615283100000|2021-03-09 09:45:00|7269|7266|7268|7266|7276|7274|7264|7263|14447
1615283400000|2021-03-09 09:50:00|7267|7267|7273|7272|7277|7275|7263|7261|26358
1615283700000|2021-03-09 09:55:00|7274|7273|7271|7270|7278|7276|7270|7268|6882
1615284000000|2021-03-09 10:00:00|7272|7271|7260|7259|7272|7271|7260|7258|22210
1615284300000|2021-03-09 10:05:00|7259|7258|7264|7262|7269|7267|7258|7257|21037
1615284600000|2021-03-09 10:10:00|7263|7261|7253|7252|7263|7261|7250|7249|16938
1615284900000|2021-03-09 10:15:00|7254|7251|7250|7249|7256|7255|7246|7245|50469
1615285200000|2021-03-09 10:20:00|7251|7250|7249|7248|7255|7253|7248|7247|66964
1615285500000|2021-03-09 10:25:00|7250|7249|7248|7247|7252|7251|7245|7244|55445
1615285800000|2021-03-09 10:30:00|7249|7248|7249|7248|7252|7251|7248|7247|14213
1615286100000|2021-03-09 10:35:00|7250|7249|7261|7260|7266|7264|7248|7247|27477
1615286400000|2021-03-09 10:40:00|7260|7259|7251|7249|7260|7259|7249|7248|22664
1615286700000|2021-03-09 10:45:00|7250|7248|7249|7248|7257|7255|7248|7247|22639
1615287000000|2021-03-09 10:50:00|7248|7247|7252|7250|7255|7252|7246|7245|10418
1615287300000|2021-03-09 10:55:00|7251|7251|7247|7245|7252|7251|7239|7237|31417
1615287600000|2021-03-09 11:00:00|7246|7244|7252|7251|7253|7252|7242|7240|26659
1615287900000|2021-03-09 11:05:00|7251|7250|7264|7262|7267|7265|7251|7249|22865
1615288200000|2021-03-09 11:10:00|7263|7261|7255|7253|7267|7265|7255|7253|9572
1615288500000|2021-03-09 11:15:00|7254|7252|7256|7255|7261|7259|7250|7249|6867
1615288800000|2021-03-09 11:20:00|7257|7256|7252|7251|7262|7261|7251|7250|15909
1615289100000|2021-03-09 11:25:00|7253|7252|7254|7252|7255|7254|7250|7249|16666
1615289400000|2021-03-09 11:30:00|7253|7253|7251|7249|7260|7259|7250|7248|11018
1615289700000|2021-03-09 11:35:00|7250|7250|7249|7248|7253|7252|7248|7247|10974
1615290000000|2021-03-09 11:40:00|7248|7247|7248|7246|7249|7247|7243|7242|13124
1615290300000|2021-03-09 11:45:00|7249|7247|7241|7239|7255|7254|7239|7237|11603
1615290600000|2021-03-09 11:50:00|7242|7240|7240|7239|7245|7244|7236|7234|12515
1615290900000|2021-03-09 11:55:00|7239|7238|7230|7228|7239|7238|7227|7226|16352
1615291200000|2021-03-09 12:00:00|7231|7230|7225|7222|7240|7232|7221|7219|13738
1615291500000|2021-03-09 12:05:00|7224|7221|7229|7227|7234|7232|7221|7220|33800
1615291800000|2021-03-09 12:10:00|7228|7226|7229|7228|7229|7228|7221|7219|18685
1615292100000|2021-03-09 12:15:00|7230|7227|7238|7236|7243|7242|7225|7223|14140
1615292400000|2021-03-09 12:20:00|7237|7235|7239|7237|7243|7240|7234|7232|5784
1615292700000|2021-03-09 12:25:00|7240|7239|7237|7235|7240|7239|7233|7232|11841
1615293000000|2021-03-09 12:30:00|7236|7234|7227|7224|7238|7236|7226|7224|8135
1615293300000|2021-03-09 12:35:00|7226|7223|7219|7218|7226|7225|7216|7214|19608
1615293600000|2021-03-09 12:40:00|7218|7217|7222|7221|7229|7227|7217|7215|6081
1615293900000|2021-03-09 12:45:00|7223|7222|7226|7225|7228|7227|7221|7220|13384
1615294200000|2021-03-09 12:50:00|7227|7226|7227|7225|7230|7228|7225|7223|9429
1615294500000|2021-03-09 12:55:00|7228|7226|7228|7226|7231|7229|7226|7224|12090
1615294800000|2021-03-09 13:00:00|7229|7227|7229|7228|7236|7235|7228|7227|8086
1615295100000|2021-03-09 13:05:00|7230|7227|7227|7225|7230|7229|7222|7220|27321
1615295400000|2021-03-09 13:10:00|7228|7226|7240|7238|7241|7240|7228|7225|18337
1615295700000|2021-03-09 13:15:00|7239|7237|7240|7239|7244|7243|7237|7236|13667
1615296000000|2021-03-09 13:20:00|7239|7238|7252|7251|7254|7252|7239|7238|21751
1615296300000|2021-03-09 13:25:00|7251|7250|7249|7248|7255|7254|7246|7244|9916
1615296600000|2021-03-09 13:30:00|7250|7249|7240|7238|7251|7250|7238|7236|13771
1615296900000|2021-03-09 13:35:00|7239|7237|7232|7231|7240|7238|7232|7230|21584
1615297200000|2021-03-09 13:40:00|7233|7232|7237|7235|7237|7236|7232|7231|14898
1615297500000|2021-03-09 13:45:00|7238|7236|7238|7236|7241|7240|7233|7232|14968
1615297800000|2021-03-09 13:50:00|7237|7235|7230|7229|7240|7239|7229|7228|20323
1615298100000|2021-03-09 13:55:00|7231|7228|7227|7226|7233|7232|7226|7224|14343
1615298400000|2021-03-09 14:00:00|7228|7227|7229|7227|7232|7230|7225|7224|17539
1615298700000|2021-03-09 14:05:00|7230|7228|7230|7228|7233|7232|7229|7227|20350
1615299000000|2021-03-09 14:10:00|7229|7229|7226|7225|7232|7230|7223|7222|22418
1615299300000|2021-03-09 14:15:00|7227|7226|7219|7217|7234|7232|7217|7216|48905
1615299600000|2021-03-09 14:20:00|7220|7218|7215|7214|7221|7220|7214|7213|16145
1615299900000|2021-03-09 14:25:00|7216|7215|7214|7213|7219|7217|7210|7208|10516
1615300200000|2021-03-09 14:30:00|7215|7214|7202|7201|7218|7217|7194|7192|47363
1615300500000|2021-03-09 14:35:00|7203|7200|7197|7195|7212|7211|7193|7191|34108
1615300800000|2021-03-09 14:40:00|7198|7196|7202|7200|7205|7204|7186|7185|28812
1615301100000|2021-03-09 14:45:00|7203|7201|7198|7195|7214|7212|7196|7195|22842
1615301400000|2021-03-09 14:50:00|7197|7196|7195|7194|7202|7201|7191|7189|13149
1615301700000|2021-03-09 14:55:00|7196|7195|7185|7183|7204|7202|7184|7182|34608
1615302000000|2021-03-09 15:00:00|7186|7184|7192|7190|7201|7199|7185|7183|21705
1615302300000|2021-03-09 15:05:00|7193|7191|7188|7186|7201|7200|7187|7185|14070
1615302600000|2021-03-09 15:10:00|7187|7187|7163|7161|7194|7192|7161|7160|28838
1615302900000|2021-03-09 15:15:00|7164|7162|7176|7174|7176|7174|7162|7161|24391
1615303200000|2021-03-09 15:20:00|7177|7173|7176|7174|7187|7185|7171|7170|23793
1615303500000|2021-03-09 15:25:00|7177|7175|7186|7185|7192|7191|7176|7175|20718
1615303800000|2021-03-09 15:30:00|7187|7186|7193|7192|7196|7195|7187|7185|13633
1615304100000|2021-03-09 15:35:00|7192|7191|7197|7196|7200|7199|7192|7190|19291
1615304400000|2021-03-09 15:40:00|7198|7195|7190|7189|7202|7201|7187|7186|23761
1615304700000|2021-03-09 15:45:00|7191|7188|7190|7188|7192|7190|7182|7181|46119
1615305000000|2021-03-09 15:50:00|7189|7189|7189|7188|7198|7196|7187|7185|37946
1615305300000|2021-03-09 15:55:00|7188|7187|7198|7196|7199|7198|7188|7186|23388
1615305600000|2021-03-09 16:00:00|7197|7197|7200|7199|7202|7201|7196|7194|32336
1615305900000|2021-03-09 16:05:00|7201|7198|7199|7198|7201|7200|7197|7196|21929
1615306200000|2021-03-09 16:10:00|7198|7197|7193|7192|7200|7199|7188|7186|142660
1615306500000|2021-03-09 16:15:00|7192|7191|7192|7191|7195|7194|7189|7187|44255
1615306800000|2021-03-09 16:20:00|7193|7192|7196|7194|7202|7201|7187|7186|86118
1615307100000|2021-03-09 16:25:00|7195|7193|7182|7179|7200|7199|7181|7178|32313
1615363200000|2021-03-10 08:00:00|7178|7174|7181|7179|7186|7183|7160|7154|66314
1615363500000|2021-03-10 08:05:00|7180|7180|7168|7165|7185|7181|7151|7149|54897
1615363800000|2021-03-10 08:10:00|7169|7166|7181|7177|7194|7191|7168|7166|18691
1615364100000|2021-03-10 08:15:00|7180|7176|7173|7171|7180|7177|7170|7167|26906
1615364400000|2021-03-10 08:20:00|7172|7172|7168|7166|7173|7172|7163|7160|14474
1615364700000|2021-03-10 08:25:00|7169|7167|7166|7163|7173|7172|7164|7162|14710
1615365000000|2021-03-10 08:30:00|7165|7164|7170|7169|7173|7172|7156|7153|18111
1615365300000|2021-03-10 08:35:00|7171|7168|7192|7189|7192|7189|7170|7168|18329
1615365600000|2021-03-10 08:40:00|7191|7190|7185|7184|7191|7191|7182|7180|21742
1615365900000|2021-03-10 08:45:00|7186|7185|7185|7184|7187|7186|7182|7180|40500
1615366200000|2021-03-10 08:50:00|7186|7185|7196|7195|7196|7195|7183|7181|34365
1615366500000|2021-03-10 08:55:00|7197|7196|7180|7178|7199|7197|7179|7178|27454
1615366800000|2021-03-10 09:00:00|7178|7177|7181|7179|7190|7188|7177|7174|8519
1615367100000|2021-03-10 09:05:00|7182|7180|7194|7193|7195|7193|7180|7179|11631
1615367400000|2021-03-10 09:10:00|7195|7192|7205|7204|7208|7206|7188|7187|13286
1615367700000|2021-03-10 09:15:00|7206|7203|7213|7212|7214|7213|7204|7202|5713
1615368000000|2021-03-10 09:20:00|7212|7211|7226|7224|7229|7227|7212|7210|22816
1615368300000|2021-03-10 09:25:00|7225|7225|7207|7205|7227|7225|7205|7203|19214
1615368600000|2021-03-10 09:30:00|7208|7206|7199|7198|7216|7214|7198|7197|6512
1615368900000|2021-03-10 09:35:00|7200|7199|7212|7210|7215|7213|7198|7196|13293
1615369200000|2021-03-10 09:40:00|7211|7209|7206|7204|7215|7214|7206|7204|6606
1615369500000|2021-03-10 09:45:00|7207|7205|7208|7205|7209|7208|7199|7198|10954
1615369800000|2021-03-10 09:50:00|7207|7206|7211|7210|7212|7210|7202|7200|4569
1615370100000|2021-03-10 09:55:00|7210|7209|7212|7210|7218|7217|7209|7207|15402
1615370400000|2021-03-10 10:00:00|7211|7209|7216|7214|7217|7215|7211|7209|6602
1615370700000|2021-03-10 10:05:00|7215|7215|7216|7213|7221|7219|7213|7211|8873
1615371000000|2021-03-10 10:10:00|7215|7214|7210|7209|7219|7218|7210|7208|10198
1615371300000|2021-03-10 10:15:00|7209|7208|7214|7212|7216|7214|7208|7206|14436
1615371600000|2021-03-10 10:20:00|7213|7211|7208|7207|7215|7213|7207|7205|24505
1615371900000|2021-03-10 10:25:00|7209|7208|7201|7200|7212|7211|7197|7196|14241
1615372200000|2021-03-10 10:30:00|7202|7201|7184|7182|7203|7201|7183|7181|8001
1615372500000|2021-03-10 10:35:00|7183|7183|7192|7191|7202|7200|7175|7174|37558
1615372800000|2021-03-10 10:40:00|7191|7190|7187|7186|7195|7193|7186|7184|6343
1615373100000|2021-03-10 10:45:00|7186|7185|7174|7172|7186|7185|7173|7171|12129
1615373400000|2021-03-10 10:50:00|7173|7171|7172|7171|7177|7176|7171|7169|16564
1615373700000|2021-03-10 10:55:00|7173|7172|7165|7163|7173|7172|7164|7163|26636
1615374000000|2021-03-10 11:00:00|7164|7162|7165|7164|7167|7166|7162|7161|20274
1615374300000|2021-03-10 11:05:00|7166|7165|7171|7169|7172|7171|7166|7165|8079
1615374600000|2021-03-10 11:10:00|7170|7168|7175|7174|7178|7176|7168|7166|12939
1615374900000|2021-03-10 11:15:00|7176|7175|7168|7167|7176|7175|7166|7165|4950
1615375200000|2021-03-10 11:20:00|7167|7166|7161|7160|7169|7167|7159|7157|11666
1615375500000|2021-03-10 11:25:00|7160|7159|7161|7160|7165|7163|7156|7155|11838
1615375800000|2021-03-10 11:30:00|7162|7161|7155|7154|7163|7162|7154|7153|10283
1615376100000|2021-03-10 11:35:00|7156|7155|7167|7165|7170|7168|7156|7155|12331
1615376400000|2021-03-10 11:40:00|7168|7166|7159|7158|7169|7167|7158|7156|8155
1615376700000|2021-03-10 11:45:00|7158|7157|7162|7161|7167|7165|7157|7156|10711
1615377000000|2021-03-10 11:50:00|7163|7162|7176|7175|7177|7176|7163|7162|8237
1615377300000|2021-03-10 11:55:00|7175|7174|7179|7178|7182|7181|7174|7173|7135
1615377600000|2021-03-10 12:00:00|7184|7174|7178|7177|7184|7183|7174|7173|9378
1615377900000|2021-03-10 12:05:00|7179|7178|7174|7173|7180|7178|7172|7170|5719
1615378200000|2021-03-10 12:10:00|7175|7174|7180|7178|7181|7179|7171|7170|7365
1615378500000|2021-03-10 12:15:00|7181|7179|7178|7177|7182|7180|7176|7175|10358
1615378800000|2021-03-10 12:20:00|7179|7178|7179|7177|7182|7180|7177|7175|6933
1615379100000|2021-03-10 12:25:00|7178|7178|7177|7175|7182|7181|7175|7174|7853
1615379400000|2021-03-10 12:30:00|7176|7174|7176|7174|7179|7178|7175|7174|5043
1615379700000|2021-03-10 12:35:00|7177|7175|7176|7175|7184|7182|7174|7172|12481
1615380000000|2021-03-10 12:40:00|7177|7174|7178|7176|7179|7178|7176|7174|4748
1615380300000|2021-03-10 12:45:00|7177|7177|7184|7183|7185|7184|7177|7176|15119
1615380600000|2021-03-10 12:50:00|7185|7182|7184|7183|7187|7185|7181|7180|2811
1615380900000|2021-03-10 12:55:00|7183|7182|7189|7187|7189|7188|7179|7177|8911
1615381200000|2021-03-10 13:00:00|7188|7188|7190|7188|7191|7189|7187|7186|2493
1615381500000|2021-03-10 13:05:00|7189|7189|7191|7188|7191|7189|7182|7180|8587
1615381800000|2021-03-10 13:10:00|7192|7189|7194|7192|7195|7192|7189|7187|2704
1615382100000|2021-03-10 13:15:00|7193|7191|7192|7191|7194|7193|7189|7187|2926
1615382400000|2021-03-10 13:20:00|7193|7192|7187|7186|7194|7192|7187|7185|7673
1615382700000|2021-03-10 13:25:00|7188|7187|7194|7192|7197|7195|7187|7186|4054
1615383000000|2021-03-10 13:30:00|7195|7193|7197|7195|7211|7209|7194|7192|22831
1615383300000|2021-03-10 13:35:00|7198|7196|7188|7186|7199|7197|7186|7184|6499
1615383600000|2021-03-10 13:40:00|7187|7187|7190|7188|7191|7189|7182|7181|5501
1615383900000|2021-03-10 13:45:00|7189|7187|7192|7190|7196|7194|7186|7185|7554
1615384200000|2021-03-10 13:50:00|7191|7191|7197|7195|7202|7200|7191|7190|7943
1615384500000|2021-03-10 13:55:00|7196|7194|7199|7197|7202|7200|7194|7192|8929
1615384800000|2021-03-10 14:00:00|7200|7198|7197|7195|7200|7198|7192|7190|7927
1615385100000|2021-03-10 14:05:00|7196|7194|7189|7187|7199|7197|7184|7182|17447
1615385400000|2021-03-10 14:10:00|7188|7186|7192|7191|7195|7193|7187|7186|13270
1615385700000|2021-03-10 14:15:00|7193|7190|7193|7191|7194|7193|7185|7184|8035
1615386000000|2021-03-10 14:20:00|7192|7190|7193|7191|7196|7194|7189|7187|11534
1615386300000|2021-03-10 14:25:00|7192|7190|7190|7188|7196|7194|7186|7185|6578
1615386600000|2021-03-10 14:30:00|7191|7189|7176|7173|7194|7193|7174|7172|40620
1615386900000|2021-03-10 14:35:00|7177|7174|7184|7182|7195|7193|7175|7173|22614
1615387200000|2021-03-10 14:40:00|7185|7181|7194|7192|7200|7199|7181|7179|13860
1615387500000|2021-03-10 14:45:00|7193|7193|7190|7189|7199|7197|7188|7186|15255
1615387800000|2021-03-10 14:50:00|7191|7190|7192|7190|7193|7192|7189|7188|11514
1615388100000|2021-03-10 14:55:00|7193|7191|7194|7192|7196|7194|7191|7189|17634
1615388400000|2021-03-10 15:00:00|7195|7193|7201|7199|7201|7200|7188|7187|14395
1615388700000|2021-03-10 15:05:00|7202|7200|7192|7190|7203|7202|7188|7187|19091
1615389000000|2021-03-10 15:10:00|7193|7189|7185|7183|7198|7196|7182|7180|13000
1615389300000|2021-03-10 15:15:00|7184|7184|7196|7195|7198|7196|7184|7183|12547
1615389600000|2021-03-10 15:20:00|7195|7194|7204|7202|7208|7206|7195|7194|29111
1615389900000|2021-03-10 15:25:00|7203|7203|7199|7197|7207|7206|7195|7194|37485
1615390200000|2021-03-10 15:30:00|7198|7198|7212|7211|7212|7211|7198|7197|25359
1615390500000|2021-03-10 15:35:00|7213|7212|7201|7199|7217|7216|7199|7198|42193
1615390800000|2021-03-10 15:40:00|7202|7200|7209|7208|7210|7209|7196|7195|17116
1615391100000|2021-03-10 15:45:00|7208|7207|7217|7216|7220|7219|7205|7204|23291
1615391400000|2021-03-10 15:50:00|7216|7215|7222|7220|7222|7220|7211|7210|16856
1615391700000|2021-03-10 15:55:00|7223|7221|7222|7221|7230|7229|7219|7218|26972
1615392000000|2021-03-10 16:00:00|7223|7222|7220|7218|7226|7225|7210|7209|64618
1615392300000|2021-03-10 16:05:00|7219|7217|7220|7219|7226|7225|7217|7215|30423
1615392600000|2021-03-10 16:10:00|7219|7217|7235|7233|7237|7234|7219|7216|5091
1615392900000|2021-03-10 16:15:00|7236|7234|7231|7229|7237|7235|7225|7222|4770
1615393200000|2021-03-10 16:20:00|7232|7230|7241|7238|7243|7240|7230|7228|11876
1615393500000|2021-03-10 16:25:00|7242|7239|7248|7245|7248|7245|7239|7236|6169
1615449600000|2021-03-11 08:00:00|7270|7263|7267|7264|7278|7269|7241|7237|39590
1615449900000|2021-03-11 08:05:00|7269|7265|7258|7254|7275|7271|7246|7243|54746
1615450200000|2021-03-11 08:10:00|7257|7253|7253|7251|7274|7271|7253|7251|46126
1615450500000|2021-03-11 08:15:00|7252|7252|7262|7260|7262|7260|7235|7233|33258
1615450800000|2021-03-11 08:20:00|7261|7259|7254|7253|7263|7261|7243|7242|24519
1615451100000|2021-03-11 08:25:00|7253|7252|7238|7237|7254|7253|7234|7233|31844
1615451400000|2021-03-11 08:30:00|7237|7236|7243|7241|7245|7244|7231|7230|20664
1615451700000|2021-03-11 08:35:00|7242|7240|7256|7254|7264|7262|7236|7235|40229
1615452000000|2021-03-11 08:40:00|7255|7255|7254|7253|7262|7260|7253|7251|12294
1615452300000|2021-03-11 08:45:00|7253|7252|7248|7247|7254|7252|7247|7245|7459
1615452600000|2021-03-11 08:50:00|7247|7246|7232|7231|7250|7249|7231|7230|11853
1615452900000|2021-03-11 08:55:00|7231|7230|7224|7221|7233|7231|7221|7220|30355
1615453200000|2021-03-11 09:00:00|7223|7222|7221|7220|7230|7229|7217|7216|17966
1615453500000|2021-03-11 09:05:00|7220|7219|7223|7222|7225|7224|7218|7217|10093
1615453800000|2021-03-11 09:10:00|7224|7223|7224|7222|7230|7228|7221|7220|7714
1615454100000|2021-03-11 09:15:00|7223|7223|7212|7210|7226|7225|7211|7210|8643
1615454400000|2021-03-11 09:20:00|7211|7209|7205|7203|7212|7211|7204|7202|12946
1615454700000|2021-03-11 09:25:00|7204|7204|7190|7189|7208|7207|7190|7189|34594
1615455000000|2021-03-11 09:30:00|7191|7190|7191|7188|7195|7193|7188|7186|11887
1615455300000|2021-03-11 09:35:00|7190|7189|7195|7193|7196|7195|7188|7186|12481
1615455600000|2021-03-11 09:40:00|7194|7194|7190|7188|7196|7195|7187|7186|15927
1615455900000|2021-03-11 09:45:00|7189|7187|7191|7189|7196|7195|7188|7187|5915
1615456200000|2021-03-11 09:50:00|7190|7190|7194|7192|7194|7193|7183|7181|21128
1615456500000|2021-03-11 09:55:00|7193|7191|7183|7181|7193|7191|7181|7180|18087
1615456800000|2021-03-11 10:00:00|7182|7182|7187|7185|7190|7188|7182|7181|10405
1615457100000|2021-03-11 10:05:00|7186|7184|7187|7186|7190|7189|7186|7184|3996
1615457400000|2021-03-11 10:10:00|7188|7187|7180|7178|7188|7187|7177|7176|9919
1615457700000|2021-03-11 10:15:00|7181|7179|7187|7185|7187|7185|7180|7179|9445
1615458000000|2021-03-11 10:20:00|7188|7186|7190|7189|7191|7189|7183|7182|14242
1615458300000|2021-03-11 10:25:00|7191|7190|7194|7193|7197|7196|7191|7189|6632
1615458600000|2021-03-11 10:30:00|7193|7192|7192|7191|7196|7195|7190|7189|11096
1615458900000|2021-03-11 10:35:00|7191|7190|7197|7195|7199|7197|7191|7190|5568
1615459200000|2021-03-11 10:40:00|7196|7196|7200|7198|7205|7204|7196|7196|8888
1615459500000|2021-03-11 10:45:00|7199|7197|7207|7206|7207|7206|7196|7195|9201
1615459800000|2021-03-11 10:50:00|7206|7205|7200|7199|7207|7206|7199|7197|6673
1615460100000|2021-03-11 10:55:00|7199|7198|7198|7197|7201|7200|7197|7195|7808
1615460400000|2021-03-11 11:00:00|7197|7196|7192|7190|7202|7201|7192|7190|9362
1615460700000|2021-03-11 11:05:00|7191|7189|7196|7195|7197|7195|7186|7185|7908
1615461000000|2021-03-11 11:10:00|7197|7194|7198|7197|7201|7200|7192|7191|6435
1615461300000|2021-03-11 11:15:00|7199|7198|7189|7187|7199|7198|7188|7186|7819
1615461600000|2021-03-11 11:20:00|7188|7186|7187|7185|7189|7188|7184|7183|7542
1615461900000|2021-03-11 11:25:00|7188|7186|7189|7188|7190|7188|7183|7182|5910
1615462200000|2021-03-11 11:30:00|7188|7187|7198|7197|7200|7198|7188|7187|4724
1615462500000|2021-03-11 11:35:00|7197|7196|7196|7194|7202|7200|7193|7191|6819
1615462800000|2021-03-11 11:40:00|7197|7195|7193|7191|7197|7196|7189|7188|8669
1615463100000|2021-03-11 11:45:00|7192|7192|7196|7195|7196|7195|7191|7190|6535
1615463400000|2021-03-11 11:50:00|7195|7194|7193|7192|7199|7198|7193|7191|14455
1615463700000|2021-03-11 11:55:00|7194|7193|7190|7188|7195|7193|7186|7185|13234
1615464000000|2021-03-11 12:00:00|7193|7185|7199|7196|7199|7196|7188|7185|7331
1615464300000|2021-03-11 12:05:00|7200|7197|7198|7196|7202|7201|7195|7194|12800
1615464600000|2021-03-11 12:10:00|7197|7197|7198|7197|7204|7203|7197|7196|4845
1615464900000|2021-03-11 12:15:00|7199|7198|7195|7194|7199|7198|7194|7193|2804
1615465200000|2021-03-11 12:20:00|7196|7195|7199|7197|7200|7199|7193|7191|3722
1615465500000|2021-03-11 12:25:00|7200|7198|7205|7203|7207|7206|7199|7197|6208
1615465800000|2021-03-11 12:30:00|7204|7204|7200|7199|7205|7204|7200|7199|7009
1615466100000|2021-03-11 12:35:00|7201|7200|7198|7197|7205|7203|7198|7197|5827
1615466400000|2021-03-11 12:40:00|7199|7198|7203|7202|7203|7202|7197|7195|4822
1615466700000|2021-03-11 12:45:00|7202|7201|7212|7210|7218|7215|7201|7200|23920
1615467000000|2021-03-11 12:50:00|7213|7211|7209|7206|7217|7216|7209|7206|14266
1615467300000|2021-03-11 12:55:00|7208|7205|7212|7210|7212|7211|7206|7204|7265
1615467600000|2021-03-11 13:00:00|7213|7211|7219|7217|7224|7223|7213|7211|16654
1615467900000|2021-03-11 13:05:00|7220|7218|7209|7208|7222|7220|7208|7207|12810
1615468200000|2021-03-11 13:10:00|7210|7209|7212|7209|7220|7218|7208|7206|16211
1615468500000|2021-03-11 13:15:00|7211|7210|7212|7211|7218|7216|7211|7209|4995
1615468800000|2021-03-11 13:20:00|7211|7210|7216|7215|7220|7219|7208|7207|11370
1615469100000|2021-03-11 13:25:00|7217|7214|7221|7220|7225|7222|7215|7213|7111
1615469400000|2021-03-11 13:30:00|7220|7219|7225|7224|7225|7224|7218|7215|4648
1615469700000|2021-03-11 13:35:00|7226|7225|7222|7221|7229|7227|7221|7219|6205
1615470000000|2021-03-11 13:40:00|7223|7222|7235|7233|7238|7236|7220|7218|52771
1615470300000|2021-03-11 13:45:00|7234|7232|7217|7215|7234|7232|7216|7214|11039
1615470600000|2021-03-11 13:50:00|7216|7214|7225|7222|7226|7224|7216|7214|8760
1615470900000|2021-03-11 13:55:00|7224|7221|7223|7221|7226|7225|7222|7220|10753
1615471200000|2021-03-11 14:00:00|7222|7220|7228|7226|7229|7227|7217|7215|21391
1615471500000|2021-03-11 14:05:00|7227|7225|7220|7219|7228|7226|7214|7212|22394
1615471800000|2021-03-11 14:10:00|7221|7220|7223|7222|7231|7229|7219|7218|18898
1615472100000|2021-03-11 14:15:00|7222|7221|7222|7221|7232|7230|7222|7220|20941
1615472400000|2021-03-11 14:20:00|7221|7220|7223|7221|7225|7224|7219|7218|9425
1615472700000|2021-03-11 14:25:00|7224|7222|7224|7223|7227|7225|7220|7218|15630
1615473000000|2021-03-11 14:30:00|7225|7224|7211|7210|7225|7224|7208|7206|21961
1615473300000|2021-03-11 14:35:00|7210|7209|7201|7199|7218|7216|7196|7194|9519
1615473600000|2021-03-11 14:40:00|7202|7200|7202|7200|7209|7207|7200|7198|26754
1615473900000|2021-03-11 14:45:00|7201|7199|7214|7212|7215|7213|7198|7196|16349
1615474200000|2021-03-11 14:50:00|7213|7211|7216|7215|7216|7215|7207|7205|8468
1615474500000|2021-03-11 14:55:00|7217|7216|7221|7220|7227|7225|7216|7215|14204
1615474800000|2021-03-11 15:00:00|7222|7221|7224|7223|7230|7228|7222|7221|24053
1615475100000|2021-03-11 15:05:00|7225|7222|7223|7222|7229|7227|7221|7219|9721
1615475400000|2021-03-11 15:10:00|7225|7224|7222|7220|7229|7227|7221|7220|21405
1615475700000|2021-03-11 15:15:00|7223|7221|7217|7215|7227|7226|7215|7213|16367
1615476000000|2021-03-11 15:20:00|7218|7216|7222|7220|7229|7227|7218|7216|10731
1615476300000|2021-03-11 15:25:00|7223|7221|7225|7224|7229|7228|7222|7221|14432
1615476600000|2021-03-11 15:30:00|7224|7223|7227|7225|7228|7226|7222|7221|9135
1615476900000|2021-03-11 15:35:00|7226|7226|7220|7218|7228|7226|7220|7218|10003
1615477200000|2021-03-11 15:40:00|7221|7219|7219|7217|7223|7221|7218|7217|7956
1615477500000|2021-03-11 15:45:00|7220|7218|7227|7226|7229|7227|7219|7218|18853
1615477800000|2021-03-11 15:50:00|7226|7225|7229|7227|7233|7231|7225|7224|23713
1615478100000|2021-03-11 15:55:00|7230|7228|7225|7223|7234|7232|7225|7223|11282
1615478400000|2021-03-11 16:00:00|7226|7224|7224|7223|7227|7226|7223|7222|11254
1615478700000|2021-03-11 16:05:00|7225|7224|7216|7215|7225|7224|7214|7213|19115
1615479000000|2021-03-11 16:10:00|7217|7216|7219|7217|7222|7221|7214|7213|13686
1615479300000|2021-03-11 16:15:00|7218|7218|7216|7215|7219|7218|7215|7214|19710
1615479600000|2021-03-11 16:20:00|7215|7214|7213|7212|7217|7216|7213|7211|27125
1615479900000|2021-03-11 16:25:00|7214|7211|7212|7209|7214|7213|7209|7208|35310
1615536000000|2021-03-12 08:00:00|7220|7202|7203|7201|7220|7219|7200|7198|55317
1615536300000|2021-03-12 08:05:00|7204|7202|7210|7208|7213|7211|7194|7192|36004
1615536600000|2021-03-12 08:10:00|7209|7209|7195|7192|7210|7209|7184|7183|30460
1615536900000|2021-03-12 08:15:00|7194|7193|7199|7197|7203|7201|7191|7189|8474
1615537200000|2021-03-12 08:20:00|7200|7198|7225|7222|7225|7223|7198|7197|15827
1615537500000|2021-03-12 08:25:00|7224|7223|7227|7225|7233|7231|7223|7221|14192
1615537800000|2021-03-12 08:30:00|7226|7224|7227|7225|7235|7234|7224|7221|14405
1615538100000|2021-03-12 08:35:00|7228|7226|7215|7213|7230|7228|7215|7213|7922
1615538400000|2021-03-12 08:40:00|7216|7215|7220|7217|7222|7220|7212|7210|15975
1615538700000|2021-03-12 08:45:00|7219|7218|7214|7212|7226|7224|7214|7211|7837
1615539000000|2021-03-12 08:50:00|7215|7213|7226|7224|7226|7224|7206|7205|21941
1615539300000|2021-03-12 08:55:00|7225|7223|7226|7223|7230|7229|7224|7222|8580
1615539600000|2021-03-12 09:00:00|7225|7222|7227|7225|7228|7227|7222|7220|8612
1615539900000|2021-03-12 09:05:00|7228|7226|7232|7230|7243|7241|7228|7226|20595
1615540200000|2021-03-12 09:10:00|7231|7229|7228|7226|7235|7234|7227|7225|14171
1615540500000|2021-03-12 09:15:00|7227|7225|7221|7219|7229|7226|7217|7215|4518
1615540800000|2021-03-12 09:20:00|7222|7220|7219|7217|7223|7222|7215|7213|6568
1615541100000|2021-03-12 09:25:00|7218|7216|7219|7217|7221|7219|7210|7208|6606
1615541400000|2021-03-12 09:30:00|7220|7218|7225|7223|7230|7228|7220|7217|7999
1615541700000|2021-03-12 09:35:00|7224|7222|7219|7217|7225|7223|7218|7217|3351
1615542000000|2021-03-12 09:40:00|7218|7218|7225|7224|7225|7224|7214|7212|3447
1615542300000|2021-03-12 09:45:00|7226|7225|7221|7220|7228|7227|7219|7218|7905
1615542600000|2021-03-12 09:50:00|7220|7219|7217|7216|7222|7221|7215|7213|18951
1615542900000|2021-03-12 09:55:00|7216|7215|7215|7214|7219|7218|7213|7212|6130
1615543200000|2021-03-12 10:00:00|7216|7215|7212|7209|7218|7217|7212|7209|4613
1615543500000|2021-03-12 10:05:00|7213|7210|7202|7201|7214|7212|7201|7200|4739
1615543800000|2021-03-12 10:10:00|7203|7200|7203|7202|7204|7203|7197|7196|9195
1615544100000|2021-03-12 10:15:00|7202|7201|7206|7204|7211|7210|7202|7200|16718
1615544400000|2021-03-12 10:20:00|7205|7205|7213|7211|7214|7212|7205|7204|19157
1615544700000|2021-03-12 10:25:00|7212|7210|7209|7207|7212|7210|7206|7205|8714
1615545000000|2021-03-12 10:30:00|7208|7206|7213|7211|7213|7212|7205|7204|8261
1615545300000|2021-03-12 10:35:00|7214|7212|7222|7220|7222|7221|7212|7211|8098
1615545600000|2021-03-12 10:40:00|7221|7221|7222|7220|7223|7221|7217|7215|5719
1615545900000|2021-03-12 10:45:00|7221|7219|7228|7227|7230|7228|7218|7217|8056
1615546200000|2021-03-12 10:50:00|7227|7226|7227|7226|7234|7233|7224|7223|52182
1615546500000|2021-03-12 10:55:00|7226|7225|7223|7222|7227|7225|7220|7219|28177
1615546800000|2021-03-12 11:00:00|7224|7223|7218|7216|7224|7223|7215|7213|11500
1615547100000|2021-03-12 11:05:00|7217|7215|7212|7210|7217|7215|7208|7206|6883
1615547400000|2021-03-12 11:10:00|7211|7211|7210|7208|7212|7211|7208|7206|5615
1615547700000|2021-03-12 11:15:00|7211|7209|7212|7210|7214|7212|7207|7206|3971
1615548000000|2021-03-12 11:20:00|7213|7211|7208|7207|7214|7213|7207|7206|3714
1615548300000|2021-03-12 11:25:00|7209|7208|7203|7202|7210|7208|7201|7200|14500
1615548600000|2021-03-12 11:30:00|7202|7201|7202|7201|7207|7205|7199|7197|5867
1615548900000|2021-03-12 11:35:00|7201|7200|7208|7206|7208|7206|7199|7198|2551
1615549200000|2021-03-12 11:40:00|7207|7207|7209|7206|7212|7210|7207|7206|3513
1615549500000|2021-03-12 11:45:00|7208|7209|7206|7205|7210|7209|7205|7203|2769
1615549800000|2021-03-12 11:50:00|7207|7204|7213|7212|7214|7213|7204|7203|3574
1615550100000|2021-03-12 11:55:00|7214|7211|7212|7210|7217|7216|7209|7208|2968
1615550400000|2021-03-12 12:00:00|7218|7216|7216|7214|7222|7220|7214|7212|86994
1615550700000|2021-03-12 12:05:00|7217|7215|7218|7217|7221|7219|7215|7214|6790
1615551000000|2021-03-12 12:10:00|7219|7218|7219|7218|7220|7219|7216|7215|2248
1615551300000|2021-03-12 12:15:00|7220|7219|7217|7216|7225|7224|7217|7215|2801
1615551600000|2021-03-12 12:20:00|7216|7215|7217|7215|7222|7220|7216|7215|6175
1615551900000|2021-03-12 12:25:00|7216|7214|7214|7213|7217|7214|7211|7210|9367
1615552200000|2021-03-12 12:30:00|7215|7214|7214|7212|7217|7215|7213|7212|4004
1615552500000|2021-03-12 12:35:00|7213|7213|7216|7214|7218|7216|7213|7212|2851
1615552800000|2021-03-12 12:40:00|7215|7213|7220|7218|7220|7219|7214|7212|7528
1615553100000|2021-03-12 12:45:00|7219|7219|7221|7220|7222|7220|7215|7213|17288
1615553400000|2021-03-12 12:50:00|7220|7219|7218|7217|7221|7219|7213|7212|9114
1615553700000|2021-03-12 12:55:00|7219|7218|7223|7222|7224|7222|7218|7216|5251
1615554000000|2021-03-12 13:00:00|7224|7223|7226|7224|7226|7225|7221|7220|6744
1615554300000|2021-03-12 13:05:00|7225|7225|7226|7224|7230|7228|7224|7222|5334
1615554600000|2021-03-12 13:10:00|7227|7225|7226|7224|7229|7227|7224|7223|3157
1615554900000|2021-03-12 13:15:00|7227|7225|7226|7225|7230|7229|7225|7224|7000
1615555200000|2021-03-12 13:20:00|7227|7226|7227|7225|7229|7228|7226|7224|2378
1615555500000|2021-03-12 13:25:00|7226|7224|7223|7221|7231|7229|7222|7220|14659
1615555800000|2021-03-12 13:30:00|7222|7222|7225|7223|7227|7226|7222|7221|3012
1615556100000|2021-03-12 13:35:00|7226|7224|7229|7227|7229|7228|7220|7219|8406
1615556400000|2021-03-12 13:40:00|7228|7226|7221|7219|7230|7229|7220|7219|3687
1615556700000|2021-03-12 13:45:00|7220|7218|7216|7215|7222|7221|7214|7212|4280
1615557000000|2021-03-12 13:50:00|7215|7214|7221|7219|7222|7221|7215|7213|3957
1615557300000|2021-03-12 13:55:00|7222|7220|7217|7216|7222|7221|7217|7216|4608
1615557600000|2021-03-12 14:00:00|7218|7215|7211|7209|7218|7217|7206|7205|35699
1615557900000|2021-03-12 14:05:00|7210|7208|7211|7209|7213|7212|7208|7207|6328
1615558200000|2021-03-12 14:10:00|7212|7210|7209|7208|7214|7213|7209|7208|6648
1615558500000|2021-03-12 14:15:00|7210|7209|7214|7212|7215|7214|7210|7208|5265
1615558800000|2021-03-12 14:20:00|7215|7213|7218|7217|7222|7220|7214|7213|20751
1615559100000|2021-03-12 14:25:00|7217|7216|7217|7215|7221|7219|7212|7210|13404
1615559400000|2021-03-12 14:30:00|7218|7216|7239|7238|7243|7241|7218|7216|55353
1615559700000|2021-03-12 14:35:00|7240|7237|7243|7242|7245|7243|7235|7233|17074
1615560000000|2021-03-12 14:40:00|7242|7241|7246|7244|7249|7247|7241|7238|21417
1615560300000|2021-03-12 14:45:00|7245|7245|7235|7233|7248|7246|7232|7230|12786
1615560600000|2021-03-12 14:50:00|7234|7232|7237|7235|7239|7238|7231|7228|10605
1615560900000|2021-03-12 14:55:00|7236|7234|7237|7233|7239|7238|7233|7231|14873
1615561200000|2021-03-12 15:00:00|7238|7234|7237|7235|7240|7239|7233|7231|15752
1615561500000|2021-03-12 15:05:00|7238|7236|7244|7242|7244|7243|7237|7235|10630
1615561800000|2021-03-12 15:10:00|7245|7244|7239|7237|7246|7245|7237|7235|9249
1615562100000|2021-03-12 15:15:00|7238|7236|7237|7235|7241|7240|7233|7231|7417
1615562400000|2021-03-12 15:20:00|7236|7234|7232|7230|7236|7235|7228|7226|13985
1615562700000|2021-03-12 15:25:00|7231|7231|7233|7231|7236|7234|7229|7227|11456
1615563000000|2021-03-12 15:30:00|7232|7230|7239|7237|7240|7238|7230|7228|7129
1615563300000|2021-03-12 15:35:00|7240|7238|7243|7241|7244|7243|7235|7233|11807
1615563600000|2021-03-12 15:40:00|7242|7240|7250|7249|7250|7249|7241|7239|11861
1615563900000|2021-03-12 15:45:00|7249|7248|7251|7249|7252|7250|7246|7244|15505
1615564200000|2021-03-12 15:50:00|7250|7250|7252|7251|7253|7251|7245|7244|12867
1615564500000|2021-03-12 15:55:00|7251|7250|7253|7251|7257|7255|7250|7249|12503
1615564800000|2021-03-12 16:00:00|7252|7252|7259|7258|7262|7260|7252|7251|27850
1615565100000|2021-03-12 16:05:00|7260|7257|7267|7265|7267|7266|7259|7257|8531
1615565400000|2021-03-12 16:10:00|7268|7266|7265|7263|7268|7267|7263|7261|11742
1615565700000|2021-03-12 16:15:00|7264|7264|7265|7263|7266|7265|7261|7260|19356
1615566000000|2021-03-12 16:20:00|7266|7264|7266|7265|7271|7270|7265|7264|16611
1615566300000|2021-03-12 16:25:00|7267|7266|7262|7260|7267|7266|7259|7258|38650
1615795200000|2021-03-15 08:00:00|7268|7265|7272|7269|7278|7276|7251|7245|59146
1615795500000|2021-03-15 08:05:00|7273|7270|7264|7261|7284|7282|7264|7260|13057
1615795800000|2021-03-15 08:10:00|7263|7260|7259|7256|7265|7263|7248|7245|7984
1615796100000|2021-03-15 08:15:00|7260|7257|7260|7257|7266|7264|7257|7254|15681
1615796400000|2021-03-15 08:20:00|7261|7258|7263|7261|7263|7261|7253|7251|18361
1615796700000|2021-03-15 08:25:00|7264|7262|7251|7250|7265|7263|7246|7243|15580
1615797000000|2021-03-15 08:30:00|7250|7249|7239|7237|7254|7252|7235|7233|18202
1615797300000|2021-03-15 08:35:00|7240|7238|7240|7239|7245|7244|7237|7235|12990
1615797600000|2021-03-15 08:40:00|7239|7238|7249|7247|7251|7248|7236|7235|14101
1615797900000|2021-03-15 08:45:00|7250|7249|7250|7247|7253|7250|7246|7244|8746
1615798200000|2021-03-15 08:50:00|7249|7248|7242|7240|7251|7250|7241|7239|7790
1615798500000|2021-03-15 08:55:00|7243|7241|7237|7236|7244|7242|7236|7234|5730
1615798800000|2021-03-15 09:00:00|7238|7237|7238|7237|7241|7240|7235|7233|7960
1615799100000|2021-03-15 09:05:00|7239|7238|7236|7234|7241|7239|7235|7233|13324
1615799400000|2021-03-15 09:10:00|7235|7235|7237|7235|7239|7238|7233|7232|8010
1615799700000|2021-03-15 09:15:00|7236|7236|7235|7233|7238|7236|7229|7227|38602
1615800000000|2021-03-15 09:20:00|7234|7232|7232|7231|7238|7236|7230|7228|12953
1615800300000|2021-03-15 09:25:00|7231|7230|7230|7228|7233|7232|7223|7221|20326
1615800600000|2021-03-15 09:30:00|7229|7227|7236|7234|7237|7235|7228|7227|10286
1615800900000|2021-03-15 09:35:00|7235|7235|7238|7237|7238|7237|7232|7230|5583
1615801200000|2021-03-15 09:40:00|7237|7236|7242|7240|7242|7241|7234|7232|8334
1615801500000|2021-03-15 09:45:00|7243|7241|7246|7244|7246|7245|7239|7237|6826
1615801800000|2021-03-15 09:50:00|7245|7245|7243|7241|7250|7248|7242|7240|4096
1615802100000|2021-03-15 09:55:00|7242|7240|7259|7258|7259|7258|7240|7238|9187
1615802400000|2021-03-15 10:00:00|7260|7257|7254|7251|7260|7259|7249|7247|17538
1615802700000|2021-03-15 10:05:00|7253|7252|7257|7255|7257|7255|7252|7250|2490
1615803000000|2021-03-15 10:10:00|7256|7256|7254|7252|7257|7256|7250|7248|6304
1615803300000|2021-03-15 10:15:00|7253|7251|7250|7248|7254|7252|7249|7248|4425
1615803600000|2021-03-15 10:20:00|7249|7249|7256|7255|7256|7255|7247|7246|4192
1615803900000|2021-03-15 10:25:00|7257|7254|7250|7248|7257|7256|7249|7247|5016
1615804200000|2021-03-15 10:30:00|7249|7249|7252|7250|7253|7252|7248|7247|9021
1615804500000|2021-03-15 10:35:00|7251|7251|7250|7249|7254|7252|7249|7248|3532
1615804800000|2021-03-15 10:40:00|7249|7248|7248|7247|7250|7249|7245|7243|4272
1615805100000|2021-03-15 10:45:00|7247|7246|7247|7246|7253|7251|7246|7245|6848
1615805400000|2021-03-15 10:50:00|7248|7247|7242|7241|7249|7248|7241|7240|12393
1615805700000|2021-03-15 10:55:00|7243|7242|7238|7237|7244|7243|7238|7237|12953
1615806000000|2021-03-15 11:00:00|7239|7238|7230|7229|7239|7238|7229|7227|12692
1615806300000|2021-03-15 11:05:00|7231|7230|7227|7226|7235|7234|7223|7222|15144
1615806600000|2021-03-15 11:10:00|7226|7225|7232|7230|7235|7233|7226|7225|4757
1615806900000|2021-03-15 11:15:00|7233|7231|7229|7228|7235|7234|7229|7227|8627
1615807200000|2021-03-15 11:20:00|7230|7227|7217|7216|7230|7227|7217|7215|4903
1615807500000|2021-03-15 11:25:00|7216|7215|7209|7208|7220|7218|7209|7207|11755
1615807800000|2021-03-15 11:30:00|7210|7209|7212|7211|7216|7215|7210|7208|6628
1615808100000|2021-03-15 11:35:00|7213|7212|7216|7214|7219|7218|7211|7210|14878
1615808400000|2021-03-15 11:40:00|7215|7215|7216|7215|7221|7219|7214|7213|12116
1615808700000|2021-03-15 11:45:00|7215|7214|7216|7215|7219|7217|7213|7212|4326
1615809000000|2021-03-15 11:50:00|7215|7214|7216|7214|7218|7217|7213|7212|10191
1615809300000|2021-03-15 11:55:00|7217|7215|7218|7216|7221|7220|7216|7214|4574
1615809600000|2021-03-15 12:00:00|7219|7211|7216|7214|7219|7216|7214|7211|3548
1615809900000|2021-03-15 12:05:00|7215|7215|7213|7211|7217|7216|7211|7210|4516
1615810200000|2021-03-15 12:10:00|7212|7210|7207|7206|7212|7210|7204|7203|8343
1615810500000|2021-03-15 12:15:00|7208|7207|7207|7206|7212|7210|7207|7206|5707
1615810800000|2021-03-15 12:20:00|7208|7207|7207|7205|7210|7209|7206|7205|4442
1615811100000|2021-03-15 12:25:00|7206|7204|7202|7201|7207|7204|7202|7200|6212
1615811400000|2021-03-15 12:30:00|7201|7200|7202|7200|7206|7205|7199|7197|41059
1615811700000|2021-03-15 12:35:00|7203|7201|7202|7200|7204|7202|7197|7195|11513
1615812000000|2021-03-15 12:40:00|7201|7199|7193|7192|7201|7199|7193|7192|3632
1615812300000|2021-03-15 12:45:00|7194|7191|7198|7196|7199|7197|7194|7191|6838
1615812600000|2021-03-15 12:50:00|7197|7197|7200|7199|7202|7200|7196|7195|8389
1615812900000|2021-03-15 12:55:00|7201|7200|7206|7204|7207|7205|7200|7199|8381
1615813200000|2021-03-15 13:00:00|7205|7203|7205|7203|7208|7206|7202|7201|4032
1615813500000|2021-03-15 13:05:00|7206|7204|7208|7207|7212|7210|7206|7204|5720
1615813800000|2021-03-15 13:10:00|7207|7206|7199|7198|7209|7207|7199|7198|8692
1615814100000|2021-03-15 13:15:00|7200|7197|7196|7195|7200|7198|7196|7195|10363
1615814400000|2021-03-15 13:20:00|7197|7196|7195|7194|7198|7197|7194|7193|7551
1615814700000|2021-03-15 13:25:00|7194|7193|7194|7192|7197|7196|7192|7191|13426
1615815000000|2021-03-15 13:30:00|7193|7191|7188|7187|7198|7196|7187|7186|24188
1615815300000|2021-03-15 13:35:00|7189|7188|7186|7185|7192|7191|7186|7185|16539
1615815600000|2021-03-15 13:40:00|7187|7186|7182|7181|7188|7187|7177|7176|27415
1615815900000|2021-03-15 13:45:00|7183|7180|7181|7180|7185|7184|7181|7180|15123
1615816200000|2021-03-15 13:50:00|7180|7179|7156|7154|7182|7180|7156|7154|26895
1615816500000|2021-03-15 13:55:00|7157|7155|7153|7151|7163|7162|7149|7147|26619
1615816800000|2021-03-15 14:00:00|7152|7150|7145|7144|7155|7153|7142|7141|22502
1615817100000|2021-03-15 14:05:00|7146|7145|7142|7140|7152|7150|7138|7136|30884
1615817400000|2021-03-15 14:10:00|7143|7141|7151|7149|7152|7151|7141|7139|13227
1615817700000|2021-03-15 14:15:00|7150|7148|7147|7146|7153|7151|7145|7144|19853
1615818000000|2021-03-15 14:20:00|7146|7145|7151|7149|7153|7152|7145|7144|19494
1615818300000|2021-03-15 14:25:00|7152|7150|7153|7152|7158|7157|7151|7150|9529
1615818600000|2021-03-15 14:30:00|7154|7151|7146|7144|7155|7153|7144|7143|34545
1615818900000|2021-03-15 14:35:00|7145|7145|7144|7142|7148|7147|7140|7138|31824
1615819200000|2021-03-15 14:40:00|7143|7143|7139|7138|7145|7144|7139|7138|20618
1615819500000|2021-03-15 14:45:00|7140|7139|7131|7129|7141|7140|7129|7128|12154
1615819800000|2021-03-15 14:50:00|7130|7128|7123|7121|7130|7128|7121|7120|18542
1615820100000|2021-03-15 14:55:00|7122|7120|7123|7122|7126|7125|7121|7120|14781
1615820400000|2021-03-15 15:00:00|7122|7121|7120|7119|7128|7127|7117|7116|29052
1615820700000|2021-03-15 15:05:00|7121|7120|7111|7109|7123|7122|7111|7109|14186
1615821000000|2021-03-15 15:10:00|7110|7110|7104|7103|7114|7113|7103|7102|21620
1615821300000|2021-03-15 15:15:00|7105|7104|7099|7097|7107|7106|7097|7096|11778
1615821600000|2021-03-15 15:20:00|7098|7098|7092|7091|7100|7099|7091|7090|20928
1615821900000|2021-03-15 15:25:00|7091|7090|7073|7071|7091|7090|7072|7070|25096
1615822200000|2021-03-15 15:30:00|7072|7070|7062|7061|7077|7076|7062|7061|30719
1615822500000|2021-03-15 15:35:00|7063|7062|7048|7047|7065|7063|7044|7043|62222
1615822800000|2021-03-15 15:40:00|7049|7048|7043|7041|7052|7050|7040|7039|32471
1615823100000|2021-03-15 15:45:00|7044|7042|7023|7021|7044|7043|7017|7016|75502
1615823400000|2021-03-15 15:50:00|7024|7022|7012|7011|7029|7028|7012|7011|60379
1615823700000|2021-03-15 15:55:00|7013|7012|7011|7010|7016|7015|7006|7005|62784
1615824000000|2021-03-15 16:00:00|7012|7009|7037|7035|7037|7036|7010|7008|64895
1615824300000|2021-03-15 16:05:00|7038|7036|7045|7044|7051|7050|7035|7034|58847
1615824600000|2021-03-15 16:10:00|7046|7043|7050|7049|7053|7052|7045|7043|35510
1615824900000|2021-03-15 16:15:00|7051|7050|7052|7050|7056|7055|7048|7047|43583
1615825200000|2021-03-15 16:20:00|7054|7051|7043|7042|7055|7054|7041|7039|94938
1615825500000|2021-03-15 16:25:00|7042|7041|7058|7055|7061|7059|7040|7039|31700
1615881600000|2021-03-16 08:00:00|7089|7072|7050|7047|7089|7084|7045|7042|70887
1615881900000|2021-03-16 08:05:00|7049|7046|7043|7041|7055|7051|7025|7023|42166
1615882200000|2021-03-16 08:10:00|7044|7040|7064|7061|7065|7062|7041|7039|21709
1615882500000|2021-03-16 08:15:00|7065|7062|7052|7051|7066|7064|7046|7044|28312
1615882800000|2021-03-16 08:20:00|7053|7052|7061|7060|7063|7061|7052|7051|17037
1615883100000|2021-03-16 08:25:00|7062|7059|7075|7073|7078|7076|7057|7056|18491
1615883400000|2021-03-16 08:30:00|7076|7074|7067|7064|7077|7076|7059|7058|17611
1615883700000|2021-03-16 08:35:00|7068|7065|7057|7056|7072|7071|7055|7054|23882
1615884000000|2021-03-16 08:40:00|7056|7055|7059|7057|7065|7063|7054|7052|16462
1615884300000|2021-03-16 08:45:00|7058|7056|7041|7040|7059|7057|7041|7040|24043
1615884600000|2021-03-16 08:50:00|7042|7041|7034|7033|7042|7041|7033|7032|15417
1615884900000|2021-03-16 08:55:00|7035|7034|7037|7035|7041|7039|7032|7030|20288
1615885200000|2021-03-16 09:00:00|7036|7034|7035|7033|7038|7036|7032|7031|8650
1615885500000|2021-03-16 09:05:00|7034|7034|7037|7036|7044|7042|7034|7033|19275
1615885800000|2021-03-16 09:10:00|7038|7037|7048|7047|7051|7049|7038|7037|19624
1615886100000|2021-03-16 09:15:00|7049|7048|7060|7059|7061|7060|7047|7046|13659
1615886400000|2021-03-16 09:20:00|7059|7058|7058|7057|7063|7062|7057|7056|7044
1615886700000|2021-03-16 09:25:00|7059|7058|7066|7064|7073|7072|7059|7058|13554
1615887000000|2021-03-16 09:30:00|7067|7065|7057|7056|7068|7067|7056|7055|12088
1615887300000|2021-03-16 09:35:00|7058|7057|7049|7048|7060|7058|7049|7048|11260
1615887600000|2021-03-16 09:40:00|7050|7049|7050|7048|7052|7051|7038|7037|13129
1615887900000|2021-03-16 09:45:00|7051|7047|7044|7042|7053|7051|7042|7041|11547
1615888200000|2021-03-16 09:50:00|7045|7043|7025|7024|7046|7045|7025|7024|24890
1615888500000|2021-03-16 09:55:00|7026|7025|7035|7034|7037|7036|7024|7023|20546
1615888800000|2021-03-16 10:00:00|7036|7035|7033|7030|7038|7036|7029|7028|9225
1615889100000|2021-03-16 10:05:00|7032|7029|7033|7032|7035|7034|7027|7025|8856
1615889400000|2021-03-16 10:10:00|7032|7031|7022|7020|7032|7031|7021|7020|25255
1615889700000|2021-03-16 10:15:00|7023|7021|7023|7022|7026|7024|7019|7018|8690
1615890000000|2021-03-16 10:20:00|7022|7021|7020|7019|7028|7027|7018|7017|17226
1615890300000|2021-03-16 10:25:00|7021|7020|7028|7027|7031|7030|7020|7019|21948
1615890600000|2021-03-16 10:30:00|7027|7026|7033|7031|7033|7031|7021|7020|8312
1615890900000|2021-03-16 10:35:00|7032|7032|7030|7028|7041|7039|7029|7028|17686
1615891200000|2021-03-16 10:40:00|7029|7029|7037|7035|7039|7038|7028|7026|7658
1615891500000|2021-03-16 10:45:00|7036|7036|7038|7037|7041|7040|7034|7033|7352
1615891800000|2021-03-16 10:50:00|7037|7036|7039|7038|7041|7040|7033|7032|17554
1615892100000|2021-03-16 10:55:00|7040|7039|7051|7049|7052|7050|7038|7036|15946
1615892400000|2021-03-16 11:00:00|7050|7050|7053|7051|7056|7054|7050|7049|17446
1615892700000|2021-03-16 11:05:00|7052|7052|7053|7052|7057|7055|7052|7051|4437
1615893000000|2021-03-16 11:10:00|7054|7053|7060|7059|7061|7059|7053|7052|9077
1615893300000|2021-03-16 11:15:00|7061|7060|7058|7057|7069|7067|7058|7057|18177
1615893600000|2021-03-16 11:20:00|7059|7058|7059|7057|7064|7062|7058|7056|8190
1615893900000|2021-03-16 11:25:00|7060|7058|7050|7048|7060|7059|7049|7048|12267
1615894200000|2021-03-16 11:30:00|7049|7049|7044|7042|7050|7049|7043|7042|5994
1615894500000|2021-03-16 11:35:00|7045|7043|7044|7043|7045|7044|7040|7038|12628
1615894800000|2021-03-16 11:40:00|7045|7044|7045|7043|7051|7049|7044|7042|9631
1615895100000|2021-03-16 11:45:00|7046|7044|7053|7052|7055|7054|7046|7043|2468
1615895400000|2021-03-16 11:50:00|7054|7053|7050|7049|7059|7058|7050|7049|9724
1615895700000|2021-03-16 11:55:00|7051|7050|7054|7053|7055|7054|7048|7047|10573
1615896000000|2021-03-16 12:00:00|7050|7048|7051|7049|7057|7053|7050|7048|4618
1615896300000|2021-03-16 12:05:00|7052|7050|7054|7052|7055|7054|7051|7049|4213
1615896600000|2021-03-16 12:10:00|7055|7053|7056|7054|7056|7055|7048|7047|10711
1615896900000|2021-03-16 12:15:00|7055|7053|7047|7046|7056|7055|7044|7043|19815
1615897200000|2021-03-16 12:20:00|7048|7047|7049|7048|7050|7048|7046|7045|7797
1615897500000|2021-03-16 12:25:00|7050|7049|7058|7057|7059|7058|7049|7048|9294
1615897800000|2021-03-16 12:30:00|7057|7056|7072|7071|7073|7071|7057|7056|37909
1615898100000|2021-03-16 12:35:00|7071|7070|7077|7076|7080|7078|7070|7068|18821
1615898400000|2021-03-16 12:40:00|7078|7077|7065|7064|7080|7079|7065|7064|4877
1615898700000|2021-03-16 12:45:00|7066|7065|7075|7074|7077|7075|7066|7065|5632
1615899000000|2021-03-16 12:50:00|7074|7073|7080|7078|7083|7081|7074|7073|9066
1615899300000|2021-03-16 12:55:00|7079|7077|7082|7081|7085|7084|7077|7076|15131
1615899600000|2021-03-16 13:00:00|7083|7082|7079|7078|7086|7085|7079|7078|13045
1615899900000|2021-03-16 13:05:00|7080|7077|7088|7087|7089|7087|7080|7077|6056
1615900200000|2021-03-16 13:10:00|7087|7086|7093|7091|7094|7091|7082|7081|7404
1615900500000|2021-03-16 13:15:00|7092|7092|7100|7099|7107|7105|7092|7091|16167
1615900800000|2021-03-16 13:20:00|7101|7098|7095|7094|7102|7101|7093|7092|4747
1615901100000|2021-03-16 13:25:00|7096|7095|7087|7086|7097|7096|7086|7085|11551
1615901400000|2021-03-16 13:30:00|7088|7085|7079|7078|7091|7090|7078|7077|6510
1615901700000|2021-03-16 13:35:00|7080|7079|7075|7073|7084|7083|7074|7072|11774
1615902000000|2021-03-16 13:40:00|7076|7074|7074|7073|7076|7075|7071|7070|9016
1615902300000|2021-03-16 13:45:00|7075|7072|7067|7065|7075|7072|7064|7063|11895
1615902600000|2021-03-16 13:50:00|7066|7064|7058|7057|7067|7066|7058|7056|11830
1615902900000|2021-03-16 13:55:00|7059|7058|7054|7053|7065|7064|7053|7052|6177
1615903200000|2021-03-16 14:00:00|7053|7052|7046|7045|7057|7054|7046|7045|22834
1615903500000|2021-03-16 14:05:00|7047|7046|7034|7033|7049|7047|7033|7032|16375
1615903800000|2021-03-16 14:10:00|7035|7034|7031|7030|7035|7034|7024|7023|40531
1615904100000|2021-03-16 14:15:00|7030|7029|7050|7048|7052|7051|7030|7028|18262
1615904400000|2021-03-16 14:20:00|7049|7047|7050|7049|7056|7054|7047|7046|40387
1615904700000|2021-03-16 14:25:00|7051|7050|7048|7047|7051|7050|7044|7043|19646
1615905000000|2021-03-16 14:30:00|7049|7046|7049|7047|7050|7049|7045|7044|11075
1615905300000|2021-03-16 14:35:00|7048|7048|7047|7045|7053|7052|7046|7045|11636
1615905600000|2021-03-16 14:40:00|7046|7046|7042|7040|7049|7048|7040|7039|7497
1615905900000|2021-03-16 14:45:00|7041|7041|7044|7042|7045|7043|7037|7036|11264
1615906200000|2021-03-16 14:50:00|7043|7043|7031|7030|7046|7045|7031|7030|19235
1615906500000|2021-03-16 14:55:00|7030|7029|7021|7020|7030|7029|7019|7018|25953
1615906800000|2021-03-16 15:00:00|7022|7021|7009|7008|7025|7023|7009|7007|42720
1615907100000|2021-03-16 15:05:00|7012|7011|7006|7005|7012|7011|7006|7004|22824
1615907400000|2021-03-16 15:10:00|7007|7004|7013|7011|7019|7017|7007|7004|10144
1615907700000|2021-03-16 15:15:00|7012|7012|7019|7018|7020|7018|7008|7007|20605
1615908000000|2021-03-16 15:20:00|7020|7017|7023|7021|7033|7031|7018|7017|19839
1615908300000|2021-03-16 15:25:00|7022|7022|7025|7023|7030|7029|7022|7021|38926
1615908600000|2021-03-16 15:30:00|7024|7024|7026|7024|7028|7027|7022|7021|16256
1615908900000|2021-03-16 15:35:00|7025|7025|7036|7035|7039|7037|7025|7024|12402
1615909200000|2021-03-16 15:40:00|7035|7034|7033|7032|7035|7034|7031|7029|14290
1615909500000|2021-03-16 15:45:00|7032|7031|7031|7030|7037|7036|7030|7029|18998
1615909800000|2021-03-16 15:50:00|7032|7031|7030|7028|7033|7032|7026|7025|20818
1615910100000|2021-03-16 15:55:00|7028|7027|7032|7031|7032|7031|7026|7025|14175
1615910400000|2021-03-16 16:00:00|7031|7030|7026|7024|7036|7035|7026|7024|25540
1615910700000|2021-03-16 16:05:00|7025|7025|7022|7021|7033|7032|7022|7021|40263
1615911000000|2021-03-16 16:10:00|7021|7020|7018|7017|7025|7024|7018|7017|12987
1615911300000|2021-03-16 16:15:00|7017|7016|7010|7009|7017|7016|7010|7008|18831
1615911600000|2021-03-16 16:20:00|7009|7008|7009|7008|7013|7012|7008|7007|24962
1615911900000|2021-03-16 16:25:00|7010|7009|7021|7019|7021|7019|7008|7007|25276
1615968000000|2021-03-17 08:00:00|7010|7002|7003|7002|7014|7011|6992|6990|101367
1615968300000|2021-03-17 08:05:00|7004|7003|6998|6996|7010|7007|6988|6985|27663
1615968600000|2021-03-17 08:10:00|6999|6997|7015|7013|7024|7021|6996|6994|31732
1615968900000|2021-03-17 08:15:00|7014|7012|7016|7015|7023|7021|7011|7009|28513
1615969200000|2021-03-17 08:20:00|7017|7016|7016|7014|7020|7018|7011|7009|22316
1615969500000|2021-03-17 08:25:00|7015|7013|7016|7015|7020|7018|7003|7002|30858
1615969800000|2021-03-17 08:30:00|7017|7016|7014|7013|7025|7024|7014|7013|20548
1615970100000|2021-03-17 08:35:00|7015|7014|7026|7025|7035|7034|7015|7013|22859
1615970400000|2021-03-17 08:40:00|7027|7026|7026|7025|7031|7029|7022|7021|18624
1615970700000|2021-03-17 08:45:00|7025|7024|7053|7051|7054|7052|7025|7024|45006
1615971000000|2021-03-17 08:50:00|7052|7050|7049|7048|7053|7051|7036|7034|26889
1615971300000|2021-03-17 08:55:00|7048|7047|7042|7040|7052|7050|7042|7040|7203
1615971600000|2021-03-17 09:00:00|7041|7039|7047|7045|7050|7049|7040|7039|16753
1615971900000|2021-03-17 09:05:00|7048|7046|7039|7038|7050|7048|7038|7037|20818
1615972200000|2021-03-17 09:10:00|7038|7037|7023|7022|7038|7037|7021|7020|13523
1615972500000|2021-03-17 09:15:00|7022|7021|7016|7015|7024|7022|7014|7013|12097
1615972800000|2021-03-17 09:20:00|7015|7014|7005|7004|7015|7014|7003|7001|14600
1615973100000|2021-03-17 09:25:00|7004|7003|7008|7007|7017|7016|7003|7002|29141
1615973400000|2021-03-17 09:30:00|7009|7006|7005|7004|7012|7010|7004|7002|6868
1615973700000|2021-03-17 09:35:00|7006|7003|7015|7014|7015|7014|7006|7003|9582
1615974000000|2021-03-17 09:40:00|7014|7013|7021|7019|7022|7021|7014|7013|5787
1615974300000|2021-03-17 09:45:00|7020|7018|7013|7012|7020|7018|7011|7009|7010
1615974600000|2021-03-17 09:50:00|7012|7011|7010|7008|7015|7014|7009|7007|10206
1615974900000|2021-03-17 09:55:00|7009|7007|7012|7011|7015|7014|7008|7006|10575
1615975200000|2021-03-17 10:00:00|7013|7012|7009|7008|7013|7012|7005|7003|17575
1615975500000|2021-03-17 10:05:00|7008|7007|7012|7011|7016|7014|7006|7005|10011
1615975800000|2021-03-17 10:10:00|7013|7012|7019|7018|7022|7021|7013|7012|10962
1615976100000|2021-03-17 10:15:00|7018|7017|7028|7027|7028|7027|7017|7015|5784
1615976400000|2021-03-17 10:20:00|7027|7026|7022|7021|7028|7027|7018|7016|22927
1615976700000|2021-03-17 10:25:00|7021|7020|7026|7025|7028|7026|7021|7020|9316
1615977000000|2021-03-17 10:30:00|7027|7026|7030|7029|7031|7030|7025|7023|7883
1615977300000|2021-03-17 10:35:00|7029|7028|7039|7037|7039|7037|7028|7026|6725
1615977600000|2021-03-17 10:40:00|7038|7036|7042|7041|7044|7043|7037|7036|10568
1615977900000|2021-03-17 10:45:00|7043|7042|7050|7049|7055|7054|7042|7041|21137
1615978200000|2021-03-17 10:50:00|7051|7050|7062|7060|7063|7061|7048|7047|23277
1615978500000|2021-03-17 10:55:00|7061|7061|7057|7056|7064|7063|7055|7053|24278
1615978800000|2021-03-17 11:00:00|7058|7055|7057|7056|7059|7058|7050|7049|5921
1615979100000|2021-03-17 11:05:00|7056|7055|7062|7060|7065|7064|7056|7054|28782
1615979400000|2021-03-17 11:10:00|7061|7059|7057|7056|7062|7061|7051|7050|18167
1615979700000|2021-03-17 11:15:00|7056|7055|7051|7049|7057|7056|7049|7048|8448
1615980000000|2021-03-17 11:20:00|7050|7050|7056|7054|7058|7056|7050|7049|9104
1615980300000|2021-03-17 11:25:00|7057|7055|7058|7057|7058|7057|7055|7054|5671
1615980600000|2021-03-17 11:30:00|7059|7058|7054|7053|7060|7059|7050|7049|6495
1615980900000|2021-03-17 11:35:00|7055|7054|7056|7055|7057|7055|7052|7051|5603
1615981200000|2021-03-17 11:40:00|7055|7054|7070|7069|7070|7069|7055|7054|12420
1615981500000|2021-03-17 11:45:00|7071|7070|7065|7064|7071|7070|7063|7062|11216
1615981800000|2021-03-17 11:50:00|7064|7063|7065|7064|7068|7067|7062|7060|5518
1615982100000|2021-03-17 11:55:00|7066|7065|7069|7068|7072|7071|7062|7061|11562
1615982400000|2021-03-17 12:00:00|7070|7060|7067|7066|7070|7068|7061|7060|8834
1615982700000|2021-03-17 12:05:00|7066|7065|7072|7071|7075|7074|7066|7065|7291
1615983000000|2021-03-17 12:10:00|7071|7070|7070|7068|7074|7072|7065|7064|11563
1615983300000|2021-03-17 12:15:00|7069|7070|7076|7074|7079|7078|7069|7068|10346
1615983600000|2021-03-17 12:20:00|7075|7075|7075|7074|7077|7076|7071|7070|6813
1615983900000|2021-03-17 12:25:00|7076|7073|7066|7065|7076|7075|7066|7064|12678
1615984200000|2021-03-17 12:30:00|7067|7066|7070|7069|7070|7069|7065|7063|7124
1615984500000|2021-03-17 12:35:00|7069|7068|7075|7073|7079|7077|7066|7065|12213
1615984800000|2021-03-17 12:40:00|7074|7072|7083|7082|7083|7082|7072|7071|9337
1615985100000|2021-03-17 12:45:00|7084|7083|7078|7076|7085|7083|7076|7075|11037
1615985400000|2021-03-17 12:50:00|7077|7077|7078|7076|7080|7079|7076|7075|11532
1615985700000|2021-03-17 12:55:00|7077|7077|7085|7083|7085|7083|7077|7076|4051
1615986000000|2021-03-17 13:00:00|7084|7082|7077|7076|7085|7083|7076|7075|11604
1615986300000|2021-03-17 13:05:00|7076|7075|7079|7078|7079|7078|7070|7068|13094
1615986600000|2021-03-17 13:10:00|7080|7079|7079|7078|7083|7082|7076|7075|4134
1615986900000|2021-03-17 13:15:00|7080|7079|7084|7083|7088|7086|7080|7079|9921
1615987200000|2021-03-17 13:20:00|7085|7084|7073|7072|7085|7084|7073|7072|6937
1615987500000|2021-03-17 13:25:00|7074|7073|7075|7074|7078|7076|7073|7072|6579
1615987800000|2021-03-17 13:30:00|7076|7075|7082|7081|7083|7081|7075|7074|19593
1615988100000|2021-03-17 13:35:00|7083|7082|7097|7096|7097|7096|7082|7081|18675
1615988400000|2021-03-17 13:40:00|7098|7097|7104|7103|7108|7107|7096|7094|12008
1615988700000|2021-03-17 13:45:00|7103|7102|7096|7094|7106|7105|7094|7093|13084
1615989000000|2021-03-17 13:50:00|7095|7093|7100|7098|7100|7099|7090|7088|20098
1615989300000|2021-03-17 13:55:00|7099|7097|7099|7098|7100|7099|7094|7093|10350
1615989600000|2021-03-17 14:00:00|7100|7097|7102|7101|7105|7103|7093|7092|20200
1615989900000|2021-03-17 14:05:00|7103|7102|7095|7093|7106|7105|7091|7090|14854
1615990200000|2021-03-17 14:10:00|7094|7094|7104|7103|7104|7103|7092|7090|11645
1615990500000|2021-03-17 14:15:00|7105|7104|7107|7106|7109|7108|7103|7102|19913
1615990800000|2021-03-17 14:20:00|7106|7105|7104|7102|7108|7107|7096|7094|28336
1615991100000|2021-03-17 14:25:00|7105|7103|7105|7104|7108|7106|7101|7099|12094
1615991400000|2021-03-17 14:30:00|7104|7103|7101|7100|7105|7103|7097|7096|19757
1615991700000|2021-03-17 14:35:00|7102|7101|7078|7076|7102|7101|7077|7075|12880
1615992000000|2021-03-17 14:40:00|7077|7075|7069|7067|7078|7077|7066|7065|15548
1615992300000|2021-03-17 14:45:00|7068|7068|7069|7068|7075|7074|7065|7064|23239
1615992600000|2021-03-17 14:50:00|7068|7067|7077|7076|7090|7088|7068|7067|22117
1615992900000|2021-03-17 14:55:00|7076|7075|7077|7076|7084|7083|7064|7063|17843
1615993200000|2021-03-17 15:00:00|7076|7074|7081|7080|7082|7081|7075|7073|16524
1615993500000|2021-03-17 15:05:00|7082|7081|7087|7086|7091|7090|7082|7081|7842
1615993800000|2021-03-17 15:10:00|7086|7085|7087|7086|7094|7093|7085|7084|14653
1615994100000|2021-03-17 15:15:00|7088|7087|7078|7077|7088|7087|7077|7075|14156
1615994400000|2021-03-17 15:20:00|7077|7076|7079|7077|7082|7081|7077|7076|4569
1615994700000|2021-03-17 15:25:00|7080|7078|7077|7076|7083|7082|7075|7074|14935
1615995000000|2021-03-17 15:30:00|7078|7077|7081|7080|7082|7080|7076|7074|12671
1615995300000|2021-03-17 15:35:00|7082|7081|7092|7091|7096|7094|7082|7080|17279
1615995600000|2021-03-17 15:40:00|7091|7090|7097|7096|7100|7098|7091|7089|15088
1615995900000|2021-03-17 15:45:00|7098|7097|7097|7095|7102|7101|7096|7095|21947
1615996200000|2021-03-17 15:50:00|7096|7096|7095|7094|7101|7100|7095|7093|11188
1615996500000|2021-03-17 15:55:00|7094|7093|7086|7085|7096|7095|7085|7083|8742
1615996800000|2021-03-17 16:00:00|7087|7086|7077|7076|7087|7086|7077|7075|18028
1615997100000|2021-03-17 16:05:00|7078|7077|7084|7083|7085|7084|7076|7075|20732
1615997400000|2021-03-17 16:10:00|7085|7084|7082|7081|7088|7087|7082|7080|19017
1615997700000|2021-03-17 16:15:00|7083|7082|7087|7086|7088|7087|7080|7079|13998
1615998000000|2021-03-17 16:20:00|7088|7087|7087|7086|7092|7091|7086|7085|35713
1615998300000|2021-03-17 16:25:00|7086|7085|7095|7093|7095|7093|7085|7084|28745
1616054400000|2021-03-18 08:00:00|7065|7062|7100|7097|7122|7119|7065|7062|30769
1616054700000|2021-03-18 08:05:00|7099|7098|7112|7109|7125|7122|7098|7096|24170
1616055000000|2021-03-18 08:10:00|7111|7108|7124|7122|7129|7126|7110|7107|18620
1616055300000|2021-03-18 08:15:00|7125|7123|7125|7124|7142|7140|7124|7122|21273
1616055600000|2021-03-18 08:20:00|7124|7123|7132|7129|7132|7129|7117|7114|15622
1616055900000|2021-03-18 08:25:00|7131|7128|7126|7124|7139|7138|7123|7121|13584
1616056200000|2021-03-18 08:30:00|7127|7125|7131|7128|7141|7139|7126|7125|10154
1616056500000|2021-03-18 08:35:00|7130|7127|7119|7116|7133|7131|7115|7113|19432
1616056800000|2021-03-18 08:40:00|7118|7117|7127|7126|7132|7130|7118|7116|6050
1616057100000|2021-03-18 08:45:00|7128|7125|7125|7123|7129|7128|7118|7116|10073
1616057400000|2021-03-18 08:50:00|7124|7124|7117|7115|7125|7124|7115|7113|11420
1616057700000|2021-03-18 08:55:00|7116|7114|7114|7113|7119|7117|7110|7108|8442
1616058000000|2021-03-18 09:00:00|7113|7112|7125|7123|7126|7125|7110|7108|11656
1616058300000|2021-03-18 09:05:00|7126|7124|7136|7134|7140|7138|7121|7120|13513
1616058600000|2021-03-18 09:10:00|7137|7135|7127|7125|7137|7136|7127|7125|7342
1616058900000|2021-03-18 09:15:00|7126|7126|7130|7128|7132|7130|7126|7126|7636
1616059200000|2021-03-18 09:20:00|7131|7129|7119|7116|7131|7130|7116|7115|7785
1616059500000|2021-03-18 09:25:00|7118|7117|7111|7110|7120|7118|7109|7107|7976
1616059800000|2021-03-18 09:30:00|7110|7109|7122|7121|7122|7121|7110|7109|9027
1616060100000|2021-03-18 09:35:00|7123|7120|7112|7111|7123|7121|7112|7110|5173
1616060400000|2021-03-18 09:40:00|7113|7112|7116|7115|7117|7116|7112|7111|14539
1616060700000|2021-03-18 09:45:00|7115|7114|7117|7115|7121|7120|7112|7111|8442
1616061000000|2021-03-18 09:50:00|7118|7116|7115|7114|7121|7120|7113|7111|9695
1616061300000|2021-03-18 09:55:00|7114|7113|7109|7108|7115|7114|7104|7102|17570
1616061600000|2021-03-18 10:00:00|7108|7107|7114|7113|7119|7118|7106|7105|12606
1616061900000|2021-03-18 10:05:00|7115|7114|7123|7122|7126|7125|7114|7113|12591
1616062200000|2021-03-18 10:10:00|7124|7123|7122|7120|7128|7127|7120|7118|20412
1616062500000|2021-03-18 10:15:00|7121|7119|7121|7120|7123|7122|7117|7116|9367
1616062800000|2021-03-18 10:20:00|7122|7121|7117|7115|7125|7124|7115|7114|25282
1616063100000|2021-03-18 10:25:00|7118|7116|7129|7128|7132|7130|7118|7115|24386
1616063400000|2021-03-18 10:30:00|7130|7127|7130|7128|7134|7133|7128|7127|13581
1616063700000|2021-03-18 10:35:00|7129|7129|7139|7138|7140|7139|7129|7128|18038
1616064000000|2021-03-18 10:40:00|7138|7137|7124|7123|7139|7137|7124|7122|16008
1616064300000|2021-03-18 10:45:00|7125|7124|7123|7121|7125|7124|7116|7114|34041
1616064600000|2021-03-18 10:50:00|7124|7122|7136|7134|7137|7135|7123|7122|7094
1616064900000|2021-03-18 10:55:00|7135|7133|7130|7128|7136|7133|7129|7127|11508
1616065200000|2021-03-18 11:00:00|7131|7129|7135|7134|7137|7135|7127|7125|12725
1616065500000|2021-03-18 11:05:00|7136|7131|7142|7141|7143|7141|7131|7129|18957
1616065800000|2021-03-18 11:10:00|7141|7140|7141|7140|7141|7140|7137|7135|9981
1616066100000|2021-03-18 11:15:00|7140|7139|7138|7137|7140|7139|7135|7133|5728
1616066400000|2021-03-18 11:20:00|7139|7138|7133|7132|7139|7138|7131|7130|9450
1616066700000|2021-03-18 11:25:00|7132|7131|7132|7131|7135|7134|7129|7127|5808
1616067000000|2021-03-18 11:30:00|7131|7130|7125|7124|7135|7131|7125|7124|16133
1616067300000|2021-03-18 11:35:00|7126|7123|7119|7118|7126|7124|7116|7115|9272
1616067600000|2021-03-18 11:40:00|7118|7117|7118|7116|7126|7124|7117|7116|11719
1616067900000|2021-03-18 11:45:00|7117|7115|7118|7116|7120|7119|7112|7111|14051
1616068200000|2021-03-18 11:50:00|7116|7115|7111|7110|7118|7115|7106|7105|19224
1616068500000|2021-03-18 11:55:00|7110|7109|7108|7107|7112|7111|7108|7107|8536
1616068800000|2021-03-18 12:00:00|7107|7105|7107|7106|7108|7107|7103|7102|17885
1616069100000|2021-03-18 12:05:00|7108|7107|7117|7116|7121|7119|7108|7107|9306
1616069400000|2021-03-18 12:10:00|7118|7117|7118|7116|7119|7118|7113|7111|7790
1616069700000|2021-03-18 12:15:00|7119|7117|7115|7114|7119|7118|7112|7110|5916
1616070000000|2021-03-18 12:20:00|7114|7113|7121|7120|7121|7120|7113|7112|4019
1616070300000|2021-03-18 12:25:00|7122|7119|7117|7116|7122|7121|7115|7113|7191
1616070600000|2021-03-18 12:30:00|7116|7115|7119|7118|7120|7119|7114|7112|14978
1616070900000|2021-03-18 12:35:00|7120|7119|7122|7120|7125|7124|7117|7116|13596
1616071200000|2021-03-18 12:40:00|7121|7119|7124|7122|7124|7122|7115|7114|10976
1616071500000|2021-03-18 12:45:00|7123|7123|7130|7129|7133|7132|7121|7120|9373
1616071800000|2021-03-18 12:50:00|7128|7127|7129|7128|7132|7131|7128|7126|9163
1616072100000|2021-03-18 12:55:00|7130|7127|7133|7131|7134|7133|7130|7127|11160
1616072400000|2021-03-18 13:00:00|7132|7132|7127|7126|7133|7132|7123|7121|12296
1616072700000|2021-03-18 13:05:00|7128|7125|7124|7123|7129|7128|7124|7122|7457
1616073000000|2021-03-18 13:10:00|7125|7124|7124|7122|7128|7127|7122|7121|7830
1616073300000|2021-03-18 13:15:00|7123|7121|7121|7120|7129|7127|7121|7119|9690
1616073600000|2021-03-18 13:20:00|7122|7121|7124|7122|7124|7123|7121|7120|6135
1616073900000|2021-03-18 13:25:00|7123|7123|7128|7127|7129|7128|7123|7122|7489
1616074200000|2021-03-18 13:30:00|7129|7128|7132|7131|7138|7137|7128|7127|15495
1616074500000|2021-03-18 13:35:00|7133|7132|7146|7145|7147|7146|7133|7131|17146
1616074800000|2021-03-18 13:40:00|7147|7144|7148|7147|7150|7149|7143|7141|11912
1616075100000|2021-03-18 13:45:00|7147|7146|7152|7151|7155|7154|7145|7142|24432
1616075400000|2021-03-18 13:50:00|7151|7150|7155|7154|7159|7158|7140|7139|20354
1616075700000|2021-03-18 13:55:00|7156|7155|7174|7173|7176|7175|7156|7154|13210
1616076000000|2021-03-18 14:00:00|7173|7172|7174|7173|7178|7176|7166|7165|32254
1616076300000|2021-03-18 14:05:00|7173|7172|7181|7179|7182|7180|7170|7169|28090
1616076600000|2021-03-18 14:10:00|7180|7178|7185|7184|7186|7184|7177|7175|11484
1616076900000|2021-03-18 14:15:00|7187|7183|7197|7195|7198|7196|7181|7180|48154
1616077200000|2021-03-18 14:20:00|7198|7196|7209|7208|7209|7208|7192|7191|49570
1616077500000|2021-03-18 14:25:00|7210|7209|7219|7217|7228|7227|7209|7208|47026
1616077800000|2021-03-18 14:30:00|7218|7216|7242|7241|7242|7241|7218|7216|53143
1616078100000|2021-03-18 14:35:00|7243|7242|7246|7245|7252|7251|7236|7235|86627
1616078400000|2021-03-18 14:40:00|7247|7246|7233|7231|7248|7246|7230|7229|35852
1616078700000|2021-03-18 14:45:00|7232|7232|7229|7228|7242|7240|7229|7228|27148
1616079000000|2021-03-18 14:50:00|7230|7229|7214|7213|7230|7229|7212|7210|31748
1616079300000|2021-03-18 14:55:00|7215|7214|7214|7213|7219|7218|7210|7208|26538
1616079600000|2021-03-18 15:00:00|7215|7214|7221|7220|7221|7220|7203|7202|38454
1616079900000|2021-03-18 15:05:00|7220|7219|7226|7225|7226|7225|7219|7217|28962
1616080200000|2021-03-18 15:10:00|7227|7226|7240|7239|7240|7239|7224|7223|14648
1616080500000|2021-03-18 15:15:00|7239|7238|7233|7232|7240|7239|7231|7229|16827
1616080800000|2021-03-18 15:20:00|7234|7233|7236|7235|7243|7242|7234|7233|16767
1616081100000|2021-03-18 15:25:00|7235|7234|7240|7239|7240|7239|7232|7231|26106
1616081400000|2021-03-18 15:30:00|7239|7238|7245|7244|7246|7245|7236|7235|19010
1616081700000|2021-03-18 15:35:00|7246|7245|7241|7240|7246|7245|7241|7240|9738
1616082000000|2021-03-18 15:40:00|7242|7241|7243|7242|7245|7244|7240|7239|11079
1616082300000|2021-03-18 15:45:00|7244|7243|7247|7246|7247|7246|7238|7237|41368
1616082600000|2021-03-18 15:50:00|7248|7247|7242|7241|7257|7256|7242|7241|43721
1616082900000|2021-03-18 15:55:00|7241|7240|7244|7242|7245|7243|7236|7234|61064
1616083200000|2021-03-18 16:00:00|7243|7243|7243|7242|7249|7247|7242|7241|21910
1616083500000|2021-03-18 16:05:00|7244|7243|7244|7243|7246|7245|7234|7233|23412
1616083800000|2021-03-18 16:10:00|7245|7244|7255|7254|7255|7254|7244|7243|23383
1616084100000|2021-03-18 16:15:00|7256|7255|7252|7251|7257|7256|7250|7249|27442
1616084400000|2021-03-18 16:20:00|7253|7250|7254|7253|7256|7254|7251|7250|20537
1616084700000|2021-03-18 16:25:00|7255|7254|7250|7248|7259|7258|7249|7247|29477
1616140800000|2021-03-19 08:00:00|7208|7201|7182|7179|7211|7209|7179|7178|130640
1616141100000|2021-03-19 08:05:00|7181|7178|7168|7166|7196|7194|7166|7164|42573
1616141400000|2021-03-19 08:10:00|7167|7165|7175|7174|7190|7189|7166|7164|29670
1616141700000|2021-03-19 08:15:00|7176|7175|7178|7176|7184|7183|7172|7170|17951
1616142000000|2021-03-19 08:20:00|7177|7177|7168|7166|7178|7177|7166|7165|21413
1616142300000|2021-03-19 08:25:00|7167|7167|7176|7174|7178|7176|7154|7153|34225
1616142600000|2021-03-19 08:30:00|7177|7175|7180|7178|7190|7188|7176|7174|16917
1616142900000|2021-03-19 08:35:00|7181|7179|7184|7183|7191|7188|7179|7178|9734
1616143200000|2021-03-19 08:40:00|7185|7184|7173|7172|7187|7186|7173|7172|21986
1616143500000|2021-03-19 08:45:00|7172|7171|7160|7159|7172|7171|7156|7154|23428
1616143800000|2021-03-19 08:50:00|7161|7160|7159|7157|7164|7162|7153|7152|16293
1616144100000|2021-03-19 08:55:00|7158|7158|7154|7152|7161|7160|7153|7151|23873
1616144400000|2021-03-19 09:00:00|7155|7153|7146|7145|7156|7155|7144|7142|16151
1616144700000|2021-03-19 09:05:00|7145|7144|7142|7141|7147|7146|7141|7140|30621
1616145000000|2021-03-19 09:10:00|7141|7140|7148|7146|7154|7153|7141|7140|22168
1616145300000|2021-03-19 09:15:00|7149|7147|7150|7148|7153|7151|7143|7141|16515
1616145600000|2021-03-19 09:20:00|7149|7149|7143|7142|7151|7149|7133|7132|27428
1616145900000|2021-03-19 09:25:00|7144|7143|7135|7134|7145|7144|7135|7134|11928
1616146200000|2021-03-19 09:30:00|7134|7133|7137|7136|7139|7138|7134|7132|12831
1616146500000|2021-03-19 09:35:00|7136|7135|7132|7131|7137|7136|7128|7126|9731
1616146800000|2021-03-19 09:40:00|7131|7130|7131|7130|7134|7133|7126|7125|19372
1616147100000|2021-03-19 09:45:00|7132|7131|7140|7138|7145|7144|7132|7131|18817
1616147400000|2021-03-19 09:50:00|7141|7139|7133|7132|7143|7142|7132|7130|19154
1616147700000|2021-03-19 09:55:00|7134|7133|7133|7132|7136|7135|7131|7129|7167
1616148000000|2021-03-19 10:00:00|7134|7133|7133|7131|7138|7136|7132|7131|18041
1616148300000|2021-03-19 10:05:00|7134|7132|7134|7132|7135|7134|7126|7125|14299
1616148600000|2021-03-19 10:10:00|7133|7133|7129|7127|7136|7135|7126|7125|25871
1616148900000|2021-03-19 10:15:00|7128|7128|7121|7120|7129|7128|7118|7116|35090
1616149200000|2021-03-19 10:20:00|7122|7121|7115|7114|7122|7121|7112|7111|27735
1616149500000|2021-03-19 10:25:00|7116|7115|7119|7118|7119|7118|7110|7108|25286
1616149800000|2021-03-19 10:30:00|7118|7117|7124|7123|7126|7125|7118|7117|16187
1616150100000|2021-03-19 10:35:00|7125|7124|7135|7134|7135|7134|7125|7123|7637
1616150400000|2021-03-19 10:40:00|7136|7135|7141|7140|7142|7141|7135|7134|14855
1616150700000|2021-03-19 10:45:00|7142|7141|7143|7142|7146|7143|7137|7136|29934
1616151000000|2021-03-19 10:50:00|7142|7141|7134|7133|7151|7150|7133|7132|263566
1616151300000|2021-03-19 10:55:00|7135|7132|7121|7120|7135|7134|7118|7117|203652
1616151600000|2021-03-19 11:00:00|7122|7121|7106|7105|7122|7121|7102|7101|45938
1616151900000|2021-03-19 11:05:00|7105|7104|7100|7099|7107|7106|7099|7098|20135
1616152200000|2021-03-19 11:10:00|7099|7098|7084|7083|7100|7099|7084|7082|42802
1616152500000|2021-03-19 11:15:00|7085|7082|7075|7074|7085|7084|7074|7073|25488
1616152800000|2021-03-19 11:20:00|7074|7073|7072|7071|7080|7079|7069|7068|27365
1616153100000|2021-03-19 11:25:00|7073|7072|7074|7072|7077|7076|7069|7068|45544
1616153400000|2021-03-19 11:30:00|7073|7073|7059|7056|7074|7073|7057|7056|93690
1616153700000|2021-03-19 11:35:00|7058|7057|7063|7062|7066|7065|7058|7057|27340
1616154000000|2021-03-19 11:40:00|7064|7063|7061|7058|7068|7066|7055|7054|34245
1616154300000|2021-03-19 11:45:00|7060|7059|7072|7070|7075|7073|7059|7057|26104
1616154600000|2021-03-19 11:50:00|7071|7071|7076|7075|7077|7075|7067|7066|23374
1616154900000|2021-03-19 11:55:00|7077|7074|7086|7085|7088|7087|7075|7074|27238
1616155200000|2021-03-19 12:00:00|7087|7086|7088|7087|7088|7087|7086|7085|4613
1616155500000|2021-03-19 12:05:00|7080|7079|7075|7074|7089|7088|7074|7072|1428681
1616155800000|2021-03-19 12:10:00|7074|7073|7048|7047|7075|7074|7047|7046|53240
1616156100000|2021-03-19 12:15:00|7049|7046|7044|7043|7054|7053|7044|7043|50304
1616156400000|2021-03-19 12:20:00|7043|7042|7026|7024|7045|7044|7021|7020|86643
1616156700000|2021-03-19 12:25:00|7025|7023|7031|7030|7035|7033|7017|7016|27350
1616157000000|2021-03-19 12:30:00|7032|7031|7051|7049|7055|7053|7032|7030|21354
1616157300000|2021-03-19 12:35:00|7050|7048|7049|7047|7053|7052|7044|7043|13648
1616157600000|2021-03-19 12:40:00|7048|7046|7065|7064|7066|7065|7048|7046|20304
1616157900000|2021-03-19 12:45:00|7066|7065|7062|7060|7067|7065|7061|7060|7917
1616158200000|2021-03-19 12:50:00|7061|7061|7055|7054|7066|7064|7050|7049|8358
1616158500000|2021-03-19 12:55:00|7054|7053|7066|7065|7066|7065|7052|7051|9476
1616158800000|2021-03-19 13:00:00|7065|7064|7064|7062|7075|7073|7049|7048|34431
1616159100000|2021-03-19 13:05:00|7065|7063|7060|7058|7070|7068|7058|7057|7693
1616159400000|2021-03-19 13:10:00|7061|7059|7049|7048|7061|7060|7047|7045|21498
1616159700000|2021-03-19 13:15:00|7050|7049|7050|7049|7060|7058|7050|7049|9329
1616160000000|2021-03-19 13:20:00|7051|7050|7042|7040|7054|7052|7038|7037|56168
1616160300000|2021-03-19 13:25:00|7041|7039|7034|7032|7042|7041|7033|7031|24851
1616160600000|2021-03-19 13:30:00|7033|7031|7020|7019|7035|7033|7020|7019|26198
1616160900000|2021-03-19 13:35:00|7021|7018|7001|6999|7021|7019|6999|6996|65993
1616161200000|2021-03-19 13:40:00|7002|7000|6995|6993|7004|7001|6982|6981|39591
1616161500000|2021-03-19 13:45:00|6996|6994|6991|6989|7011|7009|6987|6986|67319
1616161800000|2021-03-19 13:50:00|6992|6991|7007|7005|7013|7012|6991|6991|40310
1616162100000|2021-03-19 13:55:00|7006|7006|7020|7018|7025|7023|7003|7001|36036
1616162400000|2021-03-19 14:00:00|7019|7017|7012|7011|7022|7021|7007|7006|26105
1616162700000|2021-03-19 14:05:00|7013|7010|7017|7014|7017|7015|6997|6996|38094
1616163000000|2021-03-19 14:10:00|7016|7015|7023|7022|7023|7022|7009|7008|26939
1616163300000|2021-03-19 14:15:00|7022|7021|7028|7026|7035|7034|7019|7018|43833
1616163600000|2021-03-19 14:20:00|7029|7027|7037|7036|7040|7038|7028|7025|22318
1616163900000|2021-03-19 14:25:00|7038|7037|7046|7043|7050|7048|7037|7035|36367
1616164200000|2021-03-19 14:30:00|7045|7044|7043|7041|7057|7056|7037|7035|26181
1616164500000|2021-03-19 14:35:00|7044|7042|7047|7046|7049|7048|7037|7035|24136
1616164800000|2021-03-19 14:40:00|7048|7047|7049|7047|7051|7050|7041|7039|11885
1616165100000|2021-03-19 14:45:00|7050|7048|7048|7046|7054|7053|7047|7045|25456
1616165400000|2021-03-19 14:50:00|7049|7047|7060|7058|7063|7061|7049|7047|32805
1616165700000|2021-03-19 14:55:00|7061|7059|7067|7065|7067|7065|7055|7053|19264
1616166000000|2021-03-19 15:00:00|7066|7066|7065|7064|7075|7074|7060|7059|43390
1616166300000|2021-03-19 15:05:00|7064|7063|7059|7057|7066|7065|7058|7057|15280
1616166600000|2021-03-19 15:10:00|7060|7058|7070|7068|7070|7069|7059|7057|25003
1616166900000|2021-03-19 15:15:00|7071|7069|7067|7066|7075|7074|7064|7063|19065
1616167200000|2021-03-19 15:20:00|7068|7065|7056|7055|7069|7067|7056|7055|10208
1616167500000|2021-03-19 15:25:00|7057|7054|7045|7044|7058|7057|7045|7044|26778
1616167800000|2021-03-19 15:30:00|7046|7045|7048|7047|7049|7048|7039|7038|13405
1616168100000|2021-03-19 15:35:00|7049|7048|7046|7045|7049|7048|7041|7040|10683
1616168400000|2021-03-19 15:40:00|7045|7044|7050|7049|7053|7052|7045|7043|17858
1616168700000|2021-03-19 15:45:00|7051|7050|7055|7054|7060|7058|7051|7050|17872
1616169000000|2021-03-19 15:50:00|7056|7053|7065|7063|7066|7064|7053|7052|18715
1616169300000|2021-03-19 15:55:00|7064|7062|7062|7061|7066|7065|7061|7059|14425
1616169600000|2021-03-19 16:00:00|7063|7062|7064|7063|7070|7069|7062|7060|29395
1616169900000|2021-03-19 16:05:00|7063|7062|7051|7050|7065|7064|7051|7050|17171
1616170200000|2021-03-19 16:10:00|7050|7049|7053|7051|7055|7054|7049|7048|21529
1616170500000|2021-03-19 16:15:00|7052|7052|7036|7035|7056|7055|7036|7035|35798
1616170800000|2021-03-19 16:20:00|7037|7034|7043|7042|7048|7046|7033|7032|31823
1616171100000|2021-03-19 16:25:00|7042|7041|7039|7036|7044|7042|7037|7036|18579
1616400000000|2021-03-22 08:00:00|6992|6977|6925|6922|6992|6980|6925|6922|58841
1616400300000|2021-03-22 08:05:00|6924|6923|6925|6922|6932|6929|6902|6900|62076
1616400600000|2021-03-22 08:10:00|6924|6921|6959|6955|6965|6964|6910|6908|43207
1616400900000|2021-03-22 08:15:00|6958|6956|6969|6967|6976|6974|6951|6949|39062
1616401200000|2021-03-22 08:20:00|6970|6968|6993|6991|6995|6993|6969|6968|43112
1616401500000|2021-03-22 08:25:00|6992|6990|6988|6986|6992|6991|6974|6973|35924
1616401800000|2021-03-22 08:30:00|6987|6987|7005|7003|7005|7004|6983|6981|18518
1616402100000|2021-03-22 08:35:00|7004|7002|7003|7001|7011|7009|7002|7000|28321
1616402400000|2021-03-22 08:40:00|7004|7002|7022|7019|7025|7023|7001|7000|26079
1616402700000|2021-03-22 08:45:00|7023|7020|7018|7015|7033|7030|7017|7015|43140
1616403000000|2021-03-22 08:50:00|7017|7016|7016|7015|7024|7022|7013|7011|14747
1616403300000|2021-03-22 08:55:00|7015|7014|7016|7014|7022|7020|7011|7010|10470
1616403600000|2021-03-22 09:00:00|7017|7015|7018|7016|7027|7025|7015|7013|17646
1616403900000|2021-03-22 09:05:00|7019|7017|7024|7023|7024|7023|7016|7015|15335
1616404200000|2021-03-22 09:10:00|7025|7022|7020|7018|7030|7029|7017|7015|14002
1616404500000|2021-03-22 09:15:00|7019|7019|7018|7017|7027|7025|7017|7015|15771
1616404800000|2021-03-22 09:20:00|7019|7018|7027|7025|7031|7030|7015|7014|18022
1616405100000|2021-03-22 09:25:00|7026|7024|7031|7030|7031|7030|7026|7023|14635
1616405400000|2021-03-22 09:30:00|7032|7031|7026|7025|7037|7035|7026|7025|15740
1616405700000|2021-03-22 09:35:00|7027|7026|7032|7030|7037|7036|7027|7025|11629
1616406000000|2021-03-22 09:40:00|7033|7031|7034|7032|7035|7033|7025|7023|10445
1616406300000|2021-03-22 09:45:00|7035|7033|7034|7033|7036|7035|7030|7028|10412
1616406600000|2021-03-22 09:50:00|7033|7032|7027|7026|7034|7032|7027|7026|10280
1616406900000|2021-03-22 09:55:00|7026|7025|7024|7021|7027|7026|7022|7020|6248
1616407200000|2021-03-22 10:00:00|7025|7022|7025|7024|7026|7025|7019|7018|16755
1616407500000|2021-03-22 10:05:00|7024|7023|7025|7023|7025|7024|7023|7021|9078
1616407800000|2021-03-22 10:10:00|7024|7024|7027|7026|7034|7033|7024|7023|10738
1616408100000|2021-03-22 10:15:00|7026|7025|7023|7022|7029|7027|7023|7021|15386
1616408400000|2021-03-22 10:20:00|7022|7021|7024|7022|7024|7022|7014|7013|14524
1616408700000|2021-03-22 10:25:00|7023|7021|7017|7016|7025|7024|7017|7016|5449
1616409000000|2021-03-22 10:30:00|7018|7015|7014|7013|7018|7017|7011|7010|7917
1616409300000|2021-03-22 10:35:00|7013|7012|7015|7014|7018|7016|7012|7011|8390
1616409600000|2021-03-22 10:40:00|7016|7015|7011|7010|7019|7018|7011|7010|11858
1616409900000|2021-03-22 10:45:00|7012|7011|7011|7009|7014|7013|7008|7007|11906
1616410200000|2021-03-22 10:50:00|7010|7010|7007|7006|7011|7010|7005|7003|10297
1616410500000|2021-03-22 10:55:00|7008|7007|7003|7002|7011|7010|7003|7002|6472
1616410800000|2021-03-22 11:00:00|7002|7001|7004|7002|7006|7005|7001|7000|14549
1616411100000|2021-03-22 11:05:00|7003|7003|7003|7001|7007|7006|7001|7000|4871
1616411400000|2021-03-22 11:10:00|7004|7002|7006|7004|7006|7005|7001|7000|12447
1616411700000|2021-03-22 11:15:00|7007|7005|7003|7001|7008|7007|7001|7000|8057
1616412000000|2021-03-22 11:20:00|7005|7002|7002|7001|7006|7005|7002|7001|5373
1616412300000|2021-03-22 11:25:00|7003|7002|7002|7000|7005|7004|7001|7000|13762
1616412600000|2021-03-22 11:30:00|7001|7001|7004|7003|7004|7003|6999|6998|17319
1616412900000|2021-03-22 11:35:00|7003|7002|7001|7000|7004|7003|7000|6998|19639
1616413200000|2021-03-22 11:40:00|7000|6999|7003|7001|7004|7003|7000|6999|7940
1616413500000|2021-03-22 11:45:00|7004|7002|7005|7003|7008|7007|7004|7002|6845
1616413800000|2021-03-22 11:50:00|7006|7004|7001|7000|7006|7005|7001|7000|9530
1616414100000|2021-03-22 11:55:00|7002|7001|6996|6995|7004|7003|6996|6995|22321
1616414400000|2021-03-22 12:00:00|6995|6994|6995|6993|6996|6995|6992|6991|11023
1616414700000|2021-03-22 12:05:00|6994|6994|6994|6992|6997|6995|6993|6991|3473
1616415000000|2021-03-22 12:10:00|6993|6993|6996|6994|6996|6995|6992|6991|5456
1616415300000|2021-03-22 12:15:00|6995|6993|6992|6991|6995|6993|6991|6990|4998
1616415600000|2021-03-22 12:20:00|6993|6992|7004|7002|7006|7005|6992|6991|7063
1616415900000|2021-03-22 12:25:00|7003|7001|6997|6996|7003|7001|6996|6995|7656
1616416200000|2021-03-22 12:30:00|6998|6995|6998|6997|6999|6997|6996|6995|2962
1616416500000|2021-03-22 12:35:00|6997|6996|6997|6996|7000|6999|6994|6992|3384
1616416800000|2021-03-22 12:40:00|6996|6995|6996|6995|6997|6996|6993|6992|5749
1616417100000|2021-03-22 12:45:00|6997|6994|6996|6995|6997|6995|6994|6993|5310
1616417400000|2021-03-22 12:50:00|6995|6994|6996|6994|6997|6995|6988|6987|11643
1616417700000|2021-03-22 12:55:00|6997|6995|6998|6997|7001|7000|6996|6995|11545
1616418000000|2021-03-22 13:00:00|6997|6996|7003|7002|7006|7005|6996|6995|11575
1616418300000|2021-03-22 13:05:00|7002|7001|7000|6999|7005|7004|6999|6998|9361
1616418600000|2021-03-22 13:10:00|6999|6998|7005|7004|7009|7007|6998|6997|10150
1616418900000|2021-03-22 13:15:00|7007|7003|7008|7007|7014|7012|7006|7003|12385
1616419200000|2021-03-22 13:20:00|7009|7008|7000|6998|7009|7008|6997|6995|12052
1616419500000|2021-03-22 13:25:00|6999|6999|7001|7000|7002|7001|6996|6995|7960
1616419800000|2021-03-22 13:30:00|7002|7001|6981|6980|7004|7003|6981|6980|31409
1616420100000|2021-03-22 13:35:00|6982|6981|6983|6981|6984|6982|6972|6971|36800
1616420400000|2021-03-22 13:40:00|6982|6982|6972|6971|6983|6982|6970|6969|24652
1616420700000|2021-03-22 13:45:00|6973|6972|6963|6962|6974|6973|6959|6957|24401
1616421000000|2021-03-22 13:50:00|6964|6963|6971|6970|6980|6979|6964|6963|14968
1616421300000|2021-03-22 13:55:00|6972|6971|6973|6972|6975|6974|6970|6968|21550
1616421600000|2021-03-22 14:00:00|6974|6973|6973|6972|6980|6979|6965|6963|38056
1616421900000|2021-03-22 14:05:00|6974|6973|6957|6956|6975|6974|6956|6955|26348
1616422200000|2021-03-22 14:10:00|6958|6957|6964|6963|6967|6965|6953|6952|19763
1616422500000|2021-03-22 14:15:00|6965|6964|6960|6959|6971|6969|6959|6958|15473
1616422800000|2021-03-22 14:20:00|6961|6960|6958|6957|6961|6960|6955|6954|11360
1616423100000|2021-03-22 14:25:00|6957|6956|6959|6958|6959|6958|6954|6953|6290
1616423400000|2021-03-22 14:30:00|6960|6959|6951|6950|6966|6964|6951|6950|11674
1616423700000|2021-03-22 14:35:00|6952|6951|6952|6951|6955|6954|6951|6950|10958
1616424000000|2021-03-22 14:40:00|6951|6950|6946|6945|6952|6950|6942|6941|24738
1616424300000|2021-03-22 14:45:00|6945|6944|6946|6945|6956|6955|6943|6942|28569
1616424600000|2021-03-22 14:50:00|6947|6946|6946|6945|6952|6950|6945|6944|28378
1616424900000|2021-03-22 14:55:00|6945|6944|6945|6944|6949|6946|6944|6943|28303
1616425200000|2021-03-22 15:00:00|6944|6943|6953|6952|6954|6953|6943|6942|12841
1616425500000|2021-03-22 15:05:00|6954|6951|6962|6960|6965|6963|6952|6951|10550
1616425800000|2021-03-22 15:10:00|6963|6961|6948|6947|6968|6967|6943|6942|30513
1616426100000|2021-03-22 15:15:00|6947|6946|6955|6954|6958|6956|6945|6944|11446
1616426400000|2021-03-22 15:20:00|6956|6955|6951|6949|6959|6958|6951|6949|11295
1616426700000|2021-03-22 15:25:00|6950|6948|6942|6941|6953|6951|6942|6941|13025
1616427000000|2021-03-22 15:30:00|6943|6942|6957|6955|6959|6957|6941|6940|18572
1616427300000|2021-03-22 15:35:00|6956|6956|6956|6954|6961|6959|6952|6951|11541
1616427600000|2021-03-22 15:40:00|6955|6955|6965|6964|6970|6969|6954|6953|14195
1616427900000|2021-03-22 15:45:00|6966|6965|6969|6968|6970|6969|6963|6962|15554
1616428200000|2021-03-22 15:50:00|6968|6967|6960|6958|6969|6968|6955|6954|21085
1616428500000|2021-03-22 15:55:00|6959|6957|6958|6957|6962|6960|6956|6955|13684
1616428800000|2021-03-22 16:00:00|6959|6958|6954|6952|6961|6960|6949|6947|22605
1616429100000|2021-03-22 16:05:00|6953|6953|6949|6947|6956|6954|6948|6947|17103
1616429400000|2021-03-22 16:10:00|6948|6948|6950|6949|6955|6953|6948|6947|23402
1616429700000|2021-03-22 16:15:00|6951|6950|6952|6950|6957|6956|6948|6947|26198
1616430000000|2021-03-22 16:20:00|6953|6951|6958|6957|6960|6959|6951|6949|25611
1616430300000|2021-03-22 16:25:00|6957|6956|6959|6958|6962|6961|6955|6954|28071
1616486400000|2021-03-23 08:00:00|6956|6945|6933|6931|6956|6946|6926|6924|103140
1616486700000|2021-03-23 08:05:00|6932|6930|6901|6899|6932|6930|6896|6894|72383
1616487000000|2021-03-23 08:10:00|6902|6898|6901|6899|6911|6909|6893|6890|22464
1616487300000|2021-03-23 08:15:00|6900|6900|6911|6910|6919|6917|6896|6895|35020
1616487600000|2021-03-23 08:20:00|6912|6913|6927|6924|6929|6928|6912|6910|23990
1616487900000|2021-03-23 08:25:00|6926|6925|6908|6906|6927|6925|6905|6904|36775
1616488200000|2021-03-23 08:30:00|6907|6905|6884|6881|6907|6905|6883|6881|44685
1616488500000|2021-03-23 08:35:00|6883|6882|6885|6883|6890|6888|6873|6872|50017
1616488800000|2021-03-23 08:40:00|6886|6884|6882|6881|6890|6889|6879|6878|28108
1616489100000|2021-03-23 08:45:00|6883|6880|6880|6879|6883|6881|6871|6870|32205
1616489400000|2021-03-23 08:50:00|6881|6880|6878|6876|6891|6890|6874|6873|23956
1616489700000|2021-03-23 08:55:00|6879|6877|6884|6882|6893|6892|6873|6872|21662
1616490000000|2021-03-23 09:00:00|6885|6883|6890|6889|6890|6889|6879|6878|28833
1616490300000|2021-03-23 09:05:00|6889|6888|6896|6895|6897|6896|6886|6885|15742
1616490600000|2021-03-23 09:10:00|6895|6894|6892|6891|6900|6899|6888|6887|11407
1616490900000|2021-03-23 09:15:00|6893|6892|6893|6892|6897|6895|6890|6888|6968
1616491200000|2021-03-23 09:20:00|6892|6891|6892|6891|6900|6898|6888|6886|29224
1616491500000|2021-03-23 09:25:00|6893|6892|6899|6898|6905|6904|6892|6891|50314
1616491800000|2021-03-23 09:30:00|6900|6899|6896|6894|6903|6902|6891|6890|23457
1616492100000|2021-03-23 09:35:00|6895|6893|6889|6887|6905|6903|6888|6886|23433
1616492400000|2021-03-23 09:40:00|6888|6888|6893|6892|6901|6898|6888|6887|25188
1616492700000|2021-03-23 09:45:00|6894|6891|6893|6891|6899|6898|6891|6890|7288
1616493000000|2021-03-23 09:50:00|6892|6890|6882|6881|6895|6894|6882|6880|16111
1616493300000|2021-03-23 09:55:00|6883|6880|6881|6880|6885|6883|6878|6876|28718
1616493600000|2021-03-23 10:00:00|6880|6879|6874|6873|6883|6882|6872|6871|25093
1616493900000|2021-03-23 10:05:00|6875|6874|6884|6883|6886|6883|6872|6871|14383
1616494200000|2021-03-23 10:10:00|6883|6882|6883|6882|6892|6891|6880|6878|17186
1616494500000|2021-03-23 10:15:00|6885|6884|6875|6873|6885|6884|6870|6869|17096
1616494800000|2021-03-23 10:20:00|6874|6872|6875|6873|6882|6880|6873|6872|9474
1616495100000|2021-03-23 10:25:00|6876|6874|6876|6875|6877|6876|6869|6868|7768
1616495400000|2021-03-23 10:30:00|6875|6874|6876|6874|6880|6879|6874|6872|8081
1616495700000|2021-03-23 10:35:00|6875|6875|6873|6871|6877|6876|6871|6870|3389
1616496000000|2021-03-23 10:40:00|6872|6870|6885|6883|6885|6884|6872|6870|13867
1616496300000|2021-03-23 10:45:00|6884|6884|6887|6886|6890|6889|6884|6883|9820
1616496600000|2021-03-23 10:50:00|6888|6885|6882|6880|6888|6886|6882|6880|3664
1616496900000|2021-03-23 10:55:00|6881|6881|6888|6887|6891|6889|6881|6880|7022
1616497200000|2021-03-23 11:00:00|6889|6888|6884|6883|6891|6890|6883|6882|8498
1616497500000|2021-03-23 11:05:00|6883|6882|6884|6883|6890|6888|6882|6881|3160
1616497800000|2021-03-23 11:10:00|6885|6884|6886|6885|6891|6889|6883|6882|5554
1616498100000|2021-03-23 11:15:00|6887|6886|6889|6888|6891|6890|6887|6885|8594
1616498400000|2021-03-23 11:20:00|6890|6889|6897|6896|6901|6900|6888|6886|12044
1616498700000|2021-03-23 11:25:00|6896|6895|6891|6890|6897|6895|6889|6888|6480
1616499000000|2021-03-23 11:30:00|6892|6891|6895|6894|6895|6894|6891|6890|4514
1616499300000|2021-03-23 11:35:00|6894|6893|6905|6903|6907|6905|6894|6893|5747
1616499600000|2021-03-23 11:40:00|6906|6904|6905|6903|6909|6907|6903|6902|9185
1616499900000|2021-03-23 11:45:00|6904|6904|6904|6902|6909|6908|6901|6899|13494
1616500200000|2021-03-23 11:50:00|6905|6903|6903|6901|6906|6905|6901|6900|4688
1616500500000|2021-03-23 11:55:00|6902|6900|6895|6894|6903|6902|6894|6893|15080
1616500800000|2021-03-23 12:00:00|6900|6895|6895|6894|6902|6900|6895|6894|8962
1616501100000|2021-03-23 12:05:00|6894|6893|6895|6894|6901|6900|6894|6892|13665
1616501400000|2021-03-23 12:10:00|6896|6893|6900|6899|6902|6900|6896|6893|7457
1616501700000|2021-03-23 12:15:00|6899|6898|6899|6897|6904|6902|6897|6896|14023
1616502000000|2021-03-23 12:20:00|6898|6896|6897|6896|6900|6899|6892|6890|8684
1616502300000|2021-03-23 12:25:00|6898|6897|6892|6890|6899|6897|6888|6886|9968
1616502600000|2021-03-23 12:30:00|6893|6891|6903|6902|6903|6902|6892|6891|5236
1616502900000|2021-03-23 12:35:00|6904|6903|6899|6898|6904|6903|6898|6897|7327
1616503200000|2021-03-23 12:40:00|6900|6899|6902|6900|6905|6903|6900|6899|3635
1616503500000|2021-03-23 12:45:00|6901|6901|6905|6904|6905|6904|6901|6900|5114
1616503800000|2021-03-23 12:50:00|6906|6905|6909|6907|6912|6910|6906|6905|6992
1616504100000|2021-03-23 12:55:00|6910|6908|6922|6920|6923|6921|6909|6908|6849
1616504400000|2021-03-23 13:00:00|6926|6925|6935|6933|6938|6937|6924|6922|64475
1616504700000|2021-03-23 13:05:00|6934|6934|6937|6935|6941|6940|6932|6931|27798
1616505000000|2021-03-23 13:10:00|6936|6934|6943|6942|6945|6943|6933|6931|24133
1616505300000|2021-03-23 13:15:00|6942|6941|6947|6945|6949|6948|6938|6936|14816
1616505600000|2021-03-23 13:20:00|6946|6944|6953|6952|6957|6955|6946|6944|8580
1616505900000|2021-03-23 13:25:00|6954|6951|6957|6955|6959|6958|6950|6949|20157
1616506200000|2021-03-23 13:30:00|6956|6956|6947|6946|6958|6956|6936|6934|42527
1616506500000|2021-03-23 13:35:00|6946|6945|6954|6952|6958|6957|6946|6944|14249
1616506800000|2021-03-23 13:40:00|6953|6951|6950|6949|6953|6951|6946|6945|9797
1616507100000|2021-03-23 13:45:00|6949|6948|6946|6944|6952|6951|6940|6939|29742
1616507400000|2021-03-23 13:50:00|6947|6945|6952|6950|6959|6957|6947|6944|22904
1616507700000|2021-03-23 13:55:00|6951|6951|6952|6950|6956|6955|6949|6948|30254
1616508000000|2021-03-23 14:00:00|6951|6949|6947|6945|6959|6957|6945|6944|17466
1616508300000|2021-03-23 14:05:00|6946|6946|6938|6936|6947|6946|6934|6932|13901
1616508600000|2021-03-23 14:10:00|6939|6937|6932|6930|6941|6939|6930|6928|10013
1616508900000|2021-03-23 14:15:00|6933|6931|6939|6937|6943|6941|6933|6931|8330
1616509200000|2021-03-23 14:20:00|6940|6939|6939|6937|6942|6941|6933|6931|13030
1616509500000|2021-03-23 14:25:00|6940|6938|6927|6924|6940|6939|6927|6924|15096
1616509800000|2021-03-23 14:30:00|6926|6925|6914|6912|6929|6927|6912|6911|17653
1616510100000|2021-03-23 14:35:00|6913|6911|6906|6904|6914|6912|6901|6900|11618
1616510400000|2021-03-23 14:40:00|6905|6905|6902|6900|6908|6907|6901|6900|14907
1616510700000|2021-03-23 14:45:00|6901|6901|6895|6894|6905|6904|6894|6893|10866
1616511000000|2021-03-23 14:50:00|6894|6893|6897|6895|6902|6900|6887|6886|8266
1616511300000|2021-03-23 14:55:00|6898|6896|6893|6891|6903|6901|6891|6890|8729
1616511600000|2021-03-23 15:00:00|6894|6892|6884|6883|6896|6895|6883|6882|20029
1616511900000|2021-03-23 15:05:00|6885|6884|6892|6890|6896|6894|6883|6881|15456
1616512200000|2021-03-23 15:10:00|6891|6889|6905|6903|6906|6904|6890|6888|8484
1616512500000|2021-03-23 15:15:00|6906|6904|6903|6901|6908|6906|6901|6899|15884
1616512800000|2021-03-23 15:20:00|6904|6902|6915|6913|6916|6914|6904|6901|15673
1616513100000|2021-03-23 15:25:00|6914|6914|6915|6914|6917|6915|6910|6909|13539
1616513400000|2021-03-23 15:30:00|6916|6915|6914|6913|6917|6916|6911|6910|7526
1616513700000|2021-03-23 15:35:00|6915|6912|6913|6911|6921|6919|6911|6910|11279
1616514000000|2021-03-23 15:40:00|6914|6912|6913|6912|6915|6914|6911|6909|7456
1616514300000|2021-03-23 15:45:00|6912|6911|6919|6918|6919|6918|6910|6909|18809
1616514600000|2021-03-23 15:50:00|6920|6919|6924|6923|6925|6924|6916|6915|6847
1616514900000|2021-03-23 15:55:00|6923|6922|6925|6924|6929|6928|6921|6920|7211
1616515200000|2021-03-23 16:00:00|6924|6923|6914|6913|6924|6923|6913|6912|9280
1616515500000|2021-03-23 16:05:00|6915|6914|6916|6915|6919|6917|6906|6905|17977
1616515800000|2021-03-23 16:10:00|6919|6918|6915|6914|6920|6919|6912|6911|20762
1616516100000|2021-03-23 16:15:00|6914|6913|6919|6918|6919|6918|6913|6912|17083
1616516400000|2021-03-23 16:20:00|6918|6917|6918|6917|6922|6921|6917|6916|10972
1616516700000|2021-03-23 16:25:00|6917|6916|6915|6914|6919|6918|6915|6914|14864
1616572800000|2021-03-24 08:00:00|6860|6850|6839|6836|6862|6857|6829|6826|115226
1616573100000|2021-03-24 08:05:00|6838|6835|6832|6830|6844|6841|6829|6827|48875
1616573400000|2021-03-24 08:10:00|6833|6829|6838|6835|6854|6851|6823|6822|52078
1616573700000|2021-03-24 08:15:00|6839|6836|6857|6855|6860|6858|6839|6836|36324
1616574000000|2021-03-24 08:20:00|6856|6856|6861|6860|6863|6861|6851|6850|20099
1616574300000|2021-03-24 08:25:00|6862|6861|6864|6862|6876|6874|6861|6859|26099
1616574600000|2021-03-24 08:30:00|6865|6863|6862|6861|6878|6876|6862|6860|24398
1616574900000|2021-03-24 08:35:00|6863|6860|6847|6845|6866|6865|6846|6845|22453
1616575200000|2021-03-24 08:40:00|6848|6846|6856|6855|6860|6858|6844|6843|11567
1616575500000|2021-03-24 08:45:00|6857|6856|6872|6870|6873|6871|6857|6856|13129
1616575800000|2021-03-24 08:50:00|6871|6869|6862|6861|6881|6878|6860|6858|19339
1616576100000|2021-03-24 08:55:00|6863|6862|6862|6860|6872|6870|6862|6860|10816
1616576400000|2021-03-24 09:00:00|6863|6861|6871|6869|6876|6875|6862|6860|15502
1616576700000|2021-03-24 09:05:00|6872|6870|6886|6883|6887|6884|6871|6869|14024
1616577000000|2021-03-24 09:10:00|6887|6884|6887|6885|6900|6898|6887|6883|15507
1616577300000|2021-03-24 09:15:00|6886|6884|6890|6888|6890|6888|6881|6878|7835
1616577600000|2021-03-24 09:20:00|6889|6887|6898|6897|6899|6898|6885|6884|15281
1616577900000|2021-03-24 09:25:00|6897|6896|6900|6898|6908|6906|6897|6895|9607
1616578200000|2021-03-24 09:30:00|6901|6899|6903|6901|6910|6908|6897|6894|19724
1616578500000|2021-03-24 09:35:00|6902|6902|6906|6905|6908|6906|6899|6898|9138
1616578800000|2021-03-24 09:40:00|6907|6906|6905|6904|6912|6910|6902|6901|6946
1616579100000|2021-03-24 09:45:00|6906|6905|6905|6904|6907|6906|6903|6901|5131
1616579400000|2021-03-24 09:50:00|6906|6903|6912|6910|6913|6911|6903|6902|5472
1616579700000|2021-03-24 09:55:00|6911|6909|6930|6928|6932|6931|6909|6908|15336
1616580000000|2021-03-24 10:00:00|6929|6929|6928|6926|6932|6931|6923|6922|18924
1616580300000|2021-03-24 10:05:00|6929|6925|6928|6927|6932|6931|6926|6924|12200
1616580600000|2021-03-24 10:10:00|6929|6928|6933|6931|6935|6934|6928|6928|7834
1616580900000|2021-03-24 10:15:00|6934|6932|6942|6941|6942|6941|6929|6928|10415
1616581200000|2021-03-24 10:20:00|6943|6942|6944|6943|6950|6949|6941|6940|13541
1616581500000|2021-03-24 10:25:00|6945|6944|6948|6945|6953|6951|6945|6944|14335
1616581800000|2021-03-24 10:30:00|6947|6946|6949|6948|6953|6951|6942|6941|31305
1616582100000|2021-03-24 10:35:00|6948|6947|6951|6950|6954|6952|6945|6943|5784
1616582400000|2021-03-24 10:40:00|6952|6949|6950|6948|6957|6955|6949|6947|5533
1616582700000|2021-03-24 10:45:00|6949|6947|6946|6944|6951|6949|6940|6939|16572
1616583000000|2021-03-24 10:50:00|6945|6943|6943|6941|6946|6944|6938|6937|19283
1616583300000|2021-03-24 10:55:00|6942|6940|6945|6943|6947|6945|6938|6937|13421
1616583600000|2021-03-24 11:00:00|6946|6944|6945|6944|6949|6947|6942|6940|5331
1616583900000|2021-03-24 11:05:00|6946|6945|6949|6948|6952|6951|6944|6943|6724
1616584200000|2021-03-24 11:10:00|6950|6947|6953|6952|6954|6953|6949|6947|7749
1616584500000|2021-03-24 11:15:00|6954|6951|6946|6945|6955|6953|6946|6945|4829
1616584800000|2021-03-24 11:20:00|6947|6946|6944|6943|6947|6946|6936|6935|17165
1616585100000|2021-03-24 11:25:00|6945|6944|6935|6933|6946|6945|6932|6930|8154
1616585400000|2021-03-24 11:30:00|6936|6934|6938|6936|6939|6938|6934|6932|12131
1616585700000|2021-03-24 11:35:00|6937|6937|6931|6929|6940|6939|6926|6924|10283
1616586000000|2021-03-24 11:40:00|6930|6930|6933|6932|6936|6935|6929|6928|6021
1616586300000|2021-03-24 11:45:00|6934|6933|6930|6928|6938|6937|6929|6928|8041
1616586600000|2021-03-24 11:50:00|6929|6927|6934|6933|6936|6934|6928|6926|8635
1616586900000|2021-03-24 11:55:00|6933|6932|6934|6933|6935|6934|6931|6930|7889
1616587200000|2021-03-24 12:00:00|6939|6928|6933|6932|6939|6934|6932|6928|5565
1616587500000|2021-03-24 12:05:00|6934|6931|6934|6933|6936|6934|6931|6929|4081
1616587800000|2021-03-24 12:10:00|6935|6934|6936|6935|6941|6940|6932|6931|13790
1616588100000|2021-03-24 12:15:00|6937|6936|6931|6929|6938|6937|6931|6929|2736
1616588400000|2021-03-24 12:20:00|6930|6930|6930|6929|6932|6931|6929|6928|3347
1616588700000|2021-03-24 12:25:00|6929|6928|6926|6924|6932|6931|6922|6921|18749
1616589000000|2021-03-24 12:30:00|6927|6925|6926|6924|6928|6926|6922|6921|9198
1616589300000|2021-03-24 12:35:00|6925|6925|6926|6925|6926|6925|6921|6920|2816
1616589600000|2021-03-24 12:40:00|6925|6924|6917|6916|6928|6927|6917|6915|8015
1616589900000|2021-03-24 12:45:00|6918|6917|6921|6919|6921|6920|6916|6915|4115
1616590200000|2021-03-24 12:50:00|6920|6918|6919|6918|6921|6920|6919|6917|1597
1616590500000|2021-03-24 12:55:00|6918|6917|6915|6913|6920|6918|6915|6913|4915
1616590800000|2021-03-24 13:00:00|6914|6914|6918|6917|6920|6919|6912|6911|5368
1616591100000|2021-03-24 13:05:00|6919|6918|6921|6920|6924|6922|6918|6917|3088
1616591400000|2021-03-24 13:10:00|6922|6921|6920|6919|6923|6922|6918|6917|3365
1616591700000|2021-03-24 13:15:00|6919|6918|6916|6915|6920|6919|6916|6915|5336
1616592000000|2021-03-24 13:20:00|6915|6914|6916|6915|6918|6917|6914|6913|5645
1616592300000|2021-03-24 13:25:00|6917|6916|6924|6923|6927|6925|6917|6916|12172
1616592600000|2021-03-24 13:30:00|6925|6924|6933|6932|6940|6939|6925|6924|11807
1616592900000|2021-03-24 13:35:00|6934|6933|6946|6945|6947|6945|6933|6932|9313
1616593200000|2021-03-24 13:40:00|6945|6944|6943|6942|6950|6948|6937|6936|16566
1616593500000|2021-03-24 13:45:00|6944|6943|6937|6936|6948|6947|6937|6936|15011
1616593800000|2021-03-24 13:50:00|6936|6935|6925|6924|6937|6935|6922|6920|15976
1616594100000|2021-03-24 13:55:00|6926|6925|6930|6929|6930|6929|6922|6920|12053
1616594400000|2021-03-24 14:00:00|6931|6930|6943|6942|6946|6945|6931|6930|10411
1616594700000|2021-03-24 14:05:00|6944|6943|6941|6939|6946|6944|6940|6938|10838
1616595000000|2021-03-24 14:10:00|6942|6940|6948|6946|6951|6949|6939|6937|6002
1616595300000|2021-03-24 14:15:00|6947|6945|6941|6939|6947|6945|6935|6934|10653
1616595600000|2021-03-24 14:20:00|6942|6940|6945|6944|6953|6951|6941|6939|15469
1616595900000|2021-03-24 14:25:00|6946|6945|6956|6955|6956|6955|6944|6942|8910
1616596200000|2021-03-24 14:30:00|6955|6954|6946|6945|6956|6955|6945|6944|8842
1616596500000|2021-03-24 14:35:00|6947|6946|6956|6955|6966|6964|6947|6946|11708
1616596800000|2021-03-24 14:40:00|6957|6956|6957|6956|6960|6959|6955|6953|10346
1616597100000|2021-03-24 14:45:00|6958|6957|6966|6964|6970|6968|6958|6957|31128
1616597400000|2021-03-24 14:50:00|6967|6965|6962|6961|6970|6969|6960|6959|14203
1616597700000|2021-03-24 14:55:00|6963|6962|6967|6966|6967|6966|6962|6961|18936
1616598000000|2021-03-24 15:00:00|6968|6967|6969|6968|6975|6973|6966|6964|17220
1616598300000|2021-03-24 15:05:00|6970|6969|6971|6970|6979|6978|6967|6966|14389
1616598600000|2021-03-24 15:10:00|6972|6971|6971|6969|6973|6972|6967|6965|11055
1616598900000|2021-03-24 15:15:00|6972|6970|6966|6965|6973|6972|6963|6961|12632
1616599200000|2021-03-24 15:20:00|6967|6966|6961|6960|6969|6967|6959|6958|14629
1616599500000|2021-03-24 15:25:00|6962|6961|6966|6965|6966|6965|6961|6960|11568
1616599800000|2021-03-24 15:30:00|6965|6964|6968|6967|6969|6968|6964|6962|10004
1616600100000|2021-03-24 15:35:00|6969|6968|6970|6968|6971|6970|6965|6964|10189
1616600400000|2021-03-24 15:40:00|6971|6969|6977|6976|6977|6976|6968|6966|9367
1616600700000|2021-03-24 15:45:00|6978|6977|6978|6977|6981|6980|6976|6975|10510
1616601000000|2021-03-24 15:50:00|6977|6976|6985|6984|6985|6984|6977|6976|10925
1616601300000|2021-03-24 15:55:00|6984|6983|6985|6984|6987|6985|6982|6981|6125
1616601600000|2021-03-24 16:00:00|6984|6983|6982|6981|6987|6985|6982|6981|10332
1616601900000|2021-03-24 16:05:00|6981|6980|6992|6991|6993|6991|6981|6980|5940
1616602200000|2021-03-24 16:10:00|6993|6992|6995|6993|6996|6995|6989|6987|10403
1616602500000|2021-03-24 16:15:00|6994|6994|7000|6999|7000|6999|6994|6993|16090
1616602800000|2021-03-24 16:20:00|7001|7000|7001|7000|7002|7001|6999|6998|17582
1616603100000|2021-03-24 16:25:00|7000|6999|7000|6998|7008|7007|6997|6995|68782
1616659200000|2021-03-25 08:00:00|6975|6973|6990|6987|6992|6989|6965|6957|66170
1616659500000|2021-03-25 08:05:00|6991|6988|7002|6999|7005|7001|6982|6980|19953
1616659800000|2021-03-25 08:10:00|7001|6998|6982|6979|7003|7001|6982|6979|29236
1616660100000|2021-03-25 08:15:00|6983|6980|6980|6979|6988|6986|6974|6972|22942
1616660400000|2021-03-25 08:20:00|6981|6978|6984|6981|6984|6981|6972|6970|4033
1616660700000|2021-03-25 08:25:00|6983|6980|6981|6979|6987|6984|6975|6973|9543
1616661000000|2021-03-25 08:30:00|6980|6978|6988|6985|6996|6994|6978|6976|16652
1616661300000|2021-03-25 08:35:00|6987|6986|6995|6994|6999|6998|6987|6986|10028
1616661600000|2021-03-25 08:40:00|6996|6993|7003|7001|7003|7002|6992|6991|11415
1616661900000|2021-03-25 08:45:00|7002|7000|6993|6991|7002|7000|6991|6990|14779
1616662200000|2021-03-25 08:50:00|6992|6990|6979|6977|6996|6995|6978|6976|16612
1616662500000|2021-03-25 08:55:00|6978|6976|6963|6962|6978|6977|6962|6960|9314
1616662800000|2021-03-25 09:00:00|6964|6963|6971|6970|6972|6971|6960|6958|22891
1616663100000|2021-03-25 09:05:00|6972|6971|6975|6974|6977|6976|6972|6970|11119
1616663400000|2021-03-25 09:10:00|6976|6975|6978|6977|6986|6984|6976|6974|7835
1616663700000|2021-03-25 09:15:00|6977|6976|6987|6984|6988|6986|6977|6976|4776
1616664000000|2021-03-25 09:20:00|6988|6985|6981|6980|6989|6987|6978|6976|8636
1616664300000|2021-03-25 09:25:00|6982|6981|6984|6983|6989|6988|6980|6979|5132
1616664600000|2021-03-25 09:30:00|6985|6982|6984|6983|6985|6984|6978|6976|3871
1616664900000|2021-03-25 09:35:00|6983|6982|6988|6987|6990|6989|6983|6982|7125
1616665200000|2021-03-25 09:40:00|6989|6988|6985|6984|6989|6988|6981|6980|9568
1616665500000|2021-03-25 09:45:00|6984|6983|6994|6992|6994|6992|6983|6982|3651
1616665800000|2021-03-25 09:50:00|6995|6993|7000|6998|7000|6999|6993|6992|13686
1616666100000|2021-03-25 09:55:00|7001|6999|6999|6998|7001|7000|6997|6996|7355
1616666400000|2021-03-25 10:00:00|7000|6999|6999|6998|7002|7001|6996|6995|9199
1616666700000|2021-03-25 10:05:00|7000|6999|6997|6996|7002|7001|6997|6996|5289
1616667000000|2021-03-25 10:10:00|6998|6997|6997|6996|6999|6998|6996|6994|7845
1616667300000|2021-03-25 10:15:00|6996|6995|6983|6982|6997|6996|6983|6981|6857
1616667600000|2021-03-25 10:20:00|6984|6983|6984|6983|6985|6984|6981|6980|8728
1616667900000|2021-03-25 10:25:00|6985|6984|6980|6979|6985|6984|6978|6976|14558
1616668200000|2021-03-25 10:30:00|6981|6980|6982|6981|6982|6981|6974|6973|8196
1616668500000|2021-03-25 10:35:00|6983|6982|6982|6980|6984|6982|6978|6977|3860
1616668800000|2021-03-25 10:40:00|6981|6981|6975|6974|6982|6981|6974|6973|4971
1616669100000|2021-03-25 10:45:00|6974|6973|6977|6976|6977|6976|6973|6972|2538
1616669400000|2021-03-25 10:50:00|6978|6977|6980|6979|6981|6979|6977|6976|2786
1616669700000|2021-03-25 10:55:00|6981|6980|6975|6974|6981|6980|6975|6974|4704
1616670000000|2021-03-25 11:00:00|6974|6973|6970|6969|6975|6974|6968|6966|8509
1616670300000|2021-03-25 11:05:00|6971|6970|6973|6972|6974|6972|6968|6967|5341
1616670600000|2021-03-25 11:10:00|6972|6971|6973|6972|6974|6973|6969|6967|6447
1616670900000|2021-03-25 11:15:00|6974|6973|6972|6970|6975|6973|6968|6967|2631
1616671200000|2021-03-25 11:20:00|6973|6971|6972|6971|6979|6977|6972|6970|4768
1616671500000|2021-03-25 11:25:00|6971|6970|6966|6964|6972|6971|6962|6960|20926
1616671800000|2021-03-25 11:30:00|6965|6963|6943|6941|6965|6963|6941|6940|38270
1616672100000|2021-03-25 11:35:00|6944|6940|6935|6933|6944|6940|6930|6927|13933
1616672400000|2021-03-25 11:40:00|6934|6932|6931|6928|6940|6938|6929|6927|12962
1616672700000|2021-03-25 11:45:00|6930|6927|6928|6926|6934|6932|6924|6922|7762
1616673000000|2021-03-25 11:50:00|6927|6925|6919|6917|6930|6928|6911|6908|17079
1616673300000|2021-03-25 11:55:00|6918|6916|6917|6915|6927|6925|6912|6910|10241
1616673600000|2021-03-25 12:00:00|6915|6907|6906|6905|6917|6915|6905|6903|26796
1616673900000|2021-03-25 12:05:00|6907|6906|6903|6901|6908|6906|6897|6895|18113
1616674200000|2021-03-25 12:10:00|6904|6902|6897|6896|6909|6907|6897|6896|13307
1616674500000|2021-03-25 12:15:00|6896|6895|6901|6900|6905|6903|6895|6894|8047
1616674800000|2021-03-25 12:20:00|6900|6899|6901|6900|6905|6903|6898|6896|6262
1616675100000|2021-03-25 12:25:00|6902|6901|6896|6894|6903|6901|6894|6893|11720
1616675400000|2021-03-25 12:30:00|6895|6892|6903|6902|6909|6907|6895|6892|5158
1616675700000|2021-03-25 12:35:00|6902|6901|6890|6888|6903|6902|6889|6888|8529
1616676000000|2021-03-25 12:40:00|6889|6887|6882|6881|6891|6888|6878|6876|30528
1616676300000|2021-03-25 12:45:00|6881|6880|6898|6896|6899|6897|6880|6878|14933
1616676600000|2021-03-25 12:50:00|6897|6895|6902|6900|6905|6903|6893|6891|3626
1616676900000|2021-03-25 12:55:00|6901|6899|6906|6904|6906|6905|6897|6895|4545
1616677200000|2021-03-25 13:00:00|6905|6903|6920|6917|6920|6919|6902|6900|11210
1616677500000|2021-03-25 13:05:00|6919|6916|6915|6914|6921|6920|6915|6912|9606
1616677800000|2021-03-25 13:10:00|6916|6915|6918|6917|6920|6919|6914|6913|14663
1616678100000|2021-03-25 13:15:00|6917|6916|6916|6914|6922|6920|6913|6912|9061
1616678400000|2021-03-25 13:20:00|6915|6913|6924|6923|6926|6924|6914|6912|4634
1616678700000|2021-03-25 13:25:00|6925|6924|6917|6915|6930|6928|6917|6915|4331
1616679000000|2021-03-25 13:30:00|6916|6916|6908|6907|6926|6925|6908|6907|17518
1616679300000|2021-03-25 13:35:00|6907|6906|6911|6909|6916|6915|6906|6905|43724
1616679600000|2021-03-25 13:40:00|6910|6908|6904|6902|6916|6915|6899|6897|32631
1616679900000|2021-03-25 13:45:00|6903|6901|6904|6903|6910|6908|6899|6898|22465
1616680200000|2021-03-25 13:50:00|6903|6902|6897|6895|6904|6903|6889|6887|15105
1616680500000|2021-03-25 13:55:00|6896|6894|6905|6902|6908|6906|6892|6890|53802
1616680800000|2021-03-25 14:00:00|6904|6903|6915|6914|6916|6915|6901|6900|69200
1616681100000|2021-03-25 14:05:00|6916|6915|6937|6936|6941|6939|6913|6911|31244
1616681400000|2021-03-25 14:10:00|6938|6935|6925|6923|6945|6943|6925|6923|33906
1616681700000|2021-03-25 14:15:00|6924|6924|6927|6924|6927|6925|6917|6916|16415
1616682000000|2021-03-25 14:20:00|6926|6925|6936|6934|6939|6938|6923|6921|9562
1616682300000|2021-03-25 14:25:00|6937|6935|6941|6939|6949|6946|6932|6930|8534
1616682600000|2021-03-25 14:30:00|6940|6940|6949|6947|6951|6950|6939|6937|7587
1616682900000|2021-03-25 14:35:00|6948|6946|6947|6946|6952|6950|6941|6939|7864
1616683200000|2021-03-25 14:40:00|6946|6945|6938|6937|6947|6946|6938|6936|11022
1616683500000|2021-03-25 14:45:00|6939|6938|6926|6924|6945|6944|6924|6923|10959
1616683800000|2021-03-25 14:50:00|6925|6923|6929|6926|6930|6929|6922|6920|9407
1616684100000|2021-03-25 14:55:00|6928|6925|6942|6941|6942|6941|6925|6924|10015
1616684400000|2021-03-25 15:00:00|6943|6940|6933|6931|6945|6943|6929|6927|9422
1616684700000|2021-03-25 15:05:00|6934|6932|6935|6934|6944|6943|6930|6928|6968
1616685000000|2021-03-25 15:10:00|6936|6935|6951|6950|6954|6952|6932|6930|9825
1616685300000|2021-03-25 15:15:00|6952|6951|6959|6957|6962|6960|6950|6948|21003
1616685600000|2021-03-25 15:20:00|6960|6958|6969|6968|6970|6969|6959|6957|5664
1616685900000|2021-03-25 15:25:00|6968|6967|6981|6980|6981|6980|6964|6962|19017
1616686200000|2021-03-25 15:30:00|6982|6981|6979|6977|6988|6987|6972|6970|12642
1616686500000|2021-03-25 15:35:00|6980|6978|6989|6987|6996|6995|6980|6978|14523
1616686800000|2021-03-25 15:40:00|6990|6988|6991|6989|6997|6995|6988|6987|30608
1616687100000|2021-03-25 15:45:00|6990|6988|6998|6997|7001|7000|6986|6985|13690
1616687400000|2021-03-25 15:50:00|6997|6996|7015|7013|7016|7015|6996|6994|22675
1616687700000|2021-03-25 15:55:00|7014|7012|7024|7022|7025|7024|7012|7010|46441
1616688000000|2021-03-25 16:00:00|7023|7021|7017|7016|7027|7026|7014|7013|27429
1616688300000|2021-03-25 16:05:00|7016|7015|7016|7014|7022|7021|7014|7013|16792
1616688600000|2021-03-25 16:10:00|7017|7015|7013|7011|7018|7017|7012|7011|24591
1616688900000|2021-03-25 16:15:00|7014|7012|7027|7025|7027|7026|7013|7012|24592
1616689200000|2021-03-25 16:20:00|7026|7024|7033|7032|7033|7032|7025|7024|23025
1616689500000|2021-03-25 16:25:00|7032|7031|7031|7030|7036|7035|7027|7025|28304
1616745600000|2021-03-26 08:00:00|7058|7051|7090|7088|7098|7096|7051|7050|38029
1616745900000|2021-03-26 08:05:00|7091|7087|7114|7110|7115|7113|7087|7085|36759
1616746200000|2021-03-26 08:10:00|7113|7111|7091|7087|7117|7114|7087|7084|13053
1616746500000|2021-03-26 08:15:00|7092|7088|7108|7106|7112|7110|7092|7088|11131
1616746800000|2021-03-26 08:20:00|7109|7107|7107|7105|7112|7111|7100|7098|17437
1616747100000|2021-03-26 08:25:00|7106|7104|7100|7099|7112|7110|7098|7096|17724
1616747400000|2021-03-26 08:30:00|7099|7098|7093|7091|7102|7101|7090|7089|11522
1616747700000|2021-03-26 08:35:00|7092|7090|7079|7077|7092|7090|7078|7076|16599
1616748000000|2021-03-26 08:40:00|7080|7078|7083|7082|7088|7086|7080|7078|27023
1616748300000|2021-03-26 08:45:00|7084|7083|7075|7073|7085|7084|7074|7073|7494
1616748600000|2021-03-26 08:50:00|7074|7072|7065|7063|7074|7073|7062|7059|10351
1616748900000|2021-03-26 08:55:00|7064|7062|7054|7052|7067|7065|7053|7052|8533
1616749200000|2021-03-26 09:00:00|7053|7051|7067|7066|7072|7070|7051|7050|17621
1616749500000|2021-03-26 09:05:00|7068|7065|7065|7063|7069|7068|7061|7060|14732
1616749800000|2021-03-26 09:10:00|7064|7062|7065|7063|7067|7065|7061|7060|2567
1616750100000|2021-03-26 09:15:00|7064|7064|7075|7073|7075|7074|7064|7064|10888
1616750400000|2021-03-26 09:20:00|7076|7074|7080|7078|7080|7078|7069|7067|19657
1616750700000|2021-03-26 09:25:00|7079|7077|7076|7075|7081|7080|7074|7073|9050
1616751000000|2021-03-26 09:30:00|7077|7074|7077|7075|7078|7076|7073|7071|10008
1616751300000|2021-03-26 09:35:00|7078|7076|7075|7074|7079|7077|7066|7065|24642
1616751600000|2021-03-26 09:40:00|7074|7073|7059|7058|7075|7074|7055|7053|12690
1616751900000|2021-03-26 09:45:00|7058|7057|7061|7058|7062|7059|7051|7049|28467
1616752200000|2021-03-26 09:50:00|7060|7057|7059|7057|7063|7061|7055|7053|6294
1616752500000|2021-03-26 09:55:00|7058|7056|7059|7058|7064|7063|7057|7055|4008
1616752800000|2021-03-26 10:00:00|7058|7057|7040|7038|7060|7059|7020|7018|147213
1616753100000|2021-03-26 10:05:00|7041|7039|7034|7031|7043|7041|7030|7028|16741
1616753400000|2021-03-26 10:10:00|7033|7032|7031|7028|7041|7040|7029|7027|28406
1616753700000|2021-03-26 10:15:00|7032|7029|7002|7001|7032|7031|7001|7000|39510
1616754000000|2021-03-26 10:20:00|7003|7002|7018|7015|7018|7016|7003|7001|36714
1616754300000|2021-03-26 10:25:00|7017|7016|7005|7003|7019|7017|7000|6998|46033
1616754600000|2021-03-26 10:30:00|7004|7002|7001|6999|7005|7003|6995|6994|25805
1616754900000|2021-03-26 10:35:00|7000|7000|6992|6991|7003|7001|6991|6990|19143
1616755200000|2021-03-26 10:40:00|6993|6992|6988|6987|6997|6996|6988|6987|18287
1616755500000|2021-03-26 10:45:00|6985|6984|6974|6973|6985|6984|6966|6965|52223
1616755800000|2021-03-26 10:50:00|6973|6972|6984|6982|6990|6989|6970|6969|69109
1616756100000|2021-03-26 10:55:00|6983|6983|6977|6975|6985|6984|6976|6975|57225
1616756400000|2021-03-26 11:00:00|6976|6974|6976|6975|6982|6981|6974|6973|20368
1616756700000|2021-03-26 11:05:00|6975|6974|6997|6995|6998|6996|6975|6974|9802
1616757000000|2021-03-26 11:10:00|6998|6996|6998|6996|6999|6998|6991|6990|9502
1616757300000|2021-03-26 11:15:00|6997|6997|6988|6986|6998|6997|6986|6985|7720
1616757600000|2021-03-26 11:20:00|6989|6987|6992|6991|6993|6991|6984|6983|17342
1616757900000|2021-03-26 11:25:00|6993|6990|6971|6969|6993|6990|6970|6969|25946
1616758200000|2021-03-26 11:30:00|6970|6968|6979|6978|6982|6980|6969|6968|26254
1616758500000|2021-03-26 11:35:00|6978|6977|6975|6974|6980|6979|6974|6973|12528
1616758800000|2021-03-26 11:40:00|6974|6973|6969|6968|6976|6974|6969|6968|24184
1616759100000|2021-03-26 11:45:00|6968|6967|6969|6968|6975|6974|6967|6965|19425
1616759400000|2021-03-26 11:50:00|6970|6969|6968|6967|6970|6969|6958|6957|21086
1616759700000|2021-03-26 11:55:00|6969|6968|6966|6965|6969|6968|6960|6958|13757
1616760000000|2021-03-26 12:00:00|6964|6959|6965|6964|6968|6967|6962|6959|47460
1616760300000|2021-03-26 12:05:00|6964|6963|6993|6990|6993|6991|6964|6962|19082
1616760600000|2021-03-26 12:10:00|6994|6991|6994|6992|7004|7003|6989|6987|11934
1616760900000|2021-03-26 12:15:00|6995|6993|6995|6994|6999|6998|6988|6987|14769
1616761200000|2021-03-26 12:20:00|6994|6993|6988|6987|6994|6993|6988|6987|10952
1616761500000|2021-03-26 12:25:00|6987|6986|6982|6981|6989|6987|6980|6979|7168
1616761800000|2021-03-26 12:30:00|6981|6980|6982|6981|6985|6983|6974|6973|10462
1616762100000|2021-03-26 12:35:00|6983|6980|6984|6983|6987|6986|6981|6980|5191
1616762400000|2021-03-26 12:40:00|6983|6982|6994|6993|6996|6995|6980|6979|5474
1616762700000|2021-03-26 12:45:00|6993|6992|6990|6989|6998|6995|6987|6986|9329
1616763000000|2021-03-26 12:50:00|6991|6990|6999|6998|7000|6999|6991|6989|6016
1616763300000|2021-03-26 12:55:00|7000|6999|6995|6993|7000|6999|6991|6989|14838
1616763600000|2021-03-26 13:00:00|6994|6992|6996|6995|7001|6999|6993|6991|3158
1616763900000|2021-03-26 13:05:00|6995|6994|6999|6998|7004|7002|6995|6994|10074
1616764200000|2021-03-26 13:10:00|6998|6997|6998|6997|7001|6999|6997|6996|6136
1616764500000|2021-03-26 13:15:00|6997|6996|6999|6997|7000|6999|6995|6994|8811
1616764800000|2021-03-26 13:20:00|6998|6998|7001|6999|7002|7000|6995|6994|6415
1616765100000|2021-03-26 13:25:00|7000|7000|7000|6998|7003|7001|6998|6996|9272
1616765400000|2021-03-26 13:30:00|6999|6997|7002|7000|7013|7012|6996|6994|15466
1616765700000|2021-03-26 13:35:00|7003|7001|7005|7002|7005|7003|6995|6993|10102
1616766000000|2021-03-26 13:40:00|7004|7003|7007|7005|7011|7010|7002|7000|12598
1616766300000|2021-03-26 13:45:00|7008|7006|7017|7015|7018|7015|7007|7005|21343
1616766600000|2021-03-26 13:50:00|7016|7014|7011|7008|7021|7019|7005|7004|29237
1616766900000|2021-03-26 13:55:00|7012|7009|7010|7008|7013|7012|7005|7004|15974
1616767200000|2021-03-26 14:00:00|7009|7007|7007|7005|7017|7016|7002|7000|61107
1616767500000|2021-03-26 14:05:00|7006|7004|7006|7005|7012|7010|7004|7003|31391
1616767800000|2021-03-26 14:10:00|7005|7004|7018|7017|7018|7017|7004|7003|16681
1616768100000|2021-03-26 14:15:00|7019|7018|7026|7025|7030|7028|7016|7015|7386
1616768400000|2021-03-26 14:20:00|7027|7026|7024|7022|7029|7027|7019|7018|16971
1616768700000|2021-03-26 14:25:00|7023|7021|7020|7018|7028|7026|7017|7016|17267
1616769000000|2021-03-26 14:30:00|7021|7019|7009|7007|7023|7021|7005|7003|12242
1616769300000|2021-03-26 14:35:00|7008|7006|7016|7014|7017|7015|7007|7005|7964
1616769600000|2021-03-26 14:40:00|7017|7015|7011|7010|7017|7016|7008|7007|7233
1616769900000|2021-03-26 14:45:00|7010|7009|7009|7007|7013|7012|7004|7003|8209
1616770200000|2021-03-26 14:50:00|7008|7006|7004|7002|7013|7011|7003|7002|14474
1616770500000|2021-03-26 14:55:00|7003|7001|7003|7002|7006|7004|7002|7000|8345
1616770800000|2021-03-26 15:00:00|7004|7003|7008|7007|7010|7009|7002|7000|7229
1616771100000|2021-03-26 15:05:00|7009|7008|7005|7004|7010|7008|7005|7003|7163
1616771400000|2021-03-26 15:10:00|7006|7003|6990|6989|7006|7003|6990|6988|30095
1616771700000|2021-03-26 15:15:00|6989|6988|6986|6985|6992|6991|6986|6984|11125
1616772000000|2021-03-26 15:20:00|6985|6984|6980|6979|6992|6990|6980|6979|8618
1616772300000|2021-03-26 15:25:00|6979|6978|6985|6984|6985|6984|6973|6971|16167
1616772600000|2021-03-26 15:30:00|6984|6983|6992|6991|6995|6994|6983|6982|15191
1616772900000|2021-03-26 15:35:00|6993|6992|6988|6987|6995|6994|6987|6986|9951
1616773200000|2021-03-26 15:40:00|6989|6986|6988|6987|6991|6990|6985|6983|8982
1616773500000|2021-03-26 15:45:00|6987|6986|6986|6985|6988|6987|6984|6983|10061
1616773800000|2021-03-26 15:50:00|6987|6986|6982|6981|6987|6986|6981|6980|10566
1616774100000|2021-03-26 15:55:00|6983|6982|6988|6987|6989|6988|6982|6981|8610
1616774400000|2021-03-26 16:00:00|6987|6986|6986|6984|6988|6987|6982|6980|8928
1616774700000|2021-03-26 16:05:00|6985|6985|6981|6980|6986|6985|6978|6977|6652
1616775000000|2021-03-26 16:10:00|6980|6979|6984|6983|6985|6983|6979|6977|8720
1616775300000|2021-03-26 16:15:00|6983|6982|6990|6989|6991|6990|6981|6980|20561
1616775600000|2021-03-26 16:20:00|6989|6988|6985|6984|6992|6991|6984|6983|11322
1616775900000|2021-03-26 16:25:00|6984|6983|6986|6984|6986|6985|6980|6978|24780
1617001200000|2021-03-29 07:00:00|6993|6990|6988|6985|7002|7000|6983|6980|41754
1617001500000|2021-03-29 07:05:00|6987|6986|6997|6995|7008|7006|6987|6985|23774
1617001800000|2021-03-29 07:10:00|6996|6996|6997|6995|7001|6999|6991|6989|10201
1617002100000|2021-03-29 07:15:00|6998|6996|6985|6983|7002|6999|6985|6983|24581
1617002400000|2021-03-29 07:20:00|6986|6984|6984|6982|6998|6995|6981|6979|23310
1617002700000|2021-03-29 07:25:00|6983|6981|6974|6972|6984|6982|6972|6970|13185
1617003000000|2021-03-29 07:30:00|6973|6973|6962|6960|6981|6978|6962|6960|20643
1617003300000|2021-03-29 07:35:00|6961|6961|6958|6956|6966|6964|6955|6953|26480
1617003600000|2021-03-29 07:40:00|6957|6955|6958|6956|6960|6958|6956|6955|7522
1617003900000|2021-03-29 07:45:00|6957|6955|6961|6959|6962|6960|6949|6947|12810
1617004200000|2021-03-29 07:50:00|6962|6960|6970|6968|6971|6969|6960|6959|14768
1617004500000|2021-03-29 07:55:00|6969|6967|6965|6963|6970|6968|6963|6961|2903
1617004800000|2021-03-29 08:00:00|6966|6964|6968|6966|6973|6971|6961|6959|7356
1617005100000|2021-03-29 08:05:00|6967|6965|6972|6970|6972|6970|6963|6961|8065
1617005400000|2021-03-29 08:10:00|6971|6969|6969|6967|6975|6974|6967|6965|8245
1617005700000|2021-03-29 08:15:00|6968|6966|6954|6952|6968|6966|6954|6952|6194
1617006000000|2021-03-29 08:20:00|6953|6953|6946|6945|6958|6957|6946|6945|18713
1617006300000|2021-03-29 08:25:00|6947|6946|6960|6958|6962|6960|6947|6946|6848
1617006600000|2021-03-29 08:30:00|6961|6959|6968|6967|6969|6967|6960|6958|7686
1617006900000|2021-03-29 08:35:00|6969|6968|6961|6959|6969|6968|6956|6955|9461
1617007200000|2021-03-29 08:40:00|6960|6960|6969|6966|6969|6967|6956|6954|4933
1617007500000|2021-03-29 08:45:00|6970|6967|6972|6971|6975|6973|6965|6964|3482
1617007800000|2021-03-29 08:50:00|6973|6972|6965|6964|6974|6973|6964|6963|4664
1617008100000|2021-03-29 08:55:00|6966|6965|6963|6962|6966|6965|6961|6960|6709
1617008400000|2021-03-29 09:00:00|6964|6963|6970|6969|6971|6969|6963|6962|5483
1617008700000|2021-03-29 09:05:00|6969|6968|6968|6967|6973|6971|6964|6963|16362
1617009000000|2021-03-29 09:10:00|6969|6966|6967|6966|6969|6967|6962|6961|12407
1617009300000|2021-03-29 09:15:00|6966|6965|6965|6964|6970|6969|6963|6962|11705
1617009600000|2021-03-29 09:20:00|6966|6965|6975|6973|6979|6977|6963|6962|19299
1617009900000|2021-03-29 09:25:00|6974|6972|6973|6972|6978|6977|6970|6969|20636
1617010200000|2021-03-29 09:30:00|6972|6971|6967|6966|6973|6971|6965|6964|16401
1617010500000|2021-03-29 09:35:00|6968|6967|6965|6963|6969|6968|6964|6963|6632
1617010800000|2021-03-29 09:40:00|6966|6964|6965|6964|6968|6966|6964|6963|3711
1617011100000|2021-03-29 09:45:00|6964|6963|6967|6965|6972|6970|6963|6962|10133
1617011400000|2021-03-29 09:50:00|6968|6966|6973|6972|6975|6973|6967|6966|10656
1617011700000|2021-03-29 09:55:00|6974|6973|6983|6982|6985|6983|6974|6973|15252
1617012000000|2021-03-29 10:00:00|6982|6981|6981|6980|6984|6983|6978|6977|7784
1617012300000|2021-03-29 10:05:00|6982|6981|6986|6985|6988|6987|6981|6980|3406
1617012600000|2021-03-29 10:10:00|6987|6986|6998|6997|6998|6997|6985|6984|6829
1617012900000|2021-03-29 10:15:00|6997|6996|6998|6997|7000|6999|6994|6993|4342
1617013200000|2021-03-29 10:20:00|6997|6996|6996|6995|6997|6996|6993|6992|12040
1617013500000|2021-03-29 10:25:00|6997|6996|6998|6997|6999|6998|6996|6994|9439
1617013800000|2021-03-29 10:30:00|6999|6998|6997|6996|6999|6998|6993|6992|10080
1617014100000|2021-03-29 10:35:00|6998|6997|7001|7000|7004|7002|6996|6995|8631
1617014400000|2021-03-29 10:40:00|7000|6999|6997|6996|7004|7003|6997|6996|6853
1617014700000|2021-03-29 10:45:00|6998|6997|7001|6999|7002|7001|6996|6995|6597
1617015000000|2021-03-29 10:50:00|7002|7000|7010|7009|7010|7009|7001|7000|6845
1617015300000|2021-03-29 10:55:00|7009|7008|6999|6998|7009|7008|6999|6997|22471
1617015600000|2021-03-29 11:00:00|7004|6995|7008|7007|7009|7007|6999|6995|11424
1617015900000|2021-03-29 11:05:00|7009|7008|7009|7008|7013|7012|7009|7008|6738
1617016200000|2021-03-29 11:10:00|7008|7007|7005|7004|7009|7008|7002|7001|12915
1617016500000|2021-03-29 11:15:00|7006|7005|7003|7002|7008|7007|7001|7000|11460
1617016800000|2021-03-29 11:20:00|7002|7001|6997|6996|7002|7001|6996|6994|9257
1617017100000|2021-03-29 11:25:00|6996|6995|6991|6990|6997|6996|6991|6990|4650
1617017400000|2021-03-29 11:30:00|6992|6991|6994|6992|6995|6993|6990|6989|5012
1617017700000|2021-03-29 11:35:00|6995|6993|6992|6991|6997|6995|6990|6989|8378
1617018000000|2021-03-29 11:40:00|6993|6992|6990|6988|6995|6993|6989|6987|3888
1617018300000|2021-03-29 11:45:00|6991|6989|6992|6991|6993|6991|6983|6981|4829
1617018600000|2021-03-29 11:50:00|6991|6990|6990|6988|6993|6992|6989|6988|5190
1617018900000|2021-03-29 11:55:00|6989|6989|6989|6988|6991|6990|6988|6987|3217
1617019200000|2021-03-29 12:00:00|6990|6989|6987|6986|6992|6990|6987|6986|4056
1617019500000|2021-03-29 12:05:00|6988|6987|6990|6989|6992|6991|6986|6985|9163
1617019800000|2021-03-29 12:10:00|6989|6988|6995|6994|6999|6997|6987|6986|11434
1617020100000|2021-03-29 12:15:00|6994|6993|6989|6988|6996|6995|6988|6987|7296
1617020400000|2021-03-29 12:20:00|6990|6989|6984|6983|6991|6990|6983|6981|7330
1617020700000|2021-03-29 12:25:00|6985|6984|6978|6977|6985|6984|6976|6974|8632
1617021000000|2021-03-29 12:30:00|6979|6978|6982|6981|6984|6982|6973|6971|11487
1617021300000|2021-03-29 12:35:00|6983|6982|6981|6979|6986|6985|6979|6977|10192
1617021600000|2021-03-29 12:40:00|6980|6978|6980|6979|6982|6980|6978|6977|3943
1617021900000|2021-03-29 12:45:00|6979|6978|6980|6979|6980|6979|6975|6974|4468
1617022200000|2021-03-29 12:50:00|6981|6980|6991|6990|6992|6991|6980|6979|14883
1617022500000|2021-03-29 12:55:00|6990|6989|6991|6990|6993|6991|6986|6984|19550
1617022800000|2021-03-29 13:00:00|6992|6989|6989|6988|6992|6990|6986|6985|8007
1617023100000|2021-03-29 13:05:00|6990|6989|6987|6986|6993|6992|6985|6984|5404
1617023400000|2021-03-29 13:10:00|6986|6985|6986|6985|6990|6989|6986|6985|4908
1617023700000|2021-03-29 13:15:00|6985|6984|6987|6986|6989|6987|6982|6981|9725
1617024000000|2021-03-29 13:20:00|6986|6985|6985|6984|6987|6985|6982|6980|4634
1617024300000|2021-03-29 13:25:00|6984|6983|6979|6978|6985|6984|6978|6977|32594
1617024600000|2021-03-29 13:30:00|6980|6979|6988|6987|6994|6992|6974|6972|19930
1617024900000|2021-03-29 13:35:00|6989|6988|7003|7001|7004|7002|6986|6985|12679
1617025200000|2021-03-29 13:40:00|7002|7002|7019|7017|7020|7018|7001|7000|14211
1617025500000|2021-03-29 13:45:00|7018|7018|7019|7017|7025|7024|7016|7014|11133
1617025800000|2021-03-29 13:50:00|7018|7018|7022|7020|7023|7022|7012|7011|22393
1617026100000|2021-03-29 13:55:00|7021|7021|7040|7039|7041|7040|7018|7017|25303
1617026400000|2021-03-29 14:00:00|7039|7038|7049|7048|7050|7049|7028|7027|17425
1617026700000|2021-03-29 14:05:00|7048|7047|7044|7042|7054|7052|7040|7038|34324
1617027000000|2021-03-29 14:10:00|7043|7041|7053|7051|7056|7054|7037|7036|75449
1617027300000|2021-03-29 14:15:00|7052|7050|7046|7044|7055|7054|7044|7042|33255
1617027600000|2021-03-29 14:20:00|7045|7045|7032|7031|7046|7045|7030|7029|21505
1617027900000|2021-03-29 14:25:00|7031|7030|7033|7032|7040|7039|7030|7029|13448
1617028200000|2021-03-29 14:30:00|7032|7031|7029|7028|7038|7036|7027|7026|11327
1617028500000|2021-03-29 14:35:00|7030|7029|7027|7025|7033|7031|7027|7025|10003
1617028800000|2021-03-29 14:40:00|7026|7024|7022|7020|7026|7025|7020|7018|12085
1617029100000|2021-03-29 14:45:00|7021|7019|7017|7016|7022|7020|7016|7015|11569
1617029400000|2021-03-29 14:50:00|7016|7015|7004|7003|7017|7015|7004|7003|13491
1617029700000|2021-03-29 14:55:00|7003|7002|7004|7003|7009|7007|7002|7000|8046
1617030000000|2021-03-29 15:00:00|7005|7004|7005|7004|7015|7014|7004|7003|14800
1617030300000|2021-03-29 15:05:00|7006|7005|7004|7003|7007|7006|7000|6998|11094
1617030600000|2021-03-29 15:10:00|7005|7004|6998|6997|7005|7004|6995|6994|25645
1617030900000|2021-03-29 15:15:00|6997|6996|7001|6999|7004|7003|6997|6996|9256
1617031200000|2021-03-29 15:20:00|7000|7000|6997|6996|7001|7000|6996|6995|10723
1617031500000|2021-03-29 15:25:00|6998|6997|7015|7012|7016|7014|6997|6996|17187
1617087600000|2021-03-30 07:00:00|7004|7000|7046|7044|7048|7047|7003|6995|50052
1617087900000|2021-03-30 07:05:00|7047|7045|7054|7051|7057|7056|7043|7040|18076
1617088200000|2021-03-30 07:10:00|7053|7050|7046|7043|7054|7052|7041|7038|7035
1617088500000|2021-03-30 07:15:00|7047|7044|7054|7052|7054|7052|7038|7037|7339
1617088800000|2021-03-30 07:20:00|7053|7051|7063|7062|7063|7062|7050|7048|36830
1617089100000|2021-03-30 07:25:00|7062|7061|7077|7074|7080|7079|7060|7058|29689
1617089400000|2021-03-30 07:30:00|7076|7075|7088|7086|7089|7088|7073|7071|41463
1617089700000|2021-03-30 07:35:00|7087|7087|7090|7089|7096|7094|7083|7081|20759
1617090000000|2021-03-30 07:40:00|7091|7090|7092|7089|7106|7104|7091|7089|44124
1617090300000|2021-03-30 07:45:00|7093|7090|7097|7095|7104|7102|7092|7090|21518
1617090600000|2021-03-30 07:50:00|7098|7096|7105|7104|7105|7104|7095|7093|24502
1617090900000|2021-03-30 07:55:00|7106|7105|7107|7105|7110|7108|7099|7097|19377
1617091200000|2021-03-30 08:00:00|7106|7104|7110|7109|7114|7113|7102|7101|19863
1617091500000|2021-03-30 08:05:00|7109|7108|7119|7118|7120|7119|7109|7107|20667
1617091800000|2021-03-30 08:10:00|7118|7117|7106|7104|7119|7118|7104|7102|20517
1617092100000|2021-03-30 08:15:00|7105|7103|7098|7097|7109|7107|7093|7092|37050
1617092400000|2021-03-30 08:20:00|7097|7096|7093|7091|7100|7099|7091|7088|12836
1617092700000|2021-03-30 08:25:00|7092|7090|7092|7090|7101|7099|7081|7079|26006
1617093000000|2021-03-30 08:30:00|7091|7089|7100|7098|7101|7099|7090|7088|11646
1617093300000|2021-03-30 08:35:00|7099|7099|7107|7105|7110|7108|7099|7098|30971
1617093600000|2021-03-30 08:40:00|7106|7106|7107|7106|7113|7111|7105|7103|8316
1617093900000|2021-03-30 08:45:00|7106|7105|7113|7112|7115|7113|7105|7103|9000
1617094200000|2021-03-30 08:50:00|7112|7111|7114|7113|7116|7115|7107|7105|13185
1617094500000|2021-03-30 08:55:00|7115|7114|7106|7105|7118|7116|7106|7105|4529
1617094800000|2021-03-30 09:00:00|7105|7104|7099|7098|7106|7105|7096|7094|6895
1617095100000|2021-03-30 09:05:00|7098|7097|7099|7098|7100|7099|7095|7093|5505
1617095400000|2021-03-30 09:10:00|7100|7099|7105|7104|7106|7105|7096|7095|14140
1617095700000|2021-03-30 09:15:00|7106|7105|7107|7105|7108|7107|7104|7102|4883
1617096000000|2021-03-30 09:20:00|7106|7104|7111|7110|7112|7111|7105|7103|5240
1617096300000|2021-03-30 09:25:00|7110|7109|7106|7104|7114|7113|7104|7103|11727
1617096600000|2021-03-30 09:30:00|7107|7105|7103|7102|7107|7105|7101|7100|4389
1617096900000|2021-03-30 09:35:00|7102|7101|7099|7098|7102|7101|7096|7094|4687
1617097200000|2021-03-30 09:40:00|7098|7097|7090|7088|7099|7097|7089|7088|2764
1617097500000|2021-03-30 09:45:00|7089|7087|7094|7093|7095|7094|7087|7085|4532
1617097800000|2021-03-30 09:50:00|7095|7094|7096|7094|7097|7096|7093|7092|17336
1617098100000|2021-03-30 09:55:00|7095|7093|7096|7095|7097|7095|7091|7089|8577
1617098400000|2021-03-30 10:00:00|7095|7094|7100|7099|7100|7099|7092|7091|7779
1617098700000|2021-03-30 10:05:00|7101|7100|7104|7102|7105|7104|7097|7096|12207
1617099000000|2021-03-30 10:10:00|7103|7101|7103|7102|7105|7103|7101|7100|5848
1617099300000|2021-03-30 10:15:00|7102|7101|7113|7111|7113|7112|7101|7100|13747
1617099600000|2021-03-30 10:20:00|7112|7110|7112|7111|7114|7113|7111|7109|18587
1617099900000|2021-03-30 10:25:00|7113|7110|7114|7113|7120|7119|7112|7110|19534
1617100200000|2021-03-30 10:30:00|7115|7114|7118|7117|7120|7119|7113|7111|7814
1617100500000|2021-03-30 10:35:00|7117|7116|7118|7117|7118|7117|7113|7111|4476
1617100800000|2021-03-30 10:40:00|7117|7116|7109|7108|7117|7116|7107|7106|8059
1617101100000|2021-03-30 10:45:00|7110|7107|7110|7109|7111|7110|7107|7105|4697
1617101400000|2021-03-30 10:50:00|7111|7110|7113|7111|7114|7113|7110|7108|4904
1617101700000|2021-03-30 10:55:00|7112|7112|7119|7118|7119|7118|7112|7111|3846
1617102000000|2021-03-30 11:00:00|7117|7113|7117|7116|7117|7116|7109|7108|11588
1617102300000|2021-03-30 11:05:00|7118|7117|7115|7113|7120|7119|7111|7110|13718
1617102600000|2021-03-30 11:10:00|7114|7114|7114|7113|7118|7116|7114|7112|5035
1617102900000|2021-03-30 11:15:00|7113|7112|7113|7111|7114|7112|7108|7106|3630
1617103200000|2021-03-30 11:20:00|7112|7110|7119|7118|7120|7118|7110|7108|15642
1617103500000|2021-03-30 11:25:00|7118|7117|7119|7118|7120|7119|7117|7116|5271
1617103800000|2021-03-30 11:30:00|7118|7117|7119|7118|7119|7118|7116|7115|2485
1617104100000|2021-03-30 11:35:00|7120|7119|7114|7113|7120|7119|7113|7112|3470
1617104400000|2021-03-30 11:40:00|7113|7112|7116|7115|7116|7115|7110|7108|6652
1617104700000|2021-03-30 11:45:00|7117|7116|7118|7117|7119|7118|7115|7113|2702
1617105000000|2021-03-30 11:50:00|7117|7116|7117|7115|7119|7118|7115|7113|3528
1617105300000|2021-03-30 11:55:00|7118|7116|7114|7113|7119|7118|7112|7111|3481
1617105600000|2021-03-30 12:00:00|7113|7112|7120|7119|7120|7119|7111|7109|4453
1617105900000|2021-03-30 12:05:00|7119|7118|7125|7124|7125|7124|7119|7118|9919
1617106200000|2021-03-30 12:10:00|7126|7125|7123|7121|7126|7125|7119|7118|2941
1617106500000|2021-03-30 12:15:00|7122|7120|7124|7123|7124|7123|7119|7118|9359
1617106800000|2021-03-30 12:20:00|7125|7124|7126|7125|7127|7125|7122|7121|4078
1617107100000|2021-03-30 12:25:00|7127|7126|7124|7123|7128|7127|7124|7123|4628
1617107400000|2021-03-30 12:30:00|7123|7122|7127|7125|7130|7129|7123|7122|10061
1617107700000|2021-03-30 12:35:00|7126|7124|7121|7120|7127|7126|7120|7119|8084
1617108000000|2021-03-30 12:40:00|7122|7121|7121|7120|7125|7123|7119|7117|10257
1617108300000|2021-03-30 12:45:00|7120|7119|7129|7127|7130|7128|7119|7118|21831
1617108600000|2021-03-30 12:50:00|7128|7128|7136|7135|7137|7136|7128|7127|12123
1617108900000|2021-03-30 12:55:00|7137|7134|7132|7131|7138|7137|7129|7127|13605
1617109200000|2021-03-30 13:00:00|7131|7130|7128|7127|7132|7130|7125|7124|4120
1617109500000|2021-03-30 13:05:00|7127|7126|7129|7127|7132|7130|7125|7124|4003
1617109800000|2021-03-30 13:10:00|7128|7128|7129|7128|7131|7130|7127|7125|4013
1617110100000|2021-03-30 13:15:00|7130|7129|7129|7128|7131|7130|7127|7126|29963
1617110400000|2021-03-30 13:20:00|7127|7126|7128|7127|7136|7135|7125|7124|87683
1617110700000|2021-03-30 13:25:00|7127|7126|7135|7134|7136|7134|7127|7126|10991
1617111000000|2021-03-30 13:30:00|7136|7135|7156|7154|7158|7156|7135|7134|39060
1617111300000|2021-03-30 13:35:00|7157|7155|7162|7160|7170|7169|7157|7154|44544
1617111600000|2021-03-30 13:40:00|7161|7161|7165|7163|7168|7166|7157|7156|17750
1617111900000|2021-03-30 13:45:00|7164|7162|7148|7147|7164|7162|7148|7147|19589
1617112200000|2021-03-30 13:50:00|7147|7146|7153|7151|7154|7152|7140|7139|23147
1617112500000|2021-03-30 13:55:00|7154|7152|7172|7171|7174|7172|7152|7150|26453
1617112800000|2021-03-30 14:00:00|7171|7170|7173|7172|7176|7175|7164|7163|29332
1617113100000|2021-03-30 14:05:00|7172|7171|7176|7175|7178|7176|7169|7167|24652
1617113400000|2021-03-30 14:10:00|7177|7174|7167|7165|7177|7176|7160|7159|41593
1617113700000|2021-03-30 14:15:00|7168|7167|7161|7159|7170|7168|7152|7151|33052
1617114000000|2021-03-30 14:20:00|7160|7158|7163|7161|7164|7163|7156|7155|16110
1617114300000|2021-03-30 14:25:00|7162|7162|7171|7170|7171|7170|7162|7161|24882
1617114600000|2021-03-30 14:30:00|7170|7169|7188|7187|7189|7187|7169|7168|31613
1617114900000|2021-03-30 14:35:00|7189|7186|7193|7192|7195|7193|7184|7182|36666
1617115200000|2021-03-30 14:40:00|7194|7193|7209|7207|7218|7216|7193|7191|42829
1617115500000|2021-03-30 14:45:00|7208|7208|7204|7203|7208|7208|7196|7195|21266
1617115800000|2021-03-30 14:50:00|7205|7204|7196|7195|7206|7204|7193|7192|25958
1617116100000|2021-03-30 14:55:00|7197|7196|7202|7201|7204|7202|7192|7190|22072
1617116400000|2021-03-30 15:00:00|7201|7200|7213|7212|7213|7212|7201|7200|31921
1617116700000|2021-03-30 15:05:00|7212|7211|7215|7214|7215|7214|7208|7207|23261
1617117000000|2021-03-30 15:10:00|7214|7213|7217|7216|7218|7217|7211|7210|18866
1617117300000|2021-03-30 15:15:00|7216|7215|7208|7207|7216|7215|7204|7202|23702
1617117600000|2021-03-30 15:20:00|7209|7208|7206|7205|7210|7209|7204|7203|19485
1617117900000|2021-03-30 15:25:00|7205|7204|7200|7197|7207|7206|7197|7195|32108
1617174000000|2021-03-31 07:00:00|7180|7176|7196|7193|7199|7197|7178|7171|17953
1617174300000|2021-03-31 07:05:00|7197|7194|7195|7192|7198|7195|7181|7179|33008
1617174600000|2021-03-31 07:10:00|7196|7193|7224|7223|7225|7223|7189|7186|35909
1617174900000|2021-03-31 07:15:00|7225|7224|7236|7234|7236|7234|7218|7216|32669
1617175200000|2021-03-31 07:20:00|7235|7233|7221|7218|7237|7235|7218|7216|17742
1617175500000|2021-03-31 07:25:00|7220|7217|7219|7217|7221|7218|7211|7210|16872
1617175800000|2021-03-31 07:30:00|7220|7218|7212|7211|7223|7220|7210|7208|20422
1617176100000|2021-03-31 07:35:00|7213|7210|7181|7179|7213|7210|7175|7174|29191
1617176400000|2021-03-31 07:40:00|7182|7180|7179|7178|7187|7185|7172|7170|22074
1617176700000|2021-03-31 07:45:00|7180|7179|7179|7178|7187|7185|7176|7174|8189
1617177000000|2021-03-31 07:50:00|7180|7179|7179|7177|7182|7181|7172|7171|6049
1617177300000|2021-03-31 07:55:00|7178|7178|7183|7181|7187|7186|7177|7175|15755
1617177600000|2021-03-31 08:00:00|7184|7182|7185|7183|7188|7187|7178|7177|12503
1617177900000|2021-03-31 08:05:00|7184|7184|7172|7170|7184|7184|7169|7168|8930
1617178200000|2021-03-31 08:10:00|7171|7169|7178|7176|7179|7177|7164|7162|10468
1617178500000|2021-03-31 08:15:00|7177|7175|7178|7176|7178|7176|7170|7168|15384
1617178800000|2021-03-31 08:20:00|7179|7175|7167|7166|7179|7176|7167|7165|5484
1617179100000|2021-03-31 08:25:00|7168|7167|7164|7162|7169|7167|7161|7158|9072
1617179400000|2021-03-31 08:30:00|7165|7163|7167|7165|7168|7167|7161|7159|10149
1617179700000|2021-03-31 08:35:00|7168|7166|7178|7176|7178|7177|7167|7166|15911
1617180000000|2021-03-31 08:40:00|7179|7177|7172|7171|7183|7181|7170|7169|6518
1617180300000|2021-03-31 08:45:00|7171|7169|7167|7166|7172|7171|7167|7165|9003
1617180600000|2021-03-31 08:50:00|7168|7167|7170|7169|7177|7175|7165|7164|11738
1617180900000|2021-03-31 08:55:00|7169|7168|7167|7166|7171|7170|7165|7164|8912
1617181200000|2021-03-31 09:00:00|7166|7165|7161|7159|7166|7165|7159|7158|7372
1617181500000|2021-03-31 09:05:00|7162|7160|7161|7159|7166|7165|7159|7158|7872
1617181800000|2021-03-31 09:10:00|7162|7160|7154|7153|7163|7162|7153|7152|9490
1617182100000|2021-03-31 09:15:00|7155|7154|7153|7152|7157|7156|7151|7149|10710
1617182400000|2021-03-31 09:20:00|7154|7153|7156|7154|7159|7157|7153|7152|13163
1617182700000|2021-03-31 09:25:00|7155|7155|7159|7158|7162|7160|7154|7153|9110
1617183000000|2021-03-31 09:30:00|7160|7159|7156|7155|7161|7160|7155|7154|7250
1617183300000|2021-03-31 09:35:00|7155|7154|7155|7153|7157|7155|7152|7150|6688
1617183600000|2021-03-31 09:40:00|7154|7154|7160|7159|7160|7159|7153|7152|3840
1617183900000|2021-03-31 09:45:00|7161|7160|7164|7163|7164|7163|7155|7153|9135
1617184200000|2021-03-31 09:50:00|7165|7164|7157|7155|7166|7164|7156|7155|24122
1617184500000|2021-03-31 09:55:00|7156|7156|7150|7148|7158|7156|7147|7145|34794
1617184800000|2021-03-31 10:00:00|7149|7149|7149|7146|7151|7149|7144|7142|13217
1617185100000|2021-03-31 10:05:00|7148|7145|7146|7145|7150|7148|7140|7139|7068
1617185400000|2021-03-31 10:10:00|7147|7146|7150|7149|7152|7150|7146|7145|17004
1617185700000|2021-03-31 10:15:00|7149|7148|7141|7140|7150|7148|7141|7139|5695
1617186000000|2021-03-31 10:20:00|7140|7139|7147|7146|7147|7146|7140|7139|5765
1617186300000|2021-03-31 10:25:00|7146|7145|7151|7149|7151|7149|7145|7144|6044
1617186600000|2021-03-31 10:30:00|7152|7150|7152|7151|7154|7153|7151|7149|5910
1617186900000|2021-03-31 10:35:00|7151|7150|7153|7152|7155|7153|7150|7149|3615
1617187200000|2021-03-31 10:40:00|7154|7153|7153|7152|7158|7157|7152|7151|5758
1617187500000|2021-03-31 10:45:00|7154|7153|7155|7154|7156|7154|7152|7151|2381
1617187800000|2021-03-31 10:50:00|7154|7153|7157|7156|7163|7161|7154|7153|6621
1617188100000|2021-03-31 10:55:00|7156|7155|7154|7152|7156|7155|7148|7146|6302
1617188400000|2021-03-31 11:00:00|7156|7145|7145|7143|7156|7149|7142|7140|11228
1617188700000|2021-03-31 11:05:00|7146|7144|7140|7139|7147|7145|7140|7139|9796
1617189000000|2021-03-31 11:10:00|7141|7140|7138|7137|7144|7142|7135|7134|17441
1617189300000|2021-03-31 11:15:00|7139|7136|7142|7140|7142|7141|7138|7136|3835
1617189600000|2021-03-31 11:20:00|7143|7141|7139|7138|7143|7142|7138|7136|4393
1617189900000|2021-03-31 11:25:00|7138|7137|7140|7139|7143|7142|7136|7135|7220
1617190200000|2021-03-31 11:30:00|7139|7138|7141|7140|7142|7141|7138|7137|10052
1617190500000|2021-03-31 11:35:00|7142|7139|7142|7141|7142|7141|7141|7139|2389
1617190800000|2021-03-31 11:40:00|7143|7142|7144|7143|7147|7146|7142|7141|5097
1617191100000|2021-03-31 11:45:00|7145|7144|7146|7145|7148|7147|7143|7142|2596
1617191400000|2021-03-31 11:50:00|7145|7144|7141|7140|7149|7148|7140|7139|11940
1617191700000|2021-03-31 11:55:00|7140|7139|7136|7135|7143|7141|7136|7135|7351
1617192000000|2021-03-31 12:00:00|7135|7134|7132|7131|7138|7137|7131|7130|6022
1617192300000|2021-03-31 12:05:00|7133|7132|7137|7135|7137|7136|7132|7130|2986
1617192600000|2021-03-31 12:10:00|7136|7136|7130|7129|7137|7136|7130|7128|10918
1617192900000|2021-03-31 12:15:00|7131|7130|7132|7131|7137|7135|7130|7128|3786
1617193200000|2021-03-31 12:20:00|7131|7130|7127|7126|7134|7133|7125|7123|8309
1617193500000|2021-03-31 12:25:00|7126|7125|7128|7126|7128|7127|7124|7122|4388
1617193800000|2021-03-31 12:30:00|7129|7127|7128|7127|7130|7129|7124|7122|10522
1617194100000|2021-03-31 12:35:00|7129|7126|7127|7126|7129|7128|7125|7123|6907
1617194400000|2021-03-31 12:40:00|7128|7125|7135|7134|7135|7134|7126|7125|14086
1617194700000|2021-03-31 12:45:00|7134|7133|7131|7130|7136|7134|7128|7126|3826
1617195000000|2021-03-31 12:50:00|7132|7129|7131|7129|7132|7130|7126|7124|8640
1617195300000|2021-03-31 12:55:00|7130|7128|7127|7126|7131|7129|7124|7123|10448
1617195600000|2021-03-31 13:00:00|7126|7125|7123|7122|7127|7126|7123|7121|4236
1617195900000|2021-03-31 13:05:00|7122|7121|7120|7119|7125|7124|7119|7117|14076
1617196200000|2021-03-31 13:10:00|7119|7118|7116|7115|7119|7118|7114|7113|15323
1617196500000|2021-03-31 13:15:00|7117|7116|7115|7114|7119|7117|7114|7113|6382
1617196800000|2021-03-31 13:20:00|7116|7115|7115|7114|7117|7115|7112|7111|8150
1617197100000|2021-03-31 13:25:00|7114|7113|7119|7117|7120|7119|7110|7109|11635
1617197400000|2021-03-31 13:30:00|7118|7116|7119|7117|7121|7120|7115|7113|23575
1617197700000|2021-03-31 13:35:00|7118|7118|7113|7112|7122|7121|7109|7107|11601
1617198000000|2021-03-31 13:40:00|7114|7111|7113|7112|7116|7115|7109|7107|10839
1617198300000|2021-03-31 13:45:00|7114|7113|7119|7118|7122|7121|7112|7110|16213
1617198600000|2021-03-31 13:50:00|7118|7117|7112|7111|7119|7117|7109|7108|16094
1617198900000|2021-03-31 13:55:00|7113|7112|7102|7101|7115|7114|7101|7100|21295
1617199200000|2021-03-31 14:00:00|7101|7100|7103|7102|7107|7105|7098|7096|24334
1617199500000|2021-03-31 14:05:00|7102|7101|7100|7099|7104|7102|7098|7096|8588
1617199800000|2021-03-31 14:10:00|7099|7098|7094|7093|7101|7100|7093|7091|32204
1617200100000|2021-03-31 14:15:00|7095|7094|7092|7091|7099|7097|7092|7090|13277
1617200400000|2021-03-31 14:20:00|7091|7090|7092|7091|7095|7094|7088|7086|15464
1617200700000|2021-03-31 14:25:00|7091|7090|7094|7092|7094|7093|7089|7087|15397
1617201000000|2021-03-31 14:30:00|7093|7093|7088|7087|7093|7093|7086|7085|9355
1617201300000|2021-03-31 14:35:00|7089|7086|7084|7083|7089|7087|7081|7080|15773
1617201600000|2021-03-31 14:40:00|7085|7084|7095|7094|7096|7095|7085|7083|21159
1617201900000|2021-03-31 14:45:00|7094|7093|7094|7092|7098|7097|7089|7087|29588
1617202200000|2021-03-31 14:50:00|7095|7093|7083|7082|7096|7095|7083|7082|13821
1617202500000|2021-03-31 14:55:00|7082|7081|7089|7088|7090|7089|7082|7081|18865
1617202800000|2021-03-31 15:00:00|7090|7089|7088|7087|7093|7091|7085|7084|16505
1617203100000|2021-03-31 15:05:00|7089|7088|7081|7079|7091|7090|7075|7072|99550
1617203400000|2021-03-31 15:10:00|7082|7080|7084|7083|7086|7085|7078|7076|34077
1617203700000|2021-03-31 15:15:00|7083|7081|7081|7080|7084|7083|7077|7076|35480
1617204000000|2021-03-31 15:20:00|7082|7081|7082|7081|7083|7082|7075|7074|39232
1617204300000|2021-03-31 15:25:00|7083|7082|7084|7081|7096|7094|7082|7081|50063
1617260400000|2021-04-01 07:00:00|7114|7106|7086|7083|7128|7120|7074|7071|39304
1617260700000|2021-04-01 07:05:00|7085|7084|7066|7064|7086|7085|7066|7063|17334
1617261000000|2021-04-01 07:10:00|7065|7063|7059|7057|7066|7064|7056|7054|17010
1617261300000|2021-04-01 07:15:00|7060|7058|7069|7067|7070|7068|7060|7056|16649
1617261600000|2021-04-01 07:20:00|7070|7068|7079|7077|7086|7084|7070|7068|10454
1617261900000|2021-04-01 07:25:00|7078|7079|7092|7090|7097|7095|7078|7079|24239
1617262200000|2021-04-01 07:30:00|7091|7089|7117|7115|7117|7115|7089|7087|18287
1617262500000|2021-04-01 07:35:00|7116|7114|7121|7118|7123|7120|7112|7111|10316
1617262800000|2021-04-01 07:40:00|7122|7119|7137|7136|7138|7136|7122|7119|25016
1617263100000|2021-04-01 07:45:00|7138|7137|7147|7145|7152|7150|7137|7135|19784
1617263400000|2021-04-01 07:50:00|7146|7144|7152|7150|7153|7150|7140|7139|17135
1617263700000|2021-04-01 07:55:00|7153|7151|7163|7160|7164|7162|7151|7150|24863
1617264000000|2021-04-01 08:00:00|7162|7161|7166|7164|7171|7169|7160|7159|27809
1617264300000|2021-04-01 08:05:00|7167|7165|7166|7164|7169|7168|7160|7158|14439
1617264600000|2021-04-01 08:10:00|7165|7163|7162|7161|7170|7169|7160|7158|9818
1617264900000|2021-04-01 08:15:00|7163|7162|7164|7162|7166|7165|7159|7158|14784
1617265200000|2021-04-01 08:20:00|7163|7161|7169|7168|7170|7168|7161|7160|11966
1617265500000|2021-04-01 08:25:00|7170|7167|7163|7161|7171|7169|7161|7160|8375
1617265800000|2021-04-01 08:30:00|7164|7162|7183|7181|7184|7182|7164|7162|42628
1617266100000|2021-04-01 08:35:00|7184|7183|7193|7192|7194|7192|7183|7181|27588
1617266400000|2021-04-01 08:40:00|7194|7193|7186|7185|7200|7199|7185|7184|28710
1617266700000|2021-04-01 08:45:00|7185|7184|7176|7174|7186|7184|7175|7173|19000
1617267000000|2021-04-01 08:50:00|7175|7173|7170|7169|7175|7173|7168|7166|9411
1617267300000|2021-04-01 08:55:00|7169|7168|7167|7165|7177|7175|7167|7165|11192
1617267600000|2021-04-01 09:00:00|7166|7164|7163|7162|7167|7166|7162|7160|12051
1617267900000|2021-04-01 09:05:00|7162|7161|7157|7155|7167|7166|7156|7155|5206
1617268200000|2021-04-01 09:10:00|7156|7156|7147|7144|7156|7156|7147|7144|9130
1617268500000|2021-04-01 09:15:00|7144|7143|7139|7137|7144|7143|7135|7133|11436
1617268800000|2021-04-01 09:20:00|7140|7138|7138|7136|7144|7142|7138|7136|6035
1617269100000|2021-04-01 09:25:00|7137|7137|7141|7140|7146|7144|7136|7134|7038
1617269400000|2021-04-01 09:30:00|7140|7139|7136|7135|7144|7142|7135|7133|6917
1617269700000|2021-04-01 09:35:00|7135|7134|7141|7139|7143|7141|7132|7130|11586
1617270000000|2021-04-01 09:40:00|7142|7140|7142|7141|7144|7143|7139|7138|8505
1617270300000|2021-04-01 09:45:00|7141|7140|7134|7133|7143|7142|7132|7130|8229
1617270600000|2021-04-01 09:50:00|7133|7132|7134|7133|7135|7134|7129|7127|34315
1617270900000|2021-04-01 09:55:00|7135|7134|7137|7136|7142|7141|7134|7133|23871
1617271200000|2021-04-01 10:00:00|7138|7137|7117|7115|7138|7137|7116|7115|8580
1617271500000|2021-04-01 10:05:00|7116|7114|7109|7108|7116|7114|7108|7106|6821
1617271800000|2021-04-01 10:10:00|7110|7109|7106|7104|7110|7109|7103|7102|5480
1617272100000|2021-04-01 10:15:00|7105|7103|7117|7116|7118|7116|7104|7103|7756
1617272400000|2021-04-01 10:20:00|7116|7115|7123|7121|7124|7122|7113|7111|13432
1617272700000|2021-04-01 10:25:00|7124|7122|7114|7113|7126|7125|7114|7113|8730
1617273000000|2021-04-01 10:30:00|7113|7112|7108|7107|7115|7114|7108|7106|6878
1617273300000|2021-04-01 10:35:00|7109|7108|7110|7109|7114|7113|7108|7107|5267
1617273600000|2021-04-01 10:40:00|7109|7108|7109|7108|7112|7111|7108|7106|4889
1617273900000|2021-04-01 10:45:00|7108|7107|7111|7108|7112|7111|7104|7102|15850
1617274200000|2021-04-01 10:50:00|7112|7109|7108|7106|7112|7111|7102|7101|17457
1617274500000|2021-04-01 10:55:00|7107|7107|7105|7104|7108|7107|7105|7103|3189
1617274800000|2021-04-01 11:00:00|7114|7109|7114|7112|7115|7113|7105|7103|115552
1617275100000|2021-04-01 11:05:00|7115|7113|7117|7116|7122|7121|7114|7113|6757
1617275400000|2021-04-01 11:10:00|7116|7115|7117|7116|7122|7120|7115|7114|4980
1617275700000|2021-04-01 11:15:00|7116|7115|7119|7118|7119|7118|7115|7113|5664
1617276000000|2021-04-01 11:20:00|7118|7117|7117|7116|7119|7118|7117|7115|4614
1617276300000|2021-04-01 11:25:00|7118|7117|7126|7125|7129|7128|7117|7116|8094
1617276600000|2021-04-01 11:30:00|7125|7124|7130|7129|7132|7130|7125|7124|8241
1617276900000|2021-04-01 11:35:00|7131|7130|7135|7134|7138|7137|7130|7129|9513
1617277200000|2021-04-01 11:40:00|7136|7135|7130|7129|7138|7136|7130|7128|8370
1617277500000|2021-04-01 11:45:00|7129|7128|7130|7129|7132|7131|7124|7123|9450
1617277800000|2021-04-01 11:50:00|7129|7128|7130|7129|7130|7129|7127|7126|3314
1617278100000|2021-04-01 11:55:00|7131|7130|7128|7126|7131|7130|7127|7125|5685
1617278400000|2021-04-01 12:00:00|7127|7127|7123|7122|7129|7128|7123|7121|2971
1617278700000|2021-04-01 12:05:00|7122|7121|7126|7125|7129|7127|7122|7121|5105
1617279000000|2021-04-01 12:10:00|7125|7124|7124|7123|7128|7127|7121|7120|5146
1617279300000|2021-04-01 12:15:00|7125|7124|7130|7129|7130|7129|7125|7124|2852
1617279600000|2021-04-01 12:20:00|7131|7130|7135|7134|7139|7138|7130|7130|4268
1617279900000|2021-04-01 12:25:00|7136|7135|7134|7133|7139|7138|7134|7132|11750
1617280200000|2021-04-01 12:30:00|7135|7134|7133|7132|7139|7137|7133|7132|4105
1617280500000|2021-04-01 12:35:00|7134|7133|7132|7131|7136|7134|7131|7130|5364
1617280800000|2021-04-01 12:40:00|7131|7130|7134|7133|7135|7134|7129|7128|7458
1617281100000|2021-04-01 12:45:00|7135|7134|7143|7142|7143|7142|7135|7134|13345
1617281400000|2021-04-01 12:50:00|7144|7141|7136|7135|7145|7144|7136|7134|4621
1617281700000|2021-04-01 12:55:00|7135|7134|7135|7134|7136|7135|7132|7130|4407
1617282000000|2021-04-01 13:00:00|7136|7135|7143|7142|7144|7142|7135|7134|9209
1617282300000|2021-04-01 13:05:00|7144|7143|7135|7134|7144|7143|7134|7133|10495
1617282600000|2021-04-01 13:10:00|7136|7135|7125|7124|7137|7135|7125|7124|10948
1617282900000|2021-04-01 13:15:00|7124|7123|7124|7123|7126|7125|7121|7120|10117
1617283200000|2021-04-01 13:20:00|7125|7124|7125|7124|7129|7128|7123|7122|6486
1617283500000|2021-04-01 13:25:00|7126|7125|7127|7126|7130|7129|7124|7123|8223
1617283800000|2021-04-01 13:30:00|7128|7127|7126|7124|7131|7129|7118|7116|14222
1617284100000|2021-04-01 13:35:00|7127|7125|7113|7111|7127|7125|7112|7110|8757
1617284400000|2021-04-01 13:40:00|7112|7112|7108|7106|7113|7112|7106|7105|15326
1617284700000|2021-04-01 13:45:00|7107|7105|7103|7102|7110|7108|7102|7101|10520
1617285000000|2021-04-01 13:50:00|7102|7101|7105|7104|7106|7105|7101|7100|13816
1617285300000|2021-04-01 13:55:00|7106|7105|7105|7103|7108|7106|7103|7101|9337
1617285600000|2021-04-01 14:00:00|7106|7104|7113|7112|7114|7113|7101|7100|10590
1617285900000|2021-04-01 14:05:00|7112|7111|7119|7117|7122|7120|7112|7111|14903
1617286200000|2021-04-01 14:10:00|7118|7118|7122|7121|7123|7121|7117|7115|7052
1617286500000|2021-04-01 14:15:00|7120|7119|7119|7117|7122|7121|7118|7117|10525
1617286800000|2021-04-01 14:20:00|7118|7116|7112|7111|7121|7119|7112|7111|9625
1617287100000|2021-04-01 14:25:00|7111|7110|7117|7116|7120|7119|7111|7110|10917
1617287400000|2021-04-01 14:30:00|7118|7115|7113|7111|7118|7115|7111|7110|10426
1617287700000|2021-04-01 14:35:00|7114|7112|7113|7111|7116|7115|7110|7108|6606
1617288000000|2021-04-01 14:40:00|7112|7110|7117|7116|7118|7116|7111|7109|8542
1617288300000|2021-04-01 14:45:00|7116|7115|7123|7122|7125|7124|7116|7115|15417
1617288600000|2021-04-01 14:50:00|7122|7121|7113|7111|7124|7123|7113|7111|13490
1617288900000|2021-04-01 14:55:00|7114|7112|7121|7120|7124|7123|7112|7110|13660
1617289200000|2021-04-01 15:00:00|7120|7119|7115|7114|7121|7120|7115|7113|8990
1617289500000|2021-04-01 15:05:00|7114|7113|7112|7111|7118|7117|7112|7110|10721
1617289800000|2021-04-01 15:10:00|7111|7109|7109|7107|7116|7113|7109|7107|3651
1617290100000|2021-04-01 15:15:00|7110|7109|7112|7110|7113|7111|7109|7108|3851
1617290400000|2021-04-01 15:20:00|7111|7109|7113|7111|7114|7112|7110|7108|4093
1617290700000|2021-04-01 15:25:00|7112|7110|7113|7111|7114|7111|7110|7108|3331
1617692400000|2021-04-06 07:00:00|7200|7199|7219|7217|7235|7233|7200|7199|192499
1617692700000|2021-04-06 07:05:00|7217|7216|7203|7200|7221|7220|7191|7189|61007
1617693000000|2021-04-06 07:10:00|7202|7201|7217|7215|7227|7223|7199|7195|23435
1617693300000|2021-04-06 07:15:00|7218|7216|7227|7226|7228|7226|7212|7211|83317
1617693600000|2021-04-06 07:20:00|7228|7224|7258|7256|7261|7260|7226|7224|55815
1617693900000|2021-04-06 07:25:00|7257|7257|7257|7255|7260|7258|7243|7242|49961
1617694200000|2021-04-06 07:30:00|7258|7256|7266|7265|7267|7265|7249|7247|24599
1617694500000|2021-04-06 07:35:00|7267|7266|7274|7272|7280|7277|7264|7262|44625
1617694800000|2021-04-06 07:40:00|7273|7271|7268|7267|7278|7277|7264|7263|29447
1617695100000|2021-04-06 07:45:00|7267|7266|7237|7236|7269|7267|7237|7235|19587
1617695400000|2021-04-06 07:50:00|7238|7237|7236|7235|7241|7240|7232|7230|20873
1617695700000|2021-04-06 07:55:00|7237|7236|7224|7221|7238|7236|7220|7218|28465
1617696000000|2021-04-06 08:00:00|7223|7223|7225|7223|7235|7234|7222|7220|11176
1617696300000|2021-04-06 08:05:00|7226|7224|7230|7228|7239|7237|7225|7224|16063
1617696600000|2021-04-06 08:10:00|7229|7227|7214|7212|7229|7228|7213|7212|16495
1617696900000|2021-04-06 08:15:00|7213|7211|7225|7224|7229|7228|7206|7205|26323
1617697200000|2021-04-06 08:20:00|7226|7225|7232|7229|7234|7232|7226|7224|10037
1617697500000|2021-04-06 08:25:00|7231|7230|7230|7228|7232|7230|7223|7221|12324
1617697800000|2021-04-06 08:30:00|7231|7229|7237|7236|7242|7240|7230|7228|17113
1617698100000|2021-04-06 08:35:00|7236|7235|7257|7255|7258|7257|7236|7234|23419
1617698400000|2021-04-06 08:40:00|7258|7256|7255|7252|7262|7260|7249|7247|35134
1617698700000|2021-04-06 08:45:00|7256|7253|7250|7249|7263|7261|7249|7247|9353
1617699000000|2021-04-06 08:50:00|7249|7248|7249|7248|7255|7254|7246|7244|10233
1617699300000|2021-04-06 08:55:00|7250|7249|7243|7240|7250|7249|7242|7240|7701
1617699600000|2021-04-06 09:00:00|7242|7241|7227|7226|7242|7241|7226|7225|15202
1617699900000|2021-04-06 09:05:00|7228|7227|7230|7228|7235|7233|7227|7225|9550
1617700200000|2021-04-06 09:10:00|7229|7227|7227|7226|7234|7231|7224|7223|3950
1617700500000|2021-04-06 09:15:00|7226|7225|7223|7221|7230|7229|7220|7218|7414
1617700800000|2021-04-06 09:20:00|7224|7222|7232|7230|7233|7232|7220|7218|15283
1617701100000|2021-04-06 09:25:00|7231|7231|7231|7230|7238|7236|7231|7230|8140
1617701400000|2021-04-06 09:30:00|7232|7231|7236|7234|7236|7235|7228|7227|5498
1617701700000|2021-04-06 09:35:00|7235|7235|7237|7235|7237|7236|7231|7230|4350
1617702000000|2021-04-06 09:40:00|7238|7236|7240|7238|7242|7240|7233|7232|20170
1617702300000|2021-04-06 09:45:00|7241|7239|7248|7247|7248|7247|7239|7238|5877
1617702600000|2021-04-06 09:50:00|7249|7248|7244|7242|7250|7249|7238|7236|11172
1617702900000|2021-04-06 09:55:00|7245|7243|7246|7245|7249|7248|7240|7238|6561
1617703200000|2021-04-06 10:00:00|7245|7244|7250|7249|7257|7255|7244|7243|21994
1617703500000|2021-04-06 10:05:00|7249|7248|7255|7254|7256|7254|7246|7245|7551
1617703800000|2021-04-06 10:10:00|7256|7255|7256|7255|7257|7256|7251|7250|10221
1617704100000|2021-04-06 10:15:00|7257|7256|7250|7249|7257|7256|7245|7243|12196
1617704400000|2021-04-06 10:20:00|7252|7250|7243|7242|7253|7252|7242|7241|5643
1617704700000|2021-04-06 10:25:00|7242|7241|7241|7240|7244|7242|7239|7238|10353
1617705000000|2021-04-06 10:30:00|7240|7239|7245|7244|7250|7248|7239|7238|14921
1617705300000|2021-04-06 10:35:00|7246|7245|7253|7252|7256|7255|7246|7244|16017
1617705600000|2021-04-06 10:40:00|7252|7251|7251|7250|7253|7252|7247|7245|8782
1617705900000|2021-04-06 10:45:00|7252|7251|7254|7253|7255|7254|7246|7244|17823
1617706200000|2021-04-06 10:50:00|7255|7254|7273|7272|7274|7272|7254|7253|40496
1617706500000|2021-04-06 10:55:00|7272|7271|7261|7259|7275|7274|7260|7258|20975
1617706800000|2021-04-06 11:00:00|7260|7260|7261|7260|7267|7265|7259|7256|10201
1617707100000|2021-04-06 11:05:00|7260|7259|7253|7252|7263|7261|7253|7252|11598
1617707400000|2021-04-06 11:10:00|7254|7253|7257|7255|7260|7258|7253|7252|8409
1617707700000|2021-04-06 11:15:00|7256|7256|7258|7256|7259|7258|7251|7249|8184
1617708000000|2021-04-06 11:20:00|7259|7257|7256|7255|7261|7260|7255|7254|5920
1617708300000|2021-04-06 11:25:00|7257|7254|7262|7261|7263|7261|7256|7254|5558
1617708600000|2021-04-06 11:30:00|7261|7260|7262|7261|7264|7262|7260|7258|3574
1617708900000|2021-04-06 11:35:00|7263|7260|7262|7261|7265|7264|7261|7259|4454
1617709200000|2021-04-06 11:40:00|7261|7260|7267|7266|7268|7266|7260|7259|5760
1617709500000|2021-04-06 11:45:00|7268|7265|7264|7263|7269|7267|7263|7261|8957
1617709800000|2021-04-06 11:50:00|7263|7262|7260|7258|7265|7264|7256|7254|15451
1617710100000|2021-04-06 11:55:00|7259|7257|7258|7257|7260|7257|7256|7255|5632
1617710400000|2021-04-06 12:00:00|7257|7256|7254|7253|7258|7256|7249|7248|13296
1617710700000|2021-04-06 12:05:00|7255|7254|7261|7259|7263|7262|7255|7254|6781
1617711000000|2021-04-06 12:10:00|7260|7260|7263|7262|7266|7264|7260|7258|5372
1617711300000|2021-04-06 12:15:00|7262|7260|7262|7260|7263|7262|7257|7256|8695
1617711600000|2021-04-06 12:20:00|7261|7259|7259|7258|7261|7260|7257|7255|2261
1617711900000|2021-04-06 12:25:00|7260|7259|7262|7261|7263|7261|7257|7255|9169
1617712200000|2021-04-06 12:30:00|7261|7260|7262|7261|7264|7263|7258|7257|5227
1617712500000|2021-04-06 12:35:00|7261|7260|7258|7257|7261|7260|7253|7252|11631
1617712800000|2021-04-06 12:40:00|7257|7256|7253|7252|7259|7258|7250|7249|12103
1617713100000|2021-04-06 12:45:00|7252|7251|7251|7250|7255|7254|7250|7248|10576
1617713400000|2021-04-06 12:50:00|7252|7251|7240|7239|7253|7251|7237|7236|29052
1617713700000|2021-04-06 12:55:00|7239|7238|7237|7236|7244|7243|7236|7235|11839
1617714000000|2021-04-06 13:00:00|7238|7237|7242|7241|7245|7243|7235|7234|21371
1617714300000|2021-04-06 13:05:00|7243|7242|7241|7240|7247|7245|7239|7238|10097
1617714600000|2021-04-06 13:10:00|7242|7239|7239|7238|7243|7242|7238|7236|6344
1617714900000|2021-04-06 13:15:00|7240|7237|7238|7237|7243|7241|7233|7232|9100
1617715200000|2021-04-06 13:20:00|7239|7236|7241|7239|7244|7243|7238|7236|28178
1617715500000|2021-04-06 13:25:00|7240|7240|7246|7245|7251|7250|7240|7240|25456
1617715800000|2021-04-06 13:30:00|7247|7246|7259|7257|7259|7258|7247|7245|25258
1617716100000|2021-04-06 13:35:00|7258|7256|7252|7250|7263|7261|7252|7250|12677
1617716400000|2021-04-06 13:40:00|7251|7251|7251|7250|7255|7254|7248|7247|15847
1617716700000|2021-04-06 13:45:00|7252|7251|7260|7259|7261|7259|7251|7250|11646
1617717000000|2021-04-06 13:50:00|7261|7260|7265|7263|7266|7264|7257|7256|14366
1617717300000|2021-04-06 13:55:00|7264|7264|7260|7258|7265|7264|7254|7252|12218
1617717600000|2021-04-06 14:00:00|7261|7259|7252|7250|7261|7259|7251|7250|9821
1617717900000|2021-04-06 14:05:00|7251|7251|7250|7249|7253|7251|7238|7237|24747
1617718200000|2021-04-06 14:10:00|7251|7250|7254|7253|7260|7258|7248|7247|8492
1617718500000|2021-04-06 14:15:00|7255|7254|7253|7252|7257|7255|7251|7250|5060
1617718800000|2021-04-06 14:20:00|7254|7253|7252|7251|7257|7256|7251|7249|12528
1617719100000|2021-04-06 14:25:00|7251|7250|7242|7241|7255|7254|7242|7241|17757
1617719400000|2021-04-06 14:30:00|7243|7240|7251|7250|7255|7253|7241|7240|63627
1617719700000|2021-04-06 14:35:00|7252|7251|7257|7255|7257|7256|7251|7250|13183
1617720000000|2021-04-06 14:40:00|7256|7256|7252|7251|7258|7257|7251|7250|13398
1617720300000|2021-04-06 14:45:00|7253|7252|7254|7253|7258|7256|7252|7251|14766
1617720600000|2021-04-06 14:50:00|7253|7252|7252|7251|7257|7256|7251|7250|10044
1617720900000|2021-04-06 14:55:00|7251|7250|7254|7253|7260|7259|7248|7247|31263
1617721200000|2021-04-06 15:00:00|7253|7252|7251|7249|7264|7263|7250|7249|60356
1617721500000|2021-04-06 15:05:00|7250|7250|7242|7241|7251|7250|7242|7241|21804
1617721800000|2021-04-06 15:10:00|7243|7242|7237|7236|7245|7244|7232|7230|34397
1617722100000|2021-04-06 15:15:00|7238|7237|7238|7237|7242|7241|7234|7233|28401
1617722400000|2021-04-06 15:20:00|7237|7236|7232|7231|7241|7240|7231|7230|55095
1617722700000|2021-04-06 15:25:00|7233|7232|7247|7244|7247|7245|7231|7230|35521
1617778800000|2021-04-07 07:00:00|7235|7234|7216|7214|7247|7239|7205|7202|90880
1617779100000|2021-04-07 07:05:00|7215|7215|7232|7230|7235|7231|7215|7213|26125
1617779400000|2021-04-07 07:10:00|7233|7232|7247|7245|7251|7249|7231|7230|27390
1617779700000|2021-04-07 07:15:00|7248|7246|7254|7252|7255|7253|7240|7237|16677
1617780000000|2021-04-07 07:20:00|7255|7253|7251|7249|7256|7254|7243|7242|20552
1617780300000|2021-04-07 07:25:00|7252|7250|7259|7257|7272|7270|7252|7250|29545
1617780600000|2021-04-07 07:30:00|7260|7258|7256|7253|7261|7260|7247|7245|11487
1617780900000|2021-04-07 07:35:00|7257|7254|7266|7265|7266|7265|7249|7247|22055
1617781200000|2021-04-07 07:40:00|7267|7266|7278|7276|7278|7277|7264|7261|40866
1617781500000|2021-04-07 07:45:00|7277|7277|7285|7283|7289|7288|7269|7268|61130
1617781800000|2021-04-07 07:50:00|7283|7282|7280|7278|7287|7285|7275|7273|18427
1617782100000|2021-04-07 07:55:00|7281|7279|7272|7269|7282|7280|7270|7269|19506
1617782400000|2021-04-07 08:00:00|7273|7270|7260|7259|7274|7272|7260|7258|9496
1617782700000|2021-04-07 08:05:00|7259|7258|7253|7251|7261|7260|7251|7250|13360
1617783000000|2021-04-07 08:10:00|7252|7250|7246|7245|7253|7252|7245|7243|13805
1617783300000|2021-04-07 08:15:00|7245|7244|7239|7236|7249|7248|7238|7236|18638
1617783600000|2021-04-07 08:20:00|7240|7237|7256|7254|7258|7256|7240|7237|14346
1617783900000|2021-04-07 08:25:00|7255|7255|7262|7260|7265|7263|7255|7254|16697
1617784200000|2021-04-07 08:30:00|7263|7261|7264|7262|7269|7267|7262|7260|15783
1617784500000|2021-04-07 08:35:00|7263|7261|7269|7267|7271|7269|7260|7259|6132
1617784800000|2021-04-07 08:40:00|7268|7266|7263|7261|7268|7266|7261|7260|7753
1617785100000|2021-04-07 08:45:00|7264|7262|7260|7257|7267|7265|7259|7257|13251
1617785400000|2021-04-07 08:50:00|7259|7258|7257|7255|7264|7262|7256|7255|8264
1617785700000|2021-04-07 08:55:00|7256|7256|7251|7250|7259|7257|7250|7249|15086
1617786000000|2021-04-07 09:00:00|7252|7251|7253|7251|7260|7258|7251|7250|9750
1617786300000|2021-04-07 09:05:00|7252|7250|7251|7249|7254|7252|7249|7247|12610
1617786600000|2021-04-07 09:10:00|7250|7251|7255|7253|7256|7254|7249|7248|10173
1617786900000|2021-04-07 09:15:00|7254|7252|7248|7246|7254|7252|7245|7243|10326
1617787200000|2021-04-07 09:20:00|7247|7247|7249|7247|7252|7251|7247|7245|20081
1617787500000|2021-04-07 09:25:00|7250|7248|7248|7247|7252|7251|7247|7245|17157
1617787800000|2021-04-07 09:30:00|7249|7248|7241|7240|7249|7248|7241|7240|19030
1617788100000|2021-04-07 09:35:00|7240|7239|7242|7241|7242|7241|7231|7230|31557
1617788400000|2021-04-07 09:40:00|7243|7242|7241|7240|7248|7247|7239|7237|10991
1617788700000|2021-04-07 09:45:00|7240|7239|7247|7246|7250|7249|7240|7238|6234
1617789000000|2021-04-07 09:50:00|7248|7247|7241|7240|7248|7247|7239|7238|8212
1617789300000|2021-04-07 09:55:00|7240|7239|7238|7237|7241|7239|7234|7232|21112
1617789600000|2021-04-07 10:00:00|7239|7238|7240|7238|7243|7241|7237|7235|4221
1617789900000|2021-04-07 10:05:00|7239|7239|7233|7232|7241|7240|7233|7232|18795
1617790200000|2021-04-07 10:10:00|7234|7233|7240|7239|7243|7241|7233|7232|11031
1617790500000|2021-04-07 10:15:00|7239|7238|7244|7243|7245|7243|7238|7237|6165
1617790800000|2021-04-07 10:20:00|7245|7244|7241|7239|7246|7245|7240|7239|2318
1617791100000|2021-04-07 10:25:00|7240|7240|7239|7238|7242|7240|7237|7235|13810
1617791400000|2021-04-07 10:30:00|7240|7239|7244|7243|7246|7245|7238|7237|9106
1617791700000|2021-04-07 10:35:00|7243|7242|7247|7245|7248|7246|7243|7242|4492
1617792000000|2021-04-07 10:40:00|7246|7244|7244|7242|7246|7245|7242|7240|2583
1617792300000|2021-04-07 10:45:00|7243|7241|7242|7241|7243|7242|7238|7236|9777
1617792600000|2021-04-07 10:50:00|7241|7240|7241|7240|7244|7243|7240|7239|5620
1617792900000|2021-04-07 10:55:00|7240|7239|7243|7242|7244|7243|7238|7237|8430
1617793200000|2021-04-07 11:00:00|7247|7237|7239|7237|7247|7241|7239|7237|6072
1617793500000|2021-04-07 11:05:00|7238|7238|7249|7247|7249|7248|7238|7237|8780
1617793800000|2021-04-07 11:10:00|7248|7246|7250|7248|7253|7251|7244|7243|13870
1617794100000|2021-04-07 11:15:00|7251|7249|7243|7241|7251|7250|7241|7240|20701
1617794400000|2021-04-07 11:20:00|7242|7242|7236|7235|7243|7242|7236|7235|9824
1617794700000|2021-04-07 11:25:00|7235|7234|7232|7231|7237|7236|7231|7230|20449
1617795000000|2021-04-07 11:30:00|7233|7232|7240|7239|7241|7240|7232|7231|6009
1617795300000|2021-04-07 11:35:00|7239|7238|7237|7236|7239|7238|7236|7235|1272
1617795600000|2021-04-07 11:40:00|7238|7237|7232|7231|7238|7237|7231|7230|16532
1617795900000|2021-04-07 11:45:00|7231|7230|7233|7232|7237|7236|7231|7230|16267
1617796200000|2021-04-07 11:50:00|7232|7231|7233|7232|7233|7232|7231|7230|4567
1617796500000|2021-04-07 11:55:00|7232|7231|7221|7220|7234|7233|7221|7220|40953
1617796800000|2021-04-07 12:00:00|7220|7219|7226|7224|7229|7227|7220|7219|7121
1617797100000|2021-04-07 12:05:00|7225|7225|7235|7234|7238|7236|7225|7225|9395
1617797400000|2021-04-07 12:10:00|7234|7233|7233|7231|7240|7239|7232|7231|5077
1617797700000|2021-04-07 12:15:00|7232|7230|7221|7220|7232|7230|7221|7220|8685
1617798000000|2021-04-07 12:20:00|7222|7221|7215|7213|7222|7221|7214|7213|12983
1617798300000|2021-04-07 12:25:00|7214|7212|7221|7219|7221|7220|7211|7210|30479
1617798600000|2021-04-07 12:30:00|7220|7220|7216|7215|7223|7221|7214|7212|25024
1617798900000|2021-04-07 12:35:00|7217|7216|7214|7213|7220|7218|7213|7211|9297
1617799200000|2021-04-07 12:40:00|7213|7212|7215|7214|7216|7214|7211|7210|6198
1617799500000|2021-04-07 12:45:00|7214|7213|7216|7214|7217|7216|7211|7210|16807
1617799800000|2021-04-07 12:50:00|7215|7215|7218|7217|7219|7218|7211|7210|13214
1617800100000|2021-04-07 12:55:00|7217|7216|7217|7215|7219|7217|7214|7213|10683
1617800400000|2021-04-07 13:00:00|7218|7216|7220|7219|7222|7221|7216|7215|15432
1617800700000|2021-04-07 13:05:00|7219|7218|7233|7232|7234|7232|7218|7217|14614
1617801000000|2021-04-07 13:10:00|7232|7231|7229|7228|7236|7234|7227|7226|9447
1617801300000|2021-04-07 13:15:00|7230|7229|7233|7231|7235|7234|7226|7225|6964
1617801600000|2021-04-07 13:20:00|7232|7230|7228|7227|7232|7230|7224|7222|6355
1617801900000|2021-04-07 13:25:00|7229|7228|7234|7233|7235|7234|7227|7225|11306
1617802200000|2021-04-07 13:30:00|7235|7234|7247|7246|7249|7248|7233|7232|24349
1617802500000|2021-04-07 13:35:00|7246|7245|7237|7236|7248|7247|7236|7235|8679
1617802800000|2021-04-07 13:40:00|7238|7237|7232|7231|7240|7238|7231|7230|13054
1617803100000|2021-04-07 13:45:00|7233|7232|7235|7234|7238|7236|7230|7229|12209
1617803400000|2021-04-07 13:50:00|7236|7235|7222|7221|7236|7235|7222|7221|10869
1617803700000|2021-04-07 13:55:00|7223|7222|7227|7225|7230|7229|7221|7219|14834
1617804000000|2021-04-07 14:00:00|7226|7224|7228|7227|7233|7231|7219|7217|18137
1617804300000|2021-04-07 14:05:00|7227|7226|7227|7226|7232|7230|7226|7224|15135
1617804600000|2021-04-07 14:10:00|7226|7225|7227|7226|7228|7227|7223|7222|17675
1617804900000|2021-04-07 14:15:00|7226|7225|7233|7231|7235|7234|7226|7224|17388
1617805200000|2021-04-07 14:20:00|7232|7230|7228|7226|7232|7230|7227|7225|7004
1617805500000|2021-04-07 14:25:00|7227|7225|7231|7230|7234|7233|7224|7222|13867
1617805800000|2021-04-07 14:30:00|7232|7231|7229|7227|7236|7235|7228|7227|18415
1617806100000|2021-04-07 14:35:00|7228|7228|7227|7226|7232|7230|7225|7223|10225
1617806400000|2021-04-07 14:40:00|7228|7227|7233|7232|7234|7233|7227|7226|14776
1617806700000|2021-04-07 14:45:00|7234|7233|7235|7233|7238|7236|7233|7231|18034
1617807000000|2021-04-07 14:50:00|7236|7234|7239|7237|7241|7240|7235|7233|20425
1617807300000|2021-04-07 14:55:00|7240|7238|7237|7236|7241|7240|7236|7235|19001
1617807600000|2021-04-07 15:00:00|7236|7235|7231|7229|7237|7236|7227|7225|22331
1617807900000|2021-04-07 15:05:00|7230|7228|7229|7228|7233|7232|7229|7227|8291
1617808200000|2021-04-07 15:10:00|7230|7229|7231|7230|7232|7231|7227|7225|12256
1617808500000|2021-04-07 15:15:00|7230|7229|7227|7226|7232|7231|7226|7225|15460
1617808800000|2021-04-07 15:20:00|7228|7227|7227|7225|7228|7227|7223|7222|17325
1617809100000|2021-04-07 15:25:00|7226|7226|7235|7232|7235|7233|7224|7223|18121
1617865200000|2021-04-08 07:00:00|7263|7260|7244|7241|7273|7269|7241|7240|70882
1617865500000|2021-04-08 07:05:00|7245|7242|7240|7238|7248|7245|7234|7232|32968
1617865800000|2021-04-08 07:10:00|7241|7240|7237|7234|7246|7243|7233|7232|17049
1617866100000|2021-04-08 07:15:00|7238|7235|7234|7233|7243|7241|7231|7230|23907
1617866400000|2021-04-08 07:20:00|7235|7234|7234|7232|7241|7240|7231|7230|27143
1617866700000|2021-04-08 07:25:00|7235|7233|7249|7247|7249|7248|7231|7230|15370
1617867000000|2021-04-08 07:30:00|7248|7246|7244|7241|7248|7246|7239|7236|14376
1617867300000|2021-04-08 07:35:00|7245|7242|7240|7239|7247|7245|7239|7238|8374
1617867600000|2021-04-08 07:40:00|7239|7238|7238|7237|7242|7241|7235|7234|6539
1617867900000|2021-04-08 07:45:00|7239|7238|7240|7238|7246|7245|7239|7237|9050
1617868200000|2021-04-08 07:50:00|7239|7237|7237|7235|7241|7240|7233|7231|6845
1617868500000|2021-04-08 07:55:00|7236|7234|7228|7226|7236|7235|7227|7225|8685
1617868800000|2021-04-08 08:00:00|7227|7225|7225|7224|7229|7227|7223|7221|10168
1617869100000|2021-04-08 08:05:00|7224|7223|7217|7215|7226|7225|7215|7213|16420
1617869400000|2021-04-08 08:10:00|7216|7214|7216|7214|7220|7218|7213|7211|9791
1617869700000|2021-04-08 08:15:00|7215|7213|7221|7219|7221|7219|7213|7211|5432
1617870000000|2021-04-08 08:20:00|7220|7218|7227|7224|7230|7228|7220|7218|11918
1617870300000|2021-04-08 08:25:00|7226|7223|7223|7220|7230|7228|7220|7219|8666
1617870600000|2021-04-08 08:30:00|7222|7219|7214|7213|7225|7223|7213|7212|10712
1617870900000|2021-04-08 08:35:00|7213|7212|7223|7221|7223|7222|7213|7211|14685
1617871200000|2021-04-08 08:40:00|7224|7222|7220|7218|7230|7229|7218|7216|9944
1617871500000|2021-04-08 08:45:00|7219|7217|7219|7217|7219|7218|7214|7213|7462
1617871800000|2021-04-08 08:50:00|7218|7216|7224|7222|7228|7227|7216|7215|13120
1617872100000|2021-04-08 08:55:00|7223|7221|7216|7214|7223|7222|7214|7213|8422
1617872400000|2021-04-08 09:00:00|7217|7215|7225|7223|7225|7224|7216|7214|1993
1617872700000|2021-04-08 09:05:00|7224|7224|7222|7220|7226|7224|7221|7219|5713
1617873000000|2021-04-08 09:10:00|7221|7221|7222|7220|7222|7221|7216|7215|8355
1617873300000|2021-04-08 09:15:00|7223|7221|7215|7213|7223|7222|7212|7211|8353
1617873600000|2021-04-08 09:20:00|7214|7212|7211|7210|7215|7213|7207|7206|10501
1617873900000|2021-04-08 09:25:00|7210|7209|7203|7201|7211|7210|7201|7200|18426
1617874200000|2021-04-08 09:30:00|7204|7203|7208|7207|7208|7207|7202|7200|15605
1617874500000|2021-04-08 09:35:00|7209|7208|7196|7195|7209|7208|7196|7195|36683
1617874800000|2021-04-08 09:40:00|7195|7194|7189|7188|7199|7197|7187|7186|26868
1617875100000|2021-04-08 09:45:00|7190|7187|7195|7193|7195|7193|7188|7187|11929
1617875400000|2021-04-08 09:50:00|7194|7192|7188|7187|7195|7192|7188|7187|15852
1617875700000|2021-04-08 09:55:00|7189|7188|7189|7188|7193|7192|7188|7187|8573
1617876000000|2021-04-08 10:00:00|7188|7187|7193|7192|7195|7194|7188|7187|5286
1617876300000|2021-04-08 10:05:00|7192|7191|7187|7186|7193|7191|7187|7186|5715
1617876600000|2021-04-08 10:10:00|7186|7185|7187|7185|7187|7186|7183|7181|4690
1617876900000|2021-04-08 10:15:00|7186|7184|7184|7183|7187|7184|7179|7178|19333
1617877200000|2021-04-08 10:20:00|7183|7182|7167|7166|7186|7185|7166|7165|31237
1617877500000|2021-04-08 10:25:00|7168|7167|7170|7168|7177|7175|7168|7167|16480
1617877800000|2021-04-08 10:30:00|7171|7169|7177|7176|7178|7177|7170|7169|11868
1617878100000|2021-04-08 10:35:00|7178|7175|7170|7168|7178|7177|7168|7167|14320
1617878400000|2021-04-08 10:40:00|7169|7169|7162|7161|7173|7171|7161|7160|11029
1617878700000|2021-04-08 10:45:00|7161|7160|7163|7161|7165|7163|7160|7159|22993
1617879000000|2021-04-08 10:50:00|7164|7162|7163|7161|7167|7166|7162|7161|16539
1617879300000|2021-04-08 10:55:00|7164|7162|7161|7160|7168|7167|7160|7159|25234
1617879600000|2021-04-08 11:00:00|7162|7161|7168|7167|7172|7170|7162|7160|17715
1617879900000|2021-04-08 11:05:00|7167|7166|7166|7165|7170|7169|7165|7164|5522
1617880200000|2021-04-08 11:10:00|7165|7164|7166|7164|7166|7165|7158|7156|10561
1617880500000|2021-04-08 11:15:00|7165|7163|7169|7167|7171|7169|7160|7159|6314
1617880800000|2021-04-08 11:20:00|7170|7168|7167|7166|7171|7170|7166|7164|7696
1617881100000|2021-04-08 11:25:00|7169|7168|7168|7167|7171|7169|7166|7165|6360
1617881400000|2021-04-08 11:30:00|7169|7168|7165|7163|7170|7169|7162|7160|9628
1617881700000|2021-04-08 11:35:00|7164|7162|7170|7169|7171|7169|7162|7160|4335
1617882000000|2021-04-08 11:40:00|7171|7168|7165|7164|7173|7172|7162|7160|6946
1617882300000|2021-04-08 11:45:00|7166|7163|7157|7155|7166|7164|7156|7154|7351
1617882600000|2021-04-08 11:50:00|7156|7156|7157|7156|7160|7159|7153|7151|10899
1617882900000|2021-04-08 11:55:00|7156|7155|7164|7162|7166|7165|7156|7155|4644
1617883200000|2021-04-08 12:00:00|7163|7163|7166|7165|7167|7166|7162|7161|7184
1617883500000|2021-04-08 12:05:00|7167|7166|7164|7163|7169|7168|7162|7161|11512
1617883800000|2021-04-08 12:10:00|7165|7162|7163|7162|7169|7168|7161|7160|12513
1617884100000|2021-04-08 12:15:00|7162|7161|7166|7164|7166|7164|7159|7158|2102
1617884400000|2021-04-08 12:20:00|7167|7165|7161|7160|7168|7166|7161|7160|4141
1617884700000|2021-04-08 12:25:00|7162|7161|7167|7166|7172|7171|7161|7160|8389
1617885000000|2021-04-08 12:30:00|7168|7165|7159|7158|7168|7166|7159|7158|8232
1617885300000|2021-04-08 12:35:00|7160|7159|7158|7157|7163|7162|7158|7157|9793
1617885600000|2021-04-08 12:40:00|7157|7156|7156|7155|7158|7157|7156|7155|11594
1617885900000|2021-04-08 12:45:00|7157|7156|7163|7162|7164|7162|7156|7155|17604
1617886200000|2021-04-08 12:50:00|7164|7163|7158|7157|7164|7163|7158|7157|9035
1617886500000|2021-04-08 12:55:00|7157|7156|7161|7160|7162|7161|7156|7155|10512
1617886800000|2021-04-08 13:00:00|7160|7159|7159|7158|7161|7159|7151|7150|38379
1617887100000|2021-04-08 13:05:00|7158|7157|7155|7154|7163|7162|7155|7153|10821
1617887400000|2021-04-08 13:10:00|7154|7153|7150|7149|7155|7153|7144|7143|72740
1617887700000|2021-04-08 13:15:00|7151|7150|7154|7153|7158|7157|7150|7149|17711
1617888000000|2021-04-08 13:20:00|7155|7154|7162|7161|7162|7161|7150|7148|12918
1617888300000|2021-04-08 13:25:00|7163|7162|7158|7157|7163|7162|7157|7156|13359
1617888600000|2021-04-08 13:30:00|7159|7158|7140|7139|7159|7158|7138|7137|27813
1617888900000|2021-04-08 13:35:00|7139|7138|7138|7137|7142|7140|7131|7130|18564
1617889200000|2021-04-08 13:40:00|7139|7138|7129|7128|7155|7154|7124|7123|92543
1617889500000|2021-04-08 13:45:00|7128|7127|7117|7115|7128|7127|7108|7107|31707
1617889800000|2021-04-08 13:50:00|7116|7114|7123|7121|7129|7128|7115|7113|13655
1617890100000|2021-04-08 13:55:00|7122|7122|7133|7132|7134|7132|7119|7117|15013
1617890400000|2021-04-08 14:00:00|7134|7133|7125|7123|7141|7139|7124|7121|24118
1617890700000|2021-04-08 14:05:00|7124|7122|7124|7122|7128|7126|7120|7119|22513
1617891000000|2021-04-08 14:10:00|7123|7121|7122|7120|7126|7124|7116|7114|17172
1617891300000|2021-04-08 14:15:00|7123|7121|7119|7118|7128|7126|7118|7117|12486
1617891600000|2021-04-08 14:20:00|7120|7119|7119|7118|7123|7121|7116|7115|19391
1617891900000|2021-04-08 14:25:00|7118|7117|7124|7122|7125|7124|7116|7115|14906
1617892200000|2021-04-08 14:30:00|7123|7123|7130|7128|7131|7130|7118|7117|26826
1617892500000|2021-04-08 14:35:00|7129|7129|7139|7137|7140|7138|7129|7128|12783
1617892800000|2021-04-08 14:40:00|7140|7138|7145|7144|7148|7147|7135|7134|12662
1617893100000|2021-04-08 14:45:00|7146|7145|7149|7147|7150|7149|7145|7143|19024
1617893400000|2021-04-08 14:50:00|7148|7145|7141|7140|7148|7146|7139|7137|23196
1617893700000|2021-04-08 14:55:00|7140|7139|7143|7141|7147|7145|7140|7138|20602
1617894000000|2021-04-08 15:00:00|7144|7142|7147|7145|7156|7154|7144|7142|20738
1617894300000|2021-04-08 15:05:00|7148|7146|7145|7143|7151|7149|7145|7143|14405
1617894600000|2021-04-08 15:10:00|7144|7142|7144|7143|7147|7146|7142|7141|17051
1617894900000|2021-04-08 15:15:00|7145|7144|7142|7141|7151|7150|7140|7139|31810
1617895200000|2021-04-08 15:20:00|7143|7142|7137|7136|7144|7143|7136|7135|20119
1617895500000|2021-04-08 15:25:00|7138|7137|7142|7139|7148|7147|7137|7136|16348
1617951600000|2021-04-09 07:00:00|7150|7133|7141|7138|7157|7155|7116|7114|82874
1617951900000|2021-04-09 07:05:00|7142|7139|7134|7132|7145|7142|7123|7120|56540
1617952200000|2021-04-09 07:10:00|7133|7131|7134|7132|7136|7134|7117|7115|23315
1617952500000|2021-04-09 07:15:00|7135|7133|7136|7133|7142|7139|7127|7126|21643
1617952800000|2021-04-09 07:20:00|7135|7132|7130|7129|7135|7133|7121|7120|19832
1617953100000|2021-04-09 07:25:00|7129|7128|7119|7117|7138|7136|7119|7117|29282
1617953400000|2021-04-09 07:30:00|7120|7116|7125|7124|7128|7126|7114|7112|16883
1617953700000|2021-04-09 07:35:00|7124|7123|7134|7131|7136|7134|7124|7123|7626
1617954000000|2021-04-09 07:40:00|7135|7132|7127|7125|7137|7135|7127|7124|11521
1617954300000|2021-04-09 07:45:00|7126|7124|7131|7130|7132|7130|7121|7120|14962
1617954600000|2021-04-09 07:50:00|7130|7129|7140|7138|7140|7138|7126|7125|15103
1617954900000|2021-04-09 07:55:00|7139|7139|7148|7145|7150|7149|7139|7138|14700
1617955200000|2021-04-09 08:00:00|7147|7144|7140|7138|7147|7144|7132|7131|16633
1617955500000|2021-04-09 08:05:00|7139|7137|7123|7121|7139|7138|7123|7121|17409
1617955800000|2021-04-09 08:10:00|7122|7122|7116|7114|7123|7122|7115|7113|15458
1617956100000|2021-04-09 08:15:00|7117|7115|7110|7108|7121|7119|7108|7106|19519
1617956400000|2021-04-09 08:20:00|7111|7109|7109|7108|7119|7117|7108|7106|40926
1617956700000|2021-04-09 08:25:00|7110|7109|7102|7101|7110|7109|7101|7100|23619
1617957000000|2021-04-09 08:30:00|7103|7102|7099|7098|7109|7107|7098|7096|25449
1617957300000|2021-04-09 08:35:00|7100|7099|7098|7096|7104|7102|7096|7095|25320
1617957600000|2021-04-09 08:40:00|7097|7097|7105|7104|7109|7107|7097|7096|19202
1617957900000|2021-04-09 08:45:00|7106|7105|7120|7117|7120|7117|7106|7104|19720
1617958200000|2021-04-09 08:50:00|7119|7116|7119|7117|7121|7120|7112|7111|6671
1617958500000|2021-04-09 08:55:00|7118|7116|7122|7120|7128|7126|7116|7115|17563
1617958800000|2021-04-09 09:00:00|7121|7119|7115|7113|7121|7120|7115|7113|6551
1617959100000|2021-04-09 09:05:00|7114|7114|7116|7114|7118|7116|7114|7113|5255
1617959400000|2021-04-09 09:10:00|7115|7113|7123|7121|7124|7122|7114|7112|5139
1617959700000|2021-04-09 09:15:00|7122|7120|7123|7122|7123|7122|7118|7116|6093
1617960000000|2021-04-09 09:20:00|7122|7121|7130|7127|7135|7133|7121|7120|10057
1617960300000|2021-04-09 09:25:00|7129|7128|7131|7130|7137|7136|7129|7128|7243
1617960600000|2021-04-09 09:30:00|7130|7129|7135|7133|7135|7134|7127|7126|17810
1617960900000|2021-04-09 09:35:00|7134|7132|7140|7137|7146|7144|7133|7132|30632
1617961200000|2021-04-09 09:40:00|7141|7138|7135|7133|7142|7139|7133|7132|5344
1617961500000|2021-04-09 09:45:00|7136|7134|7139|7138|7145|7144|7136|7134|10829
1617961800000|2021-04-09 09:50:00|7138|7137|7136|7135|7141|7139|7132|7131|33373
1617962100000|2021-04-09 09:55:00|7135|7134|7145|7144|7145|7144|7135|7133|27982
1617962400000|2021-04-09 10:00:00|7144|7143|7143|7141|7145|7143|7140|7139|13096
1617962700000|2021-04-09 10:05:00|7142|7140|7154|7153|7156|7154|7141|7139|19700
1617963000000|2021-04-09 10:10:00|7155|7154|7147|7145|7158|7156|7146|7145|16214
1617963300000|2021-04-09 10:15:00|7146|7144|7147|7145|7148|7146|7140|7139|3674
1617963600000|2021-04-09 10:20:00|7146|7144|7148|7146|7149|7147|7145|7143|3258
1617963900000|2021-04-09 10:25:00|7147|7145|7146|7145|7147|7146|7140|7139|10957
1617964200000|2021-04-09 10:30:00|7145|7144|7149|7147|7150|7149|7145|7143|2382
1617964500000|2021-04-09 10:35:00|7148|7148|7159|7157|7160|7158|7148|7146|4723
1617964800000|2021-04-09 10:40:00|7158|7156|7154|7152|7160|7158|7153|7152|6488
1617965100000|2021-04-09 10:45:00|7153|7151|7156|7154|7158|7156|7150|7148|10559
1617965400000|2021-04-09 10:50:00|7155|7153|7158|7156|7160|7158|7151|7149|12056
1617965700000|2021-04-09 10:55:00|7159|7157|7155|7154|7161|7159|7155|7153|10920
1617966000000|2021-04-09 11:00:00|7156|7153|7159|7157|7162|7160|7153|7152|11566
1617966300000|2021-04-09 11:05:00|7158|7156|7153|7151|7158|7156|7151|7150|21237
1617966600000|2021-04-09 11:10:00|7152|7152|7147|7145|7154|7152|7147|7145|6282
1617966900000|2021-04-09 11:15:00|7148|7146|7153|7152|7155|7154|7148|7146|10689
1617967200000|2021-04-09 11:20:00|7154|7151|7166|7163|7172|7170|7152|7150|16172
1617967500000|2021-04-09 11:25:00|7165|7164|7167|7165|7168|7166|7160|7158|6449
1617967800000|2021-04-09 11:30:00|7166|7164|7171|7169|7172|7170|7161|7160|8964
1617968100000|2021-04-09 11:35:00|7169|7168|7173|7172|7175|7174|7169|7168|4320
1617968400000|2021-04-09 11:40:00|7172|7171|7171|7170|7174|7172|7168|7167|10686
1617968700000|2021-04-09 11:45:00|7170|7169|7172|7170|7174|7172|7169|7168|2727
1617969000000|2021-04-09 11:50:00|7173|7171|7174|7172|7178|7175|7169|7168|10685
1617969300000|2021-04-09 11:55:00|7173|7171|7172|7170|7178|7176|7170|7168|8718
1617969600000|2021-04-09 12:00:00|7173|7171|7172|7170|7174|7173|7169|7168|4800
1617969900000|2021-04-09 12:05:00|7171|7169|7160|7158|7172|7169|7160|7158|10129
1617970200000|2021-04-09 12:10:00|7161|7157|7162|7160|7165|7163|7161|7157|8650
1617970500000|2021-04-09 12:15:00|7161|7161|7158|7157|7162|7161|7154|7153|8766
1617970800000|2021-04-09 12:20:00|7159|7158|7161|7159|7163|7161|7156|7155|3632
1617971100000|2021-04-09 12:25:00|7160|7158|7156|7155|7160|7158|7156|7155|3346
1617971400000|2021-04-09 12:30:00|7155|7154|7157|7156|7159|7157|7155|7154|8469
1617971700000|2021-04-09 12:35:00|7158|7157|7164|7163|7165|7164|7158|7157|6921
1617972000000|2021-04-09 12:40:00|7163|7162|7165|7164|7167|7166|7161|7160|4765
1617972300000|2021-04-09 12:45:00|7166|7165|7157|7156|7167|7165|7156|7155|10109
1617972600000|2021-04-09 12:50:00|7156|7155|7160|7158|7164|7162|7156|7154|7716
1617972900000|2021-04-09 12:55:00|7159|7157|7157|7156|7160|7158|7157|7156|3703
1617973200000|2021-04-09 13:00:00|7156|7155|7153|7151|7157|7156|7151|7150|18331
1617973500000|2021-04-09 13:05:00|7154|7152|7148|7147|7154|7152|7145|7143|18735
1617973800000|2021-04-09 13:10:00|7149|7146|7146|7145|7149|7147|7144|7143|6414
1617974100000|2021-04-09 13:15:00|7145|7144|7142|7141|7147|7146|7141|7140|12804
1617974400000|2021-04-09 13:20:00|7141|7140|7143|7142|7146|7145|7140|7139|15333
1617974700000|2021-04-09 13:25:00|7142|7141|7133|7131|7142|7141|7130|7128|22193
1617975000000|2021-04-09 13:30:00|7132|7132|7136|7134|7139|7137|7129|7127|18584
1617975300000|2021-04-09 13:35:00|7135|7135|7143|7141|7149|7147|7135|7134|21794
1617975600000|2021-04-09 13:40:00|7142|7142|7132|7130|7148|7146|7130|7129|14779
1617975900000|2021-04-09 13:45:00|7133|7131|7136|7135|7139|7137|7132|7130|12024
1617976200000|2021-04-09 13:50:00|7137|7136|7137|7136|7143|7141|7132|7130|13673
1617976500000|2021-04-09 13:55:00|7138|7137|7133|7132|7140|7138|7131|7128|8858
1617976800000|2021-04-09 14:00:00|7134|7133|7127|7126|7134|7133|7125|7124|12807
1617977100000|2021-04-09 14:05:00|7126|7125|7123|7122|7132|7130|7123|7122|24771
1617977400000|2021-04-09 14:10:00|7124|7123|7122|7120|7128|7126|7121|7120|15533
1617977700000|2021-04-09 14:15:00|7121|7119|7123|7121|7125|7124|7119|7117|23101
1617978000000|2021-04-09 14:20:00|7122|7122|7132|7130|7132|7130|7121|7120|15097
1617978300000|2021-04-09 14:25:00|7133|7131|7136|7135|7137|7135|7128|7127|6766
1617978600000|2021-04-09 14:30:00|7135|7134|7140|7139|7140|7139|7131|7130|8887
1617978900000|2021-04-09 14:35:00|7139|7138|7139|7138|7140|7138|7134|7133|7390
1617979200000|2021-04-09 14:40:00|7138|7137|7137|7136|7139|7138|7135|7134|6749
1617979500000|2021-04-09 14:45:00|7136|7134|7129|7128|7136|7135|7128|7126|17982
1617979800000|2021-04-09 14:50:00|7130|7129|7134|7133|7137|7136|7129|7129|17767
1617980100000|2021-04-09 14:55:00|7135|7134|7138|7137|7138|7137|7134|7133|10006
1617980400000|2021-04-09 15:00:00|7139|7138|7142|7141|7142|7141|7137|7136|12938
1617980700000|2021-04-09 15:05:00|7141|7140|7137|7136|7143|7142|7137|7136|9933
1617981000000|2021-04-09 15:10:00|7136|7135|7137|7135|7141|7140|7136|7134|8431
1617981300000|2021-04-09 15:15:00|7136|7136|7136|7134|7137|7136|7134|7133|15684
1617981600000|2021-04-09 15:20:00|7135|7135|7137|7136|7139|7138|7134|7133|10750
1617981900000|2021-04-09 15:25:00|7136|7135|7139|7138|7141|7140|7136|7135|16122
1618210800000|2021-04-12 07:00:00|7146|7145|7101|7098|7146|7145|7095|7092|133771
1618211100000|2021-04-12 07:05:00|7100|7099|7104|7101|7109|7107|7087|7085|60723
1618211400000|2021-04-12 07:10:00|7105|7102|7097|7095|7121|7120|7097|7094|36885
1618211700000|2021-04-12 07:15:00|7096|7094|7104|7103|7105|7103|7096|7093|38633
1618212000000|2021-04-12 07:20:00|7103|7102|7101|7099|7104|7102|7096|7095|22086
1618212300000|2021-04-12 07:25:00|7100|7098|7095|7094|7104|7103|7093|7092|51977
1618212600000|2021-04-12 07:30:00|7094|7093|7083|7082|7096|7094|7083|7082|65122
1618212900000|2021-04-12 07:35:00|7084|7083|7081|7080|7088|7086|7074|7073|22468
1618213200000|2021-04-12 07:40:00|7082|7081|7077|7076|7086|7084|7073|7071|32965
1618213500000|2021-04-12 07:45:00|7076|7075|7089|7087|7089|7087|7075|7074|13858
1618213800000|2021-04-12 07:50:00|7090|7088|7102|7100|7105|7103|7090|7087|33494
1618214100000|2021-04-12 07:55:00|7103|7101|7105|7104|7106|7104|7098|7096|8786
1618214400000|2021-04-12 08:00:00|7104|7103|7103|7101|7107|7106|7100|7099|13586
1618214700000|2021-04-12 08:05:00|7104|7102|7101|7099|7105|7104|7097|7096|19613
1618215000000|2021-04-12 08:10:00|7100|7100|7095|7093|7104|7103|7094|7092|21938
1618215300000|2021-04-12 08:15:00|7096|7094|7095|7094|7103|7102|7094|7092|11024
1618215600000|2021-04-12 08:20:00|7096|7095|7090|7087|7100|7098|7089|7087|25706
1618215900000|2021-04-12 08:25:00|7089|7086|7086|7085|7092|7090|7084|7082|9119
1618216200000|2021-04-12 08:30:00|7085|7084|7094|7093|7095|7093|7085|7084|14338
1618216500000|2021-04-12 08:35:00|7095|7094|7100|7099|7102|7100|7093|7091|11885
1618216800000|2021-04-12 08:40:00|7099|7098|7095|7094|7100|7099|7093|7091|4577
1618217100000|2021-04-12 08:45:00|7094|7093|7096|7094|7100|7099|7094|7092|9652
1618217400000|2021-04-12 08:50:00|7097|7095|7101|7100|7102|7101|7097|7094|7651
1618217700000|2021-04-12 08:55:00|7102|7101|7101|7100|7107|7105|7101|7100|13665
1618218000000|2021-04-12 09:00:00|7102|7101|7106|7105|7108|7106|7102|7100|9234
1618218300000|2021-04-12 09:05:00|7107|7106|7111|7110|7112|7111|7106|7105|10625
1618218600000|2021-04-12 09:10:00|7110|7109|7106|7105|7110|7109|7105|7104|17166
1618218900000|2021-04-12 09:15:00|7107|7106|7118|7117|7119|7117|7107|7105|4573
1618219200000|2021-04-12 09:20:00|7119|7118|7129|7128|7133|7132|7117|7116|61400
1618219500000|2021-04-12 09:25:00|7130|7129|7132|7131|7140|7139|7126|7124|27804
1618219800000|2021-04-12 09:30:00|7133|7132|7118|7116|7135|7133|7117|7116|13372
1618220100000|2021-04-12 09:35:00|7117|7115|7115|7114|7119|7118|7113|7112|12127
1618220400000|2021-04-12 09:40:00|7116|7115|7112|7110|7117|7115|7111|7110|8412
1618220700000|2021-04-12 09:45:00|7111|7111|7124|7122|7125|7123|7108|7106|25086
1618221000000|2021-04-12 09:50:00|7123|7121|7123|7122|7127|7126|7120|7119|4720
1618221300000|2021-04-12 09:55:00|7124|7123|7127|7126|7128|7126|7123|7122|4107
1618221600000|2021-04-12 10:00:00|7126|7125|7123|7122|7127|7125|7120|7116|23232
1618221900000|2021-04-12 10:05:00|7124|7123|7126|7125|7128|7127|7119|7117|11554
1618222200000|2021-04-12 10:10:00|7127|7126|7129|7128|7134|7132|7126|7125|12781
1618222500000|2021-04-12 10:15:00|7128|7127|7125|7124|7128|7127|7122|7121|8216
1618222800000|2021-04-12 10:20:00|7126|7125|7127|7126|7130|7129|7125|7124|7943
1618223100000|2021-04-12 10:25:00|7128|7127|7134|7133|7135|7133|7126|7125|11911
1618223400000|2021-04-12 10:30:00|7135|7134|7129|7127|7136|7134|7127|7126|10488
1618223700000|2021-04-12 10:35:00|7128|7128|7129|7128|7133|7132|7128|7127|8210
1618224000000|2021-04-12 10:40:00|7130|7129|7125|7124|7130|7129|7123|7122|8501
1618224300000|2021-04-12 10:45:00|7124|7122|7128|7126|7129|7127|7122|7120|16276
1618224600000|2021-04-12 10:50:00|7127|7125|7134|7131|7134|7131|7124|7123|14095
1618224900000|2021-04-12 10:55:00|7133|7132|7125|7124|7135|7133|7125|7123|9032
1618225200000|2021-04-12 11:00:00|7124|7123|7126|7125|7129|7127|7122|7120|16770
1618225500000|2021-04-12 11:05:00|7127|7126|7126|7125|7129|7128|7125|7123|11381
1618225800000|2021-04-12 11:10:00|7125|7124|7124|7123|7131|7129|7124|7123|13039
1618226100000|2021-04-12 11:15:00|7125|7124|7126|7125|7128|7127|7123|7121|4875
1618226400000|2021-04-12 11:20:00|7127|7126|7131|7130|7133|7131|7126|7125|6435
1618226700000|2021-04-12 11:25:00|7130|7129|7131|7130|7134|7132|7130|7128|7306
1618227000000|2021-04-12 11:30:00|7132|7131|7139|7138|7143|7141|7130|7129|19534
1618227300000|2021-04-12 11:35:00|7140|7139|7136|7135|7142|7141|7136|7135|12456
1618227600000|2021-04-12 11:40:00|7135|7134|7136|7135|7139|7137|7134|7133|6689
1618227900000|2021-04-12 11:45:00|7135|7134|7133|7131|7135|7134|7132|7130|3825
1618228200000|2021-04-12 11:50:00|7134|7132|7134|7133|7135|7134|7133|7131|3634
1618228500000|2021-04-12 11:55:00|7135|7132|7131|7129|7135|7132|7128|7127|7384
1618228800000|2021-04-12 12:00:00|7130|7130|7127|7126|7133|7132|7126|7125|5947
1618229100000|2021-04-12 12:05:00|7128|7125|7127|7125|7130|7129|7125|7124|5573
1618229400000|2021-04-12 12:10:00|7126|7126|7123|7122|7127|7126|7123|7121|12629
1618229700000|2021-04-12 12:15:00|7124|7123|7122|7121|7125|7123|7121|7120|5792
1618230000000|2021-04-12 12:20:00|7120|7119|7125|7124|7129|7127|7120|7119|8097
1618230300000|2021-04-12 12:25:00|7124|7123|7122|7120|7124|7123|7120|7119|4879
1618230600000|2021-04-12 12:30:00|7121|7119|7122|7120|7128|7126|7119|7117|17078
1618230900000|2021-04-12 12:35:00|7121|7121|7120|7118|7123|7121|7117|7116|12072
1618231200000|2021-04-12 12:40:00|7119|7119|7117|7115|7120|7119|7115|7113|13095
1618231500000|2021-04-12 12:45:00|7118|7116|7119|7118|7123|7122|7117|7115|12350
1618231800000|2021-04-12 12:50:00|7118|7117|7115|7114|7119|7118|7114|7113|10768
1618232100000|2021-04-12 12:55:00|7116|7115|7128|7127|7128|7127|7114|7112|6818
1618232400000|2021-04-12 13:00:00|7127|7126|7141|7140|7144|7142|7127|7125|10984
1618232700000|2021-04-12 13:05:00|7142|7141|7148|7146|7149|7147|7137|7136|9979
1618233000000|2021-04-12 13:10:00|7147|7147|7144|7143|7152|7150|7143|7142|15485
1618233300000|2021-04-12 13:15:00|7145|7142|7144|7142|7150|7148|7142|7141|18871
1618233600000|2021-04-12 13:20:00|7143|7143|7139|7137|7145|7143|7136|7135|11039
1618233900000|2021-04-12 13:25:00|7138|7136|7134|7133|7139|7138|7132|7130|19120
1618234200000|2021-04-12 13:30:00|7135|7134|7146|7145|7147|7146|7135|7134|15142
1618234500000|2021-04-12 13:35:00|7147|7146|7147|7146|7155|7154|7145|7143|11591
1618234800000|2021-04-12 13:40:00|7148|7147|7150|7148|7154|7151|7145|7143|17543
1618235100000|2021-04-12 13:45:00|7151|7149|7142|7141|7155|7154|7141|7140|17757
1618235400000|2021-04-12 13:50:00|7141|7140|7141|7140|7145|7143|7138|7136|11063
1618235700000|2021-04-12 13:55:00|7142|7141|7138|7137|7143|7142|7136|7134|14099
1618236000000|2021-04-12 14:00:00|7137|7136|7135|7134|7142|7141|7133|7132|18512
1618236300000|2021-04-12 14:05:00|7134|7133|7132|7131|7136|7134|7129|7127|12289
1618236600000|2021-04-12 14:10:00|7131|7130|7127|7126|7131|7130|7123|7121|10056
1618236900000|2021-04-12 14:15:00|7126|7125|7128|7127|7130|7129|7126|7125|10866
1618237200000|2021-04-12 14:20:00|7129|7128|7133|7132|7135|7134|7128|7126|13395
1618237500000|2021-04-12 14:25:00|7132|7131|7133|7132|7135|7134|7129|7128|16347
1618237800000|2021-04-12 14:30:00|7134|7131|7135|7134|7136|7134|7128|7127|12680
1618238100000|2021-04-12 14:35:00|7134|7133|7131|7130|7134|7133|7129|7127|9825
1618238400000|2021-04-12 14:40:00|7133|7131|7129|7128|7133|7132|7126|7125|18039
1618238700000|2021-04-12 14:45:00|7130|7129|7128|7127|7131|7130|7126|7125|22794
1618239000000|2021-04-12 14:50:00|7129|7128|7130|7129|7131|7129|7127|7126|12400
1618239300000|2021-04-12 14:55:00|7129|7128|7132|7131|7135|7134|7129|7128|12762
1618239600000|2021-04-12 15:00:00|7131|7130|7131|7130|7134|7133|7131|7130|14512
1618239900000|2021-04-12 15:05:00|7130|7129|7121|7120|7130|7129|7121|7119|15306
1618240200000|2021-04-12 15:10:00|7120|7119|7112|7111|7124|7123|7112|7111|25887
1618240500000|2021-04-12 15:15:00|7111|7110|7116|7115|7116|7115|7101|7100|56701
1618240800000|2021-04-12 15:20:00|7117|7116|7117|7116|7119|7118|7114|7113|12734
1618241100000|2021-04-12 15:25:00|7116|7115|7112|7109|7119|7118|7111|7109|16320
1618297200000|2021-04-13 07:00:00|7125|7110|7129|7127|7139|7136|7120|7110|50863
1618297500000|2021-04-13 07:05:00|7128|7128|7120|7117|7148|7147|7119|7116|28515
1618297800000|2021-04-13 07:10:00|7121|7118|7117|7115|7121|7119|7106|7105|29747
1618298100000|2021-04-13 07:15:00|7116|7114|7133|7131|7139|7137|7115|7113|10381
1618298400000|2021-04-13 07:20:00|7132|7130|7135|7133|7141|7139|7128|7127|12736
1618298700000|2021-04-13 07:25:00|7136|7134|7135|7134|7141|7139|7132|7130|14157
1618299000000|2021-04-13 07:30:00|7134|7133|7152|7151|7152|7151|7130|7128|16601
1618299300000|2021-04-13 07:35:00|7151|7150|7152|7150|7157|7154|7145|7144|11109
1618299600000|2021-04-13 07:40:00|7153|7151|7158|7156|7160|7158|7146|7145|20409
1618299900000|2021-04-13 07:45:00|7157|7155|7156|7154|7165|7163|7152|7151|14458
1618300200000|2021-04-13 07:50:00|7155|7153|7160|7159|7161|7159|7149|7148|11941
1618300500000|2021-04-13 07:55:00|7161|7160|7168|7166|7172|7171|7157|7155|18890
1618300800000|2021-04-13 08:00:00|7169|7167|7172|7170|7172|7170|7157|7156|9260
1618301100000|2021-04-13 08:05:00|7171|7171|7167|7165|7174|7173|7167|7165|12471
1618301400000|2021-04-13 08:10:00|7166|7166|7168|7166|7171|7169|7164|7163|16528
1618301700000|2021-04-13 08:15:00|7167|7167|7182|7181|7189|7187|7167|7166|43435
1618302000000|2021-04-13 08:20:00|7181|7180|7187|7186|7189|7186|7180|7179|23916
1618302300000|2021-04-13 08:25:00|7188|7185|7185|7184|7191|7190|7183|7181|10786
1618302600000|2021-04-13 08:30:00|7186|7185|7183|7181|7187|7186|7178|7177|9224
1618302900000|2021-04-13 08:35:00|7182|7180|7174|7172|7183|7181|7174|7172|9675
1618303200000|2021-04-13 08:40:00|7173|7173|7182|7180|7186|7185|7171|7170|15317
1618303500000|2021-04-13 08:45:00|7183|7181|7179|7178|7187|7185|7179|7177|8655
1618303800000|2021-04-13 08:50:00|7180|7179|7173|7172|7180|7179|7173|7171|4136
1618304100000|2021-04-13 08:55:00|7175|7171|7174|7173|7176|7175|7171|7170|9447
1618304400000|2021-04-13 09:00:00|7173|7172|7171|7169|7174|7172|7169|7167|5650
1618304700000|2021-04-13 09:05:00|7170|7168|7173|7171|7178|7176|7169|7168|10039
1618305000000|2021-04-13 09:10:00|7174|7172|7176|7175|7181|7179|7172|7171|14361
1618305300000|2021-04-13 09:15:00|7175|7174|7173|7171|7175|7174|7169|7167|14698
1618305600000|2021-04-13 09:20:00|7174|7172|7170|7168|7176|7175|7169|7167|4814
1618305900000|2021-04-13 09:25:00|7169|7167|7167|7165|7170|7169|7166|7164|7301
1618306200000|2021-04-13 09:30:00|7166|7164|7167|7165|7168|7166|7163|7161|5319
1618306500000|2021-04-13 09:35:00|7166|7166|7169|7168|7170|7169|7165|7163|15157
1618306800000|2021-04-13 09:40:00|7170|7167|7180|7179|7180|7179|7168|7167|27933
1618307100000|2021-04-13 09:45:00|7179|7178|7180|7179|7180|7179|7176|7175|6115
1618307400000|2021-04-13 09:50:00|7181|7180|7193|7192|7195|7194|7181|7180|28413
1618307700000|2021-04-13 09:55:00|7194|7193|7191|7190|7194|7193|7187|7185|15160
1618308000000|2021-04-13 10:00:00|7192|7191|7183|7181|7192|7191|7182|7181|6153
1618308300000|2021-04-13 10:05:00|7184|7182|7187|7185|7189|7187|7181|7180|12458
1618308600000|2021-04-13 10:10:00|7188|7186|7189|7187|7196|7195|7186|7185|18058
1618308900000|2021-04-13 10:15:00|7188|7186|7188|7187|7189|7187|7181|7179|20699
1618309200000|2021-04-13 10:20:00|7189|7186|7188|7186|7191|7190|7185|7183|10304
1618309500000|2021-04-13 10:25:00|7187|7185|7187|7186|7188|7186|7182|7180|9817
1618309800000|2021-04-13 10:30:00|7188|7187|7180|7178|7189|7187|7180|7177|7306
1618310100000|2021-04-13 10:35:00|7179|7179|7176|7175|7179|7179|7172|7170|7724
1618310400000|2021-04-13 10:40:00|7177|7174|7175|7174|7179|7178|7171|7170|15452
1618310700000|2021-04-13 10:45:00|7174|7173|7177|7176|7180|7178|7174|7173|4454
1618311000000|2021-04-13 10:50:00|7178|7177|7178|7176|7179|7177|7175|7174|5177
1618311300000|2021-04-13 10:55:00|7177|7175|7168|7167|7177|7175|7165|7164|13311
1618311600000|2021-04-13 11:00:00|7167|7159|7145|7143|7167|7161|7131|7128|99952
1618311900000|2021-04-13 11:05:00|7144|7142|7169|7167|7174|7172|7143|7141|34469
1618312200000|2021-04-13 11:10:00|7166|7166|7167|7165|7175|7173|7162|7160|14265
1618312500000|2021-04-13 11:15:00|7166|7164|7161|7158|7169|7167|7156|7155|12675
1618312800000|2021-04-13 11:20:00|7162|7159|7157|7154|7165|7163|7156|7154|11910
1618313100000|2021-04-13 11:25:00|7156|7153|7151|7150|7156|7153|7147|7145|12553
1618313400000|2021-04-13 11:30:00|7150|7149|7157|7155|7158|7157|7148|7146|15935
1618313700000|2021-04-13 11:35:00|7156|7154|7169|7166|7170|7168|7155|7154|11946
1618314000000|2021-04-13 11:40:00|7168|7167|7161|7159|7168|7167|7160|7159|5631
1618314300000|2021-04-13 11:45:00|7160|7160|7152|7150|7162|7160|7151|7150|11744
1618314600000|2021-04-13 11:50:00|7153|7151|7148|7145|7156|7154|7148|7145|9139
1618314900000|2021-04-13 11:55:00|7146|7146|7149|7147|7151|7150|7146|7145|4114
1618315200000|2021-04-13 12:00:00|7150|7146|7152|7150|7153|7151|7148|7146|4734
1618315500000|2021-04-13 12:05:00|7153|7151|7145|7144|7154|7152|7142|7141|23585
1618315800000|2021-04-13 12:10:00|7144|7143|7143|7141|7152|7150|7140|7139|21069
1618316100000|2021-04-13 12:15:00|7142|7140|7146|7144|7146|7145|7140|7139|13202
1618316400000|2021-04-13 12:20:00|7147|7145|7145|7143|7147|7146|7142|7141|5610
1618316700000|2021-04-13 12:25:00|7146|7144|7144|7143|7148|7146|7143|7142|4899
1618317000000|2021-04-13 12:30:00|7143|7142|7147|7146|7155|7153|7139|7137|14235
1618317300000|2021-04-13 12:35:00|7148|7145|7149|7148|7154|7152|7147|7145|9667
1618317600000|2021-04-13 12:40:00|7150|7149|7141|7140|7150|7149|7141|7139|5951
1618317900000|2021-04-13 12:45:00|7140|7139|7137|7136|7143|7141|7137|7135|8768
1618318200000|2021-04-13 12:50:00|7138|7135|7131|7130|7138|7137|7128|7127|9460
1618318500000|2021-04-13 12:55:00|7130|7129|7139|7137|7139|7138|7127|7126|14198
1618318800000|2021-04-13 13:00:00|7138|7136|7139|7137|7141|7140|7133|7131|14330
1618319100000|2021-04-13 13:05:00|7138|7136|7133|7131|7138|7136|7131|7130|5512
1618319400000|2021-04-13 13:10:00|7132|7130|7132|7131|7138|7136|7131|7130|3868
1618319700000|2021-04-13 13:15:00|7133|7132|7135|7134|7136|7134|7126|7124|24345
1618320000000|2021-04-13 13:20:00|7136|7135|7129|7127|7138|7136|7125|7123|27709
1618320300000|2021-04-13 13:25:00|7128|7128|7128|7126|7135|7134|7126|7125|22585
1618320600000|2021-04-13 13:30:00|7127|7127|7119|7118|7127|7127|7118|7117|17006
1618320900000|2021-04-13 13:35:00|7120|7119|7112|7111|7127|7125|7111|7110|18978
1618321200000|2021-04-13 13:40:00|7111|7110|7114|7113|7122|7120|7108|7107|22994
1618321500000|2021-04-13 13:45:00|7113|7112|7109|7107|7116|7115|7108|7107|15398
1618321800000|2021-04-13 13:50:00|7108|7108|7118|7117|7121|7119|7107|7106|18270
1618322100000|2021-04-13 13:55:00|7119|7118|7117|7116|7124|7122|7116|7114|12835
1618322400000|2021-04-13 14:00:00|7118|7117|7125|7124|7130|7128|7117|7115|33531
1618322700000|2021-04-13 14:05:00|7124|7123|7119|7118|7127|7126|7116|7115|37261
1618323000000|2021-04-13 14:10:00|7120|7119|7117|7116|7121|7120|7114|7112|15857
1618323300000|2021-04-13 14:15:00|7116|7115|7112|7111|7117|7115|7108|7107|16492
1618323600000|2021-04-13 14:20:00|7111|7110|7116|7115|7118|7116|7108|7107|18810
1618323900000|2021-04-13 14:25:00|7117|7116|7121|7120|7123|7122|7115|7114|15171
1618324200000|2021-04-13 14:30:00|7122|7121|7115|7114|7122|7121|7112|7111|11444
1618324500000|2021-04-13 14:35:00|7116|7115|7122|7121|7125|7124|7116|7115|9705
1618324800000|2021-04-13 14:40:00|7123|7122|7126|7125|7128|7126|7121|7120|9507
1618325100000|2021-04-13 14:45:00|7127|7126|7127|7126|7129|7127|7122|7120|14139
1618325400000|2021-04-13 14:50:00|7128|7127|7125|7123|7129|7128|7123|7122|15664
1618325700000|2021-04-13 14:55:00|7124|7124|7121|7119|7125|7124|7116|7115|9295
1618326000000|2021-04-13 15:00:00|7120|7120|7122|7121|7125|7124|7118|7116|12152
1618326300000|2021-04-13 15:05:00|7123|7122|7123|7122|7125|7124|7120|7119|9654
1618326600000|2021-04-13 15:10:00|7124|7123|7119|7118|7125|7123|7115|7114|18424
1618326900000|2021-04-13 15:15:00|7120|7119|7121|7119|7121|7120|7116|7115|16434
1618327200000|2021-04-13 15:20:00|7120|7120|7127|7125|7128|7126|7119|7118|12196
1618327500000|2021-04-13 15:25:00|7126|7126|7129|7126|7132|7131|7125|7124|15005
1618383600000|2021-04-14 07:00:00|7157|7156|7163|7161|7180|7178|7147|7144|100455
1618383900000|2021-04-14 07:05:00|7164|7162|7158|7156|7179|7177|7155|7152|25075
1618384200000|2021-04-14 07:10:00|7157|7155|7133|7131|7158|7156|7131|7128|12672
1618384500000|2021-04-14 07:15:00|7132|7130|7137|7135|7141|7139|7127|7125|33758
1618384800000|2021-04-14 07:20:00|7136|7134|7153|7151|7153|7151|7131|7128|18042
1618385100000|2021-04-14 07:25:00|7152|7150|7159|7157|7159|7157|7140|7139|13195
1618385400000|2021-04-14 07:30:00|7158|7156|7150|7149|7161|7160|7150|7149|11990
1618385700000|2021-04-14 07:35:00|7151|7150|7144|7143|7157|7155|7144|7142|21970
1618386000000|2021-04-14 07:40:00|7143|7142|7139|7138|7144|7143|7137|7136|17273
1618386300000|2021-04-14 07:45:00|7140|7139|7131|7130|7142|7141|7131|7129|12133
1618386600000|2021-04-14 07:50:00|7132|7129|7125|7124|7132|7131|7125|7123|6266
1618386900000|2021-04-14 07:55:00|7124|7123|7121|7120|7131|7129|7119|7118|9639
1618387200000|2021-04-14 08:00:00|7120|7119|7131|7129|7133|7131|7113|7112|41480
1618387500000|2021-04-14 08:05:00|7130|7130|7121|7120|7134|7132|7120|7119|17181
1618387800000|2021-04-14 08:10:00|7122|7121|7125|7123|7127|7125|7120|7119|14471
1618388100000|2021-04-14 08:15:00|7126|7124|7122|7121|7127|7126|7120|7119|16088
1618388400000|2021-04-14 08:20:00|7123|7122|7127|7125|7133|7132|7122|7120|25847
1618388700000|2021-04-14 08:25:00|7126|7124|7115|7113|7128|7127|7115|7113|7875
1618389000000|2021-04-14 08:30:00|7116|7114|7121|7119|7127|7126|7114|7113|11047
1618389300000|2021-04-14 08:35:00|7122|7120|7124|7123|7128|7126|7120|7118|9867
1618389600000|2021-04-14 08:40:00|7125|7124|7123|7122|7132|7131|7120|7118|35604
1618389900000|2021-04-14 08:45:00|7122|7121|7127|7126|7129|7128|7122|7120|17616
1618390200000|2021-04-14 08:50:00|7128|7127|7123|7122|7131|7129|7123|7121|11234
1618390500000|2021-04-14 08:55:00|7122|7121|7114|7113|7125|7123|7114|7113|18881
1618390800000|2021-04-14 09:00:00|7115|7114|7120|7119|7124|7122|7114|7113|5507
1618391100000|2021-04-14 09:05:00|7121|7120|7118|7116|7121|7120|7113|7111|19771
1618391400000|2021-04-14 09:10:00|7117|7115|7106|7104|7118|7115|7105|7103|28975
1618391700000|2021-04-14 09:15:00|7105|7106|7104|7103|7108|7106|7101|7100|22657
1618392000000|2021-04-14 09:20:00|7105|7104|7102|7101|7108|7106|7096|7094|54522
1618392300000|2021-04-14 09:25:00|7103|7102|7096|7095|7105|7104|7096|7094|31842
1618392600000|2021-04-14 09:30:00|7097|7096|7104|7103|7106|7105|7097|7096|13300
1618392900000|2021-04-14 09:35:00|7103|7102|7102|7101|7106|7105|7100|7099|23307
1618393200000|2021-04-14 09:40:00|7101|7100|7096|7094|7103|7102|7094|7093|13562
1618393500000|2021-04-14 09:45:00|7095|7093|7090|7088|7096|7095|7084|7083|76246
1618393800000|2021-04-14 09:50:00|7089|7087|7092|7091|7093|7092|7080|7079|32838
1618394100000|2021-04-14 09:55:00|7093|7092|7101|7100|7101|7100|7092|7091|8865
1618394400000|2021-04-14 10:00:00|7100|7099|7094|7093|7101|7100|7092|7090|15871
1618394700000|2021-04-14 10:05:00|7093|7092|7083|7081|7094|7093|7082|7081|12271
1618395000000|2021-04-14 10:10:00|7084|7082|7083|7081|7085|7084|7078|7076|37258
1618395300000|2021-04-14 10:15:00|7082|7082|7084|7083|7086|7084|7081|7080|4133
1618395600000|2021-04-14 10:20:00|7083|7082|7084|7083|7084|7083|7080|7079|7858
1618395900000|2021-04-14 10:25:00|7085|7084|7075|7074|7086|7084|7074|7072|22079
1618396200000|2021-04-14 10:30:00|7074|7073|7078|7076|7078|7077|7073|7072|11195
1618396500000|2021-04-14 10:35:00|7077|7075|7085|7083|7085|7084|7074|7073|14955
1618396800000|2021-04-14 10:40:00|7086|7084|7083|7082|7088|7087|7081|7079|9332
1618397100000|2021-04-14 10:45:00|7084|7081|7083|7081|7087|7086|7081|7080|4908
1618397400000|2021-04-14 10:50:00|7084|7082|7081|7079|7084|7082|7080|7078|6146
1618397700000|2021-04-14 10:55:00|7082|7080|7080|7078|7082|7081|7077|7075|5813
1618398000000|2021-04-14 11:00:00|7082|7081|7079|7077|7082|7081|7077|7076|6069
1618398300000|2021-04-14 11:05:00|7080|7078|7075|7074|7082|7081|7071|7070|16797
1618398600000|2021-04-14 11:10:00|7074|7073|7075|7073|7075|7074|7071|7070|16953
1618398900000|2021-04-14 11:15:00|7074|7074|7069|7068|7075|7074|7068|7067|11661
1618399200000|2021-04-14 11:20:00|7070|7069|7074|7072|7075|7074|7069|7068|8972
1618399500000|2021-04-14 11:25:00|7073|7071|7076|7075|7078|7076|7072|7071|6329
1618399800000|2021-04-14 11:30:00|7075|7074|7082|7081|7083|7081|7074|7073|2869
1618400100000|2021-04-14 11:35:00|7083|7082|7085|7084|7086|7084|7082|7081|2843
1618400400000|2021-04-14 11:40:00|7086|7085|7085|7084|7089|7088|7082|7081|11245
1618400700000|2021-04-14 11:45:00|7086|7085|7081|7079|7090|7089|7077|7075|6134
1618401000000|2021-04-14 11:50:00|7080|7078|7080|7079|7083|7082|7079|7077|2692
1618401300000|2021-04-14 11:55:00|7081|7078|7076|7075|7082|7080|7076|7075|3750
1618401600000|2021-04-14 12:00:00|7077|7076|7078|7077|7079|7077|7075|7073|6556
1618401900000|2021-04-14 12:05:00|7079|7078|7068|7067|7079|7078|7068|7067|16911
1618402200000|2021-04-14 12:10:00|7069|7068|7069|7068|7072|7071|7067|7066|12713
1618402500000|2021-04-14 12:15:00|7068|7067|7059|7057|7069|7067|7058|7057|17598
1618402800000|2021-04-14 12:20:00|7058|7058|7061|7059|7061|7060|7054|7053|5443
1618403100000|2021-04-14 12:25:00|7060|7058|7047|7045|7060|7058|7043|7042|69528
1618403400000|2021-04-14 12:30:00|7048|7046|7041|7040|7048|7047|7041|7040|12666
1618403700000|2021-04-14 12:35:00|7042|7041|7044|7042|7053|7052|7041|7040|14815
1618404000000|2021-04-14 12:40:00|7043|7043|7036|7035|7046|7045|7036|7035|16963
1618404300000|2021-04-14 12:45:00|7037|7036|7029|7028|7042|7041|7025|7023|42418
1618404600000|2021-04-14 12:50:00|7028|7027|7025|7024|7032|7031|7025|7024|16342
1618404900000|2021-04-14 12:55:00|7024|7023|7021|7020|7031|7029|7016|7015|23387
1618405200000|2021-04-14 13:00:00|7020|7019|7023|7022|7026|7024|7020|7018|9800
1618405500000|2021-04-14 13:05:00|7022|7021|7024|7023|7026|7025|7017|7016|16269
1618405800000|2021-04-14 13:10:00|7025|7024|7034|7032|7036|7034|7025|7024|18986
1618406100000|2021-04-14 13:15:00|7035|7033|7042|7041|7042|7041|7034|7033|10030
1618406400000|2021-04-14 13:20:00|7043|7042|7048|7047|7049|7048|7042|7041|6678
1618406700000|2021-04-14 13:25:00|7049|7048|7046|7045|7053|7052|7046|7044|24597
1618407000000|2021-04-14 13:30:00|7047|7046|7052|7050|7060|7058|7047|7045|21729
1618407300000|2021-04-14 13:35:00|7051|7051|7063|7061|7066|7065|7051|7050|15414
1618407600000|2021-04-14 13:40:00|7064|7062|7069|7068|7073|7071|7061|7059|24616
1618407900000|2021-04-14 13:45:00|7070|7069|7075|7073|7082|7080|7070|7069|12435
1618408200000|2021-04-14 13:50:00|7074|7074|7075|7074|7084|7082|7074|7073|8628
1618408500000|2021-04-14 13:55:00|7076|7073|7084|7082|7084|7083|7075|7073|8842
1618408800000|2021-04-14 14:00:00|7083|7083|7077|7075|7084|7083|7069|7067|17421
1618409100000|2021-04-14 14:05:00|7078|7076|7080|7079|7088|7086|7077|7075|9241
1618409400000|2021-04-14 14:10:00|7081|7080|7083|7082|7085|7084|7080|7078|7168
1618409700000|2021-04-14 14:15:00|7082|7081|7075|7074|7083|7082|7074|7073|8160
1618410000000|2021-04-14 14:20:00|7076|7075|7067|7065|7076|7075|7064|7062|11747
1618410300000|2021-04-14 14:25:00|7068|7066|7068|7067|7070|7069|7064|7063|10546
1618410600000|2021-04-14 14:30:00|7069|7068|7078|7077|7081|7079|7068|7067|7966
1618410900000|2021-04-14 14:35:00|7079|7078|7090|7089|7091|7090|7077|7076|17423
1618411200000|2021-04-14 14:40:00|7089|7088|7093|7092|7094|7093|7089|7087|14149
1618411500000|2021-04-14 14:45:00|7094|7093|7092|7091|7097|7096|7090|7089|20815
1618411800000|2021-04-14 14:50:00|7093|7092|7091|7090|7096|7095|7091|7090|6587
1618412100000|2021-04-14 14:55:00|7092|7091|7097|7095|7099|7098|7091|7090|37182
1618412400000|2021-04-14 15:00:00|7096|7096|7101|7100|7104|7103|7095|7094|18319
1618412700000|2021-04-14 15:05:00|7100|7099|7101|7100|7103|7102|7095|7094|15989
1618413000000|2021-04-14 15:10:00|7102|7101|7098|7097|7106|7105|7097|7096|19083
1618413300000|2021-04-14 15:15:00|7097|7096|7098|7097|7100|7099|7097|7096|17450
1618413600000|2021-04-14 15:20:00|7099|7098|7094|7092|7100|7099|7093|7092|12894
1618413900000|2021-04-14 15:25:00|7093|7093|7097|7095|7099|7097|7092|7091|11388
1618470000000|2021-04-15 07:00:00|7118|7110|7135|7132|7142|7139|7106|7103|68562
1618470300000|2021-04-15 07:05:00|7134|7133|7153|7152|7158|7155|7130|7129|50733
1618470600000|2021-04-15 07:10:00|7154|7150|7164|7162|7175|7173|7153|7150|48023
1618470900000|2021-04-15 07:15:00|7165|7163|7159|7157|7180|7178|7159|7157|40104
1618471200000|2021-04-15 07:20:00|7158|7156|7134|7132|7160|7158|7130|7129|46789
1618471500000|2021-04-15 07:25:00|7133|7133|7132|7130|7147|7145|7132|7129|9375
1618471800000|2021-04-15 07:30:00|7131|7131|7126|7124|7142|7140|7126|7124|21471
1618472100000|2021-04-15 07:35:00|7127|7125|7144|7141|7144|7143|7127|7125|24249
1618472400000|2021-04-15 07:40:00|7143|7140|7136|7135|7145|7144|7134|7132|15517
1618472700000|2021-04-15 07:45:00|7137|7136|7142|7140|7142|7141|7137|7135|16685
1618473000000|2021-04-15 07:50:00|7141|7139|7134|7132|7143|7141|7132|7130|8926
1618473300000|2021-04-15 07:55:00|7135|7133|7138|7136|7142|7141|7135|7133|11258
1618473600000|2021-04-15 08:00:00|7137|7135|7143|7141|7148|7147|7136|7134|8700
1618473900000|2021-04-15 08:05:00|7142|7140|7142|7141|7142|7141|7133|7132|6174
1618474200000|2021-04-15 08:10:00|7143|7142|7155|7152|7155|7154|7141|7140|14121
1618474500000|2021-04-15 08:15:00|7154|7151|7153|7151|7155|7154|7151|7149|2760
1618474800000|2021-04-15 08:20:00|7152|7152|7149|7147|7155|7153|7145|7143|10645
1618475100000|2021-04-15 08:25:00|7148|7148|7145|7143|7149|7148|7139|7137|13868
1618475400000|2021-04-15 08:30:00|7144|7144|7148|7146|7148|7146|7139|7137|3801
1618475700000|2021-04-15 08:35:00|7146|7145|7142|7140|7146|7146|7141|7140|5316
1618476000000|2021-04-15 08:40:00|7143|7139|7136|7133|7144|7143|7136|7133|4634
1618476300000|2021-04-15 08:45:00|7137|7134|7141|7140|7142|7141|7133|7131|4780
1618476600000|2021-04-15 08:50:00|7142|7141|7140|7138|7144|7143|7139|7138|7227
1618476900000|2021-04-15 08:55:00|7141|7139|7144|7143|7145|7143|7137|7135|8134
1618477200000|2021-04-15 09:00:00|7145|7144|7142|7141|7146|7145|7141|7140|4837
1618477500000|2021-04-15 09:05:00|7143|7142|7141|7139|7149|7148|7141|7139|10925
1618477800000|2021-04-15 09:10:00|7140|7140|7139|7137|7143|7142|7138|7135|3181
1618478100000|2021-04-15 09:15:00|7140|7138|7140|7137|7141|7140|7135|7133|6768
1618478400000|2021-04-15 09:20:00|7139|7136|7135|7133|7139|7138|7133|7132|4136
1618478700000|2021-04-15 09:25:00|7136|7134|7143|7141|7143|7142|7135|7133|7902
1618479000000|2021-04-15 09:30:00|7142|7140|7139|7137|7142|7141|7138|7137|5204
1618479300000|2021-04-15 09:35:00|7141|7138|7139|7138|7142|7140|7136|7135|9100
1618479600000|2021-04-15 09:40:00|7138|7137|7133|7131|7139|7137|7130|7129|6510
1618479900000|2021-04-15 09:45:00|7134|7132|7128|7126|7135|7134|7127|7126|6689
1618480200000|2021-04-15 09:50:00|7127|7127|7130|7129|7132|7130|7126|7124|7102
1618480500000|2021-04-15 09:55:00|7131|7128|7133|7131|7134|7133|7130|7128|3801
1618480800000|2021-04-15 10:00:00|7132|7132|7132|7130|7134|7133|7130|7129|5546
1618481100000|2021-04-15 10:05:00|7131|7129|7130|7128|7132|7131|7127|7125|8638
1618481400000|2021-04-15 10:10:00|7131|7129|7131|7129|7134|7132|7129|7128|4441
1618481700000|2021-04-15 10:15:00|7132|7130|7126|7125|7133|7131|7123|7122|7299
1618482000000|2021-04-15 10:20:00|7125|7124|7127|7125|7127|7126|7122|7121|6652
1618482300000|2021-04-15 10:25:00|7126|7126|7123|7121|7127|7126|7122|7121|4975
1618482600000|2021-04-15 10:30:00|7122|7122|7123|7122|7127|7126|7122|7121|10519
1618482900000|2021-04-15 10:35:00|7122|7121|7120|7119|7124|7123|7118|7116|5599
1618483200000|2021-04-15 10:40:00|7119|7118|7119|7117|7122|7121|7118|7116|1781
1618483500000|2021-04-15 10:45:00|7120|7119|7120|7118|7122|7120|7118|7117|4182
1618483800000|2021-04-15 10:50:00|7119|7119|7124|7123|7125|7124|7118|7116|17019
1618484100000|2021-04-15 10:55:00|7125|7124|7130|7128|7130|7129|7124|7123|6906
1618484400000|2021-04-15 11:00:00|7137|7126|7136|7134|7137|7134|7130|7126|9826
1618484700000|2021-04-15 11:05:00|7135|7133|7129|7128|7135|7134|7127|7126|4229
1618485000000|2021-04-15 11:10:00|7128|7127|7129|7128|7131|7130|7127|7126|3446
1618485300000|2021-04-15 11:15:00|7128|7127|7129|7127|7132|7131|7125|7124|29660
1618485600000|2021-04-15 11:20:00|7128|7128|7118|7117|7129|7128|7117|7115|5104
1618485900000|2021-04-15 11:25:00|7117|7116|7124|7122|7126|7125|7114|7113|16091
1618486200000|2021-04-15 11:30:00|7123|7123|7113|7111|7123|7123|7113|7111|23389
1618486500000|2021-04-15 11:35:00|7112|7110|7116|7113|7118|7116|7111|7110|3395
1618486800000|2021-04-15 11:40:00|7115|7114|7118|7116|7118|7116|7110|7108|10612
1618487100000|2021-04-15 11:45:00|7117|7117|7125|7123|7125|7123|7117|7116|4759
1618487400000|2021-04-15 11:50:00|7126|7124|7129|7128|7131|7130|7126|7123|7269
1618487700000|2021-04-15 11:55:00|7130|7127|7129|7128|7130|7129|7127|7125|1708
1618488000000|2021-04-15 12:00:00|7128|7127|7125|7124|7129|7127|7125|7123|3578
1618488300000|2021-04-15 12:05:00|7126|7123|7129|7127|7129|7128|7125|7123|6866
1618488600000|2021-04-15 12:10:00|7128|7128|7122|7120|7129|7128|7122|7120|6143
1618488900000|2021-04-15 12:15:00|7123|7121|7127|7126|7128|7126|7122|7120|3997
1618489200000|2021-04-15 12:20:00|7128|7125|7127|7125|7133|7132|7127|7125|19730
1618489500000|2021-04-15 12:25:00|7128|7126|7133|7132|7134|7132|7124|7123|4272
1618489800000|2021-04-15 12:30:00|7134|7133|7130|7129|7140|7138|7130|7128|4802
1618490100000|2021-04-15 12:35:00|7129|7128|7127|7126|7132|7130|7126|7125|5457
1618490400000|2021-04-15 12:40:00|7128|7127|7130|7129|7131|7130|7126|7125|14024
1618490700000|2021-04-15 12:45:00|7131|7130|7128|7127|7133|7132|7126|7124|10105
1618491000000|2021-04-15 12:50:00|7127|7126|7130|7129|7131|7129|7125|7124|11953
1618491300000|2021-04-15 12:55:00|7131|7130|7142|7140|7142|7141|7130|7129|5872
1618491600000|2021-04-15 13:00:00|7141|7141|7142|7141|7144|7142|7138|7137|3307
1618491900000|2021-04-15 13:05:00|7143|7142|7146|7144|7146|7145|7141|7139|7985
1618492200000|2021-04-15 13:10:00|7147|7145|7141|7139|7149|7147|7140|7138|18632
1618492500000|2021-04-15 13:15:00|7142|7141|7134|7133|7143|7142|7134|7132|7441
1618492800000|2021-04-15 13:20:00|7135|7132|7127|7126|7137|7135|7127|7125|11285
1618493100000|2021-04-15 13:25:00|7128|7127|7129|7127|7130|7129|7126|7125|14157
1618493400000|2021-04-15 13:30:00|7128|7126|7119|7117|7128|7126|7116|7115|37609
1618493700000|2021-04-15 13:35:00|7118|7116|7115|7113|7122|7120|7112|7111|16721
1618494000000|2021-04-15 13:40:00|7116|7114|7109|7107|7118|7116|7107|7106|33413
1618494300000|2021-04-15 13:45:00|7110|7108|7104|7103|7113|7112|7104|7103|11285
1618494600000|2021-04-15 13:50:00|7105|7104|7111|7109|7112|7110|7099|7098|53120
1618494900000|2021-04-15 13:55:00|7112|7110|7115|7113|7115|7113|7107|7106|6522
1618495200000|2021-04-15 14:00:00|7116|7114|7109|7108|7116|7115|7109|7108|13587
1618495500000|2021-04-15 14:05:00|7108|7107|7109|7107|7111|7109|7103|7101|11103
1618495800000|2021-04-15 14:10:00|7110|7108|7122|7120|7122|7120|7109|7106|15855
1618496100000|2021-04-15 14:15:00|7121|7119|7112|7110|7122|7121|7111|7109|29878
1618496400000|2021-04-15 14:20:00|7113|7111|7112|7109|7115|7113|7109|7108|6804
1618496700000|2021-04-15 14:25:00|7111|7110|7114|7112|7114|7113|7108|7107|9074
1618497000000|2021-04-15 14:30:00|7115|7113|7108|7106|7116|7115|7106|7105|23461
1618497300000|2021-04-15 14:35:00|7107|7105|7103|7101|7109|7108|7101|7100|25988
1618497600000|2021-04-15 14:40:00|7104|7102|7112|7110|7113|7112|7103|7101|17111
1618497900000|2021-04-15 14:45:00|7113|7111|7116|7114|7118|7116|7111|7110|21666
1618498200000|2021-04-15 14:50:00|7117|7115|7123|7122|7125|7124|7116|7114|9837
1618498500000|2021-04-15 14:55:00|7124|7123|7120|7119|7125|7124|7120|7119|16480
1618498800000|2021-04-15 15:00:00|7121|7120|7120|7119|7125|7124|7119|7118|10084
1618499100000|2021-04-15 15:05:00|7119|7118|7123|7122|7124|7123|7119|7118|9945
1618499400000|2021-04-15 15:10:00|7122|7121|7118|7117|7123|7122|7118|7116|12616
1618499700000|2021-04-15 15:15:00|7117|7116|7115|7114|7120|7119|7114|7113|14628
1618500000000|2021-04-15 15:20:00|7116|7113|7111|7109|7116|7114|7109|7108|20540
1618500300000|2021-04-15 15:25:00|7110|7108|7110|7109|7112|7111|7105|7103|17588
1618556400000|2021-04-16 07:00:00|7127|7123|7124|7123|7131|7129|7115|7112|30905
1618556700000|2021-04-16 07:05:00|7123|7122|7135|7132|7135|7133|7116|7114|33505
1618557000000|2021-04-16 07:10:00|7136|7133|7141|7138|7142|7140|7132|7130|33783
1618557300000|2021-04-16 07:15:00|7142|7139|7160|7158|7161|7159|7141|7139|23210
1618557600000|2021-04-16 07:20:00|7159|7157|7166|7165|7168|7167|7157|7155|31060
1618557900000|2021-04-16 07:25:00|7165|7164|7167|7165|7175|7174|7165|7163|38521
1618558200000|2021-04-16 07:30:00|7166|7166|7195|7192|7195|7192|7166|7165|80814
1618558500000|2021-04-16 07:35:00|7194|7193|7216|7214|7217|7215|7194|7193|116175
1618558800000|2021-04-16 07:40:00|7217|7215|7215|7213|7222|7220|7211|7209|93061
1618559100000|2021-04-16 07:45:00|7214|7214|7229|7227|7230|7228|7209|7207|28095
1618559400000|2021-04-16 07:50:00|7228|7226|7228|7227|7236|7235|7227|7225|37650
1618559700000|2021-04-16 07:55:00|7227|7226|7229|7227|7229|7227|7216|7215|45085
1618560000000|2021-04-16 08:00:00|7230|7228|7220|7218|7231|7228|7217|7215|41596
1618560300000|2021-04-16 08:05:00|7219|7219|7223|7222|7224|7223|7219|7218|13611
1618560600000|2021-04-16 08:10:00|7222|7221|7236|7235|7242|7241|7221|7220|32932
1618560900000|2021-04-16 08:15:00|7235|7234|7216|7215|7238|7237|7216|7214|11040
1618561200000|2021-04-16 08:20:00|7217|7214|7224|7223|7228|7226|7211|7210|23382
1618561500000|2021-04-16 08:25:00|7223|7222|7231|7229|7233|7231|7223|7221|12853
1618561800000|2021-04-16 08:30:00|7232|7230|7230|7229|7235|7233|7228|7226|14263
1618562100000|2021-04-16 08:35:00|7231|7230|7232|7231|7237|7236|7228|7226|17484
1618562400000|2021-04-16 08:40:00|7233|7232|7238|7237|7242|7241|7230|7229|36889
1618562700000|2021-04-16 08:45:00|7239|7238|7240|7239|7241|7240|7238|7237|6047
1618563000000|2021-04-16 08:50:00|7239|7238|7240|7238|7240|7239|7235|7233|12612
1618563300000|2021-04-16 08:55:00|7239|7237|7241|7240|7242|7241|7237|7236|8290
1618563600000|2021-04-16 09:00:00|7242|7241|7232|7230|7244|7243|7227|7225|15841
1618563900000|2021-04-16 09:05:00|7233|7231|7228|7226|7236|7235|7226|7225|10253
1618564200000|2021-04-16 09:10:00|7229|7227|7233|7231|7237|7235|7223|7222|7069
1618564500000|2021-04-16 09:15:00|7234|7232|7237|7235|7238|7237|7231|7229|13152
1618564800000|2021-04-16 09:20:00|7236|7236|7245|7244|7245|7244|7236|7234|15760
1618565100000|2021-04-16 09:25:00|7247|7245|7251|7249|7252|7251|7246|7244|41213
1618565400000|2021-04-16 09:30:00|7250|7248|7243|7241|7257|7255|7242|7238|31256
1618565700000|2021-04-16 09:35:00|7244|7242|7250|7249|7251|7249|7242|7241|12865
1618566000000|2021-04-16 09:40:00|7249|7248|7260|7257|7264|7262|7247|7244|66276
1618566300000|2021-04-16 09:45:00|7259|7258|7259|7258|7263|7261|7253|7251|24390
1618566600000|2021-04-16 09:50:00|7260|7259|7251|7250|7267|7265|7249|7248|182491
1618566900000|2021-04-16 09:55:00|7252|7249|7255|7254|7258|7257|7250|7248|140873
1618567200000|2021-04-16 10:00:00|7256|7255|7269|7267|7269|7267|7255|7253|25944
1618567500000|2021-04-16 10:05:00|7270|7268|7261|7260|7275|7273|7260|7259|33702
1618567800000|2021-04-16 10:10:00|7262|7261|7256|7254|7264|7263|7255|7253|3617
1618568100000|2021-04-16 10:15:00|7255|7255|7259|7258|7264|7263|7255|7254|12150
1618568400000|2021-04-16 10:20:00|7260|7259|7263|7262|7267|7265|7260|7258|10988
1618568700000|2021-04-16 10:25:00|7262|7261|7258|7257|7265|7264|7251|7249|21515
1618569000000|2021-04-16 10:30:00|7259|7258|7245|7244|7260|7258|7244|7242|12785
1618569300000|2021-04-16 10:35:00|7246|7245|7237|7234|7247|7246|7234|7233|21955
1618569600000|2021-04-16 10:40:00|7236|7235|7235|7234|7238|7237|7230|7229|14658
1618569900000|2021-04-16 10:45:00|7234|7233|7236|7234|7242|7240|7232|7231|18500
1618570200000|2021-04-16 10:50:00|7235|7235|7233|7231|7240|7238|7232|7230|13167
1618570500000|2021-04-16 10:55:00|7232|7232|7231|7229|7235|7234|7228|7227|18721
1618571100000|2021-04-16 11:05:00|7234|7230|7234|7233|7235|7234|7227|7226|334648
1618571400000|2021-04-16 11:10:00|7235|7234|7234|7231|7237|7235|7228|7227|3114
1618571700000|2021-04-16 11:15:00|7233|7232|7241|7240|7242|7240|7232|7230|2325
1618572000000|2021-04-16 11:20:00|7240|7239|7242|7240|7244|7242|7235|7233|6647
1618572300000|2021-04-16 11:25:00|7243|7241|7244|7243|7247|7246|7241|7240|6453
1618572600000|2021-04-16 11:30:00|7245|7244|7248|7246|7248|7247|7243|7241|5316
1618572900000|2021-04-16 11:35:00|7247|7247|7250|7248|7250|7249|7243|7242|5715
1618573200000|2021-04-16 11:40:00|7249|7249|7245|7244|7249|7249|7244|7242|5795
1618573500000|2021-04-16 11:45:00|7244|7243|7248|7246|7248|7247|7241|7240|4589
1618573800000|2021-04-16 11:50:00|7249|7247|7247|7246|7250|7249|7246|7245|3117
1618574100000|2021-04-16 11:55:00|7248|7247|7252|7251|7252|7251|7244|7243|21744
1618574400000|2021-04-16 12:00:00|7251|7250|7255|7254|7259|7257|7251|7250|13167
1618574700000|2021-04-16 12:05:00|7256|7255|7255|7254|7258|7256|7253|7252|8354
1618575000000|2021-04-16 12:10:00|7256|7255|7257|7256|7259|7257|7255|7253|7971
1618575300000|2021-04-16 12:15:00|7256|7255|7250|7248|7257|7255|7249|7247|7298
1618575600000|2021-04-16 12:20:00|7251|7249|7257|7256|7258|7257|7250|7248|6114
1618575900000|2021-04-16 12:25:00|7256|7255|7253|7252|7259|7257|7253|7251|12123
1618576200000|2021-04-16 12:30:00|7254|7253|7257|7255|7258|7256|7253|7252|5624
1618576500000|2021-04-16 12:35:00|7256|7254|7263|7261|7266|7265|7255|7253|19208
1618576800000|2021-04-16 12:40:00|7262|7260|7268|7266|7269|7268|7261|7259|14293
1618577100000|2021-04-16 12:45:00|7267|7265|7256|7254|7267|7265|7255|7254|13300
1618577400000|2021-04-16 12:50:00|7257|7255|7258|7256|7262|7260|7256|7254|4460
1618577700000|2021-04-16 12:55:00|7257|7257|7257|7256|7260|7258|7253|7252|5358
1618578000000|2021-04-16 13:00:00|7256|7255|7254|7253|7258|7257|7253|7252|4066
1618578300000|2021-04-16 13:05:00|7255|7254|7251|7250|7255|7254|7250|7248|5805
1618578600000|2021-04-16 13:10:00|7250|7249|7249|7248|7253|7252|7248|7247|8066
1618578900000|2021-04-16 13:15:00|7248|7247|7244|7243|7250|7248|7244|7242|5846
1618579200000|2021-04-16 13:20:00|7243|7242|7243|7242|7243|7242|7236|7235|11733
1618579500000|2021-04-16 13:25:00|7244|7243|7248|7246|7248|7247|7239|7238|13286
1618579800000|2021-04-16 13:30:00|7247|7247|7250|7248|7252|7251|7242|7240|8943
1618580100000|2021-04-16 13:35:00|7249|7247|7247|7246|7251|7250|7246|7245|8974
1618580400000|2021-04-16 13:40:00|7246|7245|7250|7249|7251|7249|7243|7241|8347
1618580700000|2021-04-16 13:45:00|7251|7250|7261|7260|7261|7260|7249|7248|11660
1618581000000|2021-04-16 13:50:00|7262|7261|7260|7259|7265|7264|7257|7255|17381
1618581300000|2021-04-16 13:55:00|7261|7260|7259|7257|7262|7261|7254|7253|18935
1618581600000|2021-04-16 14:00:00|7260|7258|7255|7253|7261|7260|7250|7248|14782
1618581900000|2021-04-16 14:05:00|7254|7254|7260|7258|7260|7259|7254|7252|11033
1618582200000|2021-04-16 14:10:00|7261|7259|7252|7251|7262|7261|7250|7248|15476
1618582500000|2021-04-16 14:15:00|7253|7252|7254|7252|7256|7255|7250|7249|6590
1618582800000|2021-04-16 14:20:00|7255|7253|7257|7256|7262|7260|7251|7249|27798
1618583100000|2021-04-16 14:25:00|7258|7257|7260|7259|7266|7264|7257|7257|30007
1618583400000|2021-04-16 14:30:00|7261|7260|7259|7258|7270|7268|7259|7257|29909
1618583700000|2021-04-16 14:35:00|7258|7257|7257|7256|7262|7261|7254|7253|24683
1618584000000|2021-04-16 14:40:00|7258|7255|7254|7253|7259|7257|7251|7250|15402
1618584300000|2021-04-16 14:45:00|7253|7252|7255|7254|7255|7254|7250|7249|14269
1618584600000|2021-04-16 14:50:00|7254|7253|7255|7254|7256|7255|7252|7250|5733
1618584900000|2021-04-16 14:55:00|7256|7253|7253|7252|7258|7257|7253|7251|12600
1618585200000|2021-04-16 15:00:00|7254|7251|7259|7258|7264|7263|7253|7251|36531
1618585500000|2021-04-16 15:05:00|7260|7259|7266|7265|7266|7265|7258|7257|15131
1618585800000|2021-04-16 15:10:00|7265|7264|7267|7265|7267|7266|7263|7261|16721
1618586100000|2021-04-16 15:15:00|7268|7266|7263|7261|7272|7271|7263|7261|25190
1618586400000|2021-04-16 15:20:00|7262|7262|7257|7256|7263|7262|7257|7256|26940
1618586700000|2021-04-16 15:25:00|7258|7257|7259|7257|7260|7259|7255|7253|37343
1618815600000|2021-04-19 07:00:00|7280|7276|7276|7272|7286|7283|7262|7260|108392
1618815900000|2021-04-19 07:05:00|7275|7273|7244|7242|7277|7274|7244|7242|31628
1618816200000|2021-04-19 07:10:00|7247|7246|7256|7253|7257|7256|7241|7238|33457
1618816500000|2021-04-19 07:15:00|7257|7254|7244|7243|7261|7260|7244|7242|15055
1618816800000|2021-04-19 07:20:00|7245|7244|7246|7244|7247|7246|7238|7236|48580
1618817100000|2021-04-19 07:25:00|7245|7243|7243|7242|7250|7248|7243|7241|11173
1618817400000|2021-04-19 07:30:00|7242|7241|7240|7238|7245|7244|7239|7238|15068
1618817700000|2021-04-19 07:35:00|7239|7237|7234|7233|7240|7238|7229|7227|30964
1618818000000|2021-04-19 07:40:00|7233|7232|7236|7235|7237|7236|7230|7228|18616
1618818300000|2021-04-19 07:45:00|7237|7236|7234|7233|7238|7237|7233|7232|13316
1618818600000|2021-04-19 07:50:00|7235|7234|7240|7239|7241|7239|7234|7232|8558
1618818900000|2021-04-19 07:55:00|7239|7238|7235|7233|7242|7240|7234|7233|6707
1618819200000|2021-04-19 08:00:00|7234|7234|7234|7233|7238|7236|7233|7232|9707
1618819500000|2021-04-19 08:05:00|7235|7234|7240|7239|7244|7242|7233|7232|11339
1618819800000|2021-04-19 08:10:00|7241|7240|7237|7236|7242|7241|7235|7233|21419
1618820100000|2021-04-19 08:15:00|7236|7235|7227|7225|7238|7237|7227|7225|26415
1618820400000|2021-04-19 08:20:00|7226|7224|7225|7223|7227|7226|7219|7218|19390
1618820700000|2021-04-19 08:25:00|7224|7224|7221|7219|7232|7231|7219|7217|17936
1618821000000|2021-04-19 08:30:00|7220|7218|7220|7219|7223|7221|7215|7213|13941
1618821300000|2021-04-19 08:35:00|7219|7218|7218|7217|7219|7218|7213|7211|6558
1618821600000|2021-04-19 08:40:00|7219|7218|7217|7216|7220|7219|7215|7213|12020
1618821900000|2021-04-19 08:45:00|7216|7215|7221|7220|7224|7222|7216|7214|39576
1618822200000|2021-04-19 08:50:00|7220|7219|7214|7213|7223|7222|7214|7212|10907
1618822500000|2021-04-19 08:55:00|7213|7212|7214|7213|7214|7213|7208|7206|17645
1618822800000|2021-04-19 09:00:00|7213|7212|7206|7205|7214|7212|7206|7205|5245
1618823100000|2021-04-19 09:05:00|7207|7206|7203|7202|7207|7206|7201|7200|11314
1618823400000|2021-04-19 09:10:00|7202|7201|7200|7199|7203|7201|7197|7195|33734
1618823700000|2021-04-19 09:15:00|7199|7198|7197|7196|7200|7199|7195|7194|8391
1618824000000|2021-04-19 09:20:00|7196|7195|7199|7198|7199|7198|7193|7192|11116
1618824300000|2021-04-19 09:25:00|7198|7197|7198|7196|7200|7198|7194|7193|6239
1618824600000|2021-04-19 09:30:00|7199|7197|7203|7202|7210|7208|7199|7197|16633
1618824900000|2021-04-19 09:35:00|7202|7201|7198|7197|7203|7202|7197|7196|6949
1618825200000|2021-04-19 09:40:00|7200|7198|7204|7203|7204|7203|7196|7195|18660
1618825500000|2021-04-19 09:45:00|7203|7202|7201|7200|7205|7204|7199|7198|21746
1618825800000|2021-04-19 09:50:00|7202|7201|7207|7206|7207|7206|7201|7200|4861
1618826100000|2021-04-19 09:55:00|7206|7205|7204|7203|7206|7205|7199|7198|10375
1618826400000|2021-04-19 10:00:00|7205|7204|7211|7209|7211|7210|7204|7203|6080
1618826700000|2021-04-19 10:05:00|7210|7210|7218|7217|7219|7218|7210|7209|11824
1618827000000|2021-04-19 10:10:00|7219|7218|7224|7222|7224|7223|7219|7218|6126
1618827300000|2021-04-19 10:15:00|7225|7223|7221|7220|7226|7224|7219|7218|7304
1618827600000|2021-04-19 10:20:00|7222|7221|7218|7217|7222|7221|7217|7215|9733
1618827900000|2021-04-19 10:25:00|7217|7216|7222|7221|7223|7221|7214|7213|5099
1618828200000|2021-04-19 10:30:00|7223|7222|7217|7216|7225|7224|7217|7216|18099
1618828500000|2021-04-19 10:35:00|7216|7215|7215|7214|7220|7219|7213|7211|5525
1618828800000|2021-04-19 10:40:00|7214|7213|7207|7206|7215|7214|7207|7205|9962
1618829100000|2021-04-19 10:45:00|7208|7207|7208|7206|7211|7210|7207|7206|4944
1618829400000|2021-04-19 10:50:00|7207|7207|7205|7204|7208|7207|7204|7202|4035
1618829700000|2021-04-19 10:55:00|7204|7203|7208|7207|7210|7209|7202|7201|3986
1618830000000|2021-04-19 11:00:00|7207|7204|7208|7206|7209|7207|7204|7202|12882
1618830300000|2021-04-19 11:05:00|7207|7205|7219|7218|7219|7218|7206|7205|13019
1618830600000|2021-04-19 11:10:00|7218|7217|7222|7221|7226|7225|7217|7215|12776
1618830900000|2021-04-19 11:15:00|7223|7222|7219|7218|7223|7222|7218|7217|4695
1618831200000|2021-04-19 11:20:00|7220|7219|7220|7219|7225|7223|7218|7217|5167
1618831500000|2021-04-19 11:25:00|7221|7220|7217|7216|7221|7220|7215|7214|2665
1618831800000|2021-04-19 11:30:00|7216|7215|7216|7215|7221|7219|7215|7213|3061
1618832100000|2021-04-19 11:35:00|7217|7216|7222|7220|7224|7223|7217|7216|8370
1618832400000|2021-04-19 11:40:00|7221|7219|7220|7219|7222|7221|7217|7215|7651
1618832700000|2021-04-19 11:45:00|7221|7220|7221|7219|7225|7223|7218|7216|8362
1618833000000|2021-04-19 11:50:00|7222|7220|7216|7215|7222|7221|7214|7212|6013
1618833300000|2021-04-19 11:55:00|7217|7216|7213|7210|7220|7219|7212|7210|8120
1618833600000|2021-04-19 12:00:00|7212|7211|7217|7215|7217|7215|7210|7208|3253
1618833900000|2021-04-19 12:05:00|7218|7216|7219|7217|7222|7221|7217|7215|4374
1618834200000|2021-04-19 12:10:00|7218|7216|7218|7217|7220|7219|7216|7215|2877
1618834500000|2021-04-19 12:15:00|7217|7216|7219|7218|7222|7221|7217|7216|6599
1618834800000|2021-04-19 12:20:00|7220|7219|7219|7217|7222|7221|7216|7215|3350
1618835100000|2021-04-19 12:25:00|7218|7218|7211|7210|7220|7219|7209|7208|8729
1618835400000|2021-04-19 12:30:00|7212|7211|7213|7212|7216|7215|7210|7208|7693
1618835700000|2021-04-19 12:35:00|7214|7213|7224|7223|7226|7224|7213|7212|7435
1618836000000|2021-04-19 12:40:00|7223|7222|7227|7226|7228|7227|7223|7222|7438
1618836300000|2021-04-19 12:45:00|7226|7225|7222|7221|7229|7228|7222|7220|5182
1618836600000|2021-04-19 12:50:00|7223|7222|7221|7220|7228|7226|7220|7218|10079
1618836900000|2021-04-19 12:55:00|7222|7221|7224|7222|7227|7225|7222|7221|11653
1618837200000|2021-04-19 13:00:00|7223|7221|7219|7217|7225|7223|7216|7215|13900
1618837500000|2021-04-19 13:05:00|7220|7218|7219|7217|7221|7220|7216|7215|5256
1618837800000|2021-04-19 13:10:00|7220|7218|7218|7217|7220|7219|7212|7210|6432
1618838100000|2021-04-19 13:15:00|7217|7216|7222|7221|7223|7222|7216|7215|10696
1618838400000|2021-04-19 13:20:00|7221|7220|7222|7221|7225|7223|7220|7219|4163
1618838700000|2021-04-19 13:25:00|7221|7220|7226|7225|7227|7225|7220|7218|10658
1618839000000|2021-04-19 13:30:00|7225|7224|7218|7216|7230|7229|7217|7215|9329
1618839300000|2021-04-19 13:35:00|7217|7215|7226|7225|7227|7225|7216|7215|9438
1618839600000|2021-04-19 13:40:00|7225|7224|7228|7226|7231|7230|7224|7222|9975
1618839900000|2021-04-19 13:45:00|7227|7227|7231|7229|7237|7235|7226|7224|8916
1618840200000|2021-04-19 13:50:00|7230|7228|7227|7225|7231|7229|7224|7223|5381
1618840500000|2021-04-19 13:55:00|7226|7224|7224|7223|7230|7229|7223|7222|5006
1618840800000|2021-04-19 14:00:00|7223|7222|7204|7203|7224|7223|7204|7203|19641
1618841100000|2021-04-19 14:05:00|7203|7202|7211|7210|7212|7211|7201|7200|18817
1618841400000|2021-04-19 14:10:00|7210|7209|7210|7209|7211|7210|7205|7203|15115
1618841700000|2021-04-19 14:15:00|7211|7210|7209|7208|7212|7210|7206|7205|19267
1618842000000|2021-04-19 14:20:00|7208|7207|7203|7201|7209|7208|7202|7200|12891
1618842300000|2021-04-19 14:25:00|7202|7202|7204|7203|7206|7204|7199|7197|36447
1618842600000|2021-04-19 14:30:00|7205|7204|7198|7197|7206|7205|7197|7195|23504
1618842900000|2021-04-19 14:35:00|7199|7198|7207|7206|7209|7207|7199|7198|10692
1618843200000|2021-04-19 14:40:00|7206|7205|7187|7186|7207|7206|7187|7185|30939
1618843500000|2021-04-19 14:45:00|7186|7185|7186|7185|7189|7188|7176|7174|48752
1618843800000|2021-04-19 14:50:00|7185|7184|7193|7192|7194|7193|7181|7179|34527
1618844100000|2021-04-19 14:55:00|7192|7191|7188|7187|7194|7192|7182|7181|26697
1618844400000|2021-04-19 15:00:00|7189|7188|7168|7167|7192|7191|7168|7167|29740
1618844700000|2021-04-19 15:05:00|7169|7168|7171|7170|7176|7175|7166|7165|26431
1618845000000|2021-04-19 15:10:00|7170|7169|7185|7184|7185|7184|7166|7165|13231
1618845300000|2021-04-19 15:15:00|7186|7185|7187|7186|7193|7191|7184|7183|38849
1618845600000|2021-04-19 15:20:00|7186|7185|7186|7185|7189|7188|7180|7179|20975
1618845900000|2021-04-19 15:25:00|7185|7184|7192|7190|7193|7192|7183|7180|29186
1618902000000|2021-04-20 07:00:00|7200|7181|7175|7171|7208|7197|7160|7157|56147
1618902300000|2021-04-20 07:05:00|7174|7170|7194|7192|7194|7192|7166|7163|20285
1618902600000|2021-04-20 07:10:00|7195|7193|7193|7190|7199|7197|7184|7182|22588
1618902900000|2021-04-20 07:15:00|7192|7191|7192|7190|7200|7197|7186|7184|9391
1618903200000|2021-04-20 07:20:00|7193|7189|7189|7187|7201|7200|7189|7187|22477
1618903500000|2021-04-20 07:25:00|7188|7186|7181|7179|7188|7186|7176|7174|21356
1618903800000|2021-04-20 07:30:00|7182|7180|7166|7165|7183|7181|7166|7164|19088
1618904100000|2021-04-20 07:35:00|7167|7164|7181|7179|7183|7181|7163|7162|15932
1618904400000|2021-04-20 07:40:00|7182|7180|7184|7182|7185|7184|7176|7175|14640
1618904700000|2021-04-20 07:45:00|7185|7183|7184|7183|7190|7189|7184|7182|15952
1618905000000|2021-04-20 07:50:00|7185|7184|7192|7190|7193|7191|7181|7180|13823
1618905300000|2021-04-20 07:55:00|7191|7189|7184|7182|7195|7193|7182|7180|17963
1618905600000|2021-04-20 08:00:00|7183|7181|7182|7180|7185|7183|7180|7178|35282
1618905900000|2021-04-20 08:05:00|7181|7179|7185|7183|7191|7190|7179|7177|24461
1618906200000|2021-04-20 08:10:00|7184|7182|7190|7189|7192|7190|7178|7177|12941
1618906500000|2021-04-20 08:15:00|7191|7188|7194|7193|7195|7194|7183|7182|12591
1618906800000|2021-04-20 08:20:00|7195|7192|7197|7195|7197|7196|7192|7191|10003
1618907100000|2021-04-20 08:25:00|7196|7194|7197|7196|7200|7198|7193|7192|6206
1618907400000|2021-04-20 08:30:00|7196|7195|7190|7189|7196|7195|7183|7182|17823
1618907700000|2021-04-20 08:35:00|7191|7190|7194|7193|7197|7196|7191|7190|4709
1618908000000|2021-04-20 08:40:00|7193|7192|7185|7183|7200|7198|7184|7182|7385
1618908300000|2021-04-20 08:45:00|7186|7184|7198|7197|7199|7198|7186|7184|5465
1618908600000|2021-04-20 08:50:00|7199|7196|7198|7197|7202|7200|7193|7192|17808
1618908900000|2021-04-20 08:55:00|7199|7196|7194|7193|7199|7198|7192|7191|8552
1618909200000|2021-04-20 09:00:00|7195|7194|7199|7197|7200|7199|7194|7193|11892
1618909500000|2021-04-20 09:05:00|7198|7198|7191|7190|7200|7198|7190|7188|10114
1618909800000|2021-04-20 09:10:00|7190|7189|7186|7185|7191|7190|7185|7184|9213
1618910100000|2021-04-20 09:15:00|7185|7184|7177|7176|7187|7186|7177|7176|12256
1618910400000|2021-04-20 09:20:00|7178|7177|7162|7161|7179|7178|7160|7158|23379
1618910700000|2021-04-20 09:25:00|7161|7160|7152|7150|7161|7160|7146|7145|60176
1618911000000|2021-04-20 09:30:00|7151|7151|7140|7138|7151|7151|7136|7135|26692
1618911300000|2021-04-20 09:35:00|7139|7137|7148|7147|7148|7147|7136|7134|12196
1618911600000|2021-04-20 09:40:00|7147|7146|7147|7145|7148|7146|7140|7138|17860
1618911900000|2021-04-20 09:45:00|7146|7146|7145|7143|7148|7147|7139|7137|13251
1618912200000|2021-04-20 09:50:00|7144|7142|7154|7153|7155|7153|7142|7140|12596
1618912500000|2021-04-20 09:55:00|7153|7152|7150|7147|7154|7153|7141|7139|27167
1618912800000|2021-04-20 10:00:00|7151|7148|7151|7149|7160|7158|7147|7146|18398
1618913100000|2021-04-20 10:05:00|7150|7150|7150|7149|7153|7151|7144|7143|8661
1618913400000|2021-04-20 10:10:00|7151|7148|7157|7155|7157|7155|7150|7148|10652
1618913700000|2021-04-20 10:15:00|7156|7154|7154|7151|7159|7158|7153|7151|12524
1618914000000|2021-04-20 10:20:00|7153|7152|7153|7151|7156|7155|7149|7147|24228
1618914300000|2021-04-20 10:25:00|7152|7150|7167|7166|7169|7168|7151|7150|13162
1618914600000|2021-04-20 10:30:00|7166|7165|7151|7149|7167|7166|7150|7149|16059
1618914900000|2021-04-20 10:35:00|7150|7150|7146|7145|7153|7152|7144|7143|21035
1618915200000|2021-04-20 10:40:00|7145|7144|7135|7134|7147|7145|7129|7127|41985
1618915500000|2021-04-20 10:45:00|7136|7135|7149|7147|7152|7150|7136|7134|20911
1618915800000|2021-04-20 10:50:00|7150|7148|7149|7147|7151|7149|7143|7141|26128
1618916100000|2021-04-20 10:55:00|7148|7149|7154|7153|7158|7157|7148|7147|17692
1618916400000|2021-04-20 11:00:00|7156|7152|7151|7149|7158|7157|7146|7139|25859
1618916700000|2021-04-20 11:05:00|7150|7148|7154|7153|7156|7155|7148|7147|5218
1618917000000|2021-04-20 11:10:00|7153|7152|7148|7146|7154|7153|7147|7145|11601
1618917300000|2021-04-20 11:15:00|7147|7145|7147|7145|7149|7147|7139|7138|13355
1618917600000|2021-04-20 11:20:00|7146|7146|7138|7137|7150|7148|7138|7136|10911
1618917900000|2021-04-20 11:25:00|7139|7138|7134|7132|7141|7139|7130|7128|13306
1618918200000|2021-04-20 11:30:00|7133|7131|7144|7142|7145|7143|7133|7131|6689
1618918500000|2021-04-20 11:35:00|7145|7143|7151|7149|7154|7152|7145|7142|7119
1618918800000|2021-04-20 11:40:00|7152|7150|7151|7149|7155|7153|7149|7148|4160
1618919100000|2021-04-20 11:45:00|7150|7150|7147|7146|7152|7150|7146|7144|6617
1618919400000|2021-04-20 11:50:00|7148|7145|7144|7143|7148|7146|7143|7141|1400
1618919700000|2021-04-20 11:55:00|7143|7142|7142|7141|7146|7145|7142|7140|5889
1618920000000|2021-04-20 12:00:00|7143|7142|7149|7148|7150|7149|7143|7141|5270
1618920300000|2021-04-20 12:05:00|7150|7149|7151|7149|7152|7150|7147|7145|9341
1618920600000|2021-04-20 12:10:00|7150|7148|7155|7154|7155|7154|7149|7148|10230
1618920900000|2021-04-20 12:15:00|7156|7153|7159|7158|7160|7158|7151|7150|14988
1618921200000|2021-04-20 12:20:00|7160|7159|7149|7148|7160|7159|7147|7146|5024
1618921500000|2021-04-20 12:25:00|7150|7149|7150|7149|7153|7151|7147|7145|6619
1618921800000|2021-04-20 12:30:00|7151|7150|7153|7151|7156|7154|7148|7147|18292
1618922100000|2021-04-20 12:35:00|7152|7152|7153|7152|7158|7156|7151|7149|6962
1618922400000|2021-04-20 12:40:00|7152|7151|7157|7155|7158|7156|7151|7150|7704
1618922700000|2021-04-20 12:45:00|7156|7154|7150|7149|7158|7157|7149|7148|14237
1618923000000|2021-04-20 12:50:00|7151|7150|7156|7155|7156|7155|7149|7148|7663
1618923300000|2021-04-20 12:55:00|7157|7156|7151|7150|7158|7157|7151|7149|15783
1618923600000|2021-04-20 13:00:00|7152|7151|7155|7154|7156|7155|7144|7143|31628
1618923900000|2021-04-20 13:05:00|7154|7153|7161|7159|7162|7160|7154|7153|3984
1618924200000|2021-04-20 13:10:00|7160|7158|7162|7161|7167|7166|7159|7158|5020
1618924500000|2021-04-20 13:15:00|7161|7160|7168|7167|7169|7168|7160|7159|9806
1618924800000|2021-04-20 13:20:00|7169|7168|7170|7169|7172|7171|7167|7165|9111
1618925100000|2021-04-20 13:25:00|7171|7170|7168|7166|7174|7173|7167|7166|7714
1618925400000|2021-04-20 13:30:00|7167|7165|7164|7162|7173|7171|7158|7156|12628
1618925700000|2021-04-20 13:35:00|7163|7161|7152|7150|7164|7162|7151|7150|13257
1618926000000|2021-04-20 13:40:00|7151|7151|7138|7137|7152|7151|7136|7135|27376
1618926300000|2021-04-20 13:45:00|7139|7138|7142|7140|7149|7148|7139|7137|14470
1618926600000|2021-04-20 13:50:00|7143|7141|7144|7142|7145|7143|7132|7130|65095
1618926900000|2021-04-20 13:55:00|7143|7143|7134|7132|7150|7149|7131|7129|14261
1618927200000|2021-04-20 14:00:00|7133|7131|7130|7128|7138|7136|7130|7128|14178
1618927500000|2021-04-20 14:05:00|7129|7129|7118|7117|7133|7132|7116|7114|33439
1618927800000|2021-04-20 14:10:00|7117|7116|7119|7117|7125|7124|7114|7113|21552
1618928100000|2021-04-20 14:15:00|7118|7118|7128|7126|7129|7128|7116|7115|31224
1618928400000|2021-04-20 14:20:00|7127|7125|7123|7122|7129|7128|7122|7120|8860
1618928700000|2021-04-20 14:25:00|7124|7123|7116|7115|7128|7126|7116|7115|9572
1618929000000|2021-04-20 14:30:00|7117|7114|7104|7102|7117|7115|7103|7102|36714
1618929300000|2021-04-20 14:35:00|7103|7103|7097|7096|7105|7103|7095|7094|75750
1618929600000|2021-04-20 14:40:00|7096|7095|7100|7098|7101|7100|7091|7090|47753
1618929900000|2021-04-20 14:45:00|7099|7099|7093|7092|7102|7101|7091|7090|28972
1618930200000|2021-04-20 14:50:00|7092|7091|7078|7076|7096|7095|7077|7075|33918
1618930500000|2021-04-20 14:55:00|7079|7077|7095|7094|7097|7096|7076|7074|49401
1618930800000|2021-04-20 15:00:00|7094|7093|7088|7087|7096|7094|7078|7077|39925
1618931100000|2021-04-20 15:05:00|7087|7086|7091|7089|7100|7098|7087|7086|36289
1618931400000|2021-04-20 15:10:00|7090|7090|7087|7086|7092|7091|7086|7085|29050
1618931700000|2021-04-20 15:15:00|7086|7085|7082|7081|7092|7091|7077|7076|25901
1618932000000|2021-04-20 15:20:00|7081|7080|7073|7072|7083|7082|7072|7071|19066
1618932300000|2021-04-20 15:25:00|7074|7073|7083|7081|7085|7084|7074|7072|39882
1618988400000|2021-04-21 07:00:00|7125|7120|7100|7098|7142|7136|7089|7086|80555
1618988700000|2021-04-21 07:05:00|7101|7099|7108|7105|7115|7112|7096|7094|14606
1618989000000|2021-04-21 07:10:00|7107|7104|7122|7120|7122|7120|7105|7102|15979
1618989300000|2021-04-21 07:15:00|7121|7119|7140|7137|7141|7138|7121|7119|22285
1618989600000|2021-04-21 07:20:00|7141|7138|7135|7133|7145|7143|7134|7133|25340
1618989900000|2021-04-21 07:25:00|7134|7134|7114|7112|7138|7136|7110|7108|16776
1618990200000|2021-04-21 07:30:00|7115|7113|7127|7124|7132|7131|7115|7113|22125
1618990500000|2021-04-21 07:35:00|7128|7125|7127|7125|7130|7129|7123|7121|13158
1618990800000|2021-04-21 07:40:00|7126|7124|7134|7132|7137|7136|7126|7124|20272
1618991100000|2021-04-21 07:45:00|7135|7133|7126|7124|7135|7133|7125|7124|13350
1618991400000|2021-04-21 07:50:00|7125|7123|7133|7131|7138|7136|7125|7123|16751
1618991700000|2021-04-21 07:55:00|7134|7130|7133|7131|7142|7140|7130|7128|9931
1618992000000|2021-04-21 08:00:00|7132|7130|7137|7135|7141|7139|7131|7129|8589
1618992300000|2021-04-21 08:05:00|7136|7134|7127|7125|7137|7135|7127|7125|8596
1618992600000|2021-04-21 08:10:00|7126|7126|7124|7122|7130|7128|7123|7121|12145
1618992900000|2021-04-21 08:15:00|7125|7123|7125|7123|7132|7131|7124|7122|3831
1618993200000|2021-04-21 08:20:00|7124|7122|7125|7124|7127|7126|7122|7121|6665
1618993500000|2021-04-21 08:25:00|7124|7123|7127|7126|7129|7127|7121|7120|6667
1618993800000|2021-04-21 08:30:00|7128|7127|7116|7114|7129|7128|7116|7114|7818
1618994100000|2021-04-21 08:35:00|7117|7115|7114|7111|7122|7121|7112|7110|10443
1618994400000|2021-04-21 08:40:00|7113|7110|7106|7104|7114|7113|7105|7103|15114
1618994700000|2021-04-21 08:45:00|7107|7105|7106|7105|7111|7109|7106|7104|10295
1618995000000|2021-04-21 08:50:00|7107|7106|7109|7107|7111|7110|7104|7103|5611
1618995300000|2021-04-21 08:55:00|7110|7108|7120|7118|7122|7121|7108|7107|10455
1618995600000|2021-04-21 09:00:00|7119|7117|7118|7116|7124|7122|7118|7115|2168
1618995900000|2021-04-21 09:05:00|7117|7115|7111|7110|7117|7115|7110|7108|43929
1618996200000|2021-04-21 09:10:00|7110|7109|7107|7105|7112|7111|7104|7103|14867
1618996500000|2021-04-21 09:15:00|7108|7106|7103|7101|7108|7106|7101|7100|18546
1618996800000|2021-04-21 09:20:00|7104|7102|7104|7103|7105|7104|7098|7097|21652
1618997100000|2021-04-21 09:25:00|7103|7102|7102|7101|7105|7104|7097|7095|25663
1618997400000|2021-04-21 09:30:00|7103|7102|7102|7101|7104|7102|7098|7097|6905
1618997700000|2021-04-21 09:35:00|7101|7100|7085|7084|7101|7100|7082|7080|16882
1618998000000|2021-04-21 09:40:00|7086|7085|7096|7095|7099|7098|7079|7078|17327
1618998300000|2021-04-21 09:45:00|7095|7094|7077|7075|7095|7094|7076|7075|19980
1618998600000|2021-04-21 09:50:00|7078|7076|7072|7071|7080|7078|7072|7071|16106
1618998900000|2021-04-21 09:55:00|7073|7070|7067|7066|7073|7071|7066|7065|20267
1618999200000|2021-04-21 10:00:00|7068|7067|7069|7068|7072|7071|7066|7064|21062
1618999500000|2021-04-21 10:05:00|7070|7069|7079|7078|7084|7083|7069|7068|8318
1618999800000|2021-04-21 10:10:00|7080|7079|7069|7068|7081|7079|7067|7065|10084
1619000100000|2021-04-21 10:15:00|7068|7067|7066|7065|7092|7091|7065|7063|34835
1619000400000|2021-04-21 10:20:00|7067|7066|7072|7071|7075|7074|7066|7065|9496
1619000700000|2021-04-21 10:25:00|7073|7072|7083|7081|7084|7082|7073|7071|8969
1619001000000|2021-04-21 10:30:00|7084|7082|7095|7094|7100|7099|7083|7082|18290
1619001300000|2021-04-21 10:35:00|7094|7093|7102|7100|7104|7103|7094|7092|7232
1619001600000|2021-04-21 10:40:00|7103|7101|7100|7098|7107|7105|7099|7098|5077
1619001900000|2021-04-21 10:45:00|7099|7099|7101|7100|7104|7103|7097|7095|4256
1619002200000|2021-04-21 10:50:00|7102|7101|7100|7099|7107|7106|7099|7098|12622
1619002500000|2021-04-21 10:55:00|7101|7100|7116|7114|7116|7115|7100|7100|5923
1619002800000|2021-04-21 11:00:00|7119|7112|7113|7112|7119|7113|7111|7110|4732
1619003100000|2021-04-21 11:05:00|7112|7111|7104|7103|7113|7111|7104|7102|11572
1619003400000|2021-04-21 11:10:00|7103|7102|7104|7103|7106|7104|7101|7099|4191
1619003700000|2021-04-21 11:15:00|7105|7104|7110|7109|7112|7111|7101|7100|10300
1619004000000|2021-04-21 11:20:00|7109|7108|7107|7106|7111|7110|7105|7104|7732
1619004300000|2021-04-21 11:25:00|7108|7107|7104|7103|7109|7108|7099|7098|18863
1619004600000|2021-04-21 11:30:00|7105|7104|7097|7095|7106|7104|7096|7094|6024
1619004900000|2021-04-21 11:35:00|7098|7096|7098|7096|7103|7102|7094|7093|10190
1619005200000|2021-04-21 11:40:00|7097|7097|7093|7092|7100|7098|7092|7090|5270
1619005500000|2021-04-21 11:45:00|7094|7093|7085|7084|7094|7093|7085|7083|4712
1619005800000|2021-04-21 11:50:00|7084|7083|7083|7082|7087|7086|7082|7080|5133
1619006100000|2021-04-21 11:55:00|7084|7083|7083|7082|7088|7086|7082|7080|15455
1619006400000|2021-04-21 12:00:00|7084|7083|7081|7080|7085|7083|7078|7076|9429
1619006700000|2021-04-21 12:05:00|7082|7081|7081|7080|7084|7083|7074|7073|12912
1619007000000|2021-04-21 12:10:00|7082|7081|7080|7078|7082|7081|7075|7073|7925
1619007300000|2021-04-21 12:15:00|7079|7077|7077|7076|7084|7083|7076|7074|5109
1619007600000|2021-04-21 12:20:00|7076|7075|7078|7077|7080|7079|7075|7074|10100
1619007900000|2021-04-21 12:25:00|7079|7076|7079|7078|7082|7081|7077|7075|9637
1619008200000|2021-04-21 12:30:00|7078|7077|7067|7066|7080|7079|7062|7061|45871
1619008500000|2021-04-21 12:35:00|7066|7065|7059|7058|7071|7069|7057|7056|20347
1619008800000|2021-04-21 12:40:00|7060|7059|7061|7060|7067|7065|7058|7056|16969
1619009100000|2021-04-21 12:45:00|7062|7059|7070|7069|7075|7073|7060|7059|15635
1619009400000|2021-04-21 12:50:00|7069|7068|7069|7068|7073|7071|7068|7067|7819
1619009700000|2021-04-21 12:55:00|7068|7067|7065|7064|7074|7072|7063|7061|12094
1619010000000|2021-04-21 13:00:00|7066|7065|7066|7064|7071|7070|7065|7064|12532
1619010300000|2021-04-21 13:05:00|7065|7063|7065|7064|7066|7065|7060|7059|5395
1619010600000|2021-04-21 13:10:00|7064|7063|7061|7060|7065|7064|7059|7057|9656
1619010900000|2021-04-21 13:15:00|7060|7059|7052|7050|7065|7064|7052|7050|22566
1619011200000|2021-04-21 13:20:00|7051|7051|7055|7054|7061|7059|7051|7050|11968
1619011500000|2021-04-21 13:25:00|7056|7055|7060|7059|7060|7059|7048|7047|27292
1619011800000|2021-04-21 13:30:00|7059|7058|7067|7065|7072|7071|7047|7045|26383
1619012100000|2021-04-21 13:35:00|7068|7066|7072|7070|7073|7071|7063|7062|18046
1619012400000|2021-04-21 13:40:00|7071|7071|7087|7086|7093|7092|7071|7070|27463
1619012700000|2021-04-21 13:45:00|7088|7085|7111|7109|7112|7111|7087|7085|22117
1619013000000|2021-04-21 13:50:00|7112|7110|7098|7097|7112|7111|7096|7094|26612
1619013300000|2021-04-21 13:55:00|7099|7096|7091|7090|7101|7100|7091|7090|23874
1619013600000|2021-04-21 14:00:00|7092|7091|7104|7103|7109|7108|7091|7090|31028
1619013900000|2021-04-21 14:05:00|7103|7102|7100|7099|7110|7109|7098|7097|25532
1619014200000|2021-04-21 14:10:00|7101|7098|7101|7100|7103|7102|7096|7095|18002
1619014500000|2021-04-21 14:15:00|7100|7099|7108|7107|7112|7111|7098|7097|13876
1619014800000|2021-04-21 14:20:00|7107|7106|7120|7118|7120|7119|7107|7106|16622
1619015100000|2021-04-21 14:25:00|7121|7119|7112|7111|7121|7120|7111|7110|17731
1619015400000|2021-04-21 14:30:00|7111|7110|7111|7110|7114|7113|7108|7107|17602
1619015700000|2021-04-21 14:35:00|7112|7111|7110|7108|7114|7112|7109|7108|10629
1619016000000|2021-04-21 14:40:00|7111|7109|7114|7113|7119|7118|7111|7109|16852
1619016300000|2021-04-21 14:45:00|7115|7114|7116|7114|7123|7122|7114|7113|14251
1619016600000|2021-04-21 14:50:00|7117|7115|7117|7116|7121|7120|7113|7112|7337
1619016900000|2021-04-21 14:55:00|7118|7117|7117|7116|7120|7119|7114|7113|8968
1619017200000|2021-04-21 15:00:00|7118|7117|7124|7122|7125|7124|7117|7116|24688
1619017500000|2021-04-21 15:05:00|7123|7123|7124|7123|7126|7125|7122|7121|24648
1619017800000|2021-04-21 15:10:00|7125|7124|7116|7115|7125|7124|7116|7115|25004
1619018100000|2021-04-21 15:15:00|7115|7114|7114|7112|7116|7115|7110|7109|16670
1619018400000|2021-04-21 15:20:00|7113|7113|7105|7104|7115|7113|7103|7102|16781
1619018700000|2021-04-21 15:25:00|7106|7105|7111|7109|7114|7112|7103|7101|16046
1619074800000|2021-04-22 07:00:00|7140|7135|7116|7113|7145|7140|7114|7112|73855
1619075100000|2021-04-22 07:05:00|7117|7114|7123|7120|7131|7129|7103|7101|37350
1619075400000|2021-04-22 07:10:00|7124|7121|7122|7119|7129|7127|7117|7113|14466
1619075700000|2021-04-22 07:15:00|7123|7120|7121|7119|7135|7133|7115|7113|26492
1619076000000|2021-04-22 07:20:00|7122|7120|7126|7124|7129|7126|7117|7116|10546
1619076300000|2021-04-22 07:25:00|7125|7125|7116|7115|7128|7126|7116|7115|15845
1619076600000|2021-04-22 07:30:00|7117|7116|7090|7088|7117|7116|7086|7084|49595
1619076900000|2021-04-22 07:35:00|7089|7087|7090|7088|7093|7092|7083|7081|23464
1619077200000|2021-04-22 07:40:00|7089|7087|7085|7083|7091|7090|7080|7079|28648
1619077500000|2021-04-22 07:45:00|7086|7084|7086|7085|7094|7091|7083|7082|16489
1619077800000|2021-04-22 07:50:00|7085|7084|7099|7098|7100|7099|7083|7082|9424
1619078100000|2021-04-22 07:55:00|7100|7099|7088|7086|7102|7101|7087|7086|13800
1619078400000|2021-04-22 08:00:00|7087|7085|7096|7094|7097|7095|7085|7083|9709
1619078700000|2021-04-22 08:05:00|7095|7093|7100|7097|7100|7098|7086|7085|12851
1619079000000|2021-04-22 08:10:00|7099|7096|7099|7097|7104|7103|7095|7093|13024
1619079300000|2021-04-22 08:15:00|7098|7096|7098|7097|7101|7100|7094|7093|14712
1619079600000|2021-04-22 08:20:00|7097|7096|7098|7096|7098|7097|7087|7085|11636
1619079900000|2021-04-22 08:25:00|7099|7097|7100|7099|7102|7101|7097|7096|9175
1619080200000|2021-04-22 08:30:00|7099|7098|7097|7095|7100|7099|7095|7093|11304
1619080500000|2021-04-22 08:35:00|7098|7096|7111|7109|7111|7109|7094|7093|10986
1619080800000|2021-04-22 08:40:00|7110|7110|7109|7108|7119|7117|7108|7106|9563
1619081100000|2021-04-22 08:45:00|7108|7107|7103|7102|7112|7110|7103|7102|13865
1619081400000|2021-04-22 08:50:00|7104|7101|7102|7100|7104|7102|7101|7100|9127
1619081700000|2021-04-22 08:55:00|7101|7101|7094|7093|7102|7101|7092|7090|21215
1619082000000|2021-04-22 09:00:00|7095|7092|7090|7089|7097|7096|7090|7088|6334
1619082300000|2021-04-22 09:05:00|7089|7088|7089|7088|7095|7094|7088|7087|16985
1619082600000|2021-04-22 09:10:00|7090|7089|7096|7095|7098|7097|7089|7087|13924
1619082900000|2021-04-22 09:15:00|7097|7094|7088|7087|7097|7094|7088|7087|13659
1619083200000|2021-04-22 09:20:00|7087|7086|7090|7089|7094|7093|7085|7084|18549
1619083500000|2021-04-22 09:25:00|7091|7090|7099|7097|7102|7100|7090|7089|13349
1619083800000|2021-04-22 09:30:00|7098|7096|7094|7093|7101|7099|7093|7092|12733
1619084100000|2021-04-22 09:35:00|7095|7094|7090|7089|7095|7094|7088|7087|9067
1619084400000|2021-04-22 09:40:00|7089|7088|7090|7089|7093|7092|7088|7087|8904
1619084700000|2021-04-22 09:45:00|7091|7090|7093|7092|7096|7094|7091|7089|10360
1619085000000|2021-04-22 09:50:00|7092|7091|7095|7094|7103|7101|7092|7090|13766
1619085300000|2021-04-22 09:55:00|7096|7095|7104|7102|7105|7103|7094|7093|10292
1619085600000|2021-04-22 10:00:00|7103|7103|7103|7101|7106|7105|7101|7100|10158
1619085900000|2021-04-22 10:05:00|7104|7102|7107|7106|7111|7110|7103|7102|10139
1619086200000|2021-04-22 10:10:00|7108|7107|7105|7104|7110|7108|7104|7103|3055
1619086500000|2021-04-22 10:15:00|7106|7105|7102|7101|7107|7105|7101|7100|10295
1619086800000|2021-04-22 10:20:00|7101|7100|7093|7092|7101|7100|7093|7091|12982
1619087100000|2021-04-22 10:25:00|7094|7091|7090|7089|7094|7093|7089|7088|10834
1619087400000|2021-04-22 10:30:00|7091|7090|7094|7092|7094|7092|7086|7085|10929
1619087700000|2021-04-22 10:35:00|7093|7093|7090|7089|7093|7093|7089|7088|6054
1619088000000|2021-04-22 10:40:00|7089|7088|7093|7092|7099|7098|7088|7087|10153
1619088300000|2021-04-22 10:45:00|7094|7093|7090|7089|7094|7093|7090|7089|4435
1619088600000|2021-04-22 10:50:00|7089|7088|7084|7083|7090|7089|7081|7080|20671
1619088900000|2021-04-22 10:55:00|7083|7082|7082|7081|7084|7083|7076|7075|12004
1619089200000|2021-04-22 11:00:00|7084|7078|7079|7077|7085|7083|7077|7076|10920
1619089500000|2021-04-22 11:05:00|7078|7076|7083|7081|7083|7082|7077|7076|6743
1619089800000|2021-04-22 11:10:00|7082|7082|7087|7086|7089|7087|7082|7081|7690
1619090100000|2021-04-22 11:15:00|7088|7085|7092|7090|7093|7092|7086|7085|4514
1619090400000|2021-04-22 11:20:00|7093|7091|7104|7102|7104|7102|7092|7091|3206
1619090700000|2021-04-22 11:25:00|7103|7103|7105|7103|7105|7104|7101|7100|7342
1619091000000|2021-04-22 11:30:00|7104|7102|7105|7104|7106|7104|7099|7097|10782
1619091300000|2021-04-22 11:35:00|7106|7105|7101|7100|7106|7105|7101|7100|2496
1619091600000|2021-04-22 11:40:00|7102|7101|7091|7090|7102|7101|7091|7089|19518
1619091900000|2021-04-22 11:45:00|7090|7089|7085|7083|7091|7090|7084|7082|16219
1619092200000|2021-04-22 11:50:00|7086|7085|7090|7089|7091|7090|7085|7083|12325
1619092500000|2021-04-22 11:55:00|7091|7090|7092|7090|7095|7094|7090|7089|12916
1619092800000|2021-04-22 12:00:00|7091|7089|7097|7096|7100|7099|7090|7088|7901
1619093100000|2021-04-22 12:05:00|7096|7095|7099|7098|7101|7100|7096|7095|15337
1619093400000|2021-04-22 12:10:00|7098|7097|7098|7097|7101|7100|7096|7095|12306
1619093700000|2021-04-22 12:15:00|7097|7096|7100|7099|7101|7100|7097|7096|7813
1619094000000|2021-04-22 12:20:00|7101|7100|7099|7098|7104|7103|7097|7096|20605
1619094300000|2021-04-22 12:25:00|7098|7097|7096|7095|7099|7098|7096|7095|13742
1619094600000|2021-04-22 12:30:00|7095|7094|7099|7097|7101|7100|7093|7092|15407
1619094900000|2021-04-22 12:35:00|7098|7096|7091|7090|7099|7098|7091|7090|15104
1619095200000|2021-04-22 12:40:00|7092|7091|7091|7090|7097|7095|7090|7089|16501
1619095500000|2021-04-22 12:45:00|7090|7089|7077|7076|7090|7089|7077|7076|10213
1619095800000|2021-04-22 12:50:00|7078|7077|7077|7076|7079|7078|7074|7073|16456
1619096100000|2021-04-22 12:55:00|7076|7075|7072|7071|7078|7077|7072|7070|14471
1619096400000|2021-04-22 13:00:00|7073|7072|7076|7074|7078|7077|7073|7072|9928
1619096700000|2021-04-22 13:05:00|7077|7075|7079|7077|7079|7078|7074|7073|12198
1619097000000|2021-04-22 13:10:00|7078|7078|7082|7080|7085|7084|7078|7077|18740
1619097300000|2021-04-22 13:15:00|7083|7081|7078|7077|7086|7085|7076|7075|11815
1619097600000|2021-04-22 13:20:00|7079|7078|7079|7078|7081|7080|7078|7077|16178
1619097900000|2021-04-22 13:25:00|7080|7077|7073|7072|7082|7081|7073|7072|20503
1619098200000|2021-04-22 13:30:00|7074|7073|7058|7057|7083|7082|7058|7056|54634
1619098500000|2021-04-22 13:35:00|7057|7056|7040|7038|7060|7058|7038|7036|78882
1619098800000|2021-04-22 13:40:00|7041|7039|7039|7038|7046|7043|7035|7033|28470
1619099100000|2021-04-22 13:45:00|7040|7039|7037|7035|7040|7039|7030|7028|30915
1619099400000|2021-04-22 13:50:00|7038|7036|7040|7038|7043|7041|7032|7031|30600
1619099700000|2021-04-22 13:55:00|7039|7039|7039|7038|7046|7044|7037|7036|23453
1619100000000|2021-04-22 14:00:00|7040|7037|7019|7018|7040|7039|7019|7018|34409
1619100300000|2021-04-22 14:05:00|7020|7019|7028|7027|7033|7032|7019|7018|27087
1619100600000|2021-04-22 14:10:00|7029|7026|7035|7033|7036|7035|7026|7025|16392
1619100900000|2021-04-22 14:15:00|7036|7034|7028|7027|7036|7035|7027|7026|24968
1619101200000|2021-04-22 14:20:00|7029|7028|7019|7018|7029|7028|7015|7013|31816
1619101500000|2021-04-22 14:25:00|7020|7019|7023|7022|7027|7026|7019|7018|8638
1619101800000|2021-04-22 14:30:00|7024|7023|7032|7031|7038|7036|7023|7022|20265
1619102100000|2021-04-22 14:35:00|7033|7032|7029|7028|7041|7039|7029|7028|29868
1619102400000|2021-04-22 14:40:00|7030|7029|7032|7030|7038|7036|7030|7029|13401
1619102700000|2021-04-22 14:45:00|7033|7031|7033|7032|7040|7038|7032|7031|15157
1619103000000|2021-04-22 14:50:00|7034|7033|7032|7030|7035|7034|7026|7025|45916
1619103300000|2021-04-22 14:55:00|7031|7031|7027|7026|7033|7032|7026|7025|26506
1619103600000|2021-04-22 15:00:00|7028|7025|7031|7030|7036|7035|7028|7025|33517
1619103900000|2021-04-22 15:05:00|7030|7029|7035|7034|7039|7038|7029|7028|14408
1619104200000|2021-04-22 15:10:00|7034|7033|7030|7029|7035|7034|7029|7028|13460
1619104500000|2021-04-22 15:15:00|7031|7030|7028|7027|7031|7030|7024|7023|25936
1619104800000|2021-04-22 15:20:00|7029|7028|7028|7027|7032|7031|7027|7025|30992
1619105100000|2021-04-22 15:25:00|7027|7026|7029|7028|7031|7029|7026|7024|24800
1619161200000|2021-04-23 07:00:00|7021|7000|7003|7000|7021|7003|6977|6974|187273
1619161500000|2021-04-23 07:05:00|7004|7001|6969|6966|7007|7004|6969|6966|41354
1619161800000|2021-04-23 07:10:00|6970|6967|7001|6999|7002|7000|6967|6965|32859
1619162100000|2021-04-23 07:15:00|7002|7004|7003|7002|7013|7012|6995|6993|51599
1619162400000|2021-04-23 07:20:00|7002|7001|6976|6975|7013|7011|6975|6973|33273
1619162700000|2021-04-23 07:25:00|6975|6974|6992|6990|6994|6992|6973|6971|19388
1619163000000|2021-04-23 07:30:00|6993|6991|6983|6982|6998|6996|6979|6978|32859
1619163300000|2021-04-23 07:35:00|6982|6981|6973|6972|6984|6982|6971|6970|27535
1619163600000|2021-04-23 07:40:00|6974|6973|6978|6977|6985|6983|6971|6970|41682
1619163900000|2021-04-23 07:45:00|6977|6976|6971|6969|6979|6978|6967|6965|32909
1619164200000|2021-04-23 07:50:00|6970|6968|6968|6967|6974|6973|6958|6956|60992
1619164500000|2021-04-23 07:55:00|6969|6966|6961|6960|6969|6966|6956|6955|33298
1619164800000|2021-04-23 08:00:00|6960|6959|6957|6956|6961|6960|6953|6951|21203
1619165100000|2021-04-23 08:05:00|6956|6955|6946|6945|6957|6955|6946|6945|42106
1619165400000|2021-04-23 08:10:00|6947|6946|6947|6946|6950|6949|6946|6945|15321
1619165700000|2021-04-23 08:15:00|6948|6947|6944|6943|6950|6948|6942|6941|20099
1619166000000|2021-04-23 08:20:00|6945|6942|6953|6952|6953|6952|6936|6935|59316
1619166300000|2021-04-23 08:25:00|6954|6953|6957|6956|6958|6957|6947|6946|16933
1619166600000|2021-04-23 08:30:00|6956|6955|6982|6981|6986|6984|6956|6955|21887
1619166900000|2021-04-23 08:35:00|6983|6980|6990|6989|6998|6996|6981|6979|26759
1619167200000|2021-04-23 08:40:00|6991|6988|6995|6994|6997|6995|6986|6985|20976
1619167500000|2021-04-23 08:45:00|6996|6995|6993|6991|7000|6999|6988|6987|20446
1619167800000|2021-04-23 08:50:00|6994|6992|7000|6999|7002|7001|6991|6990|27821
1619168100000|2021-04-23 08:55:00|6999|6998|6993|6992|7000|6999|6991|6990|14796
1619168400000|2021-04-23 09:00:00|6992|6991|6985|6984|6993|6992|6984|6982|21779
1619168700000|2021-04-23 09:05:00|6986|6985|6985|6984|6990|6988|6985|6983|12077
1619169000000|2021-04-23 09:10:00|6984|6983|6980|6979|6984|6983|6978|6977|20511
1619169300000|2021-04-23 09:15:00|6979|6978|6980|6978|6982|6981|6977|6976|15479
1619169600000|2021-04-23 09:20:00|6981|6979|6995|6993|6996|6995|6978|6977|15425
1619169900000|2021-04-23 09:25:00|6994|6992|7003|7002|7004|7003|6986|6984|15920
1619170200000|2021-04-23 09:30:00|7004|7001|7010|7009|7011|7010|7002|7001|17665
1619170500000|2021-04-23 09:35:00|7008|7007|7014|7013|7015|7014|7008|7007|18704
1619170800000|2021-04-23 09:40:00|7015|7014|7014|7013|7016|7015|7009|7008|6487
1619171100000|2021-04-23 09:45:00|7015|7014|7011|7010|7018|7017|7008|7007|23855
1619171400000|2021-04-23 09:50:00|7010|7009|7015|7013|7016|7015|7007|7006|17416
1619171700000|2021-04-23 09:55:00|7016|7014|7019|7017|7022|7021|7016|7014|15430
1619172000000|2021-04-23 10:00:00|7020|7018|7025|7024|7026|7024|7018|7017|14312
1619172300000|2021-04-23 10:05:00|7024|7023|7019|7018|7026|7024|7019|7018|11301
1619172600000|2021-04-23 10:10:00|7020|7019|7020|7019|7024|7023|7017|7016|14995
1619172900000|2021-04-23 10:15:00|7019|7018|7014|7013|7020|7019|7012|7010|11499
1619173200000|2021-04-23 10:20:00|7015|7014|7020|7019|7020|7019|7014|7013|22443
1619173500000|2021-04-23 10:25:00|7021|7020|7031|7030|7032|7030|7016|7015|16874
1619173800000|2021-04-23 10:30:00|7032|7029|7031|7029|7034|7033|7029|7028|10595
1619174100000|2021-04-23 10:35:00|7029|7028|7019|7018|7031|7028|7018|7016|5171
1619174400000|2021-04-23 10:40:00|7020|7019|7024|7023|7025|7023|7016|7015|5006
1619174700000|2021-04-23 10:45:00|7025|7024|7036|7035|7036|7035|7024|7022|9602
1619175000000|2021-04-23 10:50:00|7035|7034|7034|7032|7038|7036|7032|7030|5612
1619175300000|2021-04-23 10:55:00|7033|7031|7027|7026|7033|7031|7025|7024|12196
1619175600000|2021-04-23 11:00:00|7028|7027|7028|7027|7030|7029|7023|7021|50548
1619175900000|2021-04-23 11:05:00|7029|7028|7029|7027|7036|7035|7024|7023|19838
1619176200000|2021-04-23 11:10:00|7028|7026|7028|7026|7031|7030|7026|7025|5133
1619176500000|2021-04-23 11:15:00|7027|7027|7025|7024|7028|7027|7022|7021|6002
1619176800000|2021-04-23 11:20:00|7024|7023|7023|7021|7025|7024|7021|7020|5226
1619177100000|2021-04-23 11:25:00|7024|7022|7033|7031|7034|7032|7022|7021|11521
1619177400000|2021-04-23 11:30:00|7032|7030|7033|7031|7035|7034|7030|7029|10816
1619177700000|2021-04-23 11:35:00|7032|7032|7032|7031|7037|7035|7031|7030|6029
1619178000000|2021-04-23 11:40:00|7031|7030|7026|7024|7031|7031|7024|7023|8327
1619178300000|2021-04-23 11:45:00|7025|7023|7021|7019|7025|7023|7019|7018|8203
1619178600000|2021-04-23 11:50:00|7020|7020|7023|7022|7025|7024|7020|7019|9942
1619178900000|2021-04-23 11:55:00|7022|7021|7016|7015|7027|7026|7016|7015|5812
1619179200000|2021-04-23 12:00:00|7017|7016|7014|7013|7020|7019|7012|7010|16362
1619179500000|2021-04-23 12:05:00|7015|7014|7007|7006|7017|7016|7004|7003|17863
1619179800000|2021-04-23 12:10:00|7008|7007|7002|7001|7009|7007|7001|7000|11765
1619180100000|2021-04-23 12:15:00|7003|7002|6997|6995|7008|7006|6995|6994|26945
1619180400000|2021-04-23 12:20:00|6996|6994|6992|6991|6999|6997|6984|6982|21214
1619180700000|2021-04-23 12:25:00|6991|6990|6992|6990|6994|6992|6984|6982|7971
1619181000000|2021-04-23 12:30:00|6991|6991|6983|6981|6994|6993|6981|6980|16617
1619181300000|2021-04-23 12:35:00|6984|6980|6986|6984|6986|6984|6980|6979|23404
1619181600000|2021-04-23 12:40:00|6985|6985|6985|6984|6990|6989|6985|6984|8026
1619181900000|2021-04-23 12:45:00|6986|6985|6988|6987|6989|6988|6983|6982|11167
1619182200000|2021-04-23 12:50:00|6987|6986|6986|6984|6989|6988|6979|6978|6921
1619182500000|2021-04-23 12:55:00|6985|6983|6980|6979|6987|6985|6979|6977|9643
1619182800000|2021-04-23 13:00:00|6981|6980|6984|6983|6986|6984|6978|6976|16477
1619183100000|2021-04-23 13:05:00|6985|6982|6977|6976|6989|6988|6976|6975|15290
1619183400000|2021-04-23 13:10:00|6978|6977|6988|6987|6995|6994|6977|6976|30314
1619183700000|2021-04-23 13:15:00|6987|6986|6978|6977|6990|6988|6977|6976|13772
1619184000000|2021-04-23 13:20:00|6977|6976|6965|6963|6978|6977|6964|6963|61925
1619184300000|2021-04-23 13:25:00|6964|6962|6960|6959|6965|6964|6958|6956|40161
1619184600000|2021-04-23 13:30:00|6961|6960|6972|6970|6979|6978|6950|6949|59814
1619184900000|2021-04-23 13:35:00|6971|6969|6976|6975|6984|6982|6968|6966|18724
1619185200000|2021-04-23 13:40:00|6977|6974|6981|6980|6982|6980|6973|6972|16602
1619185500000|2021-04-23 13:45:00|6982|6979|6982|6980|6985|6983|6968|6967|20653
1619185800000|2021-04-23 13:50:00|6981|6981|6982|6981|6983|6982|6970|6969|19867
1619186100000|2021-04-23 13:55:00|6981|6980|6992|6991|6998|6997|6980|6979|14284
1619186400000|2021-04-23 14:00:00|6993|6990|7002|7000|7005|7003|6993|6990|16983
1619186700000|2021-04-23 14:05:00|7001|7001|7005|7004|7013|7012|7001|7000|20416
1619187000000|2021-04-23 14:10:00|7006|7005|7015|7013|7019|7017|7005|7004|12357
1619187300000|2021-04-23 14:15:00|7014|7012|7018|7017|7025|7024|7014|7012|18604
1619187600000|2021-04-23 14:20:00|7019|7016|7027|7025|7027|7026|7018|7016|27884
1619187900000|2021-04-23 14:25:00|7028|7026|7036|7035|7039|7038|7028|7025|32095
1619188200000|2021-04-23 14:30:00|7037|7034|7045|7044|7052|7050|7035|7034|21230
1619188500000|2021-04-23 14:35:00|7044|7043|7039|7038|7048|7047|7038|7036|17215
1619188800000|2021-04-23 14:40:00|7038|7037|7027|7026|7039|7038|7027|7026|16823
1619189100000|2021-04-23 14:45:00|7026|7025|7031|7030|7035|7033|7026|7025|9584
1619189400000|2021-04-23 14:50:00|7030|7029|7024|7023|7031|7029|7023|7022|15267
1619189700000|2021-04-23 14:55:00|7025|7024|7025|7023|7028|7027|7023|7022|9148
1619190000000|2021-04-23 15:00:00|7024|7024|7032|7031|7032|7031|7023|7022|14346
1619190300000|2021-04-23 15:05:00|7033|7032|7032|7031|7036|7034|7031|7030|11498
1619190600000|2021-04-23 15:10:00|7033|7032|7032|7030|7034|7032|7030|7029|13424
1619190900000|2021-04-23 15:15:00|7031|7031|7038|7036|7038|7037|7031|7030|23991
1619191200000|2021-04-23 15:20:00|7037|7037|7033|7032|7039|7038|7031|7030|13754
1619191500000|2021-04-23 15:25:00|7032|7031|7034|7031|7035|7033|7030|7028|18560
1619420400000|2021-04-26 07:00:00|7080|7072|7082|7079|7085|7082|7067|7064|62464
1619420700000|2021-04-26 07:05:00|7083|7080|7079|7078|7084|7081|7062|7060|33410
1619421000000|2021-04-26 07:10:00|7078|7077|7068|7066|7078|7077|7059|7057|22394
1619421300000|2021-04-26 07:15:00|7069|7067|7080|7079|7084|7083|7069|7067|17559
1619421600000|2021-04-26 07:20:00|7081|7078|7079|7077|7081|7078|7070|7069|59234
1619421900000|2021-04-26 07:25:00|7078|7079|7078|7076|7085|7084|7072|7071|12441
1619422200000|2021-04-26 07:30:00|7077|7077|7090|7088|7090|7088|7072|7071|18935
1619422500000|2021-04-26 07:35:00|7089|7089|7085|7083|7089|7089|7074|7072|32015
1619422800000|2021-04-26 07:40:00|7086|7084|7105|7103|7105|7103|7085|7083|20482
1619423100000|2021-04-26 07:45:00|7104|7102|7124|7122|7129|7127|7102|7101|35106
1619423400000|2021-04-26 07:50:00|7123|7121|7126|7125|7139|7137|7119|7117|17286
1619423700000|2021-04-26 07:55:00|7127|7126|7127|7126|7139|7137|7126|7123|26786
1619424000000|2021-04-26 08:00:00|7128|7127|7136|7134|7136|7134|7122|7120|13065
1619424300000|2021-04-26 08:05:00|7135|7133|7119|7117|7138|7136|7118|7116|23441
1619424600000|2021-04-26 08:10:00|7118|7118|7116|7115|7122|7120|7105|7103|15108
1619424900000|2021-04-26 08:15:00|7115|7114|7126|7124|7127|7126|7113|7111|8627
1619425200000|2021-04-26 08:20:00|7127|7125|7118|7116|7128|7127|7104|7102|27901
1619425500000|2021-04-26 08:25:00|7117|7115|7120|7119|7121|7119|7112|7110|8592
1619425800000|2021-04-26 08:30:00|7119|7118|7113|7111|7124|7122|7111|7110|15682
1619426100000|2021-04-26 08:35:00|7112|7112|7099|7097|7115|7114|7097|7096|24764
1619426400000|2021-04-26 08:40:00|7101|7100|7104|7103|7108|7107|7098|7097|13494
1619426700000|2021-04-26 08:45:00|7103|7102|7107|7106|7109|7107|7100|7098|5857
1619427000000|2021-04-26 08:50:00|7106|7105|7098|7096|7107|7106|7096|7095|12884
1619427300000|2021-04-26 08:55:00|7097|7095|7098|7095|7103|7101|7093|7092|10942
1619427600000|2021-04-26 09:00:00|7097|7096|7093|7092|7100|7098|7092|7091|9267
1619427900000|2021-04-26 09:05:00|7092|7091|7096|7094|7101|7100|7091|7089|12690
1619428200000|2021-04-26 09:10:00|7095|7093|7092|7091|7096|7094|7090|7088|3602
1619428500000|2021-04-26 09:15:00|7093|7092|7096|7094|7100|7099|7093|7092|7088
1619428800000|2021-04-26 09:20:00|7095|7095|7094|7093|7098|7097|7092|7091|7068
1619429100000|2021-04-26 09:25:00|7093|7092|7092|7091|7095|7094|7089|7088|13022
1619429400000|2021-04-26 09:30:00|7091|7090|7086|7085|7094|7093|7086|7085|11126
1619429700000|2021-04-26 09:35:00|7087|7086|7085|7083|7089|7088|7080|7079|17966
1619430000000|2021-04-26 09:40:00|7086|7084|7080|7079|7086|7084|7078|7077|20641
1619430300000|2021-04-26 09:45:00|7081|7080|7086|7085|7088|7086|7081|7080|13124
1619430600000|2021-04-26 09:50:00|7085|7084|7079|7078|7086|7084|7079|7078|4017
1619430900000|2021-04-26 09:55:00|7078|7077|7076|7075|7082|7080|7072|7071|16305
1619431200000|2021-04-26 10:00:00|7075|7074|7076|7075|7076|7075|7066|7064|35562
1619431500000|2021-04-26 10:05:00|7077|7076|7081|7080|7083|7082|7075|7072|16546
1619431800000|2021-04-26 10:10:00|7082|7081|7083|7082|7087|7086|7081|7080|10178
1619432100000|2021-04-26 10:15:00|7084|7083|7064|7062|7086|7085|7064|7062|41374
1619432400000|2021-04-26 10:20:00|7065|7063|7067|7066|7071|7070|7063|7062|13629
1619432700000|2021-04-26 10:25:00|7068|7065|7065|7064|7072|7070|7063|7062|14447
1619433000000|2021-04-26 10:30:00|7064|7063|7071|7069|7073|7072|7063|7062|17823
1619433300000|2021-04-26 10:35:00|7070|7070|7071|7069|7072|7070|7065|7064|11048
1619433600000|2021-04-26 10:40:00|7070|7068|7063|7062|7070|7068|7063|7062|8322
1619433900000|2021-04-26 10:45:00|7064|7063|7062|7060|7065|7064|7060|7058|27056
1619434200000|2021-04-26 10:50:00|7061|7061|7067|7065|7071|7070|7061|7060|11901
1619434500000|2021-04-26 10:55:00|7066|7066|7062|7061|7073|7072|7062|7061|13810
1619434800000|2021-04-26 11:00:00|7063|7062|7063|7061|7067|7066|7057|7055|7788
1619435100000|2021-04-26 11:05:00|7064|7062|7070|7068|7072|7071|7063|7062|10357
1619435400000|2021-04-26 11:10:00|7069|7069|7077|7075|7077|7075|7067|7066|14353
1619435700000|2021-04-26 11:15:00|7076|7076|7082|7081|7085|7083|7075|7073|4631
1619436000000|2021-04-26 11:20:00|7081|7080|7075|7074|7082|7080|7074|7073|5817
1619436300000|2021-04-26 11:25:00|7076|7075|7074|7073|7076|7075|7070|7069|3560
1619436600000|2021-04-26 11:30:00|7075|7074|7068|7067|7075|7074|7068|7066|3907
1619436900000|2021-04-26 11:35:00|7067|7066|7071|7070|7073|7072|7064|7063|7188
1619437200000|2021-04-26 11:40:00|7072|7069|7075|7073|7076|7075|7070|7068|4140
1619437500000|2021-04-26 11:45:00|7074|7074|7073|7072|7075|7074|7071|7069|4902
1619437800000|2021-04-26 11:50:00|7074|7073|7079|7078|7080|7079|7074|7072|4163
1619438100000|2021-04-26 11:55:00|7080|7079|7081|7079|7082|7081|7076|7074|4228
1619438400000|2021-04-26 12:00:00|7080|7080|7079|7078|7084|7082|7079|7077|4536
1619438700000|2021-04-26 12:05:00|7080|7079|7082|7081|7083|7081|7078|7076|2747
1619439000000|2021-04-26 12:10:00|7083|7082|7079|7078|7084|7083|7078|7076|10134
1619439300000|2021-04-26 12:15:00|7080|7077|7084|7082|7086|7085|7077|7076|9249
1619439600000|2021-04-26 12:20:00|7083|7081|7092|7091|7092|7091|7082|7080|6053
1619439900000|2021-04-26 12:25:00|7091|7090|7102|7101|7102|7101|7091|7089|24451
1619440200000|2021-04-26 12:30:00|7103|7102|7109|7107|7112|7110|7099|7098|32931
1619440500000|2021-04-26 12:35:00|7108|7108|7116|7115|7117|7115|7107|7106|9423
1619440800000|2021-04-26 12:40:00|7115|7114|7111|7110|7120|7119|7109|7108|13102
1619441100000|2021-04-26 12:45:00|7110|7109|7104|7103|7110|7109|7101|7100|9868
1619441400000|2021-04-26 12:50:00|7105|7104|7109|7108|7115|7113|7105|7104|14505
1619441700000|2021-04-26 12:55:00|7108|7107|7108|7107|7118|7116|7105|7104|22815
1619442000000|2021-04-26 13:00:00|7109|7108|7118|7117|7128|7127|7108|7108|60710
1619442300000|2021-04-26 13:05:00|7117|7116|7119|7118|7120|7118|7114|7113|4148
1619442600000|2021-04-26 13:10:00|7120|7119|7123|7122|7129|7128|7120|7119|20970
1619442900000|2021-04-26 13:15:00|7124|7123|7126|7124|7127|7126|7120|7119|21839
1619443200000|2021-04-26 13:20:00|7127|7125|7127|7126|7129|7128|7125|7124|19115
1619443500000|2021-04-26 13:25:00|7128|7127|7135|7134|7140|7139|7126|7124|33451
1619443800000|2021-04-26 13:30:00|7136|7135|7150|7149|7155|7154|7136|7134|50167
1619444100000|2021-04-26 13:35:00|7151|7148|7148|7147|7154|7153|7146|7144|13853
1619444400000|2021-04-26 13:40:00|7147|7146|7149|7148|7152|7151|7136|7135|14773
1619444700000|2021-04-26 13:45:00|7148|7147|7151|7149|7152|7151|7141|7140|14958
1619445000000|2021-04-26 13:50:00|7150|7150|7155|7154|7155|7154|7138|7136|37062
1619445300000|2021-04-26 13:55:00|7156|7155|7165|7164|7167|7166|7153|7152|24985
1619445600000|2021-04-26 14:00:00|7164|7163|7160|7159|7166|7164|7153|7151|27614
1619445900000|2021-04-26 14:05:00|7161|7158|7164|7163|7165|7164|7159|7158|3889
1619446200000|2021-04-26 14:10:00|7163|7162|7163|7162|7167|7166|7159|7158|18970
1619446500000|2021-04-26 14:15:00|7164|7161|7158|7157|7164|7161|7153|7151|31359
1619446800000|2021-04-26 14:20:00|7159|7158|7148|7147|7161|7160|7148|7146|10231
1619447100000|2021-04-26 14:25:00|7147|7146|7149|7148|7153|7151|7146|7145|11424
1619447400000|2021-04-26 14:30:00|7150|7149|7148|7146|7152|7150|7147|7145|18452
1619447700000|2021-04-26 14:35:00|7149|7147|7149|7148|7152|7150|7148|7146|7250
1619448000000|2021-04-26 14:40:00|7150|7147|7148|7147|7155|7154|7145|7144|40853
1619448300000|2021-04-26 14:45:00|7147|7146|7149|7147|7150|7149|7146|7145|20379
1619448600000|2021-04-26 14:50:00|7148|7148|7151|7150|7151|7150|7147|7146|21186
1619448900000|2021-04-26 14:55:00|7152|7151|7158|7157|7159|7157|7150|7149|30218
1619449200000|2021-04-26 15:00:00|7157|7156|7156|7155|7158|7157|7154|7153|28230
1619449500000|2021-04-26 15:05:00|7157|7154|7154|7153|7157|7156|7153|7152|12076
1619449800000|2021-04-26 15:10:00|7153|7152|7153|7152|7155|7154|7150|7149|14391
1619450100000|2021-04-26 15:15:00|7154|7153|7148|7147|7154|7153|7144|7143|16115
1619450400000|2021-04-26 15:20:00|7149|7148|7158|7157|7158|7157|7149|7148|29985
1619450700000|2021-04-26 15:25:00|7159|7158|7152|7150|7160|7158|7149|7147|12298
1619506800000|2021-04-27 07:00:00|7153|7151|7171|7168|7184|7181|7152|7150|77972
1619507100000|2021-04-27 07:05:00|7170|7167|7144|7141|7170|7167|7142|7140|23879
1619507400000|2021-04-27 07:10:00|7143|7140|7139|7137|7157|7152|7137|7135|13746
1619507700000|2021-04-27 07:15:00|7140|7138|7149|7148|7154|7153|7136|7135|15441
1619508000000|2021-04-27 07:20:00|7150|7147|7138|7136|7152|7151|7137|7136|16615
1619508300000|2021-04-27 07:25:00|7139|7137|7139|7137|7146|7143|7136|7134|16911
1619508600000|2021-04-27 07:30:00|7138|7138|7144|7141|7144|7143|7135|7134|14823
1619508900000|2021-04-27 07:35:00|7143|7140|7133|7131|7143|7141|7132|7131|11270
1619509200000|2021-04-27 07:40:00|7132|7132|7134|7131|7139|7138|7131|7130|25756
1619509500000|2021-04-27 07:45:00|7133|7132|7123|7122|7133|7132|7116|7115|19990
1619509800000|2021-04-27 07:50:00|7124|7123|7134|7133|7136|7134|7124|7122|13618
1619510100000|2021-04-27 07:55:00|7133|7132|7140|7139|7141|7140|7131|7130|35895
1619510400000|2021-04-27 08:00:00|7141|7140|7141|7139|7143|7141|7135|7133|19950
1619510700000|2021-04-27 08:05:00|7140|7138|7140|7138|7152|7150|7139|7137|15562
1619511000000|2021-04-27 08:10:00|7139|7137|7139|7137|7141|7139|7135|7133|14208
1619511300000|2021-04-27 08:15:00|7138|7136|7137|7135|7144|7142|7135|7134|7263
1619511600000|2021-04-27 08:20:00|7136|7134|7133|7131|7138|7137|7131|7130|20738
1619511900000|2021-04-27 08:25:00|7132|7130|7145|7143|7145|7143|7131|7130|9486
1619512200000|2021-04-27 08:30:00|7144|7142|7147|7145|7147|7145|7140|7138|7036
1619512500000|2021-04-27 08:35:00|7148|7146|7143|7142|7156|7155|7141|7140|18223
1619512800000|2021-04-27 08:40:00|7142|7141|7127|7125|7142|7141|7127|7125|24821
1619513100000|2021-04-27 08:45:00|7128|7126|7124|7123|7132|7131|7122|7121|12454
1619513400000|2021-04-27 08:50:00|7125|7124|7121|7120|7128|7127|7121|7120|6473
1619513700000|2021-04-27 08:55:00|7122|7121|7120|7119|7123|7121|7118|7117|8833
1619514000000|2021-04-27 09:00:00|7121|7120|7123|7122|7125|7124|7119|7118|8641
1619514300000|2021-04-27 09:05:00|7122|7121|7122|7120|7127|7125|7120|7117|11675
1619514600000|2021-04-27 09:10:00|7121|7119|7108|7107|7121|7119|7107|7105|10948
1619514900000|2021-04-27 09:15:00|7109|7108|7109|7107|7110|7108|7106|7104|4992
1619515200000|2021-04-27 09:20:00|7108|7108|7107|7106|7112|7111|7106|7105|8156
1619515500000|2021-04-27 09:25:00|7108|7105|7103|7102|7108|7105|7102|7101|10147
1619515800000|2021-04-27 09:30:00|7105|7103|7099|7098|7105|7104|7098|7096|19289
1619516100000|2021-04-27 09:35:00|7098|7097|7091|7090|7098|7097|7091|7090|9935
1619516400000|2021-04-27 09:40:00|7090|7089|7088|7086|7093|7092|7085|7084|17476
1619516700000|2021-04-27 09:45:00|7087|7087|7078|7077|7088|7087|7076|7075|24645
1619517000000|2021-04-27 09:50:00|7077|7076|7071|7070|7077|7076|7058|7057|62519
1619517300000|2021-04-27 09:55:00|7070|7069|7077|7076|7081|7080|7069|7068|12823
1619517600000|2021-04-27 10:00:00|7075|7075|7082|7080|7082|7081|7072|7071|19149
1619517900000|2021-04-27 10:05:00|7081|7081|7090|7088|7090|7088|7080|7079|7945
1619518200000|2021-04-27 10:10:00|7091|7089|7103|7102|7104|7103|7089|7088|8028
1619518500000|2021-04-27 10:15:00|7104|7103|7099|7097|7106|7105|7098|7096|22350
1619518800000|2021-04-27 10:20:00|7098|7098|7099|7098|7104|7102|7097|7096|5457
1619519100000|2021-04-27 10:25:00|7100|7099|7095|7094|7104|7103|7094|7093|7210
1619519400000|2021-04-27 10:30:00|7096|7095|7091|7090|7098|7097|7091|7089|8107
1619519700000|2021-04-27 10:35:00|7090|7089|7093|7092|7093|7092|7087|7085|3456
1619520000000|2021-04-27 10:40:00|7094|7093|7087|7085|7095|7093|7086|7085|9107
1619520300000|2021-04-27 10:45:00|7086|7086|7090|7089|7094|7092|7086|7085|7868
1619520600000|2021-04-27 10:50:00|7091|7090|7089|7088|7092|7091|7086|7085|15735
1619520900000|2021-04-27 10:55:00|7090|7087|7092|7091|7094|7092|7084|7082|23893
1619521200000|2021-04-27 11:00:00|7100|7090|7094|7093|7100|7095|7092|7090|19899
1619521500000|2021-04-27 11:05:00|7093|7092|7090|7088|7094|7092|7086|7085|20539
1619521800000|2021-04-27 11:10:00|7091|7089|7093|7091|7095|7094|7091|7088|4101
1619522100000|2021-04-27 11:15:00|7092|7090|7101|7100|7102|7101|7091|7090|24018
1619522400000|2021-04-27 11:20:00|7100|7099|7098|7097|7103|7100|7097|7096|10226
1619522700000|2021-04-27 11:25:00|7099|7098|7100|7099|7103|7102|7096|7095|9495
1619523000000|2021-04-27 11:30:00|7099|7098|7100|7098|7107|7105|7097|7096|8308
1619523300000|2021-04-27 11:35:00|7099|7097|7099|7097|7102|7100|7098|7097|4807
1619523600000|2021-04-27 11:40:00|7098|7096|7096|7095|7099|7097|7096|7095|9302
1619523900000|2021-04-27 11:45:00|7097|7096|7096|7095|7099|7097|7096|7095|7311
1619524200000|2021-04-27 11:50:00|7097|7096|7094|7093|7098|7096|7093|7092|4274
1619524500000|2021-04-27 11:55:00|7095|7094|7085|7084|7095|7094|7085|7083|7795
1619524800000|2021-04-27 12:00:00|7084|7083|7083|7082|7087|7086|7081|7080|3430
1619525100000|2021-04-27 12:05:00|7084|7083|7088|7086|7093|7092|7084|7083|8490
1619525400000|2021-04-27 12:10:00|7087|7087|7090|7089|7093|7092|7087|7086|1500
1619525700000|2021-04-27 12:15:00|7091|7090|7096|7095|7099|7097|7090|7089|5567
1619526000000|2021-04-27 12:20:00|7097|7096|7097|7096|7099|7098|7097|7096|4072
1619526300000|2021-04-27 12:25:00|7098|7095|7093|7091|7098|7097|7091|7089|11152
1619526600000|2021-04-27 12:30:00|7094|7092|7092|7090|7095|7094|7088|7087|9946
1619526900000|2021-04-27 12:35:00|7093|7091|7093|7092|7095|7093|7091|7090|4969
1619527200000|2021-04-27 12:40:00|7096|7093|7095|7094|7103|7101|7095|7093|13180
1619527500000|2021-04-27 12:45:00|7094|7093|7094|7092|7097|7096|7091|7090|14397
1619527800000|2021-04-27 12:50:00|7093|7091|7088|7086|7093|7091|7087|7086|5484
1619528100000|2021-04-27 12:55:00|7087|7087|7093|7090|7095|7093|7087|7086|7353
1619528400000|2021-04-27 13:00:00|7094|7091|7093|7092|7096|7095|7092|7090|6786
1619528700000|2021-04-27 13:05:00|7094|7093|7090|7089|7094|7093|7090|7089|12293
1619529000000|2021-04-27 13:10:00|7091|7090|7093|7092|7095|7093|7091|7090|2708
1619529300000|2021-04-27 13:15:00|7094|7091|7094|7093|7095|7094|7092|7091|5538
1619529600000|2021-04-27 13:20:00|7095|7094|7098|7097|7098|7097|7094|7093|5202
1619529900000|2021-04-27 13:25:00|7099|7098|7097|7096|7102|7101|7096|7095|7424
1619530200000|2021-04-27 13:30:00|7098|7097|7104|7102|7111|7109|7098|7097|27567
1619530500000|2021-04-27 13:35:00|7103|7101|7093|7091|7106|7104|7090|7089|36707
1619530800000|2021-04-27 13:40:00|7092|7090|7091|7089|7093|7091|7087|7086|26583
1619531100000|2021-04-27 13:45:00|7090|7090|7094|7093|7097|7096|7090|7089|16025
1619531400000|2021-04-27 13:50:00|7093|7092|7107|7105|7109|7107|7092|7091|17574
1619531700000|2021-04-27 13:55:00|7108|7106|7110|7108|7112|7111|7107|7105|8229
1619532000000|2021-04-27 14:00:00|7109|7109|7106|7105|7114|7111|7105|7103|15017
1619532300000|2021-04-27 14:05:00|7105|7104|7122|7120|7122|7120|7104|7103|15900
1619532600000|2021-04-27 14:10:00|7123|7121|7107|7106|7124|7122|7107|7105|21361
1619532900000|2021-04-27 14:15:00|7106|7105|7110|7109|7111|7109|7102|7101|14437
1619533200000|2021-04-27 14:20:00|7109|7108|7104|7102|7109|7108|7098|7096|14728
1619533500000|2021-04-27 14:25:00|7103|7103|7110|7109|7110|7109|7102|7100|10486
1619533800000|2021-04-27 14:30:00|7109|7108|7105|7104|7110|7109|7100|7099|25413
1619534100000|2021-04-27 14:35:00|7104|7103|7103|7101|7107|7106|7102|7101|20836
1619534400000|2021-04-27 14:40:00|7102|7102|7109|7108|7110|7109|7099|7098|17917
1619534700000|2021-04-27 14:45:00|7110|7109|7117|7116|7124|7122|7110|7108|14250
1619535000000|2021-04-27 14:50:00|7116|7115|7114|7113|7119|7118|7112|7111|6619
1619535300000|2021-04-27 14:55:00|7113|7112|7114|7113|7118|7116|7110|7109|8896
1619535600000|2021-04-27 15:00:00|7115|7112|7113|7112|7115|7113|7112|7111|14866
1619535900000|2021-04-27 15:05:00|7114|7113|7116|7115|7121|7120|7114|7112|10877
1619536200000|2021-04-27 15:10:00|7114|7113|7117|7115|7120|7119|7114|7113|15923
1619536500000|2021-04-27 15:15:00|7118|7116|7120|7118|7120|7119|7117|7116|6824
1619536800000|2021-04-27 15:20:00|7119|7119|7120|7118|7122|7121|7118|7117|12155
1619537100000|2021-04-27 15:25:00|7119|7119|7115|7112|7120|7119|7111|7110|26495
1619593200000|2021-04-28 07:00:00|7135|7131|7149|7145|7175|7169|7133|7131|33336
1619593500000|2021-04-28 07:05:00|7148|7146|7171|7166|7172|7168|7147|7145|29721
1619593800000|2021-04-28 07:10:00|7172|7167|7145|7143|7175|7174|7140|7137|37816
1619594100000|2021-04-28 07:15:00|7144|7142|7138|7135|7149|7148|7136|7135|18700
1619594400000|2021-04-28 07:20:00|7137|7136|7125|7123|7152|7150|7125|7123|20049
1619594700000|2021-04-28 07:25:00|7126|7124|7119|7118|7130|7128|7117|7115|24044
1619595000000|2021-04-28 07:30:00|7120|7117|7128|7126|7134|7132|7117|7116|21658
1619595300000|2021-04-28 07:35:00|7127|7125|7146|7144|7149|7148|7127|7125|22024
1619595600000|2021-04-28 07:40:00|7145|7143|7138|7135|7147|7146|7136|7134|10994
1619595900000|2021-04-28 07:45:00|7137|7134|7136|7134|7145|7144|7133|7132|18833
1619596200000|2021-04-28 07:50:00|7135|7133|7123|7121|7137|7135|7119|7116|36757
1619596500000|2021-04-28 07:55:00|7124|7122|7129|7127|7137|7133|7123|7121|50253
1619596800000|2021-04-28 08:00:00|7128|7126|7126|7124|7134|7131|7122|7120|33712
1619597100000|2021-04-28 08:05:00|7125|7125|7131|7129|7132|7130|7123|7121|20529
1619597400000|2021-04-28 08:10:00|7130|7128|7125|7123|7132|7130|7122|7120|10719
1619597700000|2021-04-28 08:15:00|7124|7122|7124|7123|7129|7128|7122|7120|23179
1619598000000|2021-04-28 08:20:00|7123|7122|7120|7119|7128|7126|7120|7118|8730
1619598300000|2021-04-28 08:25:00|7121|7120|7116|7115|7125|7122|7113|7112|23703
1619598600000|2021-04-28 08:30:00|7117|7116|7112|7110|7120|7118|7111|7110|20983
1619598900000|2021-04-28 08:35:00|7111|7109|7114|7113|7118|7117|7109|7108|26320
1619599200000|2021-04-28 08:40:00|7115|7112|7112|7111|7116|7115|7112|7111|13794
1619599500000|2021-04-28 08:45:00|7111|7110|7118|7116|7124|7123|7108|7107|34474
1619599800000|2021-04-28 08:50:00|7117|7115|7123|7122|7125|7123|7116|7115|9106
1619600100000|2021-04-28 08:55:00|7122|7121|7126|7125|7129|7127|7121|7120|17662
1619600400000|2021-04-28 09:00:00|7125|7124|7126|7125|7130|7129|7121|7120|13050
1619600700000|2021-04-28 09:05:00|7125|7124|7126|7124|7126|7125|7121|7120|14915
1619601000000|2021-04-28 09:10:00|7125|7125|7135|7134|7137|7136|7125|7124|9871
1619601300000|2021-04-28 09:15:00|7136|7135|7138|7137|7142|7140|7133|7132|24317
1619601600000|2021-04-28 09:20:00|7139|7138|7139|7138|7142|7140|7137|7136|15784
1619601900000|2021-04-28 09:25:00|7140|7139|7141|7139|7143|7142|7137|7136|13319
1619602200000|2021-04-28 09:30:00|7140|7140|7146|7144|7147|7145|7140|7138|7243
1619602500000|2021-04-28 09:35:00|7145|7145|7148|7147|7150|7149|7145|7143|9532
1619602800000|2021-04-28 09:40:00|7147|7146|7157|7155|7159|7157|7141|7140|22005
1619603100000|2021-04-28 09:45:00|7156|7156|7144|7143|7157|7156|7143|7142|8633
1619603400000|2021-04-28 09:50:00|7145|7144|7142|7140|7149|7148|7140|7139|11164
1619603700000|2021-04-28 09:55:00|7141|7139|7136|7135|7144|7143|7136|7135|18500
1619604000000|2021-04-28 10:00:00|7137|7136|7124|7122|7137|7136|7122|7121|21348
1619604300000|2021-04-28 10:05:00|7123|7121|7123|7122|7128|7127|7120|7119|21153
1619604600000|2021-04-28 10:10:00|7122|7121|7128|7127|7130|7129|7120|7119|16151
1619604900000|2021-04-28 10:15:00|7127|7126|7134|7132|7134|7133|7127|7125|14220
1619605200000|2021-04-28 10:20:00|7133|7131|7137|7136|7138|7136|7131|7130|15915
1619605500000|2021-04-28 10:25:00|7138|7137|7137|7136|7141|7140|7133|7131|10036
1619605800000|2021-04-28 10:30:00|7138|7135|7133|7132|7139|7137|7129|7128|11291
1619606100000|2021-04-28 10:35:00|7132|7131|7129|7127|7133|7132|7127|7125|6691
1619606400000|2021-04-28 10:40:00|7128|7128|7132|7131|7133|7132|7126|7125|12093
1619606700000|2021-04-28 10:45:00|7134|7133|7136|7135|7143|7142|7132|7131|17202
1619607000000|2021-04-28 10:50:00|7138|7137|7131|7130|7138|7137|7130|7128|15050
1619607300000|2021-04-28 10:55:00|7132|7131|7129|7127|7134|7133|7129|7127|8490
1619607600000|2021-04-28 11:00:00|7132|7128|7126|7125|7132|7128|7126|7125|13855
1619607900000|2021-04-28 11:05:00|7125|7124|7133|7132|7133|7132|7123|7122|20055
1619608200000|2021-04-28 11:10:00|7132|7131|7126|7125|7134|7133|7125|7124|10943
1619608500000|2021-04-28 11:15:00|7125|7124|7123|7121|7126|7125|7119|7118|7280
1619608800000|2021-04-28 11:20:00|7122|7120|7129|7128|7131|7129|7121|7120|18459
1619609100000|2021-04-28 11:25:00|7130|7129|7125|7123|7132|7130|7125|7123|4911
1619609400000|2021-04-28 11:30:00|7124|7122|7124|7122|7124|7123|7116|7114|19613
1619609700000|2021-04-28 11:35:00|7123|7123|7117|7115|7126|7125|7117|7115|2731
1619610000000|2021-04-28 11:40:00|7118|7116|7119|7118|7123|7122|7118|7116|6451
1619610300000|2021-04-28 11:45:00|7120|7119|7121|7119|7122|7121|7119|7118|13234
1619610600000|2021-04-28 11:50:00|7120|7120|7125|7123|7127|7126|7119|7118|14351
1619610900000|2021-04-28 11:55:00|7126|7124|7123|7122|7127|7125|7120|7119|7813
1619611200000|2021-04-28 12:00:00|7122|7121|7120|7119|7123|7121|7117|7115|3503
1619611500000|2021-04-28 12:05:00|7121|7120|7134|7133|7136|7134|7120|7119|23957
1619611800000|2021-04-28 12:10:00|7135|7134|7132|7131|7137|7136|7132|7130|20418
1619612100000|2021-04-28 12:15:00|7133|7130|7139|7138|7139|7138|7130|7129|9341
1619612400000|2021-04-28 12:20:00|7138|7137|7139|7137|7142|7141|7134|7133|7396
1619612700000|2021-04-28 12:25:00|7140|7138|7132|7130|7141|7140|7132|7130|13239
1619613000000|2021-04-28 12:30:00|7131|7129|7124|7123|7131|7130|7121|7120|8731
1619613300000|2021-04-28 12:35:00|7125|7124|7119|7117|7125|7124|7118|7117|10674
1619613600000|2021-04-28 12:40:00|7118|7116|7122|7121|7123|7122|7117|7116|14141
1619613900000|2021-04-28 12:45:00|7121|7120|7120|7119|7122|7121|7117|7116|7789
1619614200000|2021-04-28 12:50:00|7119|7118|7121|7120|7124|7123|7119|7118|14295
1619614500000|2021-04-28 12:55:00|7122|7118|7123|7121|7126|7124|7120|7118|21509
1619614800000|2021-04-28 13:00:00|7124|7122|7120|7118|7125|7124|7119|7118|7683
1619615100000|2021-04-28 13:05:00|7121|7119|7119|7118|7124|7122|7119|7118|15727
1619615400000|2021-04-28 13:10:00|7118|7117|7119|7118|7119|7118|7116|7115|4823
1619615700000|2021-04-28 13:15:00|7118|7117|7125|7124|7125|7124|7118|7117|5137
1619616000000|2021-04-28 13:20:00|7124|7123|7124|7123|7130|7129|7123|7122|8032
1619616300000|2021-04-28 13:25:00|7123|7122|7133|7132|7134|7132|7119|7118|22907
1619616600000|2021-04-28 13:30:00|7134|7133|7126|7124|7135|7134|7122|7121|20051
1619616900000|2021-04-28 13:35:00|7127|7125|7132|7130|7143|7141|7126|7124|14961
1619617200000|2021-04-28 13:40:00|7133|7131|7122|7120|7134|7133|7121|7120|13695
1619617500000|2021-04-28 13:45:00|7123|7121|7121|7120|7125|7124|7116|7115|18401
1619617800000|2021-04-28 13:50:00|7120|7119|7121|7120|7125|7124|7120|7118|43762
1619618100000|2021-04-28 13:55:00|7120|7119|7125|7123|7126|7125|7118|7116|23091
1619618400000|2021-04-28 14:00:00|7124|7124|7123|7122|7125|7124|7116|7115|10836
1619618700000|2021-04-28 14:05:00|7122|7121|7131|7130|7139|7138|7120|7119|20822
1619619000000|2021-04-28 14:10:00|7130|7129|7134|7133|7134|7133|7126|7125|24160
1619619300000|2021-04-28 14:15:00|7135|7134|7138|7137|7138|7137|7130|7129|15209
1619619600000|2021-04-28 14:20:00|7139|7136|7137|7136|7145|7144|7135|7134|22819
1619619900000|2021-04-28 14:25:00|7136|7135|7137|7135|7139|7138|7135|7134|17828
1619620200000|2021-04-28 14:30:00|7136|7136|7139|7137|7146|7145|7136|7135|17619
1619620500000|2021-04-28 14:35:00|7138|7136|7132|7130|7138|7137|7131|7130|22076
1619620800000|2021-04-28 14:40:00|7131|7129|7119|7118|7131|7129|7117|7115|29746
1619621100000|2021-04-28 14:45:00|7118|7117|7122|7121|7123|7122|7116|7115|16589
1619621400000|2021-04-28 14:50:00|7121|7120|7121|7120|7128|7126|7121|7120|21388
1619621700000|2021-04-28 14:55:00|7122|7121|7122|7120|7126|7124|7121|7119|20350
1619622000000|2021-04-28 15:00:00|7121|7119|7122|7121|7122|7121|7118|7117|28302
1619622300000|2021-04-28 15:05:00|7121|7120|7118|7117|7125|7124|7117|7116|27146
1619622600000|2021-04-28 15:10:00|7117|7116|7099|7098|7118|7116|7098|7097|37145
1619622900000|2021-04-28 15:15:00|7100|7099|7110|7109|7112|7111|7099|7098|29077
1619623200000|2021-04-28 15:20:00|7111|7110|7109|7108|7120|7119|7107|7106|26302
1619623500000|2021-04-28 15:25:00|7108|7107|7119|7116|7123|7119|7102|7101|38461
1619679600000|2021-04-29 07:00:00|7138|7126|7150|7141|7199|7188|7127|7117|180866
1619679900000|2021-04-29 07:05:00|7149|7140|7089|7080|7159|7152|7066|7065|71787
1619680200000|2021-04-29 07:10:00|7092|7081|7035|7029|7095|7091|7029|7026|117128
1619680500000|2021-04-29 07:15:00|7034|7030|7048|7044|7075|7071|7027|7025|104830
1619680800000|2021-04-29 07:20:00|7047|7043|7014|7008|7052|7047|6992|6989|111881
1619681100000|2021-04-29 07:25:00|7013|7009|7001|6997|7025|7017|6983|6980|82100
1619681400000|2021-04-29 07:30:00|7000|6996|7018|7015|7018|7015|6984|6980|100368
1619681700000|2021-04-29 07:35:00|7017|7014|7006|7003|7021|7018|6992|6991|77451
1619682000000|2021-04-29 07:40:00|7007|7004|6994|6987|7015|7012|6986|6983|66581
1619682300000|2021-04-29 07:45:00|6993|6988|6998|6995|7012|7010|6989|6988|46784
1619682600000|2021-04-29 07:50:00|6997|6994|6975|6972|6997|6994|6958|6953|113610
1619682900000|2021-04-29 07:55:00|6974|6971|6972|6967|6988|6984|6948|6944|102185
1619683200000|2021-04-29 08:00:00|6971|6966|6981|6979|6987|6983|6957|6955|39608
1619683500000|2021-04-29 08:05:00|6982|6981|6996|6994|7013|7010|6979|6976|71949
1619683800000|2021-04-29 08:10:00|6997|6995|6998|6996|7011|7005|6979|6977|56792
1619684100000|2021-04-29 08:15:00|6997|6995|6991|6988|6999|6996|6978|6977|40082
1619684400000|2021-04-29 08:20:00|6990|6987|6974|6971|6991|6989|6970|6966|71441
1619684700000|2021-04-29 08:25:00|6973|6970|6956|6955|6973|6971|6948|6945|153090
1619685000000|2021-04-29 08:30:00|6957|6956|6959|6956|6962|6960|6944|6941|39133
1619685300000|2021-04-29 08:35:00|6961|6957|6960|6957|6965|6963|6951|6948|43355
1619685600000|2021-04-29 08:40:00|6959|6956|6964|6962|6972|6969|6958|6956|20847
1619685900000|2021-04-29 08:45:00|6962|6961|6966|6965|6976|6973|6957|6954|41485
1619686200000|2021-04-29 08:50:00|6967|6966|6981|6979|6983|6981|6964|6962|32118
1619686500000|2021-04-29 08:55:00|6980|6978|6979|6976|6989|6988|6977|6974|17339
1619686800000|2021-04-29 09:00:00|6978|6975|6967|6964|6978|6975|6965|6962|32188
1619687100000|2021-04-29 09:05:00|6969|6968|6969|6967|6975|6972|6963|6961|24180
1619687400000|2021-04-29 09:10:00|6970|6968|6973|6971|6974|6972|6960|6958|17899
1619687700000|2021-04-29 09:15:00|6970|6970|6987|6985|6991|6989|6970|6969|37228
1619688000000|2021-04-29 09:20:00|6986|6984|6981|6979|6988|6987|6980|6978|16038
1619688300000|2021-04-29 09:25:00|6980|6980|6991|6988|6993|6992|6979|6978|27555
1619688600000|2021-04-29 09:30:00|6990|6987|6987|6985|6991|6990|6983|6981|11949
1619688900000|2021-04-29 09:35:00|6986|6984|6981|6980|6988|6986|6981|6977|31199
1619689200000|2021-04-29 09:40:00|6982|6979|6969|6968|6982|6980|6969|6968|25856
1619689500000|2021-04-29 09:45:00|6970|6969|6965|6962|6971|6970|6958|6956|26513
1619689800000|2021-04-29 09:50:00|6964|6963|6973|6972|6980|6977|6963|6961|21813
1619690100000|2021-04-29 09:55:00|6972|6971|6966|6964|6973|6972|6961|6960|23360
1619690400000|2021-04-29 10:00:00|6965|6963|6974|6971|6974|6972|6957|6955|15390
1619690700000|2021-04-29 10:05:00|6973|6972|6967|6964|6974|6973|6964|6962|39745
1619691000000|2021-04-29 10:10:00|6966|6965|6967|6964|6969|6968|6962|6960|17584
1619691300000|2021-04-29 10:15:00|6968|6965|6969|6967|6975|6972|6967|6965|15369
1619691600000|2021-04-29 10:20:00|6970|6966|6965|6963|6971|6968|6963|6960|13044
1619691900000|2021-04-29 10:25:00|6966|6962|6961|6959|6971|6966|6961|6959|14872
1619692200000|2021-04-29 10:30:00|6960|6958|6953|6951|6962|6960|6952|6951|20837
1619692500000|2021-04-29 10:35:00|6952|6952|6956|6955|6960|6958|6952|6951|28946
1619692800000|2021-04-29 10:40:00|6957|6956|6954|6952|6962|6959|6953|6952|23877
1619693100000|2021-04-29 10:45:00|6955|6953|6962|6961|6964|6963|6950|6948|43808
1619693400000|2021-04-29 10:50:00|6961|6960|6950|6948|6963|6961|6949|6948|22557
1619693700000|2021-04-29 10:55:00|6951|6949|6953|6951|6955|6953|6949|6947|14241
1619694000000|2021-04-29 11:00:00|6966|6952|6955|6953|6966|6955|6948|6947|12152
1619694300000|2021-04-29 11:05:00|6956|6954|6950|6948|6957|6955|6945|6944|25001
1619694600000|2021-04-29 11:10:00|6951|6949|6955|6953|6961|6956|6951|6949|19206
1619694900000|2021-04-29 11:15:00|6956|6954|6949|6947|6960|6958|6949|6946|14559
1619695200000|2021-04-29 11:20:00|6948|6946|6952|6950|6954|6953|6948|6946|39474
1619695500000|2021-04-29 11:25:00|6951|6951|6956|6954|6957|6956|6950|6948|11802
1619695800000|2021-04-29 11:30:00|6957|6955|6951|6950|6960|6958|6950|6948|63829
1619696100000|2021-04-29 11:35:00|6950|6949|6952|6950|6955|6952|6950|6948|21329
1619696400000|2021-04-29 11:40:00|6951|6949|6951|6950|6952|6950|6950|6948|22964
1619696700000|2021-04-29 11:45:00|6950|6949|6965|6964|6965|6964|6949|6947|31505
1619697000000|2021-04-29 11:50:00|6966|6965|6974|6972|6975|6974|6961|6960|14030
1619697300000|2021-04-29 11:55:00|6973|6971|6978|6976|6979|6978|6970|6969|23701
1619697600000|2021-04-29 12:00:00|6979|6977|6992|6991|6992|6991|6978|6976|22795
1619697900000|2021-04-29 12:05:00|6991|6990|6988|6985|6995|6994|6986|6985|15252
1619698200000|2021-04-29 12:10:00|6987|6986|6982|6980|6995|6993|6981|6978|10990
1619698500000|2021-04-29 12:15:00|6981|6979|6985|6983|6986|6983|6976|6975|15737
1619698800000|2021-04-29 12:20:00|6986|6984|6991|6989|6995|6994|6986|6984|20481
1619699100000|2021-04-29 12:25:00|6990|6988|6996|6993|6996|6994|6987|6985|5300
1619699400000|2021-04-29 12:30:00|6999|6994|7033|7031|7037|7033|6996|6994|36718
1619699700000|2021-04-29 12:35:00|7032|7030|7045|7042|7054|7053|7031|7027|70649
1619700000000|2021-04-29 12:40:00|7041|7040|7021|7019|7051|7049|7011|7008|23061
1619700300000|2021-04-29 12:45:00|7018|7018|7022|7020|7026|7025|7012|7010|14215
1619700600000|2021-04-29 12:50:00|7021|7021|7013|7011|7026|7024|7006|7005|22553
1619700900000|2021-04-29 12:55:00|7011|7010|7016|7014|7018|7016|7006|7003|20488
1619701200000|2021-04-29 13:00:00|7015|7013|7028|7026|7028|7027|7014|7012|17633
1619701500000|2021-04-29 13:05:00|7029|7027|7052|7050|7057|7055|7029|7027|51507
1619701800000|2021-04-29 13:10:00|7051|7051|7056|7054|7058|7056|7050|7048|18501
1619702100000|2021-04-29 13:15:00|7055|7055|7063|7060|7069|7066|7052|7051|17965
1619702400000|2021-04-29 13:20:00|7062|7061|7060|7058|7067|7065|7055|7053|13608
1619702700000|2021-04-29 13:25:00|7061|7059|7066|7065|7068|7067|7057|7056|15070
1619703000000|2021-04-29 13:30:00|7067|7067|7062|7059|7076|7075|7051|7050|62249
1619703300000|2021-04-29 13:35:00|7063|7060|7056|7053|7070|7067|7047|7045|30484
1619703600000|2021-04-29 13:40:00|7055|7052|7046|7043|7060|7058|7044|7042|17434
1619703900000|2021-04-29 13:45:00|7044|7044|7054|7052|7063|7060|7044|7043|17812
1619704200000|2021-04-29 13:50:00|7050|7049|7045|7043|7054|7052|7042|7040|37713
1619704500000|2021-04-29 13:55:00|7043|7042|7043|7040|7050|7047|7032|7030|35375
1619704800000|2021-04-29 14:00:00|7042|7038|7045|7043|7047|7045|7030|7028|26588
1619705100000|2021-04-29 14:05:00|7044|7042|7050|7047|7056|7055|7037|7035|22850
1619705400000|2021-04-29 14:10:00|7049|7046|7037|7035|7050|7048|7032|7030|16359
1619705700000|2021-04-29 14:15:00|7036|7034|7040|7039|7041|7040|7029|7027|24312
1619706000000|2021-04-29 14:20:00|7039|7038|7042|7040|7046|7044|7030|7029|19825
1619706300000|2021-04-29 14:25:00|7041|7039|7052|7050|7052|7050|7037|7036|14448
1619706600000|2021-04-29 14:30:00|7051|7049|7039|7038|7051|7050|7031|7029|28508
1619706900000|2021-04-29 14:35:00|7038|7037|7021|7019|7039|7037|7019|7016|28418
1619707200000|2021-04-29 14:40:00|7020|7020|7023|7022|7026|7025|7020|7017|20516
1619707500000|2021-04-29 14:45:00|7022|7021|7016|7015|7023|7022|7016|7015|21190
1619707800000|2021-04-29 14:50:00|7017|7014|7010|7008|7021|7020|7009|7006|26357
1619708100000|2021-04-29 14:55:00|7006|7005|7017|7015|7019|7017|7004|7002|106681
1619708400000|2021-04-29 15:00:00|7016|7014|7027|7025|7027|7025|7007|7006|33075
1619708700000|2021-04-29 15:05:00|7026|7024|7022|7020|7030|7028|7016|7014|31918
1619709000000|2021-04-29 15:10:00|7021|7019|7012|7010|7022|7020|7012|7010|22734
1619709300000|2021-04-29 15:15:00|7011|7009|7008|7007|7014|7012|7007|7005|37822
1619709600000|2021-04-29 15:20:00|7009|7008|7012|7011|7014|7012|7008|7007|36181
1619709900000|2021-04-29 15:25:00|7010|7009|7019|7018|7028|7027|7010|7009|48752
1619766000000|2021-04-30 07:00:00|6787|6785|6794|6791|6818|6815|6777|6752|240054
1619766300000|2021-04-30 07:05:00|6795|6792|6823|6821|6832|6831|6782|6780|123510
1619766600000|2021-04-30 07:10:00|6822|6820|6819|6817|6832|6829|6805|6802|95829
1619766900000|2021-04-30 07:15:00|6820|6818|6805|6803|6828|6826|6801|6798|83286
1619767200000|2021-04-30 07:20:00|6806|6804|6810|6808|6812|6811|6795|6794|81178
1619767500000|2021-04-30 07:25:00|6811|6809|6833|6831|6844|6842|6809|6807|70065
1619767800000|2021-04-30 07:30:00|6834|6832|6833|6831|6839|6838|6826|6824|48525
1619768100000|2021-04-30 07:35:00|6834|6832|6859|6857|6859|6857|6833|6831|76559
1619768400000|2021-04-30 07:40:00|6860|6858|6868|6866|6881|6877|6859|6856|95881
1619768700000|2021-04-30 07:45:00|6869|6867|6893|6890|6894|6893|6868|6866|74977
1619769000000|2021-04-30 07:50:00|6892|6891|6890|6888|6895|6893|6880|6879|76698
1619769300000|2021-04-30 07:55:00|6889|6887|6880|6878|6903|6900|6877|6876|69080
1619769600000|2021-04-30 08:00:00|6879|6879|6867|6865|6880|6879|6854|6853|59971
1619769900000|2021-04-30 08:05:00|6868|6866|6860|6859|6868|6867|6853|6851|59320
1619770200000|2021-04-30 08:10:00|6859|6858|6847|6845|6859|6858|6836|6833|61031
1619770500000|2021-04-30 08:15:00|6846|6844|6838|6836|6847|6845|6831|6830|24496
1619770800000|2021-04-30 08:20:00|6837|6835|6844|6843|6849|6847|6836|6835|25758
1619771100000|2021-04-30 08:25:00|6845|6844|6843|6841|6849|6847|6837|6835|18934
1619771400000|2021-04-30 08:30:00|6842|6840|6839|6837|6845|6843|6834|6832|25115
1619771700000|2021-04-30 08:35:00|6838|6836|6828|6825|6838|6837|6823|6822|35601
1619772000000|2021-04-30 08:40:00|6827|6824|6819|6817|6830|6828|6813|6811|32523
1619772300000|2021-04-30 08:45:00|6820|6818|6811|6809|6825|6824|6809|6807|33231
1619772600000|2021-04-30 08:50:00|6810|6810|6815|6813|6819|6817|6810|6809|15685
1619772900000|2021-04-30 08:55:00|6814|6812|6811|6810|6819|6817|6806|6805|19820
1619773200000|2021-04-30 09:00:00|6812|6809|6810|6808|6813|6812|6808|6807|16460
1619773500000|2021-04-30 09:05:00|6809|6807|6820|6818|6822|6820|6805|6804|29679
1619773800000|2021-04-30 09:10:00|6821|6819|6810|6808|6822|6820|6809|6806|27653
1619774100000|2021-04-30 09:15:00|6811|6810|6806|6804|6813|6810|6803|6801|24463
1619774400000|2021-04-30 09:20:00|6805|6805|6811|6809|6812|6811|6804|6801|20160
1619774700000|2021-04-30 09:25:00|6810|6810|6810|6808|6817|6814|6809|6807|11825
1619775000000|2021-04-30 09:30:00|6809|6807|6816|6814|6818|6816|6805|6804|10751
1619775300000|2021-04-30 09:35:00|6815|6815|6804|6803|6819|6817|6803|6801|29670
1619775600000|2021-04-30 09:40:00|6805|6804|6796|6794|6806|6804|6793|6790|54014
1619775900000|2021-04-30 09:45:00|6795|6795|6797|6796|6797|6796|6790|6788|18122
1619776200000|2021-04-30 09:50:00|6796|6795|6787|6786|6801|6800|6784|6782|52831
1619776500000|2021-04-30 09:55:00|6786|6785|6784|6783|6791|6789|6781|6780|25319
1619776800000|2021-04-30 10:00:00|6783|6782|6775|6773|6784|6782|6774|6773|25742
1619777100000|2021-04-30 10:05:00|6776|6774|6776|6774|6779|6778|6771|6770|30555
1619777400000|2021-04-30 10:10:00|6775|6773|6778|6776|6781|6779|6773|6771|24771
1619777700000|2021-04-30 10:15:00|6777|6775|6762|6760|6777|6775|6761|6759|22069
1619778000000|2021-04-30 10:20:00|6763|6761|6764|6762|6772|6770|6761|6760|18701
1619778300000|2021-04-30 10:25:00|6763|6761|6758|6756|6765|6763|6756|6755|17584
1619778600000|2021-04-30 10:30:00|6759|6755|6760|6759|6763|6761|6756|6754|23748
1619778900000|2021-04-30 10:35:00|6759|6758|6755|6753|6759|6758|6750|6749|39110
1619779200000|2021-04-30 10:40:00|6756|6754|6747|6745|6759|6757|6746|6745|19499
1619779500000|2021-04-30 10:45:00|6748|6746|6743|6741|6752|6749|6737|6735|38781
1619779800000|2021-04-30 10:50:00|6744|6742|6746|6744|6749|6747|6738|6735|26832
1619780100000|2021-04-30 10:55:00|6745|6743|6756|6754|6757|6755|6741|6740|30668
1619780400000|2021-04-30 11:00:00|6759|6755|6764|6763|6764|6763|6750|6748|75168
1619780700000|2021-04-30 11:05:00|6763|6762|6757|6755|6763|6762|6753|6751|23081
1619781000000|2021-04-30 11:10:00|6756|6754|6756|6755|6758|6757|6754|6752|13988
1619781300000|2021-04-30 11:15:00|6755|6754|6740|6738|6756|6754|6739|6737|36467
1619781600000|2021-04-30 11:20:00|6741|6739|6736|6735|6742|6741|6733|6732|35066
1619781900000|2021-04-30 11:25:00|6735|6734|6737|6736|6741|6739|6732|6730|19972
1619782200000|2021-04-30 11:30:00|6736|6735|6751|6750|6754|6752|6736|6734|25827
1619782500000|2021-04-30 11:35:00|6750|6749|6754|6752|6759|6758|6749|6748|21658
1619782800000|2021-04-30 11:40:00|6752|6751|6756|6754|6762|6760|6752|6751|15004
1619783100000|2021-04-30 11:45:00|6757|6755|6760|6759|6765|6763|6756|6753|19561
1619783400000|2021-04-30 11:50:00|6759|6758|6762|6760|6763|6762|6757|6755|13141
1619783700000|2021-04-30 11:55:00|6763|6761|6754|6752|6763|6762|6754|6752|16002
1619784000000|2021-04-30 12:00:00|6753|6753|6756|6754|6756|6755|6750|6747|17271
1619784300000|2021-04-30 12:05:00|6757|6755|6762|6760|6765|6764|6751|6750|21440
1619784600000|2021-04-30 12:10:00|6763|6761|6756|6754|6763|6761|6754|6753|17234
1619784900000|2021-04-30 12:15:00|6755|6753|6757|6755|6758|6755|6749|6748|22048
1619785200000|2021-04-30 12:20:00|6758|6756|6755|6753|6761|6759|6754|6752|14882
1619785500000|2021-04-30 12:25:00|6756|6754|6758|6756|6764|6762|6756|6753|14379
1619785800000|2021-04-30 12:30:00|6757|6755|6756|6754|6757|6756|6752|6751|24427
1619786100000|2021-04-30 12:35:00|6755|6753|6764|6762|6768|6766|6749|6748|21657
1619786400000|2021-04-30 12:40:00|6765|6763|6767|6765|6767|6765|6759|6757|19134
1619786700000|2021-04-30 12:45:00|6768|6766|6781|6780|6783|6781|6766|6765|24389
1619787000000|2021-04-30 12:50:00|6782|6781|6786|6784|6788|6786|6774|6772|55401
1619787300000|2021-04-30 12:55:00|6785|6785|6795|6793|6803|6801|6781|6779|40181
1619787600000|2021-04-30 13:00:00|6794|6792|6779|6777|6794|6793|6777|6775|39489
1619787900000|2021-04-30 13:05:00|6778|6778|6781|6778|6785|6783|6775|6774|16374
1619788200000|2021-04-30 13:10:00|6780|6777|6787|6786|6788|6787|6772|6770|21648
1619788500000|2021-04-30 13:15:00|6788|6785|6789|6787|6798|6796|6787|6785|21828
1619788800000|2021-04-30 13:20:00|6788|6786|6779|6777|6789|6787|6772|6770|17973
1619789100000|2021-04-30 13:25:00|6780|6778|6778|6776|6783|6781|6774|6773|11462
1619789400000|2021-04-30 13:30:00|6776|6775|6781|6778|6781|6778|6768|6767|32664
1619789700000|2021-04-30 13:35:00|6780|6779|6773|6771|6781|6780|6773|6770|20241
1619790000000|2021-04-30 13:40:00|6772|6770|6772|6770|6779|6778|6771|6769|26105
1619790300000|2021-04-30 13:45:00|6773|6771|6780|6777|6786|6785|6773|6771|25711
1619790600000|2021-04-30 13:50:00|6779|6778|6784|6782|6789|6787|6778|6776|13395
1619790900000|2021-04-30 13:55:00|6785|6783|6790|6788|6791|6790|6782|6780|14615
1619791200000|2021-04-30 14:00:00|6789|6787|6786|6784|6794|6793|6781|6780|46021
1619791500000|2021-04-30 14:05:00|6787|6785|6773|6772|6789|6787|6771|6770|34864
1619791800000|2021-04-30 14:10:00|6774|6773|6759|6758|6777|6776|6756|6755|46411
1619792100000|2021-04-30 14:15:00|6760|6757|6749|6748|6762|6760|6747|6746|41828
1619792400000|2021-04-30 14:20:00|6750|6749|6750|6749|6753|6752|6746|6745|17032
1619792700000|2021-04-30 14:25:00|6749|6748|6753|6751|6755|6753|6747|6746|34182
1619793000000|2021-04-30 14:30:00|6752|6752|6745|6743|6752|6752|6742|6740|28737
1619793300000|2021-04-30 14:35:00|6746|6744|6735|6734|6747|6746|6730|6729|49011
1619793600000|2021-04-30 14:40:00|6736|6733|6732|6730|6742|6740|6731|6729|18507
1619793900000|2021-04-30 14:45:00|6731|6729|6723|6721|6737|6735|6723|6721|28193
1619794200000|2021-04-30 14:50:00|6724|6722|6731|6729|6734|6733|6723|6722|21601
1619794500000|2021-04-30 14:55:00|6730|6730|6730|6729|6736|6735|6729|6727|24889
1619794800000|2021-04-30 15:00:00|6731|6728|6728|6726|6739|6738|6728|6726|29510
1619795100000|2021-04-30 15:05:00|6727|6727|6723|6720|6728|6727|6717|6715|48087
1619795400000|2021-04-30 15:10:00|6722|6719|6720|6718|6724|6722|6716|6714|27831
1619795700000|2021-04-30 15:15:00|6719|6717|6717|6715|6720|6719|6713|6712|38500
1619796000000|2021-04-30 15:20:00|6716|6714|6720|6719|6730|6728|6713|6712|40286
1619796300000|2021-04-30 15:25:00|6721|6718|6720|6718|6722|6720|6711|6710|60785
1620025200000|2021-05-03 07:00:00|6757|6752|6745|6742|6760|6757|6740|6738|121819
1620025500000|2021-05-03 07:05:00|6744|6743|6750|6748|6751|6748|6733|6730|31268
1620025800000|2021-05-03 07:10:00|6751|6749|6741|6739|6752|6749|6736|6734|29961
1620026100000|2021-05-03 07:15:00|6740|6738|6733|6731|6749|6748|6733|6731|25989
1620026400000|2021-05-03 07:20:00|6734|6732|6764|6763|6765|6764|6734|6732|26861
1620026700000|2021-05-03 07:25:00|6765|6764|6751|6749|6769|6768|6746|6744|21631
1620027000000|2021-05-03 07:30:00|6752|6750|6749|6747|6764|6763|6749|6747|32435
1620027300000|2021-05-03 07:35:00|6750|6748|6746|6744|6754|6752|6745|6743|23827
1620027600000|2021-05-03 07:40:00|6747|6745|6745|6743|6753|6752|6745|6743|13074
1620027900000|2021-05-03 07:45:00|6746|6744|6753|6751|6758|6757|6744|6743|34429
1620028200000|2021-05-03 07:50:00|6754|6752|6754|6752|6761|6759|6751|6750|30993
1620028500000|2021-05-03 07:55:00|6753|6751|6743|6741|6754|6753|6741|6740|25852
1620028800000|2021-05-03 08:00:00|6744|6742|6740|6737|6751|6749|6739|6737|16103
1620029100000|2021-05-03 08:05:00|6741|6738|6736|6734|6743|6741|6733|6731|32097
1620029400000|2021-05-03 08:10:00|6737|6735|6744|6743|6747|6745|6735|6733|22532
1620029700000|2021-05-03 08:15:00|6743|6742|6735|6733|6744|6743|6734|6733|13212
1620030000000|2021-05-03 08:20:00|6734|6734|6726|6725|6735|6734|6725|6724|21243
1620030300000|2021-05-03 08:25:00|6725|6724|6723|6721|6725|6724|6716|6715|24509
1620030600000|2021-05-03 08:30:00|6722|6720|6714|6713|6723|6721|6713|6712|27927
1620030900000|2021-05-03 08:35:00|6715|6714|6715|6713|6718|6717|6713|6712|26516
1620031200000|2021-05-03 08:40:00|6716|6714|6713|6711|6718|6716|6712|6710|23684
1620031500000|2021-05-03 08:45:00|6714|6712|6711|6709|6716|6714|6709|6708|12055
1620031800000|2021-05-03 08:50:00|6710|6708|6702|6701|6714|6712|6702|6701|20142
1620032100000|2021-05-03 08:55:00|6703|6702|6700|6699|6704|6703|6699|6698|40600
1620032400000|2021-05-03 09:00:00|6699|6698|6686|6685|6700|6699|6686|6685|32635
1620032700000|2021-05-03 09:05:00|6685|6684|6678|6676|6685|6684|6672|6671|52710
1620033000000|2021-05-03 09:10:00|6679|6677|6672|6670|6680|6678|6669|6668|20266
1620033300000|2021-05-03 09:15:00|6671|6669|6662|6660|6671|6669|6661|6660|30045
1620033600000|2021-05-03 09:20:00|6661|6661|6662|6661|6670|6668|6660|6659|33860
1620033900000|2021-05-03 09:25:00|6663|6662|6656|6654|6664|6663|6655|6654|31071
1620034200000|2021-05-03 09:30:00|6654|6653|6648|6646|6656|6654|6641|6640|41839
1620034500000|2021-05-03 09:35:00|6647|6645|6646|6645|6649|6648|6643|6642|17218
1620034800000|2021-05-03 09:40:00|6645|6644|6639|6638|6645|6644|6638|6637|22983
1620035100000|2021-05-03 09:45:00|6640|6637|6651|6650|6652|6650|6640|6637|5703
1620035400000|2021-05-03 09:50:00|6652|6651|6659|6657|6659|6657|6650|6649|15018
1620035700000|2021-05-03 09:55:00|6660|6658|6664|6662|6667|6665|6657|6655|8320
1620036000000|2021-05-03 10:00:00|6663|6661|6660|6658|6663|6662|6656|6655|10427
1620036300000|2021-05-03 10:05:00|6659|6657|6663|6662|6667|6665|6658|6657|5689
1620036600000|2021-05-03 10:10:00|6664|6663|6669|6667|6670|6668|6664|6663|4049
1620036900000|2021-05-03 10:15:00|6670|6668|6668|6667|6678|6676|6667|6666|16791
1620037200000|2021-05-03 10:20:00|6667|6666|6672|6670|6677|6674|6666|6665|10966
1620037500000|2021-05-03 10:25:00|6673|6671|6669|6667|6673|6671|6665|6664|12678
1620037800000|2021-05-03 10:30:00|6670|6668|6685|6684|6690|6688|6670|6668|15373
1620038100000|2021-05-03 10:35:00|6686|6685|6693|6691|6698|6697|6686|6685|13473
1620038400000|2021-05-03 10:40:00|6694|6692|6687|6686|6699|6697|6687|6686|40554
1620038700000|2021-05-03 10:45:00|6688|6687|6688|6687|6691|6689|6682|6681|14117
1620039000000|2021-05-03 10:50:00|6689|6688|6689|6688|6692|6690|6688|6686|7843
1620039300000|2021-05-03 10:55:00|6690|6689|6691|6689|6695|6693|6689|6687|5742
1620039600000|2021-05-03 11:00:00|6692|6690|6699|6697|6699|6698|6689|6685|7326
1620039900000|2021-05-03 11:05:00|6700|6698|6698|6696|6702|6701|6693|6692|10050
1620040200000|2021-05-03 11:10:00|6699|6697|6700|6698|6700|6698|6694|6693|6629
1620040500000|2021-05-03 11:15:00|6699|6699|6699|6697|6700|6699|6696|6695|11461
1620040800000|2021-05-03 11:20:00|6700|6698|6704|6703|6705|6703|6698|6697|5708
1620041100000|2021-05-03 11:25:00|6705|6702|6717|6715|6722|6720|6705|6702|22629
1620041400000|2021-05-03 11:30:00|6719|6716|6717|6715|6724|6723|6717|6715|17874
1620041700000|2021-05-03 11:35:00|6718|6716|6713|6711|6720|6718|6713|6711|10592
1620042000000|2021-05-03 11:40:00|6712|6712|6708|6706|6715|6713|6708|6706|9156
1620042300000|2021-05-03 11:45:00|6709|6707|6712|6709|6713|6711|6707|6706|4825
1620042600000|2021-05-03 11:50:00|6711|6710|6715|6712|6719|6717|6710|6709|3820
1620042900000|2021-05-03 11:55:00|6716|6713|6712|6709|6717|6716|6710|6708|14034
1620043200000|2021-05-03 12:00:00|6713|6710|6708|6707|6713|6711|6707|6705|5076
1620043500000|2021-05-03 12:05:00|6709|6708|6710|6708|6714|6713|6709|6707|14345
1620043800000|2021-05-03 12:10:00|6709|6707|6708|6707|6710|6708|6705|6704|6587
1620044100000|2021-05-03 12:15:00|6707|6706|6715|6713|6719|6717|6707|6705|5537
1620044400000|2021-05-03 12:20:00|6716|6714|6717|6715|6718|6717|6711|6710|22559
1620044700000|2021-05-03 12:25:00|6716|6714|6712|6711|6716|6715|6711|6709|6615
1620045000000|2021-05-03 12:30:00|6711|6710|6702|6701|6712|6711|6702|6701|8253
1620045300000|2021-05-03 12:35:00|6703|6702|6709|6707|6709|6707|6700|6698|8278
1620045600000|2021-05-03 12:40:00|6708|6708|6705|6703|6709|6708|6703|6701|2890
1620045900000|2021-05-03 12:45:00|6704|6704|6702|6700|6705|6704|6701|6699|4969
1620046200000|2021-05-03 12:50:00|6701|6699|6700|6699|6702|6701|6698|6696|6462
1620046500000|2021-05-03 12:55:00|6701|6698|6697|6695|6701|6700|6696|6695|8376
1620046800000|2021-05-03 13:00:00|6696|6696|6698|6696|6701|6700|6696|6696|6679
1620047100000|2021-05-03 13:05:00|6697|6697|6695|6694|6697|6697|6691|6690|11187
1620047400000|2021-05-03 13:10:00|6696|6695|6697|6695|6697|6696|6693|6692|4348
1620047700000|2021-05-03 13:15:00|6698|6696|6697|6696|6699|6697|6692|6691|12372
1620048000000|2021-05-03 13:20:00|6696|6695|6698|6697|6700|6699|6696|6695|5245
1620048300000|2021-05-03 13:25:00|6699|6698|6704|6702|6704|6703|6698|6697|6397
1620048600000|2021-05-03 13:30:00|6703|6701|6699|6697|6706|6704|6696|6695|26737
1620048900000|2021-05-03 13:35:00|6698|6696|6701|6700|6707|6706|6696|6695|15090
1620049200000|2021-05-03 13:40:00|6700|6699|6706|6704|6712|6710|6700|6699|13693
1620049500000|2021-05-03 13:45:00|6707|6705|6711|6710|6712|6710|6702|6700|10956
1620049800000|2021-05-03 13:50:00|6712|6711|6712|6710|6717|6715|6708|6707|11463
1620050100000|2021-05-03 13:55:00|6713|6711|6712|6711|6714|6713|6708|6707|6880
1620050400000|2021-05-03 14:00:00|6711|6710|6699|6697|6711|6710|6698|6696|21023
1620050700000|2021-05-03 14:05:00|6700|6698|6709|6708|6717|6715|6698|6697|11140
1620051000000|2021-05-03 14:10:00|6710|6707|6712|6710|6713|6712|6706|6704|16847
1620051300000|2021-05-03 14:15:00|6713|6711|6702|6700|6717|6715|6701|6700|12700
1620051600000|2021-05-03 14:20:00|6701|6699|6691|6690|6701|6699|6691|6690|17892
1620051900000|2021-05-03 14:25:00|6690|6689|6678|6677|6691|6690|6678|6677|27009
1620052200000|2021-05-03 14:30:00|6679|6676|6691|6689|6692|6690|6673|6671|17774
1620052500000|2021-05-03 14:35:00|6690|6690|6692|6691|6696|6695|6686|6684|8504
1620052800000|2021-05-03 14:40:00|6693|6692|6698|6697|6699|6698|6692|6691|10328
1620053100000|2021-05-03 14:45:00|6699|6698|6700|6698|6702|6700|6695|6694|15247
1620053400000|2021-05-03 14:50:00|6701|6699|6698|6696|6704|6702|6691|6690|9212
1620053700000|2021-05-03 14:55:00|6697|6697|6694|6692|6698|6697|6694|6692|5081
1620054000000|2021-05-03 15:00:00|6695|6693|6691|6690|6696|6695|6691|6690|14422
1620054300000|2021-05-03 15:05:00|6692|6691|6692|6691|6694|6693|6690|6689|9123
1620054600000|2021-05-03 15:10:00|6693|6690|6693|6692|6696|6695|6692|6690|13756
1620054900000|2021-05-03 15:15:00|6692|6691|6696|6694|6696|6695|6691|6690|19940
1620055200000|2021-05-03 15:20:00|6695|6695|6701|6700|6702|6701|6695|6694|37239
1620055500000|2021-05-03 15:25:00|6702|6701|6707|6705|6710|6707|6698|6696|28704
1620111600000|2021-05-04 07:00:00|6728|6722|6758|6756|6768|6765|6724|6720|116291
1620111900000|2021-05-04 07:05:00|6757|6755|6752|6750|6757|6755|6730|6728|25914
1620112200000|2021-05-04 07:10:00|6753|6751|6770|6767|6770|6769|6750|6748|16159
1620112500000|2021-05-04 07:15:00|6769|6768|6761|6759|6771|6769|6759|6758|16423
1620112800000|2021-05-04 07:20:00|6760|6758|6746|6744|6763|6761|6745|6744|24908
1620113100000|2021-05-04 07:25:00|6747|6745|6743|6741|6751|6749|6738|6736|25948
1620113400000|2021-05-04 07:30:00|6744|6740|6732|6730|6744|6742|6732|6730|20279
1620113700000|2021-05-04 07:35:00|6731|6729|6725|6723|6734|6732|6722|6721|21418
1620114000000|2021-05-04 07:40:00|6724|6722|6719|6717|6724|6722|6715|6713|16865
1620114300000|2021-05-04 07:45:00|6718|6716|6718|6716|6718|6717|6711|6710|17408
1620114600000|2021-05-04 07:50:00|6717|6717|6724|6721|6728|6726|6717|6715|17383
1620114900000|2021-05-04 07:55:00|6725|6722|6725|6723|6726|6725|6721|6719|14713
1620115200000|2021-05-04 08:00:00|6724|6722|6737|6735|6737|6736|6723|6721|18643
1620115500000|2021-05-04 08:05:00|6738|6736|6741|6739|6744|6743|6735|6733|13337
1620115800000|2021-05-04 08:10:00|6742|6740|6741|6739|6742|6741|6735|6734|16911
1620116100000|2021-05-04 08:15:00|6740|6738|6748|6747|6748|6747|6734|6733|12658
1620116400000|2021-05-04 08:20:00|6747|6746|6763|6761|6763|6761|6743|6742|25141
1620116700000|2021-05-04 08:25:00|6762|6762|6768|6766|6768|6766|6759|6757|28669
1620117000000|2021-05-04 08:30:00|6767|6765|6762|6759|6774|6772|6761|6758|21161
1620117300000|2021-05-04 08:35:00|6763|6760|6764|6762|6769|6768|6754|6752|16127
1620117600000|2021-05-04 08:40:00|6763|6761|6763|6761|6765|6763|6757|6755|11606
1620117900000|2021-05-04 08:45:00|6764|6762|6763|6761|6770|6768|6761|6760|23645
1620118200000|2021-05-04 08:50:00|6762|6762|6765|6762|6767|6766|6760|6759|9705
1620118500000|2021-05-04 08:55:00|6766|6763|6766|6763|6770|6769|6761|6760|13839
1620118800000|2021-05-04 09:00:00|6765|6762|6761|6759|6770|6768|6760|6758|26014
1620119100000|2021-05-04 09:05:00|6762|6760|6764|6762|6769|6768|6759|6757|15494
1620119400000|2021-05-04 09:10:00|6765|6761|6766|6764|6768|6766|6760|6758|13542
1620119700000|2021-05-04 09:15:00|6765|6763|6760|6758|6766|6765|6752|6750|25112
1620120000000|2021-05-04 09:20:00|6761|6757|6756|6755|6761|6760|6752|6751|12812
1620120300000|2021-05-04 09:25:00|6755|6754|6757|6754|6759|6757|6752|6751|11755
1620120600000|2021-05-04 09:30:00|6758|6755|6760|6758|6762|6761|6757|6755|8036
1620120900000|2021-05-04 09:35:00|6761|6759|6770|6768|6773|6771|6759|6758|17810
1620121200000|2021-05-04 09:40:00|6769|6767|6780|6778|6781|6780|6767|6765|28281
1620121500000|2021-05-04 09:45:00|6779|6777|6786|6785|6787|6785|6776|6775|14396
1620121800000|2021-05-04 09:50:00|6787|6786|6794|6793|6795|6794|6787|6786|18477
1620122100000|2021-05-04 09:55:00|6793|6790|6786|6784|6794|6793|6783|6782|12691
1620122400000|2021-05-04 10:00:00|6787|6785|6785|6784|6792|6791|6783|6782|14137
1620122700000|2021-05-04 10:05:00|6784|6783|6791|6789|6791|6790|6784|6782|9924
1620123000000|2021-05-04 10:10:00|6792|6790|6797|6795|6798|6796|6792|6790|8778
1620123300000|2021-05-04 10:15:00|6798|6796|6812|6810|6814|6812|6798|6796|36505
1620123600000|2021-05-04 10:20:00|6811|6811|6821|6820|6823|6822|6809|6807|24414
1620123900000|2021-05-04 10:25:00|6822|6821|6828|6826|6828|6826|6820|6818|23721
1620124200000|2021-05-04 10:30:00|6829|6827|6830|6828|6837|6836|6828|6826|34945
1620124500000|2021-05-04 10:35:00|6831|6829|6828|6827|6832|6831|6826|6824|25268
1620124800000|2021-05-04 10:40:00|6829|6828|6822|6821|6830|6828|6818|6817|14411
1620125100000|2021-05-04 10:45:00|6821|6820|6826|6825|6830|6829|6816|6815|28076
1620125400000|2021-05-04 10:50:00|6827|6826|6834|6832|6835|6834|6826|6824|24042
1620125700000|2021-05-04 10:55:00|6835|6833|6841|6840|6842|6840|6835|6833|24963
1620126000000|2021-05-04 11:00:00|6842|6839|6851|6850|6851|6850|6840|6837|31539
1620126300000|2021-05-04 11:05:00|6852|6851|6852|6851|6855|6854|6850|6849|26397
1620126600000|2021-05-04 11:10:00|6853|6852|6853|6851|6860|6858|6850|6849|47416
1620126900000|2021-05-04 11:15:00|6852|6852|6863|6862|6863|6862|6849|6848|89381
1620127200000|2021-05-04 11:20:00|6864|6863|6864|6862|6877|6876|6862|6860|56596
1620127500000|2021-05-04 11:25:00|6863|6861|6860|6859|6863|6862|6852|6850|38305
1620127800000|2021-05-04 11:30:00|6861|6860|6855|6853|6866|6864|6854|6852|49228
1620128100000|2021-05-04 11:35:00|6854|6852|6835|6834|6859|6857|6835|6833|33316
1620128400000|2021-05-04 11:40:00|6836|6833|6810|6808|6836|6833|6779|6777|175240
1620128700000|2021-05-04 11:45:00|6809|6807|6801|6798|6811|6809|6789|6787|49435
1620129000000|2021-05-04 11:50:00|6800|6797|6812|6810|6815|6813|6785|6782|37458
1620129300000|2021-05-04 11:55:00|6811|6809|6786|6785|6811|6809|6786|6785|18269
1620129600000|2021-05-04 12:00:00|6785|6784|6781|6779|6788|6786|6779|6777|21690
1620129900000|2021-05-04 12:05:00|6780|6778|6776|6774|6787|6785|6770|6767|17587
1620130200000|2021-05-04 12:10:00|6775|6775|6758|6756|6776|6775|6757|6756|40184
1620130500000|2021-05-04 12:15:00|6757|6755|6748|6746|6758|6756|6746|6744|50928
1620130800000|2021-05-04 12:20:00|6749|6747|6743|6741|6749|6747|6732|6730|24341
1620131100000|2021-05-04 12:25:00|6744|6742|6746|6745|6748|6745|6732|6730|22254
1620131400000|2021-05-04 12:30:00|6745|6744|6767|6765|6770|6768|6742|6740|56644
1620131700000|2021-05-04 12:35:00|6766|6766|6755|6753|6767|6766|6750|6748|18575
1620132000000|2021-05-04 12:40:00|6754|6752|6747|6745|6754|6753|6744|6742|18253
1620132300000|2021-05-04 12:45:00|6746|6744|6747|6745|6749|6748|6739|6738|22877
1620132600000|2021-05-04 12:50:00|6746|6744|6748|6746|6750|6749|6742|6739|14463
1620132900000|2021-05-04 12:55:00|6747|6744|6743|6741|6751|6750|6738|6736|47376
1620133200000|2021-05-04 13:00:00|6742|6740|6734|6732|6744|6741|6733|6732|22057
1620133500000|2021-05-04 13:05:00|6735|6733|6726|6724|6736|6733|6722|6721|32753
1620133800000|2021-05-04 13:10:00|6725|6723|6727|6726|6729|6727|6722|6721|15986
1620134100000|2021-05-04 13:15:00|6728|6725|6715|6713|6729|6727|6714|6713|23226
1620134400000|2021-05-04 13:20:00|6714|6712|6707|6705|6719|6717|6706|6705|38480
1620134700000|2021-05-04 13:25:00|6708|6706|6741|6739|6741|6739|6707|6706|33532
1620135000000|2021-05-04 13:30:00|6740|6738|6763|6761|6768|6766|6739|6737|39296
1620135300000|2021-05-04 13:35:00|6764|6760|6762|6760|6773|6770|6758|6756|23906
1620135600000|2021-05-04 13:40:00|6761|6761|6742|6739|6764|6763|6741|6739|26400
1620135900000|2021-05-04 13:45:00|6741|6738|6721|6719|6742|6740|6719|6717|36209
1620136200000|2021-05-04 13:50:00|6722|6718|6701|6698|6722|6718|6696|6694|55239
1620136500000|2021-05-04 13:55:00|6700|6697|6702|6700|6709|6708|6690|6688|50611
1620136800000|2021-05-04 14:00:00|6701|6699|6688|6686|6701|6699|6685|6684|31458
1620137100000|2021-05-04 14:05:00|6687|6685|6693|6690|6698|6696|6679|6677|25115
1620137400000|2021-05-04 14:10:00|6692|6691|6691|6688|6693|6691|6682|6680|22856
1620137700000|2021-05-04 14:15:00|6690|6687|6710|6707|6713|6712|6682|6680|45926
1620138000000|2021-05-04 14:20:00|6709|6706|6698|6696|6709|6707|6696|6695|18836
1620138300000|2021-05-04 14:25:00|6697|6695|6691|6688|6712|6709|6691|6688|38476
1620138600000|2021-05-04 14:30:00|6690|6689|6675|6673|6691|6689|6675|6673|29999
1620138900000|2021-05-04 14:35:00|6676|6674|6702|6700|6702|6700|6672|6670|38598
1620139200000|2021-05-04 14:40:00|6701|6699|6701|6698|6712|6710|6696|6695|37023
1620139500000|2021-05-04 14:45:00|6700|6699|6691|6689|6704|6702|6686|6684|18087
1620139800000|2021-05-04 14:50:00|6690|6688|6684|6683|6690|6688|6676|6674|27958
1620140100000|2021-05-04 14:55:00|6685|6682|6680|6678|6690|6689|6678|6677|24403
1620140400000|2021-05-04 15:00:00|6679|6677|6685|6683|6688|6686|6671|6669|20619
1620140700000|2021-05-04 15:05:00|6686|6684|6688|6686|6690|6688|6678|6676|14779
1620141000000|2021-05-04 15:10:00|6687|6685|6670|6668|6688|6685|6667|6665|44532
1620141300000|2021-05-04 15:15:00|6668|6667|6685|6683|6686|6685|6668|6666|17811
1620141600000|2021-05-04 15:20:00|6684|6682|6683|6681|6686|6685|6678|6677|19298
1620141900000|2021-05-04 15:25:00|6682|6680|6675|6672|6684|6683|6672|6670|44608
1620198000000|2021-05-05 07:00:00|6748|6746|6753|6750|6766|6762|6748|6743|83929
1620198300000|2021-05-05 07:05:00|6754|6751|6793|6790|6799|6795|6754|6751|80146
1620198600000|2021-05-05 07:10:00|6794|6793|6796|6793|6803|6800|6782|6779|29802
1620198900000|2021-05-05 07:15:00|6797|6794|6780|6778|6801|6799|6779|6776|17415
1620199200000|2021-05-05 07:20:00|6779|6777|6806|6803|6806|6804|6779|6777|22193
1620199500000|2021-05-05 07:25:00|6805|6804|6815|6813|6818|6816|6803|6801|19091
1620199800000|2021-05-05 07:30:00|6816|6814|6820|6818|6823|6821|6814|6812|33545
1620200100000|2021-05-05 07:35:00|6821|6819|6824|6821|6827|6825|6816|6814|34124
1620200400000|2021-05-05 07:40:00|6823|6822|6826|6824|6834|6832|6823|6821|44846
1620200700000|2021-05-05 07:45:00|6825|6825|6826|6825|6830|6828|6814|6810|34752
1620201000000|2021-05-05 07:50:00|6827|6826|6832|6831|6839|6837|6827|6825|20101
1620201300000|2021-05-05 07:55:00|6833|6832|6827|6824|6837|6835|6824|6821|27823
1620201600000|2021-05-05 08:00:00|6828|6825|6804|6801|6830|6828|6800|6798|51483
1620201900000|2021-05-05 08:05:00|6801|6800|6810|6807|6813|6812|6801|6800|27252
1620202200000|2021-05-05 08:10:00|6809|6808|6814|6812|6817|6816|6807|6806|17100
1620202500000|2021-05-05 08:15:00|6815|6813|6820|6819|6823|6821|6815|6813|12230
1620202800000|2021-05-05 08:20:00|6821|6820|6835|6833|6835|6833|6820|6820|19661
1620203100000|2021-05-05 08:25:00|6836|6834|6834|6832|6838|6836|6831|6829|16831
1620203400000|2021-05-05 08:30:00|6833|6833|6840|6838|6842|6840|6828|6826|14537
1620203700000|2021-05-05 08:35:00|6841|6839|6843|6841|6849|6848|6840|6838|11302
1620204000000|2021-05-05 08:40:00|6844|6840|6842|6841|6848|6846|6839|6838|12213
1620204300000|2021-05-05 08:45:00|6843|6842|6838|6836|6845|6844|6837|6835|23631
1620204600000|2021-05-05 08:50:00|6839|6837|6840|6839|6848|6846|6837|6836|28115
1620204900000|2021-05-05 08:55:00|6841|6840|6838|6836|6845|6843|6838|6835|7642
1620205200000|2021-05-05 09:00:00|6839|6837|6851|6850|6852|6850|6837|6836|16138
1620205500000|2021-05-05 09:05:00|6852|6849|6845|6844|6852|6851|6842|6841|45084
1620205800000|2021-05-05 09:10:00|6846|6845|6849|6847|6852|6851|6842|6841|19778
1620206100000|2021-05-05 09:15:00|6848|6848|6860|6858|6862|6861|6848|6846|29432
1620206400000|2021-05-05 09:20:00|6859|6857|6862|6861|6863|6862|6856|6854|12992
1620206700000|2021-05-05 09:25:00|6861|6860|6860|6859|6863|6862|6859|6857|6569
1620207000000|2021-05-05 09:30:00|6859|6858|6868|6866|6869|6867|6859|6858|11117
1620207300000|2021-05-05 09:35:00|6869|6867|6861|6859|6870|6868|6856|6855|11778
1620207600000|2021-05-05 09:40:00|6860|6858|6852|6851|6861|6860|6851|6849|14134
1620207900000|2021-05-05 09:45:00|6853|6852|6853|6852|6855|6853|6847|6845|20564
1620208200000|2021-05-05 09:50:00|6854|6853|6852|6850|6855|6854|6851|6850|13874
1620208500000|2021-05-05 09:55:00|6853|6851|6849|6847|6859|6857|6849|6847|11096
1620208800000|2021-05-05 10:00:00|6848|6846|6843|6842|6852|6850|6842|6841|8345
1620209100000|2021-05-05 10:05:00|6844|6843|6841|6840|6845|6844|6838|6837|26062
1620209400000|2021-05-05 10:10:00|6840|6839|6845|6843|6845|6843|6839|6837|3903
1620209700000|2021-05-05 10:15:00|6846|6844|6847|6846|6851|6849|6842|6841|9081
1620210000000|2021-05-05 10:20:00|6848|6847|6849|6847|6852|6851|6845|6843|47388
1620210300000|2021-05-05 10:25:00|6848|6848|6848|6847|6850|6848|6840|6839|13651
1620210600000|2021-05-05 10:30:00|6849|6848|6851|6849|6851|6850|6847|6846|3258
1620210900000|2021-05-05 10:35:00|6850|6848|6852|6851|6852|6851|6844|6843|9946
1620211200000|2021-05-05 10:40:00|6853|6852|6843|6842|6853|6852|6843|6842|7101
1620211500000|2021-05-05 10:45:00|6844|6843|6846|6845|6849|6848|6838|6836|25505
1620211800000|2021-05-05 10:50:00|6847|6846|6841|6840|6848|6846|6834|6832|33432
1620212100000|2021-05-05 10:55:00|6842|6841|6841|6839|6842|6841|6836|6835|8573
1620212400000|2021-05-05 11:00:00|6840|6838|6843|6841|6847|6846|6840|6838|14986
1620212700000|2021-05-05 11:05:00|6844|6842|6847|6846|6851|6850|6843|6842|10560
1620213000000|2021-05-05 11:10:00|6846|6845|6842|6840|6846|6845|6840|6838|2325
1620213300000|2021-05-05 11:15:00|6841|6839|6850|6848|6851|6849|6839|6838|4829
1620213600000|2021-05-05 11:20:00|6849|6847|6847|6845|6854|6853|6846|6843|33904
1620213900000|2021-05-05 11:25:00|6846|6846|6853|6851|6853|6852|6845|6844|13494
1620214200000|2021-05-05 11:30:00|6852|6849|6862|6861|6862|6861|6848|6847|11169
1620214500000|2021-05-05 11:35:00|6863|6862|6866|6865|6868|6866|6862|6862|9883
1620214800000|2021-05-05 11:40:00|6865|6864|6861|6859|6867|6865|6859|6858|10894
1620215100000|2021-05-05 11:45:00|6860|6860|6852|6851|6864|6862|6851|6850|13310
1620215400000|2021-05-05 11:50:00|6853|6852|6850|6849|6854|6853|6847|6846|7560
1620215700000|2021-05-05 11:55:00|6851|6850|6864|6862|6864|6862|6851|6849|4204
1620216000000|2021-05-05 12:00:00|6863|6863|6868|6866|6868|6866|6859|6858|9257
1620216300000|2021-05-05 12:05:00|6867|6865|6874|6873|6875|6874|6865|6864|22127
1620216600000|2021-05-05 12:10:00|6873|6872|6877|6876|6877|6876|6872|6871|8324
1620216900000|2021-05-05 12:15:00|6878|6877|6876|6874|6886|6884|6875|6873|22219
1620217200000|2021-05-05 12:20:00|6875|6873|6879|6878|6881|6879|6875|6873|2426
1620217500000|2021-05-05 12:25:00|6880|6877|6869|6868|6880|6877|6869|6867|11025
1620217800000|2021-05-05 12:30:00|6870|6869|6869|6867|6873|6871|6867|6865|13135
1620218100000|2021-05-05 12:35:00|6870|6868|6878|6877|6879|6878|6869|6867|9587
1620218400000|2021-05-05 12:40:00|6879|6878|6883|6881|6884|6883|6879|6878|9623
1620218700000|2021-05-05 12:45:00|6882|6880|6884|6882|6884|6883|6877|6876|18467
1620219000000|2021-05-05 12:50:00|6883|6881|6878|6876|6884|6883|6877|6875|12893
1620219300000|2021-05-05 12:55:00|6879|6877|6879|6878|6882|6880|6876|6875|4029
1620219600000|2021-05-05 13:00:00|6880|6879|6886|6885|6886|6885|6877|6876|19015
1620219900000|2021-05-05 13:05:00|6887|6886|6893|6891|6894|6892|6887|6886|18822
1620220200000|2021-05-05 13:10:00|6894|6892|6891|6890|6899|6898|6891|6889|11831
1620220500000|2021-05-05 13:15:00|6892|6891|6889|6888|6894|6892|6888|6886|9848
1620220800000|2021-05-05 13:20:00|6888|6887|6895|6894|6895|6894|6885|6883|12115
1620221100000|2021-05-05 13:25:00|6896|6895|6899|6897|6899|6898|6895|6894|15147
1620221400000|2021-05-05 13:30:00|6898|6898|6893|6892|6899|6898|6892|6891|27650
1620221700000|2021-05-05 13:35:00|6892|6891|6895|6893|6903|6901|6884|6882|40549
1620222000000|2021-05-05 13:40:00|6894|6892|6902|6900|6902|6900|6889|6887|31681
1620222300000|2021-05-05 13:45:00|6903|6901|6906|6904|6913|6911|6902|6901|29869
1620222600000|2021-05-05 13:50:00|6905|6905|6913|6911|6920|6918|6902|6901|34608
1620222900000|2021-05-05 13:55:00|6914|6912|6911|6909|6915|6914|6903|6901|20309
1620223200000|2021-05-05 14:00:00|6910|6910|6901|6899|6912|6910|6893|6892|27241
1620223500000|2021-05-05 14:05:00|6900|6898|6892|6890|6901|6899|6885|6883|17621
1620223800000|2021-05-05 14:10:00|6891|6889|6897|6896|6903|6902|6889|6887|23291
1620224100000|2021-05-05 14:15:00|6898|6897|6901|6898|6901|6900|6893|6891|12263
1620224400000|2021-05-05 14:20:00|6900|6899|6900|6899|6904|6903|6897|6895|64878
1620224700000|2021-05-05 14:25:00|6901|6900|6907|6905|6907|6906|6899|6896|12612
1620225000000|2021-05-05 14:30:00|6906|6904|6906|6904|6907|6906|6898|6896|12923
1620225300000|2021-05-05 14:35:00|6905|6903|6918|6916|6921|6920|6904|6903|29919
1620225600000|2021-05-05 14:40:00|6919|6917|6920|6918|6923|6922|6918|6917|27097
1620225900000|2021-05-05 14:45:00|6921|6919|6919|6918|6921|6920|6915|6914|17894
1620226200000|2021-05-05 14:50:00|6918|6917|6919|6917|6920|6919|6915|6914|16713
1620226500000|2021-05-05 14:55:00|6920|6918|6918|6916|6922|6921|6917|6916|22155
1620226800000|2021-05-05 15:00:00|6917|6917|6918|6917|6922|6920|6915|6913|11641
1620227100000|2021-05-05 15:05:00|6917|6916|6923|6922|6923|6922|6916|6915|24489
1620227400000|2021-05-05 15:10:00|6924|6921|6922|6921|6930|6929|6922|6921|70520
1620227700000|2021-05-05 15:15:00|6921|6920|6923|6922|6933|6931|6921|6919|96096
1620228000000|2021-05-05 15:20:00|6924|6923|6923|6922|6928|6927|6921|6920|16734
1620228300000|2021-05-05 15:25:00|6922|6921|6925|6923|6928|6927|6918|6917|51594
1620284400000|2021-05-06 07:00:00|6949|6944|6971|6968|6975|6971|6924|6922|70730
1620284700000|2021-05-06 07:05:00|6972|6969|6979|6977|6982|6979|6956|6953|39722
1620285000000|2021-05-06 07:10:00|6978|6976|6973|6971|6980|6978|6960|6958|12371
1620285300000|2021-05-06 07:15:00|6972|6970|6977|6975|6988|6986|6970|6968|14896
1620285600000|2021-05-06 07:20:00|6976|6976|6980|6978|6986|6984|6970|6968|15975
1620285900000|2021-05-06 07:25:00|6979|6977|7007|7005|7009|7007|6973|6971|31616
1620286200000|2021-05-06 07:30:00|7006|7006|7028|7026|7029|7027|7006|7006|72717
1620286500000|2021-05-06 07:35:00|7027|7027|7021|7019|7038|7036|7015|7014|48291
1620286800000|2021-05-06 07:40:00|7020|7018|7031|7029|7032|7031|7018|7016|36351
1620287100000|2021-05-06 07:45:00|7032|7030|7032|7030|7037|7034|7026|7024|30839
1620287400000|2021-05-06 07:50:00|7031|7031|7030|7027|7040|7039|7022|7021|31414
1620287700000|2021-05-06 07:55:00|7029|7026|7026|7024|7029|7027|7021|7018|10401
1620288000000|2021-05-06 08:00:00|7025|7023|7012|7010|7030|7029|7011|7009|18954
1620288300000|2021-05-06 08:05:00|7011|7009|7023|7022|7027|7026|7010|7008|7972
1620288600000|2021-05-06 08:10:00|7022|7021|7027|7025|7031|7030|7022|7021|10415
1620288900000|2021-05-06 08:15:00|7026|7024|7024|7023|7028|7027|7014|7013|22281
1620289200000|2021-05-06 08:20:00|7023|7022|7027|7025|7027|7026|7022|7020|5451
1620289500000|2021-05-06 08:25:00|7026|7024|7027|7024|7027|7026|7018|7016|10363
1620289800000|2021-05-06 08:30:00|7026|7025|7029|7027|7030|7028|7022|7020|4597
1620290100000|2021-05-06 08:35:00|7030|7028|7030|7028|7035|7034|7027|7025|15628
1620290400000|2021-05-06 08:40:00|7029|7029|7017|7015|7029|7029|7015|7014|15646
1620290700000|2021-05-06 08:45:00|7018|7016|7010|7008|7018|7017|7001|7000|42109
1620291000000|2021-05-06 08:50:00|7009|7007|6996|6994|7009|7007|6993|6991|9261
1620291300000|2021-05-06 08:55:00|6995|6993|7006|7004|7006|7004|6992|6990|7630
1620291600000|2021-05-06 09:00:00|7005|7003|7017|7016|7018|7017|7003|7002|35712
1620291900000|2021-05-06 09:05:00|7016|7015|7027|7025|7028|7027|7016|7015|19572
1620292200000|2021-05-06 09:10:00|7028|7026|7016|7014|7029|7027|7015|7013|26473
1620292500000|2021-05-06 09:15:00|7017|7015|6993|6991|7020|7017|6992|6990|28122
1620292800000|2021-05-06 09:20:00|6992|6990|7004|7001|7004|7002|6982|6980|20238
1620293100000|2021-05-06 09:25:00|7003|7000|7006|7004|7014|7011|6999|6996|11468
1620293400000|2021-05-06 09:30:00|7005|7003|6983|6981|7005|7003|6980|6979|19163
1620293700000|2021-05-06 09:35:00|6982|6980|6984|6981|6986|6985|6978|6976|22826
1620294000000|2021-05-06 09:40:00|6985|6982|6975|6972|6985|6983|6965|6964|22938
1620294300000|2021-05-06 09:45:00|6974|6973|6994|6992|6995|6994|6974|6973|23791
1620294600000|2021-05-06 09:50:00|6993|6991|6993|6992|7000|6998|6990|6988|15319
1620294900000|2021-05-06 09:55:00|6994|6993|7001|6999|7002|7001|6992|6990|16653
1620295200000|2021-05-06 10:00:00|7000|6998|7005|7002|7007|7005|6989|6988|22163
1620295500000|2021-05-06 10:05:00|7004|7001|7024|7021|7025|7024|7002|7001|13735
1620295800000|2021-05-06 10:10:00|7023|7020|7014|7012|7025|7024|7011|7009|9351
1620296100000|2021-05-06 10:15:00|7015|7013|7015|7014|7016|7015|7008|7006|23535
1620296400000|2021-05-06 10:20:00|7016|7015|7015|7013|7019|7017|7010|7008|4985
1620296700000|2021-05-06 10:25:00|7014|7012|7009|7007|7015|7014|7008|7007|9852
1620297000000|2021-05-06 10:30:00|7008|7008|7006|7004|7009|7008|6999|6998|7050
1620297300000|2021-05-06 10:35:00|7007|7005|7013|7011|7015|7013|7007|7005|3211
1620297600000|2021-05-06 10:40:00|7012|7010|7017|7015|7019|7017|7009|7008|9176
1620297900000|2021-05-06 10:45:00|7016|7014|7016|7014|7020|7018|7014|7012|10896
1620298200000|2021-05-06 10:50:00|7015|7015|7008|7006|7017|7015|7007|7005|5227
1620298500000|2021-05-06 10:55:00|7009|7007|7014|7011|7017|7015|7008|7007|15261
1620298800000|2021-05-06 11:00:00|7021|7020|7029|7028|7030|7029|7015|7013|14200
1620299100000|2021-05-06 11:05:00|7028|7027|7025|7022|7030|7028|7020|7018|9192
1620299400000|2021-05-06 11:10:00|7024|7023|7023|7020|7027|7025|7019|7017|3067
1620299700000|2021-05-06 11:15:00|7022|7021|7016|7014|7025|7024|7015|7013|4280
1620300000000|2021-05-06 11:20:00|7015|7015|7017|7016|7017|7016|7011|7010|4409
1620300300000|2021-05-06 11:25:00|7016|7015|7024|7023|7025|7023|7013|7011|13386
1620300600000|2021-05-06 11:30:00|7023|7022|7023|7022|7029|7027|7021|7020|16048
1620300900000|2021-05-06 11:35:00|7022|7021|7015|7013|7023|7022|7013|7011|5445
1620301200000|2021-05-06 11:40:00|7014|7012|7013|7012|7019|7017|7012|7011|3435
1620301500000|2021-05-06 11:45:00|7012|7011|7012|7010|7013|7011|7005|7004|17278
1620301800000|2021-05-06 11:50:00|7013|7011|7010|7008|7013|7012|7009|7007|3870
1620302100000|2021-05-06 11:55:00|7011|7009|7010|7008|7012|7010|7008|7006|1476
1620302400000|2021-05-06 12:00:00|7011|7009|7014|7012|7014|7013|7008|7006|3274
1620302700000|2021-05-06 12:05:00|7013|7011|6999|6997|7014|7011|6998|6997|5092
1620303000000|2021-05-06 12:10:00|6998|6998|6998|6996|7002|7001|6996|6994|5606
1620303300000|2021-05-06 12:15:00|6997|6995|6990|6988|6999|6998|6990|6988|11010
1620303600000|2021-05-06 12:20:00|6989|6987|6996|6994|6996|6994|6982|6981|7350
1620303900000|2021-05-06 12:25:00|6995|6995|6995|6994|7000|6998|6995|6993|3327
1620304200000|2021-05-06 12:30:00|6996|6993|7010|7008|7010|7008|6995|6992|15192
1620304500000|2021-05-06 12:35:00|7011|7010|7018|7016|7020|7018|7010|7008|9029
1620304800000|2021-05-06 12:40:00|7017|7015|7019|7017|7024|7023|7017|7015|8379
1620305100000|2021-05-06 12:45:00|7020|7019|7020|7017|7023|7021|7016|7014|4437
1620305400000|2021-05-06 12:50:00|7019|7016|7010|7008|7019|7017|7010|7008|4136
1620305700000|2021-05-06 12:55:00|7009|7007|7006|7004|7010|7009|7002|7000|4833
1620306000000|2021-05-06 13:00:00|7005|7003|7011|7010|7012|7011|7005|7003|6078
1620306300000|2021-05-06 13:05:00|7010|7009|7010|7008|7015|7013|7007|7005|4750
1620306600000|2021-05-06 13:10:00|7011|7009|7011|7010|7011|7010|7004|7002|10844
1620306900000|2021-05-06 13:15:00|7010|7009|7011|7009|7012|7011|7006|7005|2817
1620307200000|2021-05-06 13:20:00|7010|7008|6999|6997|7012|7010|6999|6996|5815
1620307500000|2021-05-06 13:25:00|6998|6998|7002|7000|7006|7004|6998|6997|6631
1620307800000|2021-05-06 13:30:00|7001|6999|6981|6979|7002|7000|6978|6977|22694
1620308100000|2021-05-06 13:35:00|6980|6978|7002|7000|7012|7011|6980|6978|12127
1620308400000|2021-05-06 13:40:00|7001|6999|6977|6975|7002|7000|6976|6975|11669
1620308700000|2021-05-06 13:45:00|6976|6974|6982|6979|6993|6991|6974|6972|7401
1620309000000|2021-05-06 13:50:00|6981|6980|6975|6973|6987|6985|6975|6973|11508
1620309300000|2021-05-06 13:55:00|6974|6972|6968|6966|6977|6976|6966|6964|4201
1620309600000|2021-05-06 14:00:00|6967|6965|6974|6971|6975|6973|6960|6959|17942
1620309900000|2021-05-06 14:05:00|6973|6970|6962|6959|6975|6973|6960|6957|5974
1620310200000|2021-05-06 14:10:00|6963|6960|6975|6972|6984|6983|6961|6959|14340
1620310500000|2021-05-06 14:15:00|6974|6971|6966|6964|6983|6981|6965|6964|6930
1620310800000|2021-05-06 14:20:00|6965|6965|6979|6977|6985|6983|6965|6963|30908
1620311100000|2021-05-06 14:25:00|6978|6978|6983|6981|6984|6983|6965|6964|17301
1620311400000|2021-05-06 14:30:00|6982|6980|6994|6992|6994|6992|6981|6980|6828
1620311700000|2021-05-06 14:35:00|6995|6993|6997|6995|7000|6999|6994|6993|12184
1620312000000|2021-05-06 14:40:00|6998|6996|6994|6993|6999|6998|6991|6990|14436
1620312300000|2021-05-06 14:45:00|6995|6994|6988|6986|6995|6994|6988|6986|13144
1620312600000|2021-05-06 14:50:00|6989|6987|7011|7009|7011|7010|6987|6986|47062
1620312900000|2021-05-06 14:55:00|7012|7010|7019|7018|7020|7018|7011|7010|31830
1620313200000|2021-05-06 15:00:00|7020|7019|7016|7014|7022|7020|7006|7005|30864
1620313500000|2021-05-06 15:05:00|7017|7015|7014|7012|7019|7017|7009|7007|9604
1620313800000|2021-05-06 15:10:00|7015|7013|7017|7016|7019|7017|7013|7012|10453
1620314100000|2021-05-06 15:15:00|7016|7015|7024|7022|7024|7022|7013|7012|20691
1620314400000|2021-05-06 15:20:00|7023|7021|7024|7023|7029|7027|7020|7019|25340
1620314700000|2021-05-06 15:25:00|7025|7024|7030|7028|7034|7033|7025|7024|47821
1620370800000|2021-05-07 07:00:00|7040|7039|7055|7051|7066|7065|7032|7030|93897
1620371100000|2021-05-07 07:05:00|7054|7050|7066|7062|7070|7069|7049|7045|27539
1620371400000|2021-05-07 07:10:00|7067|7063|7043|7040|7068|7063|7039|7036|19169
1620371700000|2021-05-07 07:15:00|7042|7041|7048|7046|7056|7054|7034|7033|20817
1620372000000|2021-05-07 07:20:00|7049|7047|7048|7044|7055|7053|7040|7038|16690
1620372300000|2021-05-07 07:25:00|7047|7045|7037|7034|7055|7053|7035|7033|12947
1620372600000|2021-05-07 07:30:00|7036|7033|7032|7030|7040|7038|7029|7028|7698
1620372900000|2021-05-07 07:35:00|7031|7029|7031|7029|7031|7030|7021|7019|21221
1620373200000|2021-05-07 07:40:00|7030|7030|7024|7022|7033|7031|7021|7019|25855
1620373500000|2021-05-07 07:45:00|7023|7023|7017|7015|7024|7023|7016|7014|9047
1620373800000|2021-05-07 07:50:00|7016|7014|7031|7029|7034|7033|7014|7013|21800
1620374100000|2021-05-07 07:55:00|7032|7030|7033|7032|7036|7034|7031|7030|14498
1620374400000|2021-05-07 08:00:00|7034|7033|7034|7033|7037|7035|7031|7030|6744
1620374700000|2021-05-07 08:05:00|7035|7032|7039|7038|7043|7041|7035|7032|12400
1620375000000|2021-05-07 08:10:00|7038|7037|7033|7031|7040|7039|7029|7027|12491
1620375300000|2021-05-07 08:15:00|7034|7032|7022|7020|7034|7033|7021|7019|6120
1620375600000|2021-05-07 08:20:00|7023|7021|7023|7021|7025|7024|7020|7017|6617
1620375900000|2021-05-07 08:25:00|7022|7022|7031|7029|7031|7030|7020|7019|18010
1620376200000|2021-05-07 08:30:00|7032|7031|7044|7041|7045|7043|7032|7031|16761
1620376500000|2021-05-07 08:35:00|7043|7042|7044|7042|7044|7042|7036|7035|10456
1620376800000|2021-05-07 08:40:00|7045|7043|7050|7048|7050|7049|7042|7041|11943
1620377100000|2021-05-07 08:45:00|7051|7049|7054|7052|7056|7055|7047|7046|20706
1620377400000|2021-05-07 08:50:00|7053|7051|7051|7049|7053|7052|7045|7043|8228
1620377700000|2021-05-07 08:55:00|7050|7050|7046|7045|7052|7051|7045|7043|7713
1620378000000|2021-05-07 09:00:00|7047|7046|7034|7032|7048|7047|7034|7032|4696
1620378300000|2021-05-07 09:05:00|7033|7033|7036|7034|7043|7041|7033|7031|11027
1620378600000|2021-05-07 09:10:00|7037|7035|7034|7032|7038|7036|7030|7029|7169
1620378900000|2021-05-07 09:15:00|7033|7033|7032|7031|7036|7034|7029|7027|6501
1620379200000|2021-05-07 09:20:00|7033|7032|7036|7034|7037|7036|7030|7028|6416
1620379500000|2021-05-07 09:25:00|7035|7033|7039|7037|7039|7038|7034|7032|6177
1620379800000|2021-05-07 09:30:00|7038|7036|7043|7041|7045|7044|7037|7035|5260
1620380100000|2021-05-07 09:35:00|7042|7040|7041|7040|7042|7040|7033|7032|5354
1620380400000|2021-05-07 09:40:00|7042|7041|7048|7046|7051|7049|7040|7038|6491
1620380700000|2021-05-07 09:45:00|7047|7045|7046|7045|7050|7048|7040|7038|11252
1620381000000|2021-05-07 09:50:00|7047|7044|7049|7048|7054|7052|7043|7042|23219
1620381300000|2021-05-07 09:55:00|7048|7047|7054|7053|7055|7054|7044|7043|22841
1620381600000|2021-05-07 10:00:00|7055|7054|7050|7049|7065|7063|7049|7048|22206
1620381900000|2021-05-07 10:05:00|7051|7050|7060|7058|7061|7059|7051|7050|5959
1620382200000|2021-05-07 10:10:00|7059|7057|7062|7060|7065|7063|7055|7053|12645
1620382500000|2021-05-07 10:15:00|7061|7059|7059|7058|7067|7065|7059|7057|10116
1620382800000|2021-05-07 10:20:00|7060|7059|7060|7059|7066|7064|7058|7057|5502
1620383100000|2021-05-07 10:25:00|7061|7060|7060|7059|7063|7062|7057|7056|7991
1620383400000|2021-05-07 10:30:00|7061|7060|7057|7055|7062|7060|7055|7054|4408
1620383700000|2021-05-07 10:35:00|7056|7054|7066|7064|7070|7068|7056|7054|9593
1620384000000|2021-05-07 10:40:00|7067|7065|7065|7063|7070|7068|7061|7059|13356
1620384300000|2021-05-07 10:45:00|7066|7064|7070|7069|7070|7069|7066|7064|15996
1620384600000|2021-05-07 10:50:00|7069|7068|7073|7071|7074|7073|7068|7067|12215
1620384900000|2021-05-07 10:55:00|7074|7072|7066|7064|7074|7072|7062|7060|6912
1620385200000|2021-05-07 11:00:00|7069|7066|7066|7064|7070|7069|7062|7059|138610
1620385500000|2021-05-07 11:05:00|7067|7065|7067|7065|7069|7066|7063|7061|3152
1620385800000|2021-05-07 11:10:00|7066|7066|7060|7058|7067|7066|7056|7054|7223
1620386100000|2021-05-07 11:15:00|7059|7057|7067|7064|7067|7065|7059|7057|5833
1620386400000|2021-05-07 11:20:00|7066|7063|7068|7066|7069|7067|7062|7060|4573
1620386700000|2021-05-07 11:25:00|7067|7067|7073|7071|7074|7073|7067|7067|3554
1620387000000|2021-05-07 11:30:00|7074|7072|7073|7071|7075|7074|7068|7067|6560
1620387300000|2021-05-07 11:35:00|7074|7072|7072|7070|7079|7078|7071|7069|7157
1620387600000|2021-05-07 11:40:00|7073|7071|7072|7069|7073|7072|7068|7067|2294
1620387900000|2021-05-07 11:45:00|7071|7070|7068|7066|7072|7071|7066|7064|5429
1620388200000|2021-05-07 11:50:00|7067|7067|7072|7070|7072|7071|7067|7066|8689
1620388500000|2021-05-07 11:55:00|7075|7071|7081|7079|7083|7081|7072|7070|29020
1620388800000|2021-05-07 12:00:00|7080|7078|7079|7077|7081|7080|7074|7072|10595
1620389100000|2021-05-07 12:05:00|7078|7076|7069|7067|7079|7076|7067|7065|4675
1620389400000|2021-05-07 12:10:00|7068|7066|7069|7067|7071|7069|7065|7064|6867
1620389700000|2021-05-07 12:15:00|7068|7068|7062|7060|7072|7070|7061|7059|6138
1620390000000|2021-05-07 12:20:00|7063|7061|7061|7060|7067|7066|7060|7059|5026
1620390300000|2021-05-07 12:25:00|7062|7061|7076|7073|7079|7076|7060|7058|9226
1620390600000|2021-05-07 12:30:00|7075|7071|7020|7017|7075|7071|7019|7016|47020
1620390900000|2021-05-07 12:35:00|7021|7018|7032|7029|7048|7046|7020|7017|12228
1620391200000|2021-05-07 12:40:00|7031|7030|7017|7016|7036|7033|7015|7013|25583
1620391500000|2021-05-07 12:45:00|7016|7015|7011|7009|7017|7015|7001|7000|14922
1620391800000|2021-05-07 12:50:00|7012|7010|7012|7010|7015|7013|7005|7003|11438
1620392100000|2021-05-07 12:55:00|7013|7009|7014|7012|7016|7014|7007|7004|5933
1620392400000|2021-05-07 13:00:00|7013|7011|7018|7015|7019|7017|7010|7009|8130
1620392700000|2021-05-07 13:05:00|7017|7016|7015|7014|7021|7019|7013|7012|12126
1620393000000|2021-05-07 13:10:00|7014|7013|7021|7019|7022|7020|7013|7011|6495
1620393300000|2021-05-07 13:15:00|7020|7018|7017|7015|7020|7019|7015|7013|5986
1620393600000|2021-05-07 13:20:00|7016|7014|7011|7009|7016|7014|7007|7005|7896
1620393900000|2021-05-07 13:25:00|7010|7008|6993|6992|7011|7009|6993|6992|18899
1620394200000|2021-05-07 13:30:00|6992|6991|7003|7001|7003|7001|6986|6985|36038
1620394500000|2021-05-07 13:35:00|7004|7002|7024|7023|7024|7023|7000|6998|23136
1620394800000|2021-05-07 13:40:00|7025|7024|7042|7039|7044|7042|7025|7024|44411
1620395100000|2021-05-07 13:45:00|7043|7040|7052|7050|7053|7051|7039|7038|16379
1620395400000|2021-05-07 13:50:00|7051|7049|7045|7043|7054|7053|7044|7042|12870
1620395700000|2021-05-07 13:55:00|7046|7044|7047|7045|7048|7046|7039|7036|14061
1620396000000|2021-05-07 14:00:00|7048|7046|7046|7044|7059|7057|7043|7042|16544
1620396300000|2021-05-07 14:05:00|7047|7045|7044|7042|7048|7047|7037|7035|4783
1620396600000|2021-05-07 14:10:00|7043|7041|7042|7040|7044|7043|7036|7035|5511
1620396900000|2021-05-07 14:15:00|7043|7041|7035|7033|7043|7041|7034|7032|6904
1620397200000|2021-05-07 14:20:00|7034|7034|7033|7030|7036|7034|7030|7029|32329
1620397500000|2021-05-07 14:25:00|7034|7031|7027|7026|7037|7035|7025|7023|4651
1620397800000|2021-05-07 14:30:00|7028|7025|7031|7029|7033|7031|7026|7024|28412
1620398100000|2021-05-07 14:35:00|7030|7030|7034|7032|7035|7033|7028|7026|7960
1620398400000|2021-05-07 14:40:00|7035|7033|7036|7034|7040|7038|7035|7033|5946
1620398700000|2021-05-07 14:45:00|7035|7035|7036|7035|7038|7037|7030|7028|8936
1620399000000|2021-05-07 14:50:00|7035|7034|7039|7037|7041|7040|7034|7033|7823
1620399300000|2021-05-07 14:55:00|7038|7036|7037|7036|7041|7039|7033|7032|9621
1620399600000|2021-05-07 15:00:00|7038|7037|7031|7029|7038|7037|7028|7026|7151
1620399900000|2021-05-07 15:05:00|7030|7028|7031|7029|7035|7033|7029|7027|12796
1620400200000|2021-05-07 15:10:00|7030|7030|7039|7038|7040|7038|7030|7028|15198
1620400500000|2021-05-07 15:15:00|7038|7037|7030|7028|7041|7040|7028|7027|13929
1620400800000|2021-05-07 15:20:00|7029|7029|7032|7030|7033|7032|7028|7027|18128
1620401100000|2021-05-07 15:25:00|7031|7029|7034|7031|7035|7033|7030|7028|15948
1620630000000|2021-05-10 07:00:00|7059|7050|7089|7087|7092|7089|7050|7048|79235
1620630300000|2021-05-10 07:05:00|7088|7086|7095|7092|7095|7094|7069|7066|42760
1620630600000|2021-05-10 07:10:00|7096|7093|7096|7093|7106|7105|7085|7083|45809
1620630900000|2021-05-10 07:15:00|7097|7094|7080|7078|7099|7097|7076|7074|12332
1620631200000|2021-05-10 07:20:00|7079|7077|7077|7075|7079|7077|7066|7063|12185
1620631500000|2021-05-10 07:25:00|7076|7074|7075|7074|7078|7076|7067|7065|20451
1620631800000|2021-05-10 07:30:00|7073|7073|7072|7070|7078|7076|7068|7066|8881
1620632100000|2021-05-10 07:35:00|7071|7069|7068|7065|7072|7071|7062|7061|9913
1620632400000|2021-05-10 07:40:00|7069|7066|7070|7067|7074|7073|7060|7058|14658
1620632700000|2021-05-10 07:45:00|7071|7068|7072|7070|7077|7076|7065|7064|13011
1620633000000|2021-05-10 07:50:00|7071|7069|7078|7076|7079|7077|7070|7068|13433
1620633300000|2021-05-10 07:55:00|7077|7075|7066|7064|7077|7075|7063|7061|14638
1620633600000|2021-05-10 08:00:00|7065|7063|7069|7067|7073|7071|7064|7062|7372
1620633900000|2021-05-10 08:05:00|7070|7068|7075|7073|7079|7077|7069|7067|8200
1620634200000|2021-05-10 08:10:00|7074|7072|7060|7059|7075|7072|7060|7058|5657
1620634500000|2021-05-10 08:15:00|7061|7060|7065|7063|7066|7065|7060|7059|7123
1620634800000|2021-05-10 08:20:00|7064|7064|7065|7063|7069|7067|7059|7058|8639
1620635100000|2021-05-10 08:25:00|7064|7062|7062|7061|7068|7067|7061|7059|17949
1620635400000|2021-05-10 08:30:00|7063|7060|7068|7065|7068|7066|7057|7055|8106
1620635700000|2021-05-10 08:35:00|7067|7066|7065|7064|7069|7068|7065|7063|3513
1620636000000|2021-05-10 08:40:00|7064|7063|7060|7057|7066|7064|7058|7056|6151
1620636300000|2021-05-10 08:45:00|7059|7056|7047|7045|7059|7057|7047|7045|7828
1620636600000|2021-05-10 08:50:00|7046|7044|7048|7046|7051|7050|7040|7038|12575
1620636900000|2021-05-10 08:55:00|7047|7045|7045|7043|7048|7047|7044|7043|1877
1620637200000|2021-05-10 09:00:00|7044|7042|7046|7044|7048|7047|7041|7040|5756
1620637500000|2021-05-10 09:05:00|7045|7043|7052|7051|7052|7051|7045|7043|13119
1620637800000|2021-05-10 09:10:00|7051|7050|7050|7048|7053|7052|7047|7045|2986
1620638100000|2021-05-10 09:15:00|7049|7047|7050|7048|7054|7052|7045|7043|7293
1620638400000|2021-05-10 09:20:00|7051|7049|7044|7042|7051|7050|7043|7042|6821
1620638700000|2021-05-10 09:25:00|7043|7041|7043|7040|7044|7043|7040|7038|3742
1620639000000|2021-05-10 09:30:00|7042|7039|7039|7038|7042|7040|7038|7036|5473
1620639300000|2021-05-10 09:35:00|7040|7039|7038|7036|7041|7039|7031|7030|19876
1620639600000|2021-05-10 09:40:00|7037|7035|7035|7033|7037|7036|7033|7031|9937
1620639900000|2021-05-10 09:45:00|7036|7034|7037|7035|7038|7036|7031|7030|7619
1620640200000|2021-05-10 09:50:00|7036|7034|7033|7032|7040|7038|7033|7032|1473
1620640500000|2021-05-10 09:55:00|7034|7033|7036|7034|7040|7039|7033|7031|9453
1620640800000|2021-05-10 10:00:00|7035|7033|7046|7044|7047|7045|7034|7032|7652
1620641100000|2021-05-10 10:05:00|7045|7043|7046|7044|7047|7046|7042|7040|4448
1620641400000|2021-05-10 10:10:00|7045|7045|7043|7042|7047|7045|7042|7041|2928
1620641700000|2021-05-10 10:15:00|7044|7043|7036|7034|7044|7043|7034|7033|22977
1620642000000|2021-05-10 10:20:00|7037|7035|7034|7033|7037|7036|7033|7032|1883
1620642300000|2021-05-10 10:25:00|7035|7034|7037|7036|7037|7036|7032|7031|6576
1620642600000|2021-05-10 10:30:00|7038|7037|7034|7032|7038|7037|7033|7032|5226
1620642900000|2021-05-10 10:35:00|7033|7031|7036|7034|7039|7038|7030|7029|14088
1620643200000|2021-05-10 10:40:00|7037|7035|7045|7043|7045|7044|7035|7034|5586
1620643500000|2021-05-10 10:45:00|7044|7044|7042|7040|7045|7044|7042|7040|1279
1620643800000|2021-05-10 10:50:00|7043|7041|7047|7045|7047|7046|7042|7040|3147
1620644100000|2021-05-10 10:55:00|7046|7044|7045|7043|7050|7048|7044|7043|4580
1620644400000|2021-05-10 11:00:00|7044|7044|7051|7049|7053|7051|7044|7043|8078
1620644700000|2021-05-10 11:05:00|7050|7050|7047|7045|7051|7050|7046|7044|5456
1620645000000|2021-05-10 11:10:00|7046|7044|7058|7056|7058|7056|7044|7042|9393
1620645300000|2021-05-10 11:15:00|7057|7055|7069|7067|7069|7067|7056|7055|24507
1620645600000|2021-05-10 11:20:00|7068|7068|7069|7067|7072|7071|7066|7065|9196
1620645900000|2021-05-10 11:25:00|7068|7066|7076|7075|7078|7076|7066|7065|11728
1620646200000|2021-05-10 11:30:00|7075|7074|7075|7073|7076|7074|7071|7070|5872
1620646500000|2021-05-10 11:35:00|7074|7072|7075|7074|7079|7077|7069|7068|6709
1620646800000|2021-05-10 11:40:00|7076|7073|7074|7072|7079|7078|7070|7069|3201
1620647100000|2021-05-10 11:45:00|7073|7071|7072|7070|7078|7076|7070|7068|18838
1620647400000|2021-05-10 11:50:00|7071|7071|7073|7072|7073|7072|7069|7068|2564
1620647700000|2021-05-10 11:55:00|7072|7071|7069|7067|7074|7072|7069|7067|1408
1620648000000|2021-05-10 12:00:00|7068|7068|7075|7074|7075|7074|7066|7065|5970
1620648300000|2021-05-10 12:05:00|7076|7075|7082|7081|7084|7083|7074|7073|23127
1620648600000|2021-05-10 12:10:00|7081|7080|7085|7083|7087|7085|7081|7080|15240
1620648900000|2021-05-10 12:15:00|7084|7082|7086|7084|7089|7087|7081|7080|5131
1620649200000|2021-05-10 12:20:00|7085|7083|7090|7088|7090|7089|7081|7080|10929
1620649500000|2021-05-10 12:25:00|7089|7087|7080|7079|7089|7087|7078|7077|3943
1620649800000|2021-05-10 12:30:00|7079|7078|7085|7083|7087|7085|7077|7076|9135
1620650100000|2021-05-10 12:35:00|7084|7084|7087|7086|7088|7087|7082|7081|8702
1620650400000|2021-05-10 12:40:00|7088|7087|7086|7084|7088|7087|7080|7079|7351
1620650700000|2021-05-10 12:45:00|7085|7083|7078|7077|7086|7085|7076|7074|5553
1620651000000|2021-05-10 12:50:00|7079|7078|7072|7071|7080|7078|7072|7070|11051
1620651300000|2021-05-10 12:55:00|7073|7072|7071|7069|7074|7072|7066|7065|12278
1620651600000|2021-05-10 13:00:00|7072|7070|7072|7070|7075|7074|7066|7065|23141
1620651900000|2021-05-10 13:05:00|7071|7069|7074|7073|7075|7074|7069|7067|12894
1620652200000|2021-05-10 13:10:00|7075|7074|7079|7078|7081|7080|7072|7071|4087
1620652500000|2021-05-10 13:15:00|7080|7079|7090|7088|7090|7089|7079|7078|6482
1620652800000|2021-05-10 13:20:00|7089|7087|7088|7086|7090|7088|7086|7085|7140
1620653100000|2021-05-10 13:25:00|7087|7087|7088|7087|7090|7088|7086|7085|6901
1620653400000|2021-05-10 13:30:00|7089|7088|7095|7092|7100|7099|7089|7088|42276
1620653700000|2021-05-10 13:35:00|7096|7093|7103|7101|7103|7101|7092|7090|14935
1620654000000|2021-05-10 13:40:00|7102|7102|7094|7092|7105|7104|7089|7088|15577
1620654300000|2021-05-10 13:45:00|7093|7091|7092|7090|7097|7095|7088|7087|7876
1620654600000|2021-05-10 13:50:00|7093|7091|7098|7096|7102|7100|7085|7083|15765
1620654900000|2021-05-10 13:55:00|7099|7097|7099|7097|7104|7102|7096|7094|11171
1620655200000|2021-05-10 14:00:00|7100|7098|7086|7083|7100|7098|7077|7076|7298
1620655500000|2021-05-10 14:05:00|7085|7084|7083|7081|7087|7085|7078|7077|4055
1620655800000|2021-05-10 14:10:00|7082|7082|7082|7080|7087|7085|7078|7075|7116
1620656100000|2021-05-10 14:15:00|7083|7081|7078|7075|7085|7083|7074|7073|7554
1620656400000|2021-05-10 14:20:00|7077|7076|7077|7076|7080|7079|7073|7072|5404
1620656700000|2021-05-10 14:25:00|7078|7075|7076|7075|7079|7077|7070|7069|7768
1620657000000|2021-05-10 14:30:00|7075|7074|7073|7071|7077|7076|7072|7070|6183
1620657300000|2021-05-10 14:35:00|7074|7072|7067|7066|7074|7072|7065|7063|3914
1620657600000|2021-05-10 14:40:00|7068|7065|7071|7069|7073|7072|7068|7065|4801
1620657900000|2021-05-10 14:45:00|7070|7068|7055|7053|7070|7068|7054|7053|9000
1620658200000|2021-05-10 14:50:00|7054|7054|7059|7057|7062|7061|7053|7052|12218
1620658500000|2021-05-10 14:55:00|7060|7058|7066|7064|7066|7065|7059|7057|2313
1620658800000|2021-05-10 15:00:00|7065|7065|7068|7066|7068|7066|7062|7060|10847
1620659100000|2021-05-10 15:05:00|7067|7065|7067|7065|7068|7066|7064|7063|4607
1620659400000|2021-05-10 15:10:00|7066|7066|7071|7070|7074|7072|7066|7065|12858
1620659700000|2021-05-10 15:15:00|7070|7069|7074|7072|7074|7073|7067|7066|10324
1620660000000|2021-05-10 15:20:00|7073|7073|7079|7078|7081|7080|7073|7073|33560
1620660300000|2021-05-10 15:25:00|7080|7079|7082|7080|7084|7083|7078|7077|18919
1620630000000|2021-05-10 07:00:00|7059|7050|7089|7087|7092|7089|7050|7048|79235
1620630300000|2021-05-10 07:05:00|7088|7086|7095|7092|7095|7094|7069|7066|42760
1620630600000|2021-05-10 07:10:00|7096|7093|7096|7093|7106|7105|7085|7083|45809
1620630900000|2021-05-10 07:15:00|7097|7094|7080|7078|7099|7097|7076|7074|12332
1620631200000|2021-05-10 07:20:00|7079|7077|7077|7075|7079|7077|7066|7063|12185
1620631500000|2021-05-10 07:25:00|7076|7074|7075|7074|7078|7076|7067|7065|20451
1620631800000|2021-05-10 07:30:00|7073|7073|7072|7070|7078|7076|7068|7066|8881
1620632100000|2021-05-10 07:35:00|7071|7069|7068|7065|7072|7071|7062|7061|9913
1620632400000|2021-05-10 07:40:00|7069|7066|7070|7067|7074|7073|7060|7058|14658
1620632700000|2021-05-10 07:45:00|7071|7068|7072|7070|7077|7076|7065|7064|13011
1620633000000|2021-05-10 07:50:00|7071|7069|7078|7076|7079|7077|7070|7068|13433
1620633300000|2021-05-10 07:55:00|7077|7075|7066|7064|7077|7075|7063|7061|14638
1620633600000|2021-05-10 08:00:00|7065|7063|7069|7067|7073|7071|7064|7062|7372
1620633900000|2021-05-10 08:05:00|7070|7068|7075|7073|7079|7077|7069|7067|8200
1620634200000|2021-05-10 08:10:00|7074|7072|7060|7059|7075|7072|7060|7058|5657
1620634500000|2021-05-10 08:15:00|7061|7060|7065|7063|7066|7065|7060|7059|7123
1620634800000|2021-05-10 08:20:00|7064|7064|7065|7063|7069|7067|7059|7058|8639
1620635100000|2021-05-10 08:25:00|7064|7062|7062|7061|7068|7067|7061|7059|17949
1620635400000|2021-05-10 08:30:00|7063|7060|7068|7065|7068|7066|7057|7055|8106
1620635700000|2021-05-10 08:35:00|7067|7066|7065|7064|7069|7068|7065|7063|3513
1620636000000|2021-05-10 08:40:00|7064|7063|7060|7057|7066|7064|7058|7056|6151
1620636300000|2021-05-10 08:45:00|7059|7056|7047|7045|7059|7057|7047|7045|7828
1620636600000|2021-05-10 08:50:00|7046|7044|7048|7046|7051|7050|7040|7038|12575
1620636900000|2021-05-10 08:55:00|7047|7045|7045|7043|7048|7047|7044|7043|1877
1620637200000|2021-05-10 09:00:00|7044|7042|7046|7044|7048|7047|7041|7040|5756
1620637500000|2021-05-10 09:05:00|7045|7043|7052|7051|7052|7051|7045|7043|13119
1620637800000|2021-05-10 09:10:00|7051|7050|7050|7048|7053|7052|7047|7045|2986
1620638100000|2021-05-10 09:15:00|7049|7047|7050|7048|7054|7052|7045|7043|7293
1620638400000|2021-05-10 09:20:00|7051|7049|7044|7042|7051|7050|7043|7042|6821
1620638700000|2021-05-10 09:25:00|7043|7041|7043|7040|7044|7043|7040|7038|3742
1620639000000|2021-05-10 09:30:00|7042|7039|7039|7038|7042|7040|7038|7036|5473
1620639300000|2021-05-10 09:35:00|7040|7039|7038|7036|7041|7039|7031|7030|19876
1620639600000|2021-05-10 09:40:00|7037|7035|7035|7033|7037|7036|7033|7031|9937
1620639900000|2021-05-10 09:45:00|7036|7034|7037|7035|7038|7036|7031|7030|7619
1620640200000|2021-05-10 09:50:00|7036|7034|7033|7032|7040|7038|7033|7032|1473
1620640500000|2021-05-10 09:55:00|7034|7033|7036|7034|7040|7039|7033|7031|9453
1620640800000|2021-05-10 10:00:00|7035|7033|7046|7044|7047|7045|7034|7032|7652
1620641100000|2021-05-10 10:05:00|7045|7043|7046|7044|7047|7046|7042|7040|4448
1620641400000|2021-05-10 10:10:00|7045|7045|7043|7042|7047|7045|7042|7041|2928
1620641700000|2021-05-10 10:15:00|7044|7043|7036|7034|7044|7043|7034|7033|22977
1620642000000|2021-05-10 10:20:00|7037|7035|7034|7033|7037|7036|7033|7032|1883
1620642300000|2021-05-10 10:25:00|7035|7034|7037|7036|7037|7036|7032|7031|6576
1620642600000|2021-05-10 10:30:00|7038|7037|7034|7032|7038|7037|7033|7032|5226
1620642900000|2021-05-10 10:35:00|7033|7031|7036|7034|7039|7038|7030|7029|14088
1620643200000|2021-05-10 10:40:00|7037|7035|7045|7043|7045|7044|7035|7034|5586
1620643500000|2021-05-10 10:45:00|7044|7044|7042|7040|7045|7044|7042|7040|1279
1620643800000|2021-05-10 10:50:00|7043|7041|7047|7045|7047|7046|7042|7040|3147
1620644100000|2021-05-10 10:55:00|7046|7044|7045|7043|7050|7048|7044|7043|4580
1620644400000|2021-05-10 11:00:00|7044|7044|7051|7049|7053|7051|7044|7043|8078
1620644700000|2021-05-10 11:05:00|7050|7050|7047|7045|7051|7050|7046|7044|5456
1620645000000|2021-05-10 11:10:00|7046|7044|7058|7056|7058|7056|7044|7042|9393
1620645300000|2021-05-10 11:15:00|7057|7055|7069|7067|7069|7067|7056|7055|24507
1620645600000|2021-05-10 11:20:00|7068|7068|7069|7067|7072|7071|7066|7065|9196
1620645900000|2021-05-10 11:25:00|7068|7066|7076|7075|7078|7076|7066|7065|11728
1620646200000|2021-05-10 11:30:00|7075|7074|7075|7073|7076|7074|7071|7070|5872
1620646500000|2021-05-10 11:35:00|7074|7072|7075|7074|7079|7077|7069|7068|6709
1620646800000|2021-05-10 11:40:00|7076|7073|7074|7072|7079|7078|7070|7069|3201
1620647100000|2021-05-10 11:45:00|7073|7071|7072|7070|7078|7076|7070|7068|18838
1620647400000|2021-05-10 11:50:00|7071|7071|7073|7072|7073|7072|7069|7068|2564
1620647700000|2021-05-10 11:55:00|7072|7071|7069|7067|7074|7072|7069|7067|1408
1620648000000|2021-05-10 12:00:00|7068|7068|7075|7074|7075|7074|7066|7065|5970
1620648300000|2021-05-10 12:05:00|7076|7075|7082|7081|7084|7083|7074|7073|23127
1620648600000|2021-05-10 12:10:00|7081|7080|7085|7083|7087|7085|7081|7080|15240
1620648900000|2021-05-10 12:15:00|7084|7082|7086|7084|7089|7087|7081|7080|5131
1620649200000|2021-05-10 12:20:00|7085|7083|7090|7088|7090|7089|7081|7080|10929
1620649500000|2021-05-10 12:25:00|7089|7087|7080|7079|7089|7087|7078|7077|3943
1620649800000|2021-05-10 12:30:00|7079|7078|7085|7083|7087|7085|7077|7076|9135
1620650100000|2021-05-10 12:35:00|7084|7084|7087|7086|7088|7087|7082|7081|8702
1620650400000|2021-05-10 12:40:00|7088|7087|7086|7084|7088|7087|7080|7079|7351
1620650700000|2021-05-10 12:45:00|7085|7083|7078|7077|7086|7085|7076|7074|5553
1620651000000|2021-05-10 12:50:00|7079|7078|7072|7071|7080|7078|7072|7070|11051
1620651300000|2021-05-10 12:55:00|7073|7072|7071|7069|7074|7072|7066|7065|12278
1620651600000|2021-05-10 13:00:00|7072|7070|7072|7070|7075|7074|7066|7065|23141
1620651900000|2021-05-10 13:05:00|7071|7069|7074|7073|7075|7074|7069|7067|12894
1620652200000|2021-05-10 13:10:00|7075|7074|7079|7078|7081|7080|7072|7071|4087
1620652500000|2021-05-10 13:15:00|7080|7079|7090|7088|7090|7089|7079|7078|6482
1620652800000|2021-05-10 13:20:00|7089|7087|7088|7086|7090|7088|7086|7085|7140
1620653100000|2021-05-10 13:25:00|7087|7087|7088|7087|7090|7088|7086|7085|6901
1620653400000|2021-05-10 13:30:00|7089|7088|7095|7092|7100|7099|7089|7088|42276
1620653700000|2021-05-10 13:35:00|7096|7093|7103|7101|7103|7101|7092|7090|14935
1620654000000|2021-05-10 13:40:00|7102|7102|7094|7092|7105|7104|7089|7088|15577
1620654300000|2021-05-10 13:45:00|7093|7091|7092|7090|7097|7095|7088|7087|7876
1620654600000|2021-05-10 13:50:00|7093|7091|7098|7096|7102|7100|7085|7083|15765
1620654900000|2021-05-10 13:55:00|7099|7097|7099|7097|7104|7102|7096|7094|11171
1620655200000|2021-05-10 14:00:00|7100|7098|7086|7083|7100|7098|7077|7076|7298
1620655500000|2021-05-10 14:05:00|7085|7084|7083|7081|7087|7085|7078|7077|4055
1620655800000|2021-05-10 14:10:00|7082|7082|7082|7080|7087|7085|7078|7075|7116
1620656100000|2021-05-10 14:15:00|7083|7081|7078|7075|7085|7083|7074|7073|7554
1620656400000|2021-05-10 14:20:00|7077|7076|7077|7076|7080|7079|7073|7072|5404
1620656700000|2021-05-10 14:25:00|7078|7075|7076|7075|7079|7077|7070|7069|7768
1620657000000|2021-05-10 14:30:00|7075|7074|7073|7071|7077|7076|7072|7070|6183
1620657300000|2021-05-10 14:35:00|7074|7072|7067|7066|7074|7072|7065|7063|3914
1620657600000|2021-05-10 14:40:00|7068|7065|7071|7069|7073|7072|7068|7065|4801
1620657900000|2021-05-10 14:45:00|7070|7068|7055|7053|7070|7068|7054|7053|9000
1620658200000|2021-05-10 14:50:00|7054|7054|7059|7057|7062|7061|7053|7052|12218
1620658500000|2021-05-10 14:55:00|7060|7058|7066|7064|7066|7065|7059|7057|2313
1620658800000|2021-05-10 15:00:00|7065|7065|7068|7066|7068|7066|7062|7060|10847
1620659100000|2021-05-10 15:05:00|7067|7065|7067|7065|7068|7066|7064|7063|4607
1620659400000|2021-05-10 15:10:00|7066|7066|7071|7070|7074|7072|7066|7065|12858
1620659700000|2021-05-10 15:15:00|7070|7069|7074|7072|7074|7073|7067|7066|10324
1620660000000|2021-05-10 15:20:00|7073|7073|7079|7078|7081|7080|7073|7073|33560
1620660300000|2021-05-10 15:25:00|7080|7079|7082|7080|7084|7083|7078|7077|18919
1620716400000|2021-05-11 07:00:00|6999|6998|7012|7009|7020|7019|6985|6980|96495
1620716700000|2021-05-11 07:05:00|7011|7010|6974|6971|7013|7010|6974|6971|41377
1620717000000|2021-05-11 07:10:00|6971|6970|6961|6958|6972|6970|6946|6943|59146
1620717300000|2021-05-11 07:15:00|6960|6957|6958|6956|6966|6964|6943|6940|25589
1620717600000|2021-05-11 07:20:00|6957|6955|6954|6951|6976|6973|6950|6947|29298
1620717900000|2021-05-11 07:25:00|6953|6950|6951|6950|6958|6956|6940|6939|35925
1620718200000|2021-05-11 07:30:00|6952|6949|6934|6931|6952|6951|6931|6930|28141
1620718500000|2021-05-11 07:35:00|6933|6930|6936|6934|6939|6937|6930|6927|17539
1620718800000|2021-05-11 07:40:00|6935|6935|6931|6929|6938|6936|6925|6924|17718
1620719100000|2021-05-11 07:45:00|6932|6930|6920|6918|6932|6931|6915|6914|24710
1620719400000|2021-05-11 07:50:00|6919|6917|6917|6915|6925|6924|6912|6911|12840
1620719700000|2021-05-11 07:55:00|6918|6914|6938|6935|6940|6937|6911|6910|37731
1620720000000|2021-05-11 08:00:00|6937|6936|6904|6902|6937|6936|6903|6901|21209
1620720300000|2021-05-11 08:05:00|6905|6903|6915|6913|6916|6914|6899|6897|14880
1620720600000|2021-05-11 08:10:00|6916|6914|6896|6893|6916|6914|6895|6892|18981
1620720900000|2021-05-11 08:15:00|6895|6894|6895|6893|6899|6897|6882|6880|57623
1620721200000|2021-05-11 08:20:00|6894|6892|6899|6897|6905|6903|6893|6891|18737
1620721500000|2021-05-11 08:25:00|6898|6896|6906|6904|6912|6909|6897|6895|11664
1620721800000|2021-05-11 08:30:00|6905|6903|6906|6904|6915|6913|6901|6900|14526
1620722100000|2021-05-11 08:35:00|6905|6905|6914|6912|6914|6912|6896|6895|9265
1620722400000|2021-05-11 08:40:00|6915|6911|6921|6918|6924|6922|6910|6908|7927
1620722700000|2021-05-11 08:45:00|6920|6919|6914|6912|6923|6922|6913|6911|16584
1620723000000|2021-05-11 08:50:00|6913|6911|6905|6903|6914|6912|6897|6895|20268
1620723300000|2021-05-11 08:55:00|6904|6902|6898|6896|6907|6904|6897|6895|10005
1620723600000|2021-05-11 09:00:00|6899|6897|6913|6910|6914|6913|6899|6897|14059
1620723900000|2021-05-11 09:05:00|6912|6909|6911|6910|6913|6911|6906|6904|4536
1620724200000|2021-05-11 09:10:00|6910|6909|6913|6911|6918|6916|6908|6906|4404
1620724500000|2021-05-11 09:15:00|6914|6912|6923|6922|6925|6923|6913|6911|10831
1620724800000|2021-05-11 09:20:00|6924|6921|6912|6910|6926|6924|6911|6909|9939
1620725100000|2021-05-11 09:25:00|6913|6911|6908|6906|6915|6913|6901|6900|7237
1620725400000|2021-05-11 09:30:00|6907|6907|6914|6911|6920|6918|6907|6906|13261
1620725700000|2021-05-11 09:35:00|6915|6912|6911|6909|6920|6918|6909|6907|3194
1620726000000|2021-05-11 09:40:00|6910|6908|6913|6911|6915|6913|6906|6905|3639
1620726300000|2021-05-11 09:45:00|6912|6910|6908|6906|6913|6912|6905|6903|14813
1620726600000|2021-05-11 09:50:00|6907|6905|6907|6905|6907|6905|6901|6900|6294
1620726900000|2021-05-11 09:55:00|6906|6904|6900|6898|6907|6905|6898|6897|9556
1620727200000|2021-05-11 10:00:00|6901|6899|6896|6893|6903|6901|6892|6891|14678
1620727500000|2021-05-11 10:05:00|6895|6894|6889|6887|6895|6894|6887|6885|11360
1620727800000|2021-05-11 10:10:00|6888|6886|6891|6889|6893|6890|6881|6880|16826
1620728100000|2021-05-11 10:15:00|6892|6890|6903|6901|6905|6902|6892|6890|7873
1620728400000|2021-05-11 10:20:00|6902|6902|6899|6896|6904|6902|6898|6896|9693
1620728700000|2021-05-11 10:25:00|6898|6895|6886|6884|6898|6895|6886|6884|6964
1620729000000|2021-05-11 10:30:00|6887|6885|6881|6880|6888|6886|6881|6880|10388
1620729300000|2021-05-11 10:35:00|6882|6881|6883|6880|6886|6884|6879|6877|7896
1620729600000|2021-05-11 10:40:00|6882|6879|6878|6876|6882|6880|6875|6872|10965
1620729900000|2021-05-11 10:45:00|6879|6877|6873|6871|6881|6880|6873|6871|3758
1620730200000|2021-05-11 10:50:00|6872|6872|6886|6884|6886|6884|6871|6870|23747
1620730500000|2021-05-11 10:55:00|6885|6883|6884|6882|6888|6887|6881|6880|18120
1620730800000|2021-05-11 11:00:00|6890|6878|6888|6886|6890|6887|6882|6878|3981
1620731100000|2021-05-11 11:05:00|6887|6885|6880|6878|6887|6885|6872|6870|6430
1620731400000|2021-05-11 11:10:00|6879|6877|6883|6881|6886|6884|6877|6875|6048
1620731700000|2021-05-11 11:15:00|6882|6880|6873|6870|6882|6880|6868|6867|2244
1620732000000|2021-05-11 11:20:00|6872|6871|6867|6865|6873|6872|6867|6865|9686
1620732300000|2021-05-11 11:25:00|6866|6866|6873|6871|6878|6877|6866|6865|18211
1620732600000|2021-05-11 11:30:00|6872|6870|6870|6868|6877|6875|6868|6866|3927
1620732900000|2021-05-11 11:35:00|6871|6869|6866|6864|6871|6869|6863|6860|22501
1620733200000|2021-05-11 11:40:00|6867|6865|6884|6881|6884|6882|6866|6865|3097
1620733500000|2021-05-11 11:45:00|6883|6882|6894|6892|6895|6894|6883|6882|26999
1620733800000|2021-05-11 11:50:00|6895|6893|6896|6894|6899|6896|6893|6891|6188
1620734100000|2021-05-11 11:55:00|6895|6895|6890|6888|6903|6901|6886|6884|6620
1620734400000|2021-05-11 12:00:00|6889|6889|6893|6891|6896|6894|6889|6887|3901
1620734700000|2021-05-11 12:05:00|6892|6890|6883|6880|6892|6891|6879|6877|5044
1620735000000|2021-05-11 12:10:00|6882|6879|6884|6883|6884|6883|6877|6876|3510
1620735300000|2021-05-11 12:15:00|6885|6882|6877|6875|6887|6885|6876|6875|2784
1620735600000|2021-05-11 12:20:00|6876|6874|6879|6877|6887|6885|6875|6873|16116
1620735900000|2021-05-11 12:25:00|6880|6878|6872|6870|6884|6882|6872|6870|9183
1620736200000|2021-05-11 12:30:00|6873|6871|6876|6874|6884|6882|6869|6867|8424
1620736500000|2021-05-11 12:35:00|6877|6875|6886|6884|6886|6884|6877|6874|15892
1620736800000|2021-05-11 12:40:00|6885|6883|6888|6886|6888|6887|6880|6879|16557
1620737100000|2021-05-11 12:45:00|6889|6887|6882|6880|6891|6890|6881|6879|19967
1620737400000|2021-05-11 12:50:00|6883|6881|6886|6884|6888|6886|6881|6879|9064
1620737700000|2021-05-11 12:55:00|6885|6883|6881|6880|6885|6883|6881|6879|11865
1620738000000|2021-05-11 13:00:00|6880|6879|6875|6874|6880|6879|6871|6870|62556
1620738300000|2021-05-11 13:05:00|6874|6873|6870|6868|6875|6874|6864|6863|57864
1620738600000|2021-05-11 13:10:00|6871|6869|6870|6869|6873|6871|6866|6865|9783
1620738900000|2021-05-11 13:15:00|6869|6868|6875|6873|6883|6881|6868|6867|20531
1620739200000|2021-05-11 13:20:00|6874|6874|6889|6888|6891|6890|6874|6873|6000
1620739500000|2021-05-11 13:25:00|6890|6889|6892|6891|6892|6891|6883|6882|11339
1620739800000|2021-05-11 13:30:00|6891|6890|6905|6903|6912|6910|6876|6875|32595
1620740100000|2021-05-11 13:35:00|6904|6902|6903|6901|6906|6903|6892|6890|11777
1620740400000|2021-05-11 13:40:00|6902|6900|6926|6924|6933|6931|6902|6900|36560
1620740700000|2021-05-11 13:45:00|6925|6923|6911|6909|6930|6929|6909|6906|46058
1620741000000|2021-05-11 13:50:00|6912|6910|6923|6922|6929|6927|6912|6910|20555
1620741300000|2021-05-11 13:55:00|6924|6921|6941|6938|6942|6940|6924|6921|28199
1620741600000|2021-05-11 14:00:00|6940|6937|6946|6944|6950|6947|6934|6932|12184
1620741900000|2021-05-11 14:05:00|6947|6945|6926|6923|6948|6947|6925|6923|17954
1620742200000|2021-05-11 14:10:00|6927|6924|6921|6918|6929|6927|6919|6917|11204
1620742500000|2021-05-11 14:15:00|6920|6917|6917|6914|6922|6921|6912|6910|15443
1620742800000|2021-05-11 14:20:00|6918|6915|6909|6907|6929|6927|6909|6907|10509
1620743100000|2021-05-11 14:25:00|6908|6906|6901|6900|6909|6908|6900|6898|26051
1620743400000|2021-05-11 14:30:00|6902|6899|6884|6882|6902|6900|6883|6882|45885
1620743700000|2021-05-11 14:35:00|6883|6881|6876|6874|6883|6881|6869|6867|40006
1620744000000|2021-05-11 14:40:00|6875|6873|6888|6885|6889|6888|6871|6869|49690
1620744300000|2021-05-11 14:45:00|6887|6884|6886|6884|6888|6887|6878|6877|37498
1620744600000|2021-05-11 14:50:00|6887|6883|6891|6890|6893|6891|6883|6881|33656
1620744900000|2021-05-11 14:55:00|6890|6889|6885|6882|6895|6894|6880|6879|13094
1620745200000|2021-05-11 15:00:00|6884|6881|6879|6877|6891|6889|6878|6876|24782
1620745500000|2021-05-11 15:05:00|6878|6876|6896|6894|6900|6899|6878|6876|45518
1620745800000|2021-05-11 15:10:00|6895|6895|6900|6898|6903|6901|6895|6894|31879
1620746100000|2021-05-11 15:15:00|6899|6897|6903|6901|6908|6906|6895|6894|14488
1620746400000|2021-05-11 15:20:00|6904|6902|6910|6908|6915|6913|6903|6901|27792
1620746700000|2021-05-11 15:25:00|6909|6907|6898|6895|6912|6911|6895|6894|31818
1620802800000|2021-05-12 07:00:00|6925|6922|6890|6887|6937|6928|6886|6883|55198
1620803100000|2021-05-12 07:05:00|6889|6888|6867|6864|6901|6899|6867|6864|24024
1620803400000|2021-05-12 07:10:00|6866|6863|6861|6858|6870|6869|6857|6856|27080
1620803700000|2021-05-12 07:15:00|6862|6859|6877|6876|6891|6888|6862|6859|17787
1620804000000|2021-05-12 07:20:00|6878|6877|6884|6882|6892|6890|6878|6876|13565
1620804300000|2021-05-12 07:25:00|6883|6881|6884|6882|6886|6884|6876|6874|12331
1620804600000|2021-05-12 07:30:00|6885|6883|6887|6885|6888|6886|6878|6875|5597
1620804900000|2021-05-12 07:35:00|6886|6886|6889|6888|6901|6899|6886|6885|9915
1620805200000|2021-05-12 07:40:00|6890|6889|6903|6900|6907|6906|6889|6887|17194
1620805500000|2021-05-12 07:45:00|6902|6901|6914|6912|6914|6912|6902|6901|21922
1620805800000|2021-05-12 07:50:00|6915|6913|6909|6906|6920|6918|6905|6902|5122
1620806100000|2021-05-12 07:55:00|6908|6907|6913|6911|6919|6917|6905|6903|24275
1620806400000|2021-05-12 08:00:00|6911|6910|6909|6906|6922|6921|6908|6905|27364
1620806700000|2021-05-12 08:05:00|6908|6905|6899|6897|6911|6909|6899|6897|15006
1620807000000|2021-05-12 08:10:00|6900|6898|6896|6894|6909|6907|6892|6891|11587
1620807300000|2021-05-12 08:15:00|6897|6895|6897|6895|6902|6899|6889|6888|6650
1620807600000|2021-05-12 08:20:00|6896|6894|6900|6897|6904|6902|6894|6892|4856
1620807900000|2021-05-12 08:25:00|6899|6896|6887|6885|6902|6900|6887|6885|11635
1620808200000|2021-05-12 08:30:00|6890|6886|6890|6888|6893|6891|6883|6881|10298
1620808500000|2021-05-12 08:35:00|6889|6887|6899|6898|6900|6898|6886|6884|19737
1620808800000|2021-05-12 08:40:00|6898|6897|6892|6890|6902|6900|6889|6888|17780
1620809100000|2021-05-12 08:45:00|6893|6891|6897|6895|6901|6899|6892|6890|6429
1620809400000|2021-05-12 08:50:00|6898|6896|6888|6886|6901|6900|6888|6886|8674
1620809700000|2021-05-12 08:55:00|6889|6887|6888|6887|6894|6892|6884|6882|2746
1620810000000|2021-05-12 09:00:00|6889|6886|6886|6884|6890|6889|6885|6883|2748
1620810300000|2021-05-12 09:05:00|6885|6885|6886|6884|6888|6887|6882|6881|4498
1620810600000|2021-05-12 09:10:00|6885|6885|6890|6889|6890|6889|6879|6877|16279
1620810900000|2021-05-12 09:15:00|6889|6888|6884|6881|6893|6891|6882|6881|7419
1620811200000|2021-05-12 09:20:00|6885|6882|6875|6873|6886|6885|6872|6870|5112
1620811500000|2021-05-12 09:25:00|6876|6874|6875|6874|6882|6880|6874|6872|7057
1620811800000|2021-05-12 09:30:00|6876|6875|6865|6863|6878|6876|6865|6863|34091
1620812100000|2021-05-12 09:35:00|6864|6864|6856|6854|6867|6866|6852|6850|47209
1620812400000|2021-05-12 09:40:00|6855|6853|6858|6857|6860|6858|6852|6850|23858
1620812700000|2021-05-12 09:45:00|6857|6856|6854|6852|6858|6856|6847|6845|10138
1620813000000|2021-05-12 09:50:00|6853|6851|6857|6855|6857|6855|6847|6845|6921
1620813300000|2021-05-12 09:55:00|6856|6856|6856|6854|6864|6862|6855|6854|11859
1620813600000|2021-05-12 10:00:00|6855|6853|6859|6858|6860|6858|6844|6842|14109
1620813900000|2021-05-12 10:05:00|6860|6859|6871|6868|6875|6873|6860|6859|17115
1620814200000|2021-05-12 10:10:00|6872|6869|6867|6865|6873|6872|6865|6863|26787
1620814500000|2021-05-12 10:15:00|6866|6864|6871|6869|6872|6870|6864|6861|7034
1620814800000|2021-05-12 10:20:00|6870|6868|6871|6869|6873|6871|6868|6866|5200
1620815100000|2021-05-12 10:25:00|6872|6870|6869|6867|6873|6872|6866|6864|6799
1620815400000|2021-05-12 10:30:00|6868|6866|6875|6874|6876|6874|6867|6865|3501
1620815700000|2021-05-12 10:35:00|6876|6875|6881|6879|6884|6883|6876|6874|20779
1620816000000|2021-05-12 10:40:00|6880|6878|6866|6864|6881|6878|6866|6864|3519
1620816300000|2021-05-12 10:45:00|6865|6863|6863|6862|6869|6867|6856|6854|10978
1620816600000|2021-05-12 10:50:00|6862|6861|6856|6854|6863|6861|6851|6850|11805
1620816900000|2021-05-12 10:55:00|6857|6855|6856|6853|6860|6859|6853|6851|12231
1620817200000|2021-05-12 11:00:00|6861|6854|6861|6859|6864|6862|6854|6849|8781
1620817500000|2021-05-12 11:05:00|6862|6860|6863|6861|6866|6864|6855|6853|9415
1620817800000|2021-05-12 11:10:00|6864|6862|6866|6864|6869|6866|6862|6860|2971
1620818100000|2021-05-12 11:15:00|6867|6865|6876|6874|6877|6875|6867|6865|8868
1620818400000|2021-05-12 11:20:00|6877|6875|6870|6869|6881|6879|6868|6866|7181
1620818700000|2021-05-12 11:25:00|6871|6870|6873|6871|6875|6873|6870|6868|3146
1620819000000|2021-05-12 11:30:00|6874|6870|6884|6883|6886|6885|6874|6870|17166
1620819300000|2021-05-12 11:35:00|6885|6884|6882|6881|6889|6888|6882|6881|13269
1620819600000|2021-05-12 11:40:00|6881|6880|6877|6876|6883|6882|6877|6875|5715
1620819900000|2021-05-12 11:45:00|6878|6877|6881|6878|6884|6881|6878|6876|5208
1620820200000|2021-05-12 11:50:00|6880|6879|6879|6878|6882|6880|6876|6874|3952
1620820500000|2021-05-12 11:55:00|6878|6877|6882|6880|6883|6882|6877|6876|5464
1620820800000|2021-05-12 12:00:00|6883|6881|6879|6877|6888|6886|6879|6876|3901
1620821100000|2021-05-12 12:05:00|6878|6876|6882|6881|6882|6881|6877|6876|4717
1620821400000|2021-05-12 12:10:00|6883|6880|6881|6879|6886|6885|6879|6877|4794
1620821700000|2021-05-12 12:15:00|6882|6880|6884|6882|6890|6888|6881|6879|5158
1620822000000|2021-05-12 12:20:00|6883|6881|6875|6873|6884|6882|6875|6873|1548
1620822300000|2021-05-12 12:25:00|6876|6874|6878|6877|6879|6878|6875|6874|1303
1620822600000|2021-05-12 12:30:00|6877|6876|6859|6858|6878|6876|6815|6812|104386
1620822900000|2021-05-12 12:35:00|6858|6857|6882|6880|6883|6881|6853|6851|23847
1620823200000|2021-05-12 12:40:00|6881|6879|6909|6906|6910|6907|6878|6876|30069
1620823500000|2021-05-12 12:45:00|6908|6905|6901|6899|6916|6914|6899|6897|32550
1620823800000|2021-05-12 12:50:00|6902|6898|6904|6901|6910|6908|6901|6898|32469
1620824100000|2021-05-12 12:55:00|6903|6902|6914|6913|6916|6914|6897|6895|16551
1620824400000|2021-05-12 13:00:00|6915|6914|6925|6924|6925|6924|6907|6904|12358
1620824700000|2021-05-12 13:05:00|6924|6923|6922|6921|6930|6929|6920|6918|9038
1620825000000|2021-05-12 13:10:00|6923|6920|6914|6912|6924|6922|6911|6910|15467
1620825300000|2021-05-12 13:15:00|6915|6913|6902|6900|6919|6917|6899|6897|12100
1620825600000|2021-05-12 13:20:00|6903|6901|6903|6901|6909|6907|6900|6899|9331
1620825900000|2021-05-12 13:25:00|6904|6900|6909|6907|6910|6908|6902|6900|5699
1620826200000|2021-05-12 13:30:00|6907|6906|6942|6940|6943|6941|6907|6906|33734
1620826500000|2021-05-12 13:35:00|6943|6941|6944|6943|6959|6958|6941|6938|26151
1620826800000|2021-05-12 13:40:00|6945|6944|6943|6942|6949|6946|6932|6930|24073
1620827100000|2021-05-12 13:45:00|6944|6943|6933|6931|6959|6957|6931|6928|28862
1620827400000|2021-05-12 13:50:00|6932|6932|6923|6920|6939|6936|6922|6920|16513
1620827700000|2021-05-12 13:55:00|6922|6921|6926|6924|6933|6930|6922|6920|21888
1620828000000|2021-05-12 14:00:00|6925|6923|6937|6936|6947|6945|6920|6918|24775
1620828300000|2021-05-12 14:05:00|6938|6937|6944|6943|6950|6948|6938|6937|22718
1620828600000|2021-05-12 14:10:00|6943|6941|6932|6930|6946|6944|6930|6928|14429
1620828900000|2021-05-12 14:15:00|6933|6931|6951|6948|6955|6953|6931|6930|11928
1620829200000|2021-05-12 14:20:00|6950|6947|6953|6951|6960|6959|6949|6947|13256
1620829500000|2021-05-12 14:25:00|6952|6950|6954|6952|6960|6958|6950|6949|38328
1620829800000|2021-05-12 14:30:00|6953|6951|6951|6949|6959|6957|6946|6944|8522
1620830100000|2021-05-12 14:35:00|6952|6950|6969|6967|6970|6969|6951|6949|43103
1620830400000|2021-05-12 14:40:00|6968|6966|6953|6951|6968|6966|6953|6951|13799
1620830700000|2021-05-12 14:45:00|6954|6952|6952|6951|6961|6959|6952|6951|6655
1620831000000|2021-05-12 14:50:00|6951|6950|6948|6946|6959|6957|6947|6946|10612
1620831300000|2021-05-12 14:55:00|6949|6947|6946|6945|6952|6950|6941|6939|10680
1620831600000|2021-05-12 15:00:00|6947|6944|6947|6945|6954|6952|6946|6944|16960
1620831900000|2021-05-12 15:05:00|6946|6944|6948|6946|6949|6947|6939|6937|12371
1620832200000|2021-05-12 15:10:00|6947|6947|6940|6939|6947|6947|6937|6935|10093
1620832500000|2021-05-12 15:15:00|6939|6938|6942|6941|6947|6945|6937|6936|20171
1620832800000|2021-05-12 15:20:00|6943|6940|6932|6929|6945|6943|6929|6928|23087
1620833100000|2021-05-12 15:25:00|6933|6930|6926|6923|6933|6932|6919|6918|27519
1620889200000|2021-05-13 07:00:00|6845|6840|6800|6798|6845|6841|6799|6795|123975
1620889500000|2021-05-13 07:05:00|6798|6797|6783|6781|6803|6801|6769|6766|92712
1620889800000|2021-05-13 07:10:00|6782|6782|6793|6790|6796|6795|6775|6773|60821
1620890100000|2021-05-13 07:15:00|6792|6789|6795|6793|6797|6795|6778|6776|56138
1620890400000|2021-05-13 07:20:00|6794|6792|6770|6768|6796|6794|6764|6763|51138
1620890700000|2021-05-13 07:25:00|6771|6769|6793|6790|6797|6794|6763|6762|53573
1620891000000|2021-05-13 07:30:00|6794|6791|6792|6790|6795|6793|6767|6766|32894
1620891300000|2021-05-13 07:35:00|6791|6789|6777|6775|6792|6791|6775|6774|15531
1620891600000|2021-05-13 07:40:00|6776|6774|6765|6763|6778|6776|6762|6760|17815
1620891900000|2021-05-13 07:45:00|6764|6762|6768|6767|6770|6768|6757|6756|29982
1620892200000|2021-05-13 07:50:00|6767|6766|6759|6757|6768|6767|6748|6746|32177
1620892500000|2021-05-13 07:55:00|6758|6756|6756|6754|6765|6763|6753|6751|21855
1620892800000|2021-05-13 08:00:00|6755|6753|6746|6743|6755|6753|6736|6734|30912
1620893100000|2021-05-13 08:05:00|6745|6744|6737|6735|6761|6758|6736|6734|22240
1620893400000|2021-05-13 08:10:00|6736|6734|6734|6732|6740|6737|6730|6727|32957
1620893700000|2021-05-13 08:15:00|6735|6733|6743|6741|6752|6749|6734|6733|28949
1620894000000|2021-05-13 08:20:00|6744|6743|6748|6745|6749|6747|6733|6732|11094
1620894300000|2021-05-13 08:25:00|6747|6744|6739|6736|6747|6744|6732|6731|27486
1620894600000|2021-05-13 08:30:00|6738|6735|6736|6734|6742|6739|6727|6725|17023
1620894900000|2021-05-13 08:35:00|6735|6733|6741|6739|6743|6741|6733|6731|11296
1620895200000|2021-05-13 08:40:00|6740|6738|6742|6739|6744|6742|6732|6731|16929
1620895500000|2021-05-13 08:45:00|6741|6738|6726|6724|6741|6739|6726|6724|6860
1620895800000|2021-05-13 08:50:00|6727|6725|6741|6739|6742|6740|6723|6722|14181
1620896100000|2021-05-13 08:55:00|6740|6740|6761|6759|6761|6760|6740|6739|25370
1620896400000|2021-05-13 09:00:00|6762|6760|6786|6783|6787|6786|6762|6760|42710
1620896700000|2021-05-13 09:05:00|6785|6782|6774|6772|6787|6785|6772|6770|41058
1620897000000|2021-05-13 09:10:00|6773|6773|6767|6764|6779|6777|6765|6763|5388
1620897300000|2021-05-13 09:15:00|6766|6763|6768|6765|6769|6766|6755|6753|12402
1620897600000|2021-05-13 09:20:00|6767|6766|6777|6775|6779|6778|6766|6764|19308
1620897900000|2021-05-13 09:25:00|6778|6776|6774|6772|6781|6780|6773|6770|16025
1620898200000|2021-05-13 09:30:00|6773|6771|6762|6760|6774|6772|6761|6759|4255
1620898500000|2021-05-13 09:35:00|6763|6761|6764|6761|6768|6766|6759|6757|2479
1620898800000|2021-05-13 09:40:00|6765|6762|6766|6764|6768|6766|6761|6759|5112
1620899100000|2021-05-13 09:45:00|6765|6763|6767|6765|6767|6765|6760|6759|9844
1620899400000|2021-05-13 09:50:00|6768|6766|6776|6774|6779|6777|6768|6765|12817
1620899700000|2021-05-13 09:55:00|6777|6775|6772|6769|6777|6776|6767|6766|17113
1620900000000|2021-05-13 10:00:00|6773|6770|6762|6759|6775|6773|6762|6759|15943
1620900300000|2021-05-13 10:05:00|6761|6760|6761|6759|6762|6761|6753|6751|6278
1620900600000|2021-05-13 10:10:00|6760|6758|6775|6772|6776|6774|6757|6755|7954
1620900900000|2021-05-13 10:15:00|6774|6771|6780|6777|6783|6782|6771|6770|25685
1620901200000|2021-05-13 10:20:00|6779|6778|6777|6774|6780|6778|6773|6771|2073
1620901500000|2021-05-13 10:25:00|6776|6775|6780|6777|6785|6784|6772|6770|3003
1620901800000|2021-05-13 10:30:00|6781|6778|6776|6774|6785|6783|6774|6773|3420
1620902100000|2021-05-13 10:35:00|6777|6775|6784|6782|6784|6782|6774|6772|8836
1620902400000|2021-05-13 10:40:00|6783|6781|6784|6782|6786|6785|6779|6777|10130
1620902700000|2021-05-13 10:45:00|6782|6781|6772|6770|6785|6784|6772|6770|10299
1620903000000|2021-05-13 10:50:00|6773|6771|6778|6776|6779|6777|6768|6766|4385
1620903300000|2021-05-13 10:55:00|6777|6775|6784|6782|6786|6784|6777|6775|1361
1620903600000|2021-05-13 11:00:00|6785|6783|6785|6782|6789|6787|6780|6778|14839
1620903900000|2021-05-13 11:05:00|6784|6781|6778|6776|6785|6783|6777|6775|2178
1620904200000|2021-05-13 11:10:00|6777|6775|6777|6774|6780|6778|6773|6771|1470
1620904500000|2021-05-13 11:15:00|6776|6773|6779|6777|6780|6779|6774|6772|2796
1620904800000|2021-05-13 11:20:00|6778|6776|6785|6782|6787|6786|6775|6774|7981
1620905100000|2021-05-13 11:25:00|6784|6783|6790|6788|6790|6789|6783|6782|3193
1620905400000|2021-05-13 11:30:00|6791|6789|6795|6793|6795|6793|6788|6786|3113
1620905700000|2021-05-13 11:35:00|6794|6792|6790|6788|6798|6797|6788|6786|4107
1620906000000|2021-05-13 11:40:00|6791|6789|6800|6798|6800|6798|6791|6789|12427
1620906300000|2021-05-13 11:45:00|6798|6797|6799|6797|6801|6800|6794|6793|8407
1620906600000|2021-05-13 11:50:00|6800|6798|6803|6801|6804|6802|6797|6795|6468
1620906900000|2021-05-13 11:55:00|6804|6802|6798|6796|6804|6803|6796|6794|3668
1620907200000|2021-05-13 12:00:00|6797|6795|6808|6806|6808|6806|6795|6793|5078
1620907500000|2021-05-13 12:05:00|6807|6805|6818|6816|6820|6817|6804|6802|2419
1620907800000|2021-05-13 12:10:00|6817|6817|6820|6818|6824|6822|6817|6815|15317
1620908100000|2021-05-13 12:15:00|6819|6817|6821|6819|6826|6824|6818|6817|12956
1620908400000|2021-05-13 12:20:00|6822|6820|6834|6832|6838|6836|6822|6820|15816
1620908700000|2021-05-13 12:25:00|6833|6831|6826|6824|6835|6833|6826|6824|7199
1620909000000|2021-05-13 12:30:00|6827|6823|6828|6826|6847|6845|6823|6821|18614
1620909300000|2021-05-13 12:35:00|6829|6827|6834|6832|6835|6834|6827|6825|2455
1620909600000|2021-05-13 12:40:00|6835|6831|6837|6835|6839|6837|6833|6831|2684
1620909900000|2021-05-13 12:45:00|6838|6834|6837|6835|6840|6838|6834|6832|9107
1620910200000|2021-05-13 12:50:00|6838|6836|6829|6827|6840|6838|6828|6826|6772
1620910500000|2021-05-13 12:55:00|6830|6828|6833|6830|6834|6831|6829|6828|3740
1620910800000|2021-05-13 13:00:00|6834|6831|6832|6829|6841|6839|6831|6829|4000
1620911100000|2021-05-13 13:05:00|6831|6830|6846|6844|6848|6845|6831|6829|4632
1620911400000|2021-05-13 13:10:00|6845|6843|6833|6831|6845|6843|6832|6830|5626
1620911700000|2021-05-13 13:15:00|6834|6832|6833|6830|6837|6834|6831|6830|6590
1620912000000|2021-05-13 13:20:00|6834|6831|6845|6843|6846|6845|6831|6830|9593
1620912300000|2021-05-13 13:25:00|6844|6844|6845|6844|6852|6851|6842|6840|29254
1620912600000|2021-05-13 13:30:00|6844|6843|6858|6856|6860|6859|6839|6838|23730
1620912900000|2021-05-13 13:35:00|6859|6857|6856|6854|6863|6861|6852|6850|20166
1620913200000|2021-05-13 13:40:00|6857|6855|6861|6859|6869|6867|6857|6855|11152
1620913500000|2021-05-13 13:45:00|6862|6860|6869|6867|6874|6873|6862|6860|10893
1620913800000|2021-05-13 13:50:00|6868|6866|6884|6881|6886|6884|6867|6866|41076
1620914100000|2021-05-13 13:55:00|6883|6882|6878|6876|6887|6885|6877|6874|22523
1620914400000|2021-05-13 14:00:00|6879|6877|6884|6882|6890|6888|6879|6877|24252
1620914700000|2021-05-13 14:05:00|6885|6883|6876|6873|6894|6891|6875|6873|14937
1620915000000|2021-05-13 14:10:00|6875|6874|6882|6880|6887|6885|6873|6872|7068
1620915300000|2021-05-13 14:15:00|6883|6881|6870|6868|6889|6886|6869|6867|9154
1620915600000|2021-05-13 14:20:00|6871|6869|6882|6880|6884|6882|6870|6867|16579
1620915900000|2021-05-13 14:25:00|6883|6881|6883|6880|6884|6883|6874|6873|5583
1620916200000|2021-05-13 14:30:00|6882|6881|6883|6881|6887|6885|6882|6880|7573
1620916500000|2021-05-13 14:35:00|6884|6882|6888|6885|6888|6886|6884|6882|5720
1620916800000|2021-05-13 14:40:00|6889|6886|6891|6889|6894|6892|6887|6886|6070
1620917100000|2021-05-13 14:45:00|6890|6888|6893|6892|6897|6895|6887|6886|7804
1620917400000|2021-05-13 14:50:00|6894|6893|6902|6900|6903|6901|6890|6889|12825
1620917700000|2021-05-13 14:55:00|6903|6901|6897|6894|6910|6909|6896|6894|6997
1620918000000|2021-05-13 15:00:00|6898|6895|6900|6898|6905|6904|6897|6895|24811
1620918300000|2021-05-13 15:05:00|6899|6897|6892|6891|6900|6899|6891|6889|16980
1620918600000|2021-05-13 15:10:00|6893|6892|6898|6896|6900|6899|6890|6889|11268
1620918900000|2021-05-13 15:15:00|6897|6895|6912|6910|6917|6915|6897|6895|25288
1620919200000|2021-05-13 15:20:00|6911|6909|6907|6906|6913|6912|6905|6901|40523
1620919500000|2021-05-13 15:25:00|6908|6907|6890|6888|6910|6908|6887|6885|48233
1620975600000|2021-05-14 07:00:00|6938|6925|6932|6929|6940|6937|6921|6918|40456
1620975900000|2021-05-14 07:05:00|6931|6928|6933|6930|6941|6939|6920|6916|36972
1620976200000|2021-05-14 07:10:00|6932|6929|6927|6924|6940|6937|6921|6918|2892
1620976500000|2021-05-14 07:15:00|6926|6923|6918|6916|6930|6928|6910|6909|10238
1620976800000|2021-05-14 07:20:00|6917|6915|6935|6932|6940|6939|6917|6915|13260
1620977100000|2021-05-14 07:25:00|6934|6933|6927|6924|6935|6933|6922|6919|4705
1620977400000|2021-05-14 07:30:00|6926|6925|6919|6918|6926|6925|6913|6911|6211
1620977700000|2021-05-14 07:35:00|6918|6917|6924|6922|6924|6923|6907|6905|13705
1620978000000|2021-05-14 07:40:00|6925|6923|6908|6905|6925|6923|6906|6904|5947
1620978300000|2021-05-14 07:45:00|6907|6904|6903|6902|6910|6909|6903|6900|5451
1620978600000|2021-05-14 07:50:00|6902|6901|6905|6902|6911|6910|6901|6900|10612
1620978900000|2021-05-14 07:55:00|6904|6903|6908|6906|6914|6913|6903|6902|5277
1620979200000|2021-05-14 08:00:00|6907|6905|6909|6907|6912|6910|6906|6903|3971
1620979500000|2021-05-14 08:05:00|6908|6906|6895|6893|6911|6908|6895|6893|10554
1620979800000|2021-05-14 08:10:00|6896|6894|6898|6896|6899|6897|6894|6893|6468
1620980100000|2021-05-14 08:15:00|6897|6895|6901|6899|6901|6899|6893|6891|7337
1620980400000|2021-05-14 08:20:00|6902|6900|6899|6897|6904|6903|6897|6895|16816
1620980700000|2021-05-14 08:25:00|6898|6898|6894|6892|6902|6900|6892|6891|3687
1620981000000|2021-05-14 08:30:00|6893|6891|6895|6893|6902|6900|6892|6891|8960
1620981300000|2021-05-14 08:35:00|6896|6894|6905|6904|6907|6906|6895|6894|17574
1620981600000|2021-05-14 08:40:00|6904|6903|6892|6889|6904|6903|6890|6888|8660
1620981900000|2021-05-14 08:45:00|6891|6890|6888|6886|6900|6898|6887|6886|19901
1620982200000|2021-05-14 08:50:00|6887|6887|6897|6895|6905|6903|6887|6887|14239
1620982500000|2021-05-14 08:55:00|6896|6894|6880|6878|6896|6895|6880|6878|9024
1620982800000|2021-05-14 09:00:00|6881|6879|6897|6894|6897|6895|6880|6879|8340
1620983100000|2021-05-14 09:05:00|6896|6895|6905|6903|6909|6908|6895|6894|25125
1620983400000|2021-05-14 09:10:00|6906|6904|6909|6907|6914|6912|6905|6903|6038
1620983700000|2021-05-14 09:15:00|6910|6908|6918|6915|6920|6919|6909|6907|9337
1620984000000|2021-05-14 09:20:00|6917|6917|6908|6907|6919|6917|6907|6906|4013
1620984300000|2021-05-14 09:25:00|6909|6908|6908|6906|6915|6913|6908|6906|2187
1620984600000|2021-05-14 09:30:00|6909|6907|6914|6912|6914|6913|6904|6903|3577
1620984900000|2021-05-14 09:35:00|6913|6911|6914|6912|6917|6915|6907|6906|6848
1620985200000|2021-05-14 09:40:00|6915|6913|6915|6912|6915|6914|6911|6910|7523
1620985500000|2021-05-14 09:45:00|6914|6913|6918|6916|6918|6916|6912|6911|15129
1620985800000|2021-05-14 09:50:00|6917|6915|6914|6912|6917|6916|6913|6912|3212
1620986100000|2021-05-14 09:55:00|6915|6913|6909|6907|6915|6914|6907|6905|4728
1620986400000|2021-05-14 10:00:00|6910|6908|6915|6913|6916|6915|6910|6908|3146
1620986700000|2021-05-14 10:05:00|6914|6912|6909|6908|6914|6912|6909|6907|2770
1620987000000|2021-05-14 10:10:00|6908|6907|6898|6896|6908|6907|6897|6896|2433
1620987300000|2021-05-14 10:15:00|6897|6897|6901|6899|6902|6900|6896|6895|1302
1620987600000|2021-05-14 10:20:00|6902|6900|6908|6906|6910|6908|6901|6899|2241
1620987900000|2021-05-14 10:25:00|6909|6907|6913|6911|6915|6914|6908|6907|3873
1620988200000|2021-05-14 10:30:00|6912|6912|6918|6916|6918|6916|6912|6911|1412
1620988500000|2021-05-14 10:35:00|6917|6915|6917|6915|6919|6918|6914|6913|6587
1620988800000|2021-05-14 10:40:00|6918|6916|6922|6919|6927|6925|6917|6915|5867
1620989100000|2021-05-14 10:45:00|6921|6916|6921|6920|6922|6920|6917|6915|7379
1620989400000|2021-05-14 10:50:00|6922|6919|6929|6927|6930|6929|6920|6918|12100
1620989700000|2021-05-14 10:55:00|6930|6928|6919|6917|6930|6928|6918|6917|5906
1620990000000|2021-05-14 11:00:00|6918|6916|6922|6920|6923|6921|6918|6916|36517
1620990300000|2021-05-14 11:05:00|6921|6919|6924|6923|6927|6925|6921|6919|11138
1620990600000|2021-05-14 11:10:00|6923|6922|6920|6919|6925|6923|6920|6918|9097
1620990900000|2021-05-14 11:15:00|6921|6920|6921|6919|6922|6921|6917|6915|10512
1620991200000|2021-05-14 11:20:00|6922|6920|6924|6922|6927|6926|6920|6919|9971
1620991500000|2021-05-14 11:25:00|6925|6923|6925|6923|6927|6925|6922|6921|4234
1620991800000|2021-05-14 11:30:00|6924|6924|6928|6926|6932|6930|6923|6922|6608
1620992100000|2021-05-14 11:35:00|6927|6927|6928|6926|6930|6928|6924|6923|1788
1620992400000|2021-05-14 11:40:00|6929|6927|6927|6925|6930|6929|6925|6924|3472
1620992700000|2021-05-14 11:45:00|6928|6926|6924|6923|6930|6929|6924|6923|3657
1620993000000|2021-05-14 11:50:00|6925|6924|6922|6921|6925|6924|6922|6921|2404
1620993300000|2021-05-14 11:55:00|6921|6920|6919|6917|6922|6920|6916|6915|13413
1620993600000|2021-05-14 12:00:00|6920|6918|6924|6922|6928|6926|6919|6918|4137
1620993900000|2021-05-14 12:05:00|6925|6923|6921|6919|6925|6924|6918|6916|3005
1620994200000|2021-05-14 12:10:00|6922|6920|6920|6919|6922|6921|6916|6915|4819
1620994500000|2021-05-14 12:15:00|6921|6920|6918|6917|6922|6920|6918|6917|2166
1620994800000|2021-05-14 12:20:00|6919|6918|6914|6912|6921|6919|6914|6912|2734
1620995100000|2021-05-14 12:25:00|6913|6913|6915|6913|6916|6915|6913|6912|1132
1620995400000|2021-05-14 12:30:00|6914|6912|6904|6902|6914|6912|6902|6900|4932
1620995700000|2021-05-14 12:35:00|6903|6903|6903|6902|6908|6906|6903|6902|2571
1620996000000|2021-05-14 12:40:00|6904|6903|6916|6914|6916|6915|6904|6903|8257
1620996300000|2021-05-14 12:45:00|6917|6915|6912|6911|6919|6917|6912|6911|6228
1620996600000|2021-05-14 12:50:00|6913|6912|6912|6911|6916|6914|6910|6909|5221
1620996900000|2021-05-14 12:55:00|6913|6912|6917|6916|6921|6919|6912|6911|2934
1620997200000|2021-05-14 13:00:00|6916|6915|6912|6910|6917|6916|6911|6910|1307
1620997500000|2021-05-14 13:05:00|6911|6909|6917|6916|6919|6918|6910|6909|3623
1620997800000|2021-05-14 13:10:00|6916|6915|6914|6912|6916|6915|6911|6910|1556
1620998100000|2021-05-14 13:15:00|6915|6913|6917|6916|6918|6916|6911|6910|2727
1620998400000|2021-05-14 13:20:00|6918|6917|6920|6919|6924|6923|6917|6916|9837
1620998700000|2021-05-14 13:25:00|6919|6918|6919|6918|6921|6920|6916|6915|4059
1620999000000|2021-05-14 13:30:00|6920|6919|6917|6915|6930|6929|6916|6914|8400
1620999300000|2021-05-14 13:35:00|6918|6916|6915|6913|6923|6921|6914|6911|7769
1620999600000|2021-05-14 13:40:00|6916|6914|6925|6922|6925|6923|6912|6910|5492
1620999900000|2021-05-14 13:45:00|6924|6923|6923|6921|6930|6929|6923|6921|7760
1621000200000|2021-05-14 13:50:00|6924|6922|6941|6939|6942|6940|6924|6922|26696
1621000500000|2021-05-14 13:55:00|6942|6940|6943|6941|6945|6943|6941|6939|4353
1621000800000|2021-05-14 14:00:00|6942|6942|6927|6925|6942|6942|6925|6923|9654
1621001100000|2021-05-14 14:05:00|6926|6926|6924|6922|6932|6930|6921|6919|4412
1621001400000|2021-05-14 14:10:00|6925|6923|6928|6926|6929|6927|6923|6922|7206
1621001700000|2021-05-14 14:15:00|6927|6925|6915|6913|6927|6925|6912|6911|7973
1621002000000|2021-05-14 14:20:00|6916|6914|6923|6921|6925|6923|6916|6914|4983
1621002300000|2021-05-14 14:25:00|6924|6922|6920|6919|6930|6928|6920|6919|6723
1621002600000|2021-05-14 14:30:00|6921|6920|6928|6926|6930|6928|6921|6920|13111
1621002900000|2021-05-14 14:35:00|6927|6925|6918|6915|6929|6928|6915|6914|5571
1621003200000|2021-05-14 14:40:00|6917|6916|6917|6916|6921|6920|6913|6912|6280
1621003500000|2021-05-14 14:45:00|6918|6917|6918|6916|6922|6921|6916|6915|6075
1621003800000|2021-05-14 14:50:00|6917|6915|6912|6911|6920|6919|6912|6911|20616
1621004100000|2021-05-14 14:55:00|6913|6912|6914|6913|6916|6914|6910|6908|15111
1621004400000|2021-05-14 15:00:00|6915|6912|6910|6909|6915|6912|6906|6904|7622
1621004700000|2021-05-14 15:05:00|6911|6910|6911|6909|6915|6914|6909|6908|19295
1621005000000|2021-05-14 15:10:00|6912|6910|6917|6916|6919|6918|6911|6910|5464
1621005300000|2021-05-14 15:15:00|6918|6917|6922|6921|6924|6923|6918|6917|8872
1621005600000|2021-05-14 15:20:00|6923|6922|6919|6918|6927|6926|6918|6917|33172
1621005900000|2021-05-14 15:25:00|6920|6919|6925|6923|6926|6924|6916|6915|27011
1621234800000|2021-05-17 07:00:00|6934|6930|6925|6921|6945|6939|6918|6916|55792
1621235100000|2021-05-17 07:05:00|6924|6920|6940|6938|6946|6944|6920|6916|15644
1621235400000|2021-05-17 07:10:00|6941|6939|6952|6950|6957|6954|6941|6939|24153
1621235700000|2021-05-17 07:15:00|6951|6949|6945|6942|6958|6956|6943|6941|44412
1621236000000|2021-05-17 07:20:00|6946|6943|6927|6926|6946|6945|6927|6926|20444
1621236300000|2021-05-17 07:25:00|6928|6925|6916|6914|6929|6927|6911|6910|34157
1621236600000|2021-05-17 07:30:00|6915|6913|6921|6920|6931|6929|6913|6911|17426
1621236900000|2021-05-17 07:35:00|6922|6921|6923|6920|6934|6932|6921|6919|13730
1621237200000|2021-05-17 07:40:00|6922|6921|6915|6914|6922|6921|6910|6909|7329
1621237500000|2021-05-17 07:45:00|6916|6915|6909|6907|6919|6918|6905|6903|12104
1621237800000|2021-05-17 07:50:00|6910|6908|6911|6909|6919|6918|6909|6908|9374
1621238100000|2021-05-17 07:55:00|6910|6910|6913|6911|6914|6913|6904|6903|7672
1621238400000|2021-05-17 08:00:00|6912|6912|6916|6914|6922|6920|6912|6911|38783
1621238700000|2021-05-17 08:05:00|6915|6913|6902|6900|6915|6913|6901|6900|11343
1621239000000|2021-05-17 08:10:00|6903|6901|6900|6899|6905|6904|6895|6893|32448
1621239300000|2021-05-17 08:15:00|6899|6898|6904|6902|6906|6904|6897|6896|3946
1621239600000|2021-05-17 08:20:00|6903|6903|6914|6912|6915|6914|6903|6902|9079
1621239900000|2021-05-17 08:25:00|6916|6915|6905|6904|6916|6915|6905|6904|10070
1621240200000|2021-05-17 08:30:00|6906|6905|6908|6907|6913|6912|6906|6905|5557
1621240500000|2021-05-17 08:35:00|6907|6906|6907|6905|6910|6909|6906|6904|5651
1621240800000|2021-05-17 08:40:00|6908|6906|6908|6907|6908|6907|6904|6902|4612
1621241100000|2021-05-17 08:45:00|6907|6906|6909|6908|6909|6908|6905|6904|6775
1621241400000|2021-05-17 08:50:00|6910|6909|6907|6906|6914|6912|6906|6905|6117
1621241700000|2021-05-17 08:55:00|6908|6907|6911|6910|6911|6910|6908|6906|7013
1621242000000|2021-05-17 09:00:00|6910|6909|6917|6916|6918|6917|6908|6907|9678
1621242300000|2021-05-17 09:05:00|6916|6915|6918|6917|6918|6917|6912|6911|4481
1621242600000|2021-05-17 09:10:00|6919|6918|6914|6913|6922|6921|6913|6912|23906
1621242900000|2021-05-17 09:15:00|6913|6912|6914|6913|6917|6916|6911|6910|9769
1621243200000|2021-05-17 09:20:00|6913|6912|6917|6916|6920|6918|6911|6910|7737
1621243500000|2021-05-17 09:25:00|6918|6917|6920|6918|6923|6922|6915|6914|8646
1621243800000|2021-05-17 09:30:00|6919|6919|6914|6913|6919|6919|6912|6911|7094
1621244100000|2021-05-17 09:35:00|6913|6912|6915|6913|6919|6918|6912|6911|6583
1621244400000|2021-05-17 09:40:00|6914|6912|6910|6909|6914|6913|6908|6907|12954
1621244700000|2021-05-17 09:45:00|6911|6910|6916|6915|6919|6918|6910|6909|8829
1621245000000|2021-05-17 09:50:00|6917|6916|6905|6904|6917|6916|6903|6902|9454
1621245300000|2021-05-17 09:55:00|6906|6905|6906|6905|6908|6907|6903|6902|8748
1621245600000|2021-05-17 10:00:00|6905|6904|6895|6893|6908|6906|6892|6891|30717
1621245900000|2021-05-17 10:05:00|6896|6894|6892|6890|6896|6895|6888|6887|11144
1621246200000|2021-05-17 10:10:00|6891|6889|6890|6889|6896|6894|6887|6886|5154
1621246500000|2021-05-17 10:15:00|6889|6888|6889|6888|6890|6889|6886|6885|9333
1621246800000|2021-05-17 10:20:00|6890|6889|6877|6876|6892|6890|6877|6876|7660
1621247100000|2021-05-17 10:25:00|6878|6877|6877|6875|6883|6882|6874|6872|27135
1621247400000|2021-05-17 10:30:00|6876|6874|6884|6883|6885|6884|6876|6874|7581
1621247700000|2021-05-17 10:35:00|6885|6884|6884|6883|6886|6884|6880|6879|2780
1621248000000|2021-05-17 10:40:00|6885|6884|6888|6886|6889|6888|6884|6883|3650
1621248300000|2021-05-17 10:45:00|6887|6887|6886|6885|6890|6889|6885|6884|2440
1621248600000|2021-05-17 10:50:00|6885|6884|6884|6883|6887|6886|6883|6882|3265
1621248900000|2021-05-17 10:55:00|6883|6882|6878|6876|6885|6884|6878|6876|9833
1621249200000|2021-05-17 11:00:00|6880|6875|6879|6877|6880|6878|6874|6872|5188
1621249500000|2021-05-17 11:05:00|6878|6878|6884|6883|6884|6883|6877|6876|5188
1621249800000|2021-05-17 11:10:00|6885|6882|6882|6880|6885|6882|6880|6878|2537
1621250100000|2021-05-17 11:15:00|6881|6881|6882|6881|6883|6881|6877|6876|2354
1621250400000|2021-05-17 11:20:00|6881|6880|6874|6873|6882|6880|6874|6873|6611
1621250700000|2021-05-17 11:25:00|6873|6872|6874|6873|6875|6874|6871|6870|4522
1621251000000|2021-05-17 11:30:00|6873|6872|6877|6876|6879|6877|6873|6872|2824
1621251300000|2021-05-17 11:35:00|6878|6877|6876|6875|6880|6878|6873|6872|3283
1621251600000|2021-05-17 11:40:00|6877|6876|6873|6871|6879|6877|6872|6870|9659
1621251900000|2021-05-17 11:45:00|6872|6870|6877|6876|6878|6877|6871|6870|8264
1621252200000|2021-05-17 11:50:00|6878|6877|6878|6877|6880|6878|6873|6872|14748
1621252500000|2021-05-17 11:55:00|6879|6878|6882|6880|6883|6881|6877|6876|16895
1621252800000|2021-05-17 12:00:00|6881|6879|6890|6889|6890|6889|6879|6878|2088
1621253100000|2021-05-17 12:05:00|6891|6890|6897|6896|6898|6897|6891|6890|3508
1621253400000|2021-05-17 12:10:00|6896|6895|6890|6889|6896|6895|6890|6888|5901
1621253700000|2021-05-17 12:15:00|6889|6888|6886|6885|6890|6889|6886|6885|5869
1621254000000|2021-05-17 12:20:00|6887|6886|6891|6889|6891|6890|6886|6885|5551
1621254300000|2021-05-17 12:25:00|6890|6890|6891|6890|6895|6894|6889|6888|7195
1621254600000|2021-05-17 12:30:00|6892|6891|6900|6898|6900|6899|6892|6891|4646
1621254900000|2021-05-17 12:35:00|6901|6899|6902|6901|6905|6904|6896|6895|11989
1621255200000|2021-05-17 12:40:00|6903|6902|6897|6896|6906|6905|6897|6896|4949
1621255500000|2021-05-17 12:45:00|6896|6895|6895|6894|6897|6896|6892|6891|7182
1621255800000|2021-05-17 12:50:00|6894|6893|6899|6898|6901|6900|6893|6892|7016
1621256100000|2021-05-17 12:55:00|6898|6897|6903|6902|6904|6903|6897|6896|13424
1621256400000|2021-05-17 13:00:00|6902|6901|6898|6897|6905|6904|6896|6894|8503
1621256700000|2021-05-17 13:05:00|6897|6896|6900|6898|6901|6899|6896|6894|6956
1621257000000|2021-05-17 13:10:00|6899|6899|6898|6897|6901|6900|6894|6892|18131
1621257300000|2021-05-17 13:15:00|6897|6896|6900|6899|6903|6902|6896|6895|8479
1621257600000|2021-05-17 13:20:00|6901|6900|6905|6904|6905|6904|6897|6896|10386
1621257900000|2021-05-17 13:25:00|6904|6903|6904|6902|6907|6906|6900|6899|7005
1621258200000|2021-05-17 13:30:00|6905|6903|6912|6910|6919|6917|6905|6903|26514
1621258500000|2021-05-17 13:35:00|6913|6911|6915|6914|6922|6921|6913|6910|35412
1621258800000|2021-05-17 13:40:00|6916|6915|6908|6906|6918|6917|6907|6905|16508
1621259100000|2021-05-17 13:45:00|6909|6907|6908|6907|6919|6918|6908|6906|14617
1621259400000|2021-05-17 13:50:00|6907|6906|6902|6901|6908|6906|6893|6891|17636
1621259700000|2021-05-17 13:55:00|6901|6900|6903|6902|6907|6906|6899|6897|12324
1621260000000|2021-05-17 14:00:00|6902|6901|6906|6904|6907|6904|6895|6893|10295
1621260300000|2021-05-17 14:05:00|6905|6903|6910|6908|6919|6917|6904|6902|30421
1621260600000|2021-05-17 14:10:00|6909|6909|6915|6914|6919|6917|6904|6901|8342
1621260900000|2021-05-17 14:15:00|6916|6913|6915|6913|6921|6920|6911|6910|16088
1621261200000|2021-05-17 14:20:00|6914|6912|6914|6913|6918|6917|6911|6910|9965
1621261500000|2021-05-17 14:25:00|6915|6914|6902|6901|6923|6921|6902|6901|16942
1621261800000|2021-05-17 14:30:00|6901|6900|6902|6900|6907|6906|6899|6897|19150
1621262100000|2021-05-17 14:35:00|6903|6901|6918|6916|6922|6921|6900|6899|11169
1621262400000|2021-05-17 14:40:00|6919|6917|6910|6909|6920|6919|6909|6908|13516
1621262700000|2021-05-17 14:45:00|6911|6910|6919|6917|6920|6918|6906|6904|13625
1621263000000|2021-05-17 14:50:00|6920|6918|6917|6915|6922|6920|6915|6914|8485
1621263300000|2021-05-17 14:55:00|6916|6914|6918|6916|6924|6922|6914|6912|14332
1621263600000|2021-05-17 15:00:00|6917|6915|6907|6906|6918|6916|6905|6904|12535
1621263900000|2021-05-17 15:05:00|6906|6905|6900|6899|6907|6906|6896|6895|10976
1621264200000|2021-05-17 15:10:00|6899|6898|6904|6903|6906|6905|6899|6898|9406
1621264500000|2021-05-17 15:15:00|6903|6902|6904|6903|6908|6907|6902|6901|10879
1621264800000|2021-05-17 15:20:00|6905|6904|6915|6913|6919|6917|6905|6904|13406
1621265100000|2021-05-17 15:25:00|6914|6914|6918|6916|6918|6916|6912|6910|23407
1621321200000|2021-05-18 07:00:00|6948|6927|6938|6937|6954|6952|6933|6927|72614
1621321500000|2021-05-18 07:05:00|6939|6938|6953|6950|6960|6957|6938|6937|27560
1621321800000|2021-05-18 07:10:00|6954|6951|6973|6970|6976|6972|6951|6949|41181
1621322100000|2021-05-18 07:15:00|6974|6971|6968|6966|6984|6981|6963|6961|38562
1621322400000|2021-05-18 07:20:00|6967|6965|6974|6972|6981|6980|6965|6963|30862
1621322700000|2021-05-18 07:25:00|6973|6971|6962|6961|6974|6972|6962|6961|11372
1621323000000|2021-05-18 07:30:00|6961|6960|6950|6948|6962|6961|6945|6942|16465
1621323300000|2021-05-18 07:35:00|6949|6947|6944|6943|6952|6950|6943|6941|13950
1621323600000|2021-05-18 07:40:00|6943|6942|6941|6939|6949|6947|6940|6939|6815
1621323900000|2021-05-18 07:45:00|6940|6938|6934|6933|6945|6943|6933|6931|8975
1621324200000|2021-05-18 07:50:00|6935|6934|6942|6941|6946|6945|6932|6930|21996
1621324500000|2021-05-18 07:55:00|6941|6940|6941|6939|6948|6946|6937|6936|20030
1621324800000|2021-05-18 08:00:00|6942|6940|6935|6934|6946|6945|6935|6934|8097
1621325100000|2021-05-18 08:05:00|6936|6933|6932|6930|6936|6935|6931|6930|5197
1621325400000|2021-05-18 08:10:00|6933|6931|6934|6933|6937|6936|6929|6927|6427
1621325700000|2021-05-18 08:15:00|6933|6932|6936|6935|6937|6935|6928|6927|12778
1621326000000|2021-05-18 08:20:00|6937|6936|6938|6937|6946|6944|6936|6935|16497
1621326300000|2021-05-18 08:25:00|6939|6938|6939|6938|6941|6940|6931|6930|14594
1621326600000|2021-05-18 08:30:00|6938|6937|6933|6932|6941|6939|6930|6929|14944
1621326900000|2021-05-18 08:35:00|6932|6931|6944|6943|6945|6943|6931|6929|14134
1621327200000|2021-05-18 08:40:00|6945|6942|6934|6933|6945|6944|6934|6933|7018
1621327500000|2021-05-18 08:45:00|6933|6932|6933|6932|6935|6933|6930|6929|5425
1621327800000|2021-05-18 08:50:00|6932|6931|6919|6917|6932|6931|6918|6917|11882
1621328100000|2021-05-18 08:55:00|6918|6918|6920|6919|6922|6920|6916|6915|2356
1621328400000|2021-05-18 09:00:00|6921|6920|6926|6925|6931|6930|6920|6918|10609
1621328700000|2021-05-18 09:05:00|6927|6926|6916|6915|6929|6927|6915|6914|8470
1621329000000|2021-05-18 09:10:00|6917|6916|6916|6915|6921|6919|6914|6913|9630
1621329300000|2021-05-18 09:15:00|6915|6914|6925|6923|6929|6927|6914|6913|14375
1621329600000|2021-05-18 09:20:00|6924|6922|6925|6923|6926|6924|6920|6919|4600
1621329900000|2021-05-18 09:25:00|6924|6922|6919|6918|6926|6924|6914|6913|9284
1621330200000|2021-05-18 09:30:00|6920|6919|6921|6920|6922|6921|6916|6915|6220
1621330500000|2021-05-18 09:35:00|6920|6919|6924|6923|6927|6925|6920|6919|3587
1621330800000|2021-05-18 09:40:00|6925|6922|6921|6920|6925|6924|6920|6919|5230
1621331100000|2021-05-18 09:45:00|6920|6919|6932|6931|6933|6931|6920|6918|15507
1621331400000|2021-05-18 09:50:00|6931|6930|6936|6935|6937|6936|6931|6930|9703
1621331700000|2021-05-18 09:55:00|6937|6936|6932|6931|6937|6936|6929|6927|11251
1621332000000|2021-05-18 10:00:00|6933|6930|6945|6943|6946|6944|6931|6930|14640
1621332300000|2021-05-18 10:05:00|6946|6944|6940|6938|6948|6946|6938|6937|9159
1621332600000|2021-05-18 10:10:00|6939|6937|6937|6936|6940|6939|6934|6933|4915
1621332900000|2021-05-18 10:15:00|6936|6935|6936|6935|6937|6935|6931|6930|4113
1621333200000|2021-05-18 10:20:00|6935|6934|6934|6932|6938|6936|6930|6929|7365
1621333500000|2021-05-18 10:25:00|6933|6933|6937|6935|6941|6939|6926|6925|14569
1621333800000|2021-05-18 10:30:00|6938|6936|6938|6936|6940|6938|6937|6935|2752
1621334100000|2021-05-18 10:35:00|6937|6937|6941|6939|6943|6941|6936|6935|3320
1621334400000|2021-05-18 10:40:00|6942|6940|6938|6936|6942|6941|6936|6935|5062
1621334700000|2021-05-18 10:45:00|6937|6935|6932|6931|6937|6936|6932|6931|1587
1621335000000|2021-05-18 10:50:00|6931|6930|6936|6935|6939|6937|6929|6928|4732
1621335300000|2021-05-18 10:55:00|6935|6934|6935|6934|6936|6935|6935|6934|1043
1621335600000|2021-05-18 11:00:00|6934|6932|6934|6933|6935|6934|6932|6931|4258
1621335900000|2021-05-18 11:05:00|6935|6934|6942|6941|6949|6948|6935|6933|28825
1621336200000|2021-05-18 11:10:00|6940|6939|6944|6943|6947|6945|6940|6939|4746
1621336500000|2021-05-18 11:15:00|6945|6944|6948|6946|6948|6947|6943|6942|5930
1621336800000|2021-05-18 11:20:00|6947|6947|6943|6942|6952|6950|6943|6941|5184
1621337100000|2021-05-18 11:25:00|6942|6941|6933|6931|6942|6941|6927|6926|9223
1621337400000|2021-05-18 11:30:00|6932|6930|6932|6931|6936|6935|6930|6928|4498
1621337700000|2021-05-18 11:35:00|6933|6932|6924|6922|6934|6933|6923|6922|3498
1621338000000|2021-05-18 11:40:00|6925|6923|6924|6922|6929|6928|6921|6920|3576
1621338300000|2021-05-18 11:45:00|6923|6921|6926|6924|6928|6927|6922|6920|8273
1621338600000|2021-05-18 11:50:00|6925|6925|6922|6920|6932|6931|6921|6920|21023
1621338900000|2021-05-18 11:55:00|6921|6921|6916|6914|6922|6921|6915|6914|10893
1621339200000|2021-05-18 12:00:00|6915|6913|6911|6910|6915|6914|6910|6909|3760
1621339500000|2021-05-18 12:05:00|6912|6911|6912|6910|6913|6912|6909|6907|1983
1621339800000|2021-05-18 12:10:00|6913|6912|6919|6917|6922|6921|6913|6912|13739
1621340100000|2021-05-18 12:15:00|6918|6918|6921|6920|6924|6922|6917|6915|7290
1621340400000|2021-05-18 12:20:00|6920|6919|6913|6911|6920|6919|6913|6911|2209
1621340700000|2021-05-18 12:25:00|6914|6912|6909|6907|6914|6912|6908|6906|2971
1621341000000|2021-05-18 12:30:00|6908|6908|6908|6906|6911|6909|6906|6904|11889
1621341300000|2021-05-18 12:35:00|6907|6907|6903|6901|6911|6910|6902|6900|10740
1621341600000|2021-05-18 12:40:00|6902|6900|6903|6902|6906|6904|6899|6898|20936
1621341900000|2021-05-18 12:45:00|6904|6901|6900|6898|6904|6903|6899|6897|6668
1621342200000|2021-05-18 12:50:00|6899|6897|6906|6905|6910|6908|6899|6897|6631
1621342500000|2021-05-18 12:55:00|6905|6904|6911|6909|6912|6911|6903|6902|3499
1621342800000|2021-05-18 13:00:00|6910|6910|6901|6900|6912|6910|6901|6899|4067
1621343100000|2021-05-18 13:05:00|6902|6901|6898|6897|6902|6901|6895|6894|8812
1621343400000|2021-05-18 13:10:00|6897|6896|6898|6897|6904|6902|6896|6894|10047
1621343700000|2021-05-18 13:15:00|6897|6896|6905|6904|6905|6904|6897|6895|3818
1621344000000|2021-05-18 13:20:00|6904|6903|6904|6903|6906|6905|6903|6901|2974
1621344300000|2021-05-18 13:25:00|6903|6902|6903|6902|6907|6906|6902|6901|12805
1621344600000|2021-05-18 13:30:00|6904|6903|6885|6884|6916|6915|6884|6882|15520
1621344900000|2021-05-18 13:35:00|6884|6883|6910|6908|6912|6910|6883|6881|18148
1621345200000|2021-05-18 13:40:00|6909|6909|6904|6903|6913|6911|6901|6900|10842
1621345500000|2021-05-18 13:45:00|6905|6904|6900|6899|6908|6906|6894|6893|12489
1621345800000|2021-05-18 13:50:00|6899|6898|6898|6896|6905|6904|6895|6893|12084
1621346100000|2021-05-18 13:55:00|6899|6897|6890|6887|6902|6900|6889|6887|14151
1621346400000|2021-05-18 14:00:00|6889|6886|6881|6879|6891|6890|6870|6868|23932
1621346700000|2021-05-18 14:05:00|6882|6880|6883|6881|6889|6888|6876|6873|15961
1621347000000|2021-05-18 14:10:00|6884|6882|6891|6889|6892|6889|6878|6876|12389
1621347300000|2021-05-18 14:15:00|6890|6888|6887|6885|6896|6894|6886|6884|36415
1621347600000|2021-05-18 14:20:00|6888|6886|6895|6893|6898|6896|6888|6886|5763
1621347900000|2021-05-18 14:25:00|6894|6892|6900|6899|6900|6899|6892|6890|3056
1621348200000|2021-05-18 14:30:00|6899|6898|6900|6898|6902|6900|6890|6888|24297
1621348500000|2021-05-18 14:35:00|6899|6899|6890|6889|6900|6899|6890|6888|10958
1621348800000|2021-05-18 14:40:00|6891|6888|6888|6886|6894|6892|6885|6883|5612
1621349100000|2021-05-18 14:45:00|6889|6887|6900|6899|6902|6900|6888|6887|7468
1621349400000|2021-05-18 14:50:00|6901|6900|6887|6886|6903|6902|6886|6884|14158
1621349700000|2021-05-18 14:55:00|6888|6887|6895|6894|6896|6895|6886|6885|12485
1621350000000|2021-05-18 15:00:00|6894|6893|6891|6890|6895|6894|6890|6888|14806
1621350300000|2021-05-18 15:05:00|6890|6889|6890|6888|6894|6893|6888|6887|12145
1621350600000|2021-05-18 15:10:00|6889|6889|6895|6894|6898|6897|6889|6889|12533
1621350900000|2021-05-18 15:15:00|6894|6893|6894|6893|6896|6895|6892|6891|8012
1621351200000|2021-05-18 15:20:00|6893|6892|6902|6900|6904|6902|6893|6892|12629
1621351500000|2021-05-18 15:25:00|6901|6899|6912|6909|6912|6910|6897|6896|41881
1621407600000|2021-05-19 07:00:00|6849|6847|6853|6852|6862|6859|6823|6820|164409
1621407900000|2021-05-19 07:05:00|6855|6853|6811|6808|6856|6854|6805|6802|56516
1621408200000|2021-05-19 07:10:00|6810|6807|6821|6819|6826|6824|6794|6790|33298
1621408500000|2021-05-19 07:15:00|6820|6818|6834|6831|6835|6834|6800|6798|42749
1621408800000|2021-05-19 07:20:00|6833|6832|6827|6825|6834|6832|6812|6810|26718
1621409100000|2021-05-19 07:25:00|6828|6826|6820|6817|6830|6827|6812|6810|14501
1621409400000|2021-05-19 07:30:00|6819|6818|6830|6828|6832|6830|6810|6809|22163
1621409700000|2021-05-19 07:35:00|6829|6827|6838|6836|6838|6837|6823|6821|13725
1621410000000|2021-05-19 07:40:00|6837|6835|6831|6830|6840|6838|6825|6823|22642
1621410300000|2021-05-19 07:45:00|6832|6831|6821|6820|6833|6831|6811|6809|10002
1621410600000|2021-05-19 07:50:00|6822|6821|6810|6808|6823|6821|6801|6799|27836
1621410900000|2021-05-19 07:55:00|6811|6809|6812|6810|6812|6810|6802|6800|31962
1621411200000|2021-05-19 08:00:00|6811|6809|6815|6813|6819|6817|6804|6802|14841
1621411500000|2021-05-19 08:05:00|6814|6812|6805|6802|6820|6818|6804|6801|7007
1621411800000|2021-05-19 08:10:00|6804|6803|6799|6797|6809|6807|6795|6793|12012
1621412100000|2021-05-19 08:15:00|6798|6796|6797|6795|6800|6798|6790|6788|25099
1621412400000|2021-05-19 08:20:00|6796|6794|6791|6790|6801|6800|6791|6789|21294
1621412700000|2021-05-19 08:25:00|6790|6789|6781|6780|6790|6789|6780|6777|13625
1621413000000|2021-05-19 08:30:00|6780|6779|6776|6775|6782|6781|6774|6772|24665
1621413300000|2021-05-19 08:35:00|6775|6774|6776|6774|6777|6776|6764|6763|23768
1621413600000|2021-05-19 08:40:00|6775|6773|6769|6767|6777|6776|6768|6766|22770
1621413900000|2021-05-19 08:45:00|6768|6768|6764|6761|6769|6768|6758|6757|22695
1621414200000|2021-05-19 08:50:00|6763|6762|6748|6747|6763|6762|6743|6742|27088
1621414500000|2021-05-19 08:55:00|6747|6746|6748|6746|6753|6752|6745|6743|24308
1621414800000|2021-05-19 09:00:00|6747|6745|6770|6768|6770|6769|6747|6745|13777
1621415100000|2021-05-19 09:05:00|6769|6767|6769|6767|6774|6772|6763|6761|46201
1621415400000|2021-05-19 09:10:00|6768|6768|6781|6780|6782|6780|6768|6767|27754
1621415700000|2021-05-19 09:15:00|6782|6781|6799|6798|6799|6798|6781|6780|17312
1621416000000|2021-05-19 09:20:00|6798|6797|6801|6799|6809|6807|6797|6796|27258
1621416300000|2021-05-19 09:25:00|6802|6800|6789|6787|6802|6800|6788|6787|13282
1621416600000|2021-05-19 09:30:00|6790|6788|6787|6786|6796|6794|6786|6785|7165
1621416900000|2021-05-19 09:35:00|6786|6785|6788|6787|6790|6788|6781|6779|7347
1621417200000|2021-05-19 09:40:00|6789|6788|6782|6779|6795|6793|6780|6778|17601
1621417500000|2021-05-19 09:45:00|6781|6780|6779|6776|6785|6783|6771|6770|14907
1621417800000|2021-05-19 09:50:00|6780|6777|6779|6777|6784|6781|6775|6773|15715
1621418100000|2021-05-19 09:55:00|6778|6778|6773|6770|6778|6778|6768|6766|9179
1621418400000|2021-05-19 10:00:00|6772|6771|6773|6771|6775|6774|6765|6763|4789
1621418700000|2021-05-19 10:05:00|6774|6772|6765|6763|6774|6772|6764|6762|9488
1621419000000|2021-05-19 10:10:00|6766|6764|6763|6761|6771|6769|6763|6761|10013
1621419300000|2021-05-19 10:15:00|6764|6762|6768|6766|6771|6769|6762|6761|9136
1621419600000|2021-05-19 10:20:00|6767|6767|6769|6768|6769|6768|6761|6760|5912
1621419900000|2021-05-19 10:25:00|6768|6767|6761|6760|6768|6767|6759|6757|7077
1621420200000|2021-05-19 10:30:00|6762|6761|6756|6754|6762|6761|6756|6754|12266
1621420500000|2021-05-19 10:35:00|6757|6755|6754|6752|6759|6758|6754|6752|5867
1621420800000|2021-05-19 10:40:00|6755|6753|6761|6759|6761|6759|6755|6753|5982
1621421100000|2021-05-19 10:45:00|6760|6760|6763|6761|6767|6765|6760|6759|25287
1621421400000|2021-05-19 10:50:00|6762|6762|6767|6766|6769|6768|6762|6761|6635
1621421700000|2021-05-19 10:55:00|6768|6767|6769|6767|6775|6774|6768|6767|9805
1621422000000|2021-05-19 11:00:00|6772|6768|6769|6767|6772|6771|6766|6765|29410
1621422300000|2021-05-19 11:05:00|6770|6768|6758|6757|6773|6772|6757|6756|26113
1621422600000|2021-05-19 11:10:00|6757|6756|6761|6760|6764|6761|6757|6756|11327
1621422900000|2021-05-19 11:15:00|6760|6759|6748|6747|6760|6759|6747|6746|19043
1621423200000|2021-05-19 11:20:00|6749|6748|6741|6740|6752|6750|6739|6738|25340
1621423500000|2021-05-19 11:25:00|6742|6741|6732|6730|6745|6743|6730|6728|27098
1621423800000|2021-05-19 11:30:00|6731|6729|6727|6725|6734|6733|6724|6722|31550
1621424100000|2021-05-19 11:35:00|6726|6724|6728|6726|6729|6728|6723|6722|15635
1621424400000|2021-05-19 11:40:00|6727|6725|6721|6719|6727|6725|6720|6718|18841
1621424700000|2021-05-19 11:45:00|6720|6718|6725|6724|6729|6727|6719|6718|20308
1621425000000|2021-05-19 11:50:00|6724|6723|6717|6716|6727|6726|6717|6716|21442
1621425300000|2021-05-19 11:55:00|6718|6717|6720|6719|6721|6720|6712|6711|19262
1621425600000|2021-05-19 12:00:00|6721|6718|6726|6725|6728|6726|6717|6716|15259
1621425900000|2021-05-19 12:05:00|6727|6726|6727|6725|6735|6734|6724|6722|18839
1621426200000|2021-05-19 12:10:00|6726|6724|6727|6725|6728|6727|6723|6721|16596
1621426500000|2021-05-19 12:15:00|6726|6724|6727|6725|6731|6729|6724|6723|5838
1621426800000|2021-05-19 12:20:00|6728|6726|6722|6721|6730|6729|6722|6720|6183
1621427100000|2021-05-19 12:25:00|6721|6720|6727|6725|6729|6727|6721|6720|4051
1621427400000|2021-05-19 12:30:00|6728|6726|6724|6723|6731|6729|6722|6720|14751
1621427700000|2021-05-19 12:35:00|6725|6724|6719|6717|6725|6724|6716|6715|21962
1621428000000|2021-05-19 12:40:00|6720|6718|6717|6715|6722|6721|6712|6710|16125
1621428300000|2021-05-19 12:45:00|6716|6716|6718|6717|6723|6721|6714|6713|17882
1621428600000|2021-05-19 12:50:00|6717|6716|6710|6709|6717|6716|6708|6707|14333
1621428900000|2021-05-19 12:55:00|6711|6710|6689|6687|6711|6710|6688|6687|100194
1621429200000|2021-05-19 13:00:00|6688|6688|6691|6689|6693|6690|6682|6680|25065
1621429500000|2021-05-19 13:05:00|6692|6690|6704|6702|6706|6705|6691|6690|21057
1621429800000|2021-05-19 13:10:00|6703|6703|6700|6699|6703|6703|6691|6690|11676
1621430100000|2021-05-19 13:15:00|6701|6700|6709|6707|6713|6712|6698|6697|11749
1621430400000|2021-05-19 13:20:00|6710|6708|6710|6708|6711|6709|6703|6702|18697
1621430700000|2021-05-19 13:25:00|6709|6709|6707|6706|6715|6714|6705|6704|22815
1621431000000|2021-05-19 13:30:00|6708|6707|6716|6714|6717|6715|6695|6693|43542
1621431300000|2021-05-19 13:35:00|6717|6715|6692|6691|6718|6716|6690|6688|33708
1621431600000|2021-05-19 13:40:00|6693|6692|6687|6686|6696|6694|6683|6682|51858
1621431900000|2021-05-19 13:45:00|6686|6685|6678|6676|6694|6692|6675|6674|42397
1621432200000|2021-05-19 13:50:00|6677|6677|6676|6674|6683|6681|6670|6668|50160
1621432500000|2021-05-19 13:55:00|6675|6673|6681|6679|6683|6681|6670|6668|45434
1621432800000|2021-05-19 14:00:00|6680|6678|6662|6661|6685|6684|6661|6660|76752
1621433100000|2021-05-19 14:05:00|6661|6660|6661|6659|6672|6670|6659|6658|34299
1621433400000|2021-05-19 14:10:00|6660|6660|6658|6657|6667|6666|6653|6652|35933
1621433700000|2021-05-19 14:15:00|6657|6656|6673|6672|6676|6675|6650|6648|57291
1621434000000|2021-05-19 14:20:00|6674|6673|6690|6689|6697|6696|6669|6667|47726
1621434300000|2021-05-19 14:25:00|6689|6688|6709|6708|6715|6714|6687|6686|62290
1621434600000|2021-05-19 14:30:00|6708|6707|6693|6692|6709|6708|6687|6684|41924
1621434900000|2021-05-19 14:35:00|6694|6693|6677|6675|6699|6698|6677|6674|22356
1621435200000|2021-05-19 14:40:00|6676|6674|6694|6692|6695|6693|6673|6671|28961
1621435500000|2021-05-19 14:45:00|6695|6693|6687|6686|6698|6696|6685|6684|26016
1621435800000|2021-05-19 14:50:00|6688|6687|6688|6687|6692|6691|6682|6680|19194
1621436100000|2021-05-19 14:55:00|6689|6688|6706|6704|6706|6705|6688|6687|24688
1621436400000|2021-05-19 15:00:00|6707|6705|6714|6713|6719|6717|6704|6702|38368
1621436700000|2021-05-19 15:05:00|6715|6714|6728|6727|6731|6729|6715|6714|32641
1621437000000|2021-05-19 15:10:00|6727|6726|6729|6727|6733|6732|6725|6723|20429
1621437300000|2021-05-19 15:15:00|6730|6728|6723|6722|6733|6731|6722|6721|28093
1621437600000|2021-05-19 15:20:00|6724|6723|6727|6726|6732|6730|6720|6718|21681
1621437900000|2021-05-19 15:25:00|6726|6725|6726|6724|6730|6728|6724|6722|28522
1621494000000|2021-05-20 07:00:00|6758|6751|6744|6741|6774|6763|6742|6741|70038
1621494300000|2021-05-20 07:05:00|6743|6742|6731|6728|6765|6762|6730|6727|13110
1621494600000|2021-05-20 07:10:00|6730|6727|6754|6751|6757|6754|6729|6726|10060
1621494900000|2021-05-20 07:15:00|6753|6750|6747|6745|6761|6759|6744|6742|17923
1621495200000|2021-05-20 07:20:00|6746|6744|6748|6745|6760|6759|6742|6740|21760
1621495500000|2021-05-20 07:25:00|6749|6746|6750|6748|6754|6752|6743|6740|12765
1621495800000|2021-05-20 07:30:00|6749|6747|6740|6738|6750|6748|6736|6735|13024
1621496100000|2021-05-20 07:35:00|6741|6739|6732|6729|6744|6742|6731|6728|10292
1621496400000|2021-05-20 07:40:00|6731|6730|6719|6718|6731|6731|6718|6717|22437
1621496700000|2021-05-20 07:45:00|6720|6719|6720|6719|6727|6725|6720|6717|8020
1621497000000|2021-05-20 07:50:00|6721|6720|6722|6719|6726|6723|6717|6716|14484
1621497300000|2021-05-20 07:55:00|6721|6720|6721|6718|6729|6727|6720|6718|10022
1621497600000|2021-05-20 08:00:00|6720|6717|6716|6713|6725|6722|6714|6712|23313
1621497900000|2021-05-20 08:05:00|6717|6714|6706|6703|6719|6718|6704|6702|8940
1621498200000|2021-05-20 08:10:00|6705|6704|6705|6703|6710|6708|6703|6702|10791
1621498500000|2021-05-20 08:15:00|6706|6704|6712|6711|6718|6716|6706|6703|12475
1621498800000|2021-05-20 08:20:00|6713|6712|6707|6706|6718|6716|6705|6704|31307
1621499100000|2021-05-20 08:25:00|6708|6705|6699|6696|6708|6705|6697|6695|11906
1621499400000|2021-05-20 08:30:00|6698|6698|6699|6697|6705|6703|6697|6694|4693
1621499700000|2021-05-20 08:35:00|6697|6696|6694|6692|6702|6700|6690|6688|9272
1621500000000|2021-05-20 08:40:00|6695|6693|6683|6681|6695|6694|6682|6680|8802
1621500300000|2021-05-20 08:45:00|6684|6682|6682|6680|6689|6687|6680|6678|32561
1621500600000|2021-05-20 08:50:00|6681|6679|6677|6675|6683|6681|6673|6672|12615
1621500900000|2021-05-20 08:55:00|6678|6677|6676|6674|6678|6677|6670|6668|17503
1621501200000|2021-05-20 09:00:00|6675|6673|6667|6666|6675|6673|6666|6664|26352
1621501500000|2021-05-20 09:05:00|6668|6665|6673|6671|6677|6676|6666|6664|27952
1621501800000|2021-05-20 09:10:00|6672|6670|6672|6670|6676|6674|6670|6668|13165
1621502100000|2021-05-20 09:15:00|6671|6669|6665|6663|6671|6670|6663|6661|8583
1621502400000|2021-05-20 09:20:00|6664|6662|6648|6646|6664|6662|6648|6646|39285
1621502700000|2021-05-20 09:25:00|6649|6647|6649|6647|6654|6653|6645|6644|29523
1621503000000|2021-05-20 09:30:00|6650|6648|6647|6644|6653|6651|6640|6638|36373
1621503300000|2021-05-20 09:35:00|6646|6645|6651|6649|6655|6653|6646|6645|33628
1621503600000|2021-05-20 09:40:00|6650|6648|6655|6653|6660|6659|6647|6646|26564
1621503900000|2021-05-20 09:45:00|6656|6654|6665|6663|6666|6665|6656|6654|20632
1621504200000|2021-05-20 09:50:00|6666|6662|6666|6664|6667|6665|6661|6659|12935
1621504500000|2021-05-20 09:55:00|6665|6665|6664|6663|6666|6665|6660|6659|5598
1621504800000|2021-05-20 10:00:00|6663|6662|6663|6662|6667|6666|6661|6659|4010
1621505100000|2021-05-20 10:05:00|6664|6663|6677|6675|6677|6675|6663|6663|11947
1621505400000|2021-05-20 10:10:00|6676|6676|6680|6679|6682|6680|6674|6673|13150
1621505700000|2021-05-20 10:15:00|6681|6680|6682|6681|6683|6682|6677|6676|21864
1621506000000|2021-05-20 10:20:00|6681|6680|6693|6691|6693|6691|6681|6680|9793
1621506300000|2021-05-20 10:25:00|6692|6692|6696|6695|6696|6695|6692|6691|16943
1621506600000|2021-05-20 10:30:00|6695|6694|6695|6693|6698|6696|6693|6692|7803
1621506900000|2021-05-20 10:35:00|6694|6692|6692|6690|6694|6692|6688|6687|30900
1621507200000|2021-05-20 10:40:00|6693|6691|6694|6693|6700|6699|6692|6691|14689
1621507500000|2021-05-20 10:45:00|6693|6692|6693|6692|6697|6695|6691|6690|9982
1621507800000|2021-05-20 10:50:00|6694|6693|6693|6691|6695|6693|6688|6686|5184
1621508100000|2021-05-20 10:55:00|6692|6692|6690|6688|6696|6694|6688|6687|4334
1621508400000|2021-05-20 11:00:00|6696|6695|6699|6698|6700|6698|6693|6692|6221
1621508700000|2021-05-20 11:05:00|6700|6697|6698|6696|6706|6704|6697|6695|9825
1621509000000|2021-05-20 11:10:00|6697|6697|6691|6689|6698|6697|6689|6687|4782
1621509300000|2021-05-20 11:15:00|6692|6690|6699|6696|6702|6701|6691|6689|6968
1621509600000|2021-05-20 11:20:00|6698|6697|6697|6695|6701|6699|6696|6694|3208
1621509900000|2021-05-20 11:25:00|6698|6696|6702|6701|6702|6701|6698|6696|10244
1621510200000|2021-05-20 11:30:00|6703|6700|6702|6700|6704|6702|6699|6698|4308
1621510500000|2021-05-20 11:35:00|6703|6701|6695|6693|6705|6704|6693|6692|14218
1621510800000|2021-05-20 11:40:00|6694|6692|6696|6694|6701|6700|6691|6690|7067
1621511100000|2021-05-20 11:45:00|6697|6695|6699|6697|6703|6702|6697|6695|6272
1621511400000|2021-05-20 11:50:00|6698|6696|6705|6703|6707|6705|6698|6696|4166
1621511700000|2021-05-20 11:55:00|6704|6704|6707|6705|6707|6706|6703|6702|4709
1621512000000|2021-05-20 12:00:00|6706|6704|6706|6704|6711|6709|6704|6703|8326
1621512300000|2021-05-20 12:05:00|6707|6705|6711|6709|6711|6709|6705|6704|1744
1621512600000|2021-05-20 12:10:00|6710|6710|6710|6708|6712|6710|6697|6696|41929
1621512900000|2021-05-20 12:15:00|6709|6707|6710|6708|6713|6711|6706|6703|17910
1621513200000|2021-05-20 12:20:00|6711|6709|6713|6711|6714|6712|6710|6709|2752
1621513500000|2021-05-20 12:25:00|6714|6712|6717|6715|6718|6716|6714|6712|7489
1621513800000|2021-05-20 12:30:00|6716|6714|6717|6716|6718|6716|6710|6708|5575
1621514100000|2021-05-20 12:35:00|6718|6717|6719|6717|6722|6720|6716|6714|4505
1621514400000|2021-05-20 12:40:00|6720|6718|6722|6719|6725|6723|6720|6718|14696
1621514700000|2021-05-20 12:45:00|6723|6720|6730|6728|6739|6737|6722|6720|26258
1621515000000|2021-05-20 12:50:00|6729|6727|6733|6731|6735|6734|6727|6725|5883
1621515300000|2021-05-20 12:55:00|6732|6730|6734|6732|6741|6740|6731|6730|5782
1621515600000|2021-05-20 13:00:00|6735|6733|6730|6728|6738|6736|6727|6726|6474
1621515900000|2021-05-20 13:05:00|6731|6729|6728|6726|6734|6733|6727|6726|9123
1621516200000|2021-05-20 13:10:00|6727|6725|6736|6734|6739|6736|6727|6725|5100
1621516500000|2021-05-20 13:15:00|6737|6735|6735|6734|6738|6736|6733|6732|3425
1621516800000|2021-05-20 13:20:00|6734|6733|6731|6729|6734|6733|6729|6728|4052
1621517100000|2021-05-20 13:25:00|6730|6728|6736|6734|6742|6740|6730|6728|6638
1621517400000|2021-05-20 13:30:00|6735|6733|6724|6722|6737|6735|6724|6722|10981
1621517700000|2021-05-20 13:35:00|6723|6721|6731|6729|6733|6731|6722|6720|7973
1621518000000|2021-05-20 13:40:00|6730|6730|6732|6730|6738|6737|6730|6729|9069
1621518300000|2021-05-20 13:45:00|6731|6729|6741|6739|6745|6743|6729|6727|20899
1621518600000|2021-05-20 13:50:00|6742|6740|6738|6736|6746|6744|6732|6730|8520
1621518900000|2021-05-20 13:55:00|6739|6737|6745|6744|6751|6749|6738|6736|14722
1621519200000|2021-05-20 14:00:00|6744|6743|6747|6744|6749|6748|6740|6738|53890
1621519500000|2021-05-20 14:05:00|6746|6743|6733|6731|6751|6750|6730|6728|33369
1621519800000|2021-05-20 14:10:00|6734|6732|6731|6729|6741|6739|6727|6724|6615
1621520100000|2021-05-20 14:15:00|6732|6730|6735|6733|6735|6733|6727|6725|4368
1621520400000|2021-05-20 14:20:00|6736|6734|6735|6733|6738|6737|6731|6729|6534
1621520700000|2021-05-20 14:25:00|6736|6734|6739|6738|6740|6738|6734|6733|6150
1621521000000|2021-05-20 14:30:00|6740|6737|6739|6736|6744|6742|6738|6736|6649
1621521300000|2021-05-20 14:35:00|6738|6737|6740|6738|6741|6740|6733|6732|7248
1621521600000|2021-05-20 14:40:00|6741|6739|6747|6745|6748|6746|6738|6737|8652
1621521900000|2021-05-20 14:45:00|6748|6746|6746|6745|6752|6750|6745|6744|11192
1621522200000|2021-05-20 14:50:00|6747|6746|6746|6745|6749|6747|6744|6742|5452
1621522500000|2021-05-20 14:55:00|6747|6746|6746|6744|6749|6747|6744|6742|11151
1621522800000|2021-05-20 15:00:00|6747|6745|6743|6742|6747|6746|6743|6742|4840
1621523100000|2021-05-20 15:05:00|6744|6743|6738|6736|6745|6744|6737|6735|6254
1621523400000|2021-05-20 15:10:00|6739|6737|6734|6733|6741|6740|6734|6733|8136
1621523700000|2021-05-20 15:15:00|6735|6734|6736|6735|6739|6738|6735|6734|12606
1621524000000|2021-05-20 15:20:00|6737|6736|6743|6742|6748|6746|6737|6736|17508
1621524300000|2021-05-20 15:25:00|6742|6741|6751|6749|6753|6752|6742|6741|24913
1621580400000|2021-05-21 07:00:00|6749|6746|6751|6748|6758|6756|6744|6740|43094
1621580700000|2021-05-21 07:05:00|6750|6747|6757|6754|6757|6754|6740|6737|22474
1621581000000|2021-05-21 07:10:00|6756|6755|6763|6761|6774|6772|6754|6752|34154
1621581300000|2021-05-21 07:15:00|6764|6762|6763|6761|6784|6781|6761|6759|17970
1621581600000|2021-05-21 07:20:00|6764|6762|6755|6753|6767|6765|6754|6753|18122
1621581900000|2021-05-21 07:25:00|6756|6755|6764|6760|6770|6768|6752|6750|28394
1621582200000|2021-05-21 07:30:00|6763|6759|6749|6746|6763|6759|6748|6746|14966
1621582500000|2021-05-21 07:35:00|6748|6745|6758|6755|6759|6756|6742|6740|13626
1621582800000|2021-05-21 07:40:00|6757|6754|6750|6748|6758|6756|6746|6745|9996
1621583100000|2021-05-21 07:45:00|6749|6747|6746|6745|6750|6749|6746|6745|4519
1621583400000|2021-05-21 07:50:00|6745|6744|6747|6746|6755|6754|6744|6742|8387
1621583700000|2021-05-21 07:55:00|6748|6745|6745|6743|6750|6748|6742|6741|25635
1621584000000|2021-05-21 08:00:00|6744|6742|6746|6744|6752|6750|6742|6741|17259
1621584300000|2021-05-21 08:05:00|6745|6743|6741|6740|6745|6743|6736|6735|10336
1621584600000|2021-05-21 08:10:00|6740|6739|6731|6729|6740|6739|6730|6729|9621
1621584900000|2021-05-21 08:15:00|6730|6728|6735|6734|6737|6736|6727|6726|7069
1621585200000|2021-05-21 08:20:00|6734|6733|6731|6730|6734|6733|6721|6720|16040
1621585500000|2021-05-21 08:25:00|6730|6729|6737|6735|6741|6739|6730|6728|14885
1621585800000|2021-05-21 08:30:00|6736|6736|6734|6733|6743|6741|6732|6730|9407
1621586100000|2021-05-21 08:35:00|6735|6734|6728|6727|6736|6734|6726|6725|14023
1621586400000|2021-05-21 08:40:00|6729|6728|6731|6729|6737|6736|6729|6727|11793
1621586700000|2021-05-21 08:45:00|6732|6730|6730|6729|6735|6733|6729|6728|7123
1621587000000|2021-05-21 08:50:00|6731|6730|6736|6735|6737|6736|6729|6728|7913
1621587300000|2021-05-21 08:55:00|6737|6736|6738|6737|6741|6740|6737|6736|15473
1621587600000|2021-05-21 09:00:00|6739|6738|6750|6749|6750|6749|6739|6737|6396
1621587900000|2021-05-21 09:05:00|6751|6750|6748|6747|6757|6755|6748|6747|34277
1621588200000|2021-05-21 09:10:00|6747|6746|6745|6744|6754|6752|6745|6744|30120
1621588500000|2021-05-21 09:15:00|6746|6745|6743|6742|6746|6745|6740|6739|20589
1621588800000|2021-05-21 09:20:00|6742|6741|6740|6739|6745|6744|6740|6739|13644
1621589100000|2021-05-21 09:25:00|6741|6740|6738|6737|6741|6740|6734|6733|10453
1621589400000|2021-05-21 09:30:00|6737|6736|6738|6737|6743|6742|6736|6735|5714
1621589700000|2021-05-21 09:35:00|6737|6736|6741|6740|6743|6741|6736|6735|7023
1621590000000|2021-05-21 09:40:00|6742|6741|6746|6745|6752|6751|6741|6739|21845
1621590300000|2021-05-21 09:45:00|6745|6744|6750|6749|6750|6749|6745|6743|16805
1621590600000|2021-05-21 09:50:00|6751|6750|6747|6746|6758|6757|6744|6742|159483
1621590900000|2021-05-21 09:55:00|6748|6747|6757|6756|6759|6758|6746|6745|134287
1621591200000|2021-05-21 10:00:00|6756|6755|6754|6753|6757|6755|6745|6744|21202
1621591500000|2021-05-21 10:05:00|6753|6752|6758|6756|6763|6761|6753|6752|7943
1621591800000|2021-05-21 10:10:00|6757|6755|6757|6756|6760|6758|6754|6753|5962
1621592100000|2021-05-21 10:15:00|6756|6755|6760|6759|6760|6759|6754|6753|3669
1621592400000|2021-05-21 10:20:00|6761|6760|6766|6764|6771|6770|6761|6760|19524
1621592700000|2021-05-21 10:25:00|6765|6763|6768|6766|6770|6769|6764|6763|5819
1621593000000|2021-05-21 10:30:00|6767|6765|6764|6763|6768|6766|6761|6760|5767
1621593300000|2021-05-21 10:35:00|6762|6761|6762|6760|6764|6763|6761|6760|7333
1621593600000|2021-05-21 10:40:00|6761|6761|6755|6754|6763|6761|6754|6753|5666
1621593900000|2021-05-21 10:45:00|6756|6755|6757|6756|6760|6758|6755|6753|7268
1621594200000|2021-05-21 10:50:00|6758|6755|6755|6753|6758|6757|6754|6752|8208
1621594500000|2021-05-21 10:55:00|6754|6752|6749|6747|6755|6754|6748|6747|10569
1621594800000|2021-05-21 11:00:00||6748||6748||6748||6748|0
1621595100000|2021-05-21 11:05:00|6756|6751|6746|6745|6759|6758|6745|6744|222094
1621595400000|2021-05-21 11:10:00|6745|6744|6745|6744|6748|6746|6742|6741|7323
1621595700000|2021-05-21 11:15:00|6746|6745|6746|6745|6748|6746|6744|6743|3061
1621596000000|2021-05-21 11:20:00|6745|6744|6747|6746|6748|6747|6743|6742|4711
1621596300000|2021-05-21 11:25:00|6746|6745|6756|6755|6758|6757|6745|6743|2976
1621596600000|2021-05-21 11:30:00|6757|6756|6758|6757|6764|6763|6756|6756|6764
1621596900000|2021-05-21 11:35:00|6757|6756|6756|6754|6759|6758|6755|6754|1646
1621597200000|2021-05-21 11:40:00|6755|6755|6762|6760|6764|6762|6754|6752|10398
1621597500000|2021-05-21 11:45:00|6761|6761|6756|6755|6764|6763|6755|6754|8555
1621597800000|2021-05-21 11:50:00|6757|6756|6766|6764|6767|6765|6757|6756|5840
1621598100000|2021-05-21 11:55:00|6765|6763|6768|6767|6770|6768|6764|6762|4994
1621598400000|2021-05-21 12:00:00|6769|6768|6764|6762|6770|6768|6760|6759|14357
1621598700000|2021-05-21 12:05:00|6763|6761|6770|6768|6771|6769|6762|6760|10860
1621599000000|2021-05-21 12:10:00|6771|6769|6771|6769|6777|6775|6769|6768|10194
1621599300000|2021-05-21 12:15:00|6770|6770|6774|6772|6776|6774|6769|6768|3110
1621599600000|2021-05-21 12:20:00|6775|6773|6768|6767|6777|6775|6768|6767|7911
1621599900000|2021-05-21 12:25:00|6767|6765|6763|6762|6768|6767|6763|6762|4784
1621600200000|2021-05-21 12:30:00|6764|6763|6768|6766|6770|6768|6764|6762|7145
1621600500000|2021-05-21 12:35:00|6767|6765|6767|6766|6772|6770|6766|6765|4606
1621600800000|2021-05-21 12:40:00|6768|6767|6772|6771|6773|6771|6767|6766|680
1621601100000|2021-05-21 12:45:00|6773|6772|6777|6776|6778|6777|6773|6772|4952
1621601400000|2021-05-21 12:50:00|6778|6777|6769|6768|6780|6779|6769|6767|39528
1621601700000|2021-05-21 12:55:00|6768|6767|6771|6769|6771|6770|6767|6766|7808
1621602000000|2021-05-21 13:00:00|6770|6768|6769|6768|6772|6771|6768|6767|4369
1621602300000|2021-05-21 13:05:00|6768|6767|6761|6760|6768|6768|6761|6760|3121
1621602600000|2021-05-21 13:10:00|6762|6761|6762|6761|6764|6763|6761|6760|3776
1621602900000|2021-05-21 13:15:00|6761|6760|6757|6756|6764|6763|6756|6755|5698
1621603200000|2021-05-21 13:20:00|6758|6757|6760|6758|6761|6760|6757|6756|5778
1621603500000|2021-05-21 13:25:00|6759|6759|6760|6759|6761|6760|6755|6754|8202
1621603800000|2021-05-21 13:30:00|6759|6758|6755|6753|6762|6760|6752|6751|22027
1621604100000|2021-05-21 13:35:00|6754|6752|6770|6768|6770|6768|6753|6752|7680
1621604400000|2021-05-21 13:40:00|6769|6769|6775|6774|6780|6779|6769|6769|23758
1621604700000|2021-05-21 13:45:00|6776|6775|6782|6780|6783|6782|6775|6774|15965
1621605000000|2021-05-21 13:50:00|6783|6781|6783|6782|6789|6788|6778|6776|28622
1621605300000|2021-05-21 13:55:00|6782|6781|6787|6786|6789|6788|6781|6779|35274
1621605600000|2021-05-21 14:00:00|6788|6785|6783|6782|6789|6786|6780|6779|6826
1621605900000|2021-05-21 14:05:00|6784|6783|6784|6783|6787|6786|6777|6776|14655
1621606200000|2021-05-21 14:10:00|6783|6782|6780|6778|6788|6786|6779|6778|6874
1621606500000|2021-05-21 14:15:00|6779|6777|6781|6779|6783|6782|6777|6776|10583
1621606800000|2021-05-21 14:20:00|6780|6780|6786|6784|6789|6788|6780|6779|6216
1621607100000|2021-05-21 14:25:00|6785|6785|6787|6786|6794|6793|6784|6783|11136
1621607400000|2021-05-21 14:30:00|6786|6785|6804|6802|6807|6806|6786|6785|24725
1621607700000|2021-05-21 14:35:00|6805|6803|6798|6795|6805|6804|6794|6793|10285
1621608000000|2021-05-21 14:40:00|6797|6796|6793|6791|6798|6797|6790|6789|6137
1621608300000|2021-05-21 14:45:00|6792|6790|6797|6795|6798|6796|6791|6790|16869
1621608600000|2021-05-21 14:50:00|6796|6794|6802|6801|6804|6802|6794|6793|7249
1621608900000|2021-05-21 14:55:00|6801|6800|6800|6799|6808|6807|6800|6799|16926
1621609200000|2021-05-21 15:00:00|6801|6798|6797|6796|6801|6800|6797|6796|6630
1621609500000|2021-05-21 15:05:00|6798|6797|6803|6802|6805|6804|6798|6797|17543
1621609800000|2021-05-21 15:10:00|6802|6801|6799|6798|6805|6804|6798|6796|20593
1621610100000|2021-05-21 15:15:00|6798|6797|6803|6802|6803|6802|6795|6794|24140
1621610400000|2021-05-21 15:20:00|6804|6803|6799|6798|6804|6803|6799|6798|25554
1621610700000|2021-05-21 15:25:00|6798|6797|6800|6797|6801|6800|6790|6789|25725
1621926000000|2021-05-25 07:00:00|6836|6820|6810|6808|6836|6831|6798|6794|105599
1621926300000|2021-05-25 07:05:00|6808|6807|6812|6809|6821|6819|6802|6797|50260
1621926600000|2021-05-25 07:10:00|6813|6810|6812|6810|6823|6820|6804|6803|19506
1621926900000|2021-05-25 07:15:00|6813|6811|6820|6819|6824|6823|6809|6808|11857
1621927200000|2021-05-25 07:20:00|6819|6818|6811|6808|6828|6827|6809|6807|39393
1621927500000|2021-05-25 07:25:00|6810|6809|6798|6797|6812|6810|6798|6797|17256
1621927800000|2021-05-25 07:30:00|6799|6798|6802|6801|6809|6808|6797|6796|14155
1621928100000|2021-05-25 07:35:00|6801|6800|6783|6781|6801|6800|6781|6780|18097
1621928400000|2021-05-25 07:40:00|6784|6782|6767|6765|6784|6783|6764|6762|64055
1621928700000|2021-05-25 07:45:00|6766|6766|6782|6780|6786|6785|6766|6765|24380
1621929000000|2021-05-25 07:50:00|6781|6779|6785|6784|6787|6785|6772|6771|38272
1621929300000|2021-05-25 07:55:00|6784|6783|6784|6782|6786|6785|6776|6774|44244
1621929600000|2021-05-25 08:00:00|6783|6781|6783|6781|6790|6788|6781|6780|8699
1621929900000|2021-05-25 08:05:00|6782|6780|6783|6782|6785|6783|6781|6780|15453
1621930200000|2021-05-25 08:10:00|6782|6781|6776|6774|6782|6781|6772|6771|16131
1621930500000|2021-05-25 08:15:00|6775|6776|6765|6764|6779|6778|6763|6762|37574
1621930800000|2021-05-25 08:20:00|6766|6765|6771|6769|6772|6770|6765|6764|4694
1621931100000|2021-05-25 08:25:00|6772|6770|6784|6782|6787|6785|6772|6770|10118
1621931400000|2021-05-25 08:30:00|6785|6783|6785|6784|6790|6788|6783|6782|22817
1621931700000|2021-05-25 08:35:00|6786|6783|6781|6779|6788|6787|6778|6776|6875
1621932000000|2021-05-25 08:40:00|6780|6780|6768|6766|6780|6780|6767|6765|13103
1621932300000|2021-05-25 08:45:00|6769|6767|6776|6775|6778|6776|6769|6767|11535
1621932600000|2021-05-25 08:50:00|6775|6774|6778|6777|6781|6780|6773|6772|11340
1621932900000|2021-05-25 08:55:00|6779|6778|6775|6773|6783|6781|6773|6772|23065
1621933200000|2021-05-25 09:00:00|6774|6772|6770|6769|6774|6773|6767|6766|18923
1621933500000|2021-05-25 09:05:00|6771|6768|6766|6765|6772|6771|6763|6761|12150
1621933800000|2021-05-25 09:10:00|6767|6766|6770|6769|6770|6769|6764|6763|10807
1621934100000|2021-05-25 09:15:00|6769|6768|6774|6773|6775|6773|6768|6767|6583
1621934400000|2021-05-25 09:20:00|6775|6774|6780|6778|6780|6779|6772|6770|4465
1621934700000|2021-05-25 09:25:00|6781|6779|6774|6773|6781|6780|6774|6773|3542
1621935000000|2021-05-25 09:30:00|6775|6774|6779|6777|6784|6783|6775|6773|5440
1621935300000|2021-05-25 09:35:00|6780|6778|6780|6778|6782|6780|6779|6778|3155
1621935600000|2021-05-25 09:40:00|6779|6779|6780|6779|6783|6781|6779|6778|4591
1621935900000|2021-05-25 09:45:00|6779|6778|6778|6777|6784|6783|6778|6777|2192
1621936200000|2021-05-25 09:50:00|6779|6778|6779|6777|6781|6780|6777|6775|7818
1621936500000|2021-05-25 09:55:00|6778|6778|6779|6778|6781|6779|6777|6776|9910
1621936800000|2021-05-25 10:00:00|6780|6779|6782|6781|6785|6783|6780|6779|6988
1621937100000|2021-05-25 10:05:00|6781|6780|6778|6776|6781|6780|6777|6776|7104
1621937400000|2021-05-25 10:10:00|6777|6777|6772|6770|6780|6777|6772|6770|8772
1621937700000|2021-05-25 10:15:00|6771|6771|6770|6768|6773|6771|6768|6766|9059
1621938000000|2021-05-25 10:20:00|6771|6769|6774|6772|6774|6773|6769|6768|2080
1621938300000|2021-05-25 10:25:00|6773|6771|6775|6774|6777|6775|6772|6771|2249
1621938600000|2021-05-25 10:30:00|6776|6775|6773|6771|6776|6775|6771|6770|10543
1621938900000|2021-05-25 10:35:00|6772|6770|6773|6772|6774|6772|6770|6768|6105
1621939200000|2021-05-25 10:40:00|6772|6771|6772|6770|6774|6772|6770|6769|6520
1621939500000|2021-05-25 10:45:00|6771|6769|6769|6768|6771|6770|6766|6765|6853
1621939800000|2021-05-25 10:50:00|6770|6769|6770|6769|6771|6770|6766|6765|6405
1621940100000|2021-05-25 10:55:00|6771|6770|6765|6764|6772|6771|6765|6764|12834
1621940400000|2021-05-25 11:00:00|6766|6763|6776|6775|6777|6775|6765|6763|9486
1621940700000|2021-05-25 11:05:00|6777|6776|6775|6774|6780|6778|6775|6774|4019
1621941000000|2021-05-25 11:10:00|6774|6773|6768|6767|6774|6773|6767|6766|3381
1621941300000|2021-05-25 11:15:00|6767|6766|6767|6766|6770|6768|6764|6763|6100
1621941600000|2021-05-25 11:20:00|6768|6767|6764|6763|6768|6767|6764|6763|1580
1621941900000|2021-05-25 11:25:00|6765|6764|6764|6763|6766|6765|6762|6761|6025
1621942200000|2021-05-25 11:30:00|6763|6762|6761|6759|6765|6763|6760|6759|11337
1621942500000|2021-05-25 11:35:00|6762|6760|6753|6752|6762|6761|6753|6752|8980
1621942800000|2021-05-25 11:40:00|6755|6754|6753|6752|6756|6755|6750|6749|27556
1621943100000|2021-05-25 11:45:00|6754|6753|6751|6750|6755|6754|6751|6750|5813
1621943400000|2021-05-25 11:50:00|6750|6749|6751|6750|6755|6753|6749|6747|7084
1621943700000|2021-05-25 11:55:00|6750|6749|6748|6747|6750|6749|6746|6745|9624
1621944000000|2021-05-25 12:00:00|6747|6746|6751|6750|6751|6750|6747|6746|6640
1621944300000|2021-05-25 12:05:00|6752|6751|6750|6749|6754|6753|6750|6748|5221
1621944600000|2021-05-25 12:10:00|6749|6748|6746|6745|6749|6748|6743|6742|5817
1621944900000|2021-05-25 12:15:00|6745|6744|6746|6745|6746|6745|6744|6743|2778
1621945200000|2021-05-25 12:20:00|6745|6744|6748|6747|6751|6750|6742|6741|6425
1621945500000|2021-05-25 12:25:00|6747|6746|6751|6749|6753|6751|6747|6745|4864
1621945800000|2021-05-25 12:30:00|6750|6750|6750|6748|6751|6750|6744|6743|4243
1621946100000|2021-05-25 12:35:00|6749|6747|6753|6752|6756|6755|6749|6747|5326
1621946400000|2021-05-25 12:40:00|6754|6753|6751|6750|6756|6754|6750|6749|4453
1621946700000|2021-05-25 12:45:00|6750|6749|6747|6745|6752|6750|6745|6743|6920
1621947000000|2021-05-25 12:50:00|6746|6746|6751|6749|6752|6751|6746|6746|3103
1621947300000|2021-05-25 12:55:00|6752|6750|6742|6741|6752|6751|6740|6739|13935
1621947600000|2021-05-25 13:00:00|6741|6740|6748|6746|6750|6749|6741|6740|8126
1621947900000|2021-05-25 13:05:00|6749|6747|6746|6745|6751|6749|6746|6745|2525
1621948200000|2021-05-25 13:10:00|6747|6746|6744|6743|6747|6746|6743|6742|4588
1621948500000|2021-05-25 13:15:00|6743|6742|6743|6742|6745|6744|6741|6740|14675
1621948800000|2021-05-25 13:20:00|6744|6743|6747|6746|6751|6749|6743|6743|16117
1621949100000|2021-05-25 13:25:00|6746|6745|6748|6747|6749|6748|6745|6744|3841
1621949400000|2021-05-25 13:30:00|6747|6746|6745|6744|6751|6750|6741|6740|62126
1621949700000|2021-05-25 13:35:00|6746|6745|6761|6759|6763|6761|6745|6744|26454
1621950000000|2021-05-25 13:40:00|6762|6760|6760|6758|6766|6764|6760|6758|15599
1621950300000|2021-05-25 13:45:00|6759|6759|6758|6757|6765|6763|6756|6755|12358
1621950600000|2021-05-25 13:50:00|6759|6756|6732|6731|6759|6758|6732|6731|31786
1621950900000|2021-05-25 13:55:00|6733|6732|6736|6733|6739|6737|6728|6727|21774
1621951200000|2021-05-25 14:00:00|6734|6734|6739|6738|6745|6743|6734|6733|8586
1621951500000|2021-05-25 14:05:00|6738|6737|6737|6735|6739|6738|6733|6731|6411
1621951800000|2021-05-25 14:10:00|6738|6736|6726|6724|6739|6738|6720|6719|25644
1621952100000|2021-05-25 14:15:00|6727|6725|6730|6729|6738|6737|6725|6723|19518
1621952400000|2021-05-25 14:20:00|6731|6730|6730|6728|6734|6732|6729|6727|17359
1621952700000|2021-05-25 14:25:00|6731|6729|6725|6724|6733|6732|6725|6724|11708
1621953000000|2021-05-25 14:30:00|6724|6723|6726|6725|6730|6729|6724|6723|15990
1621953300000|2021-05-25 14:35:00|6725|6724|6729|6728|6729|6728|6721|6720|13223
1621953600000|2021-05-25 14:40:00|6730|6729|6722|6721|6732|6730|6717|6716|9610
1621953900000|2021-05-25 14:45:00|6723|6722|6723|6722|6728|6727|6721|6720|9187
1621954200000|2021-05-25 14:50:00|6722|6721|6726|6725|6731|6730|6722|6720|16308
1621954500000|2021-05-25 14:55:00|6727|6726|6722|6721|6732|6731|6722|6721|9804
1621954800000|2021-05-25 15:00:00|6723|6722|6713|6712|6725|6724|6711|6710|19782
1621955100000|2021-05-25 15:05:00|6714|6713|6715|6713|6716|6715|6712|6711|17812
1621955400000|2021-05-25 15:10:00|6714|6712|6721|6720|6725|6723|6711|6710|12766
1621955700000|2021-05-25 15:15:00|6720|6719|6715|6714|6721|6720|6713|6712|22020
1621956000000|2021-05-25 15:20:00|6714|6713|6714|6713|6718|6716|6713|6712|15992
1621956300000|2021-05-25 15:25:00|6713|6712|6712|6710|6716|6715|6709|6707|26756
1622012400000|2021-05-26 07:00:00|6713|6707|6716|6713|6724|6720|6700|6698|33469
1622012700000|2021-05-26 07:05:00|6717|6714|6712|6710|6727|6724|6711|6710|8432
1622013000000|2021-05-26 07:10:00|6713|6711|6710|6709|6720|6717|6710|6709|18473
1622013300000|2021-05-26 07:15:00|6711|6710|6700|6699|6715|6713|6697|6695|32334
1622013600000|2021-05-26 07:20:00|6699|6698|6697|6695|6700|6699|6691|6690|29214
1622013900000|2021-05-26 07:25:00|6696|6696|6698|6696|6701|6700|6694|6692|7756
1622014200000|2021-05-26 07:30:00|6699|6697|6700|6698|6706|6705|6697|6696|6420
1622014500000|2021-05-26 07:35:00|6699|6697|6693|6691|6700|6699|6691|6690|7255
1622014800000|2021-05-26 07:40:00|6694|6692|6698|6697|6699|6698|6692|6691|6914
1622015100000|2021-05-26 07:45:00|6697|6696|6699|6698|6708|6707|6694|6693|11695
1622015400000|2021-05-26 07:50:00|6700|6699|6700|6699|6704|6702|6693|6691|15982
1622015700000|2021-05-26 07:55:00|6701|6700|6702|6700|6702|6701|6698|6697|6564
1622016000000|2021-05-26 08:00:00|6701|6699|6694|6693|6702|6701|6694|6693|9992
1622016300000|2021-05-26 08:05:00|6695|6694|6693|6692|6700|6699|6690|6689|20073
1622016600000|2021-05-26 08:10:00|6692|6691|6691|6690|6693|6692|6684|6683|18779
1622016900000|2021-05-26 08:15:00|6690|6689|6689|6688|6690|6689|6686|6685|16008
1622017200000|2021-05-26 08:20:00|6688|6687|6693|6692|6695|6693|6688|6687|10747
1622017500000|2021-05-26 08:25:00|6694|6693|6690|6689|6694|6693|6690|6689|2775
1622017800000|2021-05-26 08:30:00|6689|6688|6691|6690|6693|6692|6680|6679|20726
1622018100000|2021-05-26 08:35:00|6692|6691|6693|6691|6695|6694|6690|6689|5018
1622018400000|2021-05-26 08:40:00|6694|6692|6692|6691|6696|6695|6689|6688|6253
1622018700000|2021-05-26 08:45:00|6693|6692|6689|6688|6693|6692|6686|6685|11176
1622019000000|2021-05-26 08:50:00|6688|6687|6686|6685|6688|6688|6682|6681|12484
1622019300000|2021-05-26 08:55:00|6687|6686|6690|6689|6691|6689|6685|6684|9752
1622019600000|2021-05-26 09:00:00|6689|6688|6698|6697|6700|6698|6689|6687|8256
1622019900000|2021-05-26 09:05:00|6699|6698|6706|6704|6708|6706|6696|6695|9144
1622020200000|2021-05-26 09:10:00|6705|6703|6701|6700|6706|6705|6699|6697|16162
1622020500000|2021-05-26 09:15:00|6700|6699|6695|6694|6703|6702|6694|6693|8223
1622020800000|2021-05-26 09:20:00|6696|6695|6695|6694|6697|6696|6692|6690|10084
1622021100000|2021-05-26 09:25:00|6694|6693|6694|6693|6696|6694|6690|6688|12891
1622021400000|2021-05-26 09:30:00|6693|6692|6692|6691|6696|6695|6692|6691|3412
1622021700000|2021-05-26 09:35:00|6691|6690|6691|6690|6693|6692|6690|6689|5784
1622022000000|2021-05-26 09:40:00|6690|6689|6687|6686|6690|6690|6685|6684|10085
1622022300000|2021-05-26 09:45:00|6686|6685|6678|6677|6686|6685|6671|6670|31916
1622022600000|2021-05-26 09:50:00|6679|6678|6673|6672|6681|6679|6673|6672|11887
1622022900000|2021-05-26 09:55:00|6672|6671|6673|6671|6677|6676|6671|6670|12069
1622023200000|2021-05-26 10:00:00|6672|6672|6679|6678|6682|6680|6672|6671|3824
1622023500000|2021-05-26 10:05:00|6678|6677|6678|6677|6682|6680|6674|6673|10764
1622023800000|2021-05-26 10:10:00|6677|6676|6677|6676|6682|6680|6677|6676|3465
1622024100000|2021-05-26 10:15:00|6676|6675|6679|6678|6680|6679|6676|6675|6092
1622024400000|2021-05-26 10:20:00|6678|6677|6679|6678|6679|6678|6675|6674|8780
1622024700000|2021-05-26 10:25:00|6678|6677|6682|6680|6685|6684|6678|6677|9748
1622025000000|2021-05-26 10:30:00|6683|6681|6684|6683|6687|6685|6681|6680|10025
1622025300000|2021-05-26 10:35:00|6683|6682|6681|6680|6686|6684|6680|6679|7345
1622025600000|2021-05-26 10:40:00|6682|6681|6682|6681|6682|6681|6679|6678|2096
1622025900000|2021-05-26 10:45:00|6681|6680|6675|6674|6681|6680|6674|6673|7892
1622026200000|2021-05-26 10:50:00|6676|6675|6676|6674|6680|6679|6674|6673|5362
1622026500000|2021-05-26 10:55:00|6675|6675|6673|6672|6677|6676|6672|6671|4133
1622026800000|2021-05-26 11:00:00|6675|6666|6677|6675|6679|6677|6670|6666|6597
1622027100000|2021-05-26 11:05:00|6676|6674|6668|6667|6676|6675|6668|6666|8674
1622027400000|2021-05-26 11:10:00|6669|6668|6671|6670|6672|6670|6666|6665|4845
1622027700000|2021-05-26 11:15:00|6672|6671|6673|6672|6675|6674|6669|6668|11254
1622028000000|2021-05-26 11:20:00|6672|6671|6672|6671|6675|6674|6672|6671|5315
1622028300000|2021-05-26 11:25:00|6673|6672|6671|6670|6674|6673|6669|6668|9768
1622028600000|2021-05-26 11:30:00|6670|6669|6661|6659|6670|6669|6658|6657|18435
1622028900000|2021-05-26 11:35:00|6662|6660|6663|6662|6666|6665|6661|6660|7778
1622029200000|2021-05-26 11:40:00|6662|6661|6659|6658|6662|6661|6654|6653|9912
1622029500000|2021-05-26 11:45:00|6658|6657|6657|6656|6662|6660|6657|6656|4863
1622029800000|2021-05-26 11:50:00|6656|6655|6654|6653|6658|6657|6654|6653|2926
1622030100000|2021-05-26 11:55:00|6653|6652|6657|6656|6660|6659|6650|6648|19451
1622030400000|2021-05-26 12:00:00|6658|6657|6664|6663|6671|6670|6658|6656|24062
1622030700000|2021-05-26 12:05:00|6665|6664|6669|6668|6670|6668|6665|6664|3857
1622031000000|2021-05-26 12:10:00|6670|6669|6668|6667|6671|6670|6666|6665|6855
1622031300000|2021-05-26 12:15:00|6667|6666|6673|6672|6676|6674|6667|6666|11972
1622031600000|2021-05-26 12:20:00|6674|6671|6674|6672|6677|6675|6672|6671|5051
1622031900000|2021-05-26 12:25:00|6675|6673|6686|6685|6688|6686|6675|6673|12040
1622032200000|2021-05-26 12:30:00|6687|6684|6679|6678|6688|6686|6678|6677|11072
1622032500000|2021-05-26 12:35:00|6680|6679|6682|6681|6683|6681|6675|6674|8387
1622032800000|2021-05-26 12:40:00|6681|6680|6681|6679|6684|6682|6680|6679|4156
1622033100000|2021-05-26 12:45:00|6680|6678|6679|6678|6682|6680|6678|6676|11841
1622033400000|2021-05-26 12:50:00|6678|6677|6679|6678|6681|6680|6677|6676|4016
1622033700000|2021-05-26 12:55:00|6678|6677|6672|6670|6678|6677|6672|6670|6567
1622034000000|2021-05-26 13:00:00|6673|6671|6673|6671|6677|6675|6671|6670|6326
1622034300000|2021-05-26 13:05:00|6672|6670|6670|6669|6673|6671|6667|6666|6527
1622034600000|2021-05-26 13:10:00|6669|6668|6668|6667|6671|6670|6667|6665|12541
1622034900000|2021-05-26 13:15:00|6669|6666|6666|6665|6670|6668|6666|6665|3122
1622035200000|2021-05-26 13:20:00|6667|6666|6666|6665|6669|6667|6666|6665|4757
1622035500000|2021-05-26 13:25:00|6665|6663|6663|6661|6669|6667|6662|6661|7953
1622035800000|2021-05-26 13:30:00|6662|6660|6664|6663|6668|6667|6659|6657|24930
1622036100000|2021-05-26 13:35:00|6663|6662|6652|6650|6663|6662|6651|6650|16375
1622036400000|2021-05-26 13:40:00|6651|6651|6646|6644|6654|6652|6645|6644|20539
1622036700000|2021-05-26 13:45:00|6645|6645|6629|6628|6648|6646|6629|6627|54804
1622037000000|2021-05-26 13:50:00|6628|6627|6641|6639|6641|6639|6628|6626|25219
1622037300000|2021-05-26 13:55:00|6640|6640|6651|6650|6653|6652|6640|6639|30708
1622037600000|2021-05-26 14:00:00|6650|6649|6658|6657|6663|6661|6650|6649|28302
1622037900000|2021-05-26 14:05:00|6659|6656|6656|6654|6662|6660|6654|6653|8681
1622038200000|2021-05-26 14:10:00|6657|6655|6669|6668|6671|6669|6657|6655|15709
1622038500000|2021-05-26 14:15:00|6670|6669|6673|6672|6674|6672|6668|6667|10827
1622038800000|2021-05-26 14:20:00|6672|6671|6673|6672|6674|6672|6669|6668|9970
1622039100000|2021-05-26 14:25:00|6674|6673|6663|6661|6675|6673|6661|6660|13461
1622039400000|2021-05-26 14:30:00|6664|6662|6663|6662|6668|6666|6661|6660|8955
1622039700000|2021-05-26 14:35:00|6664|6663|6662|6661|6665|6664|6659|6658|9095
1622040000000|2021-05-26 14:40:00|6663|6662|6656|6655|6665|6664|6656|6655|10423
1622040300000|2021-05-26 14:45:00|6657|6656|6667|6666|6668|6666|6656|6655|24646
1622040600000|2021-05-26 14:50:00|6668|6667|6664|6663|6668|6667|6663|6662|23006
1622040900000|2021-05-26 14:55:00|6665|6664|6670|6669|6672|6670|6663|6662|9975
1622041200000|2021-05-26 15:00:00|6671|6670|6673|6672|6675|6674|6670|6669|16978
1622041500000|2021-05-26 15:05:00|6674|6673|6672|6671|6676|6674|6669|6668|20354
1622041800000|2021-05-26 15:10:00|6671|6670|6671|6670|6673|6672|6669|6668|16712
1622042100000|2021-05-26 15:15:00|6672|6671|6675|6674|6676|6674|6669|6668|18052
1622042400000|2021-05-26 15:20:00|6676|6675|6672|6671|6677|6676|6670|6669|18195
1622042700000|2021-05-26 15:25:00|6671|6670|6668|6667|6672|6670|6666|6665|22753
1622098800000|2021-05-27 07:00:00|6660|6657|6668|6665|6678|6674|6651|6644|82608
1622099100000|2021-05-27 07:05:00|6667|6664|6669|6667|6676|6673|6664|6662|25586
1622099400000|2021-05-27 07:10:00|6670|6668|6668|6666|6678|6675|6667|6665|10370
1622099700000|2021-05-27 07:15:00|6667|6665|6652|6651|6667|6665|6650|6649|17001
1622100000000|2021-05-27 07:20:00|6653|6652|6663|6661|6669|6667|6653|6652|17926
1622100300000|2021-05-27 07:25:00|6664|6662|6666|6664|6667|6666|6658|6657|12836
1622100600000|2021-05-27 07:30:00|6667|6665|6673|6671|6679|6676|6666|6665|7467
1622100900000|2021-05-27 07:35:00|6672|6672|6674|6673|6681|6679|6668|6667|44210
1622101200000|2021-05-27 07:40:00|6673|6672|6677|6675|6683|6681|6666|6664|25153
1622101500000|2021-05-27 07:45:00|6676|6674|6676|6674|6680|6679|6673|6672|21547
1622101800000|2021-05-27 07:50:00|6677|6675|6675|6674|6683|6682|6673|6672|26165
1622102100000|2021-05-27 07:55:00|6676|6675|6690|6688|6692|6690|6675|6673|24318
1622102400000|2021-05-27 08:00:00|6691|6689|6695|6693|6700|6699|6690|6689|26185
1622102700000|2021-05-27 08:05:00|6694|6694|6699|6698|6699|6698|6689|6688|10292
1622103000000|2021-05-27 08:10:00|6700|6699|6705|6703|6707|6706|6698|6696|18038
1622103300000|2021-05-27 08:15:00|6706|6704|6703|6702|6710|6709|6703|6702|16130
1622103600000|2021-05-27 08:20:00|6704|6703|6714|6713|6716|6714|6702|6701|6898
1622103900000|2021-05-27 08:25:00|6715|6714|6717|6716|6720|6718|6710|6709|20862
1622104200000|2021-05-27 08:30:00|6720|6719|6713|6711|6720|6719|6708|6707|33117
1622104500000|2021-05-27 08:35:00|6712|6710|6708|6706|6712|6710|6705|6704|2619
1622104800000|2021-05-27 08:40:00|6707|6707|6703|6701|6710|6708|6702|6701|10751
1622105100000|2021-05-27 08:45:00|6702|6702|6707|6705|6707|6705|6698|6697|8371
1622105400000|2021-05-27 08:50:00|6706|6706|6707|6706|6709|6708|6702|6700|8374
1622105700000|2021-05-27 08:55:00|6706|6705|6706|6704|6709|6708|6703|6701|11572
1622106000000|2021-05-27 09:00:00|6705|6703|6708|6707|6709|6707|6704|6702|9501
1622106300000|2021-05-27 09:05:00|6709|6708|6707|6706|6710|6709|6703|6702|6558
1622106600000|2021-05-27 09:10:00|6708|6707|6708|6706|6708|6707|6704|6703|4769
1622106900000|2021-05-27 09:15:00|6707|6707|6698|6697|6708|6707|6696|6694|9204
1622107200000|2021-05-27 09:20:00|6699|6698|6695|6694|6702|6700|6695|6694|9286
1622107500000|2021-05-27 09:25:00|6694|6693|6692|6691|6697|6695|6686|6685|9634
1622107800000|2021-05-27 09:30:00|6691|6690|6694|6693|6695|6694|6688|6687|6944
1622108100000|2021-05-27 09:35:00|6693|6692|6689|6688|6693|6692|6687|6686|9479
1622108400000|2021-05-27 09:40:00|6690|6689|6686|6685|6694|6693|6685|6684|8195
1622108700000|2021-05-27 09:45:00|6687|6686|6691|6689|6691|6689|6682|6681|8727
1622109000000|2021-05-27 09:50:00|6692|6690|6682|6681|6694|6693|6681|6679|13798
1622109300000|2021-05-27 09:55:00|6683|6682|6679|6677|6683|6682|6676|6675|20011
1622109600000|2021-05-27 10:00:00|6680|6678|6678|6677|6683|6682|6674|6673|31786
1622109900000|2021-05-27 10:05:00|6679|6678|6671|6670|6681|6679|6670|6669|11196
1622110200000|2021-05-27 10:10:00|6669|6669|6673|6672|6677|6675|6669|6668|16639
1622110500000|2021-05-27 10:15:00|6674|6671|6670|6668|6674|6672|6667|6666|22219
1622110800000|2021-05-27 10:20:00|6669|6667|6660|6658|6669|6667|6654|6652|17917
1622111100000|2021-05-27 10:25:00|6661|6659|6653|6651|6661|6659|6652|6651|5759
1622111400000|2021-05-27 10:30:00|6654|6652|6651|6650|6656|6654|6650|6649|24451
1622111700000|2021-05-27 10:35:00|6652|6651|6661|6660|6664|6663|6652|6650|13010
1622112000000|2021-05-27 10:40:00|6660|6659|6660|6659|6662|6661|6654|6653|27147
1622112300000|2021-05-27 10:45:00|6661|6660|6654|6653|6666|6664|6652|6651|32062
1622112600000|2021-05-27 10:50:00|6653|6652|6650|6649|6654|6653|6647|6646|13223
1622112900000|2021-05-27 10:55:00|6649|6648|6651|6649|6652|6651|6647|6646|4969
1622113200000|2021-05-27 11:00:00|6650|6648|6665|6664|6667|6665|6645|6644|15444
1622113500000|2021-05-27 11:05:00|6664|6663|6659|6657|6668|6666|6657|6656|15674
1622113800000|2021-05-27 11:10:00|6660|6658|6664|6663|6665|6664|6660|6658|7500
1622114100000|2021-05-27 11:15:00|6665|6664|6668|6666|6671|6670|6665|6663|9232
1622114400000|2021-05-27 11:20:00|6667|6667|6670|6669|6673|6671|6667|6666|5889
1622114700000|2021-05-27 11:25:00|6669|6668|6660|6659|6669|6668|6659|6657|3221
1622115000000|2021-05-27 11:30:00|6659|6658|6662|6661|6664|6663|6659|6658|6626
1622115300000|2021-05-27 11:35:00|6663|6662|6668|6667|6669|6667|6663|6662|3425
1622115600000|2021-05-27 11:40:00|6667|6666|6669|6668|6671|6669|6667|6665|4513
1622115900000|2021-05-27 11:45:00|6670|6669|6671|6670|6675|6673|6668|6667|11568
1622116200000|2021-05-27 11:50:00|6672|6669|6668|6667|6672|6670|6668|6666|7590
1622116500000|2021-05-27 11:55:00|6669|6668|6683|6681|6684|6682|6669|6668|10224
1622116800000|2021-05-27 12:00:00|6684|6682|6685|6683|6704|6702|6683|6681|37198
1622117100000|2021-05-27 12:05:00|6686|6684|6678|6677|6689|6687|6678|6676|8714
1622117400000|2021-05-27 12:10:00|6677|6676|6680|6679|6682|6680|6676|6675|7823
1622117700000|2021-05-27 12:15:00|6679|6678|6678|6677|6682|6680|6677|6676|9621
1622118000000|2021-05-27 12:20:00|6679|6678|6675|6674|6682|6681|6673|6672|9239
1622118300000|2021-05-27 12:25:00|6676|6675|6676|6674|6678|6676|6675|6674|12600
1622118600000|2021-05-27 12:30:00|6675|6673|6692|6691|6693|6691|6672|6671|5989
1622118900000|2021-05-27 12:35:00|6691|6690|6686|6685|6691|6690|6683|6682|7734
1622119200000|2021-05-27 12:40:00|6685|6684|6684|6683|6686|6685|6682|6680|1640
1622119500000|2021-05-27 12:45:00|6683|6682|6684|6683|6687|6686|6683|6681|9469
1622119800000|2021-05-27 12:50:00|6685|6684|6690|6689|6690|6689|6685|6683|7900
1622120100000|2021-05-27 12:55:00|6691|6690|6702|6700|6702|6701|6691|6690|22828
1622120400000|2021-05-27 13:00:00|6701|6699|6710|6708|6711|6710|6699|6698|28662
1622120700000|2021-05-27 13:05:00|6709|6709|6709|6708|6713|6712|6708|6706|8660
1622121000000|2021-05-27 13:10:00|6710|6709|6714|6713|6717|6715|6710|6708|5264
1622121300000|2021-05-27 13:15:00|6713|6712|6715|6714|6721|6720|6711|6710|20127
1622121600000|2021-05-27 13:20:00|6716|6715|6709|6707|6719|6717|6708|6707|14200
1622121900000|2021-05-27 13:25:00|6710|6708|6703|6701|6712|6711|6702|6701|9715
1622122200000|2021-05-27 13:30:00|6702|6702|6719|6718|6725|6723|6702|6700|38732
1622122500000|2021-05-27 13:35:00|6720|6719|6727|6726|6729|6728|6720|6719|15637
1622122800000|2021-05-27 13:40:00|6728|6727|6734|6733|6737|6735|6728|6727|19776
1622123100000|2021-05-27 13:45:00|6735|6734|6733|6731|6737|6735|6724|6723|24398
1622123400000|2021-05-27 13:50:00|6734|6732|6726|6724|6739|6737|6726|6724|9949
1622123700000|2021-05-27 13:55:00|6725|6725|6712|6710|6727|6725|6711|6710|18549
1622124000000|2021-05-27 14:00:00|6711|6711|6708|6707|6715|6712|6700|6698|17226
1622124300000|2021-05-27 14:05:00|6707|6706|6696|6694|6710|6708|6695|6694|12897
1622124600000|2021-05-27 14:10:00|6697|6695|6690|6689|6697|6696|6690|6688|12126
1622124900000|2021-05-27 14:15:00|6691|6690|6691|6689|6696|6694|6688|6687|13262
1622125200000|2021-05-27 14:20:00|6690|6690|6685|6684|6691|6690|6682|6681|15321
1622125500000|2021-05-27 14:25:00|6686|6685|6692|6691|6692|6691|6685|6684|13968
1622125800000|2021-05-27 14:30:00|6693|6692|6692|6690|6701|6699|6688|6687|6075
1622126100000|2021-05-27 14:35:00|6691|6689|6691|6690|6694|6693|6687|6686|2853
1622126400000|2021-05-27 14:40:00|6692|6691|6710|6708|6710|6709|6691|6689|18180
1622126700000|2021-05-27 14:45:00|6709|6707|6703|6701|6710|6708|6699|6698|11359
1622127000000|2021-05-27 14:50:00|6702|6700|6703|6702|6708|6706|6691|6690|15224
1622127300000|2021-05-27 14:55:00|6704|6701|6689|6688|6705|6703|6689|6688|18152
1622127600000|2021-05-27 15:00:00|6690|6689|6686|6685|6695|6693|6686|6685|14398
1622127900000|2021-05-27 15:05:00|6687|6686|6685|6683|6688|6687|6683|6682|13266
1622128200000|2021-05-27 15:10:00|6684|6682|6684|6682|6686|6684|6680|6679|23554
1622128500000|2021-05-27 15:15:00|6683|6683|6682|6681|6687|6685|6681|6680|18590
1622128800000|2021-05-27 15:20:00|6683|6682|6679|6678|6685|6683|6678|6677|27435
1622129100000|2021-05-27 15:25:00|6678|6677|6668|6665|6681|6680|6668|6665|26322
1622185200000|2021-05-28 07:00:00|6678|6673|6681|6677|6698|6694|6673|6671|70735
1622185500000|2021-05-28 07:05:00|6680|6676|6688|6685|6692|6690|6677|6676|17373
1622185800000|2021-05-28 07:10:00|6687|6686|6711|6709|6717|6715|6685|6683|24294
1622186100000|2021-05-28 07:15:00|6712|6710|6728|6726|6732|6730|6708|6706|37953
1622186400000|2021-05-28 07:20:00|6729|6727|6722|6721|6731|6729|6716|6715|37313
1622186700000|2021-05-28 07:25:00|6721|6720|6715|6713|6724|6723|6713|6712|12294
1622187000000|2021-05-28 07:30:00|6714|6712|6716|6715|6718|6716|6710|6709|5441
1622187300000|2021-05-28 07:35:00|6715|6714|6713|6711|6715|6714|6706|6704|13742
1622187600000|2021-05-28 07:40:00|6714|6712|6710|6708|6716|6714|6704|6703|12704
1622187900000|2021-05-28 07:45:00|6709|6707|6710|6709|6718|6717|6709|6707|34771
1622188200000|2021-05-28 07:50:00|6709|6708|6728|6725|6728|6727|6708|6706|9787
1622188500000|2021-05-28 07:55:00|6727|6726|6725|6723|6728|6726|6718|6717|21747
1622188800000|2021-05-28 08:00:00|6726|6724|6723|6721|6732|6730|6721|6719|14512
1622189100000|2021-05-28 08:05:00|6724|6722|6729|6728|6731|6729|6719|6718|7583
1622189400000|2021-05-28 08:10:00|6728|6727|6727|6726|6730|6728|6722|6721|18543
1622189700000|2021-05-28 08:15:00|6728|6727|6726|6724|6729|6727|6724|6722|7815
1622190000000|2021-05-28 08:20:00|6725|6725|6729|6727|6734|6733|6723|6722|9778
1622190300000|2021-05-28 08:25:00|6728|6728|6733|6732|6735|6734|6728|6728|13035
1622190600000|2021-05-28 08:30:00|6732|6731|6737|6736|6739|6737|6731|6730|6399
1622190900000|2021-05-28 08:35:00|6738|6737|6741|6740|6741|6740|6738|6737|15347
1622191200000|2021-05-28 08:40:00|6740|6739|6736|6735|6740|6739|6735|6734|8612
1622191500000|2021-05-28 08:45:00|6735|6734|6729|6727|6736|6734|6725|6724|4767
1622191800000|2021-05-28 08:50:00|6730|6728|6724|6722|6731|6730|6723|6722|11130
1622192100000|2021-05-28 08:55:00|6725|6723|6721|6719|6726|6724|6713|6712|15254
1622192400000|2021-05-28 09:00:00|6720|6718|6718|6717|6722|6720|6718|6717|3567
1622192700000|2021-05-28 09:05:00|6717|6716|6721|6720|6722|6720|6714|6712|9062
1622193000000|2021-05-28 09:10:00|6722|6721|6732|6730|6735|6734|6722|6721|10546
1622193300000|2021-05-28 09:15:00|6733|6731|6739|6738|6740|6739|6733|6730|9226
1622193600000|2021-05-28 09:20:00|6738|6737|6737|6735|6739|6737|6732|6731|13666
1622193900000|2021-05-28 09:25:00|6738|6736|6743|6742|6743|6742|6736|6735|7411
1622194200000|2021-05-28 09:30:00|6744|6743|6738|6737|6745|6744|6736|6735|10824
1622194500000|2021-05-28 09:35:00|6739|6738|6742|6741|6743|6742|6738|6737|4866
1622194800000|2021-05-28 09:40:00|6743|6742|6749|6748|6750|6749|6743|6741|9939
1622195100000|2021-05-28 09:45:00|6748|6747|6748|6747|6750|6749|6747|6746|5473
1622195400000|2021-05-28 09:50:00|6747|6746|6739|6737|6747|6746|6736|6735|25219
1622195700000|2021-05-28 09:55:00|6738|6738|6748|6747|6749|6748|6736|6735|15328
1622196000000|2021-05-28 10:00:00|6747|6746|6749|6748|6750|6749|6747|6746|6098
1622196300000|2021-05-28 10:05:00|6750|6747|6740|6739|6753|6751|6738|6736|17178
1622196600000|2021-05-28 10:10:00|6739|6738|6738|6736|6744|6742|6736|6735|8721
1622196900000|2021-05-28 10:15:00|6737|6735|6740|6739|6741|6739|6736|6735|3383
1622197200000|2021-05-28 10:20:00|6741|6740|6741|6740|6741|6740|6737|6735|4870
1622197500000|2021-05-28 10:25:00|6740|6739|6748|6746|6748|6746|6740|6739|9535
1622197800000|2021-05-28 10:30:00|6749|6747|6749|6748|6753|6752|6747|6746|15290
1622198100000|2021-05-28 10:35:00|6750|6749|6757|6756|6757|6756|6748|6747|3737
1622198400000|2021-05-28 10:40:00|6756|6755|6754|6752|6759|6758|6752|6751|12208
1622198700000|2021-05-28 10:45:00|6753|6753|6749|6748|6753|6753|6749|6747|4202
1622199000000|2021-05-28 10:50:00|6750|6749|6756|6755|6756|6755|6750|6749|3486
1622199300000|2021-05-28 10:55:00|6755|6751|6749|6747|6755|6752|6746|6745|18801
1622199600000|2021-05-28 11:00:00|6748|6748|6740|6738|6749|6748|6738|6737|9621
1622199900000|2021-05-28 11:05:00|6739|6739|6740|6738|6740|6739|6735|6734|6989
1622200200000|2021-05-28 11:10:00|6739|6739|6740|6739|6743|6742|6739|6739|2055
1622200500000|2021-05-28 11:15:00|6741|6740|6738|6736|6743|6742|6738|6736|4178
1622200800000|2021-05-28 11:20:00|6737|6737|6739|6738|6740|6739|6735|6733|7567
1622201100000|2021-05-28 11:25:00|6740|6739|6742|6741|6742|6741|6738|6737|3905
1622201400000|2021-05-28 11:30:00|6741|6740|6744|6742|6745|6743|6738|6737|2921
1622201700000|2021-05-28 11:35:00|6745|6743|6743|6742|6745|6743|6739|6738|4865
1622202000000|2021-05-28 11:40:00|6744|6743|6745|6744|6751|6750|6743|6742|7221
1622202300000|2021-05-28 11:45:00|6744|6743|6748|6747|6751|6750|6744|6743|3952
1622202600000|2021-05-28 11:50:00|6747|6746|6748|6746|6753|6751|6747|6746|3770
1622202900000|2021-05-28 11:55:00|6747|6745|6751|6749|6752|6750|6746|6744|3859
1622203200000|2021-05-28 12:00:00|6752|6750|6753|6752|6754|6753|6748|6746|2729
1622203500000|2021-05-28 12:05:00|6752|6751|6752|6751|6754|6752|6749|6748|6179
1622203800000|2021-05-28 12:10:00|6751|6750|6744|6743|6751|6750|6743|6741|13911
1622204100000|2021-05-28 12:15:00|6745|6744|6747|6746|6747|6746|6744|6743|2564
1622204400000|2021-05-28 12:20:00|6748|6747|6754|6752|6756|6755|6748|6747|7598
1622204700000|2021-05-28 12:25:00|6753|6753|6752|6751|6753|6753|6748|6746|2047
1622205000000|2021-05-28 12:30:00|6751|6750|6737|6736|6755|6753|6737|6736|18490
1622205300000|2021-05-28 12:35:00|6736|6735|6741|6739|6741|6739|6733|6732|7537
1622205600000|2021-05-28 12:40:00|6740|6738|6740|6738|6741|6740|6737|6735|2341
1622205900000|2021-05-28 12:45:00|6739|6737|6732|6730|6739|6737|6730|6728|4502
1622206200000|2021-05-28 12:50:00|6733|6731|6736|6734|6741|6739|6730|6728|6807
1622206500000|2021-05-28 12:55:00|6735|6735|6738|6736|6740|6738|6731|6730|7152
1622206800000|2021-05-28 13:00:00|6739|6737|6737|6735|6739|6738|6736|6734|7447
1622207100000|2021-05-28 13:05:00|6736|6734|6736|6735|6738|6737|6732|6730|26835
1622207400000|2021-05-28 13:10:00|6735|6734|6734|6733|6737|6736|6733|6732|4090
1622207700000|2021-05-28 13:15:00|6735|6734|6741|6739|6742|6741|6734|6733|11976
1622208000000|2021-05-28 13:20:00|6740|6738|6742|6740|6748|6747|6740|6738|6514
1622208300000|2021-05-28 13:25:00|6741|6739|6736|6735|6743|6741|6735|6733|4880
1622208600000|2021-05-28 13:30:00|6735|6734|6725|6723|6740|6738|6715|6713|14201
1622208900000|2021-05-28 13:35:00|6726|6724|6717|6715|6728|6726|6709|6707|11330
1622209200000|2021-05-28 13:40:00|6716|6714|6716|6715|6719|6717|6711|6708|5062
1622209500000|2021-05-28 13:45:00|6717|6714|6721|6720|6724|6722|6717|6714|6781
1622209800000|2021-05-28 13:50:00|6722|6721|6721|6719|6723|6721|6715|6712|7537
1622210100000|2021-05-28 13:55:00|6720|6720|6720|6718|6723|6721|6716|6715|5794
1622210400000|2021-05-28 14:00:00|6721|6719|6725|6723|6731|6730|6715|6713|30443
1622210700000|2021-05-28 14:05:00|6726|6724|6723|6721|6729|6728|6712|6711|29201
1622211000000|2021-05-28 14:10:00|6724|6722|6720|6719|6729|6727|6715|6714|21999
1622211300000|2021-05-28 14:15:00|6719|6718|6725|6723|6729|6728|6719|6718|26195
1622211600000|2021-05-28 14:20:00|6724|6724|6729|6727|6731|6729|6723|6721|25368
1622211900000|2021-05-28 14:25:00|6728|6726|6733|6731|6733|6731|6727|6726|15243
1622212200000|2021-05-28 14:30:00|6732|6732|6728|6727|6735|6734|6727|6725|22655
1622212500000|2021-05-28 14:35:00|6729|6728|6724|6723|6731|6729|6722|6721|10496
1622212800000|2021-05-28 14:40:00|6725|6724|6725|6724|6726|6725|6724|6723|4469
1622213100000|2021-05-28 14:45:00|6724|6723|6725|6724|6726|6724|6722|6721|5939
1622213400000|2021-05-28 14:50:00|6724|6723|6717|6715|6725|6723|6717|6715|24957
1622213700000|2021-05-28 14:55:00|6718|6716|6720|6719|6722|6721|6718|6716|14511
1622214000000|2021-05-28 15:00:00|6719|6718|6709|6707|6719|6718|6707|6706|27180
1622214300000|2021-05-28 15:05:00|6708|6708|6712|6711|6712|6711|6707|6705|9411
1622214600000|2021-05-28 15:10:00|6713|6712|6720|6719|6721|6720|6712|6711|11515
1622214900000|2021-05-28 15:15:00|6719|6718|6725|6724|6728|6726|6717|6716|19589
1622215200000|2021-05-28 15:20:00|6724|6723|6726|6724|6726|6724|6719|6718|9630
1622215500000|2021-05-28 15:25:00|6725|6725|6724|6722|6731|6729|6721|6719|22170
1622444400000|2021-05-31 07:00:00|6719|6712|6709|6707|6719|6717|6703|6700|18963
1622444700000|2021-05-31 07:05:00|6708|6706|6705|6702|6709|6707|6700|6698|10554
1622445000000|2021-05-31 07:10:00|6704|6701|6706|6704|6710|6709|6701|6698|2919
1622445300000|2021-05-31 07:15:00|6707|6705|6696|6694|6708|6705|6695|6693|7436
1622445600000|2021-05-31 07:20:00|6695|6693|6691|6689|6702|6700|6687|6686|12575
1622445900000|2021-05-31 07:25:00|6690|6688|6685|6683|6690|6688|6681|6680|5721
1622446200000|2021-05-31 07:30:00|6684|6682|6685|6684|6687|6685|6681|6679|23251
1622446500000|2021-05-31 07:35:00|6686|6685|6682|6680|6690|6688|6680|6679|42209
1622446800000|2021-05-31 07:40:00|6683|6679|6688|6686|6692|6690|6683|6679|16551
1622447100000|2021-05-31 07:45:00|6689|6687|6687|6685|6694|6693|6685|6684|8994
1622447400000|2021-05-31 07:50:00|6688|6686|6696|6694|6696|6694|6686|6685|9191
1622447700000|2021-05-31 07:55:00|6697|6695|6700|6698|6702|6701|6696|6695|7196
1622448000000|2021-05-31 08:00:00|6699|6697|6703|6702|6704|6702|6697|6696|4316
1622448300000|2021-05-31 08:05:00|6704|6703|6701|6700|6710|6709|6700|6699|17228
1622448600000|2021-05-31 08:10:00|6702|6701|6703|6701|6706|6705|6702|6700|2596
1622448900000|2021-05-31 08:15:00|6702|6700|6706|6703|6706|6705|6701|6700|6668
1622449200000|2021-05-31 08:20:00|6705|6702|6702|6700|6705|6703|6701|6699|4711
1622449500000|2021-05-31 08:25:00|6701|6699|6706|6704|6706|6704|6699|6697|6436
1622449800000|2021-05-31 08:30:00|6707|6705|6710|6709|6710|6709|6705|6704|4674
1622450100000|2021-05-31 08:35:00|6709|6708|6705|6704|6709|6709|6705|6704|8227
1622450400000|2021-05-31 08:40:00|6706|6705|6706|6704|6712|6710|6705|6703|12830
1622450700000|2021-05-31 08:45:00|6705|6703|6701|6699|6706|6703|6701|6699|3155
1622451000000|2021-05-31 08:50:00|6702|6700|6704|6702|6706|6704|6702|6700|2709
1622451300000|2021-05-31 08:55:00|6703|6701|6702|6700|6704|6703|6701|6700|2356
1622451600000|2021-05-31 09:00:00|6701|6701|6701|6700|6703|6702|6700|6698|3980
1622451900000|2021-05-31 09:05:00|6702|6701|6702|6700|6703|6701|6701|6700|1460
1622452200000|2021-05-31 09:10:00|6701|6701|6698|6696|6702|6701|6697|6695|5545
1622452500000|2021-05-31 09:15:00|6697|6697|6697|6695|6699|6698|6696|6695|7605
1622452800000|2021-05-31 09:20:00|6698|6696|6697|6695|6698|6697|6696|6695|4304
1622453100000|2021-05-31 09:25:00|6696|6696|6697|6695|6699|6698|6695|6693|3507
1622453400000|2021-05-31 09:30:00|6696|6694|6697|6695|6697|6696|6694|6693|2487
1622453700000|2021-05-31 09:35:00|6698|6697|6702|6700|6705|6702|6696|6695|12806
1622454000000|2021-05-31 09:40:00|6701|6699|6697|6695|6701|6699|6694|6693|3280
1622454300000|2021-05-31 09:45:00|6696|6694|6690|6689|6696|6695|6690|6689|8840
1622454600000|2021-05-31 09:50:00|6691|6688|6678|6676|6691|6690|6677|6675|68191
1622454900000|2021-05-31 09:55:00|6679|6677|6673|6672|6679|6677|6670|6668|52036
1622455200000|2021-05-31 10:00:00|6674|6673|6689|6687|6689|6688|6674|6673|10396
1622455500000|2021-05-31 10:05:00|6688|6686|6687|6685|6691|6690|6685|6683|8451
1622455800000|2021-05-31 10:10:00|6686|6686|6677|6675|6687|6686|6676|6674|10151
1622456100000|2021-05-31 10:15:00|6676|6676|6677|6675|6680|6679|6676|6675|7036
1622456400000|2021-05-31 10:20:00|6676|6676|6678|6677|6679|6678|6676|6675|5489
1622456700000|2021-05-31 10:25:00|6679|6678|6676|6675|6681|6679|6676|6675|3900
1622457000000|2021-05-31 10:30:00|6675|6674|6671|6670|6675|6674|6669|6668|10765
1622457300000|2021-05-31 10:35:00|6672|6671|6672|6671|6673|6672|6671|6670|3668
1622457600000|2021-05-31 10:40:00|6673|6672|6675|6673|6677|6676|6671|6670|9857
1622457900000|2021-05-31 10:45:00|6674|6674|6679|6678|6680|6679|6674|6673|4519
1622458200000|2021-05-31 10:50:00|6680|6679|6675|6673|6681|6679|6674|6673|7564
1622458500000|2021-05-31 10:55:00|6676|6674|6679|6678|6680|6678|6675|6673|5413
1622458800000|2021-05-31 11:00:00|6680|6677|6683|6681|6684|6682|6679|6677|5061
1622459100000|2021-05-31 11:05:00|6682|6680|6684|6683|6685|6684|6682|6680|2569
1622459400000|2021-05-31 11:10:00|6685|6684|6685|6683|6689|6688|6684|6683|2179
1622459700000|2021-05-31 11:15:00|6684|6684|6685|6684|6686|6684|6681|6679|4050
1622460000000|2021-05-31 11:20:00|6686|6685|6690|6688|6691|6689|6686|6685|3894
1622460300000|2021-05-31 11:25:00|6689|6689|6690|6688|6690|6689|6688|6687|1970
1622460600000|2021-05-31 11:30:00|6689|6687|6688|6686|6694|6692|6687|6685|2622
1622460900000|2021-05-31 11:35:00|6687|6687|6689|6688|6693|6691|6687|6686|4705
1622461200000|2021-05-31 11:40:00|6690|6689|6686|6685|6692|6690|6686|6685|13772
1622461500000|2021-05-31 11:45:00|6685|6684|6687|6685|6687|6686|6685|6683|1372
1622461800000|2021-05-31 11:50:00|6686|6686|6687|6685|6689|6688|6685|6684|6566
1622462100000|2021-05-31 11:55:00|6686|6686|6685|6683|6690|6689|6683|6682|5737
1622462400000|2021-05-31 12:00:00|6684|6682|6681|6680|6686|6684|6680|6679|4145
1622462700000|2021-05-31 12:05:00|6682|6681|6683|6682|6684|6682|6682|6680|1437
1622463000000|2021-05-31 12:10:00|6682|6681|6684|6683|6685|6683|6682|6681|2430
1622463300000|2021-05-31 12:15:00|6685|6684|6684|6683|6685|6684|6683|6682|451
1622463600000|2021-05-31 12:20:00|6685|6684|6684|6682|6687|6685|6683|6682|1728
1622463900000|2021-05-31 12:25:00|6685|6683|6685|6684|6685|6684|6683|6682|1171
1622464200000|2021-05-31 12:30:00|6686|6685|6687|6685|6689|6687|6684|6683|2409
1622464500000|2021-05-31 12:35:00|6686|6684|6685|6684|6687|6685|6685|6683|1569
1622464800000|2021-05-31 12:40:00|6686|6685|6687|6685|6687|6685|6685|6685|1033
1622465100000|2021-05-31 12:45:00|6688|6686|6687|6685|6689|6688|6686|6685|2097
1622465400000|2021-05-31 12:50:00|6686|6686|6689|6687|6689|6687|6686|6684|3545
1622465700000|2021-05-31 12:55:00|6688|6688|6694|6693|6694|6693|6688|6687|2444
1622466000000|2021-05-31 13:00:00|6693|6692|6691|6690|6694|6693|6691|6690|4378
1622466300000|2021-05-31 13:05:00|6690|6689|6690|6689|6691|6690|6688|6687|3107
1622466600000|2021-05-31 13:10:00|6689|6688|6686|6685|6690|6689|6685|6684|1885
1622466900000|2021-05-31 13:15:00|6685|6684|6687|6686|6689|6687|6685|6684|2223
1622467200000|2021-05-31 13:20:00|6686|6685|6688|6687|6689|6688|6686|6685|3005
1622467500000|2021-05-31 13:25:00|6689|6688|6690|6689|6692|6691|6687|6686|7107
1622467800000|2021-05-31 13:30:00|6691|6690|6693|6692|6694|6692|6688|6686|5420
1622468100000|2021-05-31 13:35:00|6692|6691|6693|6692|6698|6696|6692|6691|4487
1622468400000|2021-05-31 13:40:00|6692|6691|6695|6694|6696|6694|6692|6691|2081
1622468700000|2021-05-31 13:45:00|6694|6693|6693|6691|6700|6698|6692|6691|7873
1622469000000|2021-05-31 13:50:00|6692|6690|6689|6687|6694|6693|6689|6687|1791
1622469300000|2021-05-31 13:55:00|6690|6688|6692|6689|6693|6691|6689|6687|3273
1622469600000|2021-05-31 14:00:00|6691|6688|6693|6691|6696|6694|6689|6687|3901
1622469900000|2021-05-31 14:05:00|6692|6692|6691|6690|6693|6692|6689|6688|4851
1622470200000|2021-05-31 14:10:00|6692|6691|6695|6694|6695|6694|6691|6690|1373
1622470500000|2021-05-31 14:15:00|6694|6693|6689|6688|6694|6693|6689|6687|1895
1622470800000|2021-05-31 14:20:00|6688|6687|6686|6685|6690|6689|6684|6682|3547
1622471100000|2021-05-31 14:25:00|6687|6686|6691|6690|6692|6690|6685|6684|2863
1622471400000|2021-05-31 14:30:00|6692|6689|6694|6693|6695|6694|6690|6689|8273
1622471700000|2021-05-31 14:35:00|6693|6692|6686|6685|6693|6692|6685|6684|4215
1622472000000|2021-05-31 14:40:00|6687|6686|6681|6680|6687|6686|6681|6680|5594
1622472300000|2021-05-31 14:45:00|6682|6681|6684|6683|6684|6683|6679|6678|6283
1622472600000|2021-05-31 14:50:00|6685|6684|6683|6682|6685|6684|6682|6680|7140
1622472900000|2021-05-31 14:55:00|6682|6681|6674|6673|6682|6681|6674|6672|5907
1622473200000|2021-05-31 15:00:00|6675|6674|6676|6675|6678|6676|6673|6672|7396
1622473500000|2021-05-31 15:05:00|6675|6674|6672|6671|6678|6676|6672|6671|14524
1622473800000|2021-05-31 15:10:00|6671|6670|6663|6661|6673|6672|6662|6661|12543
1622474100000|2021-05-31 15:15:00|6662|6662|6667|6666|6667|6666|6659|6657|31431
1622474400000|2021-05-31 15:20:00|6668|6665|6665|6664|6669|6668|6664|6663|9043
1622474700000|2021-05-31 15:25:00|6666|6665|6653|6651|6668|6667|6651|6650|54538
1622530800000|2021-06-01 07:00:00|6699|6695|6704|6701|6715|6712|6699|6695|37023
1622531100000|2021-06-01 07:05:00|6705|6700|6706|6704|6716|6713|6705|6700|8274
1622531400000|2021-06-01 07:10:00|6707|6705|6717|6715|6721|6719|6705|6702|23436
1622531700000|2021-06-01 07:15:00|6718|6714|6720|6718|6725|6724|6717|6714|43602
1622532000000|2021-06-01 07:20:00|6721|6719|6726|6723|6731|6730|6721|6719|18884
1622532300000|2021-06-01 07:25:00|6727|6724|6732|6731|6732|6731|6720|6718|23792
1622532600000|2021-06-01 07:30:00|6733|6732|6748|6745|6749|6748|6730|6728|17552
1622532900000|2021-06-01 07:35:00|6749|6746|6756|6753|6756|6754|6747|6745|20366
1622533200000|2021-06-01 07:40:00|6755|6754|6764|6762|6765|6764|6752|6750|12723
1622533500000|2021-06-01 07:45:00|6765|6763|6764|6762|6771|6769|6760|6758|34323
1622533800000|2021-06-01 07:50:00|6765|6761|6765|6764|6767|6765|6760|6758|7776
1622534100000|2021-06-01 07:55:00|6766|6763|6759|6756|6767|6763|6754|6752|9081
1622534400000|2021-06-01 08:00:00|6758|6757|6755|6754|6765|6763|6755|6753|4514
1622534700000|2021-06-01 08:05:00|6756|6755|6753|6751|6758|6756|6747|6745|7856
1622535000000|2021-06-01 08:10:00|6754|6752|6753|6751|6766|6764|6751|6749|11933
1622535300000|2021-06-01 08:15:00|6754|6752|6765|6763|6766|6764|6754|6752|16460
1622535600000|2021-06-01 08:20:00|6766|6764|6770|6768|6773|6772|6763|6760|17990
1622535900000|2021-06-01 08:25:00|6769|6769|6770|6768|6772|6770|6766|6764|3903
1622536200000|2021-06-01 08:30:00|6771|6770|6762|6760|6774|6772|6761|6760|9459
1622536500000|2021-06-01 08:35:00|6763|6761|6767|6765|6767|6766|6763|6761|7307
1622536800000|2021-06-01 08:40:00|6766|6764|6766|6765|6772|6771|6765|6764|31243
1622537100000|2021-06-01 08:45:00|6765|6764|6766|6764|6768|6767|6763|6760|6210
1622537400000|2021-06-01 08:50:00|6765|6763|6779|6777|6779|6778|6764|6763|17523
1622537700000|2021-06-01 08:55:00|6778|6779|6782|6779|6785|6784|6776|6774|9997
1622538000000|2021-06-01 09:00:00|6783|6780|6788|6787|6789|6788|6781|6779|8727
1622538300000|2021-06-01 09:05:00|6787|6786|6785|6783|6789|6787|6783|6781|4892
1622538600000|2021-06-01 09:10:00|6786|6784|6778|6776|6786|6785|6777|6775|2349
1622538900000|2021-06-01 09:15:00|6779|6777|6785|6783|6791|6790|6779|6777|12702
1622539200000|2021-06-01 09:20:00|6786|6784|6785|6784|6789|6787|6785|6783|12369
1622539500000|2021-06-01 09:25:00|6784|6783|6786|6785|6787|6785|6779|6777|13591
1622539800000|2021-06-01 09:30:00|6787|6786|6788|6787|6794|6792|6787|6785|11385
1622540100000|2021-06-01 09:35:00|6787|6786|6796|6795|6799|6797|6786|6784|27628
1622540400000|2021-06-01 09:40:00|6795|6794|6786|6784|6796|6794|6786|6784|7166
1622540700000|2021-06-01 09:45:00|6785|6783|6776|6775|6787|6786|6776|6775|5949
1622541000000|2021-06-01 09:50:00|6777|6776|6779|6777|6779|6778|6772|6770|7321
1622541300000|2021-06-01 09:55:00|6780|6778|6776|6775|6783|6781|6775|6774|4855
1622541600000|2021-06-01 10:00:00|6777|6776|6779|6778|6781|6780|6776|6775|4124
1622541900000|2021-06-01 10:05:00|6780|6779|6783|6781|6789|6787|6780|6779|6405
1622542200000|2021-06-01 10:10:00|6785|6782|6786|6784|6790|6789|6785|6782|8830
1622542500000|2021-06-01 10:15:00|6785|6783|6784|6782|6788|6786|6782|6780|1924
1622542800000|2021-06-01 10:20:00|6785|6783|6785|6784|6790|6788|6784|6782|3380
1622543100000|2021-06-01 10:25:00|6784|6783|6785|6784|6786|6785|6782|6780|8943
1622543400000|2021-06-01 10:30:00|6784|6783|6783|6782|6787|6785|6780|6778|4493
1622543700000|2021-06-01 10:35:00|6782|6781|6784|6783|6785|6784|6779|6778|2893
1622544000000|2021-06-01 10:40:00|6783|6782|6787|6785|6788|6787|6783|6782|6236
1622544300000|2021-06-01 10:45:00|6786|6786|6785|6784|6788|6787|6781|6780|4938
1622544600000|2021-06-01 10:50:00|6784|6783|6786|6784|6787|6786|6782|6781|9174
1622544900000|2021-06-01 10:55:00|6785|6785|6791|6790|6791|6790|6785|6784|7854
1622545200000|2021-06-01 11:00:00|6790|6789|6788|6787|6791|6790|6786|6785|8908
1622545500000|2021-06-01 11:05:00|6787|6786|6788|6787|6789|6788|6785|6784|22456
1622545800000|2021-06-01 11:10:00|6787|6786|6790|6789|6790|6789|6782|6781|8982
1622546100000|2021-06-01 11:15:00|6791|6790|6794|6793|6795|6793|6790|6789|9023
1622546400000|2021-06-01 11:20:00|6795|6794|6800|6799|6800|6799|6793|6792|16914
1622546700000|2021-06-01 11:25:00|6801|6800|6802|6800|6806|6805|6800|6799|18696
1622547000000|2021-06-01 11:30:00|6803|6801|6802|6801|6804|6802|6800|6799|8772
1622547300000|2021-06-01 11:35:00|6801|6800|6812|6810|6813|6812|6801|6800|15832
1622547600000|2021-06-01 11:40:00|6811|6811|6814|6812|6817|6816|6811|6809|18040
1622547900000|2021-06-01 11:45:00|6815|6813|6811|6810|6818|6817|6807|6806|37519
1622548200000|2021-06-01 11:50:00|6812|6811|6829|6827|6831|6830|6812|6811|16786
1622548500000|2021-06-01 11:55:00|6828|6826|6829|6827|6831|6830|6826|6825|20790
1622548800000|2021-06-01 12:00:00|6828|6826|6832|6830|6834|6832|6825|6824|18424
1622549100000|2021-06-01 12:05:00|6831|6829|6835|6833|6835|6833|6828|6827|9217
1622549400000|2021-06-01 12:10:00|6834|6832|6823|6822|6834|6832|6822|6820|8179
1622549700000|2021-06-01 12:15:00|6824|6823|6824|6822|6825|6824|6822|6820|4072
1622550000000|2021-06-01 12:20:00|6823|6823|6830|6828|6831|6830|6823|6822|8411
1622550300000|2021-06-01 12:25:00|6831|6829|6823|6822|6831|6830|6821|6819|9207
1622550600000|2021-06-01 12:30:00|6822|6821|6822|6820|6823|6822|6820|6818|6885
1622550900000|2021-06-01 12:35:00|6821|6819|6815|6813|6821|6819|6815|6813|2059
1622551200000|2021-06-01 12:40:00|6816|6814|6809|6808|6816|6815|6808|6807|8875
1622551500000|2021-06-01 12:45:00|6808|6807|6812|6811|6813|6812|6805|6804|21051
1622551800000|2021-06-01 12:50:00|6813|6812|6818|6816|6819|6818|6812|6811|9675
1622552100000|2021-06-01 12:55:00|6817|6817|6818|6816|6821|6820|6814|6813|9387
1622552400000|2021-06-01 13:00:00|6817|6817|6814|6813|6820|6818|6814|6812|2868
1622552700000|2021-06-01 13:05:00|6815|6814|6812|6811|6818|6817|6812|6810|5485
1622553000000|2021-06-01 13:10:00|6813|6812|6822|6820|6823|6822|6812|6811|9575
1622553300000|2021-06-01 13:15:00|6821|6819|6819|6818|6822|6820|6817|6815|2264
1622553600000|2021-06-01 13:20:00|6820|6817|6810|6809|6820|6817|6809|6807|6037
1622553900000|2021-06-01 13:25:00|6809|6808|6811|6809|6813|6811|6808|6806|5706
1622554200000|2021-06-01 13:30:00|6812|6810|6820|6818|6820|6819|6811|6809|7396
1622554500000|2021-06-01 13:35:00|6819|6817|6800|6798|6820|6817|6799|6798|15385
1622554800000|2021-06-01 13:40:00|6801|6799|6800|6798|6804|6803|6797|6795|6179
1622555100000|2021-06-01 13:45:00|6801|6799|6804|6803|6806|6804|6794|6792|13404
1622555400000|2021-06-01 13:50:00|6805|6804|6807|6805|6813|6811|6800|6799|10393
1622555700000|2021-06-01 13:55:00|6806|6804|6809|6807|6810|6809|6805|6803|7124
1622556000000|2021-06-01 14:00:00|6808|6806|6805|6803|6816|6815|6805|6803|13921
1622556300000|2021-06-01 14:05:00|6804|6802|6806|6804|6810|6808|6801|6800|13397
1622556600000|2021-06-01 14:10:00|6805|6803|6805|6804|6806|6805|6801|6799|8662
1622556900000|2021-06-01 14:15:00|6804|6803|6806|6805|6807|6805|6799|6798|7111
1622557200000|2021-06-01 14:20:00|6807|6806|6806|6804|6808|6806|6802|6801|8152
1622557500000|2021-06-01 14:25:00|6807|6805|6818|6816|6818|6816|6805|6804|13559
1622557800000|2021-06-01 14:30:00|6817|6815|6811|6810|6821|6820|6810|6809|11929
1622558100000|2021-06-01 14:35:00|6810|6809|6795|6793|6810|6809|6795|6793|14218
1622558400000|2021-06-01 14:40:00|6794|6794|6800|6798|6800|6799|6794|6792|9828
1622558700000|2021-06-01 14:45:00|6799|6797|6789|6787|6799|6798|6788|6786|9220
1622559000000|2021-06-01 14:50:00|6790|6788|6797|6795|6797|6796|6783|6782|8193
1622559300000|2021-06-01 14:55:00|6796|6796|6794|6793|6799|6798|6792|6790|9018
1622559600000|2021-06-01 15:00:00|6793|6792|6794|6793|6796|6795|6791|6790|14804
1622559900000|2021-06-01 15:05:00|6795|6792|6794|6792|6796|6795|6790|6789|7263
1622560200000|2021-06-01 15:10:00|6793|6793|6799|6798|6800|6799|6792|6791|11502
1622560500000|2021-06-01 15:15:00|6798|6797|6796|6795|6799|6798|6795|6794|6394
1622560800000|2021-06-01 15:20:00|6797|6796|6805|6803|6805|6804|6797|6796|25439
1622561100000|2021-06-01 15:25:00|6804|6804|6806|6805|6809|6807|6803|6801|19081
1622617200000|2021-06-02 07:00:00|6829|6810|6838|6836|6850|6847|6822|6810|52678
1622617500000|2021-06-02 07:05:00|6837|6835|6837|6836|6840|6837|6827|6824|3260
1622617800000|2021-06-02 07:10:00|6836|6835|6817|6814|6837|6835|6817|6813|15490
1622618100000|2021-06-02 07:15:00|6816|6813|6796|6794|6816|6815|6796|6794|14189
1622618400000|2021-06-02 07:20:00|6795|6793|6793|6791|6802|6800|6792|6790|14631
1622618700000|2021-06-02 07:25:00|6792|6790|6782|6781|6792|6790|6781|6780|18446
1622619000000|2021-06-02 07:30:00|6781|6780|6788|6787|6789|6788|6777|6775|20033
1622619300000|2021-06-02 07:35:00|6787|6786|6794|6792|6795|6793|6785|6783|8435
1622619600000|2021-06-02 07:40:00|6793|6793|6794|6793|6796|6795|6788|6787|5249
1622619900000|2021-06-02 07:45:00|6793|6792|6793|6792|6794|6793|6783|6781|26312
1622620200000|2021-06-02 07:50:00|6795|6793|6801|6800|6801|6800|6791|6789|12063
1622620500000|2021-06-02 07:55:00|6800|6799|6806|6804|6810|6808|6794|6793|14510
1622620800000|2021-06-02 08:00:00|6805|6803|6807|6806|6812|6810|6802|6799|6242
1622621100000|2021-06-02 08:05:00|6808|6807|6807|6805|6809|6808|6802|6800|3738
1622621400000|2021-06-02 08:10:00|6808|6806|6812|6810|6812|6810|6807|6805|5168
1622621700000|2021-06-02 08:15:00|6811|6811|6804|6802|6814|6813|6802|6800|7315
1622622000000|2021-06-02 08:20:00|6803|6803|6806|6805|6811|6809|6802|6801|5919
1622622300000|2021-06-02 08:25:00|6805|6804|6800|6798|6805|6804|6799|6797|8979
1622622600000|2021-06-02 08:30:00|6801|6799|6800|6798|6802|6800|6796|6794|4846
1622622900000|2021-06-02 08:35:00|6799|6797|6802|6801|6803|6801|6795|6793|6748
1622623200000|2021-06-02 08:40:00|6801|6800|6798|6796|6801|6800|6795|6794|3660
1622623500000|2021-06-02 08:45:00|6797|6795|6795|6793|6798|6796|6792|6790|1427
1622623800000|2021-06-02 08:50:00|6794|6794|6802|6800|6803|6801|6794|6793|3824
1622624100000|2021-06-02 08:55:00|6803|6801|6799|6797|6803|6802|6793|6791|3101
1622624400000|2021-06-02 09:00:00|6800|6798|6808|6806|6809|6808|6800|6798|1707
1622624700000|2021-06-02 09:05:00|6809|6807|6809|6806|6813|6811|6808|6806|6327
1622625000000|2021-06-02 09:10:00|6810|6807|6809|6807|6814|6812|6808|6806|772
1622625300000|2021-06-02 09:15:00|6808|6806|6808|6806|6810|6808|6803|6800|3892
1622625600000|2021-06-02 09:20:00|6807|6807|6807|6806|6813|6812|6807|6805|4159
1622625900000|2021-06-02 09:25:00|6808|6807|6807|6805|6810|6809|6804|6803|6268
1622626200000|2021-06-02 09:30:00|6808|6806|6810|6808|6812|6810|6808|6806|4253
1622626500000|2021-06-02 09:35:00|6811|6809|6811|6809|6814|6812|6808|6806|8259
1622626800000|2021-06-02 09:40:00|6812|6810|6812|6810|6812|6811|6809|6807|2906
1622627100000|2021-06-02 09:45:00|6811|6809|6806|6804|6811|6810|6804|6803|7711
1622627400000|2021-06-02 09:50:00|6807|6805|6812|6810|6813|6810|6807|6805|1727
1622627700000|2021-06-02 09:55:00|6811|6809|6809|6807|6812|6810|6806|6804|3388
1622628000000|2021-06-02 10:00:00|6808|6806|6805|6803|6810|6809|6804|6803|3950
1622628300000|2021-06-02 10:05:00|6804|6804|6805|6803|6807|6805|6802|6800|10335
1622628600000|2021-06-02 10:10:00|6806|6804|6804|6802|6809|6807|6803|6801|1773
1622628900000|2021-06-02 10:15:00|6805|6803|6801|6799|6810|6808|6798|6797|6229
1622629200000|2021-06-02 10:20:00|6802|6800|6799|6797|6802|6801|6797|6795|2872
1622629500000|2021-06-02 10:25:00|6800|6798|6808|6807|6808|6807|6800|6798|2251
1622629800000|2021-06-02 10:30:00|6807|6806|6813|6811|6813|6811|6807|6806|878
1622630100000|2021-06-02 10:35:00|6814|6812|6809|6807|6814|6812|6806|6804|2381
1622630400000|2021-06-02 10:40:00|6810|6808|6810|6809|6813|6811|6810|6807|1376
1622630700000|2021-06-02 10:45:00|6811|6810|6816|6815|6817|6815|6809|6807|3667
1622631000000|2021-06-02 10:50:00|6817|6814|6813|6811|6817|6815|6811|6809|1415
1622631300000|2021-06-02 10:55:00|6812|6810|6818|6816|6818|6816|6810|6809|1105
1622631600000|2021-06-02 11:00:00|6817|6815|6810|6808|6819|6817|6810|6808|3226
1622631900000|2021-06-02 11:05:00|6809|6807|6807|6805|6811|6810|6806|6805|2654
1622632200000|2021-06-02 11:10:00|6806|6806|6807|6805|6808|6806|6803|6802|1644
1622632500000|2021-06-02 11:15:00|6806|6806|6798|6797|6809|6807|6798|6796|6108
1622632800000|2021-06-02 11:20:00|6797|6796|6804|6803|6805|6803|6795|6793|8148
1622633100000|2021-06-02 11:25:00|6805|6804|6809|6808|6810|6808|6805|6804|8892
1622633400000|2021-06-02 11:30:00|6810|6809|6804|6802|6811|6809|6803|6801|1997
1622633700000|2021-06-02 11:35:00|6803|6801|6801|6799|6806|6804|6800|6798|8114
1622634000000|2021-06-02 11:40:00|6802|6800|6804|6803|6807|6805|6802|6800|14109
1622634300000|2021-06-02 11:45:00|6805|6804|6803|6802|6807|6806|6803|6802|4033
1622634600000|2021-06-02 11:50:00|6802|6801|6797|6796|6803|6802|6795|6793|11319
1622634900000|2021-06-02 11:55:00|6796|6795|6797|6796|6800|6799|6796|6794|2203
1622635200000|2021-06-02 12:00:00|6796|6795|6796|6795|6799|6798|6793|6792|2433
1622635500000|2021-06-02 12:05:00|6797|6796|6799|6798|6801|6800|6796|6796|2492
1622635800000|2021-06-02 12:10:00|6798|6797|6799|6798|6800|6799|6794|6793|2423
1622636100000|2021-06-02 12:15:00|6800|6799|6801|6800|6803|6801|6798|6796|2966
1622636400000|2021-06-02 12:20:00|6802|6801|6806|6804|6806|6805|6802|6801|3300
1622636700000|2021-06-02 12:25:00|6805|6803|6803|6802|6809|6808|6803|6801|5574
1622637000000|2021-06-02 12:30:00|6802|6801|6802|6801|6806|6804|6800|6799|6102
1622637300000|2021-06-02 12:35:00|6801|6800|6800|6799|6803|6801|6799|6797|3414
1622637600000|2021-06-02 12:40:00|6801|6800|6802|6800|6802|6801|6800|6798|2803
1622637900000|2021-06-02 12:45:00|6801|6799|6806|6805|6806|6805|6799|6798|2369
1622638200000|2021-06-02 12:50:00|6805|6804|6808|6806|6808|6807|6803|6801|2447
1622638500000|2021-06-02 12:55:00|6806|6805|6809|6807|6810|6809|6806|6805|3876
1622638800000|2021-06-02 13:00:00|6810|6808|6812|6811|6815|6814|6807|6806|7175
1622639100000|2021-06-02 13:05:00|6813|6812|6811|6810|6813|6812|6808|6806|8396
1622639400000|2021-06-02 13:10:00|6810|6809|6807|6806|6812|6810|6804|6803|7839
1622639700000|2021-06-02 13:15:00|6808|6807|6808|6807|6810|6809|6807|6806|4474
1622640000000|2021-06-02 13:20:00|6809|6808|6812|6811|6813|6811|6808|6807|4641
1622640300000|2021-06-02 13:25:00|6813|6812|6817|6816|6820|6818|6813|6812|5327
1622640600000|2021-06-02 13:30:00|6816|6815|6785|6783|6817|6815|6783|6781|30622
1622640900000|2021-06-02 13:35:00|6784|6782|6786|6785|6790|6789|6781|6780|11478
1622641200000|2021-06-02 13:40:00|6785|6784|6794|6792|6797|6795|6780|6778|12083
1622641500000|2021-06-02 13:45:00|6793|6793|6794|6792|6796|6794|6790|6787|3676
1622641800000|2021-06-02 13:50:00|6793|6791|6787|6784|6795|6793|6785|6783|6710
1622642100000|2021-06-02 13:55:00|6786|6783|6792|6790|6792|6791|6785|6783|3692
1622642400000|2021-06-02 14:00:00|6793|6791|6797|6795|6799|6797|6792|6790|6586
1622642700000|2021-06-02 14:05:00|6798|6796|6796|6795|6800|6798|6794|6792|2422
1622643000000|2021-06-02 14:10:00|6795|6794|6798|6796|6798|6797|6793|6791|2510
1622643300000|2021-06-02 14:15:00|6797|6795|6801|6800|6803|6801|6792|6790|11980
1622643600000|2021-06-02 14:20:00|6800|6799|6802|6800|6803|6802|6798|6797|5713
1622643900000|2021-06-02 14:25:00|6803|6801|6802|6801|6805|6803|6800|6799|10392
1622644200000|2021-06-02 14:30:00|6803|6802|6799|6797|6804|6803|6799|6797|4385
1622644500000|2021-06-02 14:35:00|6798|6796|6795|6794|6798|6797|6793|6791|13259
1622644800000|2021-06-02 14:40:00|6796|6795|6807|6806|6807|6806|6796|6795|5672
1622645100000|2021-06-02 14:45:00|6806|6805|6802|6800|6807|6806|6801|6800|6514
1622645400000|2021-06-02 14:50:00|6803|6801|6809|6808|6812|6811|6803|6801|11113
1622645700000|2021-06-02 14:55:00|6808|6807|6807|6805|6809|6807|6806|6805|5306
1622646000000|2021-06-02 15:00:00|6806|6806|6803|6802|6811|6809|6803|6802|8548
1622646300000|2021-06-02 15:05:00|6804|6803|6807|6806|6807|6806|6801|6800|6436
1622646600000|2021-06-02 15:10:00|6808|6807|6810|6809|6812|6811|6808|6806|7722
1622646900000|2021-06-02 15:15:00|6811|6810|6811|6810|6816|6815|6810|6809|10362
1622647200000|2021-06-02 15:20:00|6812|6811|6818|6816|6818|6817|6811|6809|13324
1622647500000|2021-06-02 15:25:00|6817|6815|6815|6812|6818|6817|6814|6812|10513
1622703600000|2021-06-03 07:00:00|6817|6811|6802|6799|6817|6811|6793|6789|29190
1622703900000|2021-06-03 07:05:00|6803|6800|6795|6792|6807|6804|6788|6786|13775
1622704200000|2021-06-03 07:10:00|6794|6791|6797|6794|6799|6796|6791|6787|6716
1622704500000|2021-06-03 07:15:00|6796|6795|6799|6796|6803|6801|6795|6794|6106
1622704800000|2021-06-03 07:20:00|6798|6797|6793|6791|6800|6798|6791|6788|5437
1622705100000|2021-06-03 07:25:00|6794|6792|6798|6796|6801|6798|6792|6791|4725
1622705400000|2021-06-03 07:30:00|6799|6797|6796|6794|6800|6797|6794|6791|5465
1622705700000|2021-06-03 07:35:00|6795|6793|6795|6793|6796|6794|6793|6790|2842
1622706000000|2021-06-03 07:40:00|6794|6792|6793|6791|6794|6793|6790|6788|7423
1622706300000|2021-06-03 07:45:00|6794|6792|6793|6791|6800|6799|6792|6791|23133
1622706600000|2021-06-03 07:50:00|6792|6790|6788|6786|6792|6791|6785|6783|2170
1622706900000|2021-06-03 07:55:00|6789|6787|6785|6784|6792|6790|6785|6783|9038
1622707200000|2021-06-03 08:00:00|6786|6783|6786|6784|6790|6788|6782|6780|8426
1622707500000|2021-06-03 08:05:00|6787|6785|6785|6783|6788|6786|6783|6781|9460
1622707800000|2021-06-03 08:10:00|6784|6782|6785|6783|6786|6785|6782|6781|6585
1622708100000|2021-06-03 08:15:00|6784|6782|6789|6787|6790|6789|6784|6782|7474
1622708400000|2021-06-03 08:20:00|6788|6788|6797|6796|6798|6796|6788|6786|2672
1622708700000|2021-06-03 08:25:00|6798|6797|6794|6792|6798|6797|6794|6792|1559
1622709000000|2021-06-03 08:30:00|6793|6791|6795|6793|6798|6796|6791|6789|7431
1622709300000|2021-06-03 08:35:00|6794|6794|6797|6795|6800|6799|6794|6794|8407
1622709600000|2021-06-03 08:40:00|6796|6794|6794|6793|6797|6795|6793|6791|8007
1622709900000|2021-06-03 08:45:00|6793|6792|6794|6793|6798|6796|6789|6788|9365
1622710200000|2021-06-03 08:50:00|6793|6792|6803|6801|6803|6801|6793|6792|9187
1622710500000|2021-06-03 08:55:00|6804|6802|6800|6798|6808|6807|6799|6798|6167
1622710800000|2021-06-03 09:00:00|6799|6799|6794|6792|6800|6799|6793|6791|1383
1622711100000|2021-06-03 09:05:00|6795|6793|6794|6792|6797|6795|6793|6791|447
1622711400000|2021-06-03 09:10:00|6793|6791|6794|6793|6794|6793|6790|6789|3119
1622711700000|2021-06-03 09:15:00|6795|6794|6788|6786|6799|6797|6788|6786|4129
1622712000000|2021-06-03 09:20:00|6789|6787|6787|6786|6790|6788|6786|6784|4927
1622712300000|2021-06-03 09:25:00|6788|6787|6791|6789|6791|6790|6786|6785|5501
1622712600000|2021-06-03 09:30:00|6790|6788|6787|6785|6790|6788|6785|6783|7168
1622712900000|2021-06-03 09:35:00|6788|6786|6791|6789|6792|6790|6787|6786|6605
1622713200000|2021-06-03 09:40:00|6790|6788|6794|6793|6797|6795|6788|6787|9841
1622713500000|2021-06-03 09:45:00|6793|6792|6796|6794|6797|6795|6793|6791|3263
1622713800000|2021-06-03 09:50:00|6795|6793|6793|6792|6796|6794|6793|6791|957
1622714100000|2021-06-03 09:55:00|6792|6791|6795|6794|6795|6794|6789|6788|1366
1622714400000|2021-06-03 10:00:00|6796|6793|6789|6787|6796|6794|6786|6785|3154
1622714700000|2021-06-03 10:05:00|6788|6786|6774|6773|6788|6786|6767|6765|37861
1622715000000|2021-06-03 10:10:00|6773|6772|6777|6775|6778|6776|6771|6769|2932
1622715300000|2021-06-03 10:15:00|6776|6774|6773|6771|6776|6774|6766|6765|9426
1622715600000|2021-06-03 10:20:00|6774|6772|6769|6767|6775|6773|6768|6767|13525
1622715900000|2021-06-03 10:25:00|6770|6768|6769|6767|6773|6771|6766|6765|6321
1622716200000|2021-06-03 10:30:00|6770|6768|6761|6759|6770|6768|6760|6758|9544
1622716500000|2021-06-03 10:35:00|6762|6760|6755|6753|6763|6761|6751|6750|6394
1622716800000|2021-06-03 10:40:00|6754|6754|6756|6754|6759|6756|6753|6751|11715
1622717100000|2021-06-03 10:45:00|6755|6755|6759|6757|6760|6758|6755|6754|2890
1622717400000|2021-06-03 10:50:00|6758|6756|6761|6759|6761|6759|6754|6752|4086
1622717700000|2021-06-03 10:55:00|6762|6760|6750|6747|6762|6761|6747|6745|6612
1622718000000|2021-06-03 11:00:00|6749|6745|6729|6727|6750|6748|6729|6727|17182
1622718300000|2021-06-03 11:05:00|6730|6728|6737|6734|6737|6735|6730|6728|8828
1622718600000|2021-06-03 11:10:00|6738|6735|6747|6745|6750|6748|6738|6735|14190
1622718900000|2021-06-03 11:15:00|6748|6746|6745|6743|6752|6749|6745|6743|5501
1622719200000|2021-06-03 11:20:00|6744|6742|6745|6744|6746|6744|6737|6736|5253
1622719500000|2021-06-03 11:25:00|6744|6743|6748|6747|6750|6749|6744|6743|1150
1622719800000|2021-06-03 11:30:00|6747|6746|6743|6741|6748|6747|6740|6739|4963
1622720100000|2021-06-03 11:35:00|6742|6740|6745|6744|6747|6745|6739|6737|1977
1622720400000|2021-06-03 11:40:00|6744|6743|6747|6744|6750|6749|6744|6743|8698
1622720700000|2021-06-03 11:45:00|6746|6743|6737|6736|6746|6743|6734|6732|6527
1622721000000|2021-06-03 11:50:00|6738|6735|6746|6744|6746|6744|6737|6735|2890
1622721300000|2021-06-03 11:55:00|6747|6745|6745|6743|6748|6746|6743|6742|3325
1622721600000|2021-06-03 12:00:00|6744|6742|6742|6739|6745|6743|6732|6730|2658
1622721900000|2021-06-03 12:05:00|6741|6740|6740|6739|6742|6741|6739|6737|2937
1622722200000|2021-06-03 12:10:00|6739|6738|6741|6739|6744|6742|6736|6734|2952
1622722500000|2021-06-03 12:15:00|6740|6738|6753|6752|6754|6753|6739|6737|5643
1622722800000|2021-06-03 12:20:00|6754|6753|6755|6753|6756|6754|6751|6749|3008
1622723100000|2021-06-03 12:25:00|6756|6754|6761|6759|6763|6761|6754|6753|19091
1622723400000|2021-06-03 12:30:00|6762|6760|6761|6759|6769|6767|6760|6758|11108
1622723700000|2021-06-03 12:35:00|6760|6758|6767|6765|6768|6767|6759|6757|4347
1622724000000|2021-06-03 12:40:00|6766|6764|6776|6775|6777|6776|6765|6764|14122
1622724300000|2021-06-03 12:45:00|6775|6774|6771|6769|6780|6779|6766|6765|9445
1622724600000|2021-06-03 12:50:00|6772|6770|6772|6769|6774|6772|6768|6766|12874
1622724900000|2021-06-03 12:55:00|6771|6770|6766|6765|6771|6771|6764|6763|3173
1622725200000|2021-06-03 13:00:00|6767|6766|6769|6767|6772|6770|6766|6765|5430
1622725500000|2021-06-03 13:05:00|6770|6768|6779|6777|6779|6777|6768|6767|6528
1622725800000|2021-06-03 13:10:00|6778|6776|6777|6775|6782|6780|6775|6773|8764
1622726100000|2021-06-03 13:15:00|6776|6774|6785|6782|6785|6784|6775|6774|7097
1622726400000|2021-06-03 13:20:00|6784|6783|6784|6782|6786|6785|6782|6781|8838
1622726700000|2021-06-03 13:25:00|6785|6784|6786|6784|6787|6785|6782|6780|3057
1622727000000|2021-06-03 13:30:00|6785|6785|6790|6789|6792|6790|6780|6778|12178
1622727300000|2021-06-03 13:35:00|6791|6790|6785|6783|6793|6791|6780|6778|12722
1622727600000|2021-06-03 13:40:00|6786|6784|6786|6783|6790|6788|6781|6780|4802
1622727900000|2021-06-03 13:45:00|6783|6782|6796|6793|6799|6797|6782|6781|14872
1622728200000|2021-06-03 13:50:00|6795|6794|6796|6794|6799|6797|6791|6789|9625
1622728500000|2021-06-03 13:55:00|6795|6793|6806|6804|6806|6804|6792|6790|7441
1622728800000|2021-06-03 14:00:00|6805|6803|6808|6807|6812|6810|6804|6802|10436
1622729100000|2021-06-03 14:05:00|6809|6808|6819|6816|6820|6818|6808|6807|18967
1622729400000|2021-06-03 14:10:00|6820|6817|6821|6819|6824|6822|6815|6814|15847
1622729700000|2021-06-03 14:15:00|6822|6820|6818|6816|6823|6821|6816|6814|11557
1622730000000|2021-06-03 14:20:00|6817|6817|6817|6815|6818|6817|6811|6810|7467
1622730300000|2021-06-03 14:25:00|6816|6816|6816|6815|6820|6818|6813|6812|6373
1622730600000|2021-06-03 14:30:00|6817|6816|6821|6820|6824|6823|6817|6816|3077
1622730900000|2021-06-03 14:35:00|6822|6819|6821|6818|6824|6823|6819|6818|3778
1622731200000|2021-06-03 14:40:00|6820|6819|6820|6819|6821|6820|6816|6815|3690
1622731500000|2021-06-03 14:45:00|6821|6820|6834|6832|6839|6837|6819|6818|19661
1622731800000|2021-06-03 14:50:00|6835|6833|6835|6834|6844|6842|6835|6833|24833
1622732100000|2021-06-03 14:55:00|6836|6835|6843|6841|6843|6842|6833|6831|25277
1622732400000|2021-06-03 15:00:00|6842|6842|6845|6844|6845|6844|6839|6838|21743
1622732700000|2021-06-03 15:05:00|6846|6845|6847|6846|6849|6847|6842|6841|16271
1622733000000|2021-06-03 15:10:00|6846|6845|6843|6842|6846|6845|6841|6840|6452
1622733300000|2021-06-03 15:15:00|6844|6843|6838|6837|6845|6844|6837|6836|10975
1622733600000|2021-06-03 15:20:00|6837|6836|6844|6843|6847|6845|6836|6835|20169
1622733900000|2021-06-03 15:25:00|6845|6842|6847|6845|6849|6847|6841|6839|21388
1622790000000|2021-06-04 07:00:00|6837|6831|6854|6852|6855|6852|6835|6831|20857
1622790300000|2021-06-04 07:05:00|6853|6851|6851|6849|6858|6855|6847|6845|3570
1622790600000|2021-06-04 07:10:00|6852|6848|6846|6842|6852|6849|6843|6840|9627
1622790900000|2021-06-04 07:15:00|6847|6843|6852|6849|6853|6851|6845|6843|5110
1622791200000|2021-06-04 07:20:00|6851|6848|6842|6840|6851|6848|6838|6835|3323
1622791500000|2021-06-04 07:25:00|6841|6839|6848|6847|6850|6848|6838|6837|9646
1622791800000|2021-06-04 07:30:00|6849|6846|6849|6846|6860|6858|6847|6845|27377
1622792100000|2021-06-04 07:35:00|6850|6847|6864|6862|6865|6864|6848|6847|9535
1622792400000|2021-06-04 07:40:00|6863|6863|6865|6862|6874|6872|6862|6860|25978
1622792700000|2021-06-04 07:45:00|6864|6861|6858|6856|6864|6861|6855|6853|7810
1622793000000|2021-06-04 07:50:00|6857|6855|6864|6863|6865|6864|6856|6855|8350
1622793300000|2021-06-04 07:55:00|6863|6862|6860|6858|6865|6863|6857|6855|7425
1622793600000|2021-06-04 08:00:00|6859|6857|6864|6863|6865|6863|6858|6856|5180
1622793900000|2021-06-04 08:05:00|6863|6862|6858|6857|6863|6862|6857|6856|13742
1622794200000|2021-06-04 08:10:00|6857|6856|6859|6858|6862|6861|6855|6854|11182
1622794500000|2021-06-04 08:15:00|6860|6857|6854|6853|6864|6861|6853|6851|3356
1622794800000|2021-06-04 08:20:00|6855|6852|6858|6856|6862|6861|6854|6851|10122
1622795100000|2021-06-04 08:25:00|6859|6857|6853|6851|6859|6858|6851|6849|2745
1622795400000|2021-06-04 08:30:00|6852|6850|6850|6847|6856|6854|6849|6847|5994
1622795700000|2021-06-04 08:35:00|6851|6848|6850|6848|6855|6854|6849|6847|2179
1622796000000|2021-06-04 08:40:00|6851|6849|6847|6845|6854|6852|6847|6845|5440
1622796300000|2021-06-04 08:45:00|6846|6844|6848|6846|6850|6848|6842|6840|5459
1622796600000|2021-06-04 08:50:00|6849|6847|6843|6841|6849|6847|6842|6841|1603
1622796900000|2021-06-04 08:55:00|6842|6840|6843|6841|6846|6844|6840|6838|8275
1622797200000|2021-06-04 09:00:00|6842|6842|6841|6840|6842|6842|6835|6834|10350
1622797500000|2021-06-04 09:05:00|6840|6839|6842|6840|6842|6840|6837|6836|2262
1622797800000|2021-06-04 09:10:00|6843|6841|6843|6841|6847|6845|6842|6840|2777
1622798100000|2021-06-04 09:15:00|6842|6842|6839|6836|6843|6842|6838|6836|2026
1622798400000|2021-06-04 09:20:00|6838|6835|6842|6840|6842|6841|6836|6834|5008
1622798700000|2021-06-04 09:25:00|6843|6841|6844|6842|6845|6843|6841|6840|2358
1622799000000|2021-06-04 09:30:00|6843|6841|6836|6834|6843|6841|6833|6831|25698
1622799300000|2021-06-04 09:35:00|6835|6833|6835|6833|6835|6834|6831|6830|3740
1622799600000|2021-06-04 09:40:00|6834|6834|6831|6829|6839|6837|6830|6828|9853
1622799900000|2021-06-04 09:45:00|6830|6828|6835|6834|6835|6834|6828|6826|5764
1622800200000|2021-06-04 09:50:00|6834|6833|6841|6840|6845|6843|6834|6832|36925
1622800500000|2021-06-04 09:55:00|6840|6839|6847|6845|6848|6846|6839|6837|18490
1622800800000|2021-06-04 10:00:00|6846|6844|6850|6848|6851|6850|6843|6841|4492
1622801100000|2021-06-04 10:05:00|6849|6849|6843|6842|6850|6849|6843|6842|4917
1622801400000|2021-06-04 10:10:00|6844|6843|6845|6844|6848|6846|6843|6841|4347
1622801700000|2021-06-04 10:15:00|6844|6843|6841|6839|6848|6847|6837|6835|5713
1622802000000|2021-06-04 10:20:00|6842|6838|6843|6841|6848|6845|6839|6838|3952
1622802300000|2021-06-04 10:25:00|6842|6842|6839|6836|6843|6842|6835|6833|1769
1622802600000|2021-06-04 10:30:00|6838|6837|6833|6830|6838|6837|6828|6826|7587
1622802900000|2021-06-04 10:35:00|6834|6831|6835|6834|6837|6835|6832|6831|1584
1622803200000|2021-06-04 10:40:00|6836|6835|6837|6835|6839|6837|6834|6832|7459
1622803500000|2021-06-04 10:45:00|6836|6836|6841|6839|6841|6839|6836|6835|1456
1622803800000|2021-06-04 10:50:00|6840|6840|6842|6841|6844|6842|6840|6838|2091
1622804100000|2021-06-04 10:55:00|6841|6840|6839|6838|6842|6841|6839|6837|5377
1622804400000|2021-06-04 11:00:00|6840|6842|6850|6848|6854|6852|6840|6839|18001
1622804700000|2021-06-04 11:05:00|6851|6849|6848|6847|6854|6853|6848|6846|3865
1622805000000|2021-06-04 11:10:00|6849|6848|6845|6844|6849|6848|6845|6843|3146
1622805300000|2021-06-04 11:15:00|6846|6843|6846|6845|6847|6846|6845|6843|2778
1622805600000|2021-06-04 11:20:00|6845|6844|6847|6845|6848|6845|6839|6837|3177
1622805900000|2021-06-04 11:25:00|6846|6844|6843|6841|6846|6844|6836|6834|10375
1622806200000|2021-06-04 11:30:00|6842|6840|6843|6841|6843|6842|6839|6838|3742
1622806500000|2021-06-04 11:35:00|6844|6842|6846|6844|6848|6846|6844|6842|1614
1622806800000|2021-06-04 11:40:00|6847|6845|6850|6848|6851|6849|6846|6844|3286
1622807100000|2021-06-04 11:45:00|6851|6850|6846|6844|6851|6850|6845|6843|2439
1622807400000|2021-06-04 11:50:00|6845|6843|6849|6848|6850|6849|6845|6843|3874
1622807700000|2021-06-04 11:55:00|6850|6849|6855|6853|6855|6854|6848|6847|10122
1622808000000|2021-06-04 12:00:00|6854|6852|6855|6854|6855|6854|6851|6850|6540
1622808300000|2021-06-04 12:05:00|6856|6855|6858|6856|6860|6858|6854|6852|18996
1622808600000|2021-06-04 12:10:00|6857|6857|6858|6857|6858|6857|6856|6855|4576
1622808900000|2021-06-04 12:15:00|6859|6858|6858|6856|6862|6861|6856|6855|19554
1622809200000|2021-06-04 12:20:00|6857|6855|6852|6851|6857|6856|6851|6850|9217
1622809500000|2021-06-04 12:25:00|6851|6850|6853|6851|6854|6852|6849|6848|17766
1622809800000|2021-06-04 12:30:00|6852|6852|6857|6855|6861|6859|6851|6848|21761
1622810100000|2021-06-04 12:35:00|6858|6856|6849|6847|6859|6857|6848|6847|9373
1622810400000|2021-06-04 12:40:00|6848|6846|6855|6854|6856|6854|6848|6846|2178
1622810700000|2021-06-04 12:45:00|6856|6855|6859|6857|6859|6858|6853|6852|5095
1622811000000|2021-06-04 12:50:00|6858|6858|6862|6860|6864|6862|6857|6855|7318
1622811300000|2021-06-04 12:55:00|6861|6861|6857|6855|6864|6862|6856|6855|2356
1622811600000|2021-06-04 13:00:00|6858|6856|6865|6863|6865|6864|6858|6856|3701
1622811900000|2021-06-04 13:05:00|6863|6862|6861|6860|6865|6864|6859|6857|5190
1622812200000|2021-06-04 13:10:00|6862|6859|6868|6866|6868|6866|6860|6858|10529
1622812500000|2021-06-04 13:15:00|6867|6865|6858|6857|6868|6866|6858|6856|2771
1622812800000|2021-06-04 13:20:00|6859|6856|6860|6859|6861|6860|6858|6856|5174
1622813100000|2021-06-04 13:25:00|6859|6858|6858|6857|6861|6860|6857|6856|10108
1622813400000|2021-06-04 13:30:00|6857|6856|6852|6850|6857|6856|6847|6846|13997
1622813700000|2021-06-04 13:35:00|6853|6851|6848|6847|6853|6852|6848|6847|12202
1622814000000|2021-06-04 13:40:00|6847|6846|6851|6849|6852|6851|6844|6842|19451
1622814300000|2021-06-04 13:45:00|6850|6850|6835|6833|6852|6850|6834|6833|20463
1622814600000|2021-06-04 13:50:00|6836|6835|6835|6833|6838|6837|6832|6830|10319
1622814900000|2021-06-04 13:55:00|6836|6832|6840|6838|6840|6838|6832|6831|8832
1622815200000|2021-06-04 14:00:00|6841|6839|6841|6839|6842|6841|6834|6832|11824
1622815500000|2021-06-04 14:05:00|6842|6840|6842|6840|6844|6843|6840|6838|7300
1622815800000|2021-06-04 14:10:00|6841|6839|6842|6840|6846|6844|6839|6837|17752
1622816100000|2021-06-04 14:15:00|6841|6839|6836|6835|6842|6839|6834|6832|5135
1622816400000|2021-06-04 14:20:00|6837|6836|6837|6835|6838|6836|6832|6830|5192
1622816700000|2021-06-04 14:25:00|6836|6836|6840|6838|6840|6839|6836|6833|5110
1622817000000|2021-06-04 14:30:00|6839|6839|6836|6834|6840|6839|6834|6832|14755
1622817300000|2021-06-04 14:35:00|6835|6833|6833|6832|6837|6836|6832|6831|7319
1622817600000|2021-06-04 14:40:00|6834|6833|6835|6834|6839|6838|6833|6831|12662
1622817900000|2021-06-04 14:45:00|6834|6833|6846|6845|6847|6845|6833|6832|10670
1622818200000|2021-06-04 14:50:00|6845|6844|6844|6842|6849|6848|6844|6842|10772
1622818500000|2021-06-04 14:55:00|6843|6841|6846|6844|6847|6846|6842|6841|7084
1622818800000|2021-06-04 15:00:00|6845|6843|6850|6849|6851|6849|6843|6842|18429
1622819100000|2021-06-04 15:05:00|6851|6850|6858|6857|6859|6858|6851|6849|14256
1622819400000|2021-06-04 15:10:00|6859|6856|6861|6860|6862|6861|6858|6856|11756
1622819700000|2021-06-04 15:15:00|6862|6861|6859|6858|6864|6862|6857|6856|18034
1622820000000|2021-06-04 15:20:00|6860|6859|6869|6867|6869|6867|6857|6856|25817
1622820300000|2021-06-04 15:25:00|6868|6868|6865|6863|6872|6871|6864|6863|46170
1623049200000|2021-06-07 07:00:00|6844|6841|6837|6833|6852|6849|6828|6824|23512
1623049500000|2021-06-07 07:05:00|6836|6832|6843|6840|6846|6843|6831|6829|17786
1623049800000|2021-06-07 07:10:00|6844|6841|6837|6835|6844|6842|6834|6832|14890
1623050100000|2021-06-07 07:15:00|6836|6834|6856|6855|6856|6855|6836|6834|17261
1623050400000|2021-06-07 07:20:00|6855|6854|6862|6859|6863|6861|6855|6853|15427
1623050700000|2021-06-07 07:25:00|6861|6860|6883|6881|6883|6882|6858|6856|33837
1623051000000|2021-06-07 07:30:00|6884|6882|6888|6886|6889|6888|6882|6881|11087
1623051300000|2021-06-07 07:35:00|6887|6885|6878|6877|6887|6886|6877|6876|9101
1623051600000|2021-06-07 07:40:00|6877|6876|6880|6878|6880|6879|6872|6870|9121
1623051900000|2021-06-07 07:45:00|6879|6877|6884|6882|6888|6886|6876|6875|11819
1623052200000|2021-06-07 07:50:00|6885|6883|6883|6880|6885|6883|6877|6875|2979
1623052500000|2021-06-07 07:55:00|6882|6879|6875|6873|6882|6879|6874|6872|6163
1623052800000|2021-06-07 08:00:00|6876|6874|6876|6874|6878|6876|6873|6872|9630
1623053100000|2021-06-07 08:05:00|6875|6873|6879|6878|6881|6880|6872|6870|5154
1623053400000|2021-06-07 08:10:00|6880|6879|6885|6883|6888|6886|6879|6877|4066
1623053700000|2021-06-07 08:15:00|6886|6884|6880|6878|6886|6885|6878|6876|2806
1623054000000|2021-06-07 08:20:00|6881|6879|6876|6874|6881|6879|6874|6873|1084
1623054300000|2021-06-07 08:25:00|6875|6873|6878|6876|6878|6877|6873|6872|2518
1623054600000|2021-06-07 08:30:00|6877|6875|6883|6881|6883|6881|6876|6874|2113
1623054900000|2021-06-07 08:35:00|6882|6880|6882|6881|6883|6881|6878|6877|6044
1623055200000|2021-06-07 08:40:00|6883|6880|6887|6885|6888|6887|6883|6880|4272
1623055500000|2021-06-07 08:45:00|6886|6884|6887|6886|6887|6886|6883|6882|1594
1623055800000|2021-06-07 08:50:00|6886|6885|6896|6894|6896|6895|6885|6884|15444
1623056100000|2021-06-07 08:55:00|6895|6893|6897|6896|6898|6897|6894|6892|472
1623056400000|2021-06-07 09:00:00|6896|6895|6899|6897|6900|6899|6896|6895|2261
1623056700000|2021-06-07 09:05:00|6898|6898|6897|6896|6899|6898|6895|6894|5317
1623057000000|2021-06-07 09:10:00|6896|6895|6894|6893|6897|6895|6890|6889|5073
1623057300000|2021-06-07 09:15:00|6893|6892|6887|6886|6893|6892|6886|6885|8062
1623057600000|2021-06-07 09:20:00|6888|6887|6896|6894|6896|6895|6888|6887|6588
1623057900000|2021-06-07 09:25:00|6895|6893|6889|6887|6896|6894|6889|6887|4991
1623058200000|2021-06-07 09:30:00|6890|6888|6894|6892|6895|6894|6889|6887|4596
1623058500000|2021-06-07 09:35:00|6893|6893|6899|6898|6899|6898|6893|6893|4162
1623058800000|2021-06-07 09:40:00|6900|6899|6896|6894|6900|6899|6893|6892|6497
1623059100000|2021-06-07 09:45:00|6897|6895|6897|6896|6897|6896|6892|6890|4725
1623059400000|2021-06-07 09:50:00|6898|6897|6901|6900|6902|6901|6898|6896|8696
1623059700000|2021-06-07 09:55:00|6902|6901|6901|6900|6905|6904|6901|6900|10636
1623060000000|2021-06-07 10:00:00|6900|6899|6902|6901|6904|6903|6900|6899|6543
1623060300000|2021-06-07 10:05:00|6903|6900|6903|6902|6907|6905|6901|6900|9072
1623060600000|2021-06-07 10:10:00|6902|6901|6899|6898|6904|6902|6899|6897|3849
1623060900000|2021-06-07 10:15:00|6898|6897|6899|6898|6900|6899|6897|6895|9209
1623061200000|2021-06-07 10:20:00|6900|6899|6905|6904|6905|6904|6900|6899|2989
1623061500000|2021-06-07 10:25:00|6904|6903|6915|6913|6915|6913|6904|6903|6995
1623061800000|2021-06-07 10:30:00|6914|6914|6918|6917|6919|6917|6914|6913|7337
1623062100000|2021-06-07 10:35:00|6917|6916|6923|6922|6924|6922|6916|6915|33815
1623062400000|2021-06-07 10:40:00|6922|6921|6922|6921|6925|6924|6920|6919|5677
1623062700000|2021-06-07 10:45:00|6921|6920|6922|6920|6922|6921|6920|6919|2575
1623063000000|2021-06-07 10:50:00|6921|6921|6914|6912|6921|6921|6913|6911|4900
1623063300000|2021-06-07 10:55:00|6915|6913|6900|6899|6918|6916|6900|6898|9241
1623063600000|2021-06-07 11:00:00|6901|6900|6905|6903|6909|6908|6900|6899|14210
1623063900000|2021-06-07 11:05:00|6906|6904|6901|6900|6907|6905|6900|6899|9727
1623064200000|2021-06-07 11:10:00|6900|6899|6899|6898|6901|6900|6898|6897|4644
1623064500000|2021-06-07 11:15:00|6900|6899|6903|6902|6904|6903|6900|6899|3056
1623064800000|2021-06-07 11:20:00|6904|6903|6901|6899|6906|6905|6899|6898|5616
1623065100000|2021-06-07 11:25:00|6903|6902|6902|6901|6903|6902|6900|6899|5591
1623065400000|2021-06-07 11:30:00|6901|6900|6893|6892|6901|6900|6892|6891|5489
1623065700000|2021-06-07 11:35:00|6894|6893|6893|6892|6894|6893|6890|6889|7073
1623066000000|2021-06-07 11:40:00|6894|6893|6892|6891|6898|6897|6891|6890|6709
1623066300000|2021-06-07 11:45:00|6893|6892|6892|6890|6894|6893|6891|6890|2914
1623066600000|2021-06-07 11:50:00|6893|6891|6892|6890|6894|6893|6891|6890|5877
1623066900000|2021-06-07 11:55:00|6891|6891|6889|6887|6892|6891|6888|6886|5271
1623067200000|2021-06-07 12:00:00|6890|6888|6885|6883|6890|6888|6882|6881|8356
1623067500000|2021-06-07 12:05:00|6884|6882|6883|6881|6884|6883|6879|6878|6317
1623067800000|2021-06-07 12:10:00|6882|6882|6884|6883|6884|6883|6881|6880|2615
1623068100000|2021-06-07 12:15:00|6885|6884|6888|6886|6890|6889|6885|6884|7325
1623068400000|2021-06-07 12:20:00|6887|6887|6884|6883|6888|6887|6883|6881|2733
1623068700000|2021-06-07 12:25:00|6885|6884|6882|6880|6888|6887|6882|6880|1475
1623069000000|2021-06-07 12:30:00|6881|6881|6888|6887|6888|6887|6881|6880|6448
1623069300000|2021-06-07 12:35:00|6889|6888|6890|6888|6891|6890|6888|6887|7160
1623069600000|2021-06-07 12:40:00|6891|6889|6890|6888|6891|6890|6887|6886|1740
1623069900000|2021-06-07 12:45:00|6889|6887|6890|6889|6890|6889|6884|6883|3184
1623070200000|2021-06-07 12:50:00|6891|6890|6889|6888|6893|6891|6888|6886|3741
1623070500000|2021-06-07 12:55:00|6890|6887|6891|6889|6892|6891|6888|6887|2751
1623070800000|2021-06-07 13:00:00|6892|6890|6889|6888|6893|6891|6888|6887|4471
1623071100000|2021-06-07 13:05:00|6890|6889|6890|6888|6892|6891|6889|6888|12244
1623071400000|2021-06-07 13:10:00|6889|6889|6887|6886|6890|6889|6885|6884|6703
1623071700000|2021-06-07 13:15:00|6888|6885|6890|6888|6890|6889|6887|6885|3899
1623072000000|2021-06-07 13:20:00|6889|6887|6895|6893|6895|6894|6889|6887|8856
1623072300000|2021-06-07 13:25:00|6894|6894|6895|6893|6900|6898|6894|6893|9272
1623072600000|2021-06-07 13:30:00|6896|6894|6907|6905|6907|6906|6896|6894|17798
1623072900000|2021-06-07 13:35:00|6906|6904|6908|6906|6909|6907|6895|6893|10885
1623073200000|2021-06-07 13:40:00|6906|6905|6906|6904|6913|6911|6906|6904|14845
1623073500000|2021-06-07 13:45:00|6905|6905|6909|6908|6909|6908|6905|6905|11353
1623073800000|2021-06-07 13:50:00|6908|6907|6902|6900|6909|6908|6897|6896|11560
1623074100000|2021-06-07 13:55:00|6901|6901|6898|6897|6904|6903|6898|6897|8530
1623074400000|2021-06-07 14:00:00|6899|6898|6894|6893|6899|6898|6891|6890|13255
1623074700000|2021-06-07 14:05:00|6895|6894|6893|6892|6896|6895|6890|6888|5577
1623075000000|2021-06-07 14:10:00|6892|6891|6898|6897|6898|6897|6892|6891|6917
1623075300000|2021-06-07 14:15:00|6897|6896|6894|6892|6899|6898|6891|6890|14953
1623075600000|2021-06-07 14:20:00|6893|6893|6889|6887|6895|6894|6888|6887|7760
1623075900000|2021-06-07 14:25:00|6890|6888|6887|6886|6891|6889|6887|6886|7269
1623076200000|2021-06-07 14:30:00|6886|6885|6885|6884|6886|6885|6882|6880|4790
1623076500000|2021-06-07 14:35:00|6886|6885|6882|6880|6887|6886|6880|6879|9786
1623076800000|2021-06-07 14:40:00|6881|6879|6877|6876|6882|6881|6877|6875|8963
1623077100000|2021-06-07 14:45:00|6878|6877|6869|6867|6879|6878|6866|6864|27595
1623077400000|2021-06-07 14:50:00|6870|6868|6870|6869|6870|6869|6863|6862|17353
1623077700000|2021-06-07 14:55:00|6871|6870|6868|6866|6872|6870|6866|6864|13002
1623078000000|2021-06-07 15:00:00|6867|6865|6870|6868|6873|6872|6865|6863|18049
1623078300000|2021-06-07 15:05:00|6869|6869|6869|6868|6870|6869|6866|6865|6982
1623078600000|2021-06-07 15:10:00|6870|6869|6874|6873|6874|6873|6866|6865|9666
1623078900000|2021-06-07 15:15:00|6875|6874|6875|6873|6877|6876|6873|6872|17700
1623079200000|2021-06-07 15:20:00|6874|6872|6873|6872|6874|6873|6871|6869|8584
1623079500000|2021-06-07 15:25:00|6874|6873|6872|6871|6875|6874|6870|6868|13104
1623135600000|2021-06-08 07:00:00|6850|6830|6835|6832|6850|6844|6831|6824|49946
1623135900000|2021-06-08 07:05:00|6836|6831|6815|6813|6840|6837|6814|6813|35736
1623136200000|2021-06-08 07:10:00|6814|6812|6806|6803|6821|6820|6806|6803|30457
1623136500000|2021-06-08 07:15:00|6805|6804|6803|6801|6810|6808|6798|6796|32758
1623136800000|2021-06-08 07:20:00|6802|6800|6806|6804|6816|6814|6801|6800|26594
1623137100000|2021-06-08 07:25:00|6805|6803|6806|6804|6808|6807|6798|6796|19248
1623137400000|2021-06-08 07:30:00|6805|6805|6805|6804|6812|6811|6804|6802|7688
1623137700000|2021-06-08 07:35:00|6806|6805|6799|6798|6806|6805|6797|6795|29579
1623138000000|2021-06-08 07:40:00|6800|6799|6798|6797|6802|6801|6794|6792|39955
1623138300000|2021-06-08 07:45:00|6797|6796|6792|6791|6798|6797|6788|6786|18071
1623138600000|2021-06-08 07:50:00|6791|6790|6781|6779|6792|6791|6780|6779|11469
1623138900000|2021-06-08 07:55:00|6782|6780|6790|6789|6790|6789|6780|6778|19971
1623139200000|2021-06-08 08:00:00|6789|6788|6779|6778|6792|6791|6779|6777|11997
1623139500000|2021-06-08 08:05:00|6780|6779|6783|6781|6784|6783|6779|6778|27730
1623139800000|2021-06-08 08:10:00|6784|6782|6788|6787|6788|6787|6780|6779|66861
1623140100000|2021-06-08 08:15:00|6787|6786|6798|6796|6799|6797|6786|6785|21868
1623140400000|2021-06-08 08:20:00|6797|6797|6796|6794|6799|6798|6793|6791|8319
1623140700000|2021-06-08 08:25:00|6795|6793|6803|6802|6803|6802|6790|6788|38269
1623141000000|2021-06-08 08:30:00|6802|6801|6803|6801|6804|6803|6799|6797|10442
1623141300000|2021-06-08 08:35:00|6802|6802|6807|6806|6808|6806|6801|6799|12655
1623141600000|2021-06-08 08:40:00|6808|6807|6795|6794|6810|6808|6792|6790|21780
1623141900000|2021-06-08 08:45:00|6794|6793|6794|6793|6796|6794|6789|6788|10286
1623142200000|2021-06-08 08:50:00|6793|6792|6794|6792|6796|6794|6791|6789|7037
1623142500000|2021-06-08 08:55:00|6795|6793|6797|6795|6799|6798|6794|6793|7082
1623142800000|2021-06-08 09:00:00|6796|6796|6798|6797|6800|6799|6794|6793|7003
1623143100000|2021-06-08 09:05:00|6799|6798|6810|6809|6811|6809|6798|6797|23322
1623143400000|2021-06-08 09:10:00|6811|6810|6809|6808|6814|6812|6808|6807|15230
1623143700000|2021-06-08 09:15:00|6810|6809|6809|6807|6812|6810|6808|6807|7702
1623144000000|2021-06-08 09:20:00|6810|6808|6822|6820|6822|6821|6805|6804|19235
1623144300000|2021-06-08 09:25:00|6823|6821|6817|6816|6826|6825|6812|6811|17422
1623144600000|2021-06-08 09:30:00|6818|6817|6821|6819|6823|6821|6814|6813|17084
1623144900000|2021-06-08 09:35:00|6820|6818|6815|6814|6822|6820|6815|6813|3101
1623145200000|2021-06-08 09:40:00|6816|6815|6813|6812|6816|6815|6807|6806|9429
1623145500000|2021-06-08 09:45:00|6814|6813|6812|6810|6815|6813|6809|6808|10815
1623145800000|2021-06-08 09:50:00|6811|6811|6813|6812|6815|6814|6811|6810|11202
1623146100000|2021-06-08 09:55:00|6814|6813|6817|6816|6818|6817|6812|6811|8367
1623146400000|2021-06-08 10:00:00|6816|6815|6809|6807|6816|6815|6808|6806|6647
1623146700000|2021-06-08 10:05:00|6808|6806|6799|6797|6808|6806|6798|6796|7992
1623147000000|2021-06-08 10:10:00|6798|6798|6795|6794|6800|6799|6795|6794|14741
1623147300000|2021-06-08 10:15:00|6794|6793|6775|6773|6794|6793|6772|6770|39546
1623147600000|2021-06-08 10:20:00|6774|6772|6779|6777|6783|6781|6771|6770|20398
1623147900000|2021-06-08 10:25:00|6778|6776|6773|6772|6778|6776|6769|6767|7153
1623148200000|2021-06-08 10:30:00|6772|6771|6781|6780|6784|6781|6768|6766|16625
1623148500000|2021-06-08 10:35:00|6780|6779|6794|6792|6794|6792|6780|6779|18731
1623148800000|2021-06-08 10:40:00|6793|6791|6790|6787|6794|6792|6788|6787|4950
1623149100000|2021-06-08 10:45:00|6791|6788|6786|6785|6792|6791|6783|6779|40365
1623149400000|2021-06-08 10:50:00|6787|6786|6780|6778|6788|6787|6780|6778|4386
1623149700000|2021-06-08 10:55:00|6781|6779|6781|6780|6782|6781|6779|6778|8259
1623150000000|2021-06-08 11:00:00|6782|6775|6774|6773|6782|6779|6773|6771|41710
1623150300000|2021-06-08 11:05:00|6775|6774|6772|6771|6775|6774|6772|6770|12797
1623150600000|2021-06-08 11:10:00|6771|6770|6777|6776|6779|6778|6769|6768|7876
1623150900000|2021-06-08 11:15:00|6778|6777|6787|6786|6787|6786|6778|6777|19081
1623151200000|2021-06-08 11:20:00|6788|6787|6787|6786|6790|6788|6781|6779|11538
1623151500000|2021-06-08 11:25:00|6788|6787|6793|6791|6794|6793|6788|6787|25716
1623151800000|2021-06-08 11:30:00|6794|6792|6797|6796|6799|6798|6792|6791|8295
1623152100000|2021-06-08 11:35:00|6798|6797|6797|6796|6800|6799|6796|6795|13478
1623152400000|2021-06-08 11:40:00|6798|6797|6801|6800|6801|6800|6797|6796|3387
1623152700000|2021-06-08 11:45:00|6802|6801|6801|6800|6803|6802|6799|6797|7641
1623153000000|2021-06-08 11:50:00|6800|6799|6796|6794|6800|6799|6794|6793|2907
1623153300000|2021-06-08 11:55:00|6795|6793|6807|6806|6807|6806|6795|6793|14154
1623153600000|2021-06-08 12:00:00|6808|6807|6805|6804|6813|6812|6805|6804|11622
1623153900000|2021-06-08 12:05:00|6804|6803|6803|6802|6807|6805|6801|6800|2642
1623154200000|2021-06-08 12:10:00|6804|6803|6802|6800|6805|6804|6801|6800|6372
1623154500000|2021-06-08 12:15:00|6801|6801|6805|6803|6805|6804|6798|6797|6909
1623154800000|2021-06-08 12:20:00|6804|6802|6809|6808|6810|6808|6803|6801|5148
1623155100000|2021-06-08 12:25:00|6810|6809|6811|6809|6813|6812|6810|6808|4948
1623155400000|2021-06-08 12:30:00|6812|6810|6804|6803|6814|6813|6803|6802|6086
1623155700000|2021-06-08 12:35:00|6803|6802|6810|6808|6810|6808|6802|6801|10057
1623156000000|2021-06-08 12:40:00|6809|6807|6809|6807|6810|6809|6805|6803|12127
1623156300000|2021-06-08 12:45:00|6808|6806|6806|6805|6809|6808|6804|6803|6965
1623156600000|2021-06-08 12:50:00|6805|6804|6806|6805|6807|6806|6803|6801|12126
1623156900000|2021-06-08 12:55:00|6805|6804|6810|6809|6812|6810|6805|6803|16792
1623157200000|2021-06-08 13:00:00|6811|6810|6810|6809|6813|6812|6809|6807|9520
1623157500000|2021-06-08 13:05:00|6809|6808|6809|6807|6810|6809|6805|6804|11056
1623157800000|2021-06-08 13:10:00|6808|6808|6814|6813|6814|6813|6808|6808|11863
1623158100000|2021-06-08 13:15:00|6815|6814|6814|6813|6817|6816|6813|6812|6144
1623158400000|2021-06-08 13:20:00|6815|6814|6817|6816|6817|6816|6812|6811|11889
1623158700000|2021-06-08 13:25:00|6818|6817|6817|6815|6818|6817|6815|6814|23491
1623159000000|2021-06-08 13:30:00|6816|6816|6816|6815|6821|6820|6814|6813|15640
1623159300000|2021-06-08 13:35:00|6815|6814|6803|6802|6818|6817|6803|6801|18817
1623159600000|2021-06-08 13:40:00|6802|6801|6807|6806|6807|6806|6799|6798|22659
1623159900000|2021-06-08 13:45:00|6808|6807|6806|6805|6811|6810|6804|6803|27156
1623160200000|2021-06-08 13:50:00|6805|6804|6807|6805|6810|6808|6802|6800|29195
1623160500000|2021-06-08 13:55:00|6808|6806|6808|6807|6809|6808|6799|6797|15028
1623160800000|2021-06-08 14:00:00|6809|6808|6819|6818|6820|6819|6809|6808|14024
1623161100000|2021-06-08 14:05:00|6820|6819|6813|6812|6820|6819|6812|6810|7106
1623161400000|2021-06-08 14:10:00|6812|6811|6816|6815|6817|6815|6812|6810|22398
1623161700000|2021-06-08 14:15:00|6815|6814|6810|6808|6818|6817|6809|6807|9329
1623162000000|2021-06-08 14:20:00|6809|6809|6804|6802|6809|6809|6803|6801|16088
1623162300000|2021-06-08 14:25:00|6805|6803|6817|6816|6818|6816|6803|6802|14122
1623162600000|2021-06-08 14:30:00|6816|6815|6813|6812|6817|6816|6809|6808|8207
1623162900000|2021-06-08 14:35:00|6812|6811|6822|6821|6823|6822|6811|6810|8300
1623163200000|2021-06-08 14:40:00|6823|6822|6827|6826|6828|6827|6821|6820|12627
1623163500000|2021-06-08 14:45:00|6828|6827|6835|6834|6836|6834|6827|6825|16969
1623163800000|2021-06-08 14:50:00|6836|6835|6835|6834|6839|6837|6834|6832|19260
1623164100000|2021-06-08 14:55:00|6836|6835|6831|6830|6839|6838|6831|6829|12891
1623164400000|2021-06-08 15:00:00|6832|6831|6833|6831|6837|6836|6832|6830|18560
1623164700000|2021-06-08 15:05:00|6834|6832|6842|6841|6842|6841|6833|6832|10466
1623165000000|2021-06-08 15:10:00|6841|6840|6827|6826|6842|6841|6827|6826|19925
1623165300000|2021-06-08 15:15:00|6828|6827|6830|6829|6833|6832|6828|6827|7484
1623165600000|2021-06-08 15:20:00|6829|6828|6830|6829|6830|6829|6822|6821|20189
1623165900000|2021-06-08 15:25:00|6829|6828|6831|6829|6833|6831|6827|6825|14452
1623222000000|2021-06-09 07:00:00|6815|6810|6816|6813|6817|6813|6792|6790|52330
1623222300000|2021-06-09 07:05:00|6817|6814|6834|6831|6835|6832|6813|6812|9579
1623222600000|2021-06-09 07:10:00|6833|6830|6824|6822|6833|6831|6815|6813|12232
1623222900000|2021-06-09 07:15:00|6825|6823|6829|6826|6833|6831|6819|6818|18269
1623223200000|2021-06-09 07:20:00|6830|6827|6832|6830|6834|6833|6825|6824|11808
1623223500000|2021-06-09 07:25:00|6833|6831|6844|6842|6852|6849|6833|6830|12337
1623223800000|2021-06-09 07:30:00|6843|6841|6843|6841|6845|6844|6837|6835|9729
1623224100000|2021-06-09 07:35:00|6844|6842|6843|6841|6844|6843|6838|6835|11202
1623224400000|2021-06-09 07:40:00|6844|6842|6849|6846|6849|6847|6841|6840|5400
1623224700000|2021-06-09 07:45:00|6848|6847|6837|6835|6849|6848|6837|6835|8718
1623225000000|2021-06-09 07:50:00|6836|6836|6824|6822|6837|6836|6823|6822|15871
1623225300000|2021-06-09 07:55:00|6823|6821|6827|6825|6830|6829|6821|6820|13922
1623225600000|2021-06-09 08:00:00|6828|6826|6830|6828|6832|6831|6822|6821|18885
1623225900000|2021-06-09 08:05:00|6829|6829|6825|6824|6833|6831|6823|6821|18933
1623226200000|2021-06-09 08:10:00|6826|6825|6821|6819|6828|6826|6819|6818|15099
1623226500000|2021-06-09 08:15:00|6820|6818|6824|6822|6824|6822|6817|6816|14339
1623226800000|2021-06-09 08:20:00|6825|6823|6818|6817|6827|6826|6817|6815|21695
1623227100000|2021-06-09 08:25:00|6817|6816|6815|6814|6824|6822|6808|6806|62548
1623227400000|2021-06-09 08:30:00|6814|6813|6816|6814|6823|6821|6813|6811|15503
1623227700000|2021-06-09 08:35:00|6815|6815|6824|6822|6830|6828|6813|6812|17258
1623228000000|2021-06-09 08:40:00|6823|6821|6822|6821|6823|6822|6819|6817|8779
1623228300000|2021-06-09 08:45:00|6823|6820|6824|6822|6824|6823|6818|6816|8418
1623228600000|2021-06-09 08:50:00|6823|6823|6817|6815|6824|6823|6816|6815|6696
1623228900000|2021-06-09 08:55:00|6818|6816|6815|6814|6820|6819|6815|6814|7636
1623229200000|2021-06-09 09:00:00|6814|6813|6813|6811|6814|6813|6810|6809|6474
1623229500000|2021-06-09 09:05:00|6814|6812|6787|6786|6814|6813|6787|6785|44198
1623229800000|2021-06-09 09:10:00|6788|6787|6787|6785|6798|6797|6786|6785|28344
1623230100000|2021-06-09 09:15:00|6786|6784|6791|6790|6792|6790|6782|6781|27016
1623230400000|2021-06-09 09:20:00|6792|6791|6797|6795|6801|6799|6791|6790|13508
1623230700000|2021-06-09 09:25:00|6796|6796|6789|6788|6798|6797|6789|6787|23975
1623231000000|2021-06-09 09:30:00|6788|6787|6786|6784|6790|6789|6778|6777|28289
1623231300000|2021-06-09 09:35:00|6787|6785|6782|6781|6787|6785|6777|6775|27405
1623231600000|2021-06-09 09:40:00|6781|6780|6782|6781|6783|6782|6779|6777|33489
1623231900000|2021-06-09 09:45:00|6783|6782|6781|6780|6789|6788|6779|6778|27194
1623232200000|2021-06-09 09:50:00|6780|6779|6780|6779|6783|6781|6778|6777|19018
1623232500000|2021-06-09 09:55:00|6781|6778|6780|6779|6784|6783|6779|6778|8976
1623232800000|2021-06-09 10:00:00|6781|6780|6781|6780|6784|6783|6779|6777|29559
1623233100000|2021-06-09 10:05:00|6780|6779|6775|6774|6781|6780|6769|6767|45150
1623233400000|2021-06-09 10:10:00|6774|6773|6771|6770|6776|6775|6769|6768|12037
1623233700000|2021-06-09 10:15:00|6772|6771|6767|6766|6776|6774|6766|6765|16713
1623234000000|2021-06-09 10:20:00|6768|6767|6764|6763|6772|6771|6763|6762|19257
1623234300000|2021-06-09 10:25:00|6763|6761|6759|6757|6765|6763|6758|6756|19547
1623234600000|2021-06-09 10:30:00|6758|6758|6754|6753|6758|6758|6753|6751|26457
1623234900000|2021-06-09 10:35:00|6755|6754|6751|6750|6755|6754|6750|6749|15959
1623235200000|2021-06-09 10:40:00|6750|6749|6756|6755|6756|6755|6747|6745|27199
1623235500000|2021-06-09 10:45:00|6757|6756|6758|6757|6759|6758|6752|6751|7669
1623235800000|2021-06-09 10:50:00|6757|6756|6746|6744|6759|6758|6745|6743|10107
1623236100000|2021-06-09 10:55:00|6745|6745|6751|6750|6752|6751|6744|6742|13478
1623236400000|2021-06-09 11:00:00|6752|6751|6743|6742|6755|6751|6742|6741|15792
1623236700000|2021-06-09 11:05:00|6742|6741|6741|6740|6744|6742|6740|6739|18869
1623237000000|2021-06-09 11:10:00|6740|6739|6735|6733|6742|6741|6734|6733|10120
1623237300000|2021-06-09 11:15:00|6736|6734|6736|6734|6739|6738|6734|6733|5205
1623237600000|2021-06-09 11:20:00|6737|6735|6737|6736|6740|6738|6736|6735|5263
1623237900000|2021-06-09 11:25:00|6736|6735|6732|6730|6737|6736|6731|6730|15669
1623238200000|2021-06-09 11:30:00|6731|6729|6721|6719|6731|6729|6716|6715|33888
1623238500000|2021-06-09 11:35:00|6722|6718|6729|6727|6729|6728|6718|6716|12942
1623238800000|2021-06-09 11:40:00|6730|6728|6734|6732|6738|6736|6729|6728|19691
1623239100000|2021-06-09 11:45:00|6735|6733|6735|6734|6735|6734|6733|6732|2906
1623239400000|2021-06-09 11:50:00|6734|6733|6745|6743|6747|6746|6734|6733|5883
1623239700000|2021-06-09 11:55:00|6744|6744|6751|6750|6753|6751|6744|6744|21460
1623240000000|2021-06-09 12:00:00|6752|6751|6760|6759|6762|6761|6751|6750|14113
1623240300000|2021-06-09 12:05:00|6759|6758|6758|6756|6765|6763|6757|6756|16361
1623240600000|2021-06-09 12:10:00|6757|6757|6761|6759|6766|6765|6753|6752|22224
1623240900000|2021-06-09 12:15:00|6762|6760|6760|6759|6767|6766|6760|6759|6281
1623241200000|2021-06-09 12:20:00|6761|6758|6751|6750|6761|6759|6749|6748|6324
1623241500000|2021-06-09 12:25:00|6752|6749|6752|6750|6753|6752|6748|6746|7662
1623241800000|2021-06-09 12:30:00|6751|6749|6753|6752|6758|6757|6751|6749|5257
1623242100000|2021-06-09 12:35:00|6754|6753|6742|6741|6755|6754|6742|6741|5929
1623242400000|2021-06-09 12:40:00|6743|6742|6747|6745|6748|6747|6741|6740|5019
1623242700000|2021-06-09 12:45:00|6746|6744|6746|6744|6747|6745|6742|6741|6572
1623243000000|2021-06-09 12:50:00|6745|6743|6743|6742|6747|6745|6742|6741|2630
1623243300000|2021-06-09 12:55:00|6744|6743|6745|6743|6746|6744|6742|6741|4466
1623243600000|2021-06-09 13:00:00|6746|6744|6753|6752|6754|6753|6744|6743|9627
1623243900000|2021-06-09 13:05:00|6754|6753|6750|6749|6757|6756|6750|6749|8220
1623244200000|2021-06-09 13:10:00|6749|6748|6749|6747|6751|6750|6747|6746|3735
1623244500000|2021-06-09 13:15:00|6748|6748|6750|6748|6753|6752|6748|6748|3867
1623244800000|2021-06-09 13:20:00|6749|6749|6753|6752|6754|6753|6749|6748|3958
1623245100000|2021-06-09 13:25:00|6752|6751|6751|6750|6753|6752|6750|6749|3260
1623245400000|2021-06-09 13:30:00|6752|6749|6749|6747|6752|6751|6739|6738|13951
1623245700000|2021-06-09 13:35:00|6748|6746|6736|6734|6749|6747|6733|6731|14550
1623246000000|2021-06-09 13:40:00|6737|6735|6734|6733|6738|6736|6724|6723|30275
1623246300000|2021-06-09 13:45:00|6735|6734|6727|6725|6736|6734|6722|6721|37596
1623246600000|2021-06-09 13:50:00|6726|6724|6727|6726|6727|6726|6720|6718|31267
1623246900000|2021-06-09 13:55:00|6726|6725|6730|6728|6732|6730|6723|6721|13024
1623247200000|2021-06-09 14:00:00|6729|6727|6730|6729|6735|6734|6729|6726|10989
1623247500000|2021-06-09 14:05:00|6731|6730|6736|6734|6740|6739|6730|6729|18538
1623247800000|2021-06-09 14:10:00|6735|6733|6732|6730|6736|6735|6728|6727|10719
1623248100000|2021-06-09 14:15:00|6731|6729|6725|6724|6732|6730|6723|6722|11568
1623248400000|2021-06-09 14:20:00|6724|6723|6726|6725|6732|6731|6724|6723|11367
1623248700000|2021-06-09 14:25:00|6725|6724|6726|6725|6728|6726|6723|6722|11082
1623249000000|2021-06-09 14:30:00|6725|6724|6718|6716|6726|6725|6718|6716|10131
1623249300000|2021-06-09 14:35:00|6719|6717|6721|6720|6724|6722|6718|6717|17774
1623249600000|2021-06-09 14:40:00|6720|6719|6724|6723|6732|6731|6720|6719|31266
1623249900000|2021-06-09 14:45:00|6725|6724|6732|6731|6734|6732|6724|6723|19296
1623250200000|2021-06-09 14:50:00|6733|6732|6741|6739|6742|6741|6732|6732|26407
1623250500000|2021-06-09 14:55:00|6742|6740|6741|6739|6750|6748|6740|6739|28559
1623250800000|2021-06-09 15:00:00|6742|6740|6740|6739|6749|6748|6740|6739|17197
1623251100000|2021-06-09 15:05:00|6741|6740|6747|6745|6748|6747|6740|6738|6128
1623251400000|2021-06-09 15:10:00|6747|6744|6740|6738|6748|6746|6737|6734|1795
1623251700000|2021-06-09 15:15:00|6742|6740|6745|6742|6746|6743|6741|6739|2007
1623252000000|2021-06-09 15:20:00|6744|6741|6751|6749|6751|6749|6742|6739|3133
1623252300000|2021-06-09 15:25:00|6750|6748|6748|6745|6755|6752|6745|6743|3737
1623308400000|2021-06-10 07:00:00|6765|6756|6734|6731|6775|6768|6732|6730|44815
1623308700000|2021-06-10 07:05:00|6735|6730|6724|6722|6740|6737|6724|6722|13780
1623309000000|2021-06-10 07:10:00|6725|6723|6704|6702|6729|6727|6702|6700|26444
1623309300000|2021-06-10 07:15:00|6703|6701|6702|6699|6708|6706|6699|6697|51061
1623309600000|2021-06-10 07:20:00|6701|6698|6699|6697|6712|6710|6699|6697|26663
1623309900000|2021-06-10 07:25:00|6698|6698|6699|6697|6706|6705|6697|6695|18360
1623310200000|2021-06-10 07:30:00|6700|6698|6691|6688|6702|6700|6689|6688|14858
1623310500000|2021-06-10 07:35:00|6690|6687|6678|6676|6690|6688|6678|6676|15338
1623310800000|2021-06-10 07:40:00|6679|6677|6675|6673|6686|6685|6674|6672|30640
1623311100000|2021-06-10 07:45:00|6674|6672|6671|6669|6677|6676|6668|6666|27944
1623311400000|2021-06-10 07:50:00|6670|6668|6659|6657|6674|6673|6656|6655|16975
1623311700000|2021-06-10 07:55:00|6660|6658|6664|6663|6666|6665|6658|6657|37960
1623312000000|2021-06-10 08:00:00|6665|6664|6652|6650|6670|6669|6650|6648|29759
1623312300000|2021-06-10 08:05:00|6651|6649|6651|6650|6658|6656|6648|6645|66999
1623312600000|2021-06-10 08:10:00|6652|6651|6656|6655|6661|6660|6652|6651|11544
1623312900000|2021-06-10 08:15:00|6657|6656|6684|6682|6691|6689|6657|6656|23071
1623313200000|2021-06-10 08:20:00|6683|6681|6682|6680|6687|6684|6679|6678|12275
1623313500000|2021-06-10 08:25:00|6683|6681|6673|6671|6686|6684|6673|6671|6525
1623313800000|2021-06-10 08:30:00|6672|6670|6677|6674|6683|6682|6671|6670|10609
1623314100000|2021-06-10 08:35:00|6678|6675|6674|6673|6682|6679|6674|6673|6682
1623314400000|2021-06-10 08:40:00|6675|6674|6682|6679|6682|6681|6674|6673|19370
1623314700000|2021-06-10 08:45:00|6683|6680|6690|6688|6694|6692|6683|6680|8715
1623315000000|2021-06-10 08:50:00|6689|6687|6697|6695|6698|6697|6689|6687|7242
1623315300000|2021-06-10 08:55:00|6698|6696|6695|6693|6701|6700|6693|6692|7263
1623315600000|2021-06-10 09:00:00|6696|6694|6707|6705|6709|6707|6693|6692|7696
1623315900000|2021-06-10 09:05:00|6708|6706|6704|6702|6711|6709|6704|6702|6121
1623316200000|2021-06-10 09:10:00|6703|6700|6702|6700|6703|6702|6696|6695|26246
1623316500000|2021-06-10 09:15:00|6701|6701|6704|6702|6709|6707|6701|6701|5345
1623316800000|2021-06-10 09:20:00|6703|6701|6694|6692|6703|6701|6693|6691|5005
1623317100000|2021-06-10 09:25:00|6695|6693|6701|6699|6701|6700|6694|6693|5233
1623317400000|2021-06-10 09:30:00|6700|6700|6713|6711|6713|6711|6699|6697|5670
1623317700000|2021-06-10 09:35:00|6714|6712|6720|6719|6721|6720|6714|6712|8745
1623318000000|2021-06-10 09:40:00|6721|6720|6725|6722|6727|6725|6719|6717|15431
1623318300000|2021-06-10 09:45:00|6726|6723|6736|6735|6736|6735|6725|6723|4241
1623318600000|2021-06-10 09:50:00|6737|6734|6743|6741|6743|6742|6735|6733|9112
1623318900000|2021-06-10 09:55:00|6744|6742|6744|6742|6751|6750|6742|6741|39537
1623319200000|2021-06-10 10:00:00|6745|6743|6756|6753|6758|6756|6745|6743|12481
1623319500000|2021-06-10 10:05:00|6757|6754|6754|6752|6758|6756|6753|6751|6232
1623319800000|2021-06-10 10:10:00|6753|6753|6755|6754|6760|6758|6753|6752|17189
1623320100000|2021-06-10 10:15:00|6754|6753|6757|6755|6759|6758|6752|6751|12124
1623320400000|2021-06-10 10:20:00|6758|6756|6759|6757|6762|6761|6757|6755|7928
1623320700000|2021-06-10 10:25:00|6760|6758|6757|6756|6760|6759|6755|6754|15947
1623321000000|2021-06-10 10:30:00|6756|6755|6760|6758|6762|6761|6755|6754|8819
1623321300000|2021-06-10 10:35:00|6761|6759|6758|6757|6761|6760|6754|6753|23986
1623321600000|2021-06-10 10:40:00|6757|6756|6755|6753|6758|6757|6754|6752|10557
1623321900000|2021-06-10 10:45:00|6756|6754|6746|6744|6756|6755|6744|6743|6378
1623322200000|2021-06-10 10:50:00|6745|6745|6750|6748|6751|6749|6745|6744|5273
1623322500000|2021-06-10 10:55:00|6751|6749|6746|6744|6753|6752|6745|6743|2936
1623322800000|2021-06-10 11:00:00|6745|6743|6748|6747|6756|6754|6745|6743|20281
1623323100000|2021-06-10 11:05:00|6749|6748|6748|6747|6750|6748|6744|6743|4284
1623323400000|2021-06-10 11:10:00|6749|6748|6747|6746|6750|6749|6747|6745|1752
1623323700000|2021-06-10 11:15:00|6746|6745|6739|6738|6746|6745|6738|6737|3264
1623324000000|2021-06-10 11:20:00|6740|6739|6741|6740|6741|6740|6737|6736|6090
1623324300000|2021-06-10 11:25:00|6740|6739|6733|6731|6741|6740|6731|6730|6442
1623324600000|2021-06-10 11:30:00|6732|6732|6727|6725|6733|6732|6725|6723|12023
1623324900000|2021-06-10 11:35:00|6726|6724|6727|6726|6729|6728|6724|6723|6626
1623325200000|2021-06-10 11:40:00|6726|6725|6731|6729|6734|6733|6726|6725|23427
1623325500000|2021-06-10 11:45:00|6730|6728|6735|6733|6759|6756|6728|6726|39859
1623325800000|2021-06-10 11:50:00|6736|6734|6740|6738|6740|6739|6732|6731|20541
1623326100000|2021-06-10 11:55:00|6739|6737|6736|6735|6741|6740|6735|6733|2329
1623326400000|2021-06-10 12:00:00|6737|6736|6741|6740|6741|6740|6735|6734|12810
1623326700000|2021-06-10 12:05:00|6740|6739|6734|6733|6742|6740|6732|6731|6055
1623327000000|2021-06-10 12:10:00|6735|6734|6733|6731|6740|6739|6733|6731|5923
1623327300000|2021-06-10 12:15:00|6734|6732|6731|6730|6736|6735|6731|6730|5747
1623327600000|2021-06-10 12:20:00|6732|6731|6735|6734|6736|6735|6731|6730|10516
1623327900000|2021-06-10 12:25:00|6736|6735|6735|6733|6737|6736|6732|6730|3534
1623328200000|2021-06-10 12:30:00|6734|6732|6755|6752|6758|6756|6725|6720|53038
1623328500000|2021-06-10 12:35:00|6756|6753|6764|6762|6764|6762|6750|6748|7256
1623328800000|2021-06-10 12:40:00|6765|6763|6762|6760|6774|6772|6760|6759|13873
1623329100000|2021-06-10 12:45:00|6763|6761|6769|6766|6771|6770|6758|6757|13141
1623329400000|2021-06-10 12:50:00|6770|6767|6768|6765|6775|6773|6768|6765|9631
1623329700000|2021-06-10 12:55:00|6767|6764|6765|6762|6769|6767|6764|6762|6543
1623330000000|2021-06-10 13:00:00|6766|6763|6758|6756|6766|6765|6757|6755|4705
1623330300000|2021-06-10 13:05:00|6757|6757|6756|6754|6759|6758|6755|6753|3377
1623330600000|2021-06-10 13:10:00|6757|6755|6758|6757|6761|6760|6752|6751|9468
1623330900000|2021-06-10 13:15:00|6759|6758|6761|6760|6762|6761|6757|6755|8949
1623331200000|2021-06-10 13:20:00|6762|6761|6765|6764|6768|6767|6762|6761|6988
1623331500000|2021-06-10 13:25:00|6764|6763|6769|6768|6769|6768|6762|6761|7291
1623331800000|2021-06-10 13:30:00|6770|6769|6783|6782|6785|6784|6770|6768|13329
1623332100000|2021-06-10 13:35:00|6782|6781|6767|6764|6785|6783|6766|6764|10171
1623332400000|2021-06-10 13:40:00|6768|6765|6768|6767|6770|6768|6764|6762|9939
1623332700000|2021-06-10 13:45:00|6769|6768|6764|6762|6772|6771|6762|6760|13723
1623333000000|2021-06-10 13:50:00|6765|6763|6777|6776|6784|6782|6762|6761|8322
1623333300000|2021-06-10 13:55:00|6776|6775|6777|6774|6778|6776|6768|6767|10316
1623333600000|2021-06-10 14:00:00|6778|6775|6766|6764|6778|6777|6762|6760|5936
1623333900000|2021-06-10 14:05:00|6765|6765|6765|6764|6769|6768|6764|6762|7808
1623334200000|2021-06-10 14:10:00|6766|6765|6767|6766|6768|6766|6759|6758|29383
1623334500000|2021-06-10 14:15:00|6766|6765|6757|6755|6766|6765|6757|6755|11922
1623334800000|2021-06-10 14:20:00|6756|6754|6748|6746|6759|6757|6747|6745|15610
1623335100000|2021-06-10 14:25:00|6747|6745|6746|6744|6752|6750|6744|6742|17335
1623335400000|2021-06-10 14:30:00|6745|6745|6734|6732|6747|6746|6734|6732|16371
1623335700000|2021-06-10 14:35:00|6735|6733|6729|6727|6738|6736|6728|6726|10236
1623336000000|2021-06-10 14:40:00|6728|6726|6728|6727|6733|6732|6726|6724|10368
1623336300000|2021-06-10 14:45:00|6727|6726|6732|6731|6733|6732|6722|6720|12780
1623336600000|2021-06-10 14:50:00|6731|6730|6717|6716|6738|6736|6716|6715|9111
1623336900000|2021-06-10 14:55:00|6716|6715|6717|6715|6724|6722|6715|6714|20827
1623337200000|2021-06-10 15:00:00|6718|6716|6722|6721|6726|6724|6715|6713|8094
1623337500000|2021-06-10 15:05:00|6721|6720|6729|6727|6733|6731|6720|6719|12324
1623337800000|2021-06-10 15:10:00|6730|6726|6727|6726|6733|6732|6725|6724|26163
1623338100000|2021-06-10 15:15:00|6728|6727|6735|6733|6736|6735|6727|6726|11535
1623338400000|2021-06-10 15:20:00|6734|6734|6734|6733|6736|6735|6732|6730|13293
1623338700000|2021-06-10 15:25:00|6735|6732|6728|6726|6738|6737|6727|6725|16233
1623394800000|2021-06-11 07:00:00|6730|6711|6690|6688|6730|6712|6687|6684|38378
1623395100000|2021-06-11 07:05:00|6689|6687|6690|6687|6696|6693|6683|6680|19667
1623395400000|2021-06-11 07:10:00|6691|6688|6692|6691|6695|6692|6684|6681|9245
1623395700000|2021-06-11 07:15:00|6691|6689|6692|6690|6693|6691|6681|6679|16612
1623396000000|2021-06-11 07:20:00|6691|6689|6700|6697|6701|6700|6688|6686|34791
1623396300000|2021-06-11 07:25:00|6699|6696|6713|6711|6714|6713|6696|6694|11327
1623396600000|2021-06-11 07:30:00|6714|6710|6710|6708|6721|6719|6709|6707|6003
1623396900000|2021-06-11 07:35:00|6711|6709|6716|6713|6716|6714|6706|6704|4006
1623397200000|2021-06-11 07:40:00|6715|6712|6723|6722|6725|6723|6712|6711|11774
1623397500000|2021-06-11 07:45:00|6724|6723|6729|6726|6730|6728|6720|6718|21703
1623397800000|2021-06-11 07:50:00|6728|6725|6720|6718|6728|6725|6719|6718|5216
1623398100000|2021-06-11 07:55:00|6719|6717|6713|6711|6725|6723|6712|6709|18417
1623398400000|2021-06-11 08:00:00|6712|6710|6709|6707|6716|6714|6704|6703|5956
1623398700000|2021-06-11 08:05:00|6708|6708|6716|6714|6716|6714|6708|6707|10860
1623399000000|2021-06-11 08:10:00|6715|6713|6721|6720|6722|6720|6711|6710|4561
1623399300000|2021-06-11 08:15:00|6720|6719|6723|6722|6726|6724|6720|6719|10082
1623399600000|2021-06-11 08:20:00|6724|6723|6707|6705|6724|6723|6706|6705|22006
1623399900000|2021-06-11 08:25:00|6706|6706|6703|6702|6707|6706|6702|6701|9801
1623400200000|2021-06-11 08:30:00|6704|6703|6706|6705|6707|6706|6701|6700|18256
1623400500000|2021-06-11 08:35:00|6707|6706|6709|6708|6711|6710|6706|6704|17114
1623400800000|2021-06-11 08:40:00|6710|6709|6713|6712|6716|6714|6708|6707|17757
1623401100000|2021-06-11 08:45:00|6712|6711|6708|6706|6713|6711|6704|6703|13561
1623401400000|2021-06-11 08:50:00|6707|6707|6701|6700|6708|6707|6701|6700|8793
1623401700000|2021-06-11 08:55:00|6702|6701|6699|6698|6702|6701|6698|6697|7952
1623402000000|2021-06-11 09:00:00|6700|6699|6713|6712|6715|6713|6700|6699|14753
1623402300000|2021-06-11 09:05:00|6714|6713|6716|6715|6718|6717|6714|6712|7931
1623402600000|2021-06-11 09:10:00|6717|6716|6716|6715|6718|6717|6713|6712|4700
1623402900000|2021-06-11 09:15:00|6717|6716|6711|6710|6717|6716|6711|6710|4028
1623403200000|2021-06-11 09:20:00|6710|6709|6713|6711|6714|6712|6709|6708|9915
1623403500000|2021-06-11 09:25:00|6711|6710|6719|6718|6724|6723|6710|6709|13455
1623403800000|2021-06-11 09:30:00|6718|6717|6711|6710|6721|6719|6711|6710|1848
1623404100000|2021-06-11 09:35:00|6712|6711|6725|6723|6725|6723|6712|6711|5039
1623404400000|2021-06-11 09:40:00|6724|6724|6728|6727|6734|6732|6723|6721|8313
1623404700000|2021-06-11 09:45:00|6729|6728|6725|6724|6731|6729|6725|6723|11547
1623405000000|2021-06-11 09:50:00|6726|6725|6727|6725|6732|6730|6726|6725|7704
1623405300000|2021-06-11 09:55:00|6726|6726|6733|6732|6736|6735|6726|6726|18663
1623405600000|2021-06-11 10:00:00|6734|6733|6735|6733|6738|6736|6731|6729|7411
1623405900000|2021-06-11 10:05:00|6734|6732|6738|6736|6741|6739|6734|6732|1257
1623406200000|2021-06-11 10:10:00|6737|6735|6739|6737|6740|6738|6734|6733|10056
1623406500000|2021-06-11 10:15:00|6740|6738|6742|6740|6744|6743|6739|6738|7414
1623406800000|2021-06-11 10:20:00|6741|6741|6748|6746|6748|6747|6741|6740|5473
1623407100000|2021-06-11 10:25:00|6749|6747|6749|6748|6750|6748|6745|6744|5288
1623407400000|2021-06-11 10:30:00|6750|6749|6746|6744|6750|6749|6745|6744|4299
1623407700000|2021-06-11 10:35:00|6747|6745|6747|6745|6749|6748|6743|6741|2969
1623408000000|2021-06-11 10:40:00|6746|6744|6739|6738|6747|6745|6739|6738|3237
1623408300000|2021-06-11 10:45:00|6740|6739|6744|6743|6747|6746|6739|6738|3924
1623408600000|2021-06-11 10:50:00|6745|6744|6750|6748|6751|6750|6745|6744|5718
1623408900000|2021-06-11 10:55:00|6751|6749|6764|6761|6765|6764|6750|6749|10568
1623409200000|2021-06-11 11:00:00|6763|6763|6767|6765|6770|6768|6763|6763|85380
1623409500000|2021-06-11 11:05:00|6768|6766|6754|6752|6773|6771|6754|6752|30816
1623409800000|2021-06-11 11:10:00|6755|6753|6749|6747|6755|6754|6743|6741|6719
1623410100000|2021-06-11 11:15:00|6748|6748|6749|6747|6751|6749|6748|6747|5310
1623410400000|2021-06-11 11:20:00|6750|6748|6751|6750|6753|6752|6749|6747|17382
1623410700000|2021-06-11 11:25:00|6752|6751|6744|6743|6752|6751|6743|6742|17109
1623411000000|2021-06-11 11:30:00|6745|6744|6751|6750|6753|6751|6745|6744|15662
1623411300000|2021-06-11 11:35:00|6752|6751|6748|6747|6755|6754|6748|6747|5080
1623411600000|2021-06-11 11:40:00|6747|6746|6747|6746|6748|6747|6745|6743|4618
1623411900000|2021-06-11 11:45:00|6746|6745|6741|6740|6747|6746|6741|6740|5605
1623412200000|2021-06-11 11:50:00|6740|6739|6743|6742|6744|6742|6738|6737|5784
1623412500000|2021-06-11 11:55:00|6742|6741|6744|6743|6745|6744|6741|6740|2389
1623412800000|2021-06-11 12:00:00|6745|6744|6754|6752|6754|6753|6743|6742|4368
1623413100000|2021-06-11 12:05:00|6755|6753|6761|6760|6761|6760|6754|6753|6753
1623413400000|2021-06-11 12:10:00|6762|6759|6756|6754|6762|6761|6753|6752|6007
1623413700000|2021-06-11 12:15:00|6755|6755|6752|6751|6756|6755|6749|6747|3565
1623414000000|2021-06-11 12:20:00|6753|6752|6754|6752|6755|6753|6749|6748|5334
1623414300000|2021-06-11 12:25:00|6753|6753|6751|6749|6759|6757|6750|6749|7282
1623414600000|2021-06-11 12:30:00|6750|6750|6754|6753|6758|6756|6750|6749|6034
1623414900000|2021-06-11 12:35:00|6753|6752|6748|6747|6754|6753|6746|6745|9175
1623415200000|2021-06-11 12:40:00|6749|6748|6751|6750|6752|6750|6747|6745|8221
1623415500000|2021-06-11 12:45:00|6752|6751|6748|6747|6752|6751|6744|6743|8626
1623415800000|2021-06-11 12:50:00|6747|6746|6750|6749|6755|6754|6746|6745|15562
1623416100000|2021-06-11 12:55:00|6751|6750|6754|6753|6756|6755|6751|6749|14159
1623416400000|2021-06-11 13:00:00|6755|6754|6769|6768|6769|6768|6754|6753|17017
1623416700000|2021-06-11 13:05:00|6768|6767|6768|6767|6769|6768|6765|6763|9774
1623417000000|2021-06-11 13:10:00|6769|6768|6758|6757|6769|6768|6757|6756|6337
1623417300000|2021-06-11 13:15:00|6759|6758|6751|6750|6760|6759|6750|6748|12557
1623417600000|2021-06-11 13:20:00|6752|6749|6754|6753|6755|6753|6750|6749|5943
1623417900000|2021-06-11 13:25:00|6753|6752|6753|6751|6755|6754|6749|6747|6237
1623418200000|2021-06-11 13:30:00|6752|6750|6760|6758|6761|6760|6752|6750|18389
1623418500000|2021-06-11 13:35:00|6761|6759|6770|6768|6770|6769|6761|6759|11379
1623418800000|2021-06-11 13:40:00|6771|6769|6770|6769|6780|6779|6769|6767|24077
1623419100000|2021-06-11 13:45:00|6769|6768|6766|6764|6770|6768|6759|6757|15895
1623419400000|2021-06-11 13:50:00|6765|6765|6764|6762|6768|6766|6760|6758|9284
1623419700000|2021-06-11 13:55:00|6763|6761|6758|6757|6765|6764|6753|6751|14750
1623420000000|2021-06-11 14:00:00|6759|6758|6755|6752|6761|6760|6753|6752|21408
1623420300000|2021-06-11 14:05:00|6754|6753|6751|6750|6754|6753|6748|6747|11495
1623420600000|2021-06-11 14:10:00|6750|6749|6748|6746|6753|6752|6746|6745|5734
1623420900000|2021-06-11 14:15:00|6747|6745|6747|6745|6750|6749|6744|6743|7136
1623421200000|2021-06-11 14:20:00|6746|6744|6747|6746|6749|6748|6742|6740|5085
1623421500000|2021-06-11 14:25:00|6746|6745|6764|6762|6764|6762|6746|6745|12683
1623421800000|2021-06-11 14:30:00|6763|6761|6763|6762|6764|6763|6760|6759|10325
1623422100000|2021-06-11 14:35:00|6762|6761|6756|6754|6764|6762|6754|6753|16690
1623422400000|2021-06-11 14:40:00|6757|6755|6764|6763|6764|6763|6757|6755|14266
1623422700000|2021-06-11 14:45:00|6765|6764|6762|6761|6768|6766|6761|6760|17873
1623423000000|2021-06-11 14:50:00|6763|6762|6756|6754|6763|6762|6752|6751|9618
1623423300000|2021-06-11 14:55:00|6757|6755|6748|6746|6757|6755|6747|6746|4165
1623423600000|2021-06-11 15:00:00|6747|6747|6751|6750|6753|6752|6745|6744|11662
1623423900000|2021-06-11 15:05:00|6752|6751|6756|6755|6756|6755|6751|6750|9517
1623424200000|2021-06-11 15:10:00|6757|6754|6755|6754|6757|6755|6752|6750|6707
1623424500000|2021-06-11 15:15:00|6756|6755|6763|6761|6763|6762|6755|6754|31482
1623424800000|2021-06-11 15:20:00|6762|6762|6757|6756|6763|6762|6756|6755|9589
1623425100000|2021-06-11 15:25:00|6756|6755|6759|6757|6760|6758|6753|6752|21902
1623654000000|2021-06-14 07:00:00|6774|6762|6797|6794|6800|6798|6771|6762|44652
1623654300000|2021-06-14 07:05:00|6796|6793|6791|6789|6800|6798|6784|6781|87769
1623654600000|2021-06-14 07:10:00|6792|6790|6772|6770|6803|6802|6772|6769|53876
1623654900000|2021-06-14 07:15:00|6771|6769|6769|6768|6780|6778|6764|6763|22526
1623655200000|2021-06-14 07:20:00|6770|6769|6762|6760|6773|6771|6760|6759|21087
1623655500000|2021-06-14 07:25:00|6761|6762|6753|6751|6766|6764|6752|6751|9199
1623655800000|2021-06-14 07:30:00|6754|6752|6750|6748|6754|6752|6742|6741|18545
1623656100000|2021-06-14 07:35:00|6751|6749|6749|6747|6759|6757|6748|6747|9041
1623656400000|2021-06-14 07:40:00|6748|6746|6762|6760|6762|6761|6743|6741|39693
1623656700000|2021-06-14 07:45:00|6763|6761|6756|6755|6763|6761|6756|6754|5558
1623657000000|2021-06-14 07:50:00|6757|6757|6764|6762|6764|6763|6756|6755|4418
1623657300000|2021-06-14 07:55:00|6763|6761|6769|6767|6771|6770|6763|6761|12862
1623657600000|2021-06-14 08:00:00|6768|6766|6749|6748|6768|6766|6748|6747|8485
1623657900000|2021-06-14 08:05:00|6750|6747|6749|6747|6753|6751|6748|6746|9814
1623658200000|2021-06-14 08:10:00|6751|6748|6745|6744|6755|6754|6745|6743|8553
1623658500000|2021-06-14 08:15:00|6744|6743|6745|6743|6750|6749|6738|6736|28431
1623658800000|2021-06-14 08:20:00|6744|6744|6743|6742|6745|6744|6738|6737|10291
1623659100000|2021-06-14 08:25:00|6744|6741|6748|6746|6749|6748|6740|6739|16061
1623659400000|2021-06-14 08:30:00|6747|6747|6748|6747|6752|6751|6745|6744|8598
1623659700000|2021-06-14 08:35:00|6747|6746|6737|6736|6747|6746|6737|6736|8848
1623660000000|2021-06-14 08:40:00|6736|6735|6744|6743|6748|6746|6734|6733|13041
1623660300000|2021-06-14 08:45:00|6745|6741|6747|6746|6749|6748|6743|6741|12569
1623660600000|2021-06-14 08:50:00|6746|6745|6744|6743|6747|6746|6741|6740|8845
1623660900000|2021-06-14 08:55:00|6745|6744|6746|6745|6748|6746|6743|6742|7436
1623661200000|2021-06-14 09:00:00|6745|6744|6752|6751|6753|6751|6745|6744|16656
1623661500000|2021-06-14 09:05:00|6753|6752|6754|6752|6760|6759|6751|6748|8064
1623661800000|2021-06-14 09:10:00|6753|6753|6736|6734|6754|6753|6734|6733|22796
1623662100000|2021-06-14 09:15:00|6735|6732|6740|6739|6741|6739|6731|6730|10565
1623662400000|2021-06-14 09:20:00|6741|6740|6734|6733|6744|6742|6732|6731|13356
1623662700000|2021-06-14 09:25:00|6733|6732|6747|6746|6748|6746|6732|6730|6344
1623663000000|2021-06-14 09:30:00|6746|6745|6746|6744|6749|6748|6744|6743|4158
1623663300000|2021-06-14 09:35:00|6745|6743|6741|6740|6748|6747|6741|6740|16288
1623663600000|2021-06-14 09:40:00|6742|6741|6742|6741|6744|6743|6741|6740|8279
1623663900000|2021-06-14 09:45:00|6743|6740|6740|6738|6744|6743|6738|6737|13096
1623664200000|2021-06-14 09:50:00|6739|6737|6736|6735|6739|6737|6735|6733|2369
1623664500000|2021-06-14 09:55:00|6735|6734|6737|6736|6740|6739|6735|6734|5170
1623664800000|2021-06-14 10:00:00|6738|6737|6745|6744|6745|6744|6735|6734|6606
1623665100000|2021-06-14 10:05:00|6746|6745|6747|6746|6747|6746|6744|6743|5043
1623665400000|2021-06-14 10:10:00|6746|6745|6749|6748|6751|6749|6744|6743|7185
1623665700000|2021-06-14 10:15:00|6750|6749|6754|6753|6755|6753|6749|6748|5524
1623666000000|2021-06-14 10:20:00|6755|6754|6750|6749|6756|6754|6748|6747|10750
1623666300000|2021-06-14 10:25:00|6751|6750|6750|6749|6751|6750|6745|6744|8792
1623666600000|2021-06-14 10:30:00|6751|6750|6749|6748|6754|6753|6748|6747|9122
1623666900000|2021-06-14 10:35:00|6750|6749|6745|6744|6750|6749|6743|6742|4347
1623667200000|2021-06-14 10:40:00|6744|6743|6742|6741|6744|6743|6741|6740|3534
1623667500000|2021-06-14 10:45:00|6741|6740|6739|6738|6742|6740|6736|6735|3582
1623667800000|2021-06-14 10:50:00|6740|6739|6742|6741|6744|6743|6738|6736|4449
1623668100000|2021-06-14 10:55:00|6741|6740|6738|6736|6747|6746|6736|6734|3922
1623668400000|2021-06-14 11:00:00|6741|6737|6739|6738|6741|6739|6739|6734|4269
1623668700000|2021-06-14 11:05:00|6738|6737|6738|6737|6741|6740|6737|6736|5539
1623669000000|2021-06-14 11:10:00|6737|6736|6733|6732|6739|6738|6733|6732|6493
1623669300000|2021-06-14 11:15:00|6734|6733|6731|6730|6735|6734|6730|6728|17799
1623669600000|2021-06-14 11:20:00|6730|6729|6728|6727|6730|6729|6725|6724|8710
1623669900000|2021-06-14 11:25:00|6729|6726|6723|6722|6729|6727|6721|6719|3625
1623670200000|2021-06-14 11:30:00|6722|6721|6723|6721|6724|6723|6721|6720|3800
1623670500000|2021-06-14 11:35:00|6724|6722|6723|6722|6725|6724|6721|6720|11402
1623670800000|2021-06-14 11:40:00|6722|6721|6723|6722|6725|6724|6722|6720|8061
1623671100000|2021-06-14 11:45:00|6724|6721|6717|6716|6724|6721|6716|6715|4184
1623671400000|2021-06-14 11:50:00|6719|6718|6721|6720|6724|6723|6718|6716|10585
1623671700000|2021-06-14 11:55:00|6722|6719|6724|6723|6725|6724|6720|6719|1714
1623672000000|2021-06-14 12:00:00|6725|6724|6730|6729|6730|6729|6725|6724|7563
1623672300000|2021-06-14 12:05:00|6729|6728|6735|6734|6735|6734|6727|6726|7357
1623672600000|2021-06-14 12:10:00|6736|6735|6734|6733|6739|6738|6733|6732|12091
1623672900000|2021-06-14 12:15:00|6735|6734|6740|6739|6741|6739|6735|6733|4835
1623673200000|2021-06-14 12:20:00|6739|6738|6739|6738|6741|6740|6738|6737|3180
1623673500000|2021-06-14 12:25:00|6738|6737|6738|6737|6741|6740|6737|6736|2584
1623673800000|2021-06-14 12:30:00|6739|6738|6737|6735|6740|6738|6736|6735|9672
1623674100000|2021-06-14 12:35:00|6738|6736|6736|6735|6740|6738|6736|6735|4871
1623674400000|2021-06-14 12:40:00|6737|6736|6743|6741|6745|6744|6736|6735|5079
1623674700000|2021-06-14 12:45:00|6742|6742|6735|6734|6743|6742|6735|6733|3968
1623675000000|2021-06-14 12:50:00|6736|6733|6738|6737|6742|6740|6734|6733|5725
1623675300000|2021-06-14 12:55:00|6739|6738|6746|6744|6747|6746|6739|6738|23304
1623675600000|2021-06-14 13:00:00|6745|6743|6738|6737|6746|6744|6737|6736|9595
1623675900000|2021-06-14 13:05:00|6739|6738|6740|6739|6742|6740|6736|6735|5912
1623676200000|2021-06-14 13:10:00|6739|6738|6735|6734|6740|6739|6735|6734|6372
1623676500000|2021-06-14 13:15:00|6734|6733|6732|6731|6736|6734|6731|6730|3488
1623676800000|2021-06-14 13:20:00|6735|6732|6745|6743|6745|6744|6735|6732|12761
1623677100000|2021-06-14 13:25:00|6744|6742|6747|6746|6749|6747|6740|6739|7264
1623677400000|2021-06-14 13:30:00|6748|6745|6750|6748|6754|6752|6744|6743|12737
1623677700000|2021-06-14 13:35:00|6751|6749|6742|6740|6752|6750|6741|6739|10126
1623678000000|2021-06-14 13:40:00|6743|6741|6746|6745|6746|6745|6741|6740|6400
1623678300000|2021-06-14 13:45:00|6745|6744|6742|6741|6747|6745|6742|6741|5883
1623678600000|2021-06-14 13:50:00|6741|6740|6738|6737|6746|6745|6736|6734|9418
1623678900000|2021-06-14 13:55:00|6739|6738|6738|6737|6741|6740|6738|6737|3990
1623679200000|2021-06-14 14:00:00|6739|6738|6744|6743|6745|6744|6735|6734|6908
1623679500000|2021-06-14 14:05:00|6745|6744|6745|6744|6748|6747|6739|6738|8841
1623679800000|2021-06-14 14:10:00|6746|6745|6741|6740|6746|6745|6736|6735|5988
1623680100000|2021-06-14 14:15:00|6740|6739|6744|6743|6745|6744|6739|6738|6964
1623680400000|2021-06-14 14:20:00|6745|6744|6741|6740|6751|6750|6741|6739|8701
1623680700000|2021-06-14 14:25:00|6740|6739|6741|6740|6744|6742|6739|6738|8106
1623681000000|2021-06-14 14:30:00|6740|6739|6741|6740|6745|6744|6739|6738|11654
1623681300000|2021-06-14 14:35:00|6740|6739|6743|6742|6744|6743|6739|6738|5321
1623681600000|2021-06-14 14:40:00|6744|6743|6745|6744|6746|6744|6743|6741|13859
1623681900000|2021-06-14 14:45:00|6746|6745|6750|6749|6751|6750|6745|6744|10514
1623682200000|2021-06-14 14:50:00|6749|6748|6754|6753|6757|6756|6745|6744|16951
1623682500000|2021-06-14 14:55:00|6753|6752|6756|6755|6758|6757|6748|6746|9768
1623682800000|2021-06-14 15:00:00|6755|6754|6753|6752|6759|6757|6753|6752|8690
1623683100000|2021-06-14 15:05:00|6754|6753|6749|6748|6754|6753|6747|6746|7925
1623683400000|2021-06-14 15:10:00|6750|6749|6742|6740|6751|6750|6741|6740|8413
1623683700000|2021-06-14 15:15:00|6743|6741|6741|6740|6743|6742|6740|6738|8808
1623684000000|2021-06-14 15:20:00|6742|6741|6743|6741|6744|6743|6737|6736|19053
1623684300000|2021-06-14 15:25:00|6742|6742|6744|6742|6746|6744|6738|6737|25478
1623740400000|2021-06-15 07:00:00|6760|6750|6749|6747|6760|6752|6734|6730|47801
1623740700000|2021-06-15 07:05:00|6748|6746|6759|6756|6760|6758|6745|6742|7921
1623741000000|2021-06-15 07:10:00|6758|6757|6734|6731|6766|6764|6733|6730|24695
1623741300000|2021-06-15 07:15:00|6735|6732|6733|6731|6737|6735|6727|6724|28197
1623741600000|2021-06-15 07:20:00|6734|6732|6729|6728|6739|6737|6726|6725|34808
1623741900000|2021-06-15 07:25:00|6728|6727|6743|6742|6743|6742|6725|6724|21624
1623742200000|2021-06-15 07:30:00|6744|6743|6725|6724|6746|6744|6725|6724|22252
1623742500000|2021-06-15 07:35:00|6724|6723|6719|6718|6726|6724|6715|6714|20767
1623742800000|2021-06-15 07:40:00|6720|6719|6718|6717|6723|6722|6717|6716|20821
1623743100000|2021-06-15 07:45:00|6717|6716|6720|6718|6722|6721|6715|6714|12472
1623743400000|2021-06-15 07:50:00|6719|6719|6727|6726|6728|6727|6717|6716|5343
1623743700000|2021-06-15 07:55:00|6726|6725|6727|6726|6730|6729|6723|6722|11137
1623744000000|2021-06-15 08:00:00|6726|6725|6723|6721|6726|6725|6719|6717|7329
1623744300000|2021-06-15 08:05:00|6722|6722|6715|6714|6728|6727|6715|6714|13895
1623744600000|2021-06-15 08:10:00|6716|6715|6723|6721|6725|6723|6716|6715|13221
1623744900000|2021-06-15 08:15:00|6724|6722|6716|6715|6728|6726|6716|6715|16846
1623745200000|2021-06-15 08:20:00|6717|6716|6716|6715|6719|6718|6716|6715|8682
1623745500000|2021-06-15 08:25:00|6715|6714|6717|6715|6718|6717|6712|6711|4920
1623745800000|2021-06-15 08:30:00|6716|6716|6717|6715|6724|6722|6715|6714|9133
1623746100000|2021-06-15 08:35:00|6716|6716|6715|6714|6719|6717|6713|6712|9285
1623746400000|2021-06-15 08:40:00|6716|6715|6713|6711|6718|6716|6709|6708|6733
1623746700000|2021-06-15 08:45:00|6712|6710|6720|6719|6722|6721|6712|6710|8867
1623747000000|2021-06-15 08:50:00|6719|6718|6719|6718|6721|6720|6716|6714|12938
1623747300000|2021-06-15 08:55:00|6720|6719|6724|6723|6725|6724|6719|6718|4216
1623747600000|2021-06-15 09:00:00|6725|6724|6724|6723|6725|6724|6722|6720|8636
1623747900000|2021-06-15 09:05:00|6725|6724|6720|6719|6725|6724|6717|6716|4783
1623748200000|2021-06-15 09:10:00|6721|6720|6718|6717|6722|6721|6718|6717|6187
1623748500000|2021-06-15 09:15:00|6719|6718|6718|6717|6721|6720|6718|6717|4465
1623748800000|2021-06-15 09:20:00|6717|6716|6720|6719|6720|6719|6713|6712|7519
1623749100000|2021-06-15 09:25:00|6721|6720|6725|6724|6726|6725|6717|6716|17078
1623749400000|2021-06-15 09:30:00|6724|6723|6725|6723|6729|6728|6723|6722|5712
1623749700000|2021-06-15 09:35:00|6724|6722|6723|6722|6725|6722|6719|6717|9655
1623750000000|2021-06-15 09:40:00|6724|6723|6726|6725|6729|6728|6721|6720|16495
1623750300000|2021-06-15 09:45:00|6727|6726|6725|6724|6728|6727|6723|6721|12180
1623750600000|2021-06-15 09:50:00|6724|6723|6725|6724|6725|6724|6719|6718|8757
1623750900000|2021-06-15 09:55:00|6726|6725|6713|6711|6726|6725|6713|6711|21844
1623751200000|2021-06-15 10:00:00|6714|6712|6709|6707|6718|6717|6708|6707|4675
1623751500000|2021-06-15 10:05:00|6708|6708|6702|6701|6708|6708|6701|6700|11301
1623751800000|2021-06-15 10:10:00|6701|6700|6706|6705|6708|6707|6701|6700|14765
1623752100000|2021-06-15 10:15:00|6705|6704|6704|6703|6707|6706|6702|6701|10556
1623752400000|2021-06-15 10:20:00|6703|6702|6708|6706|6711|6710|6703|6702|6768
1623752700000|2021-06-15 10:25:00|6707|6705|6711|6710|6711|6710|6706|6705|1632
1623753000000|2021-06-15 10:30:00|6710|6709|6706|6705|6710|6709|6705|6704|6174
1623753300000|2021-06-15 10:35:00|6707|6706|6709|6708|6710|6708|6706|6705|7576
1623753600000|2021-06-15 10:40:00|6708|6707|6714|6712|6719|6717|6708|6706|34337
1623753900000|2021-06-15 10:45:00|6713|6711|6712|6711|6714|6713|6711|6710|5329
1623754200000|2021-06-15 10:50:00|6711|6710|6711|6710|6713|6712|6708|6707|4786
1623754500000|2021-06-15 10:55:00|6712|6711|6720|6718|6721|6719|6711|6710|6713
1623754800000|2021-06-15 11:00:00|6719|6714|6711|6710|6719|6717|6708|6707|8934
1623755100000|2021-06-15 11:05:00|6712|6709|6717|6716|6717|6716|6710|6709|4135
1623755400000|2021-06-15 11:10:00|6718|6717|6713|6711|6720|6719|6712|6711|6039
1623755700000|2021-06-15 11:15:00|6712|6710|6709|6708|6712|6710|6707|6706|10811
1623756000000|2021-06-15 11:20:00|6710|6707|6707|6706|6710|6708|6705|6704|4290
1623756300000|2021-06-15 11:25:00|6706|6705|6711|6710|6711|6710|6705|6704|5778
1623756600000|2021-06-15 11:30:00|6712|6711|6713|6712|6715|6714|6709|6708|21429
1623756900000|2021-06-15 11:35:00|6712|6711|6716|6715|6717|6715|6712|6711|5690
1623757200000|2021-06-15 11:40:00|6717|6716|6714|6712|6717|6716|6712|6711|9177
1623757500000|2021-06-15 11:45:00|6715|6713|6713|6712|6720|6719|6712|6711|11557
1623757800000|2021-06-15 11:50:00|6714|6713|6717|6715|6719|6718|6711|6710|17849
1623758100000|2021-06-15 11:55:00|6716|6716|6712|6711|6719|6718|6711|6709|26180
1623758400000|2021-06-15 12:00:00|6713|6712|6708|6707|6715|6714|6708|6706|8597
1623758700000|2021-06-15 12:05:00|6707|6706|6709|6708|6711|6710|6707|6705|12206
1623759000000|2021-06-15 12:10:00|6708|6707|6713|6712|6714|6713|6708|6706|11437
1623759300000|2021-06-15 12:15:00|6714|6713|6715|6714|6715|6714|6713|6712|2088
1623759600000|2021-06-15 12:20:00|6716|6715|6718|6717|6718|6717|6714|6713|4318
1623759900000|2021-06-15 12:25:00|6719|6718|6714|6713|6721|6720|6713|6712|17429
1623760200000|2021-06-15 12:30:00|6713|6712|6707|6706|6713|6712|6706|6705|27474
1623760500000|2021-06-15 12:35:00|6708|6707|6716|6715|6716|6715|6708|6706|13708
1623760800000|2021-06-15 12:40:00|6717|6716|6709|6707|6718|6717|6707|6705|19761
1623761100000|2021-06-15 12:45:00|6710|6708|6701|6700|6710|6708|6701|6700|16289
1623761400000|2021-06-15 12:50:00|6702|6701|6703|6702|6707|6704|6702|6701|25684
1623761700000|2021-06-15 12:55:00|6704|6703|6707|6706|6708|6707|6704|6703|5316
1623762000000|2021-06-15 13:00:00|6708|6707|6711|6710|6714|6713|6706|6705|8722
1623762300000|2021-06-15 13:05:00|6712|6711|6706|6705|6715|6713|6706|6705|27097
1623762600000|2021-06-15 13:10:00|6705|6704|6703|6702|6709|6707|6703|6701|11076
1623762900000|2021-06-15 13:15:00|6702|6701|6702|6701|6706|6704|6699|6698|19065
1623763200000|2021-06-15 13:20:00|6701|6700|6703|6701|6708|6707|6700|6699|8885
1623763500000|2021-06-15 13:25:00|6704|6702|6701|6700|6706|6705|6699|6698|6056
1623763800000|2021-06-15 13:30:00|6700|6699|6703|6702|6711|6710|6698|6697|13311
1623764100000|2021-06-15 13:35:00|6702|6701|6699|6698|6706|6705|6699|6697|9747
1623764400000|2021-06-15 13:40:00|6700|6699|6690|6689|6700|6699|6688|6687|11856
1623764700000|2021-06-15 13:45:00|6691|6690|6690|6689|6695|6694|6689|6688|21196
1623765000000|2021-06-15 13:50:00|6691|6688|6689|6688|6692|6691|6688|6687|17837
1623765300000|2021-06-15 13:55:00|6688|6687|6684|6682|6689|6688|6681|6680|19018
1623765600000|2021-06-15 14:00:00|6685|6683|6701|6699|6701|6699|6681|6680|23758
1623765900000|2021-06-15 14:05:00|6700|6698|6696|6695|6704|6702|6691|6690|9762
1623766200000|2021-06-15 14:10:00|6697|6696|6691|6689|6700|6698|6688|6687|14371
1623766500000|2021-06-15 14:15:00|6692|6690|6705|6704|6713|6712|6692|6690|54255
1623766800000|2021-06-15 14:20:00|6704|6703|6706|6704|6708|6707|6702|6701|9151
1623767100000|2021-06-15 14:25:00|6705|6703|6695|6694|6705|6703|6692|6691|14161
1623767400000|2021-06-15 14:30:00|6694|6693|6696|6695|6699|6697|6688|6687|27959
1623767700000|2021-06-15 14:35:00|6695|6694|6700|6698|6700|6699|6691|6690|14527
1623768000000|2021-06-15 14:40:00|6701|6699|6695|6694|6701|6700|6693|6692|17291
1623768300000|2021-06-15 14:45:00|6694|6693|6692|6691|6698|6697|6688|6687|33952
1623768600000|2021-06-15 14:50:00|6693|6692|6693|6692|6698|6697|6692|6691|11110
1623768900000|2021-06-15 14:55:00|6694|6693|6694|6693|6697|6696|6693|6691|22577
1623769200000|2021-06-15 15:00:00|6693|6692|6687|6686|6693|6692|6686|6685|60949
1623769500000|2021-06-15 15:05:00|6688|6687|6687|6686|6689|6688|6686|6685|19654
1623769800000|2021-06-15 15:10:00|6688|6687|6685|6684|6688|6687|6681|6680|38124
1623770100000|2021-06-15 15:15:00|6686|6685|6693|6692|6694|6693|6686|6685|7959
1623770400000|2021-06-15 15:20:00|6694|6693|6691|6690|6696|6694|6690|6689|30597
1623770700000|2021-06-15 15:25:00|6690|6689|6694|6692|6697|6696|6690|6689|25347
1623826800000|2021-06-16 07:00:00|6736|6700|6725|6721|6736|6725|6713|6700|27642
1623827100000|2021-06-16 07:05:00|6724|6720|6710|6708|6724|6720|6701|6700|17097
1623827400000|2021-06-16 07:10:00|6709|6709|6720|6718|6726|6723|6709|6707|11039
1623827700000|2021-06-16 07:15:00|6721|6719|6710|6709|6724|6721|6705|6704|14863
1623828000000|2021-06-16 07:20:00|6709|6708|6702|6700|6712|6710|6701|6700|6035
1623828300000|2021-06-16 07:25:00|6701|6699|6698|6697|6704|6702|6696|6695|12051
1623828600000|2021-06-16 07:30:00|6699|6698|6700|6698|6706|6704|6696|6695|14870
1623828900000|2021-06-16 07:35:00|6699|6697|6709|6707|6709|6707|6697|6695|6210
1623829200000|2021-06-16 07:40:00|6708|6708|6690|6688|6710|6709|6690|6688|22719
1623829500000|2021-06-16 07:45:00|6689|6689|6681|6680|6693|6691|6679|6678|25960
1623829800000|2021-06-16 07:50:00|6680|6679|6676|6675|6681|6680|6672|6671|29325
1623830100000|2021-06-16 07:55:00|6675|6674|6674|6673|6680|6679|6674|6673|11672
1623830400000|2021-06-16 08:00:00|6675|6674|6670|6669|6675|6674|6667|6666|35915
1623830700000|2021-06-16 08:05:00|6671|6670|6664|6663|6675|6673|6664|6663|18728
1623831000000|2021-06-16 08:10:00|6663|6662|6658|6657|6664|6663|6658|6657|24224
1623831300000|2021-06-16 08:15:00|6657|6656|6651|6650|6665|6663|6651|6650|54147
1623831600000|2021-06-16 08:20:00|6652|6651|6655|6653|6655|6654|6646|6645|44353
1623831900000|2021-06-16 08:25:00|6656|6654|6650|6649|6660|6658|6646|6645|38629
1623832200000|2021-06-16 08:30:00|6651|6650|6668|6667|6670|6669|6649|6647|41360
1623832500000|2021-06-16 08:35:00|6669|6668|6673|6671|6676|6675|6668|6667|26445
1623832800000|2021-06-16 08:40:00|6674|6672|6663|6661|6676|6675|6661|6660|25863
1623833100000|2021-06-16 08:45:00|6664|6662|6674|6673|6676|6675|6663|6662|14697
1623833400000|2021-06-16 08:50:00|6675|6674|6678|6677|6680|6679|6673|6671|6626
1623833700000|2021-06-16 08:55:00|6677|6676|6683|6682|6687|6685|6677|6675|13349
1623834000000|2021-06-16 09:00:00|6684|6683|6677|6676|6685|6683|6676|6675|10373
1623834300000|2021-06-16 09:05:00|6676|6675|6673|6671|6679|6677|6670|6669|11413
1623834600000|2021-06-16 09:10:00|6674|6672|6670|6669|6675|6674|6667|6666|7220
1623834900000|2021-06-16 09:15:00|6669|6668|6670|6669|6672|6670|6667|6666|8911
1623835200000|2021-06-16 09:20:00|6669|6668|6670|6669|6672|6671|6667|6666|7130
1623835500000|2021-06-16 09:25:00|6669|6668|6666|6665|6669|6668|6661|6660|6917
1623835800000|2021-06-16 09:30:00|6665|6664|6674|6673|6675|6673|6663|6661|9204
1623836100000|2021-06-16 09:35:00|6675|6674|6679|6678|6681|6680|6675|6674|5651
1623836400000|2021-06-16 09:40:00|6680|6679|6675|6674|6684|6683|6673|6672|6997
1623836700000|2021-06-16 09:45:00|6674|6673|6678|6677|6679|6677|6674|6672|6287
1623837000000|2021-06-16 09:50:00|6679|6678|6678|6677|6681|6680|6678|6677|6032
1623837300000|2021-06-16 09:55:00|6677|6676|6680|6679|6681|6680|6675|6673|4251
1623837600000|2021-06-16 10:00:00|6681|6680|6679|6677|6683|6682|6677|6676|7336
1623837900000|2021-06-16 10:05:00|6678|6676|6689|6688|6690|6688|6677|6676|14436
1623838200000|2021-06-16 10:10:00|6688|6687|6678|6677|6688|6687|6678|6677|8355
1623838500000|2021-06-16 10:15:00|6679|6678|6684|6682|6688|6687|6678|6677|43454
1623838800000|2021-06-16 10:20:00|6683|6683|6683|6682|6688|6687|6682|6680|14403
1623839100000|2021-06-16 10:25:00|6684|6683|6690|6689|6693|6691|6684|6683|12286
1623839400000|2021-06-16 10:30:00|6689|6688|6694|6693|6697|6695|6687|6685|20543
1623839700000|2021-06-16 10:35:00|6693|6692|6689|6688|6698|6697|6689|6688|20465
1623840000000|2021-06-16 10:40:00|6690|6689|6689|6688|6692|6690|6686|6684|7326
1623840300000|2021-06-16 10:45:00|6690|6689|6686|6685|6691|6690|6686|6684|5823
1623840600000|2021-06-16 10:50:00|6685|6684|6686|6685|6687|6686|6683|6682|9301
1623840900000|2021-06-16 10:55:00|6685|6684|6682|6680|6687|6685|6680|6679|16565
1623841200000|2021-06-16 11:00:00|6686|6681|6682|6681|6686|6684|6682|6680|20624
1623841500000|2021-06-16 11:05:00|6681|6680|6680|6679|6684|6682|6679|6678|8652
1623841800000|2021-06-16 11:10:00|6681|6680|6678|6677|6681|6680|6676|6675|5968
1623842100000|2021-06-16 11:15:00|6677|6676|6679|6678|6680|6679|6676|6675|5206
1623842400000|2021-06-16 11:20:00|6680|6677|6677|6676|6680|6678|6676|6675|4474
1623842700000|2021-06-16 11:25:00|6678|6677|6672|6671|6678|6677|6672|6670|12060
1623843000000|2021-06-16 11:30:00|6673|6672|6671|6670|6679|6678|6671|6670|4397
1623843300000|2021-06-16 11:35:00|6672|6671|6670|6669|6672|6671|6668|6666|14044
1623843600000|2021-06-16 11:40:00|6671|6668|6667|6666|6672|6671|6667|6666|8410
1623843900000|2021-06-16 11:45:00|6666|6665|6665|6664|6667|6665|6664|6663|9070
1623844200000|2021-06-16 11:50:00|6664|6663|6670|6668|6673|6672|6664|6663|8063
1623844500000|2021-06-16 11:55:00|6669|6669|6669|6667|6672|6671|6668|6667|7728
1623844800000|2021-06-16 12:00:00|6670|6668|6665|6664|6672|6671|6665|6663|7376
1623845100000|2021-06-16 12:05:00|6666|6665|6665|6664|6668|6667|6663|6662|4770
1623845400000|2021-06-16 12:10:00|6666|6665|6669|6668|6670|6669|6664|6663|4912
1623845700000|2021-06-16 12:15:00|6668|6667|6664|6663|6669|6668|6664|6663|7310
1623846000000|2021-06-16 12:20:00|6665|6664|6664|6662|6665|6664|6660|6658|5875
1623846300000|2021-06-16 12:25:00|6663|6661|6666|6665|6667|6665|6661|6660|5171
1623846600000|2021-06-16 12:30:00|6667|6666|6669|6667|6672|6670|6666|6664|7199
1623846900000|2021-06-16 12:35:00|6670|6668|6666|6665|6670|6669|6666|6665|16835
1623847200000|2021-06-16 12:40:00|6665|6664|6657|6656|6669|6668|6656|6654|33194
1623847500000|2021-06-16 12:45:00|6658|6657|6656|6655|6662|6661|6655|6653|10272
1623847800000|2021-06-16 12:50:00|6655|6654|6651|6649|6658|6656|6648|6647|23183
1623848100000|2021-06-16 12:55:00|6652|6650|6664|6663|6666|6664|6651|6650|10496
1623848400000|2021-06-16 13:00:00|6663|6662|6670|6669|6671|6669|6663|6662|7681
1623848700000|2021-06-16 13:05:00|6671|6670|6666|6664|6672|6671|6662|6660|13583
1623849000000|2021-06-16 13:10:00|6667|6666|6669|6668|6674|6673|6666|6665|18172
1623849300000|2021-06-16 13:15:00|6668|6667|6677|6675|6677|6676|6668|6667|18130
1623849600000|2021-06-16 13:20:00|6678|6676|6679|6678|6680|6678|6673|6672|7716
1623849900000|2021-06-16 13:25:00|6680|6679|6678|6677|6683|6682|6674|6673|17726
1623850200000|2021-06-16 13:30:00|6679|6678|6675|6673|6683|6681|6668|6667|14993
1623850500000|2021-06-16 13:35:00|6674|6672|6669|6667|6678|6677|6667|6666|7656
1623850800000|2021-06-16 13:40:00|6670|6668|6670|6669|6674|6673|6667|6666|20117
1623851100000|2021-06-16 13:45:00|6669|6668|6655|6654|6669|6668|6655|6654|16205
1623851400000|2021-06-16 13:50:00|6654|6653|6661|6660|6661|6660|6654|6652|14505
1623851700000|2021-06-16 13:55:00|6662|6661|6661|6659|6663|6661|6656|6654|15599
1623852000000|2021-06-16 14:00:00|6660|6660|6638|6637|6661|6660|6633|6632|111065
1623852300000|2021-06-16 14:05:00|6639|6638|6643|6642|6657|6656|6638|6636|84166
1623852600000|2021-06-16 14:10:00|6644|6643|6628|6627|6644|6643|6627|6625|50099
1623852900000|2021-06-16 14:15:00|6629|6628|6647|6646|6650|6649|6628|6627|46076
1623853200000|2021-06-16 14:20:00|6646|6645|6645|6644|6650|6649|6638|6637|54762
1623853500000|2021-06-16 14:25:00|6644|6643|6631|6630|6645|6644|6628|6627|52793
1623853800000|2021-06-16 14:30:00|6632|6631|6635|6634|6640|6639|6630|6629|38116
1623854100000|2021-06-16 14:35:00|6636|6635|6644|6643|6644|6643|6635|6634|35382
1623854400000|2021-06-16 14:40:00|6645|6644|6650|6648|6653|6652|6645|6644|28478
1623854700000|2021-06-16 14:45:00|6651|6649|6648|6647|6653|6652|6647|6646|16564
1623855000000|2021-06-16 14:50:00|6649|6648|6633|6632|6649|6648|6632|6631|24512
1623855300000|2021-06-16 14:55:00|6634|6633|6640|6639|6640|6639|6633|6632|20586
1623855600000|2021-06-16 15:00:00|6641|6638|6635|6634|6643|6642|6635|6634|16923
1623855900000|2021-06-16 15:05:00|6634|6633|6626|6625|6636|6634|6626|6625|38934
1623856200000|2021-06-16 15:10:00|6625|6624|6629|6628|6634|6633|6618|6617|76921
1623856500000|2021-06-16 15:15:00|6630|6629|6639|6638|6640|6639|6630|6629|22206
1623856800000|2021-06-16 15:20:00|6640|6637|6632|6631|6640|6639|6630|6629|29611
1623857100000|2021-06-16 15:25:00|6631|6629|6636|6634|6636|6634|6630|6628|35495
1623913200000|2021-06-17 07:00:00|6614|6600|6587|6584|6614|6601|6567|6560|128800
1623913500000|2021-06-17 07:05:00|6586|6585|6605|6604|6617|6613|6577|6575|47401
1623913800000|2021-06-17 07:10:00|6606|6605|6602|6600|6610|6607|6595|6592|33243
1623914100000|2021-06-17 07:15:00|6603|6601|6604|6601|6613|6611|6588|6586|59180
1623914400000|2021-06-17 07:20:00|6603|6602|6606|6604|6613|6612|6595|6593|51980
1623914700000|2021-06-17 07:25:00|6605|6605|6612|6611|6617|6614|6605|6603|26347
1623915000000|2021-06-17 07:30:00|6613|6612|6619|6618|6620|6618|6605|6604|26981
1623915300000|2021-06-17 07:35:00|6618|6617|6620|6618|6622|6620|6615|6614|28043
1623915600000|2021-06-17 07:40:00|6621|6619|6610|6608|6624|6622|6610|6608|23725
1623915900000|2021-06-17 07:45:00|6611|6609|6616|6615|6618|6617|6607|6606|10627
1623916200000|2021-06-17 07:50:00|6617|6616|6616|6614|6621|6619|6610|6608|14576
1623916500000|2021-06-17 07:55:00|6617|6615|6616|6615|6628|6627|6616|6615|10794
1623916800000|2021-06-17 08:00:00|6617|6614|6625|6623|6628|6626|6617|6614|20576
1623917100000|2021-06-17 08:05:00|6624|6624|6635|6634|6650|6649|6624|6623|50911
1623917400000|2021-06-17 08:10:00|6634|6633|6630|6629|6635|6634|6621|6619|23734
1623917700000|2021-06-17 08:15:00|6631|6630|6621|6620|6632|6630|6620|6618|6930
1623918000000|2021-06-17 08:20:00|6622|6621|6632|6630|6632|6631|6621|6620|7318
1623918300000|2021-06-17 08:25:00|6631|6629|6631|6629|6634|6633|6625|6624|7422
1623918600000|2021-06-17 08:30:00|6630|6628|6627|6626|6634|6632|6627|6626|5087
1623918900000|2021-06-17 08:35:00|6626|6625|6621|6620|6627|6626|6619|6618|38458
1623919200000|2021-06-17 08:40:00|6620|6619|6618|6616|6621|6620|6610|6609|19880
1623919500000|2021-06-17 08:45:00|6617|6615|6626|6625|6626|6625|6615|6614|12358
1623919800000|2021-06-17 08:50:00|6625|6624|6630|6628|6631|6630|6620|6618|14691
1623920100000|2021-06-17 08:55:00|6629|6627|6628|6627|6630|6629|6627|6626|3367
1623920400000|2021-06-17 09:00:00|6629|6628|6637|6634|6640|6637|6629|6628|13846
1623920700000|2021-06-17 09:05:00|6636|6635|6647|6645|6648|6647|6636|6634|9210
1623921000000|2021-06-17 09:10:00|6648|6646|6647|6646|6654|6652|6646|6645|11277
1623921300000|2021-06-17 09:15:00|6648|6647|6666|6664|6666|6664|6647|6646|24277
1623921600000|2021-06-17 09:20:00|6665|6663|6663|6662|6666|6664|6660|6659|14795
1623921900000|2021-06-17 09:25:00|6664|6663|6665|6663|6669|6667|6663|6662|19766
1623922200000|2021-06-17 09:30:00|6664|6664|6667|6666|6667|6666|6660|6658|14854
1623922500000|2021-06-17 09:35:00|6668|6667|6669|6668|6673|6672|6667|6665|21182
1623922800000|2021-06-17 09:40:00|6668|6667|6655|6654|6668|6667|6653|6652|9926
1623923100000|2021-06-17 09:45:00|6656|6655|6656|6654|6659|6657|6654|6652|17977
1623923400000|2021-06-17 09:50:00|6655|6653|6655|6654|6658|6656|6651|6650|14369
1623923700000|2021-06-17 09:55:00|6656|6655|6659|6658|6661|6660|6656|6655|9781
1623924000000|2021-06-17 10:00:00|6661|6659|6651|6650|6661|6659|6651|6650|9568
1623924300000|2021-06-17 10:05:00|6652|6651|6659|6658|6659|6658|6651|6650|6696
1623924600000|2021-06-17 10:10:00|6658|6657|6658|6657|6661|6660|6655|6653|14817
1623924900000|2021-06-17 10:15:00|6659|6658|6662|6661|6662|6661|6657|6655|13154
1623925200000|2021-06-17 10:20:00|6661|6660|6660|6658|6663|6662|6659|6658|4387
1623925500000|2021-06-17 10:25:00|6661|6659|6660|6659|6662|6661|6659|6658|7117
1623925800000|2021-06-17 10:30:00|6659|6658|6655|6654|6662|6661|6653|6652|5010
1623926100000|2021-06-17 10:35:00|6656|6653|6651|6649|6656|6655|6648|6646|13792
1623926400000|2021-06-17 10:40:00|6650|6648|6655|6654|6657|6656|6648|6647|14668
1623926700000|2021-06-17 10:45:00|6654|6653|6655|6654|6655|6654|6653|6652|2056
1623927000000|2021-06-17 10:50:00|6656|6655|6652|6651|6657|6655|6652|6651|7833
1623927300000|2021-06-17 10:55:00|6651|6650|6651|6650|6654|6653|6650|6649|11427
1623927600000|2021-06-17 11:00:00|6652|6649|6654|6653|6657|6655|6649|6648|15567
1623927900000|2021-06-17 11:05:00|6653|6652|6658|6657|6659|6657|6649|6648|6205
1623928200000|2021-06-17 11:10:00|6659|6658|6655|6654|6664|6662|6655|6654|6326
1623928500000|2021-06-17 11:15:00|6654|6653|6657|6656|6658|6657|6653|6652|2102
1623928800000|2021-06-17 11:20:00|6658|6657|6667|6665|6668|6666|6658|6656|4278
1623929100000|2021-06-17 11:25:00|6666|6664|6665|6663|6669|6668|6662|6661|3984
1623929400000|2021-06-17 11:30:00|6664|6662|6665|6664|6667|6666|6659|6658|2995
1623929700000|2021-06-17 11:35:00|6664|6663|6670|6669|6670|6669|6664|6663|7943
1623930000000|2021-06-17 11:40:00|6669|6668|6661|6660|6670|6669|6661|6660|11278
1623930300000|2021-06-17 11:45:00|6662|6659|6659|6658|6662|6659|6657|6655|1867
1623930600000|2021-06-17 11:50:00|6660|6659|6658|6657|6660|6659|6656|6654|3593
1623930900000|2021-06-17 11:55:00|6659|6658|6654|6652|6662|6660|6654|6652|1897
1623931200000|2021-06-17 12:00:00|6655|6653|6659|6657|6663|6662|6655|6652|13008
1623931500000|2021-06-17 12:05:00|6658|6656|6663|6662|6667|6666|6657|6656|7303
1623931800000|2021-06-17 12:10:00|6664|6663|6661|6660|6667|6665|6660|6659|5576
1623932100000|2021-06-17 12:15:00|6660|6659|6656|6655|6661|6660|6656|6655|4411
1623932400000|2021-06-17 12:20:00|6655|6654|6652|6651|6655|6654|6651|6650|9159
1623932700000|2021-06-17 12:25:00|6653|6652|6649|6647|6654|6653|6648|6646|4287
1623933000000|2021-06-17 12:30:00|6648|6648|6653|6651|6653|6651|6646|6645|8596
1623933300000|2021-06-17 12:35:00|6652|6650|6651|6650|6653|6651|6645|6644|9315
1623933600000|2021-06-17 12:40:00|6650|6649|6653|6652|6653|6652|6646|6645|6793
1623933900000|2021-06-17 12:45:00|6652|6651|6657|6656|6657|6656|6651|6650|9076
1623934200000|2021-06-17 12:50:00|6656|6655|6654|6652|6657|6656|6652|6650|7800
1623934500000|2021-06-17 12:55:00|6653|6653|6653|6652|6655|6654|6651|6650|2604
1623934800000|2021-06-17 13:00:00|6652|6651|6659|6657|6663|6662|6652|6650|10134
1623935100000|2021-06-17 13:05:00|6658|6658|6659|6658|6662|6661|6658|6657|2620
1623935400000|2021-06-17 13:10:00|6658|6657|6657|6656|6661|6660|6657|6655|14961
1623935700000|2021-06-17 13:15:00|6656|6655|6652|6651|6657|6656|6651|6650|4554
1623936000000|2021-06-17 13:20:00|6653|6652|6656|6655|6658|6657|6653|6652|2455
1623936300000|2021-06-17 13:25:00|6657|6656|6663|6661|6663|6661|6655|6654|6343
1623936600000|2021-06-17 13:30:00|6662|6662|6661|6659|6666|6664|6657|6655|12902
1623936900000|2021-06-17 13:35:00|6660|6658|6657|6655|6663|6661|6655|6653|22558
1623937200000|2021-06-17 13:40:00|6656|6654|6648|6646|6657|6656|6643|6641|15632
1623937500000|2021-06-17 13:45:00|6649|6647|6638|6637|6649|6648|6638|6637|11253
1623937800000|2021-06-17 13:50:00|6637|6636|6637|6636|6639|6638|6633|6632|5639
1623938100000|2021-06-17 13:55:00|6638|6637|6647|6645|6651|6649|6634|6633|12488
1623938400000|2021-06-17 14:00:00|6648|6646|6637|6635|6655|6653|6633|6631|15299
1623938700000|2021-06-17 14:05:00|6638|6636|6634|6632|6641|6639|6628|6627|25625
1623939000000|2021-06-17 14:10:00|6635|6633|6637|6636|6638|6636|6630|6629|15259
1623939300000|2021-06-17 14:15:00|6636|6635|6632|6630|6642|6641|6632|6630|26930
1623939600000|2021-06-17 14:20:00|6631|6629|6635|6634|6639|6638|6627|6626|44269
1623939900000|2021-06-17 14:25:00|6634|6633|6626|6624|6637|6636|6624|6622|42903
1623940200000|2021-06-17 14:30:00|6627|6625|6629|6627|6637|6636|6625|6623|71499
1623940500000|2021-06-17 14:35:00|6628|6628|6639|6638|6639|6638|6628|6627|27251
1623940800000|2021-06-17 14:40:00|6640|6639|6645|6644|6653|6651|6640|6639|17105
1623941100000|2021-06-17 14:45:00|6644|6643|6640|6639|6648|6646|6634|6633|19473
1623941400000|2021-06-17 14:50:00|6641|6638|6634|6632|6645|6643|6633|6631|18943
1623941700000|2021-06-17 14:55:00|6635|6633|6629|6628|6641|6639|6629|6627|24369
1623942000000|2021-06-17 15:00:00|6630|6629|6631|6629|6635|6633|6627|6626|12298
1623942300000|2021-06-17 15:05:00|6630|6630|6617|6616|6633|6631|6617|6616|36216
1623942600000|2021-06-17 15:10:00|6616|6615|6596|6595|6617|6616|6593|6592|53427
1623942900000|2021-06-17 15:15:00|6597|6596|6603|6601|6605|6603|6595|6594|25122
1623943200000|2021-06-17 15:20:00|6602|6602|6604|6603|6609|6607|6602|6601|38197
1623943500000|2021-06-17 15:25:00|6605|6604|6619|6616|6619|6618|6604|6603|28724
1623999600000|2021-06-18 07:00:00|6609|6605|6598|6595|6609|6605|6579|6577|67208
1623999900000|2021-06-18 07:05:00|6599|6596|6597|6595|6610|6609|6597|6595|12055
1624000200000|2021-06-18 07:10:00|6596|6594|6583|6580|6600|6598|6582|6580|14500
1624000500000|2021-06-18 07:15:00|6582|6579|6576|6574|6582|6579|6570|6568|25143
1624000800000|2021-06-18 07:20:00|6575|6573|6581|6579|6588|6585|6570|6568|30559
1624001100000|2021-06-18 07:25:00|6580|6578|6574|6571|6582|6579|6570|6569|6132
1624001400000|2021-06-18 07:30:00|6573|6570|6572|6570|6575|6574|6567|6565|9881
1624001700000|2021-06-18 07:35:00|6573|6571|6582|6581|6583|6581|6571|6570|5659
1624002000000|2021-06-18 07:40:00|6583|6582|6583|6581|6585|6584|6577|6576|8544
1624002300000|2021-06-18 07:45:00|6582|6580|6583|6581|6586|6584|6579|6578|14229
1624002600000|2021-06-18 07:50:00|6585|6582|6575|6574|6585|6582|6574|6573|21916
1624002900000|2021-06-18 07:55:00|6576|6575|6565|6563|6579|6577|6562|6561|15148
1624003200000|2021-06-18 08:00:00|6566|6564|6558|6557|6569|6568|6557|6556|14662
1624003500000|2021-06-18 08:05:00|6557|6556|6561|6559|6561|6559|6554|6552|10679
1624003800000|2021-06-18 08:10:00|6560|6560|6559|6557|6565|6564|6557|6556|11070
1624004100000|2021-06-18 08:15:00|6558|6556|6559|6557|6560|6557|6553|6552|29261
1624004400000|2021-06-18 08:20:00|6558|6556|6558|6556|6559|6557|6551|6550|11520
1624004700000|2021-06-18 08:25:00|6557|6555|6560|6558|6565|6563|6555|6553|7231
1624005000000|2021-06-18 08:30:00|6559|6557|6557|6556|6559|6558|6552|6551|22473
1624005300000|2021-06-18 08:35:00|6556|6555|6559|6558|6560|6559|6552|6550|24510
1624005600000|2021-06-18 08:40:00|6558|6557|6557|6556|6564|6563|6556|6555|12004
1624005900000|2021-06-18 08:45:00|6558|6557|6561|6560|6562|6561|6558|6557|3536
1624006200000|2021-06-18 08:50:00|6562|6561|6550|6549|6563|6561|6549|6548|37142
1624006500000|2021-06-18 08:55:00|6551|6550|6555|6553|6561|6559|6550|6550|9353
1624006800000|2021-06-18 09:00:00|6554|6552|6557|6556|6562|6560|6553|6552|10884
1624007100000|2021-06-18 09:05:00|6558|6557|6559|6557|6563|6561|6555|6553|7275
1624007400000|2021-06-18 09:10:00|6558|6558|6562|6561|6565|6563|6556|6555|3443
1624007700000|2021-06-18 09:15:00|6563|6562|6562|6561|6565|6563|6560|6558|3894
1624008000000|2021-06-18 09:20:00|6561|6560|6559|6558|6564|6562|6559|6558|4170
1624008300000|2021-06-18 09:25:00|6560|6559|6560|6559|6565|6564|6560|6559|8599
1624008600000|2021-06-18 09:30:00|6561|6560|6562|6560|6562|6560|6557|6556|4882
1624008900000|2021-06-18 09:35:00|6561|6561|6567|6566|6572|6570|6561|6561|7645
1624009200000|2021-06-18 09:40:00|6568|6567|6568|6566|6572|6571|6565|6564|11172
1624009500000|2021-06-18 09:45:00|6569|6567|6569|6568|6572|6570|6565|6564|13009
1624009800000|2021-06-18 09:50:00|6568|6567|6547|6546|6569|6568|6538|6537|184392
1624010100000|2021-06-18 09:55:00|6548|6547|6549|6547|6550|6548|6544|6543|141411
1624010400000|2021-06-18 10:00:00|6548|6546|6539|6537|6553|6552|6536|6535|30762
1624010700000|2021-06-18 10:05:00|6538|6536|6529|6527|6541|6539|6527|6526|27187
1624011000000|2021-06-18 10:10:00|6528|6526|6523|6521|6533|6532|6520|6519|23571
1624011300000|2021-06-18 10:15:00|6522|6520|6523|6521|6523|6521|6514|6513|24740
1624011600000|2021-06-18 10:20:00|6522|6520|6511|6510|6522|6520|6506|6504|68352
1624011900000|2021-06-18 10:25:00|6512|6511|6514|6512|6517|6515|6508|6507|16765
1624012200000|2021-06-18 10:30:00|6513|6513|6523|6522|6524|6523|6512|6510|18582
1624012500000|2021-06-18 10:35:00|6524|6523|6535|6534|6537|6536|6524|6523|24350
1624012800000|2021-06-18 10:40:00|6536|6535|6537|6535|6538|6536|6532|6530|33140
1624013100000|2021-06-18 10:45:00|6536|6534|6529|6528|6539|6538|6527|6526|20410
1624013400000|2021-06-18 10:50:00|6528|6527|6523|6521|6530|6528|6521|6519|25401
1624013700000|2021-06-18 10:55:00|6522|6522|6526|6524|6527|6526|6519|6518|7966
1624014300000|2021-06-18 11:05:00|6516|6515|6513|6511|6522|6520|6509|6508|27800
1624014600000|2021-06-18 11:10:00|6512|6510|6517|6515|6518|6516|6511|6510|25928
1624014900000|2021-06-18 11:15:00|6516|6514|6511|6509|6516|6514|6509|6508|4136
1624015200000|2021-06-18 11:20:00|6510|6508|6510|6508|6514|6512|6508|6507|12875
1624015500000|2021-06-18 11:25:00|6509|6507|6516|6515|6519|6517|6508|6507|10216
1624015800000|2021-06-18 11:30:00|6515|6514|6512|6511|6518|6516|6512|6511|3516
1624016100000|2021-06-18 11:35:00|6513|6512|6512|6510|6513|6512|6508|6507|12878
1624016400000|2021-06-18 11:40:00|6513|6511|6505|6504|6514|6513|6504|6503|25073
1624016700000|2021-06-18 11:45:00|6506|6505|6506|6505|6511|6510|6504|6503|6636
1624017000000|2021-06-18 11:50:00|6505|6504|6505|6504|6506|6504|6498|6497|72926
1624017300000|2021-06-18 11:55:00|6507|6506|6507|6505|6513|6511|6504|6503|6905
1624017600000|2021-06-18 12:00:00|6506|6506|6484|6483|6506|6506|6484|6483|52593
1624017900000|2021-06-18 12:05:00|6485|6484|6484|6483|6490|6489|6479|6478|33893
1624018200000|2021-06-18 12:10:00|6483|6482|6480|6478|6491|6490|6478|6477|33612
1624018500000|2021-06-18 12:15:00|6479|6477|6482|6481|6483|6481|6474|6472|21090
1624018800000|2021-06-18 12:20:00|6481|6480|6482|6480|6488|6486|6476|6474|24062
1624019100000|2021-06-18 12:25:00|6481|6479|6489|6487|6496|6495|6480|6478|50511
1624019400000|2021-06-18 12:30:00|6488|6486|6484|6483|6493|6491|6484|6482|12416
1624019700000|2021-06-18 12:35:00|6485|6482|6474|6472|6485|6483|6473|6472|18928
1624020000000|2021-06-18 12:40:00|6475|6473|6481|6479|6481|6480|6474|6473|8865
1624020300000|2021-06-18 12:45:00|6480|6480|6481|6479|6493|6491|6480|6478|32054
1624020600000|2021-06-18 12:50:00|6482|6480|6487|6485|6487|6485|6479|6478|34379
1624020900000|2021-06-18 12:55:00|6488|6486|6479|6478|6489|6487|6479|6477|19012
1624021200000|2021-06-18 13:00:00|6480|6479|6465|6464|6480|6479|6465|6464|16150
1624021500000|2021-06-18 13:05:00|6464|6463|6452|6451|6464|6463|6451|6450|37303
1624021800000|2021-06-18 13:10:00|6451|6450|6460|6458|6460|6458|6448|6447|34229
1624022100000|2021-06-18 13:15:00|6461|6459|6466|6464|6468|6467|6459|6457|12162
1624022400000|2021-06-18 13:20:00|6465|6463|6466|6465|6470|6468|6460|6459|35849
1624022700000|2021-06-18 13:25:00|6467|6466|6455|6454|6472|6471|6454|6453|17654
1624023000000|2021-06-18 13:30:00|6456|6455|6458|6456|6482|6480|6452|6450|37534
1624023300000|2021-06-18 13:35:00|6457|6455|6455|6453|6466|6464|6451|6449|14597
1624023600000|2021-06-18 13:40:00|6456|6454|6454|6452|6460|6458|6452|6450|12977
1624023900000|2021-06-18 13:45:00|6453|6451|6452|6450|6455|6453|6444|6442|56742
1624024200000|2021-06-18 13:50:00|6453|6451|6447|6445|6458|6456|6444|6442|38024
1624024500000|2021-06-18 13:55:00|6446|6446|6454|6451|6454|6453|6446|6445|24872
1624024800000|2021-06-18 14:00:00|6453|6452|6447|6445|6462|6461|6446|6445|32340
1624025100000|2021-06-18 14:05:00|6448|6446|6449|6448|6450|6449|6444|6443|17369
1624025400000|2021-06-18 14:10:00|6448|6447|6448|6446|6453|6451|6444|6442|18120
1624025700000|2021-06-18 14:15:00|6447|6445|6449|6447|6463|6461|6445|6443|17708
1624026000000|2021-06-18 14:20:00|6450|6448|6438|6437|6450|6448|6438|6436|18669
1624026300000|2021-06-18 14:25:00|6437|6436|6437|6436|6446|6444|6434|6432|14137
1624026600000|2021-06-18 14:30:00|6438|6437|6447|6445|6449|6447|6432|6430|23721
1624026900000|2021-06-18 14:35:00|6446|6444|6444|6441|6448|6447|6437|6435|19918
1624027200000|2021-06-18 14:40:00|6443|6440|6440|6438|6443|6440|6435|6434|20935
1624027500000|2021-06-18 14:45:00|6441|6439|6444|6442|6449|6447|6441|6439|26768
1624027800000|2021-06-18 14:50:00|6443|6441|6445|6443|6453|6451|6442|6441|16393
1624028100000|2021-06-18 14:55:00|6444|6444|6449|6448|6452|6450|6442|6441|10282
1624028400000|2021-06-18 15:00:00|6448|6447|6469|6468|6471|6470|6445|6444|80626
1624028700000|2021-06-18 15:05:00|6468|6467|6468|6467|6470|6469|6465|6464|25363
1624029000000|2021-06-18 15:10:00|6467|6466|6459|6458|6471|6470|6459|6458|47071
1624029300000|2021-06-18 15:15:00|6458|6457|6450|6449|6460|6459|6448|6447|40706
1624029600000|2021-06-18 15:20:00|6451|6450|6442|6441|6452|6451|6441|6439|36293
1624029900000|2021-06-18 15:25:00|6443|6442|6439|6437|6443|6442|6435|6434|63208
1624258800000|2021-06-21 07:00:00|6443|6440|6408|6406|6465|6461|6405|6402|106773
1624259100000|2021-06-21 07:05:00|6407|6405|6393|6391|6418|6414|6392|6390|79564
1624259400000|2021-06-21 07:10:00|6392|6390|6392|6389|6400|6399|6385|6383|40606
1624259700000|2021-06-21 07:15:00|6394|6390|6400|6398|6400|6398|6388|6385|48297
1624260000000|2021-06-21 07:20:00|6401|6399|6418|6416|6421|6419|6401|6399|29906
1624260300000|2021-06-21 07:25:00|6417|6415|6402|6400|6418|6417|6398|6396|18966
1624260600000|2021-06-21 07:30:00|6403|6401|6425|6422|6427|6426|6399|6397|33577
1624260900000|2021-06-21 07:35:00|6424|6423|6431|6428|6438|6436|6421|6419|34029
1624261200000|2021-06-21 07:40:00|6430|6429|6458|6456|6458|6456|6426|6425|67156
1624261500000|2021-06-21 07:45:00|6457|6457|6466|6464|6472|6471|6452|6449|31740
1624261800000|2021-06-21 07:50:00|6467|6465|6473|6471|6476|6475|6462|6461|35142
1624262100000|2021-06-21 07:55:00|6472|6472|6481|6479|6485|6484|6470|6468|28342
1624262400000|2021-06-21 08:00:00|6480|6478|6471|6469|6491|6489|6470|6468|57087
1624262700000|2021-06-21 08:05:00|6470|6468|6469|6468|6476|6475|6465|6463|23781
1624263000000|2021-06-21 08:10:00|6470|6469|6460|6458|6482|6481|6460|6458|24733
1624263300000|2021-06-21 08:15:00|6461|6459|6472|6470|6474|6472|6455|6453|37959
1624263600000|2021-06-21 08:20:00|6473|6469|6488|6486|6499|6497|6469|6466|35634
1624263900000|2021-06-21 08:25:00|6487|6485|6483|6480|6492|6490|6482|6480|27048
1624264200000|2021-06-21 08:30:00|6484|6481|6487|6485|6493|6490|6484|6481|13820
1624264500000|2021-06-21 08:35:00|6486|6484|6495|6493|6495|6493|6480|6478|23687
1624264800000|2021-06-21 08:40:00|6494|6492|6483|6480|6494|6492|6482|6480|10627
1624265100000|2021-06-21 08:45:00|6482|6479|6488|6486|6489|6488|6479|6476|18610
1624265400000|2021-06-21 08:50:00|6489|6487|6489|6488|6500|6498|6485|6483|18614
1624265700000|2021-06-21 08:55:00|6490|6489|6493|6491|6500|6499|6487|6485|18758
1624266000000|2021-06-21 09:00:00|6492|6490|6489|6487|6492|6491|6483|6481|16439
1624266300000|2021-06-21 09:05:00|6488|6486|6482|6480|6491|6490|6481|6479|20297
1624266600000|2021-06-21 09:10:00|6483|6481|6504|6502|6505|6503|6481|6479|28861
1624266900000|2021-06-21 09:15:00|6503|6501|6496|6494|6508|6506|6489|6488|23303
1624267200000|2021-06-21 09:20:00|6497|6493|6502|6500|6504|6502|6494|6492|21104
1624267500000|2021-06-21 09:25:00|6503|6501|6514|6513|6516|6515|6500|6499|56622
1624267800000|2021-06-21 09:30:00|6513|6512|6523|6521|6527|6526|6513|6512|20720
1624268100000|2021-06-21 09:35:00|6522|6522|6523|6521|6532|6530|6520|6519|23631
1624268400000|2021-06-21 09:40:00|6522|6522|6531|6529|6533|6532|6521|6520|27787
1624268700000|2021-06-21 09:45:00|6530|6528|6526|6524|6532|6531|6524|6523|22272
1624269000000|2021-06-21 09:50:00|6527|6525|6533|6532|6535|6533|6525|6523|12013
1624269300000|2021-06-21 09:55:00|6534|6533|6531|6530|6537|6536|6528|6526|11988
1624269600000|2021-06-21 10:00:00|6532|6531|6527|6525|6536|6535|6527|6525|8708
1624269900000|2021-06-21 10:05:00|6526|6524|6522|6520|6527|6526|6521|6520|5884
1624270200000|2021-06-21 10:10:00|6523|6521|6530|6527|6530|6528|6515|6513|23872
1624270500000|2021-06-21 10:15:00|6529|6528|6530|6528|6535|6534|6529|6527|11419
1624270800000|2021-06-21 10:20:00|6531|6529|6529|6527|6537|6536|6529|6527|16064
1624271100000|2021-06-21 10:25:00|6530|6528|6525|6524|6530|6529|6521|6519|13277
1624271400000|2021-06-21 10:30:00|6526|6525|6529|6527|6534|6533|6526|6525|11165
1624271700000|2021-06-21 10:35:00|6530|6528|6533|6531|6535|6533|6529|6528|7903
1624272000000|2021-06-21 10:40:00|6532|6532|6545|6543|6545|6543|6532|6531|19323
1624272300000|2021-06-21 10:45:00|6544|6542|6545|6543|6547|6545|6539|6538|18055
1624272600000|2021-06-21 10:50:00|6546|6544|6542|6540|6548|6547|6540|6539|6906
1624272900000|2021-06-21 10:55:00|6541|6539|6542|6540|6547|6546|6539|6537|15337
1624273200000|2021-06-21 11:00:00|6546|6543|6546|6545|6546|6545|6542|6540|7059
1624273500000|2021-06-21 11:05:00|6547|6546|6529|6527|6552|6551|6527|6525|13081
1624273800000|2021-06-21 11:10:00|6528|6526|6525|6524|6531|6529|6521|6519|18513
1624274100000|2021-06-21 11:15:00|6526|6525|6520|6517|6530|6528|6518|6516|11841
1624274400000|2021-06-21 11:20:00|6519|6518|6518|6517|6521|6519|6510|6509|15069
1624274700000|2021-06-21 11:25:00|6517|6516|6526|6525|6527|6526|6517|6515|13297
1624275000000|2021-06-21 11:30:00|6527|6524|6526|6525|6527|6526|6523|6521|11732
1624275300000|2021-06-21 11:35:00|6527|6526|6533|6532|6535|6534|6525|6523|14684
1624275600000|2021-06-21 11:40:00|6532|6531|6525|6523|6534|6533|6523|6521|8812
1624275900000|2021-06-21 11:45:00|6526|6524|6529|6528|6534|6532|6525|6523|8168
1624276200000|2021-06-21 11:50:00|6528|6527|6533|6532|6534|6533|6525|6524|9000
1624276500000|2021-06-21 11:55:00|6532|6531|6535|6534|6545|6543|6532|6531|10567
1624276800000|2021-06-21 12:00:00|6536|6535|6535|6534|6537|6536|6530|6529|8781
1624277100000|2021-06-21 12:05:00|6536|6535|6542|6541|6546|6544|6534|6533|10629
1624277400000|2021-06-21 12:10:00|6541|6540|6535|6534|6543|6542|6530|6529|14539
1624277700000|2021-06-21 12:15:00|6536|6533|6535|6533|6541|6539|6530|6529|11651
1624278000000|2021-06-21 12:20:00|6536|6534|6541|6540|6542|6541|6534|6532|15027
1624278300000|2021-06-21 12:25:00|6542|6541|6541|6539|6550|6548|6540|6538|9615
1624278600000|2021-06-21 12:30:00|6542|6540|6535|6534|6543|6542|6534|6533|16861
1624278900000|2021-06-21 12:35:00|6536|6533|6536|6535|6540|6539|6534|6532|13409
1624279200000|2021-06-21 12:40:00|6537|6536|6538|6537|6538|6537|6532|6531|19124
1624279500000|2021-06-21 12:45:00|6539|6538|6534|6533|6539|6538|6532|6530|17609
1624279800000|2021-06-21 12:50:00|6533|6532|6546|6544|6548|6546|6528|6526|22177
1624280100000|2021-06-21 12:55:00|6545|6543|6539|6537|6545|6543|6537|6536|12489
1624280400000|2021-06-21 13:00:00|6538|6536|6540|6538|6540|6539|6535|6533|25806
1624280700000|2021-06-21 13:05:00|6539|6539|6539|6538|6542|6541|6537|6536|33148
1624281000000|2021-06-21 13:10:00|6538|6537|6545|6544|6546|6544|6535|6534|11318
1624281300000|2021-06-21 13:15:00|6544|6543|6544|6543|6548|6546|6541|6540|14941
1624281600000|2021-06-21 13:20:00|6545|6542|6539|6538|6545|6544|6538|6536|11773
1624281900000|2021-06-21 13:25:00|6538|6537|6544|6543|6544|6543|6538|6537|15700
1624282200000|2021-06-21 13:30:00|6545|6544|6551|6549|6553|6552|6539|6538|28004
1624282500000|2021-06-21 13:35:00|6552|6550|6565|6564|6570|6569|6552|6549|35303
1624282800000|2021-06-21 13:40:00|6566|6565|6557|6556|6567|6565|6556|6555|16724
1624283100000|2021-06-21 13:45:00|6556|6555|6565|6564|6568|6566|6554|6553|31171
1624283400000|2021-06-21 13:50:00|6564|6563|6561|6560|6569|6568|6561|6560|15640
1624283700000|2021-06-21 13:55:00|6562|6561|6543|6541|6563|6562|6542|6541|12505
1624284000000|2021-06-21 14:00:00|6542|6542|6556|6554|6556|6555|6542|6541|21782
1624284300000|2021-06-21 14:05:00|6557|6555|6562|6561|6563|6562|6551|6550|17575
1624284600000|2021-06-21 14:10:00|6563|6560|6568|6567|6572|6571|6561|6560|21717
1624284900000|2021-06-21 14:15:00|6569|6568|6560|6559|6570|6569|6559|6558|12899
1624285200000|2021-06-21 14:20:00|6561|6560|6565|6564|6567|6565|6559|6557|18311
1624285500000|2021-06-21 14:25:00|6566|6565|6572|6570|6575|6574|6566|6565|14102
1624285800000|2021-06-21 14:30:00|6573|6571|6568|6567|6575|6574|6568|6567|9623
1624286100000|2021-06-21 14:35:00|6569|6568|6563|6562|6570|6569|6562|6560|10541
1624286400000|2021-06-21 14:40:00|6564|6563|6576|6575|6576|6575|6564|6563|50500
1624286700000|2021-06-21 14:45:00|6578|6577|6577|6576|6583|6582|6576|6574|48519
1624287000000|2021-06-21 14:50:00|6578|6575|6581|6580|6582|6581|6575|6574|20842
1624287300000|2021-06-21 14:55:00|6582|6581|6585|6584|6586|6585|6581|6580|19139
1624287600000|2021-06-21 15:00:00|6584|6583|6571|6570|6584|6583|6570|6569|37083
1624287900000|2021-06-21 15:05:00|6572|6571|6570|6569|6572|6571|6566|6565|34252
1624288200000|2021-06-21 15:10:00|6571|6568|6574|6573|6575|6574|6569|6568|18323
1624288500000|2021-06-21 15:15:00|6573|6572|6576|6575|6576|6575|6566|6565|37570
1624288800000|2021-06-21 15:20:00|6575|6574|6583|6582|6584|6583|6575|6574|14453
1624289100000|2021-06-21 15:25:00|6582|6581|6580|6578|6584|6582|6578|6576|30984
1624345200000|2021-06-22 07:00:00|6570|6569|6549|6546|6570|6569|6545|6542|41056
1624345500000|2021-06-22 07:05:00|6548|6545|6548|6546|6550|6548|6537|6536|14364
1624345800000|2021-06-22 07:10:00|6547|6545|6546|6544|6556|6553|6539|6537|10401
1624346100000|2021-06-22 07:15:00|6547|6545|6542|6540|6549|6546|6537|6535|28417
1624346400000|2021-06-22 07:20:00|6541|6539|6541|6538|6542|6540|6535|6533|25264
1624346700000|2021-06-22 07:25:00|6540|6539|6554|6551|6562|6560|6538|6537|16557
1624347000000|2021-06-22 07:30:00|6553|6552|6568|6566|6568|6566|6552|6551|16502
1624347300000|2021-06-22 07:35:00|6567|6567|6561|6559|6568|6567|6555|6554|12718
1624347600000|2021-06-22 07:40:00|6560|6558|6558|6556|6560|6558|6548|6547|14158
1624347900000|2021-06-22 07:45:00|6559|6557|6553|6551|6562|6560|6547|6546|13129
1624348200000|2021-06-22 07:50:00|6552|6550|6548|6545|6556|6554|6545|6543|13083
1624348500000|2021-06-22 07:55:00|6547|6546|6536|6534|6548|6547|6535|6533|16294
1624348800000|2021-06-22 08:00:00|6535|6533|6542|6540|6544|6543|6533|6532|24164
1624349100000|2021-06-22 08:05:00|6543|6541|6541|6539|6549|6547|6538|6537|9985
1624349400000|2021-06-22 08:10:00|6542|6540|6542|6541|6550|6549|6538|6537|27789
1624349700000|2021-06-22 08:15:00|6541|6540|6542|6540|6548|6546|6534|6533|14564
1624350000000|2021-06-22 08:20:00|6541|6541|6549|6546|6549|6547|6540|6539|17148
1624350300000|2021-06-22 08:25:00|6550|6547|6549|6548|6554|6552|6545|6544|24462
1624350600000|2021-06-22 08:30:00|6548|6547|6549|6547|6553|6551|6545|6543|28527
1624350900000|2021-06-22 08:35:00|6548|6546|6542|6540|6548|6547|6542|6540|11668
1624351200000|2021-06-22 08:40:00|6541|6541|6546|6544|6547|6545|6540|6539|3885
1624351500000|2021-06-22 08:45:00|6545|6543|6543|6542|6545|6544|6537|6535|3755
1624351800000|2021-06-22 08:50:00|6544|6543|6554|6551|6556|6555|6541|6539|12790
1624352100000|2021-06-22 08:55:00|6553|6552|6554|6553|6555|6553|6549|6547|14149
1624352400000|2021-06-22 09:00:00|6555|6554|6557|6555|6560|6559|6552|6550|10190
1624352700000|2021-06-22 09:05:00|6556|6554|6557|6554|6557|6555|6551|6550|4048
1624353000000|2021-06-22 09:10:00|6556|6555|6573|6571|6573|6571|6555|6553|19287
1624353300000|2021-06-22 09:15:00|6572|6570|6571|6569|6573|6571|6568|6567|23402
1624353600000|2021-06-22 09:20:00|6570|6568|6571|6569|6573|6572|6569|6567|6676
1624353900000|2021-06-22 09:25:00|6570|6568|6569|6567|6571|6569|6564|6563|3142
1624354200000|2021-06-22 09:30:00|6570|6568|6568|6567|6571|6569|6561|6559|8940
1624354500000|2021-06-22 09:35:00|6567|6566|6556|6553|6568|6566|6556|6553|4380
1624354800000|2021-06-22 09:40:00|6555|6554|6565|6563|6567|6565|6554|6553|40158
1624355100000|2021-06-22 09:45:00|6564|6562|6568|6566|6571|6569|6562|6560|17309
1624355400000|2021-06-22 09:50:00|6569|6567|6577|6576|6580|6578|6569|6567|19681
1624355700000|2021-06-22 09:55:00|6576|6575|6577|6575|6578|6577|6575|6574|23644
1624356000000|2021-06-22 10:00:00|6576|6576|6591|6588|6592|6590|6576|6575|20218
1624356300000|2021-06-22 10:05:00|6590|6587|6594|6593|6600|6599|6586|6584|33875
1624356600000|2021-06-22 10:10:00|6595|6594|6583|6581|6596|6594|6582|6580|3426
1624356900000|2021-06-22 10:15:00|6586|6580|6587|6585|6590|6588|6586|6580|19536
1624357200000|2021-06-22 10:20:00|6586|6586|6586|6585|6590|6588|6582|6581|59622
1624357500000|2021-06-22 10:25:00|6587|6586|6592|6590|6594|6592|6586|6585|24281
1624357800000|2021-06-22 10:30:00|6593|6591|6591|6590|6598|6597|6591|6590|31647
1624358100000|2021-06-22 10:35:00|6592|6591|6597|6595|6597|6596|6592|6591|2282
1624358400000|2021-06-22 10:40:00|6596|6594|6598|6595|6600|6599|6593|6591|2988
1624358700000|2021-06-22 10:45:00|6597|6596|6593|6591|6600|6598|6593|6590|6717
1624359000000|2021-06-22 10:50:00|6592|6590|6586|6584|6593|6592|6585|6583|30709
1624359300000|2021-06-22 10:55:00|6585|6585|6590|6588|6590|6589|6585|6584|2837
1624359600000|2021-06-22 11:00:00|6589|6587|6597|6595|6599|6598|6587|6586|1554
1624359900000|2021-06-22 11:05:00|6598|6596|6606|6604|6607|6605|6597|6595|7335
1624360200000|2021-06-22 11:10:00|6605|6605|6599|6597|6606|6605|6593|6591|9421
1624360500000|2021-06-22 11:15:00|6598|6596|6598|6596|6600|6598|6592|6590|3073
1624360800000|2021-06-22 11:20:00|6597|6595|6604|6602|6606|6604|6596|6594|4417
1624361100000|2021-06-22 11:25:00|6603|6601|6605|6603|6607|6605|6603|6600|879
1624361400000|2021-06-22 11:30:00|6604|6602|6603|6600|6608|6605|6601|6599|1352
1624361700000|2021-06-22 11:35:00|6602|6599|6596|6594|6602|6601|6596|6594|3530
1624362000000|2021-06-22 11:40:00|6597|6595|6602|6600|6603|6601|6597|6594|3597
1624362300000|2021-06-22 11:45:00|6601|6601|6596|6594|6603|6601|6596|6593|1985
1624362600000|2021-06-22 11:50:00|6597|6595|6600|6598|6602|6600|6594|6592|2940
1624362900000|2021-06-22 11:55:00|6601|6599|6601|6600|6604|6602|6599|6598|3595
1624363200000|2021-06-22 12:00:00|6602|6601|6601|6599|6605|6603|6597|6595|2945
1624363500000|2021-06-22 12:05:00|6602|6600|6600|6598|6604|6602|6600|6597|807
1624363800000|2021-06-22 12:10:00|6599|6597|6604|6603|6606|6604|6599|6597|8253
1624364100000|2021-06-22 12:15:00|6605|6604|6604|6602|6606|6605|6602|6599|2639
1624364400000|2021-06-22 12:20:00|6603|6601|6607|6605|6610|6608|6601|6600|3800
1624364700000|2021-06-22 12:25:00|6605|6604|6602|6600|6606|6605|6602|6600|3838
1624365000000|2021-06-22 12:30:00|6603|6601|6605|6603|6606|6605|6601|6600|8934
1624365300000|2021-06-22 12:35:00|6604|6604|6604|6602|6604|6604|6598|6597|47532
1624365600000|2021-06-22 12:40:00|6603|6601|6603|6602|6605|6603|6601|6600|13401
1624365900000|2021-06-22 12:45:00|6602|6601|6601|6600|6603|6602|6601|6600|34895
1624366200000|2021-06-22 12:50:00|6600|6599|6593|6591|6600|6599|6586|6584|24309
1624366500000|2021-06-22 12:55:00|6592|6592|6597|6595|6600|6597|6590|6588|43877
1624366800000|2021-06-22 13:00:00|6596|6596|6600|6598|6602|6601|6596|6595|14653
1624367100000|2021-06-22 13:05:00|6599|6597|6597|6595|6605|6603|6597|6595|10115
1624367400000|2021-06-22 13:10:00|6596|6596|6598|6597|6598|6597|6596|6595|21744
1624367700000|2021-06-22 13:15:00|6599|6598|6598|6597|6601|6600|6596|6595|8759
1624368000000|2021-06-22 13:20:00|6599|6598|6602|6600|6603|6601|6599|6597|5073
1624368300000|2021-06-22 13:25:00|6603|6601|6600|6598|6603|6602|6598|6596|2304
1624368600000|2021-06-22 13:30:00|6601|6599|6602|6600|6605|6603|6591|6590|52215
1624368900000|2021-06-22 13:35:00|6601|6599|6597|6595|6601|6599|6592|6591|13758
1624369200000|2021-06-22 13:40:00|6598|6596|6598|6596|6600|6599|6594|6593|6244
1624369500000|2021-06-22 13:45:00|6599|6597|6605|6604|6608|6607|6597|6596|10000
1624369800000|2021-06-22 13:50:00|6604|6603|6599|6597|6607|6606|6599|6597|9240
1624370100000|2021-06-22 13:55:00|6600|6598|6599|6597|6606|6605|6597|6596|5687
1624370400000|2021-06-22 14:00:00|6598|6596|6597|6595|6601|6599|6595|6592|7155
1624370700000|2021-06-22 14:05:00|6598|6596|6606|6604|6608|6607|6596|6595|8729
1624371000000|2021-06-22 14:10:00|6607|6605|6605|6603|6611|6609|6604|6602|6124
1624371300000|2021-06-22 14:15:00|6606|6604|6608|6606|6612|6610|6606|6604|3724
1624371600000|2021-06-22 14:20:00|6607|6605|6611|6610|6612|6611|6605|6603|5902
1624371900000|2021-06-22 14:25:00|6610|6609|6613|6612|6613|6612|6608|6606|4745
1624372200000|2021-06-22 14:30:00|6612|6611|6607|6605|6613|6612|6603|6601|4997
1624372500000|2021-06-22 14:35:00|6606|6604|6613|6611|6613|6611|6605|6603|7939
1624372800000|2021-06-22 14:40:00|6612|6612|6614|6613|6615|6614|6611|6610|3970
1624373100000|2021-06-22 14:45:00|6615|6614|6618|6616|6618|6617|6611|6610|8392
1624373400000|2021-06-22 14:50:00|6617|6615|6615|6614|6617|6616|6615|6614|4811
1624373700000|2021-06-22 14:55:00|6616|6615|6617|6615|6619|6618|6615|6613|4602
1624374000000|2021-06-22 15:00:00|6616|6616|6620|6618|6623|6622|6614|6612|9373
1624374300000|2021-06-22 15:05:00|6619|6619|6626|6624|6626|6624|6619|6619|12962
1624374600000|2021-06-22 15:10:00|6625|6625|6622|6620|6628|6627|6620|6619|19004
1624374900000|2021-06-22 15:15:00|6623|6621|6622|6620|6626|6625|6621|6619|6164
1624375200000|2021-06-22 15:20:00|6623|6621|6632|6630|6634|6632|6622|6621|8944
1624375500000|2021-06-22 15:25:00|6631|6629|6633|6631|6640|6638|6629|6628|21338
1624431600000|2021-06-23 07:00:00|6624|6621|6632|6628|6633|6630|6622|6620|37885
1624431900000|2021-06-23 07:05:00|6631|6627|6628|6627|6634|6631|6625|6623|6545
1624432200000|2021-06-23 07:10:00|6627|6626|6632|6630|6637|6634|6622|6621|95552
1624432500000|2021-06-23 07:15:00|6631|6629|6633|6632|6640|6639|6629|6626|34989
1624432800000|2021-06-23 07:20:00|6632|6631|6611|6609|6635|6634|6609|6608|55223
1624433100000|2021-06-23 07:25:00|6612|6610|6604|6602|6613|6611|6594|6592|28103
1624433400000|2021-06-23 07:30:00|6606|6603|6601|6599|6612|6610|6597|6595|8510
1624433700000|2021-06-23 07:35:00|6602|6600|6597|6594|6605|6603|6595|6593|14666
1624434000000|2021-06-23 07:40:00|6596|6595|6602|6600|6605|6603|6591|6590|8274
1624434300000|2021-06-23 07:45:00|6601|6599|6609|6607|6610|6609|6601|6599|19379
1624434600000|2021-06-23 07:50:00|6608|6606|6592|6590|6609|6608|6589|6587|7994
1624434900000|2021-06-23 07:55:00|6591|6589|6588|6587|6594|6591|6587|6586|12666
1624435200000|2021-06-23 08:00:00|6589|6588|6588|6586|6598|6596|6587|6586|7561
1624435500000|2021-06-23 08:05:00|6587|6585|6590|6589|6598|6596|6586|6585|17700
1624435800000|2021-06-23 08:10:00|6589|6588|6589|6586|6591|6589|6581|6580|11257
1624436100000|2021-06-23 08:15:00|6588|6587|6598|6596|6600|6599|6583|6582|4736
1624436400000|2021-06-23 08:20:00|6599|6597|6605|6603|6606|6604|6598|6596|3988
1624436700000|2021-06-23 08:25:00|6604|6602|6595|6593|6604|6602|6594|6593|3401
1624437000000|2021-06-23 08:30:00|6594|6592|6598|6596|6600|6598|6589|6588|6016
1624437300000|2021-06-23 08:35:00|6599|6597|6609|6607|6609|6607|6598|6597|7416
1624437600000|2021-06-23 08:40:00|6608|6606|6605|6604|6611|6609|6597|6595|10417
1624437900000|2021-06-23 08:45:00|6604|6603|6609|6608|6610|6608|6602|6601|8710
1624438200000|2021-06-23 08:50:00|6610|6609|6611|6609|6613|6611|6608|6607|5644
1624438500000|2021-06-23 08:55:00|6610|6608|6607|6606|6610|6608|6602|6601|4860
1624438800000|2021-06-23 09:00:00|6606|6605|6604|6603|6608|6607|6599|6598|18722
1624439100000|2021-06-23 09:05:00|6603|6602|6597|6596|6604|6603|6592|6591|7999
1624439400000|2021-06-23 09:10:00|6598|6595|6600|6598|6600|6598|6588|6586|7540
1624439700000|2021-06-23 09:15:00|6599|6597|6593|6592|6600|6598|6592|6591|5288
1624440000000|2021-06-23 09:20:00|6592|6591|6592|6591|6593|6591|6583|6582|7840
1624440300000|2021-06-23 09:25:00|6591|6590|6599|6598|6599|6598|6584|6583|8514
1624440600000|2021-06-23 09:30:00|6600|6599|6593|6591|6601|6600|6592|6590|4628
1624440900000|2021-06-23 09:35:00|6592|6590|6595|6594|6599|6597|6591|6590|2401
1624441200000|2021-06-23 09:40:00|6596|6595|6594|6593|6599|6598|6594|6593|4521
1624441500000|2021-06-23 09:45:00|6595|6594|6595|6594|6596|6595|6593|6592|556
1624441800000|2021-06-23 09:50:00|6594|6593|6584|6582|6594|6593|6584|6582|2880
1624442100000|2021-06-23 09:55:00|6585|6583|6587|6585|6590|6589|6585|6583|9432
1624442400000|2021-06-23 10:00:00|6588|6586|6586|6584|6589|6588|6582|6580|11523
1624442700000|2021-06-23 10:05:00|6585|6583|6588|6587|6588|6587|6580|6578|8312
1624443000000|2021-06-23 10:10:00|6589|6588|6591|6590|6593|6592|6589|6587|4907
1624443300000|2021-06-23 10:15:00|6592|6589|6593|6591|6595|6593|6586|6585|3412
1624443600000|2021-06-23 10:20:00|6592|6592|6595|6593|6595|6594|6589|6588|12896
1624443900000|2021-06-23 10:25:00|6594|6592|6593|6592|6594|6592|6586|6585|2470
1624444200000|2021-06-23 10:30:00|6592|6591|6585|6584|6594|6592|6585|6584|2101
1624444500000|2021-06-23 10:35:00|6586|6583|6587|6585|6588|6587|6578|6577|9921
1624444800000|2021-06-23 10:40:00|6586|6586|6582|6580|6586|6586|6578|6576|4300
1624445100000|2021-06-23 10:45:00|6581|6581|6584|6583|6584|6583|6580|6579|3131
1624445400000|2021-06-23 10:50:00|6583|6582|6580|6578|6587|6586|6579|6577|5343
1624445700000|2021-06-23 10:55:00|6579|6579|6582|6580|6582|6581|6575|6574|9554
1624446000000|2021-06-23 11:00:00|6583|6579|6579|6578|6583|6580|6577|6576|8264
1624446300000|2021-06-23 11:05:00|6578|6577|6586|6584|6587|6586|6578|6577|5837
1624446600000|2021-06-23 11:10:00|6585|6585|6583|6582|6587|6586|6580|6579|7851
1624446900000|2021-06-23 11:15:00|6584|6581|6589|6588|6591|6589|6582|6581|5253
1624447200000|2021-06-23 11:20:00|6588|6587|6584|6583|6591|6590|6583|6581|17272
1624447500000|2021-06-23 11:25:00|6585|6584|6589|6588|6589|6588|6580|6578|4562
1624447800000|2021-06-23 11:30:00|6590|6587|6592|6591|6592|6591|6586|6585|4620
1624448100000|2021-06-23 11:35:00|6593|6592|6591|6588|6594|6592|6585|6583|4726
1624448400000|2021-06-23 11:40:00|6590|6589|6592|6590|6594|6593|6590|6588|4236
1624448700000|2021-06-23 11:45:00|6591|6591|6593|6592|6594|6592|6590|6589|1485
1624449000000|2021-06-23 11:50:00|6592|6591|6594|6592|6597|6596|6591|6590|3592
1624449300000|2021-06-23 11:55:00|6595|6593|6598|6597|6600|6599|6594|6593|5257
1624449600000|2021-06-23 12:00:00|6599|6598|6602|6600|6605|6604|6599|6597|3796
1624449900000|2021-06-23 12:05:00|6601|6601|6605|6603|6606|6605|6601|6601|9241
1624450200000|2021-06-23 12:10:00|6604|6604|6611|6609|6611|6609|6604|6603|15344
1624450500000|2021-06-23 12:15:00|6612|6610|6614|6613|6615|6614|6611|6609|5415
1624450800000|2021-06-23 12:20:00|6613|6612|6623|6621|6625|6624|6613|6612|8232
1624451100000|2021-06-23 12:25:00|6622|6620|6621|6620|6622|6621|6616|6615|7947
1624451400000|2021-06-23 12:30:00|6622|6621|6620|6618|6625|6623|6619|6617|6864
1624451700000|2021-06-23 12:35:00|6619|6619|6615|6614|6619|6619|6612|6610|5569
1624452000000|2021-06-23 12:40:00|6616|6615|6614|6613|6619|6617|6612|6611|3636
1624452300000|2021-06-23 12:45:00|6615|6614|6617|6616|6618|6617|6615|6614|5286
1624452600000|2021-06-23 12:50:00|6616|6615|6620|6619|6620|6619|6616|6615|3043
1624452900000|2021-06-23 12:55:00|6619|6618|6611|6609|6620|6618|6610|6608|7116
1624453200000|2021-06-23 13:00:00|6610|6610|6606|6605|6610|6610|6603|6601|7014
1624453500000|2021-06-23 13:05:00|6607|6606|6608|6607|6610|6609|6604|6603|6557
1624453800000|2021-06-23 13:10:00|6609|6608|6609|6608|6611|6609|6605|6604|4505
1624454100000|2021-06-23 13:15:00|6610|6607|6605|6603|6612|6610|6603|6601|8656
1624454400000|2021-06-23 13:20:00|6604|6604|6607|6605|6608|6606|6604|6603|3013
1624454700000|2021-06-23 13:25:00|6608|6606|6598|6596|6610|6609|6598|6596|4753
1624455000000|2021-06-23 13:30:00|6599|6597|6591|6589|6610|6608|6588|6586|15307
1624455300000|2021-06-23 13:35:00|6592|6590|6592|6590|6600|6598|6589|6587|10980
1624455600000|2021-06-23 13:40:00|6591|6589|6595|6593|6595|6594|6590|6588|7282
1624455900000|2021-06-23 13:45:00|6596|6594|6597|6596|6598|6597|6593|6592|8610
1624456200000|2021-06-23 13:50:00|6598|6597|6594|6593|6601|6600|6590|6588|8259
1624456500000|2021-06-23 13:55:00|6593|6592|6592|6591|6601|6599|6591|6589|6353
1624456800000|2021-06-23 14:00:00|6591|6590|6593|6592|6596|6595|6588|6587|11575
1624457100000|2021-06-23 14:05:00|6592|6591|6591|6590|6597|6595|6589|6587|3397
1624457400000|2021-06-23 14:10:00|6590|6589|6596|6595|6597|6595|6590|6589|7882
1624457700000|2021-06-23 14:15:00|6597|6600|6595|6594|6601|6600|6590|6589|23754
1624458000000|2021-06-23 14:20:00|6594|6593|6594|6593|6597|6595|6592|6591|6657
1624458300000|2021-06-23 14:25:00|6593|6592|6596|6595|6598|6596|6592|6591|7986
1624458600000|2021-06-23 14:30:00|6597|6596|6596|6595|6600|6598|6595|6594|6483
1624458900000|2021-06-23 14:35:00|6597|6596|6587|6586|6597|6596|6587|6586|9361
1624459200000|2021-06-23 14:40:00|6588|6585|6588|6586|6589|6588|6585|6584|7053
1624459500000|2021-06-23 14:45:00|6587|6587|6584|6583|6589|6588|6583|6582|10691
1624459800000|2021-06-23 14:50:00|6583|6582|6575|6574|6584|6583|6574|6573|17447
1624460100000|2021-06-23 14:55:00|6576|6575|6572|6571|6576|6575|6569|6568|29262
1624460400000|2021-06-23 15:00:00|6573|6572|6560|6558|6575|6574|6558|6557|34589
1624460700000|2021-06-23 15:05:00|6559|6559|6553|6552|6562|6561|6553|6552|27935
1624461000000|2021-06-23 15:10:00|6552|6551|6550|6549|6556|6555|6548|6546|58518
1624461300000|2021-06-23 15:15:00|6549|6548|6545|6543|6552|6551|6544|6543|30985
1624461600000|2021-06-23 15:20:00|6544|6542|6549|6547|6552|6551|6540|6539|49530
1624461900000|2021-06-23 15:25:00|6550|6548|6543|6540|6553|6552|6539|6538|31375
1624518000000|2021-06-24 07:00:00|6564|6561|6585|6581|6587|6581|6564|6561|35635
1624518300000|2021-06-24 07:05:00|6584|6580|6597|6596|6602|6599|6579|6577|20664
1624518600000|2021-06-24 07:10:00|6598|6595|6594|6592|6602|6599|6592|6591|7888
1624518900000|2021-06-24 07:15:00|6593|6591|6584|6582|6599|6597|6583|6581|31514
1624519200000|2021-06-24 07:20:00|6585|6583|6573|6571|6589|6588|6571|6569|12025
1624519500000|2021-06-24 07:25:00|6574|6573|6564|6563|6579|6577|6564|6563|21510
1624519800000|2021-06-24 07:30:00|6565|6564|6567|6564|6571|6569|6559|6557|37439
1624520100000|2021-06-24 07:35:00|6568|6563|6579|6577|6581|6580|6566|6563|8009
1624520400000|2021-06-24 07:40:00|6580|6576|6577|6575|6580|6577|6569|6567|5557
1624520700000|2021-06-24 07:45:00|6578|6576|6579|6577|6580|6578|6574|6572|6698
1624521000000|2021-06-24 07:50:00|6578|6576|6579|6577|6579|6577|6572|6570|4432
1624521300000|2021-06-24 07:55:00|6580|6578|6573|6571|6581|6580|6573|6571|6552
1624521600000|2021-06-24 08:00:00|6572|6570|6588|6585|6589|6587|6569|6568|10394
1624521900000|2021-06-24 08:05:00|6587|6586|6591|6589|6594|6592|6585|6583|12795
1624522200000|2021-06-24 08:10:00|6592|6590|6586|6584|6592|6591|6585|6583|4681
1624522500000|2021-06-24 08:15:00|6587|6585|6588|6586|6588|6587|6584|6583|4370
1624522800000|2021-06-24 08:20:00|6587|6585|6586|6584|6599|6597|6586|6584|15609
1624523100000|2021-06-24 08:25:00|6587|6585|6588|6587|6591|6589|6586|6583|3894
1624523400000|2021-06-24 08:30:00|6589|6588|6590|6588|6596|6594|6589|6588|5198
1624523700000|2021-06-24 08:35:00|6591|6589|6596|6595|6598|6596|6591|6589|8900
1624524000000|2021-06-24 08:40:00|6595|6594|6593|6590|6596|6595|6591|6589|8931
1624524300000|2021-06-24 08:45:00|6592|6589|6588|6586|6592|6590|6585|6583|4241
1624524600000|2021-06-24 08:50:00|6587|6585|6578|6576|6587|6585|6577|6575|2746
1624524900000|2021-06-24 08:55:00|6577|6575|6587|6585|6587|6585|6576|6575|7682
1624525200000|2021-06-24 09:00:00|6586|6584|6588|6586|6590|6588|6584|6582|8651
1624525500000|2021-06-24 09:05:00|6589|6587|6593|6592|6595|6594|6587|6586|7258
1624525800000|2021-06-24 09:10:00|6592|6591|6597|6595|6598|6597|6591|6590|11423
1624526100000|2021-06-24 09:15:00|6598|6596|6596|6594|6598|6597|6589|6588|9595
1624526400000|2021-06-24 09:20:00|6597|6593|6592|6591|6598|6597|6591|6590|16079
1624526700000|2021-06-24 09:25:00|6591|6590|6585|6584|6593|6592|6584|6583|11052
1624527000000|2021-06-24 09:30:00|6584|6583|6595|6593|6595|6594|6583|6581|3238
1624527300000|2021-06-24 09:35:00|6596|6592|6596|6594|6597|6595|6592|6591|10345
1624527600000|2021-06-24 09:40:00|6595|6593|6593|6591|6595|6593|6589|6588|10604
1624527900000|2021-06-24 09:45:00|6592|6592|6593|6591|6595|6593|6589|6587|6947
1624528200000|2021-06-24 09:50:00|6592|6590|6578|6576|6592|6591|6578|6576|6233
1624528500000|2021-06-24 09:55:00|6579|6577|6580|6578|6583|6581|6575|6573|6919
1624528800000|2021-06-24 10:00:00|6579|6577|6571|6570|6584|6582|6571|6570|14702
1624529100000|2021-06-24 10:05:00|6572|6571|6574|6572|6578|6576|6572|6571|7767
1624529400000|2021-06-24 10:10:00|6575|6573|6578|6577|6579|6578|6574|6572|14377
1624529700000|2021-06-24 10:15:00|6577|6576|6579|6577|6581|6580|6575|6574|6896
1624530000000|2021-06-24 10:20:00|6580|6578|6577|6575|6582|6580|6577|6575|3498
1624530300000|2021-06-24 10:25:00|6576|6576|6571|6570|6577|6576|6571|6570|4935
1624530600000|2021-06-24 10:30:00|6570|6569|6571|6569|6575|6573|6565|6564|8838
1624530900000|2021-06-24 10:35:00|6572|6570|6571|6570|6575|6573|6571|6569|4545
1624531200000|2021-06-24 10:40:00|6570|6569|6579|6577|6581|6579|6568|6567|10288
1624531500000|2021-06-24 10:45:00|6578|6576|6573|6572|6580|6579|6571|6569|1398
1624531800000|2021-06-24 10:50:00|6574|6573|6570|6569|6575|6574|6570|6569|1674
1624532100000|2021-06-24 10:55:00|6571|6568|6566|6564|6571|6570|6564|6562|2856
1624532400000|2021-06-24 11:00:00|6567|6565|6559|6557|6568|6565|6558|6556|4187
1624532700000|2021-06-24 11:05:00|6558|6558|6565|6563|6566|6565|6558|6557|1371
1624533000000|2021-06-24 11:10:00|6564|6562|6558|6556|6565|6563|6555|6554|2543
1624533300000|2021-06-24 11:15:00|6559|6557|6552|6551|6561|6559|6552|6550|2888
1624533600000|2021-06-24 11:20:00|6553|6552|6563|6561|6565|6563|6553|6552|7694
1624533900000|2021-06-24 11:25:00|6562|6560|6567|6566|6569|6568|6562|6560|9034
1624534200000|2021-06-24 11:30:00|6568|6567|6562|6561|6568|6567|6561|6560|7776
1624534500000|2021-06-24 11:35:00|6561|6560|6566|6564|6566|6564|6561|6560|2260
1624534800000|2021-06-24 11:40:00|6567|6565|6566|6565|6570|6569|6564|6562|4385
1624535100000|2021-06-24 11:45:00|6565|6564|6566|6564|6566|6565|6561|6560|1251
1624535400000|2021-06-24 11:50:00|6565|6563|6562|6561|6566|6563|6559|6558|2309
1624535700000|2021-06-24 11:55:00|6563|6562|6563|6562|6565|6564|6562|6561|2644
1624536000000|2021-06-24 12:00:00|6562|6561|6572|6571|6573|6571|6562|6561|4579
1624536300000|2021-06-24 12:05:00|6571|6570|6572|6571|6575|6574|6568|6567|4956
1624536600000|2021-06-24 12:10:00|6571|6570|6569|6567|6571|6570|6567|6566|5250
1624536900000|2021-06-24 12:15:00|6568|6566|6567|6566|6573|6571|6566|6565|10356
1624537200000|2021-06-24 12:20:00|6568|6567|6561|6560|6568|6567|6561|6560|3776
1624537500000|2021-06-24 12:25:00|6562|6561|6560|6559|6568|6566|6560|6558|5403
1624537800000|2021-06-24 12:30:00|6559|6558|6558|6556|6560|6559|6553|6552|17323
1624538100000|2021-06-24 12:35:00|6557|6557|6560|6558|6563|6561|6557|6556|4316
1624538400000|2021-06-24 12:40:00|6561|6559|6558|6557|6563|6562|6557|6555|5638
1624538700000|2021-06-24 12:45:00|6557|6556|6559|6558|6562|6560|6557|6556|7783
1624539000000|2021-06-24 12:50:00|6560|6559|6559|6558|6564|6563|6557|6556|12169
1624539300000|2021-06-24 12:55:00|6560|6559|6572|6570|6572|6570|6558|6557|17492
1624539600000|2021-06-24 13:00:00|6571|6571|6560|6558|6572|6571|6560|6558|10070
1624539900000|2021-06-24 13:05:00|6561|6559|6554|6552|6561|6560|6551|6550|32341
1624540200000|2021-06-24 13:10:00|6553|6551|6557|6556|6559|6557|6551|6550|5822
1624540500000|2021-06-24 13:15:00|6558|6557|6560|6559|6564|6562|6558|6557|6275
1624540800000|2021-06-24 13:20:00|6561|6560|6555|6554|6561|6560|6555|6554|4798
1624541100000|2021-06-24 13:25:00|6554|6553|6555|6554|6556|6555|6553|6552|16648
1624541400000|2021-06-24 13:30:00|6554|6553|6550|6548|6557|6555|6549|6548|33885
1624541700000|2021-06-24 13:35:00|6551|6549|6557|6555|6557|6555|6548|6546|10258
1624542000000|2021-06-24 13:40:00|6558|6556|6562|6560|6565|6563|6554|6552|14610
1624542300000|2021-06-24 13:45:00|6561|6561|6555|6554|6562|6561|6554|6552|9874
1624542600000|2021-06-24 13:50:00|6556|6555|6549|6548|6559|6558|6547|6545|10260
1624542900000|2021-06-24 13:55:00|6550|6549|6544|6543|6552|6551|6544|6543|9945
1624543200000|2021-06-24 14:00:00|6545|6544|6558|6557|6559|6557|6544|6542|11690
1624543500000|2021-06-24 14:05:00|6557|6556|6556|6554|6558|6557|6553|6552|6604
1624543800000|2021-06-24 14:10:00|6557|6555|6559|6558|6561|6560|6556|6554|11571
1624544100000|2021-06-24 14:15:00|6560|6559|6559|6558|6565|6563|6556|6555|4067
1624544400000|2021-06-24 14:20:00|6560|6557|6554|6553|6560|6559|6553|6552|8784
1624544700000|2021-06-24 14:25:00|6553|6552|6554|6553|6556|6554|6551|6550|7667
1624545000000|2021-06-24 14:30:00|6555|6554|6553|6552|6555|6554|6549|6548|14068
1624545300000|2021-06-24 14:35:00|6554|6553|6556|6554|6556|6555|6551|6550|4843
1624545600000|2021-06-24 14:40:00|6555|6553|6561|6560|6562|6561|6554|6553|10379
1624545900000|2021-06-24 14:45:00|6562|6561|6562|6560|6566|6564|6559|6557|8407
1624546200000|2021-06-24 14:50:00|6563|6561|6562|6561|6565|6564|6562|6561|6892
1624546500000|2021-06-24 14:55:00|6563|6562|6562|6561|6564|6562|6560|6559|6030
1624546800000|2021-06-24 15:00:00|6563|6562|6562|6560|6566|6565|6562|6560|6879
1624547100000|2021-06-24 15:05:00|6561|6561|6565|6563|6565|6564|6560|6559|7686
1624547400000|2021-06-24 15:10:00|6564|6562|6566|6565|6568|6566|6561|6560|9382
1624547700000|2021-06-24 15:15:00|6565|6564|6572|6571|6573|6572|6562|6561|15909
1624548000000|2021-06-24 15:20:00|6571|6570|6572|6571|6573|6572|6566|6565|13802
1624548300000|2021-06-24 15:25:00|6571|6570|6578|6576|6580|6578|6570|6569|20592
1624604400000|2021-06-25 07:00:00|6566|6562|6592|6590|6597|6594|6553|6550|66692
1624604700000|2021-06-25 07:05:00|6591|6589|6607|6605|6608|6605|6587|6583|20396
1624605000000|2021-06-25 07:10:00|6606|6604|6619|6616|6621|6619|6602|6600|41937
1624605300000|2021-06-25 07:15:00|6618|6617|6606|6604|6619|6617|6602|6600|21750
1624605600000|2021-06-25 07:20:00|6607|6603|6609|6607|6610|6608|6601|6599|27956
1624605900000|2021-06-25 07:25:00|6608|6606|6616|6613|6618|6616|6603|6601|14252
1624606200000|2021-06-25 07:30:00|6615|6614|6615|6613|6618|6617|6612|6611|11898
1624606500000|2021-06-25 07:35:00|6614|6612|6612|6611|6616|6615|6611|6610|10748
1624606800000|2021-06-25 07:40:00|6613|6612|6616|6614|6617|6615|6611|6610|4862
1624607100000|2021-06-25 07:45:00|6615|6613|6623|6622|6624|6623|6612|6611|14581
1624607400000|2021-06-25 07:50:00|6622|6621|6620|6618|6624|6622|6614|6612|9611
1624607700000|2021-06-25 07:55:00|6621|6619|6609|6607|6621|6620|6608|6606|5892
1624608000000|2021-06-25 08:00:00|6608|6608|6603|6601|6609|6608|6602|6601|14221
1624608300000|2021-06-25 08:05:00|6602|6602|6604|6602|6605|6604|6596|6595|14476
1624608600000|2021-06-25 08:10:00|6603|6601|6603|6602|6603|6602|6596|6595|12913
1624608900000|2021-06-25 08:15:00|6602|6601|6600|6599|6602|6601|6597|6596|8751
1624609200000|2021-06-25 08:20:00|6601|6598|6595|6593|6601|6599|6591|6590|11387
1624609500000|2021-06-25 08:25:00|6594|6592|6594|6593|6595|6594|6591|6590|5936
1624609800000|2021-06-25 08:30:00|6593|6592|6599|6597|6606|6605|6592|6590|10445
1624610100000|2021-06-25 08:35:00|6598|6596|6585|6583|6598|6597|6584|6582|7186
1624610400000|2021-06-25 08:40:00|6584|6585|6585|6584|6587|6586|6579|6578|15503
1624610700000|2021-06-25 08:45:00|6584|6583|6590|6589|6592|6590|6582|6581|4798
1624611000000|2021-06-25 08:50:00|6589|6588|6586|6584|6589|6589|6583|6582|22531
1624611300000|2021-06-25 08:55:00|6587|6585|6589|6587|6590|6589|6584|6583|6612
1624611600000|2021-06-25 09:00:00|6588|6586|6588|6586|6589|6588|6585|6583|5056
1624611900000|2021-06-25 09:05:00|6587|6585|6589|6587|6592|6590|6585|6584|5194
1624612200000|2021-06-25 09:10:00|6588|6586|6589|6588|6589|6588|6584|6582|1979
1624612500000|2021-06-25 09:15:00|6588|6587|6586|6585|6588|6587|6584|6583|6389
1624612800000|2021-06-25 09:20:00|6587|6586|6592|6591|6594|6592|6584|6583|4880
1624613100000|2021-06-25 09:25:00|6591|6590|6594|6593|6595|6593|6589|6588|4477
1624613400000|2021-06-25 09:30:00|6595|6592|6595|6593|6598|6597|6593|6591|3233
1624613700000|2021-06-25 09:35:00|6596|6594|6597|6596|6598|6597|6593|6591|6018
1624614000000|2021-06-25 09:40:00|6596|6595|6594|6592|6597|6595|6592|6591|4421
1624614300000|2021-06-25 09:45:00|6593|6593|6593|6592|6595|6593|6591|6590|6687
1624614600000|2021-06-25 09:50:00|6594|6593|6603|6602|6606|6604|6594|6593|32542
1624614900000|2021-06-25 09:55:00|6602|6601|6605|6604|6609|6608|6602|6601|37468
1624615200000|2021-06-25 10:00:00|6604|6603|6598|6596|6604|6603|6597|6596|4519
1624615500000|2021-06-25 10:05:00|6599|6597|6601|6600|6601|6600|6596|6595|1755
1624615800000|2021-06-25 10:10:00|6600|6599|6601|6600|6601|6600|6598|6597|1837
1624616100000|2021-06-25 10:15:00|6602|6601|6611|6609|6612|6611|6602|6601|29591
1624616400000|2021-06-25 10:20:00|6612|6610|6616|6615|6620|6618|6612|6610|14028
1624616700000|2021-06-25 10:25:00|6617|6616|6614|6613|6618|6616|6607|6605|16769
1624617000000|2021-06-25 10:30:00|6613|6612|6612|6611|6614|6613|6610|6609|5796
1624617300000|2021-06-25 10:35:00|6613|6612|6618|6616|6618|6617|6611|6610|3931
1624617600000|2021-06-25 10:40:00|6617|6615|6620|6619|6620|6619|6613|6612|5964
1624617900000|2021-06-25 10:45:00|6619|6618|6617|6615|6623|6622|6616|6615|21422
1624618200000|2021-06-25 10:50:00|6616|6614|6614|6613|6618|6617|6614|6612|1230
1624618500000|2021-06-25 10:55:00|6613|6612|6610|6608|6614|6613|6609|6607|4283
1624618800000|2021-06-25 11:00:00|6609|6607|6613|6612|6614|6612|6609|6607|57051
1624619100000|2021-06-25 11:05:00|6612|6611|6614|6613|6614|6613|6610|6609|5660
1624619400000|2021-06-25 11:10:00|6613|6612|6618|6617|6619|6618|6613|6611|4788
1624619700000|2021-06-25 11:15:00|6617|6616|6621|6620|6622|6621|6617|6616|4712
1624620000000|2021-06-25 11:20:00|6620|6619|6619|6618|6621|6620|6618|6617|3741
1624620300000|2021-06-25 11:25:00|6618|6617|6624|6622|6624|6623|6618|6617|4387
1624620600000|2021-06-25 11:30:00|6623|6621|6625|6624|6625|6624|6619|6618|6853
1624620900000|2021-06-25 11:35:00|6624|6623|6629|6627|6631|6629|6624|6623|13643
1624621200000|2021-06-25 11:40:00|6628|6628|6633|6631|6635|6634|6628|6628|5189
1624621500000|2021-06-25 11:45:00|6632|6630|6630|6629|6632|6630|6628|6626|3378
1624621800000|2021-06-25 11:50:00|6629|6628|6623|6621|6630|6629|6623|6621|6724
1624622100000|2021-06-25 11:55:00|6622|6622|6627|6626|6629|6627|6621|6619|4099
1624622400000|2021-06-25 12:00:00|6628|6625|6627|6625|6628|6627|6625|6624|3576
1624622700000|2021-06-25 12:05:00|6626|6626|6621|6620|6628|6626|6621|6620|2954
1624623000000|2021-06-25 12:10:00|6620|6619|6616|6615|6622|6621|6615|6614|12562
1624623300000|2021-06-25 12:15:00|6617|6616|6609|6607|6618|6617|6607|6605|16423
1624623600000|2021-06-25 12:20:00|6608|6608|6610|6608|6610|6609|6608|6606|4158
1624623900000|2021-06-25 12:25:00|6609|6607|6609|6607|6610|6609|6607|6606|8534
1624624200000|2021-06-25 12:30:00|6608|6608|6613|6612|6616|6614|6608|6607|6628
1624624500000|2021-06-25 12:35:00|6614|6613|6613|6611|6617|6616|6612|6611|5662
1624624800000|2021-06-25 12:40:00|6612|6612|6614|6613|6616|6614|6612|6611|4637
1624625100000|2021-06-25 12:45:00|6613|6612|6614|6612|6615|6614|6610|6609|14415
1624625400000|2021-06-25 12:50:00|6613|6613|6607|6605|6614|6613|6607|6605|6909
1624625700000|2021-06-25 12:55:00|6606|6604|6609|6607|6610|6609|6606|6604|1732
1624626000000|2021-06-25 13:00:00|6608|6606|6602|6601|6608|6606|6602|6600|969
1624626300000|2021-06-25 13:05:00|6601|6600|6603|6601|6603|6602|6601|6600|3154
1624626600000|2021-06-25 13:10:00|6602|6600|6601|6599|6602|6601|6600|6599|2920
1624626900000|2021-06-25 13:15:00|6600|6600|6600|6599|6601|6600|6598|6596|4247
1624627200000|2021-06-25 13:20:00|6599|6598|6597|6596|6600|6599|6596|6595|4999
1624627500000|2021-06-25 13:25:00|6596|6595|6598|6597|6599|6598|6595|6594|5140
1624627800000|2021-06-25 13:30:00|6599|6598|6595|6593|6601|6600|6594|6593|8120
1624628100000|2021-06-25 13:35:00|6594|6592|6596|6594|6597|6595|6593|6591|4474
1624628400000|2021-06-25 13:40:00|6597|6595|6593|6592|6597|6595|6591|6590|10410
1624628700000|2021-06-25 13:45:00|6592|6591|6597|6596|6598|6597|6592|6591|3137
1624629000000|2021-06-25 13:50:00|6596|6595|6594|6593|6598|6596|6594|6592|2714
1624629300000|2021-06-25 13:55:00|6595|6594|6590|6588|6596|6595|6587|6585|7322
1624629600000|2021-06-25 14:00:00|6589|6589|6595|6594|6595|6594|6589|6587|13989
1624629900000|2021-06-25 14:05:00|6596|6595|6600|6599|6602|6601|6596|6594|5836
1624630200000|2021-06-25 14:10:00|6601|6600|6601|6600|6603|6601|6598|6597|6889
1624630500000|2021-06-25 14:15:00|6602|6599|6610|6609|6610|6609|6599|6598|9535
1624630800000|2021-06-25 14:20:00|6609|6608|6608|6606|6611|6610|6604|6602|2167
1624631100000|2021-06-25 14:25:00|6607|6605|6601|6599|6608|6607|6600|6599|5632
1624631400000|2021-06-25 14:30:00|6602|6600|6598|6597|6602|6600|6597|6596|6735
1624631700000|2021-06-25 14:35:00|6597|6596|6602|6600|6602|6601|6597|6596|5986
1624632000000|2021-06-25 14:40:00|6601|6599|6599|6598|6603|6602|6599|6597|10310
1624632300000|2021-06-25 14:45:00|6600|6599|6603|6601|6603|6602|6598|6596|12014
1624632600000|2021-06-25 14:50:00|6602|6600|6600|6598|6602|6600|6598|6596|4707
1624632900000|2021-06-25 14:55:00|6601|6599|6600|6599|6603|6602|6600|6599|4314
1624633200000|2021-06-25 15:00:00|6599|6598|6608|6606|6609|6608|6599|6598|4003
1624633500000|2021-06-25 15:05:00|6607|6607|6613|6612|6614|6613|6606|6605|11578
1624633800000|2021-06-25 15:10:00|6614|6613|6616|6615|6617|6616|6613|6612|4914
1624634100000|2021-06-25 15:15:00|6615|6614|6617|6616|6618|6617|6614|6613|7522
1624634400000|2021-06-25 15:20:00|6618|6615|6616|6615|6619|6618|6616|6615|10528
1624634700000|2021-06-25 15:25:00|6615|6614|6621|6618|6621|6620|6615|6614|9062
1624863600000|2021-06-28 07:00:00|6603|6598|6594|6591|6603|6601|6587|6585|5634
1624863900000|2021-06-28 07:05:00|6593|6590|6596|6594|6603|6601|6590|6588|5208
1624864200000|2021-06-28 07:10:00|6595|6593|6604|6602|6608|6605|6595|6593|4325
1624864500000|2021-06-28 07:15:00|6603|6603|6605|6603|6612|6610|6601|6599|23193
1624864800000|2021-06-28 07:20:00|6604|6602|6610|6608|6618|6615|6603|6602|9154
1624865100000|2021-06-28 07:25:00|6611|6609|6613|6611|6616|6614|6606|6603|9721
1624865400000|2021-06-28 07:30:00|6614|6612|6618|6616|6619|6618|6609|6608|4752
1624865700000|2021-06-28 07:35:00|6617|6615|6613|6610|6618|6615|6609|6607|10422
1624866000000|2021-06-28 07:40:00|6612|6609|6598|6595|6612|6609|6596|6594|7561
1624866300000|2021-06-28 07:45:00|6597|6594|6592|6590|6600|6597|6592|6590|4671
1624866600000|2021-06-28 07:50:00|6591|6589|6588|6586|6594|6591|6582|6581|12861
1624866900000|2021-06-28 07:55:00|6589|6587|6582|6580|6592|6590|6581|6580|14544
1624867200000|2021-06-28 08:00:00|6581|6579|6580|6578|6583|6581|6576|6575|18097
1624867500000|2021-06-28 08:05:00|6579|6577|6569|6567|6579|6577|6568|6567|16280
1624867800000|2021-06-28 08:10:00|6570|6568|6566|6564|6571|6570|6564|6562|6681
1624868100000|2021-06-28 08:15:00|6565|6563|6561|6560|6571|6570|6561|6560|22166
1624868400000|2021-06-28 08:20:00|6562|6561|6556|6553|6562|6561|6549|6548|29408
1624868700000|2021-06-28 08:25:00|6557|6554|6551|6549|6559|6558|6549|6547|5950
1624869000000|2021-06-28 08:30:00|6550|6548|6556|6555|6557|6555|6549|6548|7764
1624869300000|2021-06-28 08:35:00|6555|6554|6545|6544|6556|6554|6543|6542|12080
1624869600000|2021-06-28 08:40:00|6546|6543|6543|6541|6547|6545|6541|6540|17782
1624869900000|2021-06-28 08:45:00|6542|6540|6536|6535|6543|6542|6535|6533|16406
1624870200000|2021-06-28 08:50:00|6535|6534|6543|6541|6546|6544|6534|6533|5651
1624870500000|2021-06-28 08:55:00|6542|6542|6546|6545|6549|6547|6541|6540|8306
1624870800000|2021-06-28 09:00:00|6545|6544|6539|6538|6546|6544|6537|6535|7096
1624871100000|2021-06-28 09:05:00|6540|6539|6535|6533|6541|6540|6533|6531|11873
1624871400000|2021-06-28 09:10:00|6534|6532|6541|6539|6541|6540|6533|6531|18025
1624871700000|2021-06-28 09:15:00|6540|6538|6537|6535|6540|6539|6534|6532|7277
1624872000000|2021-06-28 09:20:00|6538|6536|6536|6535|6542|6540|6533|6532|8100
1624872300000|2021-06-28 09:25:00|6535|6534|6535|6533|6537|6536|6534|6532|2918
1624872600000|2021-06-28 09:30:00|6534|6534|6533|6532|6535|6534|6531|6530|4610
1624872900000|2021-06-28 09:35:00|6532|6531|6530|6528|6533|6531|6526|6524|9219
1624873200000|2021-06-28 09:40:00|6529|6530|6542|6541|6543|6542|6529|6528|12852
1624873500000|2021-06-28 09:45:00|6541|6540|6536|6534|6543|6542|6534|6532|4711
1624873800000|2021-06-28 09:50:00|6537|6535|6533|6532|6537|6536|6533|6531|20478
1624874100000|2021-06-28 09:55:00|6532|6531|6540|6538|6540|6538|6531|6530|7740
1624874400000|2021-06-28 10:00:00|6539|6539|6542|6541|6545|6543|6539|6539|1574
1624874700000|2021-06-28 10:05:00|6541|6540|6533|6531|6542|6541|6531|6530|25757
1624875000000|2021-06-28 10:10:00|6534|6532|6526|6524|6537|6535|6522|6521|5866
1624875300000|2021-06-28 10:15:00|6525|6523|6521|6519|6525|6524|6518|6516|14932
1624875600000|2021-06-28 10:20:00|6520|6518|6517|6515|6522|6520|6511|6510|15714
1624875900000|2021-06-28 10:25:00|6516|6516|6521|6519|6522|6520|6516|6515|4812
1624876200000|2021-06-28 10:30:00|6520|6518|6520|6518|6523|6520|6515|6513|14877
1624876500000|2021-06-28 10:35:00|6521|6519|6523|6522|6524|6522|6518|6517|4276
1624876800000|2021-06-28 10:40:00|6522|6521|6525|6524|6526|6525|6520|6519|12479
1624877100000|2021-06-28 10:45:00|6526|6525|6528|6527|6530|6529|6525|6524|24307
1624877400000|2021-06-28 10:50:00|6529|6528|6533|6532|6534|6532|6527|6526|8937
1624877700000|2021-06-28 10:55:00|6532|6531|6541|6539|6541|6539|6532|6531|19226
1624878000000|2021-06-28 11:00:00|6542|6540|6538|6537|6542|6540|6534|6533|8897
1624878300000|2021-06-28 11:05:00|6539|6538|6543|6541|6544|6543|6539|6538|4400
1624878600000|2021-06-28 11:10:00|6544|6542|6546|6544|6548|6547|6542|6540|3251
1624878900000|2021-06-28 11:15:00|6547|6545|6550|6548|6554|6552|6546|6545|9265
1624879200000|2021-06-28 11:20:00|6551|6549|6559|6557|6563|6561|6547|6546|15066
1624879500000|2021-06-28 11:25:00|6558|6556|6556|6553|6559|6557|6554|6552|6982
1624879800000|2021-06-28 11:30:00|6555|6554|6561|6560|6563|6561|6554|6552|4894
1624880100000|2021-06-28 11:35:00|6560|6559|6568|6566|6570|6568|6559|6557|4895
1624880400000|2021-06-28 11:40:00|6569|6567|6566|6564|6573|6571|6565|6563|8971
1624880700000|2021-06-28 11:45:00|6565|6563|6575|6573|6575|6574|6564|6563|3948
1624881000000|2021-06-28 11:50:00|6574|6574|6569|6567|6575|6574|6568|6566|11191
1624881300000|2021-06-28 11:55:00|6568|6566|6565|6564|6569|6567|6560|6559|7927
1624881600000|2021-06-28 12:00:00|6566|6565|6563|6561|6567|6566|6561|6560|5354
1624881900000|2021-06-28 12:05:00|6562|6560|6556|6554|6562|6561|6554|6552|6518
1624882200000|2021-06-28 12:10:00|6555|6555|6560|6558|6560|6559|6555|6554|1536
1624882500000|2021-06-28 12:15:00|6561|6559|6557|6555|6564|6562|6556|6555|1573
1624882800000|2021-06-28 12:20:00|6558|6556|6559|6557|6560|6559|6555|6553|2158
1624883100000|2021-06-28 12:25:00|6558|6556|6566|6564|6566|6564|6556|6555|2925
1624883400000|2021-06-28 12:30:00|6565|6563|6562|6560|6568|6566|6560|6558|13787
1624883700000|2021-06-28 12:35:00|6563|6561|6555|6553|6565|6564|6554|6553|3141
1624884000000|2021-06-28 12:40:00|6556|6554|6560|6558|6561|6559|6553|6552|1150
1624884300000|2021-06-28 12:45:00|6561|6559|6560|6559|6562|6561|6559|6557|3396
1624884600000|2021-06-28 12:50:00|6561|6560|6562|6560|6564|6562|6560|6558|4462
1624884900000|2021-06-28 12:55:00|6561|6559|6561|6559|6564|6562|6558|6556|3789
1624885200000|2021-06-28 13:00:00|6562|6560|6564|6563|6566|6564|6560|6559|3782
1624885500000|2021-06-28 13:05:00|6563|6562|6563|6562|6565|6564|6562|6561|9057
1624885800000|2021-06-28 13:10:00|6562|6561|6567|6565|6569|6567|6561|6559|12058
1624886100000|2021-06-28 13:15:00|6566|6564|6567|6565|6569|6568|6566|6564|6116
1624886400000|2021-06-28 13:20:00|6566|6566|6564|6563|6567|6566|6562|6561|4289
1624886700000|2021-06-28 13:25:00|6565|6564|6560|6559|6567|6566|6560|6559|2103
1624887000000|2021-06-28 13:30:00|6559|6558|6547|6546|6562|6561|6543|6541|15541
1624887300000|2021-06-28 13:35:00|6548|6547|6536|6535|6549|6548|6535|6533|11173
1624887600000|2021-06-28 13:40:00|6535|6534|6534|6532|6536|6535|6525|6524|9393
1624887900000|2021-06-28 13:45:00|6533|6531|6526|6525|6533|6531|6523|6522|10355
1624888200000|2021-06-28 13:50:00|6527|6524|6534|6532|6535|6534|6526|6524|7639
1624888500000|2021-06-28 13:55:00|6533|6533|6541|6540|6542|6540|6533|6532|11162
1624888800000|2021-06-28 14:00:00|6542|6539|6535|6533|6545|6543|6533|6532|8888
1624889100000|2021-06-28 14:05:00|6534|6534|6531|6529|6541|6539|6530|6529|8063
1624889400000|2021-06-28 14:10:00|6530|6530|6532|6530|6536|6534|6526|6525|8503
1624889700000|2021-06-28 14:15:00|6531|6529|6536|6534|6539|6538|6526|6525|8604
1624890000000|2021-06-28 14:20:00|6535|6533|6526|6524|6535|6533|6521|6520|16452
1624890300000|2021-06-28 14:25:00|6527|6525|6529|6528|6532|6531|6526|6524|12376
1624890600000|2021-06-28 14:30:00|6528|6527|6527|6525|6529|6528|6523|6521|13714
1624890900000|2021-06-28 14:35:00|6526|6524|6518|6518|6526|6524|6518|6517|21655
1624891200000|2021-06-28 14:40:00|6519|6517|6522|6520|6523|6522|6518|6517|7612
1624891500000|2021-06-28 14:45:00|6521|6521|6521|6519|6522|6521|6518|6517|9898
1624891800000|2021-06-28 14:50:00|6522|6520|6524|6522|6527|6526|6522|6520|8545
1624892100000|2021-06-28 14:55:00|6525|6523|6519|6518|6525|6524|6518|6517|10530
1624892400000|2021-06-28 15:00:00|6518|6517|6522|6521|6524|6522|6515|6514|22670
1624892700000|2021-06-28 15:05:00|6521|6520|6528|6527|6531|6529|6520|6519|23390
1624893000000|2021-06-28 15:10:00|6529|6528|6531|6530|6532|6531|6528|6527|13895
1624893300000|2021-06-28 15:15:00|6530|6529|6520|6519|6530|6530|6518|6517|17703
1624893600000|2021-06-28 15:20:00|6521|6520|6517|6516|6522|6520|6516|6515|9220
1624893900000|2021-06-28 15:25:00|6518|6517|6516|6514|6521|6519|6514|6513|19918
1624950000000|2021-06-29 07:00:00|6544|6533|6579|6577|6579|6577|6533|6531|74870
1624950300000|2021-06-29 07:05:00|6580|6578|6599|6596|6599|6597|6579|6576|14208
1624950600000|2021-06-29 07:10:00|6598|6597|6608|6606|6612|6609|6591|6589|43125
1624950900000|2021-06-29 07:15:00|6609|6607|6612|6610|6612|6611|6598|6595|23674
1624951200000|2021-06-29 07:20:00|6613|6611|6633|6631|6637|6636|6613|6610|107155
1624951500000|2021-06-29 07:25:00|6634|6632|6624|6622|6640|6639|6624|6622|23704
1624951800000|2021-06-29 07:30:00|6625|6623|6628|6626|6640|6637|6619|6618|19075
1624952100000|2021-06-29 07:35:00|6629|6627|6613|6611|6629|6627|6609|6607|15021
1624952400000|2021-06-29 07:40:00|6612|6610|6620|6618|6621|6618|6609|6608|5166
1624952700000|2021-06-29 07:45:00|6621|6619|6636|6634|6636|6634|6621|6619|7448
1624953000000|2021-06-29 07:50:00|6635|6633|6642|6641|6642|6641|6631|6629|11726
1624953300000|2021-06-29 07:55:00|6643|6642|6644|6642|6646|6644|6641|6639|10279
1624953600000|2021-06-29 08:00:00|6645|6643|6645|6643|6646|6644|6640|6639|18661
1624953900000|2021-06-29 08:05:00|6646|6644|6660|6658|6660|6658|6646|6644|24864
1624954200000|2021-06-29 08:10:00|6661|6659|6674|6673|6674|6673|6660|6659|29926
1624954500000|2021-06-29 08:15:00|6675|6674|6682|6681|6685|6684|6675|6674|19278
1624954800000|2021-06-29 08:20:00|6683|6682|6687|6686|6693|6692|6683|6682|103396
1624955100000|2021-06-29 08:25:00|6688|6687|6689|6687|6693|6692|6683|6682|56621
1624955400000|2021-06-29 08:30:00|6688|6686|6679|6677|6692|6690|6679|6677|32506
1624955700000|2021-06-29 08:35:00|6680|6678|6668|6667|6682|6681|6668|6666|29360
1624956000000|2021-06-29 08:40:00|6669|6668|6658|6656|6669|6668|6657|6656|35256
1624956300000|2021-06-29 08:45:00|6657|6655|6665|6663|6665|6663|6651|6650|12262
1624956600000|2021-06-29 08:50:00|6666|6664|6658|6656|6667|6665|6652|6650|5618
1624956900000|2021-06-29 08:55:00|6659|6657|6650|6648|6659|6657|6649|6648|10591
1624957200000|2021-06-29 09:00:00|6651|6649|6645|6643|6651|6650|6644|6642|6964
1624957500000|2021-06-29 09:05:00|6644|6642|6641|6640|6645|6643|6637|6635|16768
1624957800000|2021-06-29 09:10:00|6642|6641|6646|6644|6654|6652|6639|6636|21467
1624958100000|2021-06-29 09:15:00|6645|6643|6648|6646|6649|6647|6642|6641|10473
1624958400000|2021-06-29 09:20:00|6649|6647|6658|6656|6660|6659|6647|6646|23252
1624958700000|2021-06-29 09:25:00|6659|6657|6658|6657|6662|6660|6654|6652|9407
1624959000000|2021-06-29 09:30:00|6659|6658|6667|6665|6668|6667|6659|6658|15337
1624959300000|2021-06-29 09:35:00|6668|6666|6668|6667|6675|6674|6666|6665|42344
1624959600000|2021-06-29 09:40:00|6667|6666|6683|6681|6683|6682|6664|6662|26237
1624959900000|2021-06-29 09:45:00|6684|6682|6689|6687|6695|6694|6683|6681|22270
1624960200000|2021-06-29 09:50:00|6688|6686|6686|6684|6690|6689|6683|6680|10998
1624960500000|2021-06-29 09:55:00|6687|6685|6700|6698|6700|6698|6686|6685|32856
1624960800000|2021-06-29 10:00:00|6699|6697|6694|6693|6703|6702|6691|6690|56779
1624961100000|2021-06-29 10:05:00|6695|6694|6683|6682|6695|6694|6678|6677|23854
1624961400000|2021-06-29 10:10:00|6684|6683|6690|6688|6690|6689|6683|6682|13010
1624961700000|2021-06-29 10:15:00|6689|6689|6686|6684|6695|6694|6685|6683|10089
1624962000000|2021-06-29 10:20:00|6685|6683|6681|6678|6686|6684|6679|6677|28829
1624962300000|2021-06-29 10:25:00|6680|6678|6688|6686|6689|6686|6680|6678|1760
1624962600000|2021-06-29 10:30:00|6689|6687|6688|6686|6692|6690|6688|6686|654
1624962900000|2021-06-29 10:35:00|6686|6685|6689|6686|6689|6686|6682|6680|1205
1624963200000|2021-06-29 10:40:00|6688|6687|6688|6686|6690|6687|6688|6686|663
1624963500000|2021-06-29 10:45:00|6687|6686|6688|6686|6689|6688|6686|6685|3562
1624963800000|2021-06-29 10:50:00|6687|6685|6690|6688|6691|6689|6686|6685|12118
1624964100000|2021-06-29 10:55:00|6691|6689|6691|6690|6693|6692|6689|6688|5122
1624964400000|2021-06-29 11:00:00|6685|6684|6686|6685|6689|6688|6685|6684|13593
1624964700000|2021-06-29 11:05:00|6687|6686|6685|6684|6687|6686|6680|6679|17142
1624965000000|2021-06-29 11:10:00|6686|6685|6685|6683|6688|6687|6684|6683|5249
1624965300000|2021-06-29 11:15:00|6684|6684|6682|6681|6687|6685|6681|6680|4488
1624965600000|2021-06-29 11:20:00|6683|6682|6679|6678|6687|6686|6679|6678|8887
1624965900000|2021-06-29 11:25:00|6680|6679|6682|6681|6684|6682|6679|6678|6552
1624966200000|2021-06-29 11:30:00|6681|6680|6682|6680|6682|6681|6678|6677|6956
1624966500000|2021-06-29 11:35:00|6681|6681|6686|6685|6691|6690|6681|6680|13562
1624966800000|2021-06-29 11:40:00|6685|6684|6684|6683|6685|6684|6681|6680|4496
1624967100000|2021-06-29 11:45:00|6683|6682|6686|6685|6686|6685|6682|6680|3631
1624967400000|2021-06-29 11:50:00|6687|6686|6688|6686|6693|6692|6686|6684|18300
1624967700000|2021-06-29 11:55:00|6687|6687|6695|6694|6696|6695|6687|6686|12517
1624968000000|2021-06-29 12:00:00|6694|6693|6696|6695|6698|6697|6691|6689|5253
1624968300000|2021-06-29 12:05:00|6695|6694|6699|6698|6702|6701|6693|6691|40322
1624968600000|2021-06-29 12:10:00|6698|6697|6703|6702|6704|6703|6698|6696|20326
1624968900000|2021-06-29 12:15:00|6704|6701|6705|6704|6706|6705|6701|6700|14466
1624969200000|2021-06-29 12:20:00|6704|6703|6708|6706|6712|6710|6701|6700|24028
1624969500000|2021-06-29 12:25:00|6709|6707|6705|6704|6710|6709|6702|6701|12563
1624969800000|2021-06-29 12:30:00|6704|6703|6704|6703|6708|6707|6702|6700|6937
1624970100000|2021-06-29 12:35:00|6705|6704|6705|6704|6708|6707|6702|6701|13336
1624970400000|2021-06-29 12:40:00|6704|6703|6710|6709|6710|6709|6703|6701|10792
1624970700000|2021-06-29 12:45:00|6711|6710|6718|6717|6718|6717|6709|6707|28226
1624971000000|2021-06-29 12:50:00|6717|6716|6715|6714|6720|6719|6715|6713|25299
1624971300000|2021-06-29 12:55:00|6714|6713|6715|6714|6715|6714|6710|6709|13054
1624971600000|2021-06-29 13:00:00|6716|6715|6710|6709|6718|6716|6710|6709|5276
1624971900000|2021-06-29 13:05:00|6709|6708|6711|6710|6715|6714|6709|6708|11345
1624972200000|2021-06-29 13:10:00|6710|6709|6716|6714|6718|6717|6710|6708|8194
1624972500000|2021-06-29 13:15:00|6717|6715|6720|6719|6721|6720|6715|6714|19039
1624972800000|2021-06-29 13:20:00|6719|6718|6720|6718|6721|6720|6717|6716|11592
1624973100000|2021-06-29 13:25:00|6719|6717|6711|6710|6719|6717|6711|6710|7520
1624973400000|2021-06-29 13:30:00|6712|6711|6717|6716|6726|6725|6712|6711|43004
1624973700000|2021-06-29 13:35:00|6716|6715|6712|6711|6725|6724|6712|6711|7211
1624974000000|2021-06-29 13:40:00|6713|6712|6711|6709|6714|6712|6707|6705|5728
1624974300000|2021-06-29 13:45:00|6712|6710|6714|6713|6717|6716|6710|6708|8628
1624974600000|2021-06-29 13:50:00|6713|6712|6717|6715|6720|6719|6710|6708|11835
1624974900000|2021-06-29 13:55:00|6716|6714|6717|6715|6718|6717|6708|6707|11394
1624975200000|2021-06-29 14:00:00|6718|6716|6718|6717|6722|6720|6710|6708|9221
1624975500000|2021-06-29 14:05:00|6719|6718|6713|6711|6720|6719|6710|6709|19310
1624975800000|2021-06-29 14:10:00|6712|6712|6709|6707|6713|6712|6706|6705|11239
1624976100000|2021-06-29 14:15:00|6708|6708|6711|6710|6714|6712|6708|6706|14539
1624976400000|2021-06-29 14:20:00|6710|6709|6708|6707|6714|6713|6706|6705|8075
1624976700000|2021-06-29 14:25:00|6709|6708|6711|6710|6711|6710|6706|6705|7220
1624977000000|2021-06-29 14:30:00|6712|6711|6707|6706|6713|6712|6706|6705|11657
1624977300000|2021-06-29 14:35:00|6708|6707|6703|6701|6711|6710|6700|6698|10501
1624977600000|2021-06-29 14:40:00|6702|6700|6698|6697|6702|6701|6698|6697|5933
1624977900000|2021-06-29 14:45:00|6699|6698|6700|6698|6701|6700|6694|6693|24035
1624978200000|2021-06-29 14:50:00|6699|6697|6701|6700|6702|6701|6698|6697|5596
1624978500000|2021-06-29 14:55:00|6700|6699|6698|6697|6702|6701|6696|6695|9894
1624978800000|2021-06-29 15:00:00|6697|6696|6695|6694|6699|6698|6695|6694|9188
1624979100000|2021-06-29 15:05:00|6696|6695|6694|6693|6697|6695|6691|6690|29139
1624979400000|2021-06-29 15:10:00|6693|6692|6692|6691|6695|6694|6691|6690|17100
1624979700000|2021-06-29 15:15:00|6691|6690|6698|6697|6700|6699|6691|6690|27065
1624980000000|2021-06-29 15:20:00|6697|6696|6701|6700|6704|6703|6696|6695|21069
1624980300000|2021-06-29 15:25:00|6700|6699|6705|6703|6706|6705|6700|6699|36082
1625036400000|2021-06-30 07:00:00|6704|6682|6676|6675|6710|6702|6676|6673|26963
1625036700000|2021-06-30 07:05:00|6674|6674|6667|6665|6679|6677|6666|6664|21763
1625037000000|2021-06-30 07:10:00|6666|6664|6656|6653|6668|6667|6656|6653|15804
1625037300000|2021-06-30 07:15:00|6657|6654|6651|6649|6657|6655|6644|6642|29351
1625037600000|2021-06-30 07:20:00|6653|6648|6650|6647|6657|6656|6645|6642|14356
1625037900000|2021-06-30 07:25:00|6651|6648|6662|6659|6667|6666|6651|6646|9667
1625038200000|2021-06-30 07:30:00|6661|6660|6666|6664|6666|6664|6655|6653|8447
1625038500000|2021-06-30 07:35:00|6665|6665|6681|6679|6685|6683|6665|6664|21603
1625038800000|2021-06-30 07:40:00|6682|6680|6681|6680|6684|6682|6674|6672|11411
1625039100000|2021-06-30 07:45:00|6680|6679|6680|6678|6685|6683|6677|6676|14756
1625039400000|2021-06-30 07:50:00|6681|6679|6676|6675|6682|6680|6674|6672|7293
1625039700000|2021-06-30 07:55:00|6675|6674|6667|6665|6675|6674|6665|6664|11501
1625040000000|2021-06-30 08:00:00|6666|6666|6652|6650|6668|6666|6651|6650|8667
1625040300000|2021-06-30 08:05:00|6651|6651|6647|6646|6652|6651|6646|6644|15878
1625040600000|2021-06-30 08:10:00|6646|6645|6630|6629|6646|6645|6629|6628|34553
1625040900000|2021-06-30 08:15:00|6629|6628|6624|6622|6630|6629|6622|6620|63638
1625041200000|2021-06-30 08:20:00|6625|6623|6620|6618|6629|6628|6615|6614|46091
1625041500000|2021-06-30 08:25:00|6619|6617|6617|6616|6625|6624|6613|6612|48048
1625041800000|2021-06-30 08:30:00|6616|6615|6611|6609|6616|6615|6606|6603|22670
1625042100000|2021-06-30 08:35:00|6610|6608|6605|6603|6615|6614|6604|6602|13024
1625042400000|2021-06-30 08:40:00|6604|6604|6611|6609|6611|6609|6601|6600|15491
1625042700000|2021-06-30 08:45:00|6610|6608|6599|6597|6611|6609|6599|6597|12247
1625043000000|2021-06-30 08:50:00|6598|6596|6596|6594|6607|6606|6593|6592|43748
1625043300000|2021-06-30 08:55:00|6595|6595|6593|6591|6598|6595|6587|6585|15810
1625043600000|2021-06-30 09:00:00|6592|6590|6577|6575|6593|6591|6575|6574|18850
1625043900000|2021-06-30 09:05:00|6578|6576|6595|6594|6596|6594|6573|6572|69393
1625044200000|2021-06-30 09:10:00|6594|6593|6583|6582|6594|6593|6581|6579|22540
1625044500000|2021-06-30 09:15:00|6584|6583|6584|6582|6586|6584|6579|6577|14195
1625044800000|2021-06-30 09:20:00|6583|6581|6583|6581|6589|6587|6575|6573|13408
1625045100000|2021-06-30 09:25:00|6582|6582|6591|6590|6593|6591|6580|6578|11000
1625045400000|2021-06-30 09:30:00|6590|6589|6580|6578|6590|6589|6576|6574|10592
1625045700000|2021-06-30 09:35:00|6581|6577|6588|6585|6591|6590|6578|6575|11737
1625046000000|2021-06-30 09:40:00|6587|6584|6590|6587|6592|6591|6581|6580|13543
1625046300000|2021-06-30 09:45:00|6589|6588|6597|6596|6600|6599|6589|6588|31975
1625046600000|2021-06-30 09:50:00|6596|6595|6591|6590|6596|6595|6583|6582|54336
1625046900000|2021-06-30 09:55:00|6592|6591|6591|6590|6599|6598|6586|6585|44448
1625047200000|2021-06-30 10:00:00|6592|6591|6617|6614|6617|6615|6591|6590|12895
1625047500000|2021-06-30 10:05:00|6618|6615|6627|6625|6630|6628|6615|6613|23040
1625047800000|2021-06-30 10:10:00|6626|6624|6624|6621|6632|6630|6620|6619|40757
1625048100000|2021-06-30 10:15:00|6623|6622|6612|6611|6625|6624|6612|6611|7376
1625048400000|2021-06-30 10:20:00|6611|6610|6618|6617|6620|6618|6610|6608|6680
1625048700000|2021-06-30 10:25:00|6617|6616|6621|6618|6621|6619|6609|6607|3727
1625049000000|2021-06-30 10:30:00|6620|6619|6619|6617|6625|6623|6617|6616|7525
1625049300000|2021-06-30 10:35:00|6618|6616|6622|6620|6623|6621|6617|6615|9745
1625049600000|2021-06-30 10:40:00|6623|6621|6621|6620|6626|6624|6620|6619|2265
1625049900000|2021-06-30 10:45:00|6620|6619|6619|6617|6624|6622|6615|6613|13447
1625050200000|2021-06-30 10:50:00|6620|6618|6621|6619|6622|6620|6616|6615|6087
1625050500000|2021-06-30 10:55:00|6622|6620|6619|6617|6622|6620|6616|6614|7319
1625050800000|2021-06-30 11:00:00|6620|6618|6614|6612|6623|6621|6614|6611|8705
1625051100000|2021-06-30 11:05:00|6613|6613|6614|6612|6615|6613|6609|6607|7122
1625051400000|2021-06-30 11:10:00|6613|6613|6629|6626|6629|6627|6613|6613|8203
1625051700000|2021-06-30 11:15:00|6630|6627|6643|6641|6647|6645|6629|6627|11717
1625052000000|2021-06-30 11:20:00|6642|6640|6643|6641|6646|6644|6639|6637|6660
1625052300000|2021-06-30 11:25:00|6642|6642|6630|6629|6642|6642|6629|6627|9079
1625052600000|2021-06-30 11:30:00|6631|6630|6639|6637|6642|6640|6631|6630|4957
1625052900000|2021-06-30 11:35:00|6640|6638|6642|6640|6648|6646|6639|6638|3765
1625053200000|2021-06-30 11:40:00|6641|6639|6646|6644|6647|6645|6640|6638|7733
1625053500000|2021-06-30 11:45:00|6647|6645|6650|6649|6650|6649|6645|6643|8905
1625053800000|2021-06-30 11:50:00|6651|6650|6646|6644|6655|6653|6645|6642|9023
1625054100000|2021-06-30 11:55:00|6645|6643|6647|6645|6651|6649|6644|6642|16803
1625054400000|2021-06-30 12:00:00|6648|6646|6645|6643|6649|6648|6642|6641|18628
1625054700000|2021-06-30 12:05:00|6644|6642|6643|6642|6645|6643|6639|6637|2884
1625055000000|2021-06-30 12:10:00|6642|6641|6637|6635|6643|6642|6637|6635|3846
1625055300000|2021-06-30 12:15:00|6638|6636|6643|6641|6649|6647|6638|6636|8507
1625055600000|2021-06-30 12:20:00|6642|6640|6639|6637|6645|6642|6639|6637|2826
1625055900000|2021-06-30 12:25:00|6641|6638|6634|6632|6643|6641|6634|6632|60979
1625056200000|2021-06-30 12:30:00|6635|6633|6624|6623|6635|6634|6624|6623|11393
1625056500000|2021-06-30 12:35:00|6623|6622|6614|6612|6624|6623|6614|6612|10860
1625056800000|2021-06-30 12:40:00|6613|6611|6621|6619|6622|6620|6611|6610|4114
1625057100000|2021-06-30 12:45:00|6620|6618|6624|6622|6626|6624|6619|6618|4387
1625057400000|2021-06-30 12:50:00|6625|6623|6632|6630|6639|6638|6625|6623|42771
1625057700000|2021-06-30 12:55:00|6633|6631|6620|6618|6634|6633|6620|6618|8835
1625058000000|2021-06-30 13:00:00|6619|6619|6618|6616|6622|6621|6617|6616|6359
1625058300000|2021-06-30 13:05:00|6619|6615|6616|6614|6619|6616|6614|6612|4648
1625058600000|2021-06-30 13:10:00|6615|6615|6616|6615|6618|6616|6614|6613|11109
1625058900000|2021-06-30 13:15:00|6615|6614|6624|6622|6626|6624|6615|6613|7793
1625059200000|2021-06-30 13:20:00|6623|6621|6621|6619|6624|6623|6616|6615|7993
1625059500000|2021-06-30 13:25:00|6620|6618|6619|6618|6621|6620|6617|6615|5575
1625059800000|2021-06-30 13:30:00|6620|6619|6622|6621|6628|6626|6617|6615|14043
1625060100000|2021-06-30 13:35:00|6621|6620|6644|6643|6650|6648|6621|6620|46416
1625060400000|2021-06-30 13:40:00|6645|6644|6648|6647|6653|6652|6644|6643|18800
1625060700000|2021-06-30 13:45:00|6649|6648|6651|6650|6653|6651|6644|6643|14297
1625061000000|2021-06-30 13:50:00|6652|6651|6658|6657|6664|6662|6652|6651|19177
1625061300000|2021-06-30 13:55:00|6657|6656|6657|6655|6662|6660|6655|6653|12509
1625061600000|2021-06-30 14:00:00|6656|6654|6643|6642|6659|6657|6643|6642|27669
1625061900000|2021-06-30 14:05:00|6644|6643|6652|6650|6654|6652|6642|6640|10401
1625062200000|2021-06-30 14:10:00|6651|6651|6654|6653|6659|6657|6651|6650|10443
1625062500000|2021-06-30 14:15:00|6653|6652|6646|6644|6660|6658|6646|6644|12386
1625062800000|2021-06-30 14:20:00|6648|6645|6653|6651|6657|6655|6648|6645|9156
1625063100000|2021-06-30 14:25:00|6654|6652|6645|6644|6654|6653|6645|6643|24632
1625063400000|2021-06-30 14:30:00|6644|6643|6666|6663|6666|6664|6643|6642|12640
1625063700000|2021-06-30 14:35:00|6665|6662|6670|6669|6670|6669|6658|6657|36071
1625064000000|2021-06-30 14:40:00|6671|6670|6659|6657|6674|6672|6655|6654|38231
1625064300000|2021-06-30 14:45:00|6658|6658|6660|6659|6665|6663|6656|6655|16499
1625064600000|2021-06-30 14:50:00|6661|6660|6648|6647|6664|6662|6648|6647|33363
1625064900000|2021-06-30 14:55:00|6647|6646|6646|6645|6652|6650|6643|6642|37211
1625065200000|2021-06-30 15:00:00|6647|6646|6634|6633|6648|6646|6633|6631|17769
1625065500000|2021-06-30 15:05:00|6633|6632|6640|6639|6644|6642|6633|6631|36132
1625065800000|2021-06-30 15:10:00|6639|6638|6638|6637|6642|6640|6634|6632|29752
1625066100000|2021-06-30 15:15:00|6637|6636|6641|6640|6643|6642|6637|6636|24595
1625066400000|2021-06-30 15:20:00|6642|6641|6658|6657|6659|6657|6640|6638|23010
1625066700000|2021-06-30 15:25:00|6657|6656|6659|6657|6659|6658|6650|6649|44517
1625122800000|2021-07-01 07:00:00|6690|6683|6691|6688|6700|6697|6674|6670|41488
1625123100000|2021-07-01 07:05:00|6690|6686|6686|6683|6698|6695|6682|6678|29395
1625123400000|2021-07-01 07:10:00|6687|6684|6716|6715|6718|6716|6686|6684|22392
1625123700000|2021-07-01 07:15:00|6712|6714|6704|6701|6720|6719|6696|6694|117984
1625124000000|2021-07-01 07:20:00|6705|6702|6730|6728|6733|6731|6705|6702|40621
1625124300000|2021-07-01 07:25:00|6729|6727|6724|6721|6736|6733|6720|6719|64589
1625124600000|2021-07-01 07:30:00|6725|6722|6741|6740|6742|6741|6722|6720|24149
1625124900000|2021-07-01 07:35:00|6742|6741|6749|6747|6753|6752|6739|6737|54034
1625125200000|2021-07-01 07:40:00|6750|6748|6744|6742|6752|6751|6743|6742|20550
1625125500000|2021-07-01 07:45:00|6745|6743|6753|6751|6755|6754|6744|6742|29824
1625125800000|2021-07-01 07:50:00|6754|6752|6745|6743|6760|6759|6744|6742|37595
1625126100000|2021-07-01 07:55:00|6746|6742|6748|6746|6751|6749|6743|6741|12294
1625126400000|2021-07-01 08:00:00|6749|6748|6757|6756|6759|6757|6746|6744|14850
1625126700000|2021-07-01 08:05:00|6758|6755|6749|6747|6760|6758|6749|6747|18435
1625127000000|2021-07-01 08:10:00|6748|6748|6749|6747|6757|6755|6747|6745|14773
1625127300000|2021-07-01 08:15:00|6750|6748|6760|6758|6760|6759|6747|6746|21363
1625127600000|2021-07-01 08:20:00|6759|6759|6760|6758|6763|6762|6753|6751|21240
1625127900000|2021-07-01 08:25:00|6759|6757|6766|6763|6766|6764|6758|6756|15909
1625128200000|2021-07-01 08:30:00|6765|6762|6759|6758|6766|6765|6755|6753|34017
1625128500000|2021-07-01 08:35:00|6760|6759|6756|6754|6761|6760|6751|6749|13068
1625128800000|2021-07-01 08:40:00|6755|6753|6748|6747|6759|6757|6746|6745|8123
1625129100000|2021-07-01 08:45:00|6749|6748|6743|6740|6753|6752|6741|6740|5532
1625129400000|2021-07-01 08:50:00|6742|6741|6743|6741|6745|6744|6738|6736|11718
1625129700000|2021-07-01 08:55:00|6744|6742|6743|6741|6745|6744|6739|6738|14759
1625130000000|2021-07-01 09:00:00|6744|6742|6755|6754|6755|6754|6739|6738|17087
1625130300000|2021-07-01 09:05:00|6756|6755|6752|6751|6757|6755|6749|6748|12014
1625130600000|2021-07-01 09:10:00|6751|6750|6751|6750|6756|6754|6748|6747|12777
1625130900000|2021-07-01 09:15:00|6750|6749|6756|6754|6762|6760|6750|6749|24036
1625131200000|2021-07-01 09:20:00|6757|6755|6752|6750|6761|6759|6749|6748|22344
1625131500000|2021-07-01 09:25:00|6753|6751|6768|6766|6768|6767|6753|6751|16585
1625131800000|2021-07-01 09:30:00|6767|6765|6766|6765|6769|6768|6764|6762|21507
1625132100000|2021-07-01 09:35:00|6765|6764|6757|6755|6765|6764|6754|6753|14604
1625132400000|2021-07-01 09:40:00|6756|6754|6750|6749|6756|6754|6745|6744|31927
1625132700000|2021-07-01 09:45:00|6749|6748|6751|6749|6755|6753|6747|6746|15873
1625133000000|2021-07-01 09:50:00|6750|6748|6757|6755|6757|6756|6748|6747|2358
1625133300000|2021-07-01 09:55:00|6758|6756|6751|6749|6761|6759|6750|6749|6675
1625133600000|2021-07-01 10:00:00|6750|6748|6757|6755|6757|6756|6747|6746|11276
1625133900000|2021-07-01 10:05:00|6756|6756|6762|6760|6762|6761|6755|6754|10910
1625134200000|2021-07-01 10:10:00|6761|6761|6759|6757|6764|6763|6759|6757|4793
1625134500000|2021-07-01 10:15:00|6758|6758|6751|6749|6760|6759|6747|6746|4517
1625134800000|2021-07-01 10:20:00|6750|6748|6736|6734|6750|6748|6731|6730|16671
1625135100000|2021-07-01 10:25:00|6735|6733|6726|6724|6735|6733|6724|6721|18510
1625135400000|2021-07-01 10:30:00|6725|6723|6721|6718|6726|6724|6715|6714|21167
1625135700000|2021-07-01 10:35:00|6720|6717|6713|6710|6721|6719|6711|6710|9365
1625136000000|2021-07-01 10:40:00|6712|6709|6695|6693|6712|6709|6695|6693|29521
1625136300000|2021-07-01 10:45:00|6694|6692|6700|6699|6701|6700|6691|6688|41377
1625136600000|2021-07-01 10:50:00|6699|6698|6689|6687|6701|6700|6682|6680|14236
1625136900000|2021-07-01 10:55:00|6688|6686|6694|6692|6696|6695|6686|6684|12862
1625137200000|2021-07-01 11:00:00|6686|6684|6684|6681|6692|6691|6684|6681|6116
1625137500000|2021-07-01 11:05:00|6683|6682|6684|6682|6687|6685|6679|6678|15392
1625137800000|2021-07-01 11:10:00|6685|6683|6669|6667|6687|6685|6668|6665|12807
1625138100000|2021-07-01 11:15:00|6667|6666|6682|6680|6683|6681|6667|6666|8010
1625138400000|2021-07-01 11:20:00|6683|6681|6671|6669|6683|6681|6665|6664|18284
1625138700000|2021-07-01 11:25:00|6672|6670|6691|6689|6692|6689|6672|6670|6898
1625139000000|2021-07-01 11:30:00|6690|6688|6700|6699|6703|6700|6685|6683|12263
1625139300000|2021-07-01 11:35:00|6699|6698|6720|6719|6722|6720|6699|6697|19437
1625139600000|2021-07-01 11:40:00|6721|6720|6726|6725|6726|6725|6719|6717|8546
1625139900000|2021-07-01 11:45:00|6727|6726|6723|6721|6728|6727|6722|6721|13148
1625140200000|2021-07-01 11:50:00|6724|6722|6728|6727|6732|6731|6723|6721|14261
1625140500000|2021-07-01 11:55:00|6729|6728|6733|6732|6735|6734|6729|6727|14742
1625140800000|2021-07-01 12:00:00|6734|6733|6731|6729|6739|6737|6730|6728|28651
1625141100000|2021-07-01 12:05:00|6732|6730|6732|6730|6735|6733|6728|6726|16111
1625141400000|2021-07-01 12:10:00|6733|6731|6730|6728|6733|6732|6726|6725|6167
1625141700000|2021-07-01 12:15:00|6729|6727|6721|6719|6729|6728|6720|6719|15343
1625142000000|2021-07-01 12:20:00|6722|6720|6713|6710|6722|6721|6712|6710|9290
1625142300000|2021-07-01 12:25:00|6712|6709|6702|6700|6715|6714|6702|6700|11920
1625142600000|2021-07-01 12:30:00|6701|6699|6710|6708|6711|6709|6698|6695|21550
1625142900000|2021-07-01 12:35:00|6709|6707|6699|6698|6709|6707|6698|6697|14696
1625143200000|2021-07-01 12:40:00|6700|6699|6698|6696|6705|6704|6696|6695|32319
1625143500000|2021-07-01 12:45:00|6697|6697|6696|6694|6698|6697|6694|6692|4363
1625143800000|2021-07-01 12:50:00|6697|6695|6698|6696|6704|6702|6696|6694|10632
1625144100000|2021-07-01 12:55:00|6699|6697|6698|6697|6703|6702|6696|6694|10045
1625144400000|2021-07-01 13:00:00|6699|6698|6703|6701|6707|6705|6696|6695|4058
1625144700000|2021-07-01 13:05:00|6704|6702|6705|6703|6706|6705|6700|6698|8047
1625145000000|2021-07-01 13:10:00|6706|6704|6705|6702|6709|6707|6703|6701|5902
1625145300000|2021-07-01 13:15:00|6704|6703|6709|6707|6710|6708|6702|6700|4394
1625145600000|2021-07-01 13:20:00|6710|6708|6710|6708|6710|6708|6703|6701|4864
1625145900000|2021-07-01 13:25:00|6709|6707|6716|6714|6716|6714|6709|6707|5195
1625146200000|2021-07-01 13:30:00|6715|6713|6696|6695|6724|6722|6696|6695|30636
1625146500000|2021-07-01 13:35:00|6697|6694|6702|6699|6704|6702|6694|6693|8585
1625146800000|2021-07-01 13:40:00|6701|6698|6696|6694|6703|6700|6695|6693|5726
1625147100000|2021-07-01 13:45:00|6695|6693|6698|6695|6699|6696|6687|6686|32776
1625147400000|2021-07-01 13:50:00|6697|6696|6709|6707|6709|6707|6694|6692|25743
1625147700000|2021-07-01 13:55:00|6708|6706|6721|6720|6721|6720|6706|6704|13886
1625148000000|2021-07-01 14:00:00|6720|6719|6719|6716|6724|6723|6715|6714|12961
1625148300000|2021-07-01 14:05:00|6720|6717|6730|6728|6734|6732|6718|6717|11812
1625148600000|2021-07-01 14:10:00|6731|6729|6742|6740|6744|6741|6729|6727|28477
1625148900000|2021-07-01 14:15:00|6743|6741|6751|6749|6753|6751|6737|6736|43764
1625149200000|2021-07-01 14:20:00|6750|6750|6738|6737|6751|6750|6738|6736|13741
1625149500000|2021-07-01 14:25:00|6737|6736|6719|6718|6740|6739|6716|6713|16781
1625149800000|2021-07-01 14:30:00|6718|6717|6722|6720|6723|6721|6714|6712|8865
1625150100000|2021-07-01 14:35:00|6721|6719|6716|6715|6721|6719|6710|6709|14245
1625150400000|2021-07-01 14:40:00|6715|6714|6728|6727|6731|6730|6714|6712|7674
1625150700000|2021-07-01 14:45:00|6729|6728|6724|6722|6734|6733|6722|6720|13054
1625151000000|2021-07-01 14:50:00|6723|6721|6724|6723|6730|6729|6721|6720|7590
1625151300000|2021-07-01 14:55:00|6725|6724|6723|6721|6729|6728|6722|6720|13115
1625151600000|2021-07-01 15:00:00|6724|6722|6730|6729|6732|6730|6723|6722|12538
1625151900000|2021-07-01 15:05:00|6731|6730|6727|6726|6735|6733|6727|6725|11846
1625152200000|2021-07-01 15:10:00|6726|6725|6727|6726|6731|6729|6725|6723|13795
1625152500000|2021-07-01 15:15:00|6728|6727|6722|6721|6729|6728|6718|6717|9583
1625152800000|2021-07-01 15:20:00|6721|6720|6725|6723|6725|6724|6718|6717|28843
1625153100000|2021-07-01 15:25:00|6724|6722|6739|6737|6741|6739|6723|6722|27031
1625209200000|2021-07-02 07:00:00|6760|6751|6756|6752|6799|6797|6753|6750|83838
1625209500000|2021-07-02 07:05:00|6755|6753|6759|6755|6768|6765|6744|6740|27770
1625209800000|2021-07-02 07:10:00|6760|6756|6786|6782|6789|6788|6757|6753|34509
1625210100000|2021-07-02 07:15:00|6785|6781|6789|6787|6792|6790|6774|6773|46642
1625210400000|2021-07-02 07:20:00|6790|6788|6784|6781|6796|6793|6780|6778|20307
1625210700000|2021-07-02 07:25:00|6783|6780|6814|6812|6816|6815|6782|6779|67902
1625211000000|2021-07-02 07:30:00|6815|6813|6818|6815|6821|6820|6795|6793|92744
1625211300000|2021-07-02 07:35:00|6817|6816|6799|6796|6819|6818|6798|6795|42461
1625211600000|2021-07-02 07:40:00|6800|6797|6795|6793|6807|6805|6794|6792|8944
1625211900000|2021-07-02 07:45:00|6796|6794|6790|6789|6800|6799|6790|6788|25984
1625212200000|2021-07-02 07:50:00|6791|6790|6798|6796|6803|6802|6791|6788|15094
1625212500000|2021-07-02 07:55:00|6799|6797|6797|6796|6804|6803|6797|6795|16119
1625212800000|2021-07-02 08:00:00|6798|6797|6799|6798|6804|6803|6798|6796|20156
1625213100000|2021-07-02 08:05:00|6800|6800|6781|6780|6801|6800|6780|6779|28421
1625213400000|2021-07-02 08:10:00|6782|6781|6774|6772|6782|6781|6773|6771|5559
1625213700000|2021-07-02 08:15:00|6773|6771|6764|6762|6773|6772|6762|6761|25201
1625214000000|2021-07-02 08:20:00|6763|6763|6766|6763|6767|6766|6760|6759|20451
1625214300000|2021-07-02 08:25:00|6765|6764|6769|6767|6770|6769|6763|6761|10332
1625214600000|2021-07-02 08:30:00|6768|6768|6764|6762|6771|6770|6763|6762|7435
1625214900000|2021-07-02 08:35:00|6765|6763|6764|6763|6767|6766|6762|6760|5669
1625215200000|2021-07-02 08:40:00|6763|6762|6773|6771|6776|6775|6763|6762|7693
1625215500000|2021-07-02 08:45:00|6772|6770|6760|6758|6772|6770|6757|6756|8224
1625215800000|2021-07-02 08:50:00|6761|6759|6762|6760|6763|6761|6758|6757|7538
1625216100000|2021-07-02 08:55:00|6761|6759|6760|6758|6763|6761|6759|6756|3309
1625216400000|2021-07-02 09:00:00|6758|6757|6752|6750|6760|6757|6751|6750|3214
1625216700000|2021-07-02 09:05:00|6753|6751|6746|6745|6755|6754|6746|6745|14747
1625217000000|2021-07-02 09:10:00|6747|6746|6748|6746|6750|6748|6745|6743|5229
1625217300000|2021-07-02 09:15:00|6747|6747|6752|6750|6755|6754|6747|6746|11465
1625217600000|2021-07-02 09:20:00|6751|6751|6756|6754|6762|6761|6751|6750|10316
1625217900000|2021-07-02 09:25:00|6757|6755|6748|6746|6758|6756|6746|6745|5274
1625218200000|2021-07-02 09:30:00|6747|6745|6755|6753|6756|6754|6746|6745|5764
1625218500000|2021-07-02 09:35:00|6754|6752|6754|6752|6759|6758|6753|6751|2003
1625218800000|2021-07-02 09:40:00|6755|6753|6755|6754|6757|6755|6751|6750|8738
1625219100000|2021-07-02 09:45:00|6756|6755|6761|6759|6761|6760|6754|6753|8193
1625219400000|2021-07-02 09:50:00|6762|6760|6751|6749|6763|6762|6749|6747|27710
1625219700000|2021-07-02 09:55:00|6752|6751|6745|6744|6757|6755|6745|6743|12040
1625220000000|2021-07-02 10:00:00|6746|6745|6750|6748|6752|6751|6746|6744|6817
1625220300000|2021-07-02 10:05:00|6751|6749|6756|6754|6756|6755|6749|6747|3269
1625220600000|2021-07-02 10:10:00|6755|6753|6757|6755|6758|6757|6753|6752|6066
1625220900000|2021-07-02 10:15:00|6756|6754|6755|6753|6758|6757|6753|6752|3703
1625221200000|2021-07-02 10:20:00|6754|6754|6753|6752|6755|6754|6751|6750|6256
1625221500000|2021-07-02 10:25:00|6752|6751|6753|6752|6755|6754|6751|6750|8094
1625221800000|2021-07-02 10:30:00|6752|6751|6745|6742|6754|6753|6742|6740|11299
1625222100000|2021-07-02 10:35:00|6744|6743|6747|6746|6748|6747|6743|6742|5821
1625222400000|2021-07-02 10:40:00|6748|6747|6750|6749|6751|6750|6748|6746|4939
1625222700000|2021-07-02 10:45:00|6749|6748|6751|6749|6751|6750|6748|6747|4177
1625223000000|2021-07-02 10:50:00|6750|6748|6756|6755|6757|6755|6748|6747|5180
1625223300000|2021-07-02 10:55:00|6757|6754|6762|6760|6766|6764|6756|6754|2578
1625223600000|2021-07-02 11:00:00|6761|6759|6758|6756|6762|6761|6758|6756|7421
1625223900000|2021-07-02 11:05:00|6757|6755|6751|6750|6759|6757|6749|6748|6600
1625224200000|2021-07-02 11:10:00|6752|6751|6753|6751|6753|6752|6746|6744|3567
1625224500000|2021-07-02 11:15:00|6754|6752|6759|6757|6759|6757|6753|6751|10046
1625224800000|2021-07-02 11:20:00|6760|6758|6766|6765|6766|6765|6758|6757|5618
1625225100000|2021-07-02 11:25:00|6767|6766|6762|6760|6768|6766|6760|6758|4290
1625225400000|2021-07-02 11:30:00|6761|6761|6767|6765|6767|6766|6759|6757|4134
1625225700000|2021-07-02 11:35:00|6766|6764|6765|6763|6766|6764|6760|6759|3056
1625226000000|2021-07-02 11:40:00|6764|6762|6761|6759|6767|6765|6760|6759|2387
1625226300000|2021-07-02 11:45:00|6760|6758|6761|6759|6761|6760|6757|6755|13573
1625226600000|2021-07-02 11:50:00|6762|6760|6759|6758|6764|6763|6756|6753|7549
1625226900000|2021-07-02 11:55:00|6760|6759|6760|6758|6763|6761|6757|6756|2576
1625227200000|2021-07-02 12:00:00|6759|6757|6757|6755|6759|6758|6756|6754|2881
1625227500000|2021-07-02 12:05:00|6756|6754|6755|6753|6756|6754|6752|6750|17536
1625227800000|2021-07-02 12:10:00|6756|6754|6751|6750|6757|6756|6750|6748|4811
1625228100000|2021-07-02 12:15:00|6752|6751|6756|6754|6757|6755|6751|6750|1819
1625228400000|2021-07-02 12:20:00|6757|6755|6755|6754|6760|6759|6754|6753|2215
1625228700000|2021-07-02 12:25:00|6756|6755|6777|6775|6780|6776|6756|6754|12803
1625229000000|2021-07-02 12:30:00|6780|6776|6783|6782|6795|6792|6777|6775|29062
1625229300000|2021-07-02 12:35:00|6784|6783|6782|6780|6787|6784|6774|6772|12964
1625229600000|2021-07-02 12:40:00|6781|6781|6783|6781|6787|6785|6779|6777|9747
1625229900000|2021-07-02 12:45:00|6782|6782|6778|6776|6783|6782|6770|6769|7214
1625230200000|2021-07-02 12:50:00|6779|6777|6768|6766|6782|6780|6767|6766|11458
1625230500000|2021-07-02 12:55:00|6769|6767|6762|6760|6773|6768|6761|6760|27491
1625230800000|2021-07-02 13:00:00|6763|6761|6762|6760|6767|6766|6760|6759|9573
1625231100000|2021-07-02 13:05:00|6761|6759|6752|6750|6762|6760|6752|6750|10539
1625231400000|2021-07-02 13:10:00|6751|6751|6752|6750|6753|6752|6747|6745|6589
1625231700000|2021-07-02 13:15:00|6753|6751|6757|6756|6758|6756|6753|6750|4303
1625232000000|2021-07-02 13:20:00|6758|6757|6742|6740|6758|6757|6742|6740|21622
1625232300000|2021-07-02 13:25:00|6743|6741|6748|6745|6749|6747|6741|6740|8097
1625232600000|2021-07-02 13:30:00|6749|6746|6729|6726|6749|6748|6729|6726|21140
1625232900000|2021-07-02 13:35:00|6728|6725|6719|6717|6733|6732|6719|6717|11938
1625233200000|2021-07-02 13:40:00|6718|6718|6712|6710|6719|6718|6706|6703|15723
1625233500000|2021-07-02 13:45:00|6711|6709|6710|6708|6714|6713|6701|6700|52255
1625233800000|2021-07-02 13:50:00|6709|6707|6718|6716|6726|6724|6709|6707|14018
1625234100000|2021-07-02 13:55:00|6717|6715|6718|6715|6723|6721|6713|6711|5307
1625234400000|2021-07-02 14:00:00|6716|6716|6721|6720|6721|6720|6712|6710|5963
1625234700000|2021-07-02 14:05:00|6720|6719|6713|6711|6721|6719|6712|6710|6614
1625235000000|2021-07-02 14:10:00|6712|6710|6713|6711|6716|6714|6709|6707|5023
1625235300000|2021-07-02 14:15:00|6714|6712|6713|6711|6720|6718|6712|6711|6059
1625235600000|2021-07-02 14:20:00|6714|6712|6715|6713|6715|6714|6706|6705|8266
1625235900000|2021-07-02 14:25:00|6716|6714|6718|6716|6723|6721|6715|6713|7651
1625236200000|2021-07-02 14:30:00|6717|6715|6717|6715|6720|6718|6710|6709|7563
1625236500000|2021-07-02 14:35:00|6716|6716|6720|6718|6723|6722|6715|6714|17340
1625236800000|2021-07-02 14:40:00|6721|6719|6723|6721|6725|6724|6721|6719|2850
1625237100000|2021-07-02 14:45:00|6724|6722|6727|6726|6727|6726|6720|6719|9491
1625237400000|2021-07-02 14:50:00|6728|6727|6729|6728|6731|6730|6727|6725|12141
1625237700000|2021-07-02 14:55:00|6730|6729|6726|6725|6730|6729|6724|6723|8787
1625238000000|2021-07-02 15:00:00|6725|6724|6714|6713|6725|6724|6713|6712|13500
1625238300000|2021-07-02 15:05:00|6715|6714|6720|6719|6723|6722|6715|6714|17405
1625238600000|2021-07-02 15:10:00|6721|6720|6718|6717|6724|6723|6717|6716|17254
1625238900000|2021-07-02 15:15:00|6719|6718|6718|6717|6720|6719|6714|6713|6580
1625239200000|2021-07-02 15:20:00|6719|6718|6714|6712|6719|6718|6712|6711|29151
1625239500000|2021-07-02 15:25:00|6713|6711|6716|6713|6717|6715|6707|6706|17129
1625468400000|2021-07-05 07:00:00|6733|6726|6728|6725|6749|6747|6724|6720|15855
1625468700000|2021-07-05 07:05:00|6729|6726|6734|6733|6743|6740|6729|6726|12955
1625469000000|2021-07-05 07:10:00|6733|6732|6711|6708|6733|6733|6710|6708|10409
1625469300000|2021-07-05 07:15:00|6710|6707|6721|6718|6727|6725|6698|6697|27268
1625469600000|2021-07-05 07:20:00|6720|6717|6712|6710|6720|6717|6706|6704|8195
1625469900000|2021-07-05 07:25:00|6713|6711|6713|6711|6716|6714|6707|6705|5796
1625470200000|2021-07-05 07:30:00|6712|6710|6718|6716|6721|6719|6706|6705|9234
1625470500000|2021-07-05 07:35:00|6717|6715|6709|6706|6717|6715|6706|6704|12595
1625470800000|2021-07-05 07:40:00|6708|6707|6703|6701|6708|6707|6698|6696|3189
1625471100000|2021-07-05 07:45:00|6702|6700|6700|6698|6707|6705|6698|6695|6104
1625471400000|2021-07-05 07:50:00|6701|6699|6708|6706|6708|6706|6700|6697|20517
1625471700000|2021-07-05 07:55:00|6709|6707|6707|6706|6713|6711|6705|6703|5933
1625472000000|2021-07-05 08:00:00|6706|6705|6701|6700|6708|6707|6700|6698|9746
1625472300000|2021-07-05 08:05:00|6700|6699|6714|6712|6714|6713|6698|6696|5632
1625472600000|2021-07-05 08:10:00|6715|6713|6734|6733|6736|6734|6714|6713|20322
1625472900000|2021-07-05 08:15:00|6735|6732|6736|6734|6736|6734|6727|6725|18805
1625473200000|2021-07-05 08:20:00|6737|6735|6739|6736|6740|6738|6731|6730|2972
1625473500000|2021-07-05 08:25:00|6740|6737|6744|6742|6747|6744|6739|6737|7277
1625473800000|2021-07-05 08:30:00|6745|6743|6738|6735|6750|6748|6736|6735|9506
1625474100000|2021-07-05 08:35:00|6737|6736|6741|6738|6742|6741|6734|6732|26734
1625474400000|2021-07-05 08:40:00|6740|6739|6736|6734|6740|6740|6735|6734|11474
1625474700000|2021-07-05 08:45:00|6737|6735|6736|6733|6740|6738|6733|6731|4116
1625475000000|2021-07-05 08:50:00|6735|6732|6733|6732|6740|6738|6733|6731|9278
1625475300000|2021-07-05 08:55:00|6734|6733|6733|6731|6738|6737|6733|6731|13674
1625475600000|2021-07-05 09:00:00|6734|6732|6723|6721|6735|6733|6719|6717|8355
1625475900000|2021-07-05 09:05:00|6724|6722|6719|6716|6725|6724|6715|6713|14591
1625476200000|2021-07-05 09:10:00|6718|6717|6736|6734|6738|6736|6717|6717|3356
1625476500000|2021-07-05 09:15:00|6735|6733|6735|6733|6736|6734|6730|6729|4158
1625476800000|2021-07-05 09:20:00|6734|6734|6742|6740|6742|6740|6732|6731|5095
1625477100000|2021-07-05 09:25:00|6741|6741|6735|6732|6742|6741|6732|6731|11683
1625477400000|2021-07-05 09:30:00|6736|6733|6741|6739|6741|6740|6735|6733|1779
1625477700000|2021-07-05 09:35:00|6740|6738|6736|6735|6740|6739|6735|6733|2771
1625478000000|2021-07-05 09:40:00|6737|6736|6739|6738|6739|6738|6734|6733|14621
1625478300000|2021-07-05 09:45:00|6740|6739|6738|6735|6741|6739|6735|6733|5135
1625478600000|2021-07-05 09:50:00|6737|6736|6739|6737|6741|6740|6735|6734|1883
1625478900000|2021-07-05 09:55:00|6740|6738|6736|6734|6740|6739|6735|6733|2172
1625479200000|2021-07-05 10:00:00|6737|6735|6744|6742|6745|6744|6735|6734|3426
1625479500000|2021-07-05 10:05:00|6743|6741|6738|6737|6745|6744|6737|6736|4959
1625479800000|2021-07-05 10:10:00|6739|6736|6740|6738|6743|6739|6736|6734|14855
1625480100000|2021-07-05 10:15:00|6741|6739|6735|6734|6745|6743|6735|6733|1492
1625480400000|2021-07-05 10:20:00|6736|6735|6738|6737|6742|6740|6734|6732|2668
1625480700000|2021-07-05 10:25:00|6739|6736|6737|6736|6740|6739|6735|6734|7136
1625481000000|2021-07-05 10:30:00|6738|6737|6738|6737|6738|6737|6734|6732|4669
1625481300000|2021-07-05 10:35:00|6737|6736|6735|6733|6738|6737|6731|6730|7734
1625481600000|2021-07-05 10:40:00|6736|6734|6735|6734|6737|6736|6734|6733|912
1625481900000|2021-07-05 10:45:00|6734|6733|6737|6735|6738|6737|6734|6732|7396
1625482200000|2021-07-05 10:50:00|6738|6736|6748|6746|6748|6746|6735|6734|4172
1625482500000|2021-07-05 10:55:00|6749|6747|6748|6745|6756|6754|6747|6745|8782
1625482800000|2021-07-05 11:00:00|6747|6742|6747|6745|6749|6747|6746|6742|4372
1625483100000|2021-07-05 11:05:00|6748|6746|6755|6754|6755|6754|6748|6746|5378
1625483400000|2021-07-05 11:10:00|6756|6755|6751|6750|6765|6763|6751|6750|20258
1625483700000|2021-07-05 11:15:00|6752|6751|6747|6745|6753|6752|6746|6745|1610
1625484000000|2021-07-05 11:20:00|6746|6744|6752|6750|6755|6752|6746|6744|11294
1625484300000|2021-07-05 11:25:00|6753|6751|6755|6754|6756|6755|6751|6749|6513
1625484600000|2021-07-05 11:30:00|6754|6753|6748|6746|6755|6754|6746|6744|18360
1625484900000|2021-07-05 11:35:00|6749|6748|6743|6741|6750|6748|6742|6739|11796
1625485200000|2021-07-05 11:40:00|6742|6740|6739|6738|6746|6744|6737|6736|14896
1625485500000|2021-07-05 11:45:00|6740|6739|6746|6744|6747|6745|6739|6737|2947
1625485800000|2021-07-05 11:50:00|6747|6745|6744|6743|6747|6745|6743|6742|860
1625486100000|2021-07-05 11:55:00|6743|6742|6744|6743|6745|6743|6742|6740|1360
1625486400000|2021-07-05 12:00:00|6743|6742|6752|6751|6753|6752|6740|6739|5286
1625486700000|2021-07-05 12:05:00|6751|6750|6754|6753|6755|6753|6749|6748|2238
1625487000000|2021-07-05 12:10:00|6755|6754|6755|6754|6760|6758|6754|6753|2598
1625487300000|2021-07-05 12:15:00|6756|6755|6756|6754|6760|6758|6755|6754|3634
1625487600000|2021-07-05 12:20:00|6755|6753|6757|6756|6757|6756|6754|6752|4262
1625487900000|2021-07-05 12:25:00|6758|6757|6759|6757|6759|6758|6755|6754|3277
1625488200000|2021-07-05 12:30:00|6758|6758|6761|6760|6763|6762|6757|6756|15288
1625488500000|2021-07-05 12:35:00|6762|6761|6760|6758|6767|6765|6758|6756|3851
1625488800000|2021-07-05 12:40:00|6761|6759|6757|6755|6761|6760|6754|6753|1693
1625489100000|2021-07-05 12:45:00|6758|6756|6753|6752|6758|6757|6752|6750|3522
1625489400000|2021-07-05 12:50:00|6754|6751|6750|6749|6754|6753|6749|6747|722
1625489700000|2021-07-05 12:55:00|6751|6750|6752|6750|6754|6752|6750|6748|8149
1625490000000|2021-07-05 13:00:00|6753|6751|6756|6755|6757|6755|6753|6751|7190
1625490300000|2021-07-05 13:05:00|6757|6754|6756|6754|6757|6755|6751|6750|4565
1625490600000|2021-07-05 13:10:00|6757|6755|6761|6760|6762|6760|6751|6749|8687
1625490900000|2021-07-05 13:15:00|6762|6761|6757|6756|6764|6762|6755|6754|3645
1625491200000|2021-07-05 13:20:00|6758|6755|6760|6758|6761|6759|6757|6755|4005
1625491500000|2021-07-05 13:25:00|6761|6757|6769|6768|6769|6768|6758|6757|12537
1625491800000|2021-07-05 13:30:00|6768|6767|6764|6762|6769|6768|6760|6759|12198
1625492100000|2021-07-05 13:35:00|6763|6761|6761|6759|6766|6765|6759|6758|12936
1625492400000|2021-07-05 13:40:00|6760|6760|6759|6757|6763|6762|6756|6755|5687
1625492700000|2021-07-05 13:45:00|6760|6758|6769|6767|6770|6769|6759|6757|3471
1625493000000|2021-07-05 13:50:00|6770|6768|6773|6772|6775|6774|6768|6767|10959
1625493300000|2021-07-05 13:55:00|6772|6771|6770|6769|6772|6772|6766|6764|3471
1625493600000|2021-07-05 14:00:00|6769|6768|6769|6767|6771|6770|6767|6765|1694
1625493900000|2021-07-05 14:05:00|6768|6766|6768|6767|6771|6770|6765|6763|2763
1625494200000|2021-07-05 14:10:00|6767|6766|6772|6771|6773|6772|6765|6764|7455
1625494500000|2021-07-05 14:15:00|6773|6772|6771|6769|6774|6772|6770|6769|1440
1625494800000|2021-07-05 14:20:00|6770|6768|6768|6766|6771|6770|6767|6766|1331
1625495100000|2021-07-05 14:25:00|6769|6767|6772|6771|6772|6771|6768|6767|3084
1625495400000|2021-07-05 14:30:00|6771|6770|6769|6768|6772|6770|6768|6767|4930
1625495700000|2021-07-05 14:35:00|6770|6769|6767|6766|6770|6769|6767|6765|3665
1625496000000|2021-07-05 14:40:00|6766|6765|6766|6765|6770|6769|6766|6765|5110
1625496300000|2021-07-05 14:45:00|6765|6764|6764|6763|6765|6764|6761|6760|8120
1625496600000|2021-07-05 14:50:00|6765|6764|6763|6761|6766|6765|6762|6761|4454
1625496900000|2021-07-05 14:55:00|6762|6760|6762|6761|6765|6763|6761|6759|7048
1625497200000|2021-07-05 15:00:00|6761|6760|6759|6758|6763|6762|6759|6757|5093
1625497500000|2021-07-05 15:05:00|6758|6757|6760|6758|6761|6760|6756|6755|7344
1625497800000|2021-07-05 15:10:00|6761|6759|6763|6761|6765|6764|6760|6758|11275
1625498100000|2021-07-05 15:15:00|6762|6762|6763|6762|6763|6762|6760|6759|9466
1625498400000|2021-07-05 15:20:00|6762|6761|6761|6760|6764|6763|6761|6760|10406
1625498700000|2021-07-05 15:25:00|6762|6761|6765|6763|6766|6764|6760|6759|15027
1625554800000|2021-07-06 07:00:00|6755|6750|6717|6713|6763|6755|6714|6712|25778
1625555100000|2021-07-06 07:05:00|6716|6712|6720|6718|6723|6721|6701|6697|39230
1625555400000|2021-07-06 07:10:00|6721|6719|6729|6727|6744|6741|6718|6715|31343
1625555700000|2021-07-06 07:15:00|6728|6726|6732|6730|6743|6741|6725|6723|20240
1625556000000|2021-07-06 07:20:00|6733|6731|6733|6730|6736|6734|6722|6719|14259
1625556300000|2021-07-06 07:25:00|6732|6729|6750|6748|6750|6748|6730|6729|13087
1625556600000|2021-07-06 07:30:00|6749|6747|6734|6731|6750|6748|6733|6731|11468
1625556900000|2021-07-06 07:35:00|6733|6730|6725|6723|6736|6735|6722|6720|17635
1625557200000|2021-07-06 07:40:00|6724|6722|6724|6722|6725|6724|6713|6712|45579
1625557500000|2021-07-06 07:45:00|6723|6721|6736|6733|6740|6738|6722|6720|8893
1625557800000|2021-07-06 07:50:00|6735|6734|6736|6734|6744|6742|6731|6730|7012
1625558100000|2021-07-06 07:55:00|6737|6735|6735|6732|6737|6735|6730|6728|10113
1625558400000|2021-07-06 08:00:00|6734|6731|6732|6730|6735|6732|6725|6723|14550
1625558700000|2021-07-06 08:05:00|6733|6731|6741|6740|6742|6740|6730|6728|10885
1625559000000|2021-07-06 08:10:00|6742|6739|6742|6739|6745|6743|6736|6734|9987
1625559300000|2021-07-06 08:15:00|6741|6738|6741|6738|6742|6739|6732|6730|7972
1625559600000|2021-07-06 08:20:00|6742|6739|6741|6739|6748|6746|6739|6737|4092
1625559900000|2021-07-06 08:25:00|6742|6740|6739|6736|6742|6741|6737|6735|5058
1625560200000|2021-07-06 08:30:00|6738|6735|6738|6736|6739|6738|6730|6727|4822
1625560500000|2021-07-06 08:35:00|6739|6737|6739|6737|6742|6740|6734|6733|13344
1625560800000|2021-07-06 08:40:00|6738|6736|6734|6732|6739|6737|6732|6730|9117
1625561100000|2021-07-06 08:45:00|6733|6733|6738|6736|6738|6737|6730|6729|3576
1625561400000|2021-07-06 08:50:00|6737|6737|6730|6728|6738|6737|6727|6725|3583
1625561700000|2021-07-06 08:55:00|6731|6729|6735|6733|6737|6736|6731|6728|2551
1625562000000|2021-07-06 09:00:00|6736|6732|6730|6728|6736|6733|6730|6728|6297
1625562300000|2021-07-06 09:05:00|6731|6729|6724|6723|6732|6730|6724|6723|5709
1625562600000|2021-07-06 09:10:00|6723|6722|6719|6717|6725|6723|6717|6716|7478
1625562900000|2021-07-06 09:15:00|6718|6716|6726|6724|6726|6725|6713|6711|3354
1625563200000|2021-07-06 09:20:00|6725|6723|6726|6725|6730|6729|6723|6722|9414
1625563500000|2021-07-06 09:25:00|6725|6724|6724|6722|6729|6727|6721|6719|4178
1625563800000|2021-07-06 09:30:00|6723|6721|6715|6713|6724|6722|6710|6708|15490
1625564100000|2021-07-06 09:35:00|6716|6714|6722|6720|6722|6720|6711|6710|5804
1625564400000|2021-07-06 09:40:00|6721|6721|6729|6727|6731|6729|6719|6718|3102
1625564700000|2021-07-06 09:45:00|6728|6726|6725|6723|6729|6728|6723|6720|4782
1625565000000|2021-07-06 09:50:00|6726|6724|6724|6722|6729|6727|6723|6722|6507
1625565300000|2021-07-06 09:55:00|6725|6721|6730|6727|6732|6731|6724|6721|4658
1625565600000|2021-07-06 10:00:00|6729|6726|6722|6720|6729|6726|6717|6715|7611
1625565900000|2021-07-06 10:05:00|6723|6721|6719|6717|6724|6723|6717|6716|8719
1625566200000|2021-07-06 10:10:00|6718|6716|6716|6714|6722|6721|6712|6711|17274
1625566500000|2021-07-06 10:15:00|6717|6715|6713|6712|6720|6718|6713|6712|2905
1625566800000|2021-07-06 10:20:00|6714|6713|6718|6717|6721|6719|6713|6712|3428
1625567100000|2021-07-06 10:25:00|6717|6716|6711|6709|6717|6716|6709|6707|6870
1625567400000|2021-07-06 10:30:00|6712|6710|6714|6713|6715|6714|6710|6709|4127
1625567700000|2021-07-06 10:35:00|6715|6712|6706|6704|6715|6714|6703|6702|12296
1625568000000|2021-07-06 10:40:00|6707|6706|6719|6717|6719|6717|6707|6706|2720
1625568300000|2021-07-06 10:45:00|6720|6718|6711|6710|6720|6718|6711|6709|2801
1625568600000|2021-07-06 10:50:00|6710|6709|6716|6714|6716|6714|6710|6708|7785
1625568900000|2021-07-06 10:55:00|6717|6715|6712|6710|6717|6715|6706|6705|13672
1625569200000|2021-07-06 11:00:00|6711|6707|6718|6715|6721|6719|6708|6706|27197
1625569500000|2021-07-06 11:05:00|6719|6716|6720|6718|6734|6733|6719|6716|55047
1625569800000|2021-07-06 11:10:00|6719|6719|6721|6718|6733|6731|6719|6718|12959
1625570100000|2021-07-06 11:15:00|6720|6719|6711|6709|6723|6721|6711|6709|3703
1625570400000|2021-07-06 11:20:00|6710|6708|6714|6712|6715|6713|6708|6706|2776
1625570700000|2021-07-06 11:25:00|6715|6713|6718|6716|6718|6716|6713|6712|1762
1625571000000|2021-07-06 11:30:00|6717|6717|6720|6717|6721|6719|6716|6714|4325
1625571300000|2021-07-06 11:35:00|6719|6718|6721|6719|6725|6724|6714|6713|5953
1625571600000|2021-07-06 11:40:00|6720|6718|6718|6716|6721|6719|6712|6710|4439
1625571900000|2021-07-06 11:45:00|6717|6717|6721|6720|6722|6720|6717|6715|2783
1625572200000|2021-07-06 11:50:00|6720|6719|6715|6713|6721|6719|6712|6711|6110
1625572500000|2021-07-06 11:55:00|6714|6712|6707|6704|6716|6715|6703|6702|17749
1625572800000|2021-07-06 12:00:00|6708|6705|6715|6713|6717|6715|6706|6704|10655
1625573100000|2021-07-06 12:05:00|6714|6714|6713|6712|6717|6715|6712|6710|2403
1625573400000|2021-07-06 12:10:00|6712|6711|6715|6713|6716|6715|6711|6710|4081
1625573700000|2021-07-06 12:15:00|6714|6714|6714|6712|6719|6717|6713|6711|10587
1625574000000|2021-07-06 12:20:00|6715|6714|6719|6717|6719|6717|6712|6711|3374
1625574300000|2021-07-06 12:25:00|6720|6719|6723|6721|6727|6725|6720|6718|16865
1625574600000|2021-07-06 12:30:00|6722|6722|6728|6727|6729|6728|6722|6721|4844
1625574900000|2021-07-06 12:35:00|6727|6726|6735|6733|6735|6733|6725|6724|10300
1625575200000|2021-07-06 12:40:00|6734|6732|6728|6726|6735|6734|6727|6726|18492
1625575500000|2021-07-06 12:45:00|6729|6727|6726|6725|6730|6728|6725|6723|5810
1625575800000|2021-07-06 12:50:00|6727|6724|6726|6725|6733|6731|6726|6724|4877
1625576100000|2021-07-06 12:55:00|6727|6726|6729|6727|6730|6729|6725|6723|4882
1625576400000|2021-07-06 13:00:00|6730|6728|6725|6724|6730|6728|6721|6720|8574
1625576700000|2021-07-06 13:05:00|6724|6723|6720|6719|6726|6725|6719|6718|8559
1625577000000|2021-07-06 13:10:00|6721|6720|6720|6717|6724|6722|6716|6715|6113
1625577300000|2021-07-06 13:15:00|6721|6718|6718|6716|6724|6722|6718|6716|2711
1625577600000|2021-07-06 13:20:00|6719|6717|6720|6718|6723|6722|6716|6715|8482
1625577900000|2021-07-06 13:25:00|6719|6719|6715|6713|6720|6719|6714|6712|3731
1625578200000|2021-07-06 13:30:00|6716|6714|6702|6701|6717|6715|6698|6697|31373
1625578500000|2021-07-06 13:35:00|6701|6700|6697|6696|6701|6700|6693|6692|15489
1625578800000|2021-07-06 13:40:00|6696|6695|6697|6695|6697|6696|6692|6690|12976
1625579100000|2021-07-06 13:45:00|6698|6696|6697|6694|6708|6706|6697|6694|17198
1625579400000|2021-07-06 13:50:00|6696|6695|6690|6688|6697|6695|6689|6687|15131
1625579700000|2021-07-06 13:55:00|6689|6687|6680|6677|6689|6687|6679|6676|14086
1625580000000|2021-07-06 14:00:00|6681|6678|6661|6658|6683|6682|6659|6657|41939
1625580300000|2021-07-06 14:05:00|6662|6659|6648|6646|6662|6660|6648|6646|43922
1625580600000|2021-07-06 14:10:00|6647|6645|6645|6643|6649|6648|6637|6636|54779
1625580900000|2021-07-06 14:15:00|6644|6642|6634|6633|6644|6642|6629|6626|64673
1625581200000|2021-07-06 14:20:00|6633|6632|6623|6621|6634|6632|6622|6620|31895
1625581500000|2021-07-06 14:25:00|6622|6620|6631|6629|6632|6631|6617|6616|17586
1625581800000|2021-07-06 14:30:00|6632|6628|6615|6613|6632|6628|6613|6611|37413
1625582100000|2021-07-06 14:35:00|6616|6612|6622|6620|6622|6621|6608|6607|22689
1625582400000|2021-07-06 14:40:00|6621|6619|6617|6615|6623|6621|6603|6602|31635
1625582700000|2021-07-06 14:45:00|6616|6614|6609|6607|6618|6617|6606|6605|38192
1625583000000|2021-07-06 14:50:00|6608|6606|6603|6601|6608|6606|6600|6599|37584
1625583300000|2021-07-06 14:55:00|6604|6602|6590|6588|6604|6603|6589|6587|52090
1625583600000|2021-07-06 15:00:00|6589|6587|6583|6581|6589|6587|6578|6576|54970
1625583900000|2021-07-06 15:05:00|6582|6580|6597|6595|6598|6596|6582|6580|23102
1625584200000|2021-07-06 15:10:00|6596|6594|6600|6598|6603|6601|6589|6587|39582
1625584500000|2021-07-06 15:15:00|6601|6599|6596|6595|6604|6603|6594|6593|38032
1625584800000|2021-07-06 15:20:00|6595|6594|6579|6578|6599|6598|6575|6574|55205
1625585100000|2021-07-06 15:25:00|6580|6579|6587|6584|6589|6586|6573|6571|31501
1625641200000|2021-07-07 07:00:00|6639|6613|6651|6648|6655|6652|6630|6613|55437
1625641500000|2021-07-07 07:05:00|6650|6649|6671|6668|6680|6677|6650|6649|61551
1625641800000|2021-07-07 07:10:00|6672|6669|6668|6666|6675|6673|6659|6656|7686
1625642100000|2021-07-07 07:15:00|6669|6667|6659|6656|6670|6668|6652|6650|13446
1625642400000|2021-07-07 07:20:00|6658|6655|6660|6657|6677|6675|6657|6654|24868
1625642700000|2021-07-07 07:25:00|6659|6658|6665|6663|6669|6666|6658|6657|12661
1625643000000|2021-07-07 07:30:00|6666|6664|6674|6671|6678|6676|6665|6663|9872
1625643300000|2021-07-07 07:35:00|6673|6672|6654|6652|6674|6672|6651|6649|16704
1625643600000|2021-07-07 07:40:00|6653|6651|6661|6659|6666|6665|6652|6650|17818
1625643900000|2021-07-07 07:45:00|6662|6660|6667|6665|6675|6672|6658|6657|10725
1625644200000|2021-07-07 07:50:00|6668|6664|6654|6652|6669|6667|6654|6652|21389
1625644500000|2021-07-07 07:55:00|6653|6653|6648|6645|6656|6653|6640|6638|14297
1625644800000|2021-07-07 08:00:00|6647|6644|6649|6646|6655|6653|6643|6640|16702
1625645100000|2021-07-07 08:05:00|6648|6645|6648|6646|6655|6654|6646|6645|6675
1625645400000|2021-07-07 08:10:00|6649|6647|6646|6644|6654|6651|6641|6640|20221
1625645700000|2021-07-07 08:15:00|6647|6645|6653|6652|6658|6656|6647|6645|19466
1625646000000|2021-07-07 08:20:00|6654|6653|6644|6642|6656|6654|6643|6641|5727
1625646300000|2021-07-07 08:25:00|6643|6641|6644|6642|6645|6644|6638|6637|7687
1625646600000|2021-07-07 08:30:00|6645|6643|6640|6638|6650|6648|6637|6634|10715
1625646900000|2021-07-07 08:35:00|6641|6639|6637|6635|6643|6640|6631|6630|9325
1625647200000|2021-07-07 08:40:00|6636|6634|6626|6623|6638|6635|6625|6623|14242
1625647500000|2021-07-07 08:45:00|6625|6622|6621|6619|6628|6626|6619|6617|10365
1625647800000|2021-07-07 08:50:00|6622|6620|6626|6623|6628|6625|6618|6616|7866
1625648100000|2021-07-07 08:55:00|6625|6622|6629|6626|6632|6629|6623|6621|17369
1625648400000|2021-07-07 09:00:00|6630|6627|6635|6633|6635|6634|6628|6626|6566
1625648700000|2021-07-07 09:05:00|6634|6632|6635|6633|6637|6636|6632|6630|20040
1625649000000|2021-07-07 09:10:00|6636|6634|6630|6627|6638|6636|6630|6627|5213
1625649300000|2021-07-07 09:15:00|6631|6628|6628|6626|6634|6633|6626|6625|8817
1625649600000|2021-07-07 09:20:00|6629|6627|6628|6627|6636|6635|6628|6626|8797
1625649900000|2021-07-07 09:25:00|6627|6626|6625|6623|6633|6632|6625|6623|6050
1625650200000|2021-07-07 09:30:00|6626|6624|6633|6631|6633|6632|6624|6623|5637
1625650500000|2021-07-07 09:35:00|6634|6632|6647|6645|6648|6647|6633|6632|24208
1625650800000|2021-07-07 09:40:00|6648|6646|6647|6645|6650|6649|6646|6645|12534
1625651100000|2021-07-07 09:45:00|6648|6646|6645|6643|6649|6647|6638|6637|14019
1625651400000|2021-07-07 09:50:00|6644|6642|6626|6625|6644|6642|6626|6625|8845
1625651700000|2021-07-07 09:55:00|6625|6624|6624|6623|6629|6627|6623|6621|4691
1625652000000|2021-07-07 10:00:00|6625|6622|6618|6616|6625|6624|6616|6615|11665
1625652300000|2021-07-07 10:05:00|6619|6617|6624|6622|6628|6626|6619|6617|26352
1625652600000|2021-07-07 10:10:00|6623|6621|6609|6608|6623|6621|6609|6607|13439
1625652900000|2021-07-07 10:15:00|6610|6609|6609|6607|6612|6611|6605|6604|4194
1625653200000|2021-07-07 10:20:00|6610|6608|6623|6621|6626|6624|6610|6608|14147
1625653500000|2021-07-07 10:25:00|6622|6620|6638|6636|6639|6636|6620|6619|18906
1625653800000|2021-07-07 10:30:00|6639|6637|6634|6632|6640|6638|6634|6632|7357
1625654100000|2021-07-07 10:35:00|6635|6633|6635|6633|6636|6635|6624|6622|7691
1625654400000|2021-07-07 10:40:00|6636|6634|6642|6640|6644|6641|6634|6633|2971
1625654700000|2021-07-07 10:45:00|6641|6639|6636|6634|6641|6640|6636|6634|1435
1625655000000|2021-07-07 10:50:00|6635|6633|6636|6634|6638|6636|6631|6629|6253
1625655300000|2021-07-07 10:55:00|6637|6635|6641|6640|6641|6640|6636|6634|2879
1625655600000|2021-07-07 11:00:00|6638|6633|6642|6640|6642|6640|6637|6633|3803
1625655900000|2021-07-07 11:05:00|6643|6641|6644|6643|6645|6643|6640|6638|2456
1625656200000|2021-07-07 11:10:00|6643|6642|6636|6634|6643|6642|6634|6632|2076
1625656500000|2021-07-07 11:15:00|6635|6635|6630|6628|6637|6636|6628|6627|2510
1625656800000|2021-07-07 11:20:00|6629|6627|6632|6629|6633|6630|6625|6623|2237
1625657100000|2021-07-07 11:25:00|6631|6630|6633|6631|6635|6633|6630|6629|1081
1625657400000|2021-07-07 11:30:00|6634|6630|6634|6632|6637|6635|6629|6627|4804
1625657700000|2021-07-07 11:35:00|6635|6633|6636|6635|6637|6635|6632|6630|6137
1625658000000|2021-07-07 11:40:00|6637|6636|6633|6631|6640|6639|6633|6631|1193
1625658300000|2021-07-07 11:45:00|6634|6632|6631|6629|6636|6634|6631|6629|5481
1625658600000|2021-07-07 11:50:00|6630|6628|6634|6632|6635|6633|6628|6627|2959
1625658900000|2021-07-07 11:55:00|6636|6633|6636|6634|6639|6637|6634|6633|5399
1625659200000|2021-07-07 12:00:00|6637|6635|6645|6643|6648|6646|6636|6635|16236
1625659500000|2021-07-07 12:05:00|6644|6642|6648|6645|6648|6646|6643|6642|4508
1625659800000|2021-07-07 12:10:00|6649|6646|6650|6648|6655|6654|6648|6646|16794
1625660100000|2021-07-07 12:15:00|6649|6647|6635|6632|6649|6647|6634|6632|4320
1625660400000|2021-07-07 12:20:00|6633|6633|6644|6642|6648|6645|6633|6632|7887
1625660700000|2021-07-07 12:25:00|6645|6643|6642|6639|6645|6644|6639|6637|2315
1625661000000|2021-07-07 12:30:00|6641|6640|6638|6636|6644|6643|6636|6635|2769
1625661300000|2021-07-07 12:35:00|6637|6635|6639|6637|6643|6641|6637|6635|3714
1625661600000|2021-07-07 12:40:00|6638|6636|6637|6635|6643|6641|6637|6635|6472
1625661900000|2021-07-07 12:45:00|6638|6636|6638|6636|6643|6641|6637|6636|4706
1625662200000|2021-07-07 12:50:00|6637|6635|6639|6637|6640|6638|6635|6633|3877
1625662500000|2021-07-07 12:55:00|6638|6638|6630|6628|6639|6638|6625|6624|3074
1625662800000|2021-07-07 13:00:00|6629|6627|6632|6630|6635|6633|6626|6625|4864
1625663100000|2021-07-07 13:05:00|6631|6629|6628|6626|6633|6631|6626|6625|4459
1625663400000|2021-07-07 13:10:00|6629|6627|6623|6621|6629|6628|6623|6620|4119
1625663700000|2021-07-07 13:15:00|6622|6622|6630|6628|6630|6629|6622|6620|5506
1625664000000|2021-07-07 13:20:00|6629|6629|6632|6629|6637|6635|6629|6628|10355
1625664300000|2021-07-07 13:25:00|6633|6630|6636|6634|6636|6634|6631|6629|2492
1625664600000|2021-07-07 13:30:00|6635|6633|6663|6660|6663|6660|6634|6631|21008
1625664900000|2021-07-07 13:35:00|6662|6661|6655|6652|6666|6663|6651|6650|16178
1625665200000|2021-07-07 13:40:00|6654|6653|6645|6643|6659|6657|6642|6640|9150
1625665500000|2021-07-07 13:45:00|6646|6644|6650|6648|6656|6654|6645|6644|13549
1625665800000|2021-07-07 13:50:00|6649|6647|6644|6641|6656|6653|6643|6641|8807
1625666100000|2021-07-07 13:55:00|6645|6642|6650|6647|6652|6650|6644|6642|28232
1625666400000|2021-07-07 14:00:00|6649|6648|6640|6638|6651|6649|6640|6638|6678
1625666700000|2021-07-07 14:05:00|6641|6639|6645|6643|6651|6650|6640|6638|9352
1625667000000|2021-07-07 14:10:00|6644|6642|6647|6645|6653|6651|6644|6642|5973
1625667300000|2021-07-07 14:15:00|6648|6646|6648|6646|6653|6651|6647|6646|6984
1625667600000|2021-07-07 14:20:00|6649|6647|6643|6641|6649|6647|6642|6640|7011
1625667900000|2021-07-07 14:25:00|6644|6642|6641|6640|6645|6644|6639|6638|10242
1625668200000|2021-07-07 14:30:00|6642|6639|6643|6640|6648|6646|6638|6637|6258
1625668500000|2021-07-07 14:35:00|6642|6641|6643|6641|6657|6655|6642|6640|9638
1625668800000|2021-07-07 14:40:00|6642|6640|6642|6641|6649|6647|6641|6639|8488
1625669100000|2021-07-07 14:45:00|6641|6640|6637|6635|6642|6641|6634|6632|8160
1625669400000|2021-07-07 14:50:00|6636|6636|6630|6628|6637|6636|6628|6626|9755
1625669700000|2021-07-07 14:55:00|6631|6629|6632|6630|6637|6636|6629|6628|18033
1625670000000|2021-07-07 15:00:00|6631|6629|6635|6634|6637|6636|6628|6626|24843
1625670300000|2021-07-07 15:05:00|6636|6635|6634|6632|6640|6638|6632|6631|18489
1625670600000|2021-07-07 15:10:00|6633|6633|6632|6631|6638|6637|6631|6629|16930
1625670900000|2021-07-07 15:15:00|6631|6630|6638|6637|6640|6639|6631|6630|11913
1625671200000|2021-07-07 15:20:00|6639|6638|6645|6644|6645|6644|6639|6637|20696
1625671500000|2021-07-07 15:25:00|6646|6645|6646|6643|6647|6646|6639|6638|12557
1625727600000|2021-07-08 07:00:00|6599|6590|6576|6573|6599|6590|6573|6570|46055
1625727900000|2021-07-08 07:05:00|6575|6572|6565|6562|6576|6573|6553|6550|38796
1625728200000|2021-07-08 07:10:00|6564|6561|6567|6564|6578|6577|6556|6553|38652
1625728500000|2021-07-08 07:15:00|6566|6563|6544|6542|6566|6563|6540|6537|42867
1625728800000|2021-07-08 07:20:00|6543|6541|6542|6540|6546|6543|6526|6525|63504
1625729100000|2021-07-08 07:25:00|6543|6541|6539|6536|6545|6543|6526|6523|29733
1625729400000|2021-07-08 07:30:00|6538|6537|6549|6547|6549|6547|6529|6526|34741
1625729700000|2021-07-08 07:35:00|6550|6548|6541|6539|6550|6548|6535|6533|14908
1625730000000|2021-07-08 07:40:00|6540|6538|6529|6527|6541|6538|6520|6517|24455
1625730300000|2021-07-08 07:45:00|6528|6526|6522|6520|6530|6529|6516|6514|24611
1625730600000|2021-07-08 07:50:00|6521|6519|6515|6512|6522|6521|6507|6505|39864
1625730900000|2021-07-08 07:55:00|6516|6513|6527|6525|6531|6529|6513|6512|17595
1625731200000|2021-07-08 08:00:00|6524|6524|6514|6512|6527|6525|6510|6509|13288
1625731500000|2021-07-08 08:05:00|6512|6513|6516|6514|6521|6519|6505|6504|17906
1625731800000|2021-07-08 08:10:00|6515|6515|6521|6519|6521|6520|6508|6507|22349
1625732100000|2021-07-08 08:15:00|6520|6518|6529|6527|6532|6530|6515|6513|28053
1625732400000|2021-07-08 08:20:00|6528|6526|6509|6507|6529|6527|6508|6506|10789
1625732700000|2021-07-08 08:25:00|6508|6506|6508|6506|6513|6511|6501|6500|56816
1625733000000|2021-07-08 08:30:00|6507|6505|6510|6508|6517|6515|6505|6503|19984
1625733300000|2021-07-08 08:35:00|6509|6507|6525|6522|6525|6523|6509|6506|14778
1625733600000|2021-07-08 08:40:00|6524|6521|6525|6523|6528|6526|6517|6516|34022
1625733900000|2021-07-08 08:45:00|6524|6522|6536|6534|6537|6535|6520|6518|9748
1625734200000|2021-07-08 08:50:00|6537|6535|6539|6536|6542|6540|6531|6530|8263
1625734500000|2021-07-08 08:55:00|6540|6537|6542|6540|6548|6547|6535|6533|11078
1625734800000|2021-07-08 09:00:00|6543|6539|6546|6545|6548|6546|6540|6538|11113
1625735100000|2021-07-08 09:05:00|6547|6546|6541|6539|6548|6546|6539|6538|11888
1625735400000|2021-07-08 09:10:00|6540|6538|6546|6544|6547|6546|6536|6535|6159
1625735700000|2021-07-08 09:15:00|6545|6543|6541|6539|6548|6546|6539|6538|16700
1625736000000|2021-07-08 09:20:00|6540|6538|6535|6532|6542|6541|6530|6528|11463
1625736300000|2021-07-08 09:25:00|6534|6531|6540|6539|6541|6540|6533|6531|5345
1625736600000|2021-07-08 09:30:00|6541|6540|6543|6541|6549|6547|6540|6539|13052
1625736900000|2021-07-08 09:35:00|6544|6542|6540|6539|6545|6543|6540|6538|6547
1625737200000|2021-07-08 09:40:00|6541|6540|6546|6544|6549|6547|6541|6540|3945
1625737500000|2021-07-08 09:45:00|6545|6543|6551|6549|6552|6551|6541|6539|10983
1625737800000|2021-07-08 09:50:00|6552|6550|6542|6540|6552|6551|6541|6540|5178
1625738100000|2021-07-08 09:55:00|6541|6539|6526|6524|6541|6539|6525|6524|10971
1625738400000|2021-07-08 10:00:00|6525|6523|6532|6529|6532|6531|6517|6516|18612
1625738700000|2021-07-08 10:05:00|6531|6528|6529|6527|6536|6535|6525|6523|35499
1625739000000|2021-07-08 10:10:00|6530|6528|6527|6525|6533|6531|6523|6522|26682
1625739300000|2021-07-08 10:15:00|6528|6526|6532|6530|6533|6531|6524|6522|15801
1625739600000|2021-07-08 10:20:00|6531|6529|6532|6531|6534|6533|6526|6525|27335
1625739900000|2021-07-08 10:25:00|6531|6530|6527|6525|6531|6530|6523|6522|47361
1625740200000|2021-07-08 10:30:00|6526|6524|6533|6531|6540|6538|6524|6522|91089
1625740500000|2021-07-08 10:35:00|6532|6532|6534|6533|6538|6536|6530|6529|10489
1625740800000|2021-07-08 10:40:00|6535|6532|6526|6525|6535|6533|6525|6523|34705
1625741100000|2021-07-08 10:45:00|6527|6526|6535|6533|6539|6537|6525|6524|18513
1625741400000|2021-07-08 10:50:00|6534|6532|6537|6535|6544|6542|6531|6530|12863
1625741700000|2021-07-08 10:55:00|6536|6534|6544|6542|6545|6543|6531|6529|11591
1625742000000|2021-07-08 11:00:00|6539|6535|6541|6538|6549|6548|6539|6535|9416
1625742300000|2021-07-08 11:05:00|6540|6539|6537|6535|6543|6542|6535|6533|12512
1625742600000|2021-07-08 11:10:00|6536|6534|6530|6528|6537|6535|6526|6525|26350
1625742900000|2021-07-08 11:15:00|6531|6529|6532|6531|6537|6536|6527|6525|8157
1625743200000|2021-07-08 11:20:00|6531|6530|6542|6539|6542|6540|6527|6525|8922
1625743500000|2021-07-08 11:25:00|6541|6540|6547|6545|6548|6547|6540|6539|39192
1625743800000|2021-07-08 11:30:00|6546|6544|6538|6536|6548|6546|6529|6528|11267
1625744100000|2021-07-08 11:35:00|6539|6537|6531|6529|6540|6538|6529|6528|13344
1625744400000|2021-07-08 11:40:00|6532|6530|6532|6531|6532|6531|6528|6527|25855
1625744700000|2021-07-08 11:45:00|6533|6532|6535|6534|6536|6534|6529|6527|8611
1625745000000|2021-07-08 11:50:00|6534|6533|6531|6529|6540|6538|6530|6529|9070
1625745300000|2021-07-08 11:55:00|6532|6530|6536|6534|6538|6536|6524|6522|19389
1625745600000|2021-07-08 12:00:00|6535|6533|6519|6517|6535|6533|6517|6516|14203
1625745900000|2021-07-08 12:05:00|6518|6516|6508|6507|6518|6516|6508|6506|19364
1625746200000|2021-07-08 12:10:00|6507|6506|6511|6510|6511|6510|6502|6501|26293
1625746500000|2021-07-08 12:15:00|6512|6511|6516|6514|6517|6516|6506|6505|15357
1625746800000|2021-07-08 12:20:00|6517|6515|6520|6518|6523|6521|6508|6505|29094
1625747100000|2021-07-08 12:25:00|6521|6519|6530|6527|6536|6534|6518|6517|8660
1625747400000|2021-07-08 12:30:00|6529|6526|6526|6524|6542|6540|6524|6523|8946
1625747700000|2021-07-08 12:35:00|6525|6523|6540|6538|6540|6538|6522|6520|15597
1625748000000|2021-07-08 12:40:00|6539|6537|6539|6537|6545|6543|6534|6532|37998
1625748300000|2021-07-08 12:45:00|6538|6538|6540|6539|6548|6546|6537|6536|16310
1625748600000|2021-07-08 12:50:00|6539|6538|6533|6531|6541|6539|6532|6530|9844
1625748900000|2021-07-08 12:55:00|6531|6532|6518|6516|6533|6532|6517|6516|23845
1625749200000|2021-07-08 13:00:00|6517|6517|6507|6505|6517|6517|6506|6505|13379
1625749500000|2021-07-08 13:05:00|6508|6506|6504|6502|6508|6506|6502|6501|21349
1625749800000|2021-07-08 13:10:00|6503|6503|6505|6503|6511|6509|6502|6501|15759
1625750100000|2021-07-08 13:15:00|6504|6504|6509|6508|6510|6508|6503|6502|12038
1625750400000|2021-07-08 13:20:00|6508|6507|6520|6519|6520|6519|6507|6505|9289
1625750700000|2021-07-08 13:25:00|6519|6518|6520|6519|6523|6521|6513|6511|9584
1625751000000|2021-07-08 13:30:00|6521|6520|6531|6528|6541|6539|6520|6519|29311
1625751300000|2021-07-08 13:35:00|6530|6529|6522|6520|6532|6529|6509|6507|23007
1625751600000|2021-07-08 13:40:00|6521|6519|6507|6505|6527|6524|6504|6502|14025
1625751900000|2021-07-08 13:45:00|6506|6504|6513|6511|6514|6512|6501|6500|25455
1625752200000|2021-07-08 13:50:00|6512|6510|6528|6526|6532|6529|6507|6506|14098
1625752500000|2021-07-08 13:55:00|6529|6527|6528|6527|6530|6528|6512|6510|11775
1625752800000|2021-07-08 14:00:00|6529|6526|6516|6513|6529|6527|6503|6502|15520
1625753100000|2021-07-08 14:05:00|6515|6514|6508|6505|6523|6520|6506|6505|10891
1625753400000|2021-07-08 14:10:00|6507|6504|6505|6503|6512|6511|6502|6500|16999
1625753700000|2021-07-08 14:15:00|6504|6502|6503|6501|6508|6506|6495|6494|89277
1625754000000|2021-07-08 14:20:00|6502|6500|6506|6503|6506|6504|6495|6494|29739
1625754300000|2021-07-08 14:25:00|6507|6504|6532|6529|6532|6529|6504|6502|10520
1625754600000|2021-07-08 14:30:00|6531|6528|6525|6523|6542|6540|6523|6521|30762
1625754900000|2021-07-08 14:35:00|6526|6524|6515|6513|6527|6525|6512|6509|18797
1625755200000|2021-07-08 14:40:00|6514|6512|6541|6539|6542|6540|6511|6509|14967
1625755500000|2021-07-08 14:45:00|6540|6538|6529|6528|6541|6538|6526|6523|12504
1625755800000|2021-07-08 14:50:00|6530|6527|6536|6533|6541|6539|6517|6515|23247
1625756100000|2021-07-08 14:55:00|6535|6532|6526|6524|6535|6532|6521|6520|18366
1625756400000|2021-07-08 15:00:00|6527|6525|6544|6542|6544|6543|6523|6521|39499
1625756700000|2021-07-08 15:05:00|6545|6543|6554|6552|6556|6554|6544|6542|16885
1625757000000|2021-07-08 15:10:00|6553|6553|6551|6549|6557|6555|6550|6549|15762
1625757300000|2021-07-08 15:15:00|6550|6548|6550|6548|6555|6553|6544|6541|32214
1625757600000|2021-07-08 15:20:00|6549|6549|6558|6557|6564|6563|6549|6548|33832
1625757900000|2021-07-08 15:25:00|6559|6555|6558|6556|6564|6562|6551|6550|29775
1625814000000|2021-07-09 07:00:00|6600|6592|6588|6585|6603|6599|6574|6571|38341
1625814300000|2021-07-09 07:05:00|6589|6584|6604|6602|6612|6609|6589|6584|18673
1625814600000|2021-07-09 07:10:00|6605|6603|6577|6574|6609|6606|6576|6574|16701
1625814900000|2021-07-09 07:15:00|6578|6575|6584|6581|6588|6586|6570|6568|32702
1625815200000|2021-07-09 07:20:00|6583|6580|6592|6589|6605|6603|6582|6580|37228
1625815500000|2021-07-09 07:25:00|6593|6590|6564|6562|6598|6597|6564|6562|24445
1625815800000|2021-07-09 07:30:00|6565|6563|6566|6564|6572|6569|6556|6555|33672
1625816100000|2021-07-09 07:35:00|6565|6563|6582|6580|6585|6583|6565|6563|17011
1625816400000|2021-07-09 07:40:00|6583|6581|6580|6578|6587|6585|6578|6576|11322
1625816700000|2021-07-09 07:45:00|6581|6579|6585|6583|6592|6590|6579|6578|8305
1625817000000|2021-07-09 07:50:00|6584|6584|6599|6596|6603|6600|6578|6576|25951
1625817300000|2021-07-09 07:55:00|6598|6595|6589|6586|6601|6599|6584|6582|7897
1625817600000|2021-07-09 08:00:00|6590|6587|6598|6596|6603|6601|6589|6587|6538
1625817900000|2021-07-09 08:05:00|6599|6597|6602|6600|6606|6605|6597|6596|23208
1625818200000|2021-07-09 08:10:00|6603|6601|6598|6596|6607|6605|6595|6594|14925
1625818500000|2021-07-09 08:15:00|6597|6595|6606|6604|6606|6604|6593|6591|8302
1625818800000|2021-07-09 08:20:00|6605|6603|6610|6608|6613|6611|6604|6603|4368
1625819100000|2021-07-09 08:25:00|6609|6607|6607|6605|6614|6613|6605|6603|6826
1625819400000|2021-07-09 08:30:00|6608|6606|6624|6622|6625|6623|6608|6606|20854
1625819700000|2021-07-09 08:35:00|6625|6623|6624|6622|6628|6626|6618|6616|18941
1625820000000|2021-07-09 08:40:00|6625|6623|6621|6620|6626|6625|6621|6620|12411
1625820300000|2021-07-09 08:45:00|6622|6621|6635|6634|6637|6636|6619|6618|8610
1625820600000|2021-07-09 08:50:00|6634|6633|6629|6628|6639|6638|6629|6627|12225
1625820900000|2021-07-09 08:55:00|6630|6629|6629|6627|6630|6629|6620|6619|6616
1625821200000|2021-07-09 09:00:00|6630|6628|6635|6633|6638|6636|6628|6626|13060
1625821500000|2021-07-09 09:05:00|6636|6634|6643|6641|6646|6645|6635|6633|22886
1625821800000|2021-07-09 09:10:00|6642|6642|6653|6652|6655|6653|6642|6640|26064
1625822100000|2021-07-09 09:15:00|6654|6653|6648|6646|6658|6656|6647|6645|15362
1625822400000|2021-07-09 09:20:00|6647|6647|6661|6660|6662|6661|6647|6647|19620
1625822700000|2021-07-09 09:25:00|6662|6659|6665|6662|6670|6668|6662|6659|12177
1625823000000|2021-07-09 09:30:00|6664|6663|6660|6659|6673|6671|6658|6656|33200
1625823300000|2021-07-09 09:35:00|6661|6660|6650|6648|6662|6661|6646|6645|11893
1625823600000|2021-07-09 09:40:00|6649|6649|6656|6653|6662|6659|6648|6646|19933
1625823900000|2021-07-09 09:45:00|6655|6654|6646|6645|6657|6655|6644|6642|12951
1625824200000|2021-07-09 09:50:00|6645|6644|6645|6644|6649|6647|6641|6639|41404
1625824500000|2021-07-09 09:55:00|6646|6645|6639|6638|6647|6646|6636|6635|53193
1625824800000|2021-07-09 10:00:00|6640|6637|6649|6648|6651|6649|6637|6636|12893
1625825100000|2021-07-09 10:05:00|6648|6647|6652|6650|6653|6651|6646|6645|8314
1625825400000|2021-07-09 10:10:00|6651|6649|6647|6645|6652|6650|6645|6644|7942
1625825700000|2021-07-09 10:15:00|6646|6646|6658|6656|6661|6660|6646|6646|17680
1625826000000|2021-07-09 10:20:00|6657|6655|6664|6663|6665|6663|6655|6654|12815
1625826300000|2021-07-09 10:25:00|6663|6662|6660|6658|6666|6663|6659|6658|6302
1625826600000|2021-07-09 10:30:00|6661|6659|6665|6663|6670|6669|6660|6659|7147
1625826900000|2021-07-09 10:35:00|6664|6664|6664|6663|6672|6670|6664|6662|9069
1625827200000|2021-07-09 10:40:00|6665|6664|6662|6660|6669|6667|6661|6660|4800
1625827500000|2021-07-09 10:45:00|6663|6661|6667|6666|6668|6666|6661|6660|3919
1625827800000|2021-07-09 10:50:00|6666|6665|6664|6662|6669|6667|6663|6662|4309
1625828100000|2021-07-09 10:55:00|6665|6663|6658|6656|6666|6664|6657|6655|11494
1625828400000|2021-07-09 11:00:00|6661|6658|6668|6667|6668|6667|6658|6653|18928
1625828700000|2021-07-09 11:05:00|6667|6666|6670|6669|6672|6671|6663|6662|8765
1625829000000|2021-07-09 11:10:00|6671|6670|6683|6681|6684|6682|6671|6670|23336
1625829300000|2021-07-09 11:15:00|6682|6680|6685|6683|6687|6685|6680|6678|21342
1625829600000|2021-07-09 11:20:00|6684|6684|6691|6689|6692|6691|6684|6683|17622
1625829900000|2021-07-09 11:25:00|6692|6690|6682|6680|6694|6693|6682|6680|4176
1625830200000|2021-07-09 11:30:00|6681|6681|6686|6684|6689|6688|6678|6676|11695
1625830500000|2021-07-09 11:35:00|6687|6685|6691|6690|6692|6691|6684|6682|11157
1625830800000|2021-07-09 11:40:00|6692|6691|6700|6698|6700|6699|6690|6689|19963
1625831100000|2021-07-09 11:45:00|6699|6697|6704|6703|6705|6704|6696|6694|16567
1625831400000|2021-07-09 11:50:00|6703|6702|6701|6699|6707|6705|6696|6694|9636
1625831700000|2021-07-09 11:55:00|6700|6698|6699|6698|6703|6701|6696|6694|6263
1625832000000|2021-07-09 12:00:00|6700|6699|6693|6691|6700|6699|6693|6691|9753
1625832300000|2021-07-09 12:05:00|6692|6690|6684|6682|6692|6691|6684|6682|20212
1625832600000|2021-07-09 12:10:00|6685|6683|6688|6687|6689|6688|6683|6681|1648
1625832900000|2021-07-09 12:15:00|6689|6688|6687|6685|6690|6688|6681|6680|3430
1625833200000|2021-07-09 12:20:00|6688|6686|6691|6690|6694|6692|6688|6686|8827
1625833500000|2021-07-09 12:25:00|6692|6691|6684|6682|6694|6692|6682|6681|3185
1625833800000|2021-07-09 12:30:00|6683|6683|6686|6684|6690|6689|6679|6678|7562
1625834100000|2021-07-09 12:35:00|6685|6683|6692|6690|6692|6690|6681|6679|2616
1625834400000|2021-07-09 12:40:00|6691|6689|6689|6686|6697|6695|6687|6685|3564
1625834700000|2021-07-09 12:45:00|6688|6685|6694|6692|6695|6693|6685|6683|1148
1625835000000|2021-07-09 12:50:00|6693|6693|6687|6685|6695|6693|6684|6682|12545
1625835300000|2021-07-09 12:55:00|6686|6684|6695|6693|6700|6699|6682|6680|89307
1625835600000|2021-07-09 13:00:00|6694|6692|6704|6703|6708|6707|6692|6691|37798
1625835900000|2021-07-09 13:05:00|6703|6702|6706|6704|6714|6712|6700|6699|15772
1625836200000|2021-07-09 13:10:00|6707|6705|6703|6701|6708|6706|6698|6697|8578
1625836500000|2021-07-09 13:15:00|6702|6700|6704|6703|6709|6707|6702|6700|20802
1625836800000|2021-07-09 13:20:00|6703|6702|6711|6710|6714|6712|6703|6702|13867
1625837100000|2021-07-09 13:25:00|6712|6711|6711|6709|6716|6714|6709|6707|8708
1625837400000|2021-07-09 13:30:00|6712|6710|6696|6694|6718|6716|6693|6690|14029
1625837700000|2021-07-09 13:35:00|6697|6695|6710|6708|6713|6712|6697|6695|9421
1625838000000|2021-07-09 13:40:00|6709|6707|6717|6716|6718|6717|6708|6706|14271
1625838300000|2021-07-09 13:45:00|6718|6717|6703|6700|6718|6717|6699|6698|11997
1625838600000|2021-07-09 13:50:00|6704|6701|6716|6714|6718|6717|6704|6701|2659
1625838900000|2021-07-09 13:55:00|6717|6715|6721|6719|6722|6721|6716|6715|31495
1625839200000|2021-07-09 14:00:00|6722|6721|6728|6727|6733|6731|6721|6719|34318
1625839500000|2021-07-09 14:05:00|6727|6726|6733|6731|6742|6740|6725|6724|31877
1625839800000|2021-07-09 14:10:00|6734|6732|6856|6853|6900|6875|6726|6724|203640
1625840100000|2021-07-09 14:15:00|6855|6852|6819|6816|6856|6853|6764|6757|324803
1625840400000|2021-07-09 14:20:00|6815|6814|6803|6801|6820|6817|6797|6793|81064
1625840700000|2021-07-09 14:25:00|6802|6800|6804|6801|6813|6811|6797|6794|59848
1625841000000|2021-07-09 14:30:00|6805|6802|6810|6808|6832|6831|6805|6802|56951
1625841300000|2021-07-09 14:35:00|6811|6809|6822|6819|6842|6840|6807|6805|128941
1625841600000|2021-07-09 14:40:00|6823|6820|6829|6827|6835|6833|6820|6818|46024
1625841900000|2021-07-09 14:45:00|6828|6826|6823|6822|6834|6832|6820|6818|38343
1625842200000|2021-07-09 14:50:00|6822|6821|6813|6811|6834|6832|6812|6811|44797
1625842500000|2021-07-09 14:55:00|6812|6810|6815|6813|6824|6822|6805|6803|53479
1625842800000|2021-07-09 15:00:00|6814|6814|6812|6811|6818|6817|6809|6808|35850
1625843100000|2021-07-09 15:05:00|6811|6810|6825|6823|6826|6825|6809|6808|85429
1625843400000|2021-07-09 15:10:00|6824|6824|6812|6811|6829|6828|6809|6807|65428
1625843700000|2021-07-09 15:15:00|6811|6810|6809|6808|6815|6814|6804|6803|37727
1625844000000|2021-07-09 15:20:00|6808|6807|6802|6801|6813|6812|6802|6801|36890
1625844300000|2021-07-09 15:25:00|6801|6800|6803|6801|6809|6808|6795|6793|83925
1626073200000|2021-07-12 07:00:00|6839|6830|6830|6827|6839|6832|6787|6785|44591
1626073500000|2021-07-12 07:05:00|6829|6826|6832|6830|6840|6837|6819|6816|29734
1626073800000|2021-07-12 07:10:00|6833|6829|6877|6874|6880|6878|6831|6828|90930
1626074100000|2021-07-12 07:15:00|6876|6875|6843|6841|6878|6876|6843|6841|63418
1626074400000|2021-07-12 07:20:00|6841|6840|6814|6812|6851|6850|6814|6812|97510
1626074700000|2021-07-12 07:25:00|6813|6813|6804|6802|6814|6813|6796|6794|23593
1626075000000|2021-07-12 07:30:00|6803|6801|6795|6793|6803|6801|6790|6788|21307
1626075300000|2021-07-12 07:35:00|6796|6794|6787|6785|6803|6802|6785|6784|33607
1626075600000|2021-07-12 07:40:00|6788|6786|6782|6781|6789|6787|6782|6780|20283
1626075900000|2021-07-12 07:45:00|6781|6780|6778|6776|6783|6782|6774|6773|38336
1626076200000|2021-07-12 07:50:00|6777|6775|6768|6766|6778|6776|6766|6764|23185
1626076500000|2021-07-12 07:55:00|6767|6765|6765|6764|6775|6774|6762|6761|14925
1626076800000|2021-07-12 08:00:00|6764|6763|6774|6772|6776|6775|6762|6761|61701
1626077100000|2021-07-12 08:05:00|6773|6771|6780|6778|6781|6779|6769|6767|13803
1626077400000|2021-07-12 08:10:00|6781|6779|6779|6777|6787|6786|6778|6777|19432
1626077700000|2021-07-12 08:15:00|6780|6778|6784|6782|6785|6784|6776|6774|13682
1626078000000|2021-07-12 08:20:00|6783|6783|6781|6779|6787|6785|6774|6773|12458
1626078300000|2021-07-12 08:25:00|6780|6780|6763|6761|6781|6780|6762|6760|22619
1626078600000|2021-07-12 08:30:00|6764|6762|6775|6774|6775|6774|6760|6758|14928
1626078900000|2021-07-12 08:35:00|6776|6775|6768|6766|6778|6776|6766|6764|17761
1626079200000|2021-07-12 08:40:00|6769|6767|6767|6765|6776|6775|6761|6760|13925
1626079500000|2021-07-12 08:45:00|6766|6764|6769|6767|6769|6768|6760|6758|82351
1626079800000|2021-07-12 08:50:00|6766|6766|6770|6768|6771|6769|6758|6756|20022
1626080100000|2021-07-12 08:55:00|6769|6767|6760|6758|6769|6767|6757|6755|45814
1626080400000|2021-07-12 09:00:00|6759|6759|6756|6754|6760|6759|6753|6752|18192
1626080700000|2021-07-12 09:05:00|6757|6755|6752|6751|6760|6759|6750|6749|21671
1626081000000|2021-07-12 09:10:00|6751|6750|6756|6755|6758|6757|6749|6747|12732
1626081300000|2021-07-12 09:15:00|6755|6754|6750|6749|6756|6755|6748|6746|13716
1626081600000|2021-07-12 09:20:00|6749|6748|6750|6749|6751|6750|6743|6741|13076
1626081900000|2021-07-12 09:25:00|6751|6750|6759|6757|6759|6758|6751|6749|16579
1626082200000|2021-07-12 09:30:00|6760|6758|6757|6755|6766|6765|6755|6753|15441
1626082500000|2021-07-12 09:35:00|6756|6754|6753|6752|6757|6755|6752|6750|25903
1626082800000|2021-07-12 09:40:00|6752|6751|6744|6742|6753|6752|6743|6742|16519
1626083100000|2021-07-12 09:45:00|6745|6743|6749|6748|6751|6749|6745|6742|11816
1626083400000|2021-07-12 09:50:00|6750|6749|6764|6763|6764|6763|6746|6745|8094
1626083700000|2021-07-12 09:55:00|6765|6764|6754|6753|6768|6767|6753|6751|22016
1626084000000|2021-07-12 10:00:00|6755|6754|6768|6767|6770|6768|6753|6752|20262
1626084300000|2021-07-12 10:05:00|6767|6766|6756|6755|6769|6768|6755|6753|16524
1626084600000|2021-07-12 10:10:00|6755|6754|6741|6740|6757|6756|6741|6739|31247
1626084900000|2021-07-12 10:15:00|6740|6739|6731|6730|6744|6743|6729|6728|23304
1626085200000|2021-07-12 10:20:00|6732|6731|6728|6726|6737|6735|6724|6723|35914
1626085500000|2021-07-12 10:25:00|6729|6727|6723|6721|6729|6727|6723|6721|17201
1626085800000|2021-07-12 10:30:00|6724|6722|6733|6731|6733|6732|6719|6717|13748
1626086100000|2021-07-12 10:35:00|6732|6732|6727|6725|6733|6732|6725|6724|25067
1626086400000|2021-07-12 10:40:00|6726|6726|6721|6719|6727|6726|6718|6717|21607
1626086700000|2021-07-12 10:45:00|6720|6720|6730|6728|6730|6729|6717|6716|17078
1626087000000|2021-07-12 10:50:00|6729|6727|6730|6729|6736|6735|6727|6726|10439
1626087300000|2021-07-12 10:55:00|6731|6730|6735|6733|6735|6734|6728|6727|13572
1626087600000|2021-07-12 11:00:00|6736|6734|6738|6736|6738|6737|6730|6728|20754
1626087900000|2021-07-12 11:05:00|6739|6737|6760|6758|6768|6767|6738|6736|86258
1626088200000|2021-07-12 11:10:00|6759|6757|6746|6744|6759|6757|6744|6743|7689
1626088500000|2021-07-12 11:15:00|6747|6745|6750|6749|6751|6750|6745|6744|7046
1626088800000|2021-07-12 11:20:00|6751|6750|6752|6751|6754|6753|6749|6748|9989
1626089100000|2021-07-12 11:25:00|6751|6750|6751|6750|6753|6752|6750|6748|5360
1626089400000|2021-07-12 11:30:00|6750|6749|6750|6749|6752|6751|6746|6745|7644
1626089700000|2021-07-12 11:35:00|6749|6748|6743|6742|6751|6750|6740|6739|9069
1626090000000|2021-07-12 11:40:00|6742|6741|6744|6743|6750|6749|6740|6738|8349
1626090300000|2021-07-12 11:45:00|6745|6744|6748|6747|6750|6748|6742|6740|5773
1626090600000|2021-07-12 11:50:00|6749|6748|6742|6741|6751|6749|6742|6741|19513
1626090900000|2021-07-12 11:55:00|6743|6742|6747|6746|6748|6747|6743|6742|6918
1626091200000|2021-07-12 12:00:00|6748|6745|6738|6736|6749|6747|6735|6732|28667
1626091500000|2021-07-12 12:05:00|6737|6737|6738|6737|6744|6743|6737|6736|22023
1626091800000|2021-07-12 12:10:00|6739|6738|6729|6728|6743|6741|6728|6727|30139
1626092100000|2021-07-12 12:15:00|6728|6727|6739|6738|6739|6738|6728|6726|7696
1626092400000|2021-07-12 12:20:00|6738|6737|6750|6749|6753|6751|6738|6737|17469
1626092700000|2021-07-12 12:25:00|6749|6748|6742|6740|6749|6748|6742|6740|11688
1626093000000|2021-07-12 12:30:00|6741|6741|6738|6737|6742|6741|6737|6736|6541
1626093300000|2021-07-12 12:35:00|6739|6738|6745|6744|6748|6746|6739|6738|9987
1626093600000|2021-07-12 12:40:00|6744|6743|6755|6753|6757|6755|6744|6743|17469
1626093900000|2021-07-12 12:45:00|6754|6752|6754|6752|6762|6761|6753|6752|10428
1626094200000|2021-07-12 12:50:00|6753|6753|6748|6746|6753|6753|6745|6743|13878
1626094500000|2021-07-12 12:55:00|6747|6747|6757|6755|6757|6756|6745|6744|9956
1626094800000|2021-07-12 13:00:00|6758|6756|6750|6749|6760|6759|6750|6748|17390
1626095100000|2021-07-12 13:05:00|6749|6748|6747|6746|6752|6751|6744|6742|18958
1626095400000|2021-07-12 13:10:00|6748|6747|6755|6753|6758|6757|6748|6747|8137
1626095700000|2021-07-12 13:15:00|6754|6754|6760|6759|6761|6759|6752|6750|6722
1626096000000|2021-07-12 13:20:00|6759|6758|6768|6767|6771|6770|6755|6754|10833
1626096300000|2021-07-12 13:25:00|6769|6768|6771|6770|6777|6776|6769|6768|24216
1626096600000|2021-07-12 13:30:00|6772|6771|6753|6751|6772|6771|6748|6745|24382
1626096900000|2021-07-12 13:35:00|6754|6752|6762|6760|6769|6767|6752|6750|12828
1626097200000|2021-07-12 13:40:00|6763|6761|6774|6772|6775|6774|6759|6757|18228
1626097500000|2021-07-12 13:45:00|6775|6773|6783|6781|6785|6783|6773|6772|24058
1626097800000|2021-07-12 13:50:00|6784|6782|6792|6790|6795|6794|6782|6780|18548
1626098100000|2021-07-12 13:55:00|6791|6789|6803|6800|6807|6805|6790|6788|45562
1626098400000|2021-07-12 14:00:00|6802|6799|6814|6812|6814|6813|6798|6797|16263
1626098700000|2021-07-12 14:05:00|6815|6813|6800|6798|6821|6820|6799|6797|36583
1626099000000|2021-07-12 14:10:00|6799|6799|6793|6791|6803|6802|6790|6787|21959
1626099300000|2021-07-12 14:15:00|6792|6790|6794|6793|6800|6798|6790|6788|9411
1626099600000|2021-07-12 14:20:00|6793|6792|6793|6791|6797|6794|6784|6782|50475
1626099900000|2021-07-12 14:25:00|6794|6792|6801|6799|6802|6801|6792|6791|11730
1626100200000|2021-07-12 14:30:00|6802|6800|6808|6807|6816|6815|6801|6800|23977
1626100500000|2021-07-12 14:35:00|6809|6808|6813|6811|6815|6813|6803|6801|10804
1626100800000|2021-07-12 14:40:00|6812|6812|6816|6815|6816|6815|6811|6809|12587
1626101100000|2021-07-12 14:45:00|6815|6814|6809|6808|6816|6814|6808|6807|19339
1626101400000|2021-07-12 14:50:00|6810|6809|6807|6806|6815|6814|6804|6803|16051
1626101700000|2021-07-12 14:55:00|6806|6805|6803|6802|6809|6807|6801|6800|17605
1626102000000|2021-07-12 15:00:00|6804|6803|6800|6799|6806|6804|6799|6797|11513
1626102300000|2021-07-12 15:05:00|6801|6800|6803|6802|6807|6806|6800|6799|19705
1626102600000|2021-07-12 15:10:00|6802|6801|6810|6809|6810|6809|6799|6798|16146
1626102900000|2021-07-12 15:15:00|6809|6808|6810|6808|6815|6814|6808|6807|15977
1626103200000|2021-07-12 15:20:00|6809|6809|6814|6813|6814|6813|6802|6801|34262
1626103500000|2021-07-12 15:25:00|6813|6812|6824|6822|6830|6829|6808|6807|98292
1626159600000|2021-07-13 07:00:00|6809|6802|6814|6811|6829|6825|6796|6791|49500
1626159900000|2021-07-13 07:05:00|6813|6810|6828|6826|6828|6827|6807|6804|17103
1626160200000|2021-07-13 07:10:00|6829|6827|6819|6818|6834|6832|6808|6807|16016
1626160500000|2021-07-13 07:15:00|6820|6819|6834|6833|6839|6837|6817|6814|19641
1626160800000|2021-07-13 07:20:00|6833|6832|6843|6842|6845|6843|6829|6828|40922
1626161100000|2021-07-13 07:25:00|6842|6841|6848|6846|6853|6852|6839|6837|15580
1626161400000|2021-07-13 07:30:00|6847|6845|6843|6841|6851|6850|6838|6837|9224
1626161700000|2021-07-13 07:35:00|6844|6842|6855|6853|6862|6860|6844|6842|27364
1626162000000|2021-07-13 07:40:00|6854|6852|6849|6847|6857|6855|6846|6845|18140
1626162300000|2021-07-13 07:45:00|6848|6846|6837|6835|6849|6848|6834|6831|38038
1626162600000|2021-07-13 07:50:00|6838|6836|6839|6838|6842|6840|6829|6827|12795
1626162900000|2021-07-13 07:55:00|6840|6839|6849|6846|6849|6848|6839|6839|11496
1626163200000|2021-07-13 08:00:00|6850|6847|6853|6851|6857|6855|6849|6847|14069
1626163500000|2021-07-13 08:05:00|6852|6849|6856|6855|6858|6856|6845|6843|14372
1626163800000|2021-07-13 08:10:00|6855|6854|6851|6849|6855|6854|6846|6844|7902
1626164100000|2021-07-13 08:15:00|6850|6850|6849|6848|6852|6851|6846|6844|8924
1626164400000|2021-07-13 08:20:00|6848|6847|6848|6845|6850|6849|6843|6841|10578
1626164700000|2021-07-13 08:25:00|6847|6846|6847|6845|6851|6849|6845|6844|7612
1626165000000|2021-07-13 08:30:00|6848|6846|6858|6856|6858|6857|6848|6846|15052
1626165300000|2021-07-13 08:35:00|6857|6857|6854|6852|6860|6858|6854|6852|7370
1626165600000|2021-07-13 08:40:00|6855|6853|6854|6853|6859|6858|6854|6852|4640
1626165900000|2021-07-13 08:45:00|6853|6852|6854|6853|6857|6855|6849|6847|6287
1626166200000|2021-07-13 08:50:00|6855|6854|6848|6847|6855|6854|6847|6845|32532
1626166500000|2021-07-13 08:55:00|6849|6848|6846|6844|6855|6854|6845|6844|8128
1626166800000|2021-07-13 09:00:00|6845|6845|6844|6843|6850|6849|6843|6842|9367
1626167100000|2021-07-13 09:05:00|6843|6842|6838|6836|6845|6844|6836|6834|13319
1626167400000|2021-07-13 09:10:00|6837|6835|6839|6837|6841|6840|6836|6835|13203
1626167700000|2021-07-13 09:15:00|6838|6838|6840|6838|6843|6842|6838|6837|4868
1626168000000|2021-07-13 09:20:00|6839|6837|6823|6822|6840|6838|6823|6822|12501
1626168300000|2021-07-13 09:25:00|6824|6823|6821|6819|6824|6823|6818|6816|38314
1626168600000|2021-07-13 09:30:00|6820|6820|6826|6825|6829|6828|6816|6814|18765
1626168900000|2021-07-13 09:35:00|6827|6824|6832|6831|6832|6831|6822|6820|16257
1626169200000|2021-07-13 09:40:00|6831|6830|6825|6823|6832|6831|6823|6822|8439
1626169500000|2021-07-13 09:45:00|6824|6824|6831|6829|6834|6833|6824|6823|13220
1626169800000|2021-07-13 09:50:00|6830|6828|6830|6829|6831|6829|6824|6823|6846
1626170100000|2021-07-13 09:55:00|6829|6828|6828|6827|6832|6831|6826|6825|6430
1626170400000|2021-07-13 10:00:00|6829|6828|6830|6828|6834|6832|6829|6828|6041
1626170700000|2021-07-13 10:05:00|6829|6829|6828|6826|6829|6829|6826|6825|1442
1626171000000|2021-07-13 10:10:00|6827|6825|6824|6822|6828|6826|6821|6820|8777
1626171300000|2021-07-13 10:15:00|6823|6823|6832|6830|6834|6832|6823|6822|16870
1626171600000|2021-07-13 10:20:00|6833|6831|6836|6835|6838|6837|6831|6830|11513
1626171900000|2021-07-13 10:25:00|6835|6834|6832|6831|6837|6836|6831|6830|5997
1626172200000|2021-07-13 10:30:00|6831|6830|6829|6827|6834|6833|6828|6826|7343
1626172500000|2021-07-13 10:35:00|6830|6828|6836|6835|6838|6837|6827|6826|4496
1626172800000|2021-07-13 10:40:00|6835|6834|6834|6832|6837|6835|6832|6831|4466
1626173100000|2021-07-13 10:45:00|6833|6833|6830|6828|6833|6833|6828|6827|4823
1626173400000|2021-07-13 10:50:00|6829|6827|6829|6828|6831|6830|6824|6822|5088
1626173700000|2021-07-13 10:55:00|6830|6827|6827|6825|6830|6827|6824|6822|3057
1626174000000|2021-07-13 11:00:00|6828|6826|6829|6827|6830|6829|6825|6824|4900
1626174300000|2021-07-13 11:05:00|6828|6826|6835|6834|6835|6834|6826|6825|4571
1626174600000|2021-07-13 11:10:00|6834|6833|6837|6836|6838|6836|6831|6830|6288
1626174900000|2021-07-13 11:15:00|6838|6837|6837|6835|6840|6838|6836|6835|7379
1626175200000|2021-07-13 11:20:00|6838|6836|6836|6835|6838|6837|6834|6833|6657
1626175500000|2021-07-13 11:25:00|6837|6834|6834|6833|6837|6836|6832|6831|3229
1626175800000|2021-07-13 11:30:00|6835|6834|6831|6830|6839|6837|6830|6828|5787
1626176100000|2021-07-13 11:35:00|6832|6831|6830|6829|6833|6832|6830|6829|3235
1626176400000|2021-07-13 11:40:00|6831|6830|6838|6837|6840|6838|6830|6829|6657
1626176700000|2021-07-13 11:45:00|6837|6836|6839|6837|6840|6839|6837|6836|12671
1626177000000|2021-07-13 11:50:00|6838|6836|6838|6836|6839|6837|6834|6833|16713
1626177300000|2021-07-13 11:55:00|6839|6837|6834|6832|6840|6839|6832|6831|20326
1626177600000|2021-07-13 12:00:00|6833|6831|6825|6823|6833|6831|6823|6821|10498
1626177900000|2021-07-13 12:05:00|6826|6824|6823|6822|6826|6825|6822|6820|9705
1626178200000|2021-07-13 12:10:00|6824|6824|6821|6820|6827|6826|6821|6820|14658
1626178500000|2021-07-13 12:15:00|6822|6821|6823|6822|6826|6825|6821|6820|9856
1626178800000|2021-07-13 12:20:00|6822|6821|6816|6815|6822|6821|6816|6815|20932
1626179100000|2021-07-13 12:25:00|6817|6816|6822|6821|6824|6823|6816|6815|4358
1626179400000|2021-07-13 12:30:00|6821|6820|6841|6840|6843|6841|6804|6801|112527
1626179700000|2021-07-13 12:35:00|6840|6839|6831|6828|6842|6840|6824|6822|18589
1626180000000|2021-07-13 12:40:00|6830|6827|6833|6832|6835|6833|6825|6823|7034
1626180300000|2021-07-13 12:45:00|6832|6831|6832|6830|6836|6834|6830|6828|7851
1626180600000|2021-07-13 12:50:00|6831|6829|6831|6830|6836|6834|6828|6826|7317
1626180900000|2021-07-13 12:55:00|6832|6829|6824|6823|6837|6836|6824|6823|11614
1626181200000|2021-07-13 13:00:00|6823|6822|6831|6829|6831|6830|6820|6817|7579
1626181500000|2021-07-13 13:05:00|6830|6828|6828|6827|6837|6835|6827|6825|14714
1626181800000|2021-07-13 13:10:00|6827|6826|6828|6827|6830|6828|6822|6821|14531
1626182100000|2021-07-13 13:15:00|6829|6828|6830|6829|6831|6830|6828|6827|5243
1626182400000|2021-07-13 13:20:00|6831|6830|6832|6830|6834|6832|6830|6829|13002
1626182700000|2021-07-13 13:25:00|6831|6829|6836|6835|6838|6836|6829|6828|12746
1626183000000|2021-07-13 13:30:00|6835|6834|6826|6824|6839|6837|6824|6822|13382
1626183300000|2021-07-13 13:35:00|6827|6825|6841|6840|6841|6840|6826|6825|11440
1626183600000|2021-07-13 13:40:00|6840|6839|6839|6837|6842|6841|6836|6834|10896
1626183900000|2021-07-13 13:45:00|6838|6838|6840|6839|6845|6843|6835|6833|18889
1626184200000|2021-07-13 13:50:00|6841|6840|6831|6830|6841|6840|6830|6829|10573
1626184500000|2021-07-13 13:55:00|6830|6829|6824|6822|6834|6833|6823|6822|18103
1626184800000|2021-07-13 14:00:00|6825|6823|6818|6817|6827|6825|6812|6810|29460
1626185100000|2021-07-13 14:05:00|6819|6818|6819|6817|6822|6821|6813|6811|17277
1626185400000|2021-07-13 14:10:00|6818|6818|6816|6815|6819|6818|6813|6812|27722
1626185700000|2021-07-13 14:15:00|6817|6816|6825|6823|6825|6824|6816|6815|18797
1626186000000|2021-07-13 14:20:00|6824|6822|6818|6817|6824|6822|6817|6816|32046
1626186300000|2021-07-13 14:25:00|6819|6818|6818|6817|6820|6819|6815|6814|48030
1626186600000|2021-07-13 14:30:00|6817|6816|6804|6803|6818|6816|6802|6801|18507
1626186900000|2021-07-13 14:35:00|6805|6804|6786|6785|6807|6805|6785|6783|32962
1626187200000|2021-07-13 14:40:00|6785|6784|6787|6786|6790|6789|6784|6783|17417
1626187500000|2021-07-13 14:45:00|6786|6785|6788|6787|6790|6789|6784|6783|19657
1626187800000|2021-07-13 14:50:00|6787|6786|6777|6776|6787|6786|6775|6774|26831
1626188100000|2021-07-13 14:55:00|6778|6775|6777|6776|6782|6780|6776|6775|10590
1626188400000|2021-07-13 15:00:00|6776|6775|6775|6774|6781|6779|6774|6773|14971
1626188700000|2021-07-13 15:05:00|6774|6773|6787|6786|6788|6787|6774|6773|19091
1626189000000|2021-07-13 15:10:00|6786|6785|6785|6784|6789|6787|6783|6782|15852
1626189300000|2021-07-13 15:15:00|6784|6783|6783|6781|6787|6786|6782|6781|35750
1626189600000|2021-07-13 15:20:00|6782|6780|6789|6787|6789|6788|6780|6779|15546
1626189900000|2021-07-13 15:25:00|6788|6788|6794|6793|6797|6795|6788|6787|21493
1626246000000|2021-07-14 07:00:00|6769|6765|6758|6756|6769|6765|6743|6740|64208
1626246300000|2021-07-14 07:05:00|6757|6755|6789|6785|6790|6788|6755|6751|12476
1626246600000|2021-07-14 07:10:00|6790|6786|6795|6793|6798|6795|6776|6773|12382
1626246900000|2021-07-14 07:15:00|6794|6792|6793|6791|6797|6796|6781|6779|14035
1626247200000|2021-07-14 07:20:00|6794|6790|6787|6784|6798|6796|6781|6780|6543
1626247500000|2021-07-14 07:25:00|6786|6783|6787|6785|6794|6792|6779|6777|11778
1626247800000|2021-07-14 07:30:00|6788|6786|6804|6802|6804|6802|6784|6782|27217
1626248100000|2021-07-14 07:35:00|6805|6803|6828|6825|6829|6826|6805|6803|11293
1626248400000|2021-07-14 07:40:00|6827|6824|6833|6831|6834|6832|6825|6823|14585
1626248700000|2021-07-14 07:45:00|6834|6832|6844|6842|6844|6842|6829|6827|23084
1626249000000|2021-07-14 07:50:00|6843|6841|6834|6831|6843|6841|6833|6831|5362
1626249300000|2021-07-14 07:55:00|6833|6830|6825|6824|6833|6830|6814|6812|7773
1626249600000|2021-07-14 08:00:00|6826|6825|6821|6819|6829|6826|6818|6816|9167
1626249900000|2021-07-14 08:05:00|6820|6818|6807|6805|6820|6818|6802|6800|8272
1626250200000|2021-07-14 08:10:00|6806|6804|6803|6801|6806|6805|6799|6797|4362
1626250500000|2021-07-14 08:15:00|6802|6800|6820|6818|6820|6818|6801|6798|7200
1626250800000|2021-07-14 08:20:00|6819|6817|6814|6812|6819|6818|6808|6806|13429
1626251100000|2021-07-14 08:25:00|6815|6813|6813|6811|6818|6817|6811|6809|7622
1626251400000|2021-07-14 08:30:00|6812|6810|6808|6806|6813|6811|6804|6803|6613
1626251700000|2021-07-14 08:35:00|6807|6805|6811|6809|6812|6811|6805|6803|8527
1626252000000|2021-07-14 08:40:00|6810|6810|6808|6807|6811|6810|6804|6802|5565
1626252300000|2021-07-14 08:45:00|6807|6806|6808|6806|6814|6812|6805|6803|13732
1626252600000|2021-07-14 08:50:00|6809|6807|6803|6802|6809|6807|6801|6800|6740
1626252900000|2021-07-14 08:55:00|6804|6803|6800|6799|6806|6804|6796|6795|4441
1626253200000|2021-07-14 09:00:00|6801|6798|6806|6804|6810|6809|6799|6798|14593
1626253500000|2021-07-14 09:05:00|6805|6805|6816|6815|6816|6815|6804|6801|5821
1626253800000|2021-07-14 09:10:00|6815|6814|6819|6817|6819|6817|6811|6809|5033
1626254100000|2021-07-14 09:15:00|6818|6818|6820|6818|6825|6824|6818|6818|4985
1626254400000|2021-07-14 09:20:00|6821|6819|6813|6811|6821|6819|6813|6811|4653
1626254700000|2021-07-14 09:25:00|6814|6812|6820|6819|6820|6819|6813|6812|4428
1626255000000|2021-07-14 09:30:00|6819|6818|6817|6815|6821|6820|6814|6811|8702
1626255300000|2021-07-14 09:35:00|6818|6816|6810|6808|6818|6817|6810|6808|7851
1626255600000|2021-07-14 09:40:00|6811|6809|6808|6806|6815|6813|6807|6806|4642
1626255900000|2021-07-14 09:45:00|6807|6807|6812|6811|6814|6813|6807|6807|4820
1626256200000|2021-07-14 09:50:00|6811|6810|6807|6805|6813|6812|6805|6804|5219
1626256500000|2021-07-14 09:55:00|6806|6804|6804|6803|6806|6804|6800|6798|11321
1626256800000|2021-07-14 10:00:00|6805|6804|6806|6805|6807|6806|6803|6802|8054
1626257100000|2021-07-14 10:05:00|6805|6804|6803|6802|6811|6809|6803|6801|9999
1626257400000|2021-07-14 10:10:00|6802|6801|6809|6807|6809|6808|6802|6800|11420
1626257700000|2021-07-14 10:15:00|6808|6808|6806|6804|6809|6808|6803|6802|4600
1626258000000|2021-07-14 10:20:00|6805|6805|6809|6808|6810|6809|6801|6800|3472
1626258300000|2021-07-14 10:25:00|6808|6807|6804|6802|6808|6807|6803|6801|9164
1626258600000|2021-07-14 10:30:00|6805|6803|6811|6810|6811|6810|6803|6802|10036
1626258900000|2021-07-14 10:35:00|6812|6811|6813|6812|6817|6815|6812|6810|10689
1626259200000|2021-07-14 10:40:00|6814|6813|6807|6806|6817|6815|6807|6805|8405
1626259500000|2021-07-14 10:45:00|6806|6805|6813|6811|6815|6814|6806|6804|9481
1626259800000|2021-07-14 10:50:00|6812|6810|6806|6804|6812|6811|6805|6804|3658
1626260100000|2021-07-14 10:55:00|6805|6803|6806|6805|6806|6805|6801|6800|5692
1626260400000|2021-07-14 11:00:00|6805|6804|6801|6800|6807|6805|6801|6800|8150
1626260700000|2021-07-14 11:05:00|6800|6799|6805|6804|6808|6806|6798|6797|7260
1626261000000|2021-07-14 11:10:00|6804|6803|6805|6804|6806|6805|6799|6798|4853
1626261300000|2021-07-14 11:15:00|6806|6805|6809|6807|6811|6809|6805|6804|2726
1626261600000|2021-07-14 11:20:00|6808|6806|6809|6808|6810|6808|6803|6802|2888
1626261900000|2021-07-14 11:25:00|6810|6807|6809|6808|6810|6809|6807|6805|2468
1626262200000|2021-07-14 11:30:00|6810|6809|6812|6811|6814|6813|6809|6808|3343
1626262500000|2021-07-14 11:35:00|6813|6812|6814|6812|6815|6814|6810|6808|1413
1626262800000|2021-07-14 11:40:00|6815|6813|6816|6814|6817|6816|6813|6811|3621
1626263100000|2021-07-14 11:45:00|6815|6815|6812|6811|6816|6815|6811|6810|4196
1626263400000|2021-07-14 11:50:00|6811|6810|6811|6810|6812|6810|6808|6806|4928
1626263700000|2021-07-14 11:55:00|6812|6811|6811|6810|6813|6811|6808|6807|4439
1626264000000|2021-07-14 12:00:00|6812|6811|6820|6819|6820|6819|6811|6810|4710
1626264300000|2021-07-14 12:05:00|6819|6818|6806|6805|6819|6818|6806|6805|5322
1626264600000|2021-07-14 12:10:00|6805|6804|6811|6809|6813|6812|6805|6803|4930
1626264900000|2021-07-14 12:15:00|6810|6808|6819|6818|6821|6819|6808|6806|4494
1626265200000|2021-07-14 12:20:00|6818|6817|6816|6814|6819|6818|6813|6812|2415
1626265500000|2021-07-14 12:25:00|6817|6815|6813|6812|6818|6817|6813|6812|5911
1626265800000|2021-07-14 12:30:00|6812|6811|6822|6820|6824|6822|6811|6810|6372
1626266100000|2021-07-14 12:35:00|6821|6821|6826|6825|6828|6826|6819|6818|6558
1626266400000|2021-07-14 12:40:00|6827|6826|6828|6827|6829|6828|6822|6820|4897
1626266700000|2021-07-14 12:45:00|6827|6826|6831|6830|6832|6831|6826|6825|14951
1626267000000|2021-07-14 12:50:00|6830|6829|6818|6817|6830|6829|6817|6815|10165
1626267300000|2021-07-14 12:55:00|6819|6818|6823|6821|6825|6824|6819|6817|7106
1626267600000|2021-07-14 13:00:00|6822|6820|6819|6818|6824|6823|6816|6815|3591
1626267900000|2021-07-14 13:05:00|6820|6819|6821|6820|6823|6822|6819|6817|2940
1626268200000|2021-07-14 13:10:00|6820|6819|6822|6821|6823|6822|6817|6816|7248
1626268500000|2021-07-14 13:15:00|6821|6820|6824|6823|6825|6824|6818|6816|8283
1626268800000|2021-07-14 13:20:00|6825|6824|6826|6824|6828|6826|6822|6821|13015
1626269100000|2021-07-14 13:25:00|6825|6825|6825|6824|6828|6827|6822|6821|8177
1626269400000|2021-07-14 13:30:00|6824|6823|6825|6824|6829|6827|6820|6819|8370
1626269700000|2021-07-14 13:35:00|6826|6825|6843|6842|6846|6844|6826|6825|24854
1626270000000|2021-07-14 13:40:00|6844|6843|6836|6835|6850|6848|6836|6835|13760
1626270300000|2021-07-14 13:45:00|6837|6834|6825|6823|6837|6834|6817|6816|22245
1626270600000|2021-07-14 13:50:00|6824|6824|6815|6814|6827|6826|6813|6812|11746
1626270900000|2021-07-14 13:55:00|6816|6815|6813|6812|6821|6819|6812|6811|8406
1626271200000|2021-07-14 14:00:00|6814|6813|6810|6809|6817|6816|6809|6808|18623
1626271500000|2021-07-14 14:05:00|6811|6810|6813|6812|6815|6813|6808|6807|10094
1626271800000|2021-07-14 14:10:00|6812|6811|6812|6810|6815|6814|6807|6806|8545
1626272100000|2021-07-14 14:15:00|6811|6811|6817|6815|6820|6819|6810|6809|13795
1626272400000|2021-07-14 14:20:00|6816|6814|6820|6818|6821|6820|6814|6813|6618
1626272700000|2021-07-14 14:25:00|6819|6819|6815|6814|6824|6822|6810|6809|11014
1626273000000|2021-07-14 14:30:00|6814|6813|6808|6807|6818|6817|6808|6806|19685
1626273300000|2021-07-14 14:35:00|6809|6806|6805|6804|6810|6809|6802|6800|13661
1626273600000|2021-07-14 14:40:00|6804|6803|6802|6801|6806|6804|6801|6800|8329
1626273900000|2021-07-14 14:45:00|6803|6802|6810|6809|6811|6810|6801|6800|11290
1626274200000|2021-07-14 14:50:00|6811|6810|6808|6806|6811|6810|6806|6805|4881
1626274500000|2021-07-14 14:55:00|6807|6805|6808|6806|6812|6811|6805|6803|6152
1626274800000|2021-07-14 15:00:00|6807|6807|6804|6803|6808|6807|6801|6800|8824
1626275100000|2021-07-14 15:05:00|6803|6802|6799|6798|6804|6803|6799|6797|19339
1626275400000|2021-07-14 15:10:00|6798|6797|6798|6797|6802|6801|6794|6793|11181
1626275700000|2021-07-14 15:15:00|6797|6796|6799|6798|6800|6799|6795|6794|15797
1626276000000|2021-07-14 15:20:00|6800|6799|6794|6793|6800|6799|6793|6791|49790
1626276300000|2021-07-14 15:25:00|6796|6795|6788|6786|6796|6795|6786|6784|47551
1626332400000|2021-07-15 07:00:00|6799|6783|6795|6792|6799|6794|6779|6775|58366
1626332700000|2021-07-15 07:05:00|6794|6791|6770|6767|6797|6794|6769|6766|13430
1626333000000|2021-07-15 07:10:00|6769|6766|6808|6806|6813|6811|6767|6765|17546
1626333300000|2021-07-15 07:15:00|6809|6807|6802|6800|6810|6808|6795|6794|17114
1626333600000|2021-07-15 07:20:00|6801|6799|6776|6775|6801|6799|6776|6775|21919
1626333900000|2021-07-15 07:25:00|6775|6774|6775|6772|6779|6777|6768|6766|20492
1626334200000|2021-07-15 07:30:00|6774|6771|6774|6772|6774|6772|6760|6758|25955
1626334500000|2021-07-15 07:35:00|6773|6771|6783|6781|6790|6787|6771|6770|10397
1626334800000|2021-07-15 07:40:00|6784|6784|6776|6774|6785|6784|6773|6770|4758
1626335100000|2021-07-15 07:45:00|6775|6773|6769|6767|6775|6773|6766|6764|12411
1626335400000|2021-07-15 07:50:00|6768|6766|6767|6764|6772|6771|6759|6758|28108
1626335700000|2021-07-15 07:55:00|6768|6765|6769|6766|6769|6768|6758|6755|39978
1626336000000|2021-07-15 08:00:00|6768|6765|6779|6776|6779|6777|6760|6759|15958
1626336300000|2021-07-15 08:05:00|6778|6777|6785|6783|6791|6789|6771|6769|10105
1626336600000|2021-07-15 08:10:00|6784|6782|6782|6780|6793|6792|6780|6779|2686
1626336900000|2021-07-15 08:15:00|6783|6781|6785|6783|6787|6785|6776|6775|13786
1626337200000|2021-07-15 08:20:00|6786|6784|6789|6787|6793|6791|6783|6782|5493
1626337500000|2021-07-15 08:25:00|6790|6788|6790|6788|6794|6792|6788|6787|10303
1626337800000|2021-07-15 08:30:00|6789|6787|6782|6779|6790|6788|6779|6777|2952
1626338100000|2021-07-15 08:35:00|6783|6780|6779|6777|6788|6786|6776|6774|3910
1626338400000|2021-07-15 08:40:00|6778|6776|6781|6780|6783|6781|6774|6773|2805
1626338700000|2021-07-15 08:45:00|6782|6779|6777|6775|6783|6782|6776|6774|4011
1626339000000|2021-07-15 08:50:00|6776|6774|6774|6773|6777|6775|6770|6769|5628
1626339300000|2021-07-15 08:55:00|6775|6774|6779|6777|6780|6779|6774|6772|668
1626339600000|2021-07-15 09:00:00|6780|6778|6778|6776|6782|6780|6774|6773|4707
1626339900000|2021-07-15 09:05:00|6777|6777|6774|6772|6779|6777|6773|6771|6414
1626340200000|2021-07-15 09:10:00|6773|6773|6772|6770|6775|6773|6767|6765|9400
1626340500000|2021-07-15 09:15:00|6771|6771|6769|6767|6772|6771|6764|6763|8280
1626340800000|2021-07-15 09:20:00|6770|6768|6766|6764|6771|6769|6760|6758|5883
1626341100000|2021-07-15 09:25:00|6767|6765|6770|6768|6771|6769|6764|6761|8734
1626341400000|2021-07-15 09:30:00|6771|6770|6774|6772|6774|6772|6767|6765|3565
1626341700000|2021-07-15 09:35:00|6775|6773|6775|6773|6779|6777|6772|6770|6965
1626342000000|2021-07-15 09:40:00|6774|6772|6768|6765|6775|6774|6764|6763|10493
1626342300000|2021-07-15 09:45:00|6767|6767|6776|6774|6780|6778|6765|6763|13383
1626342600000|2021-07-15 09:50:00|6774|6773|6776|6775|6777|6776|6768|6767|5914
1626342900000|2021-07-15 09:55:00|6777|6776|6781|6779|6782|6781|6775|6773|6344
1626343200000|2021-07-15 10:00:00|6782|6780|6780|6778|6788|6787|6780|6778|10141
1626343500000|2021-07-15 10:05:00|6779|6777|6778|6776|6785|6783|6776|6775|2414
1626343800000|2021-07-15 10:10:00|6779|6777|6761|6759|6780|6778|6758|6757|8358
1626344100000|2021-07-15 10:15:00|6760|6758|6759|6756|6760|6759|6748|6746|18072
1626344400000|2021-07-15 10:20:00|6758|6755|6764|6762|6764|6763|6753|6751|4983
1626344700000|2021-07-15 10:25:00|6763|6763|6756|6754|6767|6766|6755|6753|7073
1626345000000|2021-07-15 10:30:00|6755|6753|6750|6748|6756|6754|6746|6745|13825
1626345300000|2021-07-15 10:35:00|6751|6749|6769|6768|6770|6768|6750|6748|10741
1626345600000|2021-07-15 10:40:00|6768|6767|6774|6772|6774|6772|6764|6762|4562
1626345900000|2021-07-15 10:45:00|6773|6773|6774|6772|6780|6779|6772|6770|8589
1626346200000|2021-07-15 10:50:00|6775|6773|6762|6760|6777|6775|6762|6760|12156
1626346500000|2021-07-15 10:55:00|6761|6759|6759|6757|6763|6762|6758|6757|4052
1626346800000|2021-07-15 11:00:00|6757|6756|6755|6753|6759|6757|6755|6753|7935
1626347100000|2021-07-15 11:05:00|6756|6754|6752|6750|6758|6756|6747|6745|8383
1626347400000|2021-07-15 11:10:00|6751|6749|6753|6752|6755|6753|6748|6747|11853
1626347700000|2021-07-15 11:15:00|6752|6751|6748|6746|6756|6754|6747|6745|6510
1626348000000|2021-07-15 11:20:00|6747|6745|6740|6738|6750|6749|6740|6738|15794
1626348300000|2021-07-15 11:25:00|6741|6739|6741|6740|6746|6744|6739|6737|7549
1626348600000|2021-07-15 11:30:00|6742|6741|6748|6746|6748|6746|6741|6740|2305
1626348900000|2021-07-15 11:35:00|6747|6745|6748|6745|6754|6752|6746|6744|5739
1626349200000|2021-07-15 11:40:00|6747|6746|6759|6757|6761|6759|6746|6744|9695
1626349500000|2021-07-15 11:45:00|6760|6758|6772|6770|6772|6770|6759|6757|8544
1626349800000|2021-07-15 11:50:00|6773|6771|6768|6766|6777|6776|6767|6765|2878
1626350100000|2021-07-15 11:55:00|6767|6765|6758|6756|6768|6767|6758|6756|16866
1626350400000|2021-07-15 12:00:00|6759|6757|6759|6757|6762|6760|6757|6755|3465
1626350700000|2021-07-15 12:05:00|6760|6758|6760|6758|6763|6761|6759|6758|1180
1626351000000|2021-07-15 12:10:00|6759|6759|6764|6763|6769|6767|6757|6756|3006
1626351300000|2021-07-15 12:15:00|6765|6762|6771|6769|6774|6772|6764|6762|4711
1626351600000|2021-07-15 12:20:00|6770|6768|6778|6777|6779|6777|6768|6767|5814
1626351900000|2021-07-15 12:25:00|6777|6776|6775|6773|6781|6780|6775|6773|2516
1626352200000|2021-07-15 12:30:00|6774|6772|6774|6771|6777|6775|6768|6766|4776
1626352500000|2021-07-15 12:35:00|6773|6770|6766|6765|6774|6773|6766|6765|3872
1626352800000|2021-07-15 12:40:00|6767|6766|6767|6766|6773|6771|6766|6765|4275
1626353100000|2021-07-15 12:45:00|6766|6765|6762|6760|6767|6765|6759|6758|3205
1626353400000|2021-07-15 12:50:00|6763|6761|6759|6758|6763|6762|6756|6753|11939
1626353700000|2021-07-15 12:55:00|6760|6759|6755|6753|6760|6759|6752|6751|7491
1626354000000|2021-07-15 13:00:00|6754|6752|6753|6750|6756|6754|6751|6749|6074
1626354300000|2021-07-15 13:05:00|6754|6751|6750|6749|6754|6753|6748|6747|5319
1626354600000|2021-07-15 13:10:00|6751|6750|6753|6751|6758|6756|6751|6750|4736
1626354900000|2021-07-15 13:15:00|6752|6750|6757|6755|6758|6756|6751|6749|5381
1626355200000|2021-07-15 13:20:00|6756|6756|6752|6750|6758|6757|6750|6749|3771
1626355500000|2021-07-15 13:25:00|6751|6751|6746|6744|6754|6752|6744|6742|10451
1626355800000|2021-07-15 13:30:00|6745|6743|6756|6753|6765|6764|6744|6742|18457
1626356100000|2021-07-15 13:35:00|6755|6752|6758|6757|6769|6767|6754|6752|16395
1626356400000|2021-07-15 13:40:00|6757|6756|6741|6739|6759|6757|6740|6738|37275
1626356700000|2021-07-15 13:45:00|6740|6740|6741|6740|6757|6754|6740|6738|17674
1626357000000|2021-07-15 13:50:00|6742|6741|6725|6723|6748|6746|6724|6722|25907
1626357300000|2021-07-15 13:55:00|6726|6724|6742|6740|6745|6743|6725|6724|17554
1626357600000|2021-07-15 14:00:00|6743|6741|6751|6749|6756|6754|6742|6740|7945
1626357900000|2021-07-15 14:05:00|6752|6750|6751|6749|6756|6754|6745|6744|7364
1626358200000|2021-07-15 14:10:00|6752|6750|6753|6752|6760|6759|6747|6745|10339
1626358500000|2021-07-15 14:15:00|6752|6751|6752|6751|6758|6756|6750|6749|8239
1626358800000|2021-07-15 14:20:00|6753|6752|6759|6757|6760|6759|6749|6747|9493
1626359100000|2021-07-15 14:25:00|6758|6758|6751|6749|6759|6758|6750|6748|9229
1626359400000|2021-07-15 14:30:00|6752|6750|6759|6758|6762|6760|6750|6749|8383
1626359700000|2021-07-15 14:35:00|6760|6759|6765|6763|6766|6764|6759|6758|3281
1626360000000|2021-07-15 14:40:00|6764|6762|6761|6759|6768|6766|6757|6756|5759
1626360300000|2021-07-15 14:45:00|6762|6760|6762|6761|6765|6764|6759|6758|7086
1626360600000|2021-07-15 14:50:00|6761|6760|6760|6759|6765|6763|6755|6753|16265
1626360900000|2021-07-15 14:55:00|6759|6758|6753|6751|6760|6759|6751|6750|13615
1626361200000|2021-07-15 15:00:00|6752|6752|6736|6735|6759|6757|6736|6735|25402
1626361500000|2021-07-15 15:05:00|6737|6736|6734|6733|6744|6742|6734|6733|29711
1626361800000|2021-07-15 15:10:00|6733|6732|6732|6731|6736|6734|6727|6725|18365
1626362100000|2021-07-15 15:15:00|6733|6732|6735|6734|6737|6735|6728|6727|25752
1626362400000|2021-07-15 15:20:00|6734|6733|6739|6738|6742|6741|6733|6732|22168
1626362700000|2021-07-15 15:25:00|6740|6739|6747|6744|6747|6745|6735|6734|31980
1626418800000|2021-07-16 07:00:00|6760|6754|6758|6755|6784|6783|6757|6754|52659
1626419100000|2021-07-16 07:05:00|6757|6754|6773|6770|6790|6787|6754|6751|14440
1626419400000|2021-07-16 07:10:00|6774|6771|6785|6781|6787|6785|6773|6771|23915
1626419700000|2021-07-16 07:15:00|6786|6782|6770|6769|6788|6785|6770|6769|30415
1626420000000|2021-07-16 07:20:00|6771|6770|6778|6776|6785|6783|6768|6767|20486
1626420300000|2021-07-16 07:25:00|6777|6775|6773|6771|6785|6783|6773|6771|14332
1626420600000|2021-07-16 07:30:00|6774|6772|6779|6777|6785|6784|6772|6771|16174
1626420900000|2021-07-16 07:35:00|6778|6778|6779|6778|6781|6779|6774|6772|8424
1626421200000|2021-07-16 07:40:00|6778|6777|6771|6769|6780|6779|6769|6767|6626
1626421500000|2021-07-16 07:45:00|6770|6770|6757|6755|6773|6771|6756|6754|5404
1626421800000|2021-07-16 07:50:00|6756|6754|6758|6755|6759|6758|6750|6749|10696
1626422100000|2021-07-16 07:55:00|6759|6756|6757|6755|6762|6760|6751|6750|24267
1626422400000|2021-07-16 08:00:00|6758|6754|6760|6758|6765|6763|6758|6754|3269
1626422700000|2021-07-16 08:05:00|6761|6759|6759|6757|6765|6764|6755|6754|8840
1626423000000|2021-07-16 08:10:00|6760|6758|6763|6762|6770|6767|6760|6758|8914
1626423300000|2021-07-16 08:15:00|6764|6763|6775|6773|6778|6777|6763|6761|8640
1626423600000|2021-07-16 08:20:00|6776|6774|6776|6775|6777|6775|6771|6770|8783
1626423900000|2021-07-16 08:25:00|6777|6776|6777|6775|6784|6783|6773|6771|6479
1626424200000|2021-07-16 08:30:00|6778|6776|6781|6779|6782|6781|6775|6773|2952
1626424500000|2021-07-16 08:35:00|6780|6780|6783|6781|6789|6788|6780|6779|5463
1626424800000|2021-07-16 08:40:00|6782|6780|6782|6780|6785|6784|6779|6778|5236
1626425100000|2021-07-16 08:45:00|6783|6781|6784|6781|6785|6784|6780|6778|2483
1626425400000|2021-07-16 08:50:00|6783|6782|6784|6783|6785|6784|6780|6779|13344
1626425700000|2021-07-16 08:55:00|6785|6784|6789|6787|6789|6788|6779|6778|17488
1626426000000|2021-07-16 09:00:00|6788|6788|6781|6780|6789|6788|6778|6776|7260
1626426300000|2021-07-16 09:05:00|6782|6779|6780|6779|6785|6783|6779|6778|7007
1626426600000|2021-07-16 09:10:00|6779|6778|6777|6775|6779|6778|6774|6773|7639
1626426900000|2021-07-16 09:15:00|6778|6776|6770|6768|6779|6777|6769|6767|7552
1626427200000|2021-07-16 09:20:00|6771|6767|6775|6774|6776|6775|6768|6767|2967
1626427500000|2021-07-16 09:25:00|6774|6773|6771|6770|6775|6774|6769|6768|10153
1626427800000|2021-07-16 09:30:00|6772|6771|6770|6768|6774|6773|6767|6765|4560
1626428100000|2021-07-16 09:35:00|6769|6769|6775|6774|6775|6774|6769|6767|7571
1626428400000|2021-07-16 09:40:00|6776|6775|6763|6762|6777|6776|6763|6762|4782
1626428700000|2021-07-16 09:45:00|6762|6761|6757|6756|6763|6762|6756|6755|9607
1626429000000|2021-07-16 09:50:00|6758|6757|6747|6746|6758|6757|6746|6745|104859
1626429300000|2021-07-16 09:55:00|6746|6745|6746|6745|6747|6746|6739|6737|54558
1626429600000|2021-07-16 10:00:00|6745|6744|6741|6740|6747|6746|6737|6736|23841
1626429900000|2021-07-16 10:05:00|6742|6741|6734|6733|6746|6744|6734|6732|32498
1626430200000|2021-07-16 10:10:00|6733|6732|6734|6732|6737|6736|6727|6726|20901
1626430500000|2021-07-16 10:15:00|6733|6731|6718|6716|6736|6735|6716|6715|26820
1626430800000|2021-07-16 10:20:00|6717|6715|6720|6718|6724|6723|6715|6714|14014
1626431100000|2021-07-16 10:25:00|6721|6719|6730|6728|6736|6735|6712|6711|13337
1626431400000|2021-07-16 10:30:00|6729|6727|6740|6737|6742|6741|6728|6726|11441
1626431700000|2021-07-16 10:35:00|6741|6738|6726|6724|6741|6739|6723|6722|10736
1626432000000|2021-07-16 10:40:00|6725|6723|6731|6730|6734|6733|6724|6723|8092
1626432300000|2021-07-16 10:45:00|6730|6729|6727|6726|6733|6732|6726|6725|9016
1626432600000|2021-07-16 10:50:00|6728|6727|6726|6724|6728|6727|6725|6723|4462
1626432900000|2021-07-16 10:55:00|6727|6725|6729|6728|6732|6731|6727|6725|8018
1626433500000|2021-07-16 11:05:00|6727|6724|6728|6726|6733|6732|6726|6724|175561
1626433800000|2021-07-16 11:10:00|6729|6727|6726|6724|6734|6733|6725|6724|10137
1626434100000|2021-07-16 11:15:00|6725|6725|6736|6734|6739|6737|6725|6725|3904
1626434400000|2021-07-16 11:20:00|6735|6733|6733|6732|6739|6737|6728|6726|6529
1626434700000|2021-07-16 11:25:00|6734|6733|6734|6732|6737|6735|6732|6731|24210
1626435000000|2021-07-16 11:30:00|6733|6731|6729|6728|6733|6731|6725|6724|6760
1626435300000|2021-07-16 11:35:00|6730|6729|6727|6726|6731|6730|6725|6723|11338
1626435600000|2021-07-16 11:40:00|6726|6725|6731|6730|6732|6731|6723|6722|11742
1626435900000|2021-07-16 11:45:00|6730|6729|6732|6731|6732|6731|6728|6727|2496
1626436200000|2021-07-16 11:50:00|6733|6732|6733|6731|6738|6737|6729|6728|11356
1626436500000|2021-07-16 11:55:00|6732|6732|6733|6731|6733|6732|6728|6727|1974
1626436800000|2021-07-16 12:00:00|6732|6730|6743|6742|6743|6742|6731|6730|5236
1626437100000|2021-07-16 12:05:00|6742|6741|6744|6743|6745|6744|6739|6738|4402
1626437400000|2021-07-16 12:10:00|6745|6744|6749|6747|6749|6748|6742|6741|3111
1626437700000|2021-07-16 12:15:00|6748|6746|6747|6746|6750|6749|6743|6742|3413
1626438000000|2021-07-16 12:20:00|6746|6745|6749|6748|6750|6749|6745|6744|7437
1626438300000|2021-07-16 12:25:00|6750|6749|6749|6747|6753|6752|6749|6747|5662
1626438600000|2021-07-16 12:30:00|6750|6748|6744|6743|6752|6750|6740|6738|6441
1626438900000|2021-07-16 12:35:00|6743|6742|6746|6745|6747|6746|6741|6740|13447
1626439200000|2021-07-16 12:40:00|6747|6746|6747|6746|6752|6750|6744|6743|4082
1626439500000|2021-07-16 12:45:00|6746|6745|6746|6745|6750|6748|6745|6743|3254
1626439800000|2021-07-16 12:50:00|6747|6746|6747|6746|6751|6750|6746|6745|7852
1626440100000|2021-07-16 12:55:00|6746|6745|6745|6744|6750|6749|6745|6743|3569
1626440400000|2021-07-16 13:00:00|6746|6745|6747|6745|6749|6748|6745|6744|1191
1626440700000|2021-07-16 13:05:00|6746|6746|6745|6744|6748|6747|6744|6742|4120
1626441000000|2021-07-16 13:10:00|6744|6743|6748|6747|6750|6749|6743|6742|3855
1626441300000|2021-07-16 13:15:00|6749|6748|6754|6753|6759|6757|6749|6748|7019
1626441600000|2021-07-16 13:20:00|6753|6752|6753|6752|6756|6755|6751|6750|9683
1626441900000|2021-07-16 13:25:00|6754|6753|6755|6754|6760|6758|6753|6752|2148
1626442200000|2021-07-16 13:30:00|6756|6755|6741|6739|6761|6759|6741|6738|13301
1626442500000|2021-07-16 13:35:00|6740|6738|6737|6735|6740|6739|6731|6729|8437
1626442800000|2021-07-16 13:40:00|6736|6734|6729|6726|6736|6734|6725|6723|17929
1626443100000|2021-07-16 13:45:00|6728|6725|6713|6712|6730|6728|6708|6706|36589
1626443400000|2021-07-16 13:50:00|6712|6711|6712|6709|6713|6711|6700|6699|33917
1626443700000|2021-07-16 13:55:00|6713|6710|6712|6710|6714|6712|6701|6699|14483
1626444000000|2021-07-16 14:00:00|6713|6709|6707|6705|6713|6712|6702|6700|14896
1626444300000|2021-07-16 14:05:00|6708|6706|6692|6690|6708|6707|6691|6690|32025
1626444600000|2021-07-16 14:10:00|6691|6689|6675|6673|6694|6692|6672|6670|44046
1626444900000|2021-07-16 14:15:00|6674|6672|6679|6677|6679|6677|6668|6666|37081
1626445200000|2021-07-16 14:20:00|6680|6678|6671|6669|6683|6681|6668|6667|34060
1626445500000|2021-07-16 14:25:00|6670|6668|6663|6661|6674|6672|6662|6660|20285
1626445800000|2021-07-16 14:30:00|6662|6660|6676|6675|6681|6680|6659|6657|31994
1626446100000|2021-07-16 14:35:00|6677|6676|6669|6667|6677|6676|6662|6660|20171
1626446400000|2021-07-16 14:40:00|6667|6666|6661|6659|6669|6667|6657|6655|24011
1626446700000|2021-07-16 14:45:00|6660|6658|6674|6671|6674|6671|6655|6653|44006
1626447000000|2021-07-16 14:50:00|6673|6670|6684|6682|6685|6683|6670|6669|15045
1626447300000|2021-07-16 14:55:00|6683|6681|6694|6693|6696|6695|6683|6681|14336
1626447600000|2021-07-16 15:00:00|6693|6692|6683|6681|6697|6696|6681|6680|27187
1626447900000|2021-07-16 15:05:00|6684|6682|6694|6692|6697|6696|6684|6682|12037
1626448200000|2021-07-16 15:10:00|6693|6691|6706|6705|6708|6706|6690|6689|13536
1626448500000|2021-07-16 15:15:00|6707|6706|6699|6698|6707|6706|6697|6696|25147
1626448800000|2021-07-16 15:20:00|6700|6699|6705|6703|6709|6707|6697|6695|14693
1626449100000|2021-07-16 15:25:00|6704|6704|6697|6694|6706|6705|6696|6693|24656
1626678000000|2021-07-19 07:00:00|6652|6651|6636|6633|6662|6653|6632|6630|83301
1626678300000|2021-07-19 07:05:00|6635|6632|6607|6605|6635|6633|6601|6600|53304
1626678600000|2021-07-19 07:10:00|6608|6606|6615|6613|6615|6613|6595|6592|34752
1626678900000|2021-07-19 07:15:00|6616|6614|6616|6614|6624|6622|6608|6605|46124
1626679200000|2021-07-19 07:20:00|6615|6613|6597|6594|6623|6622|6592|6590|70565
1626679500000|2021-07-19 07:25:00|6596|6593|6593|6591|6596|6593|6578|6575|37837
1626679800000|2021-07-19 07:30:00|6592|6592|6574|6572|6593|6592|6573|6572|31751
1626680100000|2021-07-19 07:35:00|6573|6571|6566|6565|6576|6574|6566|6565|28009
1626680400000|2021-07-19 07:40:00|6567|6566|6582|6580|6585|6583|6565|6563|35526
1626680700000|2021-07-19 07:45:00|6581|6579|6582|6579|6582|6580|6570|6568|60251
1626681000000|2021-07-19 07:50:00|6581|6578|6577|6575|6582|6579|6567|6565|43184
1626681300000|2021-07-19 07:55:00|6576|6574|6575|6573|6581|6578|6570|6568|34129
1626681600000|2021-07-19 08:00:00|6576|6574|6588|6587|6596|6594|6576|6574|18278
1626681900000|2021-07-19 08:05:00|6587|6586|6585|6582|6593|6591|6582|6581|22329
1626682200000|2021-07-19 08:10:00|6584|6583|6605|6603|6608|6605|6584|6583|8717
1626682500000|2021-07-19 08:15:00|6604|6602|6590|6588|6613|6610|6590|6588|19492
1626682800000|2021-07-19 08:20:00|6591|6589|6595|6593|6601|6599|6590|6588|25020
1626683100000|2021-07-19 08:25:00|6596|6594|6584|6581|6596|6594|6583|6581|20887
1626683400000|2021-07-19 08:30:00|6583|6582|6580|6578|6589|6587|6579|6577|22215
1626683700000|2021-07-19 08:35:00|6579|6577|6562|6560|6579|6578|6562|6560|50701
1626684000000|2021-07-19 08:40:00|6563|6561|6568|6566|6573|6571|6560|6559|14061
1626684300000|2021-07-19 08:45:00|6567|6565|6566|6563|6567|6566|6556|6554|22973
1626684600000|2021-07-19 08:50:00|6565|6562|6567|6565|6575|6574|6559|6556|29708
1626684900000|2021-07-19 08:55:00|6566|6564|6565|6563|6566|6564|6553|6551|22440
1626685200000|2021-07-19 09:00:00|6564|6562|6561|6559|6564|6563|6557|6555|11981
1626685500000|2021-07-19 09:05:00|6560|6558|6558|6557|6567|6566|6556|6555|11169
1626685800000|2021-07-19 09:10:00|6557|6556|6552|6550|6557|6556|6546|6545|41693
1626686100000|2021-07-19 09:15:00|6551|6549|6559|6557|6561|6559|6549|6548|37054
1626686400000|2021-07-19 09:20:00|6558|6558|6550|6548|6559|6558|6537|6535|30599
1626686700000|2021-07-19 09:25:00|6551|6549|6540|6538|6551|6549|6540|6538|13504
1626687000000|2021-07-19 09:30:00|6539|6537|6539|6537|6542|6540|6530|6528|22178
1626687300000|2021-07-19 09:35:00|6540|6536|6540|6539|6545|6544|6537|6535|19624
1626687600000|2021-07-19 09:40:00|6541|6540|6547|6544|6548|6547|6534|6533|11338
1626687900000|2021-07-19 09:45:00|6546|6543|6547|6545|6549|6548|6541|6540|19375
1626688200000|2021-07-19 09:50:00|6548|6546|6547|6544|6550|6548|6538|6536|17470
1626688500000|2021-07-19 09:55:00|6546|6545|6551|6549|6554|6552|6543|6542|22289
1626688800000|2021-07-19 10:00:00|6552|6550|6536|6534|6555|6554|6536|6534|27209
1626689100000|2021-07-19 10:05:00|6537|6535|6532|6531|6538|6536|6527|6525|21270
1626689400000|2021-07-19 10:10:00|6531|6530|6529|6527|6535|6534|6527|6525|7887
1626689700000|2021-07-19 10:15:00|6530|6528|6534|6532|6537|6536|6527|6526|14501
1626690000000|2021-07-19 10:20:00|6533|6533|6532|6530|6538|6536|6532|6530|9527
1626690300000|2021-07-19 10:25:00|6533|6531|6538|6535|6539|6538|6533|6531|13749
1626690600000|2021-07-19 10:30:00|6537|6534|6543|6541|6544|6542|6532|6531|5498
1626690900000|2021-07-19 10:35:00|6542|6540|6530|6529|6543|6541|6528|6526|29122
1626691200000|2021-07-19 10:40:00|6531|6530|6528|6526|6533|6532|6526|6525|11248
1626691500000|2021-07-19 10:45:00|6529|6527|6528|6526|6532|6531|6526|6525|11606
1626691800000|2021-07-19 10:50:00|6527|6527|6533|6531|6533|6532|6525|6524|8742
1626692100000|2021-07-19 10:55:00|6532|6532|6531|6530|6536|6535|6528|6526|14813
1626692400000|2021-07-19 11:00:00|6532|6528|6527|6526|6538|6536|6527|6525|16781
1626692700000|2021-07-19 11:05:00|6528|6527|6524|6522|6529|6528|6523|6522|12646
1626693000000|2021-07-19 11:10:00|6523|6521|6522|6520|6527|6526|6519|6518|9787
1626693300000|2021-07-19 11:15:00|6523|6521|6518|6516|6524|6523|6514|6513|9854
1626693600000|2021-07-19 11:20:00|6517|6515|6512|6510|6519|6518|6511|6510|12122
1626693900000|2021-07-19 11:25:00|6511|6511|6502|6500|6512|6511|6501|6500|24541
1626694200000|2021-07-19 11:30:00|6501|6501|6488|6486|6502|6501|6485|6484|89551
1626694500000|2021-07-19 11:35:00|6489|6487|6484|6482|6493|6491|6477|6476|51332
1626694800000|2021-07-19 11:40:00|6483|6481|6475|6473|6483|6481|6475|6473|22050
1626695100000|2021-07-19 11:45:00|6474|6472|6473|6471|6475|6473|6464|6462|49008
1626695400000|2021-07-19 11:50:00|6472|6470|6479|6477|6479|6477|6465|6463|35332
1626695700000|2021-07-19 11:55:00|6478|6476|6491|6490|6493|6492|6476|6474|29581
1626696000000|2021-07-19 12:00:00|6492|6489|6476|6474|6492|6490|6475|6473|14902
1626696300000|2021-07-19 12:05:00|6475|6473|6471|6470|6482|6481|6470|6469|25654
1626696600000|2021-07-19 12:10:00|6470|6469|6468|6467|6474|6473|6468|6466|22651
1626696900000|2021-07-19 12:15:00|6471|6468|6467|6465|6471|6470|6461|6460|30397
1626697200000|2021-07-19 12:20:00|6468|6466|6466|6463|6469|6467|6458|6456|36677
1626697500000|2021-07-19 12:25:00|6465|6462|6465|6463|6466|6465|6457|6455|29882
1626697800000|2021-07-19 12:30:00|6464|6462|6468|6466|6469|6468|6462|6461|22397
1626698100000|2021-07-19 12:35:00|6469|6467|6468|6466|6471|6470|6464|6463|22759
1626698400000|2021-07-19 12:40:00|6467|6465|6471|6469|6476|6475|6464|6463|64120
1626698700000|2021-07-19 12:45:00|6470|6468|6464|6463|6470|6468|6460|6458|33236
1626699000000|2021-07-19 12:50:00|6465|6462|6478|6476|6481|6480|6464|6462|53279
1626699300000|2021-07-19 12:55:00|6477|6475|6462|6460|6478|6476|6461|6460|21973
1626699600000|2021-07-19 13:00:00|6461|6459|6463|6461|6463|6461|6448|6447|52503
1626699900000|2021-07-19 13:05:00|6462|6460|6465|6463|6467|6465|6453|6451|18895
1626700200000|2021-07-19 13:10:00|6466|6464|6452|6450|6466|6464|6452|6450|16767
1626700500000|2021-07-19 13:15:00|6453|6451|6457|6455|6458|6456|6450|6449|14532
1626700800000|2021-07-19 13:20:00|6458|6456|6466|6464|6466|6465|6452|6451|33535
1626701100000|2021-07-19 13:25:00|6465|6463|6458|6456|6470|6467|6457|6456|11769
1626701400000|2021-07-19 13:30:00|6457|6455|6442|6440|6468|6466|6438|6435|56361
1626701700000|2021-07-19 13:35:00|6443|6439|6454|6452|6459|6458|6440|6438|18257
1626702000000|2021-07-19 13:40:00|6453|6451|6461|6458|6461|6458|6440|6438|25750
1626702300000|2021-07-19 13:45:00|6460|6459|6440|6437|6461|6460|6440|6437|38228
1626702600000|2021-07-19 13:50:00|6439|6436|6440|6438|6446|6445|6431|6430|63442
1626702900000|2021-07-19 13:55:00|6441|6439|6445|6443|6450|6448|6436|6434|19965
1626703200000|2021-07-19 14:00:00|6444|6442|6436|6434|6447|6445|6429|6426|33612
1626703500000|2021-07-19 14:05:00|6435|6433|6434|6432|6442|6440|6425|6423|20562
1626703800000|2021-07-19 14:10:00|6433|6431|6428|6426|6436|6434|6425|6423|39885
1626704100000|2021-07-19 14:15:00|6429|6427|6419|6417|6436|6435|6416|6413|28930
1626704400000|2021-07-19 14:20:00|6418|6416|6431|6430|6434|6432|6411|6410|51238
1626704700000|2021-07-19 14:25:00|6432|6429|6434|6432|6434|6432|6416|6414|26423
1626705000000|2021-07-19 14:30:00|6433|6431|6432|6430|6438|6436|6422|6420|33781
1626705300000|2021-07-19 14:35:00|6433|6431|6424|6422|6435|6433|6415|6414|36084
1626705600000|2021-07-19 14:40:00|6423|6421|6438|6436|6438|6437|6418|6416|35419
1626705900000|2021-07-19 14:45:00|6437|6435|6462|6459|6462|6460|6433|6431|40308
1626706200000|2021-07-19 14:50:00|6461|6458|6426|6424|6462|6460|6425|6423|33972
1626706500000|2021-07-19 14:55:00|6424|6423|6424|6422|6426|6425|6412|6410|32047
1626706800000|2021-07-19 15:00:00|6423|6421|6432|6430|6437|6435|6414|6413|39085
1626707100000|2021-07-19 15:05:00|6433|6432|6435|6434|6435|6434|6420|6419|29641
1626707400000|2021-07-19 15:10:00|6434|6433|6434|6433|6439|6437|6423|6421|26490
1626707700000|2021-07-19 15:15:00|6435|6434|6446|6444|6449|6447|6435|6433|27182
1626708000000|2021-07-19 15:20:00|6447|6445|6432|6430|6448|6446|6427|6426|33345
1626708300000|2021-07-19 15:25:00|6431|6431|6435|6433|6436|6435|6426|6424|40617
1626764400000|2021-07-20 07:00:00|6500|6494|6538|6535|6550|6547|6494|6490|84138
1626764700000|2021-07-20 07:05:00|6537|6536|6531|6528|6545|6541|6523|6520|21901
1626765000000|2021-07-20 07:10:00|6532|6529|6539|6537|6546|6543|6531|6528|28324
1626765300000|2021-07-20 07:15:00|6540|6538|6557|6554|6565|6562|6540|6538|41622
1626765600000|2021-07-20 07:20:00|6558|6555|6572|6569|6586|6584|6558|6555|98739
1626765900000|2021-07-20 07:25:00|6571|6568|6569|6568|6579|6576|6551|6548|51104
1626766200000|2021-07-20 07:30:00|6570|6567|6572|6570|6579|6576|6563|6561|16173
1626766500000|2021-07-20 07:35:00|6573|6571|6575|6574|6582|6581|6566|6565|15479
1626766800000|2021-07-20 07:40:00|6574|6573|6578|6576|6580|6577|6564|6562|18789
1626767100000|2021-07-20 07:45:00|6579|6577|6580|6578|6583|6581|6572|6570|19523
1626767400000|2021-07-20 07:50:00|6579|6577|6571|6568|6585|6584|6570|6568|40900
1626767700000|2021-07-20 07:55:00|6570|6567|6568|6565|6579|6577|6568|6565|30919
1626768000000|2021-07-20 08:00:00|6569|6566|6569|6567|6575|6573|6566|6565|9304
1626768300000|2021-07-20 08:05:00|6570|6568|6560|6558|6573|6571|6559|6558|10329
1626768600000|2021-07-20 08:10:00|6561|6559|6565|6562|6574|6572|6558|6555|18455
1626768900000|2021-07-20 08:15:00|6564|6561|6568|6566|6573|6571|6561|6559|0
1626769200000|2021-07-20 08:20:00|6569|6567|6557|6554|6569|6567|6554|6552|0
1626769500000|2021-07-20 08:25:00|6556|6555|6564|6561|6565|6563|6554|6552|0
1626769800000|2021-07-20 08:30:00|6563|6562|6562|6561|6570|6568|6562|6560|8482
1626770100000|2021-07-20 08:35:00|6561|6560|6560|6558|6562|6561|6557|6556|8233
1626770400000|2021-07-20 08:40:00|6561|6559|6554|6553|6564|6562|6554|6552|6295
1626770700000|2021-07-20 08:45:00|6555|6552|6542|6540|6555|6552|6540|6538|0
1626771000000|2021-07-20 08:50:00|6543|6541|6542|6539|6546|6544|6538|6536|0
1626771300000|2021-07-20 08:55:00|6541|6540|6542|6539|6543|6542|6535|6534|0
1626771600000|2021-07-20 09:00:00|6541|6540|6535|6533|6549|6547|6533|6531|7709
1626771900000|2021-07-20 09:05:00|6534|6532|6541|6539|6542|6540|6530|6529|8074
1626772200000|2021-07-20 09:10:00|6542|6540|6546|6545|6548|6547|6538|6535|7547
1626772500000|2021-07-20 09:15:00|6545|6544|6547|6544|6550|6548|6539|6538|0
1626772800000|2021-07-20 09:20:00|6546|6543|6543|6542|6551|6549|6542|6540|0
1626773100000|2021-07-20 09:25:00|6542|6541|6549|6547|6551|6548|6542|6541|0
1626773400000|2021-07-20 09:30:00|6548|6546|6543|6541|6549|6547|6537|6535|15737
1626773700000|2021-07-20 09:35:00|6542|6540|6535|6533|6546|6544|6532|6530|10761
1626774000000|2021-07-20 09:40:00|6534|6534|6534|6532|6540|6537|6532|6530|11905
1626774300000|2021-07-20 09:45:00|6535|6533|6520|6518|6536|6535|6519|6516|0
1626774600000|2021-07-20 09:50:00|6519|6519|6515|6513|6522|6520|6509|6508|0
1626774900000|2021-07-20 09:55:00|6516|6514|6521|6519|6525|6524|6509|6508|0
1626775200000|2021-07-20 10:00:00|6522|6518|6514|6512|6524|6522|6513|6511|0
1626775500000|2021-07-20 10:05:00|6513|6509|6525|6524|6526|6524|6510|6508|0
1626775800000|2021-07-20 10:10:00|6526|6523|6538|6536|6543|6541|6522|6520|0
1626776100000|2021-07-20 10:15:00|6539|6537|6535|6533|6545|6543|6532|6530|0
1626776400000|2021-07-20 10:20:00|6536|6534|6523|6522|6540|6538|6523|6521|0
1626776700000|2021-07-20 10:25:00|6524|6521|6524|6522|6528|6526|6516|6515|0
1626777000000|2021-07-20 10:30:00|6525|6523|6529|6527|6529|6527|6521|6519|0
1626777300000|2021-07-20 10:35:00|6528|6526|6527|6526|6533|6532|6526|6525|0
1626777600000|2021-07-20 10:40:00|6526|6525|6518|6517|6527|6526|6517|6516|0
1626777900000|2021-07-20 10:45:00|6519|6518|6508|6506|6525|6524|6507|6505|0
1626778200000|2021-07-20 10:50:00|6507|6507|6507|6505|6512|6510|6501|6500|0
1626778500000|2021-07-20 10:55:00|6506|6506|6510|6508|6517|6515|6504|6502|0
1626778800000|2021-07-20 11:00:00|6511|6509|6505|6504|6511|6509|6502|6501|20752
1626779100000|2021-07-20 11:05:00|6504|6503|6509|6508|6516|6515|6500|6498|23970
1626779400000|2021-07-20 11:10:00|6510|6507|6504|6502|6510|6507|6497|6496|11603
1626779700000|2021-07-20 11:15:00|6505|6503|6513|6511|6518|6516|6505|6503|10081
1626780000000|2021-07-20 11:20:00|6512|6510|6528|6526|6530|6528|6512|6510|6311
1626780300000|2021-07-20 11:25:00|6527|6525|6531|6529|6531|6529|6517|6516|8625
1626780600000|2021-07-20 11:30:00|6530|6530|6541|6540|6542|6540|6529|6528|46768
1626780900000|2021-07-20 11:35:00|6542|6541|6544|6542|6547|6545|6542|6541|16734
1626781200000|2021-07-20 11:40:00|6543|6541|6554|6552|6556|6555|6541|6540|15930
1626781500000|2021-07-20 11:45:00|6553|6551|6546|6544|6553|6552|6544|6542|3668
1626781800000|2021-07-20 11:50:00|6547|6543|6553|6551|6558|6556|6542|6540|15153
1626782100000|2021-07-20 11:55:00|6554|6552|6561|6559|6563|6561|6551|6550|10937
1626782400000|2021-07-20 12:00:00|6562|6560|6561|6559|6567|6566|6558|6556|16138
1626782700000|2021-07-20 12:05:00|6560|6558|6555|6553|6561|6560|6555|6552|9853
1626783000000|2021-07-20 12:10:00|6554|6552|6548|6547|6556|6555|6547|6546|4331
1626783300000|2021-07-20 12:15:00|6549|6548|6547|6545|6551|6550|6545|6544|5581
1626783600000|2021-07-20 12:20:00|6548|6544|6554|6552|6558|6556|6544|6542|11855
1626783900000|2021-07-20 12:25:00|6553|6551|6542|6539|6553|6552|6542|6539|7455
1626784200000|2021-07-20 12:30:00|6541|6538|6529|6527|6544|6542|6525|6523|7424
1626784500000|2021-07-20 12:35:00|6528|6528|6521|6519|6528|6528|6520|6518|16982
1626784800000|2021-07-20 12:40:00|6520|6518|6518|6515|6525|6522|6517|6515|13721
1626785100000|2021-07-20 12:45:00|6517|6514|6512|6511|6519|6517|6511|6510|13132
1626785400000|2021-07-20 12:50:00|6511|6510|6502|6500|6512|6510|6501|6500|14148
1626785700000|2021-07-20 12:55:00|6501|6499|6503|6502|6507|6505|6496|6495|10686
1626786000000|2021-07-20 13:00:00|6504|6503|6503|6501|6511|6508|6500|6498|9226
1626786300000|2021-07-20 13:05:00|6502|6502|6503|6501|6504|6502|6496|6495|9322
1626786600000|2021-07-20 13:10:00|6504|6502|6496|6495|6505|6503|6496|6495|12040
1626786900000|2021-07-20 13:15:00|6497|6496|6498|6496|6504|6502|6497|6495|10860
1626787200000|2021-07-20 13:20:00|6497|6497|6486|6485|6497|6497|6483|6482|44854
1626787500000|2021-07-20 13:25:00|6485|6484|6477|6475|6491|6490|6477|6475|34906
1626787800000|2021-07-20 13:30:00|6478|6476|6465|6463|6482|6481|6461|6460|79306
1626788100000|2021-07-20 13:35:00|6464|6462|6469|6468|6478|6476|6461|6460|65714
1626788400000|2021-07-20 13:40:00|6468|6467|6490|6488|6495|6493|6460|6459|32903
1626788700000|2021-07-20 13:45:00|6489|6487|6521|6519|6522|6520|6487|6486|41024
1626789000000|2021-07-20 13:50:00|6520|6518|6522|6520|6529|6527|6518|6516|28803
1626789300000|2021-07-20 13:55:00|6521|6519|6532|6530|6536|6534|6520|6517|11998
1626789600000|2021-07-20 14:00:00|6533|6531|6544|6542|6548|6547|6532|6531|55926
1626789900000|2021-07-20 14:05:00|6545|6543|6544|6541|6552|6551|6536|6534|43850
1626790200000|2021-07-20 14:10:00|6543|6542|6536|6534|6548|6545|6535|6533|15118
1626790500000|2021-07-20 14:15:00|6535|6533|6556|6554|6556|6554|6534|6532|19482
1626790800000|2021-07-20 14:20:00|6557|6555|6567|6565|6574|6571|6556|6554|54877
1626791100000|2021-07-20 14:25:00|6568|6566|6567|6565|6578|6576|6565|6564|38564
1626791400000|2021-07-20 14:30:00|6566|6566|6556|6555|6572|6570|6554|6552|27081
1626791700000|2021-07-20 14:35:00|6557|6556|6560|6559|6560|6559|6551|6549|11956
1626792000000|2021-07-20 14:40:00|6561|6560|6567|6565|6570|6569|6560|6558|16230
1626792300000|2021-07-20 14:45:00|6566|6564|6571|6569|6572|6570|6563|6561|14783
1626792600000|2021-07-20 14:50:00|6570|6570|6570|6569|6573|6572|6562|6561|14004
1626792900000|2021-07-20 14:55:00|6571|6568|6579|6577|6580|6578|6569|6568|19488
1626793200000|2021-07-20 15:00:00|6578|6576|6569|6567|6579|6578|6568|6566|17860
1626793500000|2021-07-20 15:05:00|6568|6568|6567|6566|6573|6571|6565|6564|19548
1626793800000|2021-07-20 15:10:00|6568|6567|6567|6565|6574|6573|6567|6565|16907
1626794100000|2021-07-20 15:15:00|6566|6566|6562|6561|6568|6567|6559|6557|31932
1626794400000|2021-07-20 15:20:00|6561|6560|6559|6557|6564|6562|6557|6556|28401
1626794700000|2021-07-20 15:25:00|6558|6558|6555|6553|6563|6562|6555|6553|32151
1626850800000|2021-07-21 07:00:00|6568|6565|6586|6583|6593|6587|6560|6558|49159
1626851100000|2021-07-21 07:05:00|6585|6582|6593|6591|6599|6596|6577|6575|31267
1626851400000|2021-07-21 07:10:00|6592|6590|6572|6569|6592|6590|6563|6561|10875
1626851700000|2021-07-21 07:15:00|6573|6570|6572|6569|6578|6575|6550|6548|14008
1626852000000|2021-07-21 07:20:00|6571|6568|6565|6562|6574|6572|6559|6556|15139
1626852300000|2021-07-21 07:25:00|6564|6561|6571|6569|6572|6570|6556|6554|13832
1626852600000|2021-07-21 07:30:00|6570|6568|6570|6568|6580|6578|6569|6568|9414
1626852900000|2021-07-21 07:35:00|6571|6567|6575|6573|6575|6574|6567|6565|11375
1626853200000|2021-07-21 07:40:00|6574|6572|6588|6585|6596|6594|6571|6569|23921
1626853500000|2021-07-21 07:45:00|6589|6586|6598|6595|6599|6598|6587|6585|16395
1626853800000|2021-07-21 07:50:00|6597|6596|6606|6604|6608|6606|6597|6596|32073
1626854100000|2021-07-21 07:55:00|6605|6603|6604|6601|6610|6608|6601|6600|15269
1626854400000|2021-07-21 08:00:00|6603|6602|6601|6599|6605|6603|6597|6596|18209
1626854700000|2021-07-21 08:05:00|6602|6600|6609|6607|6610|6608|6595|6594|8946
1626855000000|2021-07-21 08:10:00|6610|6608|6616|6614|6619|6618|6610|6608|11792
1626855300000|2021-07-21 08:15:00|6617|6615|6623|6621|6623|6621|6615|6613|10110
1626855600000|2021-07-21 08:20:00|6624|6622|6635|6634|6639|6637|6621|6620|34788
1626855900000|2021-07-21 08:25:00|6636|6635|6644|6643|6646|6644|6631|6629|66971
1626856200000|2021-07-21 08:30:00|6645|6641|6648|6646|6652|6651|6639|6637|50173
1626856500000|2021-07-21 08:35:00|6649|6647|6651|6649|6653|6652|6642|6640|25072
1626856800000|2021-07-21 08:40:00|6652|6650|6651|6649|6653|6652|6647|6645|15210
1626857100000|2021-07-21 08:45:00|6652|6650|6655|6653|6657|6655|6644|6642|15143
1626857400000|2021-07-21 08:50:00|6654|6652|6654|6652|6660|6658|6652|6651|12432
1626857700000|2021-07-21 08:55:00|6655|6653|6647|6646|6660|6659|6647|6646|5743
1626858000000|2021-07-21 09:00:00|6648|6647|6641|6639|6652|6650|6631|6628|39312
1626858300000|2021-07-21 09:05:00|6640|6640|6640|6637|6647|6646|6637|6635|4447
1626858600000|2021-07-21 09:10:00|6641|6638|6635|6633|6642|6640|6631|6629|5358
1626858900000|2021-07-21 09:15:00|6636|6634|6643|6642|6645|6643|6633|6631|14878
1626859200000|2021-07-21 09:20:00|6644|6643|6649|6647|6650|6648|6643|6642|11862
1626859500000|2021-07-21 09:25:00|6648|6646|6645|6644|6654|6652|6639|6638|23151
1626859800000|2021-07-21 09:30:00|6646|6645|6637|6636|6648|6646|6634|6633|12471
1626860100000|2021-07-21 09:35:00|6638|6635|6634|6632|6640|6638|6630|6628|10254
1626860400000|2021-07-21 09:40:00|6633|6631|6625|6624|6634|6632|6623|6621|13410
1626860700000|2021-07-21 09:45:00|6626|6623|6624|6623|6626|6625|6621|6620|22506
1626861000000|2021-07-21 09:50:00|6623|6622|6627|6626|6631|6630|6622|6621|22855
1626861300000|2021-07-21 09:55:00|6626|6625|6628|6627|6633|6632|6625|6624|7758
1626861600000|2021-07-21 10:00:00|6629|6628|6627|6626|6636|6634|6626|6624|10959
1626861900000|2021-07-21 10:05:00|6626|6625|6628|6626|6630|6628|6615|6613|18061
1626862200000|2021-07-21 10:10:00|6627|6627|6629|6628|6636|6635|6627|6626|9721
1626862500000|2021-07-21 10:15:00|6628|6627|6625|6624|6630|6628|6620|6619|15976
1626862800000|2021-07-21 10:20:00|6626|6625|6635|6634|6637|6635|6625|6623|8482
1626863100000|2021-07-21 10:25:00|6634|6633|6632|6631|6637|6636|6631|6630|14543
1626863400000|2021-07-21 10:30:00|6633|6632|6627|6626|6635|6634|6626|6625|13491
1626863700000|2021-07-21 10:35:00|6628|6627|6627|6626|6630|6628|6624|6623|7674
1626864000000|2021-07-21 10:40:00|6626|6625|6637|6635|6638|6637|6626|6625|9645
1626864300000|2021-07-21 10:45:00|6636|6634|6625|6623|6639|6638|6624|6622|16723
1626864600000|2021-07-21 10:50:00|6626|6624|6628|6627|6630|6628|6622|6620|7795
1626864900000|2021-07-21 10:55:00|6629|6628|6630|6629|6633|6631|6625|6623|6481
1626865200000|2021-07-21 11:00:00|6629|6627|6628|6626|6631|6630|6627|6623|11446
1626865500000|2021-07-21 11:05:00|6627|6627|6633|6631|6638|6636|6627|6626|11279
1626865800000|2021-07-21 11:10:00|6632|6630|6631|6629|6633|6631|6629|6627|6344
1626866100000|2021-07-21 11:15:00|6630|6630|6636|6634|6636|6634|6628|6627|10507
1626866400000|2021-07-21 11:20:00|6635|6633|6627|6626|6635|6633|6626|6625|9297
1626866700000|2021-07-21 11:25:00|6626|6625|6614|6613|6628|6626|6611|6610|14526
1626867000000|2021-07-21 11:30:00|6615|6614|6604|6602|6615|6614|6601|6600|24312
1626867300000|2021-07-21 11:35:00|6605|6603|6599|6598|6608|6607|6598|6596|12251
1626867600000|2021-07-21 11:40:00|6598|6597|6612|6610|6612|6611|6597|6596|17223
1626867900000|2021-07-21 11:45:00|6611|6609|6608|6606|6616|6614|6607|6605|7025
1626868200000|2021-07-21 11:50:00|6607|6607|6599|6597|6609|6608|6598|6597|8447
1626868500000|2021-07-21 11:55:00|6598|6596|6603|6602|6606|6604|6596|6595|10346
1626868800000|2021-07-21 12:00:00|6604|6603|6609|6608|6611|6610|6600|6599|19399
1626869100000|2021-07-21 12:05:00|6610|6609|6625|6622|6625|6623|6610|6609|20629
1626869400000|2021-07-21 12:10:00|6624|6623|6620|6618|6625|6624|6617|6615|4086
1626869700000|2021-07-21 12:15:00|6621|6619|6627|6625|6629|6627|6617|6616|4232
1626870000000|2021-07-21 12:20:00|6626|6624|6632|6630|6632|6631|6625|6624|7199
1626870300000|2021-07-21 12:25:00|6633|6631|6632|6631|6637|6635|6631|6630|6500
1626870600000|2021-07-21 12:30:00|6633|6632|6627|6625|6636|6634|6625|6624|13536
1626870900000|2021-07-21 12:35:00|6628|6626|6623|6622|6630|6629|6621|6619|31182
1626871200000|2021-07-21 12:40:00|6622|6621|6623|6622|6629|6627|6621|6620|11594
1626871500000|2021-07-21 12:45:00|6622|6621|6627|6625|6630|6628|6619|6618|8149
1626871800000|2021-07-21 12:50:00|6626|6626|6633|6631|6634|6632|6624|6623|16025
1626872100000|2021-07-21 12:55:00|6632|6630|6630|6628|6634|6633|6626|6625|11082
1626872400000|2021-07-21 13:00:00|6629|6627|6632|6630|6634|6632|6628|6627|9329
1626872700000|2021-07-21 13:05:00|6633|6631|6633|6631|6635|6634|6628|6627|8303
1626873000000|2021-07-21 13:10:00|6634|6632|6637|6635|6639|6637|6631|6630|21385
1626873300000|2021-07-21 13:15:00|6638|6636|6648|6647|6650|6648|6638|6636|12312
1626873600000|2021-07-21 13:20:00|6647|6646|6646|6645|6652|6650|6646|6645|28229
1626873900000|2021-07-21 13:25:00|6647|6646|6647|6646|6648|6647|6644|6643|30931
1626874200000|2021-07-21 13:30:00|6648|6647|6660|6658|6662|6661|6646|6644|33373
1626874500000|2021-07-21 13:35:00|6661|6659|6662|6661|6664|6663|6656|6655|27161
1626874800000|2021-07-21 13:40:00|6661|6660|6669|6668|6674|6672|6661|6659|32784
1626875100000|2021-07-21 13:45:00|6670|6669|6683|6682|6685|6683|6670|6668|29042
1626875400000|2021-07-21 13:50:00|6684|6683|6687|6686|6697|6695|6684|6683|25593
1626875700000|2021-07-21 13:55:00|6688|6687|6674|6672|6694|6693|6674|6672|20810
1626876000000|2021-07-21 14:00:00|6673|6673|6675|6674|6689|6687|6670|6668|63457
1626876300000|2021-07-21 14:05:00|6674|6673|6661|6660|6689|6687|6661|6659|43236
1626876600000|2021-07-21 14:10:00|6662|6659|6677|6676|6678|6676|6656|6655|29381
1626876900000|2021-07-21 14:15:00|6678|6677|6668|6666|6682|6680|6663|6662|21611
1626877200000|2021-07-21 14:20:00|6669|6667|6671|6669|6676|6674|6666|6665|20771
1626877500000|2021-07-21 14:25:00|6670|6670|6654|6652|6674|6673|6654|6652|17172
1626877800000|2021-07-21 14:30:00|6653|6651|6657|6656|6660|6658|6648|6647|34345
1626878100000|2021-07-21 14:35:00|6658|6657|6666|6665|6668|6666|6658|6657|13428
1626878400000|2021-07-21 14:40:00|6667|6666|6669|6668|6670|6669|6661|6659|11048
1626878700000|2021-07-21 14:45:00|6668|6667|6665|6664|6677|6675|6661|6659|23880
1626879000000|2021-07-21 14:50:00|6664|6663|6661|6659|6670|6668|6660|6659|12267
1626879300000|2021-07-21 14:55:00|6662|6660|6665|6664|6672|6671|6662|6660|14817
1626879600000|2021-07-21 15:00:00|6666|6665|6673|6671|6673|6671|6665|6664|18469
1626879900000|2021-07-21 15:05:00|6672|6670|6670|6669|6679|6678|6670|6669|14706
1626880200000|2021-07-21 15:10:00|6669|6668|6671|6669|6676|6674|6666|6664|18764
1626880500000|2021-07-21 15:15:00|6670|6668|6675|6674|6676|6674|6667|6666|30444
1626880800000|2021-07-21 15:20:00|6676|6673|6670|6669|6676|6675|6669|6668|23313
1626881100000|2021-07-21 15:25:00|6671|6670|6664|6662|6673|6672|6664|6662|39287
1626937200000|2021-07-22 07:00:00|6686|6675|6692|6689|6710|6707|6677|6673|48864
1626937500000|2021-07-22 07:05:00|6691|6688|6706|6703|6710|6707|6689|6685|10830
1626937800000|2021-07-22 07:10:00|6707|6704|6717|6714|6718|6715|6702|6700|10690
1626938100000|2021-07-22 07:15:00|6718|6715|6714|6713|6725|6723|6711|6709|44085
1626938400000|2021-07-22 07:20:00|6715|6714|6724|6722|6737|6735|6715|6713|24039
1626938700000|2021-07-22 07:25:00|6723|6721|6710|6708|6726|6724|6703|6702|10735
1626939000000|2021-07-22 07:30:00|6708|6707|6698|6696|6714|6712|6697|6694|8333
1626939300000|2021-07-22 07:35:00|6699|6697|6705|6703|6709|6708|6699|6697|4918
1626939600000|2021-07-22 07:40:00|6704|6704|6708|6705|6714|6712|6703|6701|6021
1626939900000|2021-07-22 07:45:00|6709|6706|6718|6716|6720|6718|6709|6706|2679
1626940200000|2021-07-22 07:50:00|6717|6717|6716|6714|6723|6721|6712|6711|9373
1626940500000|2021-07-22 07:55:00|6715|6713|6719|6717|6719|6717|6710|6709|7411
1626940800000|2021-07-22 08:00:00|6718|6718|6718|6716|6721|6718|6709|6707|13803
1626941100000|2021-07-22 08:05:00|6719|6717|6729|6727|6729|6727|6719|6717|6645
1626941400000|2021-07-22 08:10:00|6728|6726|6722|6719|6728|6726|6718|6717|6010
1626941700000|2021-07-22 08:15:00|6721|6718|6719|6717|6722|6720|6717|6715|4156
1626942000000|2021-07-22 08:20:00|6720|6718|6722|6720|6725|6723|6719|6718|11518
1626942300000|2021-07-22 08:25:00|6723|6721|6725|6724|6729|6728|6722|6720|8453
1626942600000|2021-07-22 08:30:00|6726|6725|6729|6726|6729|6728|6725|6723|12079
1626942900000|2021-07-22 08:35:00|6728|6727|6722|6720|6731|6730|6722|6720|3123
1626943200000|2021-07-22 08:40:00|6721|6721|6729|6726|6729|6728|6720|6718|8315
1626943500000|2021-07-22 08:45:00|6730|6727|6728|6726|6731|6730|6726|6725|7991
1626943800000|2021-07-22 08:50:00|6729|6727|6724|6723|6729|6727|6721|6720|6107
1626944100000|2021-07-22 08:55:00|6725|6724|6727|6725|6728|6725|6721|6720|13696
1626944400000|2021-07-22 09:00:00|6728|6726|6724|6722|6730|6729|6722|6720|2431
1626944700000|2021-07-22 09:05:00|6723|6721|6722|6720|6727|6726|6720|6719|3117
1626945000000|2021-07-22 09:10:00|6723|6721|6722|6720|6726|6724|6717|6716|7150
1626945300000|2021-07-22 09:15:00|6723|6721|6723|6721|6724|6723|6717|6715|8032
1626945600000|2021-07-22 09:20:00|6724|6722|6721|6719|6725|6723|6719|6718|3299
1626945900000|2021-07-22 09:25:00|6720|6720|6722|6720|6723|6721|6717|6715|3021
1626946200000|2021-07-22 09:30:00|6721|6721|6722|6721|6724|6723|6717|6716|10153
1626946500000|2021-07-22 09:35:00|6723|6722|6728|6727|6730|6728|6722|6721|7399
1626946800000|2021-07-22 09:40:00|6729|6728|6730|6729|6732|6731|6727|6725|5879
1626947100000|2021-07-22 09:45:00|6729|6728|6730|6729|6731|6729|6725|6724|3939
1626947400000|2021-07-22 09:50:00|6729|6728|6731|6730|6734|6733|6729|6728|4443
1626947700000|2021-07-22 09:55:00|6732|6731|6728|6727|6737|6735|6726|6724|6362
1626948000000|2021-07-22 10:00:00|6727|6726|6731|6730|6731|6730|6726|6724|9187
1626948300000|2021-07-22 10:05:00|6730|6729|6727|6726|6731|6729|6721|6720|5882
1626948600000|2021-07-22 10:10:00|6728|6727|6725|6724|6730|6728|6721|6720|2844
1626948900000|2021-07-22 10:15:00|6726|6725|6726|6724|6727|6726|6718|6717|7375
1626949200000|2021-07-22 10:20:00|6725|6723|6727|6726|6731|6730|6722|6721|14897
1626949500000|2021-07-22 10:25:00|6728|6725|6721|6720|6728|6727|6721|6720|2601
1626949800000|2021-07-22 10:30:00|6722|6721|6725|6723|6725|6724|6721|6720|2569
1626950100000|2021-07-22 10:35:00|6724|6722|6723|6722|6726|6725|6723|6721|3141
1626950400000|2021-07-22 10:40:00|6724|6723|6729|6728|6730|6728|6723|6723|3862
1626950700000|2021-07-22 10:45:00|6728|6727|6738|6737|6744|6741|6726|6725|21467
1626951000000|2021-07-22 10:50:00|6739|6738|6737|6735|6741|6740|6736|6735|14994
1626951300000|2021-07-22 10:55:00|6736|6736|6725|6723|6736|6736|6724|6723|4949
1626951600000|2021-07-22 11:00:00|6728|6726|6729|6727|6734|6733|6725|6723|9255
1626951900000|2021-07-22 11:05:00|6728|6726|6725|6723|6729|6728|6723|6721|8844
1626952200000|2021-07-22 11:10:00|6724|6722|6719|6718|6725|6723|6718|6717|5040
1626952500000|2021-07-22 11:15:00|6718|6717|6710|6708|6719|6718|6709|6708|9390
1626952800000|2021-07-22 11:20:00|6709|6707|6711|6710|6714|6712|6703|6702|24717
1626953100000|2021-07-22 11:25:00|6710|6709|6707|6706|6710|6709|6702|6701|5672
1626953400000|2021-07-22 11:30:00|6706|6705|6710|6709|6711|6709|6704|6703|5193
1626953700000|2021-07-22 11:35:00|6711|6710|6705|6704|6711|6710|6700|6699|3222
1626954000000|2021-07-22 11:40:00|6706|6703|6699|6697|6707|6706|6698|6694|4823
1626954300000|2021-07-22 11:45:00|6698|6696|6701|6699|6708|6706|6698|6696|10217
1626954600000|2021-07-22 11:50:00|6700|6698|6703|6702|6706|6704|6700|6698|8280
1626954900000|2021-07-22 11:55:00|6704|6703|6707|6705|6709|6707|6701|6700|7722
1626955200000|2021-07-22 12:00:00|6708|6706|6702|6699|6709|6707|6701|6698|5935
1626955500000|2021-07-22 12:05:00|6701|6698|6699|6697|6702|6700|6698|6696|2288
1626955800000|2021-07-22 12:10:00|6700|6698|6705|6703|6705|6703|6700|6698|1608
1626956100000|2021-07-22 12:15:00|6706|6704|6707|6705|6707|6706|6703|6701|2251
1626956400000|2021-07-22 12:20:00|6706|6706|6710|6708|6710|6708|6706|6705|3266
1626956700000|2021-07-22 12:25:00|6711|6709|6709|6708|6711|6709|6707|6705|1605
1626957000000|2021-07-22 12:30:00|6708|6707|6697|6695|6708|6707|6695|6693|7112
1626957300000|2021-07-22 12:35:00|6696|6694|6682|6680|6697|6696|6681|6680|7477
1626957600000|2021-07-22 12:40:00|6683|6681|6693|6691|6693|6691|6683|6681|4704
1626957900000|2021-07-22 12:45:00|6692|6690|6692|6690|6695|6693|6689|6687|9608
1626958200000|2021-07-22 12:50:00|6691|6689|6676|6675|6691|6689|6672|6670|12476
1626958500000|2021-07-22 12:55:00|6677|6676|6687|6685|6687|6685|6677|6675|5815
1626958800000|2021-07-22 13:00:00|6686|6684|6685|6683|6689|6687|6683|6681|5754
1626959100000|2021-07-22 13:05:00|6684|6682|6679|6678|6688|6687|6679|6677|6116
1626959400000|2021-07-22 13:10:00|6678|6677|6681|6679|6685|6683|6676|6674|15977
1626959700000|2021-07-22 13:15:00|6680|6680|6689|6687|6691|6690|6679|6677|3557
1626960000000|2021-07-22 13:20:00|6688|6686|6684|6681|6693|6691|6680|6678|15700
1626960300000|2021-07-22 13:25:00|6683|6680|6685|6684|6693|6691|6679|6677|9408
1626960600000|2021-07-22 13:30:00|6684|6682|6670|6667|6688|6686|6668|6665|10791
1626960900000|2021-07-22 13:35:00|6669|6666|6671|6668|6671|6668|6655|6653|20732
1626961200000|2021-07-22 13:40:00|6672|6669|6684|6681|6685|6683|6663|6661|10409
1626961500000|2021-07-22 13:45:00|6683|6680|6660|6657|6688|6685|6658|6656|14418
1626961800000|2021-07-22 13:50:00|6661|6658|6663|6661|6672|6670|6654|6652|10993
1626962100000|2021-07-22 13:55:00|6662|6660|6661|6659|6665|6662|6652|6650|16658
1626962400000|2021-07-22 14:00:00|6662|6660|6660|6658|6666|6664|6655|6652|6505
1626962700000|2021-07-22 14:05:00|6659|6657|6663|6661|6665|6663|6648|6646|11220
1626963000000|2021-07-22 14:10:00|6664|6660|6667|6666|6673|6671|6664|6660|4526
1626963300000|2021-07-22 14:15:00|6668|6665|6667|6666|6669|6668|6658|6655|9429
1626963600000|2021-07-22 14:20:00|6666|6665|6654|6653|6669|6668|6654|6652|3169
1626963900000|2021-07-22 14:25:00|6655|6654|6655|6653|6662|6660|6650|6648|4879
1626964200000|2021-07-22 14:30:00|6656|6652|6657|6655|6662|6660|6654|6652|4711
1626964500000|2021-07-22 14:35:00|6658|6656|6661|6659|6661|6660|6655|6654|13496
1626964800000|2021-07-22 14:40:00|6660|6658|6666|6665|6669|6668|6659|6658|13330
1626965100000|2021-07-22 14:45:00|6667|6666|6652|6650|6668|6666|6651|6650|4486
1626965400000|2021-07-22 14:50:00|6651|6651|6651|6649|6653|6651|6646|6644|7010
1626965700000|2021-07-22 14:55:00|6650|6648|6655|6653|6660|6658|6647|6645|13039
1626966000000|2021-07-22 15:00:00|6654|6654|6656|6655|6659|6657|6652|6651|8575
1626966300000|2021-07-22 15:05:00|6655|6654|6659|6657|6660|6659|6653|6652|5979
1626966600000|2021-07-22 15:10:00|6660|6658|6661|6660|6661|6660|6657|6655|5109
1626966900000|2021-07-22 15:15:00|6660|6659|6663|6661|6663|6662|6655|6654|5518
1626967200000|2021-07-22 15:20:00|6664|6662|6661|6659|6666|6664|6655|6653|18834
1626967500000|2021-07-22 15:25:00|6660|6658|6656|6654|6661|6660|6655|6653|11166
1627023600000|2021-07-23 07:00:00|6699|6689|6712|6710|6713|6710|6688|6686|17406
1627023900000|2021-07-23 07:05:00|6713|6709|6714|6710|6720|6719|6707|6704|11535
1627024200000|2021-07-23 07:10:00|6715|6711|6695|6692|6723|6720|6688|6686|7128
1627024500000|2021-07-23 07:15:00|6694|6691|6696|6694|6699|6697|6690|6688|6727
1627024800000|2021-07-23 07:20:00|6695|6693|6700|6697|6701|6700|6688|6686|14443
1627025100000|2021-07-23 07:25:00|6699|6696|6695|6692|6701|6698|6691|6689|27176
1627025400000|2021-07-23 07:30:00|6696|6693|6701|6698|6705|6704|6696|6693|12569
1627025700000|2021-07-23 07:35:00|6700|6697|6697|6695|6704|6703|6693|6691|11722
1627026000000|2021-07-23 07:40:00|6695|6694|6695|6693|6698|6696|6690|6688|7210
1627026300000|2021-07-23 07:45:00|6696|6694|6696|6694|6700|6698|6691|6689|2982
1627026600000|2021-07-23 07:50:00|6695|6693|6699|6696|6703|6701|6689|6687|7184
1627026900000|2021-07-23 07:55:00|6700|6697|6698|6695|6703|6700|6696|6694|3381
1627027200000|2021-07-23 08:00:00|6699|6696|6704|6702|6704|6702|6694|6692|8486
1627027500000|2021-07-23 08:05:00|6705|6703|6709|6707|6711|6708|6697|6696|8729
1627027800000|2021-07-23 08:10:00|6708|6706|6701|6699|6712|6710|6701|6699|9073
1627028100000|2021-07-23 08:15:00|6700|6698|6701|6699|6703|6701|6697|6696|9217
1627028400000|2021-07-23 08:20:00|6702|6700|6704|6702|6707|6704|6699|6698|10760
1627028700000|2021-07-23 08:25:00|6703|6703|6701|6699|6703|6703|6697|6695|5565
1627029000000|2021-07-23 08:30:00|6700|6700|6704|6703|6709|6708|6696|6695|17006
1627029300000|2021-07-23 08:35:00|6705|6704|6710|6708|6714|6713|6702|6700|16962
1627029600000|2021-07-23 08:40:00|6709|6707|6712|6710|6713|6711|6706|6705|5628
1627029900000|2021-07-23 08:45:00|6711|6709|6715|6713|6717|6715|6707|6706|9062
1627030200000|2021-07-23 08:50:00|6713|6712|6718|6715|6719|6717|6711|6710|4108
1627030500000|2021-07-23 08:55:00|6717|6716|6712|6711|6718|6717|6712|6710|4672
1627030800000|2021-07-23 09:00:00|6711|6710|6711|6709|6715|6713|6709|6707|2931
1627031100000|2021-07-23 09:05:00|6710|6708|6713|6711|6713|6712|6708|6707|2081
1627031400000|2021-07-23 09:10:00|6714|6712|6715|6713|6720|6719|6714|6712|13780
1627031700000|2021-07-23 09:15:00|6716|6714|6712|6710|6718|6717|6711|6710|1378
1627032000000|2021-07-23 09:20:00|6711|6709|6704|6702|6712|6709|6703|6702|3254
1627032300000|2021-07-23 09:25:00|6705|6703|6702|6699|6707|6706|6698|6697|3992
1627032600000|2021-07-23 09:30:00|6701|6700|6698|6697|6704|6702|6697|6696|8943
1627032900000|2021-07-23 09:35:00|6699|6698|6701|6700|6705|6704|6697|6696|9856
1627033200000|2021-07-23 09:40:00|6700|6699|6706|6704|6707|6705|6700|6699|6068
1627033500000|2021-07-23 09:45:00|6705|6705|6717|6716|6718|6717|6705|6703|5579
1627033800000|2021-07-23 09:50:00|6716|6715|6714|6713|6718|6717|6712|6711|35085
1627034100000|2021-07-23 09:55:00|6713|6712|6713|6712|6718|6717|6710|6709|38673
1627034400000|2021-07-23 10:00:00|6712|6711|6716|6715|6722|6720|6712|6711|9481
1627034700000|2021-07-23 10:05:00|6714|6713|6715|6714|6718|6717|6714|6713|6168
1627035000000|2021-07-23 10:10:00|6714|6713|6718|6716|6720|6718|6714|6713|4537
1627035300000|2021-07-23 10:15:00|6717|6717|6713|6712|6720|6718|6713|6712|10096
1627035600000|2021-07-23 10:20:00|6714|6713|6712|6710|6715|6713|6709|6708|6727
1627035900000|2021-07-23 10:25:00|6713|6711|6716|6715|6720|6718|6713|6711|4651
1627036200000|2021-07-23 10:30:00|6717|6716|6722|6720|6722|6721|6716|6715|6821
1627036500000|2021-07-23 10:35:00|6721|6721|6722|6720|6722|6721|6718|6717|3513
1627036800000|2021-07-23 10:40:00|6723|6721|6723|6722|6724|6723|6720|6719|7446
1627037100000|2021-07-23 10:45:00|6722|6721|6725|6724|6725|6724|6720|6719|5871
1627037400000|2021-07-23 10:50:00|6724|6723|6729|6727|6730|6729|6724|6723|17424
1627037700000|2021-07-23 10:55:00|6730|6728|6726|6724|6730|6728|6723|6722|8562
1627038000000|2021-07-23 11:00:00|6728|6725|6724|6723|6728|6726|6723|6722|103018
1627038300000|2021-07-23 11:05:00|6723|6722|6719|6717|6724|6723|6715|6714|6335
1627038600000|2021-07-23 11:10:00|6720|6718|6712|6711|6721|6719|6712|6710|5676
1627038900000|2021-07-23 11:15:00|6713|6712|6720|6718|6720|6718|6712|6711|2287
1627039200000|2021-07-23 11:20:00|6719|6717|6714|6712|6719|6717|6713|6711|3061
1627039500000|2021-07-23 11:25:00|6715|6713|6711|6710|6716|6714|6711|6710|976
1627039800000|2021-07-23 11:30:00|6712|6711|6722|6720|6722|6720|6712|6710|23917
1627040100000|2021-07-23 11:35:00|6723|6721|6727|6725|6730|6729|6723|6721|2412
1627040400000|2021-07-23 11:40:00|6726|6726|6727|6725|6730|6728|6726|6724|1298
1627040700000|2021-07-23 11:45:00|6726|6726|6725|6722|6726|6726|6721|6719|2236
1627041000000|2021-07-23 11:50:00|6724|6723|6725|6722|6725|6724|6721|6719|6260
1627041300000|2021-07-23 11:55:00|6724|6721|6727|6725|6727|6725|6722|6721|2930
1627041600000|2021-07-23 12:00:00|6726|6726|6728|6726|6730|6728|6724|6722|5213
1627041900000|2021-07-23 12:05:00|6727|6727|6722|6720|6729|6727|6720|6718|15558
1627042200000|2021-07-23 12:10:00|6723|6721|6721|6720|6726|6724|6721|6719|6517
1627042500000|2021-07-23 12:15:00|6722|6719|6721|6719|6723|6720|6717|6716|3353
1627042800000|2021-07-23 12:20:00|6722|6720|6724|6722|6726|6724|6721|6720|2724
1627043100000|2021-07-23 12:25:00|6725|6723|6724|6723|6727|6725|6720|6719|10324
1627043400000|2021-07-23 12:30:00|6723|6722|6723|6721|6726|6724|6719|6717|3522
1627043700000|2021-07-23 12:35:00|6722|6720|6719|6717|6723|6721|6716|6715|7585
1627044000000|2021-07-23 12:40:00|6720|6718|6718|6717|6720|6718|6712|6711|8145
1627044300000|2021-07-23 12:45:00|6717|6716|6717|6715|6719|6717|6715|6714|3508
1627044600000|2021-07-23 12:50:00|6716|6716|6716|6714|6719|6718|6714|6713|11342
1627044900000|2021-07-23 12:55:00|6717|6715|6723|6721|6724|6723|6717|6714|9922
1627045200000|2021-07-23 13:00:00|6722|6720|6719|6717|6724|6723|6718|6716|20412
1627045500000|2021-07-23 13:05:00|6718|6718|6713|6712|6719|6718|6713|6711|3146
1627045800000|2021-07-23 13:10:00|6714|6713|6716|6715|6718|6717|6711|6710|8764
1627046100000|2021-07-23 13:15:00|6715|6714|6714|6713|6716|6715|6711|6710|14422
1627046400000|2021-07-23 13:20:00|6713|6712|6711|6710|6714|6713|6711|6710|7687
1627046700000|2021-07-23 13:25:00|6710|6709|6717|6715|6717|6716|6710|6709|8690
1627047000000|2021-07-23 13:30:00|6716|6714|6722|6720|6722|6721|6713|6711|9499
1627047300000|2021-07-23 13:35:00|6723|6721|6719|6717|6729|6727|6714|6713|13613
1627047600000|2021-07-23 13:40:00|6720|6718|6723|6721|6725|6723|6717|6715|9348
1627047900000|2021-07-23 13:45:00|6722|6722|6719|6717|6725|6724|6717|6716|8825
1627048200000|2021-07-23 13:50:00|6718|6716|6705|6703|6720|6717|6703|6702|6836
1627048500000|2021-07-23 13:55:00|6704|6702|6699|6697|6706|6704|6695|6693|24526
1627048800000|2021-07-23 14:00:00|6700|6698|6701|6700|6701|6700|6695|6693|6958
1627049100000|2021-07-23 14:05:00|6700|6699|6709|6707|6710|6708|6699|6698|6011
1627049400000|2021-07-23 14:10:00|6708|6708|6704|6703|6710|6709|6699|6696|4473
1627049700000|2021-07-23 14:15:00|6705|6702|6705|6704|6710|6709|6703|6702|8975
1627050000000|2021-07-23 14:20:00|6704|6703|6707|6705|6709|6707|6701|6699|8042
1627050300000|2021-07-23 14:25:00|6706|6704|6714|6712|6714|6713|6704|6702|7784
1627050600000|2021-07-23 14:30:00|6713|6713|6707|6706|6716|6714|6707|6706|10339
1627050900000|2021-07-23 14:35:00|6708|6707|6708|6706|6715|6714|6707|6706|6846
1627051200000|2021-07-23 14:40:00|6709|6707|6714|6712|6718|6716|6708|6706|7546
1627051500000|2021-07-23 14:45:00|6713|6713|6717|6715|6717|6716|6709|6708|16072
1627051800000|2021-07-23 14:50:00|6716|6714|6715|6714|6720|6718|6714|6712|8306
1627052100000|2021-07-23 14:55:00|6714|6713|6710|6709|6717|6715|6710|6708|11438
1627052400000|2021-07-23 15:00:00|6711|6710|6704|6702|6713|6712|6703|6702|9352
1627052700000|2021-07-23 15:05:00|6703|6703|6705|6703|6706|6704|6702|6700|10107
1627053000000|2021-07-23 15:10:00|6704|6704|6705|6703|6707|6705|6700|6699|8690
1627053300000|2021-07-23 15:15:00|6706|6704|6702|6701|6709|6707|6701|6699|21610
1627053600000|2021-07-23 15:20:00|6703|6702|6700|6698|6703|6702|6698|6696|12790
1627053900000|2021-07-23 15:25:00|6699|6699|6704|6702|6710|6708|6699|6697|23734
1627282800000|2021-07-26 07:00:00|6697|6692|6707|6704|6718|6714|6696|6692|29228
1627283100000|2021-07-26 07:05:00|6706|6703|6716|6713|6720|6717|6701|6698|19555
1627283400000|2021-07-26 07:10:00|6715|6712|6705|6703|6715|6712|6704|6702|2487
1627283700000|2021-07-26 07:15:00|6706|6704|6704|6702|6711|6708|6699|6696|12478
1627284000000|2021-07-26 07:20:00|6703|6701|6685|6683|6704|6702|6684|6681|36226
1627284300000|2021-07-26 07:25:00|6686|6684|6682|6679|6694|6692|6681|6679|12342
1627284600000|2021-07-26 07:30:00|6683|6680|6696|6694|6699|6697|6682|6680|15391
1627284900000|2021-07-26 07:35:00|6697|6695|6696|6693|6703|6701|6690|6689|8907
1627285200000|2021-07-26 07:40:00|6695|6692|6682|6679|6696|6694|6681|6679|13387
1627285500000|2021-07-26 07:45:00|6681|6678|6685|6683|6690|6688|6677|6676|12719
1627285800000|2021-07-26 07:50:00|6686|6684|6691|6689|6692|6690|6684|6683|6508
1627286100000|2021-07-26 07:55:00|6692|6690|6692|6691|6696|6694|6691|6689|2947
1627286400000|2021-07-26 08:00:00|6691|6690|6677|6676|6693|6690|6675|6673|13929
1627286700000|2021-07-26 08:05:00|6678|6677|6679|6676|6684|6681|6675|6674|14370
1627287000000|2021-07-26 08:10:00|6678|6675|6672|6671|6678|6675|6666|6664|13340
1627287300000|2021-07-26 08:15:00|6671|6670|6671|6669|6673|6672|6669|6667|4498
1627287600000|2021-07-26 08:20:00|6670|6668|6666|6664|6671|6670|6661|6660|18107
1627287900000|2021-07-26 08:25:00|6665|6663|6671|6670|6671|6670|6665|6662|8951
1627288200000|2021-07-26 08:30:00|6672|6671|6682|6679|6682|6680|6671|6669|5293
1627288500000|2021-07-26 08:35:00|6681|6680|6685|6683|6689|6688|6680|6679|12451
1627288800000|2021-07-26 08:40:00|6684|6682|6687|6684|6687|6685|6681|6680|4612
1627289100000|2021-07-26 08:45:00|6686|6683|6681|6679|6690|6688|6679|6678|8087
1627289400000|2021-07-26 08:50:00|6680|6678|6679|6678|6682|6681|6679|6677|2049
1627289700000|2021-07-26 08:55:00|6678|6677|6679|6677|6682|6679|6676|6674|7760
1627290000000|2021-07-26 09:00:00|6678|6676|6680|6678|6682|6681|6677|6675|5760
1627290300000|2021-07-26 09:05:00|6681|6679|6691|6690|6694|6692|6681|6679|5759
1627290600000|2021-07-26 09:10:00|6690|6689|6689|6688|6691|6690|6686|6685|2649
1627290900000|2021-07-26 09:15:00|6690|6689|6691|6689|6693|6692|6689|6688|4248
1627291200000|2021-07-26 09:20:00|6692|6690|6697|6695|6697|6695|6690|6689|1728
1627291500000|2021-07-26 09:25:00|6698|6696|6696|6694|6703|6702|6695|6694|12816
1627291800000|2021-07-26 09:30:00|6695|6695|6702|6700|6704|6702|6693|6692|3570
1627292100000|2021-07-26 09:35:00|6703|6701|6708|6706|6708|6706|6698|6696|5093
1627292400000|2021-07-26 09:40:00|6707|6707|6709|6708|6709|6708|6706|6705|2229
1627292700000|2021-07-26 09:45:00|6710|6709|6711|6709|6714|6712|6709|6708|2126
1627293000000|2021-07-26 09:50:00|6710|6708|6707|6706|6711|6709|6705|6704|5092
1627293300000|2021-07-26 09:55:00|6708|6707|6713|6711|6713|6712|6707|6706|4411
1627293600000|2021-07-26 10:00:00|6712|6712|6715|6714|6717|6715|6709|6708|8548
1627293900000|2021-07-26 10:05:00|6716|6715|6718|6717|6722|6720|6716|6715|5341
1627294200000|2021-07-26 10:10:00|6719|6718|6719|6718|6721|6719|6717|6715|14353
1627294500000|2021-07-26 10:15:00|6720|6717|6715|6714|6720|6717|6713|6712|6511
1627294800000|2021-07-26 10:20:00|6714|6713|6716|6715|6718|6717|6714|6712|5095
1627295100000|2021-07-26 10:25:00|6717|6714|6720|6719|6720|6719|6715|6714|5077
1627295400000|2021-07-26 10:30:00|6719|6718|6721|6720|6724|6722|6718|6717|6959
1627295700000|2021-07-26 10:35:00|6720|6719|6722|6721|6726|6725|6720|6719|47347
1627296000000|2021-07-26 10:40:00|6723|6720|6723|6721|6728|6726|6722|6720|4868
1627296300000|2021-07-26 10:45:00|6722|6720|6721|6719|6723|6721|6718|6717|3396
1627296600000|2021-07-26 10:50:00|6720|6720|6714|6713|6723|6722|6714|6713|2586
1627296900000|2021-07-26 10:55:00|6715|6714|6711|6709|6716|6714|6708|6706|5261
1627297200000|2021-07-26 11:00:00|6712|6706|6716|6714|6717|6715|6711|6706|3665
1627297500000|2021-07-26 11:05:00|6717|6713|6716|6715|6723|6722|6715|6713|21460
1627297800000|2021-07-26 11:10:00|6717|6714|6721|6719|6721|6720|6714|6713|20267
1627298100000|2021-07-26 11:15:00|6720|6720|6720|6719|6723|6722|6719|6718|1174
1627298400000|2021-07-26 11:20:00|6721|6720|6723|6721|6723|6721|6716|6714|3176
1627298700000|2021-07-26 11:25:00|6724|6722|6723|6721|6726|6725|6720|6719|1490
1627299000000|2021-07-26 11:30:00|6722|6720|6721|6719|6722|6721|6718|6716|1931
1627299300000|2021-07-26 11:35:00|6720|6720|6728|6726|6730|6729|6720|6719|13770
1627299600000|2021-07-26 11:40:00|6727|6725|6724|6723|6728|6726|6723|6722|4485
1627299900000|2021-07-26 11:45:00|6725|6724|6724|6723|6727|6725|6724|6722|1374
1627300200000|2021-07-26 11:50:00|6725|6724|6726|6724|6727|6726|6724|6723|1616
1627300500000|2021-07-26 11:55:00|6725|6723|6731|6730|6732|6730|6723|6722|6833
1627300800000|2021-07-26 12:00:00|6730|6729|6731|6729|6735|6734|6728|6727|9837
1627301100000|2021-07-26 12:05:00|6730|6730|6732|6730|6735|6734|6728|6727|11718
1627301400000|2021-07-26 12:10:00|6733|6731|6735|6734|6738|6737|6733|6731|4214
1627301700000|2021-07-26 12:15:00|6734|6733|6741|6739|6742|6740|6732|6731|6679
1627302000000|2021-07-26 12:20:00|6740|6740|6741|6740|6745|6743|6740|6739|6123
1627302300000|2021-07-26 12:25:00|6742|6741|6734|6732|6742|6741|6734|6732|6800
1627302600000|2021-07-26 12:30:00|6735|6733|6726|6724|6735|6734|6725|6723|3934
1627302900000|2021-07-26 12:35:00|6725|6723|6728|6727|6730|6729|6725|6723|5377
1627303200000|2021-07-26 12:40:00|6727|6726|6725|6724|6728|6727|6724|6722|9769
1627303500000|2021-07-26 12:45:00|6726|6726|6723|6722|6727|6726|6722|6720|4024
1627303800000|2021-07-26 12:50:00|6722|6721|6721|6720|6724|6723|6720|6719|3892
1627304100000|2021-07-26 12:55:00|6720|6719|6723|6722|6724|6723|6719|6717|2041
1627304400000|2021-07-26 13:00:00|6722|6721|6725|6724|6725|6724|6720|6719|2813
1627304700000|2021-07-26 13:05:00|6724|6723|6723|6722|6727|6725|6723|6721|3406
1627305000000|2021-07-26 13:10:00|6724|6723|6724|6722|6726|6725|6721|6720|3098
1627305300000|2021-07-26 13:15:00|6725|6723|6730|6729|6733|6732|6724|6723|7326
1627305600000|2021-07-26 13:20:00|6729|6728|6727|6726|6730|6729|6727|6725|1065
1627305900000|2021-07-26 13:25:00|6726|6725|6729|6727|6732|6731|6726|6725|2669
1627306200000|2021-07-26 13:30:00|6728|6726|6738|6737|6743|6742|6727|6725|18176
1627306500000|2021-07-26 13:35:00|6737|6736|6735|6733|6744|6743|6730|6728|7028
1627306800000|2021-07-26 13:40:00|6736|6732|6720|6718|6736|6733|6718|6716|1662
1627307100000|2021-07-26 13:45:00|6721|6719|6725|6723|6731|6728|6721|6719|2132
1627307400000|2021-07-26 13:50:00|6726|6724|6731|6730|6734|6732|6725|6724|4884
1627307700000|2021-07-26 13:55:00|6732|6729|6732|6730|6734|6733|6729|6728|8439
1627308000000|2021-07-26 14:00:00|6731|6729|6734|6732|6739|6737|6731|6729|20675
1627308300000|2021-07-26 14:05:00|6735|6733|6741|6739|6744|6742|6733|6732|4741
1627308600000|2021-07-26 14:10:00|6742|6740|6733|6732|6743|6741|6733|6732|16684
1627308900000|2021-07-26 14:15:00|6734|6733|6736|6734|6740|6738|6734|6732|6953
1627309200000|2021-07-26 14:20:00|6737|6735|6737|6735|6741|6739|6734|6733|8274
1627309500000|2021-07-26 14:25:00|6736|6734|6725|6723|6736|6734|6724|6723|14446
1627309800000|2021-07-26 14:30:00|6726|6724|6731|6729|6732|6729|6721|6720|23370
1627310100000|2021-07-26 14:35:00|6730|6728|6729|6728|6731|6730|6726|6725|19532
1627310400000|2021-07-26 14:40:00|6728|6727|6728|6726|6732|6731|6727|6726|9992
1627310700000|2021-07-26 14:45:00|6727|6727|6742|6741|6743|6741|6725|6724|11375
1627311000000|2021-07-26 14:50:00|6743|6742|6739|6737|6743|6742|6738|6737|9991
1627311300000|2021-07-26 14:55:00|6738|6738|6737|6736|6742|6741|6737|6736|6821
1627311600000|2021-07-26 15:00:00|6736|6735|6738|6737|6740|6739|6734|6733|7800
1627311900000|2021-07-26 15:05:00|6739|6738|6740|6739|6744|6743|6737|6736|7803
1627312200000|2021-07-26 15:10:00|6739|6738|6742|6740|6744|6743|6738|6737|16222
1627312500000|2021-07-26 15:15:00|6741|6741|6743|6742|6748|6747|6740|6739|14548
1627312800000|2021-07-26 15:20:00|6744|6743|6746|6744|6746|6745|6743|6742|8567
1627313100000|2021-07-26 15:25:00|6745|6745|6754|6753|6756|6754|6743|6742|24688
1627369200000|2021-07-27 07:00:00|6718|6712|6727|6724|6737|6733|6717|6712|30710
1627369500000|2021-07-27 07:05:00|6726|6723|6713|6710|6726|6723|6705|6702|10895
1627369800000|2021-07-27 07:10:00|6712|6711|6691|6689|6715|6712|6688|6686|22617
1627370100000|2021-07-27 07:15:00|6692|6690|6699|6696|6701|6699|6688|6686|34837
1627370400000|2021-07-27 07:20:00|6700|6697|6691|6689|6702|6700|6683|6680|11786
1627370700000|2021-07-27 07:25:00|6690|6688|6685|6684|6693|6691|6684|6683|16252
1627371000000|2021-07-27 07:30:00|6684|6683|6698|6697|6701|6698|6675|6674|54237
1627371300000|2021-07-27 07:35:00|6697|6696|6688|6685|6700|6699|6686|6685|17428
1627371600000|2021-07-27 07:40:00|6689|6686|6683|6681|6692|6691|6682|6680|9900
1627371900000|2021-07-27 07:45:00|6682|6680|6691|6687|6695|6693|6682|6679|12973
1627372200000|2021-07-27 07:50:00|6690|6686|6693|6692|6693|6692|6678|6676|16472
1627372500000|2021-07-27 07:55:00|6692|6691|6697|6695|6704|6703|6688|6686|11304
1627372800000|2021-07-27 08:00:00|6696|6694|6709|6706|6709|6707|6691|6690|9048
1627373100000|2021-07-27 08:05:00|6710|6707|6718|6715|6722|6720|6707|6705|15849
1627373400000|2021-07-27 08:10:00|6717|6714|6712|6709|6718|6714|6706|6705|15687
1627373700000|2021-07-27 08:15:00|6713|6710|6697|6695|6713|6711|6694|6693|17379
1627374000000|2021-07-27 08:20:00|6698|6694|6697|6695|6700|6699|6687|6686|16044
1627374300000|2021-07-27 08:25:00|6696|6694|6693|6691|6697|6694|6690|6689|5130
1627374600000|2021-07-27 08:30:00|6694|6692|6704|6702|6704|6702|6694|6692|6752
1627374900000|2021-07-27 08:35:00|6703|6701|6700|6698|6705|6703|6697|6695|8214
1627375200000|2021-07-27 08:40:00|6699|6697|6717|6715|6720|6718|6695|6693|7596
1627375500000|2021-07-27 08:45:00|6716|6714|6715|6714|6716|6714|6707|6705|8501
1627375800000|2021-07-27 08:50:00|6716|6713|6713|6711|6718|6716|6712|6710|6528
1627376100000|2021-07-27 08:55:00|6712|6712|6708|6706|6716|6714|6707|6705|5899
1627376400000|2021-07-27 09:00:00|6709|6707|6707|6704|6710|6708|6703|6701|3926
1627376700000|2021-07-27 09:05:00|6706|6703|6700|6698|6706|6705|6696|6693|2551
1627377000000|2021-07-27 09:10:00|6701|6699|6693|6690|6704|6702|6692|6690|7393
1627377300000|2021-07-27 09:15:00|6692|6689|6707|6706|6710|6708|6690|6689|7004
1627377600000|2021-07-27 09:20:00|6708|6705|6709|6706|6712|6711|6705|6702|16887
1627377900000|2021-07-27 09:25:00|6708|6707|6703|6702|6709|6707|6702|6700|2103
1627378200000|2021-07-27 09:30:00|6702|6701|6703|6701|6704|6703|6699|6697|5200
1627378500000|2021-07-27 09:35:00|6702|6700|6714|6711|6720|6718|6702|6700|11039
1627378800000|2021-07-27 09:40:00|6713|6712|6714|6712|6719|6717|6710|6708|3712
1627379100000|2021-07-27 09:45:00|6715|6714|6711|6710|6717|6715|6710|6709|4349
1627379400000|2021-07-27 09:50:00|6712|6711|6713|6711|6719|6717|6710|6708|10733
1627379700000|2021-07-27 09:55:00|6712|6710|6708|6707|6714|6712|6708|6706|3274
1627380000000|2021-07-27 10:00:00|6709|6706|6712|6710|6713|6711|6706|6705|2346
1627380300000|2021-07-27 10:05:00|6713|6711|6709|6708|6715|6713|6704|6703|3629
1627380600000|2021-07-27 10:10:00|6710|6709|6706|6704|6715|6712|6706|6704|4488
1627380900000|2021-07-27 10:15:00|6705|6703|6711|6709|6713|6710|6704|6702|6507
1627381200000|2021-07-27 10:20:00|6712|6710|6712|6709|6718|6716|6709|6707|10434
1627381500000|2021-07-27 10:25:00|6713|6710|6711|6708|6714|6712|6708|6707|4727
1627381800000|2021-07-27 10:30:00|6712|6709|6714|6712|6718|6716|6712|6709|4366
1627382100000|2021-07-27 10:35:00|6715|6713|6711|6708|6717|6715|6711|6708|3101
1627382400000|2021-07-27 10:40:00|6710|6709|6713|6710|6713|6711|6708|6707|2163
1627382700000|2021-07-27 10:45:00|6712|6711|6714|6712|6716|6714|6711|6709|1328
1627383000000|2021-07-27 10:50:00|6713|6711|6715|6713|6716|6714|6710|6709|1184
1627383300000|2021-07-27 10:55:00|6714|6712|6718|6717|6718|6717|6713|6711|1568
1627383600000|2021-07-27 11:00:00|6717|6715|6721|6719|6722|6721|6717|6715|10483
1627383900000|2021-07-27 11:05:00|6720|6720|6725|6722|6725|6722|6718|6717|3584
1627384200000|2021-07-27 11:10:00|6724|6721|6723|6721|6725|6723|6719|6718|3152
1627384500000|2021-07-27 11:15:00|6724|6722|6722|6720|6724|6722|6720|6719|3165
1627384800000|2021-07-27 11:20:00|6723|6721|6722|6720|6723|6722|6719|6718|5693
1627385100000|2021-07-27 11:25:00|6723|6722|6720|6718|6724|6722|6718|6717|1323
1627385400000|2021-07-27 11:30:00|6719|6717|6718|6717|6722|6721|6718|6717|2813
1627385700000|2021-07-27 11:35:00|6719|6718|6725|6724|6725|6724|6718|6717|3344
1627386000000|2021-07-27 11:40:00|6724|6723|6720|6718|6724|6723|6719|6717|1959
1627386300000|2021-07-27 11:45:00|6721|6717|6713|6711|6722|6720|6712|6711|3662
1627386600000|2021-07-27 11:50:00|6712|6710|6707|6705|6712|6710|6706|6704|2755
1627386900000|2021-07-27 11:55:00|6706|6704|6711|6708|6711|6709|6704|6702|2718
1627387200000|2021-07-27 12:00:00|6710|6709|6715|6712|6715|6713|6708|6706|3494
1627387500000|2021-07-27 12:05:00|6714|6713|6706|6703|6715|6714|6704|6702|5463
1627387800000|2021-07-27 12:10:00|6705|6702|6701|6700|6705|6703|6701|6700|9598
1627388100000|2021-07-27 12:15:00|6702|6699|6697|6694|6702|6699|6694|6693|47286
1627388400000|2021-07-27 12:20:00|6698|6695|6693|6692|6702|6701|6693|6691|12822
1627388700000|2021-07-27 12:25:00|6694|6693|6693|6692|6695|6694|6689|6687|7127
1627389000000|2021-07-27 12:30:00|6692|6691|6684|6682|6692|6691|6683|6682|5016
1627389300000|2021-07-27 12:35:00|6685|6681|6681|6679|6688|6687|6674|6672|16184
1627389600000|2021-07-27 12:40:00|6682|6680|6684|6683|6690|6689|6681|6680|6582
1627389900000|2021-07-27 12:45:00|6683|6682|6694|6692|6694|6693|6683|6681|4092
1627390200000|2021-07-27 12:50:00|6693|6691|6697|6694|6699|6697|6691|6690|3661
1627390500000|2021-07-27 12:55:00|6696|6695|6700|6698|6701|6699|6695|6693|3072
1627390800000|2021-07-27 13:00:00|6701|6700|6706|6703|6707|6705|6701|6698|4098
1627391100000|2021-07-27 13:05:00|6707|6704|6705|6703|6709|6707|6703|6701|2196
1627391400000|2021-07-27 13:10:00|6704|6704|6694|6691|6707|6706|6693|6691|5435
1627391700000|2021-07-27 13:15:00|6695|6692|6695|6693|6699|6697|6693|6691|4567
1627392000000|2021-07-27 13:20:00|6696|6694|6704|6702|6705|6703|6695|6694|4034
1627392300000|2021-07-27 13:25:00|6703|6701|6707|6705|6708|6706|6701|6700|3701
1627392600000|2021-07-27 13:30:00|6706|6704|6698|6695|6707|6705|6684|6682|30471
1627392900000|2021-07-27 13:35:00|6699|6696|6694|6691|6707|6704|6689|6687|13650
1627393200000|2021-07-27 13:40:00|6693|6690|6682|6680|6699|6696|6681|6679|13329
1627393500000|2021-07-27 13:45:00|6683|6681|6695|6692|6701|6699|6683|6681|14265
1627393800000|2021-07-27 13:50:00|6694|6691|6691|6689|6700|6698|6688|6686|12301
1627394100000|2021-07-27 13:55:00|6690|6688|6687|6686|6700|6698|6686|6684|10354
1627394400000|2021-07-27 14:00:00|6688|6685|6690|6689|6700|6699|6687|6685|10474
1627394700000|2021-07-27 14:05:00|6691|6690|6691|6688|6700|6698|6689|6687|8711
1627395000000|2021-07-27 14:10:00|6690|6687|6683|6682|6692|6690|6681|6680|15055
1627395300000|2021-07-27 14:15:00|6684|6681|6681|6679|6686|6685|6673|6671|18835
1627395600000|2021-07-27 14:20:00|6680|6678|6693|6691|6696|6695|6679|6677|18335
1627395900000|2021-07-27 14:25:00|6694|6692|6694|6692|6699|6697|6688|6686|16040
1627396200000|2021-07-27 14:30:00|6693|6691|6687|6685|6695|6693|6683|6681|7776
1627396500000|2021-07-27 14:35:00|6688|6686|6687|6685|6692|6691|6680|6678|8942
1627396800000|2021-07-27 14:40:00|6686|6686|6687|6686|6694|6692|6686|6684|15921
1627397100000|2021-07-27 14:45:00|6686|6685|6686|6683|6693|6691|6683|6681|6288
1627397400000|2021-07-27 14:50:00|6687|6684|6688|6687|6690|6688|6683|6680|5599
1627397700000|2021-07-27 14:55:00|6689|6688|6695|6694|6699|6698|6689|6688|5512
1627398000000|2021-07-27 15:00:00|6694|6693|6699|6698|6699|6698|6694|6693|5061
1627398300000|2021-07-27 15:05:00|6700|6697|6698|6697|6702|6701|6696|6695|5713
1627398600000|2021-07-27 15:10:00|6699|6698|6699|6698|6702|6701|6697|6696|9015
1627398900000|2021-07-27 15:15:00|6700|6699|6694|6692|6701|6700|6691|6690|35106
1627399200000|2021-07-27 15:20:00|6693|6691|6704|6703|6707|6705|6693|6691|14424
1627399500000|2021-07-27 15:25:00|6703|6702|6707|6704|6710|6708|6697|6696|23459
1627455600000|2021-07-28 07:00:00|6747|6737|6686|6683|6748|6738|6680|6670|28984
1627455900000|2021-07-28 07:05:00|6687|6684|6688|6687|6713|6709|6687|6682|16705
1627456200000|2021-07-28 07:10:00|6690|6688|6698|6696|6708|6702|6689|6687|19238
1627456500000|2021-07-28 07:15:00|6700|6697|6664|6660|6702|6700|6660|6657|30955
1627456800000|2021-07-28 07:20:00|6665|6661|6683|6678|6687|6684|6658|6656|48578
1627457100000|2021-07-28 07:25:00|6682|6679|6657|6655|6683|6680|6656|6652|84916
1627457400000|2021-07-28 07:30:00|6658|6656|6643|6641|6664|6661|6639|6637|33003
1627457700000|2021-07-28 07:35:00|6644|6642|6613|6611|6645|6642|6611|6608|36410
1627458000000|2021-07-28 07:40:00|6612|6610|6612|6610|6619|6616|6598|6595|62565
1627458300000|2021-07-28 07:45:00|6611|6609|6601|6599|6624|6622|6597|6595|28603
1627458600000|2021-07-28 07:50:00|6600|6598|6602|6598|6615|6613|6590|6587|70795
1627458900000|2021-07-28 07:55:00|6601|6599|6615|6613|6628|6626|6599|6598|99135
1627459200000|2021-07-28 08:00:00|6612|6611|6617|6615|6618|6617|6608|6605|53090
1627459500000|2021-07-28 08:05:00|6616|6614|6603|6601|6617|6616|6603|6600|53520
1627459800000|2021-07-28 08:10:00|6602|6600|6590|6588|6609|6607|6590|6588|47306
1627460100000|2021-07-28 08:15:00|6591|6587|6592|6589|6598|6594|6579|6578|33583
1627460400000|2021-07-28 08:20:00|6591|6588|6584|6583|6597|6596|6584|6582|22194
1627460700000|2021-07-28 08:25:00|6585|6582|6605|6603|6613|6611|6584|6582|23923
1627461000000|2021-07-28 08:30:00|6606|6604|6625|6623|6637|6635|6604|6603|29384
1627461300000|2021-07-28 08:35:00|6626|6622|6632|6631|6638|6635|6624|6622|9001
1627461600000|2021-07-28 08:40:00|6633|6632|6640|6638|6648|6646|6633|6631|14154
1627461900000|2021-07-28 08:45:00|6641|6639|6652|6649|6658|6654|6641|6639|18404
1627462200000|2021-07-28 08:50:00|6651|6650|6636|6635|6651|6650|6636|6634|16692
1627462500000|2021-07-28 08:55:00|6637|6634|6620|6618|6641|6639|6620|6618|16940
1627462800000|2021-07-28 09:00:00|6619|6617|6614|6612|6621|6620|6608|6607|22679
1627463100000|2021-07-28 09:05:00|6615|6613|6638|6635|6639|6636|6614|6613|20706
1627463400000|2021-07-28 09:10:00|6639|6636|6645|6642|6646|6644|6634|6632|32958
1627463700000|2021-07-28 09:15:00|6644|6643|6651|6650|6663|6659|6640|6638|40519
1627464000000|2021-07-28 09:20:00|6652|6651|6649|6648|6658|6657|6638|6636|50327
1627464300000|2021-07-28 09:25:00|6648|6647|6651|6649|6654|6652|6633|6631|29569
1627464600000|2021-07-28 09:30:00|6650|6648|6647|6645|6652|6650|6638|6636|22519
1627464900000|2021-07-28 09:35:00|6646|6646|6643|6641|6651|6650|6634|6631|55764
1627465200000|2021-07-28 09:40:00|6644|6642|6649|6648|6654|6652|6643|6642|7878
1627465500000|2021-07-28 09:45:00|6650|6649|6660|6657|6661|6657|6641|6639|17957
1627465800000|2021-07-28 09:50:00|6659|6656|6655|6653|6659|6657|6649|6646|6406
1627466100000|2021-07-28 09:55:00|6654|6652|6643|6641|6654|6652|6643|6640|18367
1627466400000|2021-07-28 10:00:00|6645|6642|6648|6647|6661|6659|6640|6638|31559
1627466700000|2021-07-28 10:05:00|6651|6650|6654|6652|6655|6653|6642|6639|69915
1627467000000|2021-07-28 10:10:00|6653|6651|6646|6643|6658|6655|6645|6642|17477
1627467300000|2021-07-28 10:15:00|6645|6644|6641|6639|6645|6644|6634|6632|23595
1627467600000|2021-07-28 10:20:00|6640|6638|6644|6642|6648|6645|6636|6633|14914
1627467900000|2021-07-28 10:25:00|6645|6643|6636|6634|6645|6643|6634|6631|8518
1627468200000|2021-07-28 10:30:00|6635|6633|6635|6632|6637|6636|6633|6632|4200
1627468500000|2021-07-28 10:35:00|6636|6634|6635|6632|6645|6643|6633|6631|10561
1627468800000|2021-07-28 10:40:00|6634|6631|6636|6633|6641|6640|6631|6629|6906
1627469100000|2021-07-28 10:45:00|6635|6632|6645|6643|6645|6644|6634|6632|7966
1627469400000|2021-07-28 10:50:00|6644|6642|6637|6635|6644|6642|6637|6634|2554
1627469700000|2021-07-28 10:55:00|6636|6634|6650|6647|6651|6650|6635|6633|73406
1627470000000|2021-07-28 11:00:00|6651|6645|6642|6640|6651|6647|6641|6640|14466
1627470300000|2021-07-28 11:05:00|6644|6643|6640|6638|6646|6644|6635|6632|46106
1627470600000|2021-07-28 11:10:00|6641|6639|6640|6638|6644|6643|6633|6632|17118
1627470900000|2021-07-28 11:15:00|6639|6637|6632|6631|6641|6639|6627|6625|34039
1627471200000|2021-07-28 11:20:00|6633|6632|6646|6644|6649|6647|6633|6632|56006
1627471500000|2021-07-28 11:25:00|6645|6643|6654|6652|6655|6654|6645|6643|15132
1627471800000|2021-07-28 11:30:00|6655|6654|6660|6658|6666|6664|6655|6652|38625
1627472100000|2021-07-28 11:35:00|6661|6659|6646|6644|6662|6661|6646|6644|9660
1627472400000|2021-07-28 11:40:00|6647|6645|6643|6640|6648|6645|6639|6638|6059
1627472700000|2021-07-28 11:45:00|6642|6639|6629|6627|6642|6640|6629|6627|11080
1627473000000|2021-07-28 11:50:00|6630|6626|6622|6620|6630|6628|6616|6615|18778
1627473300000|2021-07-28 11:55:00|6623|6621|6620|6617|6623|6621|6612|6610|21435
1627473600000|2021-07-28 12:00:00|6619|6616|6617|6616|6621|6620|6614|6613|14819
1627473900000|2021-07-28 12:05:00|6618|6617|6619|6617|6628|6626|6618|6617|17644
1627474200000|2021-07-28 12:10:00|6618|6616|6617|6616|6622|6620|6612|6610|14843
1627474500000|2021-07-28 12:15:00|6618|6617|6619|6616|6626|6623|6613|6612|31120
1627474800000|2021-07-28 12:20:00|6618|6615|6604|6602|6618|6615|6602|6601|20429
1627475100000|2021-07-28 12:25:00|6605|6603|6606|6604|6607|6606|6602|6600|29490
1627475400000|2021-07-28 12:30:00|6605|6603|6608|6606|6620|6617|6604|6602|14938
1627475700000|2021-07-28 12:35:00|6609|6607|6617|6614|6618|6617|6608|6607|22762
1627476000000|2021-07-28 12:40:00|6616|6613|6620|6618|6624|6622|6613|6611|9405
1627476300000|2021-07-28 12:45:00|6621|6619|6622|6620|6627|6625|6620|6619|8264
1627476600000|2021-07-28 12:50:00|6621|6619|6625|6622|6630|6629|6619|6617|16283
1627476900000|2021-07-28 12:55:00|6624|6623|6629|6627|6630|6628|6619|6617|6169
1627477200000|2021-07-28 13:00:00|6630|6628|6645|6642|6649|6647|6630|6628|15459
1627477500000|2021-07-28 13:05:00|6646|6643|6652|6650|6655|6652|6644|6643|5935
1627477800000|2021-07-28 13:10:00|6651|6649|6661|6659|6661|6659|6649|6648|9561
1627478100000|2021-07-28 13:15:00|6662|6660|6652|6650|6666|6664|6650|6649|10023
1627478400000|2021-07-28 13:20:00|6653|6651|6651|6648|6659|6657|6649|6647|9139
1627478700000|2021-07-28 13:25:00|6649|6647|6641|6638|6649|6647|6636|6634|6395
1627479000000|2021-07-28 13:30:00|6640|6637|6642|6640|6653|6651|6627|6625|20131
1627479300000|2021-07-28 13:35:00|6641|6639|6652|6650|6655|6652|6633|6630|9184
1627479600000|2021-07-28 13:40:00|6653|6651|6655|6652|6660|6658|6647|6644|15292
1627479900000|2021-07-28 13:45:00|6654|6651|6651|6649|6660|6658|6646|6644|7824
1627480200000|2021-07-28 13:50:00|6652|6650|6641|6639|6654|6653|6641|6638|7492
1627480500000|2021-07-28 13:55:00|6638|6638|6634|6631|6647|6645|6629|6626|9020
1627480800000|2021-07-28 14:00:00|6633|6630|6632|6630|6634|6633|6627|6625|21314
1627481100000|2021-07-28 14:05:00|6631|6629|6635|6633|6641|6639|6627|6626|21290
1627481400000|2021-07-28 14:10:00|6636|6634|6631|6630|6637|6635|6629|6627|17945
1627481700000|2021-07-28 14:15:00|6632|6631|6633|6632|6644|6641|6631|6630|14190
1627482000000|2021-07-28 14:20:00|6634|6633|6642|6640|6649|6647|6633|6631|13718
1627482300000|2021-07-28 14:25:00|6641|6639|6641|6639|6648|6646|6638|6637|19592
1627482600000|2021-07-28 14:30:00|6640|6638|6650|6648|6654|6651|6639|6637|42147
1627482900000|2021-07-28 14:35:00|6651|6649|6645|6644|6652|6650|6637|6636|19263
1627483200000|2021-07-28 14:40:00|6644|6643|6639|6636|6648|6646|6636|6635|11033
1627483500000|2021-07-28 14:45:00|6640|6637|6650|6647|6651|6649|6639|6637|16122
1627483800000|2021-07-28 14:50:00|6651|6648|6649|6647|6654|6653|6646|6643|12996
1627484100000|2021-07-28 14:55:00|6648|6646|6642|6640|6649|6648|6642|6640|11379
1627484400000|2021-07-28 15:00:00|6641|6639|6631|6629|6643|6641|6628|6626|19983
1627484700000|2021-07-28 15:05:00|6632|6630|6631|6629|6632|6630|6624|6623|33621
1627485000000|2021-07-28 15:10:00|6630|6628|6637|6636|6638|6636|6628|6627|15882
1627485300000|2021-07-28 15:15:00|6638|6637|6637|6635|6640|6638|6634|6633|14006
1627485600000|2021-07-28 15:20:00|6638|6636|6645|6643|6646|6645|6637|6635|30042
1627485900000|2021-07-28 15:25:00|6644|6642|6652|6650|6654|6651|6643|6641|49736
1627542000000|2021-07-29 07:00:00|6699|6693|6669|6666|6712|6709|6668|6666|53588
1627542300000|2021-07-29 07:05:00|6668|6665|6691|6687|6701|6699|6659|6657|27368
1627542600000|2021-07-29 07:10:00|6692|6688|6710|6707|6710|6708|6686|6684|21553
1627542900000|2021-07-29 07:15:00|6709|6708|6709|6707|6714|6712|6692|6690|39795
1627543200000|2021-07-29 07:20:00|6710|6708|6716|6713|6726|6723|6709|6707|65134
1627543500000|2021-07-29 07:25:00|6715|6712|6720|6718|6737|6735|6714|6711|50856
1627543800000|2021-07-29 07:30:00|6719|6717|6705|6703|6726|6724|6705|6702|24375
1627544100000|2021-07-29 07:35:00|6704|6702|6688|6685|6717|6715|6687|6684|19830
1627544400000|2021-07-29 07:40:00|6687|6684|6681|6679|6688|6686|6677|6674|24070
1627544700000|2021-07-29 07:45:00|6682|6680|6695|6692|6697|6695|6680|6679|26338
1627545000000|2021-07-29 07:50:00|6694|6691|6697|6695|6699|6696|6688|6685|13347
1627545300000|2021-07-29 07:55:00|6696|6694|6692|6691|6699|6698|6691|6689|11530
1627545600000|2021-07-29 08:00:00|6693|6692|6696|6694|6704|6702|6693|6691|7949
1627545900000|2021-07-29 08:05:00|6697|6695|6689|6687|6706|6705|6688|6685|9506
1627546200000|2021-07-29 08:10:00|6690|6686|6694|6691|6700|6697|6688|6686|8972
1627546500000|2021-07-29 08:15:00|6695|6692|6702|6700|6702|6700|6689|6687|11581
1627546800000|2021-07-29 08:20:00|6701|6699|6693|6691|6703|6701|6688|6686|11972
1627547100000|2021-07-29 08:25:00|6694|6692|6697|6694|6700|6698|6693|6692|6995
1627547400000|2021-07-29 08:30:00|6696|6695|6704|6702|6706|6704|6696|6694|8826
1627547700000|2021-07-29 08:35:00|6703|6701|6704|6701|6705|6703|6699|6696|9495
1627548000000|2021-07-29 08:40:00|6703|6700|6694|6693|6703|6701|6691|6688|9952
1627548300000|2021-07-29 08:45:00|6695|6692|6700|6698|6700|6699|6693|6692|3421
1627548600000|2021-07-29 08:50:00|6699|6697|6698|6696|6699|6698|6694|6693|6939
1627548900000|2021-07-29 08:55:00|6699|6697|6691|6689|6701|6699|6690|6688|7447
1627549200000|2021-07-29 09:00:00|6692|6690|6700|6698|6702|6700|6691|6689|6791
1627549500000|2021-07-29 09:05:00|6699|6697|6696|6693|6705|6702|6696|6693|23701
1627549800000|2021-07-29 09:10:00|6695|6692|6702|6700|6704|6702|6694|6692|6281
1627550100000|2021-07-29 09:15:00|6701|6699|6703|6702|6703|6702|6698|6696|3578
1627550400000|2021-07-29 09:20:00|6704|6703|6705|6703|6707|6706|6703|6702|13419
1627550700000|2021-07-29 09:25:00|6704|6702|6699|6697|6704|6702|6694|6693|9116
1627551000000|2021-07-29 09:30:00|6700|6698|6704|6702|6706|6704|6696|6694|9087
1627551300000|2021-07-29 09:35:00|6703|6701|6706|6704|6710|6708|6702|6699|5219
1627551600000|2021-07-29 09:40:00|6707|6705|6714|6712|6715|6713|6705|6703|17209
1627551900000|2021-07-29 09:45:00|6712|6711|6711|6709|6717|6714|6711|6709|13837
1627552200000|2021-07-29 09:50:00|6710|6708|6705|6703|6711|6709|6704|6702|13588
1627552500000|2021-07-29 09:55:00|6706|6704|6711|6709|6712|6710|6705|6703|7051
1627552800000|2021-07-29 10:00:00|6710|6708|6718|6716|6720|6717|6708|6706|6496
1627553100000|2021-07-29 10:05:00|6719|6717|6718|6716|6723|6722|6717|6716|11389
1627553400000|2021-07-29 10:10:00|6717|6715|6714|6713|6720|6718|6711|6709|14682
1627553700000|2021-07-29 10:15:00|6715|6714|6716|6714|6719|6716|6712|6710|31378
1627554000000|2021-07-29 10:20:00|6715|6713|6721|6719|6722|6720|6715|6713|22138
1627554300000|2021-07-29 10:25:00|6719|6718|6722|6721|6724|6723|6718|6717|13591
1627554600000|2021-07-29 10:30:00|6723|6720|6728|6727|6729|6727|6722|6720|15530
1627554900000|2021-07-29 10:35:00|6729|6728|6734|6732|6735|6733|6725|6724|23248
1627555200000|2021-07-29 10:40:00|6733|6731|6730|6728|6734|6731|6725|6723|21085
1627555500000|2021-07-29 10:45:00|6731|6727|6728|6726|6731|6728|6722|6720|14329
1627555800000|2021-07-29 10:50:00|6727|6727|6723|6722|6729|6728|6723|6721|22457
1627556100000|2021-07-29 10:55:00|6724|6723|6729|6727|6730|6727|6721|6720|11003
1627556400000|2021-07-29 11:00:00|6727|6724|6723|6722|6727|6724|6722|6721|5744
1627556700000|2021-07-29 11:05:00|6722|6721|6723|6721|6724|6722|6720|6718|6247
1627557000000|2021-07-29 11:10:00|6722|6720|6724|6723|6725|6723|6719|6716|13350
1627557300000|2021-07-29 11:15:00|6722|6722|6719|6717|6725|6723|6719|6717|5506
1627557600000|2021-07-29 11:20:00|6720|6718|6714|6713|6720|6718|6713|6712|10744
1627557900000|2021-07-29 11:25:00|6715|6714|6723|6721|6724|6722|6714|6712|10451
1627558200000|2021-07-29 11:30:00|6722|6720|6719|6718|6722|6720|6717|6716|3014
1627558500000|2021-07-29 11:35:00|6720|6719|6721|6719|6723|6721|6719|6718|5121
1627558800000|2021-07-29 11:40:00|6720|6720|6724|6722|6725|6723|6718|6717|5878
1627559100000|2021-07-29 11:45:00|6725|6723|6725|6724|6725|6724|6722|6721|7740
1627559400000|2021-07-29 11:50:00|6726|6725|6722|6721|6730|6729|6722|6721|17643
1627559700000|2021-07-29 11:55:00|6721|6720|6720|6719|6724|6722|6720|6718|8785
1627560000000|2021-07-29 12:00:00|6721|6720|6721|6718|6725|6722|6719|6718|12275
1627560300000|2021-07-29 12:05:00|6722|6719|6720|6718|6723|6721|6719|6718|2780
1627560600000|2021-07-29 12:10:00|6719|6717|6720|6719|6721|6719|6716|6714|1443
1627560900000|2021-07-29 12:15:00|6721|6720|6719|6718|6722|6720|6719|6717|2953
1627561200000|2021-07-29 12:20:00|6720|6719|6720|6718|6721|6719|6716|6715|3057
1627561500000|2021-07-29 12:25:00|6719|6717|6715|6713|6720|6719|6713|6712|5029
1627561800000|2021-07-29 12:30:00|6716|6714|6707|6705|6716|6715|6703|6700|16792
1627562100000|2021-07-29 12:35:00|6708|6706|6702|6700|6709|6707|6697|6695|11245
1627562400000|2021-07-29 12:40:00|6703|6701|6702|6700|6709|6707|6701|6700|7048
1627562700000|2021-07-29 12:45:00|6701|6699|6704|6702|6708|6706|6701|6699|3880
1627563000000|2021-07-29 12:50:00|6703|6701|6702|6701|6706|6704|6702|6700|1963
1627563300000|2021-07-29 12:55:00|6704|6703|6699|6698|6705|6703|6699|6697|9226
1627563600000|2021-07-29 13:00:00|6698|6697|6700|6698|6706|6704|6697|6695|14705
1627563900000|2021-07-29 13:05:00|6699|6699|6696|6694|6700|6699|6695|6693|7617
1627564200000|2021-07-29 13:10:00|6697|6695|6697|6694|6698|6696|6694|6692|7821
1627564500000|2021-07-29 13:15:00|6698|6695|6696|6695|6703|6701|6696|6695|4494
1627564800000|2021-07-29 13:20:00|6697|6694|6692|6691|6704|6701|6692|6690|11355
1627565100000|2021-07-29 13:25:00|6691|6690|6693|6690|6698|6697|6691|6690|4636
1627565400000|2021-07-29 13:30:00|6694|6691|6689|6687|6702|6700|6686|6684|20465
1627565700000|2021-07-29 13:35:00|6688|6686|6687|6685|6692|6690|6684|6682|5571
1627566000000|2021-07-29 13:40:00|6688|6686|6683|6680|6693|6691|6679|6677|13299
1627566300000|2021-07-29 13:45:00|6682|6681|6685|6683|6686|6684|6676|6673|5102
1627566600000|2021-07-29 13:50:00|6686|6684|6676|6674|6691|6690|6675|6673|12001
1627566900000|2021-07-29 13:55:00|6675|6675|6684|6681|6689|6686|6675|6675|7138
1627567200000|2021-07-29 14:00:00|6683|6682|6681|6679|6686|6684|6680|6678|12117
1627567500000|2021-07-29 14:05:00|6680|6678|6689|6687|6690|6689|6677|6675|9270
1627567800000|2021-07-29 14:10:00|6690|6689|6693|6692|6694|6692|6688|6687|17813
1627568100000|2021-07-29 14:15:00|6694|6691|6691|6689|6698|6697|6691|6689|11280
1627568400000|2021-07-29 14:20:00|6690|6688|6685|6683|6690|6689|6683|6681|12280
1627568700000|2021-07-29 14:25:00|6686|6684|6686|6684|6689|6687|6682|6680|11254
1627569000000|2021-07-29 14:30:00|6685|6683|6683|6681|6685|6684|6678|6676|5407
1627569300000|2021-07-29 14:35:00|6684|6682|6681|6679|6686|6685|6677|6676|9858
1627569600000|2021-07-29 14:40:00|6682|6680|6684|6682|6685|6683|6676|6674|10778
1627569900000|2021-07-29 14:45:00|6685|6683|6687|6686|6690|6688|6682|6681|7125
1627570200000|2021-07-29 14:50:00|6686|6685|6676|6673|6686|6685|6676|6673|12245
1627570500000|2021-07-29 14:55:00|6675|6674|6676|6674|6676|6675|6672|6671|4287
1627570800000|2021-07-29 15:00:00|6677|6675|6678|6676|6679|6678|6672|6671|14980
1627571100000|2021-07-29 15:05:00|6679|6677|6678|6676|6680|6678|6677|6676|7360
1627571400000|2021-07-29 15:10:00|6677|6677|6679|6677|6680|6679|6676|6674|9288
1627571700000|2021-07-29 15:15:00|6680|6678|6682|6680|6683|6681|6678|6677|14056
1627572000000|2021-07-29 15:20:00|6681|6681|6681|6680|6686|6684|6681|6680|9417
1627572300000|2021-07-29 15:25:00|6680|6679|6686|6684|6687|6684|6678|6676|20152
1627628400000|2021-07-30 07:00:00|6668|6650|6620|6615|6671|6665|6620|6615|45395
1627628700000|2021-07-30 07:05:00|6621|6616|6619|6616|6624|6621|6602|6600|55945
1627629000000|2021-07-30 07:10:00|6621|6620|6629|6626|6634|6631|6612|6610|24789
1627629300000|2021-07-30 07:15:00|6630|6627|6633|6631|6640|6638|6618|6615|38485
1627629600000|2021-07-30 07:20:00|6634|6632|6617|6614|6634|6633|6606|6604|46549
1627629900000|2021-07-30 07:25:00|6616|6613|6610|6607|6629|6627|6605|6602|40986
1627630200000|2021-07-30 07:30:00|6609|6606|6620|6619|6626|6624|6602|6601|40590
1627630500000|2021-07-30 07:35:00|6621|6620|6620|6618|6624|6622|6614|6612|30505
1627630800000|2021-07-30 07:40:00|6621|6619|6620|6617|6627|6625|6618|6616|12956
1627631100000|2021-07-30 07:45:00|6619|6618|6626|6624|6630|6628|6615|6613|8655
1627631400000|2021-07-30 07:50:00|6627|6625|6635|6633|6636|6635|6623|6622|16062
1627631700000|2021-07-30 07:55:00|6634|6632|6633|6631|6636|6635|6630|6628|4527
1627632000000|2021-07-30 08:00:00|6632|6630|6640|6638|6640|6639|6629|6627|5466
1627632300000|2021-07-30 08:05:00|6639|6637|6640|6638|6652|6649|6637|6636|16827
1627632600000|2021-07-30 08:10:00|6641|6639|6645|6643|6646|6645|6639|6637|8505
1627632900000|2021-07-30 08:15:00|6644|6644|6649|6647|6649|6648|6641|6640|19122
1627633200000|2021-07-30 08:20:00|6648|6646|6657|6655|6663|6661|6646|6645|27618
1627633500000|2021-07-30 08:25:00|6658|6656|6643|6641|6660|6658|6640|6638|9924
1627633800000|2021-07-30 08:30:00|6644|6642|6641|6638|6644|6643|6639|6638|9619
1627634100000|2021-07-30 08:35:00|6640|6639|6651|6649|6656|6655|6640|6639|13215
1627634400000|2021-07-30 08:40:00|6650|6648|6645|6642|6652|6650|6641|6640|8489
1627634700000|2021-07-30 08:45:00|6644|6641|6639|6637|6646|6645|6637|6634|10820
1627635000000|2021-07-30 08:50:00|6638|6638|6627|6625|6639|6638|6627|6625|14411
1627635300000|2021-07-30 08:55:00|6628|6626|6633|6631|6636|6635|6626|6624|7330
1627635600000|2021-07-30 09:00:00|6634|6632|6623|6621|6636|6634|6622|6621|13646
1627635900000|2021-07-30 09:05:00|6622|6620|6622|6620|6622|6621|6613|6612|10145
1627636200000|2021-07-30 09:10:00|6623|6621|6616|6615|6626|6624|6614|6613|13490
1627636500000|2021-07-30 09:15:00|6617|6616|6611|6609|6619|6618|6609|6607|11277
1627636800000|2021-07-30 09:20:00|6612|6610|6609|6607|6622|6621|6608|6607|22152
1627637100000|2021-07-30 09:25:00|6610|6608|6617|6615|6619|6617|6610|6608|7203
1627637400000|2021-07-30 09:30:00|6618|6616|6617|6615|6625|6623|6615|6614|7713
1627637700000|2021-07-30 09:35:00|6616|6616|6612|6611|6618|6617|6608|6607|8909
1627638000000|2021-07-30 09:40:00|6613|6612|6613|6611|6619|6617|6612|6610|4783
1627638300000|2021-07-30 09:45:00|6612|6612|6605|6603|6622|6620|6605|6603|47529
1627638600000|2021-07-30 09:50:00|6604|6604|6604|6602|6607|6606|6598|6597|64974
1627638900000|2021-07-30 09:55:00|6603|6603|6601|6599|6607|6605|6599|6598|23495
1627639200000|2021-07-30 10:00:00|6600|6600|6609|6607|6612|6611|6600|6599|23307
1627639500000|2021-07-30 10:05:00|6608|6606|6615|6613|6618|6617|6607|6606|7281
1627639800000|2021-07-30 10:10:00|6614|6612|6608|6606|6615|6613|6604|6602|8067
1627640100000|2021-07-30 10:15:00|6609|6608|6628|6627|6629|6627|6608|6607|15472
1627640400000|2021-07-30 10:20:00|6629|6628|6626|6623|6638|6636|6625|6623|3798
1627640700000|2021-07-30 10:25:00|6627|6624|6622|6620|6628|6627|6620|6619|11264
1627641000000|2021-07-30 10:30:00|6623|6619|6622|6620|6624|6622|6620|6618|2987
1627641300000|2021-07-30 10:35:00|6623|6621|6625|6623|6625|6624|6617|6615|5025
1627641600000|2021-07-30 10:40:00|6624|6622|6624|6622|6628|6627|6622|6620|4658
1627641900000|2021-07-30 10:45:00|6623|6621|6623|6622|6623|6622|6620|6618|6298
1627642200000|2021-07-30 10:50:00|6622|6621|6624|6622|6629|6627|6622|6621|4323
1627642500000|2021-07-30 10:55:00|6623|6623|6627|6626|6627|6626|6622|6621|4139
1627642800000|2021-07-30 11:00:00|6626|6623|6625|6624|6626|6625|6622|6620|7707
1627643100000|2021-07-30 11:05:00|6626|6625|6622|6620|6626|6625|6620|6619|10327
1627643400000|2021-07-30 11:10:00|6623|6621|6621|6619|6623|6622|6619|6618|4976
1627643700000|2021-07-30 11:15:00|6622|6620|6623|6621|6626|6625|6621|6619|5121
1627644000000|2021-07-30 11:20:00|6622|6620|6624|6623|6624|6623|6616|6615|10832
1627644300000|2021-07-30 11:25:00|6625|6624|6632|6629|6636|6634|6622|6621|18925
1627644600000|2021-07-30 11:30:00|6631|6628|6627|6626|6632|6630|6624|6622|11053
1627644900000|2021-07-30 11:35:00|6626|6625|6628|6626|6633|6632|6626|6625|6504
1627645200000|2021-07-30 11:40:00|6629|6627|6626|6624|6629|6628|6622|6620|3997
1627645500000|2021-07-30 11:45:00|6625|6625|6625|6623|6626|6625|6622|6620|3173
1627645800000|2021-07-30 11:50:00|6626|6624|6632|6631|6634|6633|6624|6623|7714
1627646100000|2021-07-30 11:55:00|6633|6632|6627|6625|6634|6632|6627|6625|3448
1627646400000|2021-07-30 12:00:00|6628|6626|6615|6612|6628|6627|6611|6610|17523
1627646700000|2021-07-30 12:05:00|6614|6613|6617|6615|6618|6616|6613|6612|7886
1627647000000|2021-07-30 12:10:00|6616|6616|6620|6618|6620|6619|6615|6613|11070
1627647300000|2021-07-30 12:15:00|6619|6617|6618|6617|6620|6619|6616|6615|7892
1627647600000|2021-07-30 12:20:00|6619|6618|6618|6616|6622|6621|6616|6614|6714
1627647900000|2021-07-30 12:25:00|6617|6617|6612|6611|6618|6617|6612|6611|8999
1627648200000|2021-07-30 12:30:00|6613|6612|6617|6615|6617|6616|6611|6610|8488
1627648500000|2021-07-30 12:35:00|6616|6614|6621|6619|6624|6622|6615|6614|4090
1627648800000|2021-07-30 12:40:00|6622|6620|6623|6622|6625|6624|6620|6619|3078
1627649100000|2021-07-30 12:45:00|6624|6623|6627|6626|6628|6626|6623|6622|8193
1627649400000|2021-07-30 12:50:00|6628|6627|6629|6628|6633|6631|6627|6626|4850
1627649700000|2021-07-30 12:55:00|6630|6629|6635|6633|6636|6634|6630|6629|7719
1627650000000|2021-07-30 13:00:00|6634|6632|6629|6628|6635|6633|6629|6628|12081
1627650300000|2021-07-30 13:05:00|6628|6627|6625|6624|6628|6627|6624|6623|4772
1627650600000|2021-07-30 13:10:00|6626|6625|6629|6628|6631|6629|6626|6625|7474
1627650900000|2021-07-30 13:15:00|6628|6627|6629|6628|6632|6631|6628|6627|9664
1627651200000|2021-07-30 13:20:00|6630|6627|6626|6625|6630|6629|6626|6625|15682
1627651500000|2021-07-30 13:25:00|6625|6624|6627|6626|6629|6628|6625|6624|9390
1627651800000|2021-07-30 13:30:00|6628|6627|6641|6640|6642|6641|6626|6624|25135
1627652100000|2021-07-30 13:35:00|6640|6639|6645|6643|6646|6644|6636|6635|25292
1627652400000|2021-07-30 13:40:00|6644|6642|6648|6647|6650|6649|6643|6642|18440
1627652700000|2021-07-30 13:45:00|6649|6646|6665|6664|6668|6666|6648|6646|17585
1627653000000|2021-07-30 13:50:00|6666|6665|6657|6656|6667|6666|6652|6651|22593
1627653300000|2021-07-30 13:55:00|6658|6655|6648|6647|6658|6657|6648|6647|10847
1627653600000|2021-07-30 14:00:00|6649|6648|6644|6643|6654|6653|6641|6640|19651
1627653900000|2021-07-30 14:05:00|6645|6642|6646|6645|6649|6648|6643|6642|10843
1627654200000|2021-07-30 14:10:00|6647|6646|6647|6646|6647|6646|6637|6636|8415
1627654500000|2021-07-30 14:15:00|6648|6647|6636|6635|6648|6647|6632|6631|28442
1627654800000|2021-07-30 14:20:00|6635|6634|6644|6643|6646|6645|6635|6634|15935
1627655100000|2021-07-30 14:25:00|6643|6642|6641|6639|6646|6645|6640|6639|13336
1627655400000|2021-07-30 14:30:00|6640|6640|6634|6632|6641|6640|6632|6630|11947
1627655700000|2021-07-30 14:35:00|6633|6631|6629|6628|6634|6633|6627|6625|20997
1627656000000|2021-07-30 14:40:00|6630|6627|6631|6629|6633|6632|6627|6626|22079
1627656300000|2021-07-30 14:45:00|6630|6630|6637|6635|6638|6636|6628|6627|13673
1627656600000|2021-07-30 14:50:00|6636|6636|6629|6628|6636|6636|6626|6624|19552
1627656900000|2021-07-30 14:55:00|6628|6627|6624|6622|6632|6631|6623|6622|13187
1627657200000|2021-07-30 15:00:00|6623|6623|6623|6622|6627|6626|6622|6621|12089
1627657500000|2021-07-30 15:05:00|6624|6623|6633|6632|6633|6632|6623|6622|13143
1627657800000|2021-07-30 15:10:00|6632|6631|6636|6635|6637|6636|6632|6631|7763
1627658100000|2021-07-30 15:15:00|6637|6636|6643|6641|6643|6642|6636|6635|20440
1627658400000|2021-07-30 15:20:00|6642|6642|6640|6639|6642|6642|6638|6637|9197
1627658700000|2021-07-30 15:25:00|6639|6638|6631|6629|6639|6638|6625|6623|26976
1627887600000|2021-08-02 07:00:00|6689|6681|6680|6679|6693|6689|6671|6668|22296
1627887900000|2021-08-02 07:05:00|6681|6678|6695|6693|6700|6699|6680|6677|41791
1627888200000|2021-08-02 07:10:00|6696|6692|6700|6698|6707|6704|6694|6692|31198
1627888500000|2021-08-02 07:15:00|6701|6699|6713|6711|6713|6711|6695|6693|13286
1627888800000|2021-08-02 07:20:00|6714|6712|6733|6730|6734|6732|6714|6712|77453
1627889100000|2021-08-02 07:25:00|6732|6731|6734|6732|6739|6736|6723|6722|68825
1627889400000|2021-08-02 07:30:00|6735|6733|6741|6740|6746|6744|6735|6733|51429
1627889700000|2021-08-02 07:35:00|6740|6739|6742|6740|6749|6747|6737|6736|30916
1627890000000|2021-08-02 07:40:00|6741|6741|6736|6734|6745|6743|6732|6731|18185
1627890300000|2021-08-02 07:45:00|6737|6735|6747|6744|6750|6749|6737|6735|40421
1627890600000|2021-08-02 07:50:00|6746|6745|6733|6730|6752|6751|6732|6730|47456
1627890900000|2021-08-02 07:55:00|6732|6729|6723|6721|6736|6734|6715|6714|30031
1627891200000|2021-08-02 08:00:00|6722|6720|6725|6723|6729|6727|6714|6712|6115
1627891500000|2021-08-02 08:05:00|6724|6724|6723|6720|6736|6735|6720|6718|20356
1627891800000|2021-08-02 08:10:00|6722|6722|6717|6714|6723|6722|6715|6712|22904
1627892100000|2021-08-02 08:15:00|6718|6715|6709|6706|6718|6716|6702|6700|8751
1627892400000|2021-08-02 08:20:00|6710|6707|6715|6713|6716|6713|6706|6704|4133
1627892700000|2021-08-02 08:25:00|6716|6714|6719|6716|6722|6720|6713|6711|25620
1627893000000|2021-08-02 08:30:00|6720|6717|6713|6711|6720|6718|6709|6708|7627
1627893300000|2021-08-02 08:35:00|6712|6710|6718|6715|6718|6716|6708|6706|7144
1627893600000|2021-08-02 08:40:00|6717|6714|6718|6715|6721|6720|6715|6713|4083
1627893900000|2021-08-02 08:45:00|6719|6716|6716|6714|6721|6718|6712|6710|8204
1627894200000|2021-08-02 08:50:00|6717|6715|6714|6712|6720|6718|6712|6711|9301
1627894500000|2021-08-02 08:55:00|6713|6711|6718|6715|6718|6716|6709|6708|13638
1627894800000|2021-08-02 09:00:00|6717|6714|6719|6717|6721|6720|6712|6711|25754
1627895100000|2021-08-02 09:05:00|6720|6718|6718|6716|6722|6720|6714|6713|18973
1627895400000|2021-08-02 09:10:00|6717|6715|6722|6720|6722|6721|6713|6711|7296
1627895700000|2021-08-02 09:15:00|6721|6719|6723|6721|6723|6721|6712|6710|8408
1627896000000|2021-08-02 09:20:00|6724|6722|6719|6717|6725|6724|6719|6717|4709
1627896300000|2021-08-02 09:25:00|6720|6718|6719|6716|6724|6722|6715|6714|22621
1627896600000|2021-08-02 09:30:00|6718|6717|6725|6723|6727|6725|6717|6716|6648
1627896900000|2021-08-02 09:35:00|6726|6724|6726|6724|6730|6729|6724|6722|5430
1627897200000|2021-08-02 09:40:00|6727|6725|6720|6718|6728|6726|6714|6713|15531
1627897500000|2021-08-02 09:45:00|6719|6717|6714|6713|6721|6719|6712|6710|4558
1627897800000|2021-08-02 09:50:00|6715|6712|6713|6711|6716|6714|6712|6710|6232
1627898100000|2021-08-02 09:55:00|6712|6712|6707|6705|6712|6712|6706|6705|6077
1627898400000|2021-08-02 10:00:00|6706|6704|6697|6694|6706|6704|6693|6691|21471
1627898700000|2021-08-02 10:05:00|6696|6695|6689|6687|6697|6695|6688|6686|5360
1627899000000|2021-08-02 10:10:00|6690|6688|6680|6678|6690|6689|6679|6678|7571
1627899300000|2021-08-02 10:15:00|6678|6677|6681|6679|6683|6681|6677|6675|7823
1627899600000|2021-08-02 10:20:00|6680|6678|6685|6683|6685|6684|6678|6676|6225
1627899900000|2021-08-02 10:25:00|6684|6684|6689|6686|6689|6686|6682|6679|4045
1627900200000|2021-08-02 10:30:00|6688|6685|6678|6676|6688|6685|6677|6676|3690
1627900500000|2021-08-02 10:35:00|6677|6675|6671|6669|6680|6678|6671|6668|10048
1627900800000|2021-08-02 10:40:00|6672|6670|6663|6661|6674|6671|6663|6661|5394
1627901100000|2021-08-02 10:45:00|6664|6662|6664|6662|6669|6668|6660|6658|23105
1627901400000|2021-08-02 10:50:00|6663|6661|6666|6664|6666|6664|6658|6657|4902
1627901700000|2021-08-02 10:55:00|6665|6665|6651|6650|6668|6666|6649|6648|29654
1627902000000|2021-08-02 11:00:00|6652|6651|6645|6643|6652|6651|6644|6642|15319
1627902300000|2021-08-02 11:05:00|6646|6642|6643|6642|6647|6645|6639|6638|11851
1627902600000|2021-08-02 11:10:00|6642|6641|6652|6649|6652|6651|6640|6639|11931
1627902900000|2021-08-02 11:15:00|6651|6650|6651|6649|6655|6654|6649|6647|5210
1627903200000|2021-08-02 11:20:00|6650|6650|6651|6650|6657|6656|6650|6648|6568
1627903500000|2021-08-02 11:25:00|6652|6649|6646|6644|6652|6650|6644|6642|6481
1627903800000|2021-08-02 11:30:00|6645|6645|6656|6654|6657|6655|6645|6644|1422
1627904100000|2021-08-02 11:35:00|6655|6653|6654|6652|6657|6655|6652|6651|4847
1627904400000|2021-08-02 11:40:00|6655|6653|6652|6650|6659|6657|6652|6650|7698
1627904700000|2021-08-02 11:45:00|6651|6651|6645|6644|6652|6651|6644|6642|29886
1627905000000|2021-08-02 11:50:00|6646|6643|6645|6643|6648|6646|6644|6642|3493
1627905300000|2021-08-02 11:55:00|6644|6644|6650|6648|6650|6648|6643|6642|4169
1627905600000|2021-08-02 12:00:00|6649|6647|6661|6659|6664|6662|6649|6647|5493
1627905900000|2021-08-02 12:05:00|6662|6661|6658|6656|6665|6663|6658|6656|1974
1627906200000|2021-08-02 12:10:00|6659|6657|6663|6661|6664|6662|6659|6657|3026
1627906500000|2021-08-02 12:15:00|6664|6662|6665|6663|6666|6664|6662|6660|2907
1627906800000|2021-08-02 12:20:00|6664|6662|6659|6656|6664|6662|6658|6656|9906
1627907100000|2021-08-02 12:25:00|6660|6657|6662|6659|6664|6661|6658|6657|4294
1627907400000|2021-08-02 12:30:00|6661|6660|6661|6659|6663|6660|6652|6650|32897
1627907700000|2021-08-02 12:35:00|6662|6660|6663|6661|6663|6662|6656|6654|2789
1627908000000|2021-08-02 12:40:00|6662|6660|6663|6661|6663|6661|6656|6654|16414
1627908300000|2021-08-02 12:45:00|6662|6660|6660|6658|6664|6662|6658|6656|7160
1627908600000|2021-08-02 12:50:00|6661|6659|6667|6665|6669|6667|6660|6659|9253
1627908900000|2021-08-02 12:55:00|6666|6664|6666|6663|6672|6670|6665|6663|4803
1627909200000|2021-08-02 13:00:00|6665|6664|6664|6662|6669|6667|6663|6662|2623
1627909500000|2021-08-02 13:05:00|6665|6663|6667|6665|6670|6668|6664|6662|5766
1627909800000|2021-08-02 13:10:00|6668|6666|6669|6667|6672|6669|6665|6664|6473
1627910100000|2021-08-02 13:15:00|6668|6666|6669|6666|6670|6667|6665|6664|2214
1627910400000|2021-08-02 13:20:00|6668|6667|6673|6672|6675|6673|6667|6666|8265
1627910700000|2021-08-02 13:25:00|6672|6671|6668|6666|6673|6671|6668|6666|2016
1627911000000|2021-08-02 13:30:00|6667|6665|6667|6665|6676|6673|6660|6658|14068
1627911300000|2021-08-02 13:35:00|6668|6666|6670|6668|6675|6673|6668|6666|4382
1627911600000|2021-08-02 13:40:00|6671|6669|6674|6672|6681|6680|6671|6669|3958
1627911900000|2021-08-02 13:45:00|6675|6671|6687|6684|6687|6685|6672|6670|18781
1627912200000|2021-08-02 13:50:00|6688|6685|6680|6677|6691|6688|6674|6672|18905
1627912500000|2021-08-02 13:55:00|6679|6678|6680|6678|6684|6681|6676|6675|4909
1627912800000|2021-08-02 14:00:00|6679|6677|6670|6669|6684|6682|6670|6668|11929
1627913100000|2021-08-02 14:05:00|6671|6670|6671|6668|6673|6671|6660|6657|4488
1627913400000|2021-08-02 14:10:00|6670|6669|6658|6655|6671|6670|6656|6655|4715
1627913700000|2021-08-02 14:15:00|6657|6656|6649|6647|6661|6659|6648|6645|6505
1627914000000|2021-08-02 14:20:00|6650|6646|6645|6643|6650|6647|6640|6638|7885
1627914300000|2021-08-02 14:25:00|6644|6642|6657|6654|6665|6662|6642|6640|35182
1627914600000|2021-08-02 14:30:00|6656|6655|6661|6659|6663|6661|6656|6654|4306
1627914900000|2021-08-02 14:35:00|6662|6660|6655|6653|6666|6664|6654|6653|3891
1627915200000|2021-08-02 14:40:00|6654|6652|6642|6640|6654|6652|6641|6639|9494
1627915500000|2021-08-02 14:45:00|6641|6641|6646|6645|6649|6647|6640|6638|10317
1627915800000|2021-08-02 14:50:00|6645|6644|6646|6644|6646|6644|6640|6639|10015
1627916100000|2021-08-02 14:55:00|6645|6643|6640|6638|6645|6644|6639|6638|9143
1627916400000|2021-08-02 15:00:00|6641|6639|6648|6646|6648|6646|6639|6638|7296
1627916700000|2021-08-02 15:05:00|6647|6645|6645|6644|6647|6646|6644|6642|3889
1627917000000|2021-08-02 15:10:00|6646|6645|6641|6640|6648|6647|6641|6640|17839
1627917300000|2021-08-02 15:15:00|6642|6641|6633|6631|6642|6641|6632|6630|38140
1627917600000|2021-08-02 15:20:00|6632|6632|6634|6633|6636|6634|6632|6631|15075
1627917900000|2021-08-02 15:25:00|6633|6632|6631|6630|6636|6634|6631|6630|32413
1627974000000|2021-08-03 07:00:00|6624|6622|6606|6603|6629|6622|6603|6601|39488
1627974300000|2021-08-03 07:05:00|6605|6602|6613|6610|6624|6623|6602|6600|45381
1627974600000|2021-08-03 07:10:00|6612|6609|6627|6626|6633|6631|6605|6603|12311
1627974900000|2021-08-03 07:15:00|6628|6627|6650|6648|6651|6649|6628|6627|20351
1627975200000|2021-08-03 07:20:00|6651|6649|6650|6647|6654|6652|6640|6638|32158
1627975500000|2021-08-03 07:25:00|6649|6646|6651|6649|6657|6656|6644|6643|21265
1627975800000|2021-08-03 07:30:00|6650|6648|6663|6660|6666|6664|6647|6646|13944
1627976100000|2021-08-03 07:35:00|6662|6661|6656|6654|6666|6664|6655|6653|28183
1627976400000|2021-08-03 07:40:00|6655|6655|6644|6643|6656|6655|6643|6642|29336
1627976700000|2021-08-03 07:45:00|6645|6644|6645|6644|6649|6647|6643|6641|16697
1627977000000|2021-08-03 07:50:00|6646|6645|6641|6640|6650|6648|6638|6636|13803
1627977300000|2021-08-03 07:55:00|6640|6639|6642|6641|6645|6644|6634|6632|18204
1627977600000|2021-08-03 08:00:00|6643|6642|6636|6635|6646|6645|6629|6627|10741
1627977900000|2021-08-03 08:05:00|6637|6634|6627|6626|6637|6636|6625|6624|11055
1627978200000|2021-08-03 08:10:00|6626|6625|6617|6616|6629|6628|6616|6614|5719
1627978500000|2021-08-03 08:15:00|6618|6617|6626|6625|6627|6625|6615|6614|13443
1627978800000|2021-08-03 08:20:00|6627|6624|6624|6623|6627|6625|6619|6618|10114
1627979100000|2021-08-03 08:25:00|6625|6624|6625|6624|6632|6630|6625|6623|13521
1627979400000|2021-08-03 08:30:00|6624|6623|6631|6629|6633|6631|6623|6621|5517
1627979700000|2021-08-03 08:35:00|6632|6630|6626|6625|6633|6631|6625|6623|6771
1627980000000|2021-08-03 08:40:00|6625|6624|6618|6616|6626|6625|6617|6615|6572
1627980300000|2021-08-03 08:45:00|6619|6617|6630|6629|6632|6630|6619|6617|10173
1627980600000|2021-08-03 08:50:00|6631|6628|6620|6619|6631|6628|6619|6618|17524
1627980900000|2021-08-03 08:55:00|6621|6620|6631|6628|6631|6628|6620|6619|4813
1627981200000|2021-08-03 09:00:00|6630|6629|6627|6626|6633|6632|6625|6624|11209
1627981500000|2021-08-03 09:05:00|6626|6625|6626|6624|6633|6632|6622|6621|14380
1627981800000|2021-08-03 09:10:00|6625|6623|6623|6622|6626|6625|6622|6621|10682
1627982100000|2021-08-03 09:15:00|6622|6621|6623|6621|6625|6624|6621|6620|8205
1627982400000|2021-08-03 09:20:00|6622|6622|6619|6617|6623|6622|6617|6616|11257
1627982700000|2021-08-03 09:25:00|6620|6618|6624|6622|6625|6624|6619|6618|6158
1627983000000|2021-08-03 09:30:00|6623|6623|6625|6624|6625|6624|6622|6621|7573
1627983300000|2021-08-03 09:35:00|6626|6625|6629|6628|6633|6631|6625|6624|7820
1627983600000|2021-08-03 09:40:00|6630|6629|6639|6638|6640|6639|6630|6628|4203
1627983900000|2021-08-03 09:45:00|6640|6639|6628|6627|6642|6640|6627|6625|8488
1627984200000|2021-08-03 09:50:00|6627|6626|6629|6627|6629|6628|6623|6622|7865
1627984500000|2021-08-03 09:55:00|6628|6628|6633|6632|6635|6633|6628|6627|6162
1627984800000|2021-08-03 10:00:00|6632|6631|6635|6633|6639|6637|6631|6630|2721
1627985100000|2021-08-03 10:05:00|6636|6634|6642|6640|6642|6640|6636|6634|8505
1627985400000|2021-08-03 10:10:00|6643|6641|6639|6638|6643|6641|6634|6633|6064
1627985700000|2021-08-03 10:15:00|6640|6639|6642|6641|6644|6643|6637|6636|3443
1627986000000|2021-08-03 10:20:00|6643|6642|6650|6649|6650|6649|6643|6642|11023
1627986300000|2021-08-03 10:25:00|6649|6648|6647|6646|6651|6650|6645|6644|21907
1627986600000|2021-08-03 10:30:00|6648|6647|6654|6653|6657|6655|6647|6646|7308
1627986900000|2021-08-03 10:35:00|6653|6652|6657|6656|6657|6656|6650|6649|6700
1627987200000|2021-08-03 10:40:00|6656|6655|6656|6655|6658|6657|6654|6653|5776
1627987500000|2021-08-03 10:45:00|6657|6656|6658|6657|6658|6657|6653|6652|9975
1627987800000|2021-08-03 10:50:00|6659|6658|6660|6659|6660|6659|6657|6656|4763
1627988100000|2021-08-03 10:55:00|6661|6660|6669|6667|6670|6668|6661|6660|23633
1627988400000|2021-08-03 11:00:00|6668|6666|6664|6663|6669|6667|6661|6660|12224
1627988700000|2021-08-03 11:05:00|6665|6664|6674|6673|6675|6673|6662|6661|17612
1627989000000|2021-08-03 11:10:00|6675|6672|6671|6670|6675|6672|6667|6666|11692
1627989300000|2021-08-03 11:15:00|6670|6669|6672|6670|6672|6671|6668|6667|4231
1627989600000|2021-08-03 11:20:00|6673|6671|6663|6661|6674|6673|6662|6660|11016
1627989900000|2021-08-03 11:25:00|6662|6660|6666|6665|6668|6666|6655|6653|27004
1627990200000|2021-08-03 11:30:00|6667|6666|6658|6657|6667|6666|6658|6657|5328
1627990500000|2021-08-03 11:35:00|6657|6656|6653|6652|6660|6658|6653|6652|3852
1627990800000|2021-08-03 11:40:00|6654|6653|6653|6652|6659|6657|6651|6650|12067
1627991100000|2021-08-03 11:45:00|6654|6653|6650|6649|6654|6653|6647|6646|4653
1627991400000|2021-08-03 11:50:00|6649|6648|6651|6650|6652|6651|6648|6647|9985
1627991700000|2021-08-03 11:55:00|6652|6651|6647|6646|6652|6651|6646|6645|3362
1627992000000|2021-08-03 12:00:00|6646|6645|6643|6642|6653|6652|6643|6641|11163
1627992300000|2021-08-03 12:05:00|6644|6641|6641|6640|6646|6645|6640|6638|15030
1627992600000|2021-08-03 12:10:00|6640|6639|6645|6644|6646|6644|6639|6637|7576
1627992900000|2021-08-03 12:15:00|6646|6645|6637|6635|6647|6645|6636|6634|8792
1627993200000|2021-08-03 12:20:00|6636|6634|6620|6619|6636|6635|6615|6614|19949
1627993500000|2021-08-03 12:25:00|6621|6620|6627|6626|6629|6627|6620|6619|14160
1627993800000|2021-08-03 12:30:00|6628|6625|6635|6634|6637|6635|6627|6625|14308
1627994100000|2021-08-03 12:35:00|6636|6633|6630|6629|6640|6639|6627|6626|17770
1627994400000|2021-08-03 12:40:00|6629|6628|6632|6630|6634|6633|6627|6625|4450
1627994700000|2021-08-03 12:45:00|6631|6631|6630|6629|6632|6631|6627|6625|4298
1627995000000|2021-08-03 12:50:00|6631|6630|6627|6626|6632|6631|6627|6626|12640
1627995300000|2021-08-03 12:55:00|6628|6625|6634|6633|6636|6634|6625|6624|9833
1627995600000|2021-08-03 13:00:00|6635|6632|6633|6632|6635|6633|6628|6627|16920
1627995900000|2021-08-03 13:05:00|6632|6631|6631|6630|6634|6633|6630|6629|11975
1627996200000|2021-08-03 13:10:00|6630|6629|6635|6633|6637|6635|6629|6628|12123
1627996500000|2021-08-03 13:15:00|6634|6632|6629|6628|6636|6634|6626|6624|14458
1627996800000|2021-08-03 13:20:00|6628|6627|6630|6628|6632|6631|6626|6625|8626
1627997100000|2021-08-03 13:25:00|6629|6629|6634|6633|6635|6633|6629|6628|10030
1627997400000|2021-08-03 13:30:00|6633|6632|6632|6630|6643|6642|6626|6625|23233
1627997700000|2021-08-03 13:35:00|6633|6631|6611|6610|6633|6632|6609|6607|48742
1627998000000|2021-08-03 13:40:00|6612|6609|6601|6600|6615|6614|6601|6600|67527
1627998300000|2021-08-03 13:45:00|6600|6599|6589|6587|6602|6601|6588|6586|67753
1627998600000|2021-08-03 13:50:00|6590|6588|6594|6592|6596|6594|6584|6583|41804
1627998900000|2021-08-03 13:55:00|6593|6591|6590|6587|6601|6598|6585|6584|33577
1627999200000|2021-08-03 14:00:00|6591|6588|6602|6600|6605|6603|6584|6582|50492
1627999500000|2021-08-03 14:05:00|6601|6599|6604|6602|6608|6607|6592|6590|24283
1627999800000|2021-08-03 14:10:00|6605|6601|6614|6612|6619|6617|6601|6598|13895
1628000100000|2021-08-03 14:15:00|6615|6613|6639|6637|6639|6637|6612|6610|40364
1628000400000|2021-08-03 14:20:00|6638|6636|6640|6638|6647|6645|6635|6633|24568
1628000700000|2021-08-03 14:25:00|6639|6637|6641|6640|6648|6647|6638|6636|19661
1628001000000|2021-08-03 14:30:00|6642|6639|6646|6645|6650|6649|6642|6639|14415
1628001300000|2021-08-03 14:35:00|6647|6646|6646|6644|6654|6652|6640|6638|15644
1628001600000|2021-08-03 14:40:00|6645|6645|6657|6655|6657|6656|6645|6644|13339
1628001900000|2021-08-03 14:45:00|6658|6656|6659|6657|6662|6660|6655|6653|25876
1628002200000|2021-08-03 14:50:00|6660|6658|6651|6649|6664|6663|6650|6649|33860
1628002500000|2021-08-03 14:55:00|6650|6648|6649|6648|6656|6654|6648|6646|12690
1628002800000|2021-08-03 15:00:00|6648|6647|6654|6652|6656|6655|6646|6645|10218
1628003100000|2021-08-03 15:05:00|6653|6653|6655|6654|6662|6660|6649|6648|13121
1628003400000|2021-08-03 15:10:00|6656|6653|6655|6654|6658|6657|6649|6648|22496
1628003700000|2021-08-03 15:15:00|6656|6655|6651|6650|6658|6656|6647|6646|16299
1628004000000|2021-08-03 15:20:00|6652|6649|6670|6669|6673|6671|6651|6649|40784
1628004300000|2021-08-03 15:25:00|6669|6668|6674|6672|6676|6675|6667|6665|19555
1628060400000|2021-08-04 07:00:00|6676|6673|6696|6694|6704|6700|6675|6672|46637
1628060700000|2021-08-04 07:05:00|6697|6695|6688|6686|6701|6700|6681|6678|19841
1628061000000|2021-08-04 07:10:00|6689|6687|6670|6668|6690|6687|6665|6662|16841
1628061300000|2021-08-04 07:15:00|6671|6669|6686|6684|6686|6684|6671|6669|36563
1628061600000|2021-08-04 07:20:00|6687|6685|6697|6695|6698|6697|6686|6684|11045
1628061900000|2021-08-04 07:25:00|6698|6696|6697|6694|6700|6699|6692|6690|22791
1628062200000|2021-08-04 07:30:00|6698|6695|6697|6695|6701|6699|6694|6692|18349
1628062500000|2021-08-04 07:35:00|6698|6696|6693|6690|6700|6698|6689|6688|25475
1628062800000|2021-08-04 07:40:00|6692|6691|6681|6679|6694|6692|6681|6679|7054
1628063100000|2021-08-04 07:45:00|6682|6680|6678|6676|6684|6682|6675|6673|26095
1628063400000|2021-08-04 07:50:00|6679|6677|6663|6661|6680|6678|6661|6660|14743
1628063700000|2021-08-04 07:55:00|6664|6662|6665|6662|6674|6671|6661|6660|17758
1628064000000|2021-08-04 08:00:00|6664|6661|6661|6658|6668|6667|6656|6653|16763
1628064300000|2021-08-04 08:05:00|6660|6657|6653|6651|6660|6658|6647|6645|24261
1628064600000|2021-08-04 08:10:00|6654|6652|6670|6668|6670|6668|6654|6652|7414
1628064900000|2021-08-04 08:15:00|6669|6669|6668|6665|6675|6673|6666|6664|11903
1628065200000|2021-08-04 08:20:00|6667|6666|6665|6663|6667|6666|6661|6659|3926
1628065500000|2021-08-04 08:25:00|6664|6662|6661|6659|6667|6665|6657|6655|6259
1628065800000|2021-08-04 08:30:00|6662|6660|6661|6660|6666|6663|6661|6659|4312
1628066100000|2021-08-04 08:35:00|6660|6659|6662|6660|6667|6665|6656|6653|15140
1628066400000|2021-08-04 08:40:00|6663|6661|6669|6667|6670|6668|6661|6660|4700
1628066700000|2021-08-04 08:45:00|6670|6668|6665|6662|6671|6669|6663|6661|6018
1628067000000|2021-08-04 08:50:00|6666|6663|6663|6661|6668|6667|6662|6661|5278
1628067300000|2021-08-04 08:55:00|6664|6662|6655|6653|6668|6666|6655|6652|5071
1628067600000|2021-08-04 09:00:00|6656|6654|6660|6657|6660|6658|6653|6651|3505
1628067900000|2021-08-04 09:05:00|6661|6658|6661|6659|6662|6660|6655|6652|3752
1628068200000|2021-08-04 09:10:00|6662|6660|6675|6674|6675|6674|6660|6659|8882
1628068500000|2021-08-04 09:15:00|6676|6675|6672|6670|6676|6675|6671|6669|6685
1628068800000|2021-08-04 09:20:00|6671|6669|6674|6672|6675|6673|6668|6667|8585
1628069100000|2021-08-04 09:25:00|6673|6671|6673|6670|6674|6671|6665|6664|7145
1628069400000|2021-08-04 09:30:00|6672|6671|6673|6672|6676|6674|6671|6670|1508
1628069700000|2021-08-04 09:35:00|6674|6673|6679|6677|6685|6684|6674|6673|11692
1628070000000|2021-08-04 09:40:00|6678|6676|6685|6684|6687|6685|6678|6676|7007
1628070300000|2021-08-04 09:45:00|6684|6683|6690|6688|6690|6688|6680|6679|13289
1628070600000|2021-08-04 09:50:00|6689|6689|6698|6696|6700|6699|6689|6687|14514
1628070900000|2021-08-04 09:55:00|6699|6697|6690|6688|6700|6698|6689|6688|9365
1628071200000|2021-08-04 10:00:00|6691|6689|6689|6687|6694|6693|6688|6686|12903
1628071500000|2021-08-04 10:05:00|6688|6689|6685|6683|6692|6691|6682|6681|18476
1628071800000|2021-08-04 10:10:00|6686|6684|6684|6682|6690|6688|6683|6681|4562
1628072100000|2021-08-04 10:15:00|6685|6683|6680|6678|6688|6686|6678|6677|15098
1628072400000|2021-08-04 10:20:00|6681|6679|6683|6681|6687|6685|6681|6679|6023
1628072700000|2021-08-04 10:25:00|6682|6682|6682|6680|6685|6683|6680|6678|2285
1628073000000|2021-08-04 10:30:00|6681|6681|6681|6679|6683|6681|6679|6678|2614
1628073300000|2021-08-04 10:35:00|6682|6680|6678|6676|6686|6684|6678|6676|3594
1628073600000|2021-08-04 10:40:00|6679|6677|6680|6678|6680|6679|6677|6676|2921
1628073900000|2021-08-04 10:45:00|6679|6679|6682|6681|6685|6683|6679|6678|7361
1628074200000|2021-08-04 10:50:00|6683|6682|6680|6678|6683|6682|6679|6677|7005
1628074500000|2021-08-04 10:55:00|6681|6679|6677|6675|6685|6683|6675|6673|5093
1628074800000|2021-08-04 11:00:00|6676|6674|6675|6674|6679|6677|6668|6666|15631
1628075100000|2021-08-04 11:05:00|6676|6675|6676|6674|6678|6677|6670|6668|4157
1628075400000|2021-08-04 11:10:00|6675|6673|6675|6673|6677|6675|6672|6670|4259
1628075700000|2021-08-04 11:15:00|6674|6672|6674|6672|6675|6674|6673|6671|2948
1628076000000|2021-08-04 11:20:00|6673|6673|6676|6675|6678|6676|6673|6673|5684
1628076300000|2021-08-04 11:25:00|6675|6674|6670|6668|6675|6674|6667|6665|4057
1628076600000|2021-08-04 11:30:00|6669|6667|6660|6658|6670|6668|6660|6658|11294
1628076900000|2021-08-04 11:35:00|6661|6659|6659|6657|6664|6662|6658|6656|6798
1628077200000|2021-08-04 11:40:00|6658|6658|6658|6657|6664|6662|6657|6656|3879
1628077500000|2021-08-04 11:45:00|6656|6656|6658|6657|6661|6659|6655|6653|7701
1628077800000|2021-08-04 11:50:00|6659|6658|6657|6656|6661|6660|6656|6654|7596
1628078100000|2021-08-04 11:55:00|6658|6655|6657|6655|6662|6660|6657|6655|3826
1628078400000|2021-08-04 12:00:00|6655|6654|6653|6652|6658|6656|6652|6650|5878
1628078700000|2021-08-04 12:05:00|6654|6653|6656|6654|6658|6656|6650|6649|6305
1628079000000|2021-08-04 12:10:00|6655|6653|6654|6652|6659|6658|6651|6649|6193
1628079300000|2021-08-04 12:15:00|6653|6651|6644|6642|6653|6651|6641|6640|8288
1628079600000|2021-08-04 12:20:00|6645|6643|6645|6644|6649|6648|6642|6640|4008
1628079900000|2021-08-04 12:25:00|6644|6643|6643|6641|6647|6645|6642|6640|7212
1628080200000|2021-08-04 12:30:00|6644|6642|6655|6653|6658|6655|6644|6642|7484
1628080500000|2021-08-04 12:35:00|6656|6654|6655|6652|6658|6656|6652|6650|6785
1628080800000|2021-08-04 12:40:00|6654|6651|6652|6651|6655|6654|6651|6650|5247
1628081100000|2021-08-04 12:45:00|6651|6650|6638|6636|6654|6652|6638|6636|9815
1628081400000|2021-08-04 12:50:00|6639|6637|6638|6636|6641|6640|6635|6632|7718
1628081700000|2021-08-04 12:55:00|6637|6635|6645|6644|6647|6645|6637|6635|3305
1628082000000|2021-08-04 13:00:00|6644|6643|6638|6636|6645|6643|6636|6635|14156
1628082300000|2021-08-04 13:05:00|6639|6637|6637|6635|6643|6642|6636|6634|4829
1628082600000|2021-08-04 13:10:00|6636|6636|6643|6642|6645|6643|6636|6635|6775
1628082900000|2021-08-04 13:15:00|6644|6643|6644|6643|6645|6644|6638|6637|9711
1628083200000|2021-08-04 13:20:00|6643|6642|6644|6643|6644|6643|6640|6638|2298
1628083500000|2021-08-04 13:25:00|6643|6642|6649|6648|6650|6649|6643|6642|2637
1628083800000|2021-08-04 13:30:00|6648|6647|6644|6642|6651|6649|6636|6634|9212
1628084100000|2021-08-04 13:35:00|6645|6643|6637|6635|6649|6646|6633|6630|9709
1628084400000|2021-08-04 13:40:00|6636|6634|6639|6637|6639|6638|6631|6630|2879
1628084700000|2021-08-04 13:45:00|6640|6638|6651|6649|6652|6650|6634|6632|11565
1628085000000|2021-08-04 13:50:00|6652|6650|6658|6656|6663|6661|6650|6648|8825
1628085300000|2021-08-04 13:55:00|6659|6657|6659|6658|6661|6660|6652|6650|11426
1628085600000|2021-08-04 14:00:00|6660|6659|6678|6676|6684|6682|6659|6659|26114
1628085900000|2021-08-04 14:05:00|6677|6675|6689|6687|6690|6688|6675|6673|17518
1628086200000|2021-08-04 14:10:00|6688|6688|6689|6687|6694|6693|6687|6685|17926
1628086500000|2021-08-04 14:15:00|6690|6688|6677|6676|6692|6690|6673|6670|13593
1628086800000|2021-08-04 14:20:00|6678|6677|6678|6677|6681|6680|6675|6673|6135
1628087100000|2021-08-04 14:25:00|6677|6676|6687|6685|6690|6688|6676|6675|20041
1628087400000|2021-08-04 14:30:00|6686|6684|6672|6670|6686|6684|6670|6668|9252
1628087700000|2021-08-04 14:35:00|6673|6671|6676|6675|6678|6676|6670|6669|5541
1628088000000|2021-08-04 14:40:00|6677|6676|6680|6679|6682|6681|6677|6676|5388
1628088300000|2021-08-04 14:45:00|6679|6678|6672|6670|6682|6681|6671|6669|4290
1628088600000|2021-08-04 14:50:00|6671|6669|6667|6666|6672|6671|6667|6665|4025
1628088900000|2021-08-04 14:55:00|6666|6665|6675|6674|6676|6675|6666|6665|4507
1628089200000|2021-08-04 15:00:00|6676|6675|6676|6674|6678|6676|6672|6670|15386
1628089500000|2021-08-04 15:05:00|6675|6675|6675|6674|6679|6678|6675|6674|2698
1628089800000|2021-08-04 15:10:00|6674|6673|6672|6671|6675|6674|6669|6668|2798
1628090100000|2021-08-04 15:15:00|6673|6670|6673|6672|6674|6672|6669|6668|8552
1628090400000|2021-08-04 15:20:00|6674|6673|6672|6671|6675|6673|6669|6668|5330
1628090700000|2021-08-04 15:25:00|6671|6670|6670|6667|6672|6671|6667|6666|15738
1628146800000|2021-08-05 07:00:00|6639|6626|6644|6642|6654|6651|6623|6615|44066
1628147100000|2021-08-05 07:05:00|6643|6641|6640|6637|6655|6651|6635|6631|20843
1628147400000|2021-08-05 07:10:00|6641|6637|6629|6626|6641|6637|6621|6617|7789
1628147700000|2021-08-05 07:15:00|6628|6625|6639|6636|6641|6638|6620|6616|11307
1628148000000|2021-08-05 07:20:00|6642|6638|6635|6632|6644|6640|6634|6631|6516
1628148300000|2021-08-05 07:25:00|6636|6633|6645|6642|6645|6642|6627|6624|5234
1628148600000|2021-08-05 07:30:00|6642|6639|6639|6637|6643|6641|6635|6633|11446
1628148900000|2021-08-05 07:35:00|6640|6638|6648|6646|6648|6646|6637|6636|7799
1628149200000|2021-08-05 07:40:00|6649|6647|6644|6643|6650|6648|6640|6638|12729
1628149500000|2021-08-05 07:45:00|6643|6642|6647|6646|6650|6649|6643|6642|11012
1628149800000|2021-08-05 07:50:00|6648|6647|6657|6655|6657|6655|6646|6645|14909
1628150100000|2021-08-05 07:55:00|6658|6656|6672|6669|6675|6672|6657|6656|20787
1628150400000|2021-08-05 08:00:00|6671|6670|6670|6668|6673|6671|6665|6664|15433
1628150700000|2021-08-05 08:05:00|6671|6667|6666|6664|6671|6667|6660|6659|19160
1628151000000|2021-08-05 08:10:00|6667|6665|6682|6680|6682|6681|6665|6664|27598
1628151300000|2021-08-05 08:15:00|6681|6681|6691|6689|6694|6692|6680|6679|18884
1628151600000|2021-08-05 08:20:00|6690|6690|6689|6687|6693|6691|6684|6683|25212
1628151900000|2021-08-05 08:25:00|6688|6686|6683|6681|6689|6688|6682|6680|10883
1628152200000|2021-08-05 08:30:00|6684|6682|6687|6685|6690|6688|6681|6679|14293
1628152500000|2021-08-05 08:35:00|6686|6684|6692|6691|6699|6698|6683|6682|33470
1628152800000|2021-08-05 08:40:00|6693|6692|6695|6694|6697|6694|6691|6689|12803
1628153100000|2021-08-05 08:45:00|6696|6695|6702|6700|6703|6701|6693|6691|19658
1628153400000|2021-08-05 08:50:00|6703|6701|6704|6702|6708|6707|6701|6700|20322
1628153700000|2021-08-05 08:55:00|6705|6703|6706|6705|6710|6709|6704|6702|24888
1628154000000|2021-08-05 09:00:00|6707|6706|6700|6698|6708|6707|6698|6696|27025
1628154300000|2021-08-05 09:05:00|6699|6699|6707|6705|6710|6708|6699|6698|13146
1628154600000|2021-08-05 09:10:00|6706|6704|6701|6700|6708|6707|6700|6699|19880
1628154900000|2021-08-05 09:15:00|6700|6699|6698|6696|6701|6699|6690|6689|24110
1628155200000|2021-08-05 09:20:00|6699|6697|6693|6691|6700|6698|6693|6691|25845
1628155500000|2021-08-05 09:25:00|6692|6690|6682|6680|6692|6691|6681|6680|17678
1628155800000|2021-08-05 09:30:00|6681|6681|6687|6686|6687|6686|6679|6678|16404
1628156100000|2021-08-05 09:35:00|6686|6685|6681|6679|6687|6686|6680|6678|8849
1628156400000|2021-08-05 09:40:00|6680|6678|6694|6693|6694|6693|6679|6677|23539
1628156700000|2021-08-05 09:45:00|6695|6694|6688|6687|6695|6694|6684|6683|13685
1628157000000|2021-08-05 09:50:00|6689|6688|6695|6694|6698|6696|6684|6683|13530
1628157300000|2021-08-05 09:55:00|6694|6693|6699|6698|6700|6698|6694|6693|7973
1628157600000|2021-08-05 10:00:00|6698|6697|6696|6694|6700|6699|6689|6688|19844
1628157900000|2021-08-05 10:05:00|6695|6695|6696|6695|6699|6697|6692|6691|8807
1628158200000|2021-08-05 10:10:00|6697|6696|6691|6689|6699|6697|6688|6686|14026
1628158500000|2021-08-05 10:15:00|6692|6690|6684|6682|6695|6693|6683|6681|10686
1628158800000|2021-08-05 10:20:00|6683|6683|6681|6679|6687|6685|6679|6677|25950
1628159100000|2021-08-05 10:25:00|6680|6680|6683|6682|6684|6683|6679|6678|15262
1628159400000|2021-08-05 10:30:00|6682|6681|6674|6673|6685|6684|6674|6672|11222
1628159700000|2021-08-05 10:35:00|6673|6672|6665|6664|6673|6672|6665|6664|5372
1628160000000|2021-08-05 10:40:00|6664|6663|6667|6666|6669|6668|6664|6663|3909
1628160300000|2021-08-05 10:45:00|6668|6667|6667|6665|6670|6669|6665|6664|6974
1628160600000|2021-08-05 10:50:00|6668|6666|6667|6665|6669|6668|6662|6661|5392
1628160900000|2021-08-05 10:55:00|6666|6664|6661|6659|6666|6664|6660|6658|11242
1628161200000|2021-08-05 11:00:00|6663|6660|6663|6662|6664|6663|6658|6657|34172
1628161500000|2021-08-05 11:05:00|6664|6663|6663|6661|6669|6668|6662|6661|6129
1628161800000|2021-08-05 11:10:00|6662|6662|6654|6653|6663|6662|6652|6650|5904
1628162100000|2021-08-05 11:15:00|6655|6654|6661|6660|6662|6660|6653|6652|6347
1628162400000|2021-08-05 11:20:00|6660|6659|6654|6652|6661|6660|6654|6652|2953
1628162700000|2021-08-05 11:25:00|6653|6653|6658|6656|6659|6658|6653|6652|4200
1628163000000|2021-08-05 11:30:00|6657|6657|6660|6659|6662|6660|6656|6654|3627
1628163300000|2021-08-05 11:35:00|6661|6658|6666|6664|6666|6664|6657|6656|8563
1628163600000|2021-08-05 11:40:00|6665|6663|6665|6664|6671|6669|6664|6663|3365
1628163900000|2021-08-05 11:45:00|6664|6663|6660|6659|6665|6664|6657|6656|18361
1628164200000|2021-08-05 11:50:00|6659|6658|6657|6656|6661|6659|6657|6656|3518
1628164500000|2021-08-05 11:55:00|6658|6655|6659|6658|6661|6660|6656|6655|1940
1628164800000|2021-08-05 12:00:00|6660|6659|6665|6663|6666|6665|6659|6658|3420
1628165100000|2021-08-05 12:05:00|6666|6664|6669|6668|6669|6668|6663|6662|7432
1628165400000|2021-08-05 12:10:00|6668|6667|6670|6669|6672|6671|6668|6666|5160
1628165700000|2021-08-05 12:15:00|6671|6668|6669|6668|6672|6671|6669|6667|3018
1628166000000|2021-08-05 12:20:00|6670|6669|6669|6668|6672|6670|6668|6667|10911
1628166300000|2021-08-05 12:25:00|6670|6669|6671|6670|6680|6678|6670|6669|11872
1628166600000|2021-08-05 12:30:00|6670|6669|6658|6657|6670|6669|6658|6657|3229
1628166900000|2021-08-05 12:35:00|6659|6658|6658|6657|6660|6659|6653|6651|8298
1628167200000|2021-08-05 12:40:00|6659|6658|6657|6656|6660|6659|6656|6655|3500
1628167500000|2021-08-05 12:45:00|6658|6657|6666|6665|6667|6666|6657|6656|9447
1628167800000|2021-08-05 12:50:00|6667|6666|6663|6661|6668|6667|6662|6660|11040
1628168100000|2021-08-05 12:55:00|6662|6660|6672|6670|6673|6671|6662|6660|5464
1628168400000|2021-08-05 13:00:00|6671|6669|6673|6672|6678|6676|6670|6669|4372
1628168700000|2021-08-05 13:05:00|6674|6673|6673|6671|6676|6674|6672|6671|1721
1628169000000|2021-08-05 13:10:00|6674|6672|6681|6680|6682|6681|6673|6671|7934
1628169300000|2021-08-05 13:15:00|6682|6681|6676|6674|6683|6681|6675|6673|4020
1628169600000|2021-08-05 13:20:00|6677|6675|6670|6669|6677|6676|6668|6667|3532
1628169900000|2021-08-05 13:25:00|6671|6670|6677|6676|6679|6677|6670|6670|6415
1628170200000|2021-08-05 13:30:00|6676|6675|6687|6685|6688|6686|6670|6669|15110
1628170500000|2021-08-05 13:35:00|6686|6686|6701|6700|6702|6701|6685|6684|21559
1628170800000|2021-08-05 13:40:00|6702|6701|6693|6691|6705|6704|6691|6689|29356
1628171100000|2021-08-05 13:45:00|6694|6692|6688|6687|6697|6696|6685|6684|12959
1628171400000|2021-08-05 13:50:00|6687|6686|6684|6683|6694|6692|6684|6681|5811
1628171700000|2021-08-05 13:55:00|6685|6684|6687|6686|6688|6686|6680|6679|13054
1628172000000|2021-08-05 14:00:00|6686|6685|6695|6693|6695|6694|6685|6684|6399
1628172300000|2021-08-05 14:05:00|6696|6694|6692|6690|6702|6700|6690|6689|11928
1628172600000|2021-08-05 14:10:00|6691|6691|6695|6694|6701|6699|6691|6689|13541
1628172900000|2021-08-05 14:15:00|6696|6695|6686|6685|6697|6695|6683|6682|13531
1628173200000|2021-08-05 14:20:00|6685|6684|6685|6684|6689|6687|6682|6681|6590
1628173500000|2021-08-05 14:25:00|6686|6685|6684|6683|6691|6689|6684|6683|4176
1628173800000|2021-08-05 14:30:00|6685|6684|6681|6680|6686|6685|6680|6678|4489
1628174100000|2021-08-05 14:35:00|6680|6679|6679|6678|6681|6680|6673|6672|18840
1628174400000|2021-08-05 14:40:00|6678|6677|6678|6677|6684|6682|6676|6675|4956
1628174700000|2021-08-05 14:45:00|6679|6678|6686|6685|6688|6686|6678|6677|4250
1628175000000|2021-08-05 14:50:00|6685|6684|6687|6686|6688|6687|6684|6683|4109
1628175300000|2021-08-05 14:55:00|6688|6687|6690|6689|6692|6691|6688|6687|4726
1628175600000|2021-08-05 15:00:00|6689|6688|6689|6688|6689|6688|6685|6683|3694
1628175900000|2021-08-05 15:05:00|6690|6689|6694|6693|6694|6693|6689|6688|5975
1628176200000|2021-08-05 15:10:00|6695|6694|6700|6699|6701|6699|6694|6693|13646
1628176500000|2021-08-05 15:15:00|6701|6700|6701|6700|6704|6703|6701|6699|13438
1628176800000|2021-08-05 15:20:00|6702|6701|6698|6697|6704|6702|6696|6695|23388
1628177100000|2021-08-05 15:25:00|6699|6698|6698|6696|6702|6700|6697|6696|14848
1628233200000|2021-08-06 07:00:00|6696|6683|6690|6686|6699|6696|6678|6675|20133
1628233500000|2021-08-06 07:05:00|6691|6687|6684|6681|6696|6693|6676|6675|0
1628233800000|2021-08-06 07:10:00|6683|6680|6698|6695|6700|6699|6682|6680|0
1628234100000|2021-08-06 07:15:00|6697|6696|6711|6709|6713|6712|6693|6690|0
1628234400000|2021-08-06 07:20:00|6710|6708|6693|6691|6712|6710|6688|6685|0
1628234700000|2021-08-06 07:25:00|6692|6692|6684|6682|6699|6698|6683|6681|0
1628235000000|2021-08-06 07:30:00|6685|6683|6691|6688|6695|6694|6684|6683|6949
1628235300000|2021-08-06 07:35:00|6690|6687|6689|6687|6693|6690|6685|6682|3663
1628235600000|2021-08-06 07:40:00|6688|6686|6690|6688|6695|6693|6685|6684|10523
1628235900000|2021-08-06 07:45:00|6689|6687|6693|6691|6694|6692|6687|6685|5313
1628236200000|2021-08-06 07:50:00|6692|6690|6693|6691|6697|6695|6689|6688|2970
1628236500000|2021-08-06 07:55:00|6694|6692|6697|6696|6697|6696|6691|6690|11726
1628236800000|2021-08-06 08:00:00|6696|6695|6692|6691|6698|6697|6692|6691|2473
1628237100000|2021-08-06 08:05:00|6693|6692|6689|6686|6696|6693|6686|6685|11232
1628237400000|2021-08-06 08:10:00|6690|6687|6690|6687|6693|6691|6688|6685|9946
1628237700000|2021-08-06 08:15:00|6689|6688|6692|6690|6694|6692|6689|6687|4742
1628238000000|2021-08-06 08:20:00|6691|6689|6688|6687|6692|6691|6688|6686|2518
1628238300000|2021-08-06 08:25:00|6687|6686|6695|6693|6699|6697|6686|6685|9091
1628238600000|2021-08-06 08:30:00|6694|6694|6699|6697|6700|6698|6694|6693|3863
1628238900000|2021-08-06 08:35:00|6698|6696|6702|6699|6706|6705|6698|6696|6533
1628239200000|2021-08-06 08:40:00|6701|6700|6700|6698|6706|6704|6699|6697|20645
1628239500000|2021-08-06 08:45:00|6699|6697|6702|6700|6705|6703|6698|6696|3023
1628239800000|2021-08-06 08:50:00|6703|6701|6702|6701|6704|6703|6698|6696|3466
1628240100000|2021-08-06 08:55:00|6703|6702|6700|6699|6709|6707|6699|6697|15340
1628240400000|2021-08-06 09:00:00|6701|6700|6704|6702|6705|6704|6700|6698|2681
1628240700000|2021-08-06 09:05:00|6705|6703|6708|6707|6709|6708|6704|6702|5002
1628241000000|2021-08-06 09:10:00|6709|6706|6710|6708|6711|6709|6703|6702|10513
1628241300000|2021-08-06 09:15:00|6709|6707|6707|6706|6710|6708|6705|6703|8741
1628241600000|2021-08-06 09:20:00|6708|6707|6708|6706|6710|6709|6702|6701|5495
1628241900000|2021-08-06 09:25:00|6709|6707|6714|6712|6714|6713|6708|6707|9588
1628242200000|2021-08-06 09:30:00|6713|6711|6717|6716|6722|6720|6712|6711|18518
1628242500000|2021-08-06 09:35:00|6718|6715|6719|6717|6720|6718|6712|6710|7808
1628242800000|2021-08-06 09:40:00|6718|6716|6720|6718|6721|6719|6717|6716|1745
1628243100000|2021-08-06 09:45:00|6719|6717|6719|6718|6725|6723|6718|6716|7595
1628243400000|2021-08-06 09:50:00|6718|6717|6716|6715|6722|6720|6715|6714|48753
1628243700000|2021-08-06 09:55:00|6715|6714|6713|6711|6717|6715|6709|6708|39690
1628244000000|2021-08-06 10:00:00|6712|6712|6712|6710|6713|6712|6708|6707|6345
1628244300000|2021-08-06 10:05:00|6713|6711|6707|6706|6714|6712|6707|6706|4411
1628244600000|2021-08-06 10:10:00|6706|6705|6712|6710|6712|6710|6706|6705|5540
1628244900000|2021-08-06 10:15:00|6713|6711|6715|6714|6716|6715|6710|6709|0
1628245200000|2021-08-06 10:20:00|6716|6715|6713|6712|6716|6715|6713|6711|0
1628245500000|2021-08-06 10:25:00|6715|6713|6717|6716|6720|6718|6713|6712|0
1628245800000|2021-08-06 10:30:00|6716|6715|6721|6720|6721|6720|6715|6714|4698
1628246100000|2021-08-06 10:35:00|6722|6719|6721|6720|6723|6721|6719|6718|4400
1628246400000|2021-08-06 10:40:00|6720|6719|6718|6717|6721|6720|6716|6714|5064
1628246700000|2021-08-06 10:45:00|6715|6714|6712|6711|6718|6717|6710|6709|10151
1628247000000|2021-08-06 10:50:00|6713|6710|6713|6712|6715|6713|6712|6710|8808
1628247300000|2021-08-06 10:55:00|6712|6711|6713|6711|6714|6713|6710|6708|1531
1628247600000|2021-08-06 11:00:00|6711|6710|6712|6711|6712|6711|6707|6706|5176
1628247900000|2021-08-06 11:05:00|6711|6710|6712|6711|6715|6714|6710|6709|2283
1628248200000|2021-08-06 11:10:00|6711|6710|6711|6710|6712|6711|6710|6709|2350
1628248500000|2021-08-06 11:15:00|6712|6711|6715|6714|6716|6714|6712|6710|1274
1628248800000|2021-08-06 11:20:00|6716|6715|6718|6717|6719|6718|6715|6714|3893
1628249100000|2021-08-06 11:25:00|6719|6718|6715|6714|6720|6718|6712|6710|2184
1628249400000|2021-08-06 11:30:00|6716|6713|6712|6711|6716|6714|6710|6708|3264
1628249700000|2021-08-06 11:35:00|6713|6712|6713|6712|6715|6713|6711|6710|1343
1628250000000|2021-08-06 11:40:00|6712|6711|6712|6710|6713|6712|6711|6710|2179
1628250300000|2021-08-06 11:45:00|6711|6709|6712|6710|6714|6712|6709|6708|4725
1628250600000|2021-08-06 11:50:00|6711|6709|6708|6706|6711|6709|6705|6704|3100
1628250900000|2021-08-06 11:55:00|6707|6705|6708|6707|6711|6709|6705|6703|2114
1628251200000|2021-08-06 12:00:00|6707|6706|6705|6704|6708|6707|6703|6702|4332
1628251500000|2021-08-06 12:05:00|6706|6705|6705|6703|6709|6707|6704|6702|2413
1628251800000|2021-08-06 12:10:00|6704|6704|6707|6706|6710|6709|6704|6703|4176
1628252100000|2021-08-06 12:15:00|6708|6705|6703|6701|6708|6705|6702|6701|2018
1628252400000|2021-08-06 12:20:00|6702|6702|6701|6699|6703|6702|6698|6697|5117
1628252700000|2021-08-06 12:25:00|6700|6698|6697|6695|6702|6701|6696|6695|5025
1628253000000|2021-08-06 12:30:00|6699|6696|6712|6710|6722|6721|6698|6696|17526
1628253300000|2021-08-06 12:35:00|6711|6711|6716|6714|6719|6717|6710|6708|13156
1628253600000|2021-08-06 12:40:00|6717|6715|6718|6716|6724|6722|6716|6715|4650
1628253900000|2021-08-06 12:45:00|6719|6717|6724|6722|6725|6724|6717|6715|7707
1628254200000|2021-08-06 12:50:00|6725|6723|6732|6729|6732|6730|6721|6720|9892
1628254500000|2021-08-06 12:55:00|6733|6730|6741|6740|6741|6740|6730|6729|33853
1628254800000|2021-08-06 13:00:00|6742|6741|6737|6735|6747|6745|6732|6731|14104
1628255100000|2021-08-06 13:05:00|6738|6736|6741|6739|6745|6743|6738|6736|17141
1628255400000|2021-08-06 13:10:00|6740|6740|6735|6733|6741|6740|6731|6729|12979
1628255700000|2021-08-06 13:15:00|6734|6732|6739|6737|6739|6738|6732|6730|9878
1628256000000|2021-08-06 13:20:00|6738|6736|6738|6737|6739|6737|6735|6734|7656
1628256300000|2021-08-06 13:25:00|6739|6736|6728|6726|6739|6736|6727|6726|5267
1628256600000|2021-08-06 13:30:00|6729|6727|6735|6734|6740|6738|6725|6723|22169
1628256900000|2021-08-06 13:35:00|6734|6733|6736|6734|6740|6738|6732|6731|11437
1628257200000|2021-08-06 13:40:00|6735|6735|6735|6733|6742|6741|6734|6732|12224
1628257500000|2021-08-06 13:45:00|6736|6732|6731|6729|6742|6740|6730|6729|7690
1628257800000|2021-08-06 13:50:00|6732|6730|6722|6720|6733|6732|6719|6716|6743
1628258100000|2021-08-06 13:55:00|6721|6719|6722|6720|6726|6724|6718|6716|4631
1628258400000|2021-08-06 14:00:00|6721|6719|6724|6722|6724|6722|6717|6715|4540
1628258700000|2021-08-06 14:05:00|6723|6721|6718|6717|6724|6721|6712|6711|8499
1628259000000|2021-08-06 14:10:00|6717|6716|6719|6718|6723|6721|6715|6712|6237
1628259300000|2021-08-06 14:15:00|6720|6717|6716|6714|6720|6719|6716|6714|5816
1628259600000|2021-08-06 14:20:00|6715|6715|6719|6717|6720|6718|6713|6710|6270
1628259900000|2021-08-06 14:25:00|6720|6716|6720|6718|6721|6719|6716|6714|5008
1628260200000|2021-08-06 14:30:00|6719|6717|6722|6721|6724|6722|6718|6716|2307
1628260500000|2021-08-06 14:35:00|6721|6720|6716|6714|6723|6722|6715|6714|8910
1628260800000|2021-08-06 14:40:00|6717|6715|6713|6711|6718|6716|6713|6711|4878
1628261100000|2021-08-06 14:45:00|6714|6712|6714|6712|6720|6717|6713|6711|8861
1628261400000|2021-08-06 14:50:00|6715|6713|6712|6710|6716|6715|6710|6708|8180
1628261700000|2021-08-06 14:55:00|6711|6709|6710|6708|6713|6711|6708|6707|4625
1628262000000|2021-08-06 15:00:00|6711|6709|6717|6716|6718|6716|6710|6709|5030
1628262300000|2021-08-06 15:05:00|6716|6715|6714|6713|6719|6718|6710|6708|51578
1628262600000|2021-08-06 15:10:00|6715|6714|6709|6707|6715|6714|6707|6706|9960
1628262900000|2021-08-06 15:15:00|6708|6706|6707|6705|6711|6710|6705|6704|11593
1628263200000|2021-08-06 15:20:00|6708|6706|6712|6711|6715|6714|6708|6705|16946
1628263500000|2021-08-06 15:25:00|6713|6710|6702|6700|6713|6710|6700|6698|16298
1628492400000|2021-08-09 07:00:00|6711|6701|6707|6703|6719|6716|6694|6690|20433
1628492700000|2021-08-09 07:05:00|6708|6704|6733|6730|6736|6734|6698|6696|21632
1628493000000|2021-08-09 07:10:00|6734|6731|6741|6739|6745|6744|6734|6731|15630
1628493300000|2021-08-09 07:15:00|6742|6740|6747|6744|6756|6754|6741|6740|23431
1628493600000|2021-08-09 07:20:00|6748|6745|6748|6746|6754|6752|6744|6742|22363
1628493900000|2021-08-09 07:25:00|6749|6747|6740|6739|6752|6750|6739|6737|12861
1628494200000|2021-08-09 07:30:00|6739|6738|6735|6733|6740|6739|6731|6729|16681
1628494500000|2021-08-09 07:35:00|6736|6734|6729|6727|6739|6736|6727|6725|13002
1628494800000|2021-08-09 07:40:00|6730|6728|6726|6724|6734|6733|6724|6723|8747
1628495100000|2021-08-09 07:45:00|6725|6723|6726|6724|6730|6729|6723|6721|5208
1628495400000|2021-08-09 07:50:00|6725|6725|6734|6731|6736|6734|6725|6724|8533
1628495700000|2021-08-09 07:55:00|6733|6730|6733|6731|6735|6733|6727|6726|6588
1628496000000|2021-08-09 08:00:00|6734|6732|6727|6725|6736|6734|6726|6724|6767
1628496300000|2021-08-09 08:05:00|6728|6726|6728|6727|6736|6734|6728|6726|4456
1628496600000|2021-08-09 08:10:00|6727|6726|6739|6737|6740|6738|6724|6723|13564
1628496900000|2021-08-09 08:15:00|6738|6736|6737|6735|6744|6743|6733|6732|15969
1628497200000|2021-08-09 08:20:00|6738|6734|6734|6732|6738|6735|6732|6730|2964
1628497500000|2021-08-09 08:25:00|6733|6731|6731|6730|6735|6733|6727|6725|2885
1628497800000|2021-08-09 08:30:00|6732|6729|6728|6726|6732|6729|6725|6724|2817
1628498100000|2021-08-09 08:35:00|6729|6727|6728|6726|6729|6727|6723|6722|7982
1628498400000|2021-08-09 08:40:00|6727|6725|6728|6725|6730|6727|6724|6721|1317
1628498700000|2021-08-09 08:45:00|6727|6724|6726|6724|6729|6728|6724|6722|5187
1628499000000|2021-08-09 08:50:00|6725|6723|6728|6726|6731|6730|6724|6722|7775
1628499300000|2021-08-09 08:55:00|6729|6727|6735|6733|6735|6734|6727|6725|1712
1628499600000|2021-08-09 09:00:00|6734|6732|6729|6727|6735|6734|6726|6725|18546
1628499900000|2021-08-09 09:05:00|6730|6728|6742|6739|6743|6741|6729|6728|7573
1628500200000|2021-08-09 09:10:00|6741|6740|6732|6730|6741|6740|6731|6730|5605
1628500500000|2021-08-09 09:15:00|6733|6731|6728|6726|6734|6733|6727|6725|5344
1628500800000|2021-08-09 09:20:00|6727|6725|6728|6726|6729|6728|6723|6721|5138
1628501100000|2021-08-09 09:25:00|6727|6725|6728|6725|6730|6729|6723|6720|3941
1628501400000|2021-08-09 09:30:00|6727|6726|6723|6722|6730|6728|6721|6719|4788
1628501700000|2021-08-09 09:35:00|6724|6723|6731|6729|6731|6730|6723|6722|2940
1628502000000|2021-08-09 09:40:00|6730|6728|6732|6730|6733|6731|6728|6727|4941
1628502300000|2021-08-09 09:45:00|6731|6729|6727|6726|6731|6729|6727|6725|2442
1628502600000|2021-08-09 09:50:00|6728|6727|6735|6733|6735|6734|6728|6727|2031
1628502900000|2021-08-09 09:55:00|6736|6734|6733|6732|6737|6735|6732|6731|5127
1628503200000|2021-08-09 10:00:00|6732|6731|6734|6732|6734|6733|6728|6726|5000
1628503500000|2021-08-09 10:05:00|6732|6731|6734|6732|6736|6734|6731|6730|2325
1628503800000|2021-08-09 10:10:00|6733|6731|6734|6732|6737|6736|6731|6730|5496
1628504100000|2021-08-09 10:15:00|6735|6733|6734|6732|6737|6735|6732|6731|6152
1628504400000|2021-08-09 10:20:00|6733|6731|6730|6729|6734|6733|6728|6727|15887
1628504700000|2021-08-09 10:25:00|6731|6730|6726|6724|6731|6730|6726|6724|2010
1628505000000|2021-08-09 10:30:00|6727|6725|6731|6730|6734|6733|6725|6723|18355
1628505300000|2021-08-09 10:35:00|6730|6729|6725|6724|6731|6729|6723|6722|6148
1628505600000|2021-08-09 10:40:00|6726|6725|6726|6724|6727|6725|6721|6719|6161
1628505900000|2021-08-09 10:45:00|6724|6723|6725|6723|6725|6724|6721|6720|3194
1628506200000|2021-08-09 10:50:00|6724|6724|6726|6724|6729|6728|6724|6722|3688
1628506500000|2021-08-09 10:55:00|6725|6725|6726|6724|6729|6727|6725|6724|2026
1628506800000|2021-08-09 11:00:00|6725|6722|6726|6725|6731|6726|6724|6722|4706
1628507100000|2021-08-09 11:05:00|6725|6724|6732|6730|6733|6732|6723|6722|7696
1628507400000|2021-08-09 11:10:00|6731|6731|6736|6734|6738|6736|6729|6728|11532
1628507700000|2021-08-09 11:15:00|6735|6733|6730|6729|6735|6734|6730|6729|7693
1628508000000|2021-08-09 11:20:00|6729|6728|6732|6730|6735|6733|6729|6728|8802
1628508300000|2021-08-09 11:25:00|6733|6731|6735|6733|6736|6734|6730|6728|2357
1628508600000|2021-08-09 11:30:00|6734|6732|6736|6735|6736|6735|6734|6732|684
1628508900000|2021-08-09 11:35:00|6737|6736|6736|6735|6739|6738|6733|6731|8129
1628509200000|2021-08-09 11:40:00|6737|6736|6737|6735|6741|6739|6735|6733|3548
1628509500000|2021-08-09 11:45:00|6738|6736|6738|6736|6739|6737|6735|6733|5485
1628509800000|2021-08-09 11:50:00|6737|6737|6738|6737|6740|6738|6736|6735|4146
1628510100000|2021-08-09 11:55:00|6739|6738|6741|6740|6743|6742|6737|6736|4475
1628510400000|2021-08-09 12:00:00|6742|6739|6733|6731|6742|6740|6730|6729|4844
1628510700000|2021-08-09 12:05:00|6732|6730|6731|6730|6733|6731|6729|6728|7680
1628511000000|2021-08-09 12:10:00|6730|6729|6730|6728|6733|6732|6729|6727|11690
1628511300000|2021-08-09 12:15:00|6729|6727|6728|6727|6730|6729|6728|6727|2390
1628511600000|2021-08-09 12:20:00|6729|6728|6725|6723|6729|6728|6723|6722|5498
1628511900000|2021-08-09 12:25:00|6724|6724|6729|6728|6730|6729|6723|6721|5166
1628512200000|2021-08-09 12:30:00|6728|6727|6727|6726|6730|6729|6727|6725|1741
1628512500000|2021-08-09 12:35:00|6726|6725|6723|6722|6727|6726|6722|6721|2990
1628512800000|2021-08-09 12:40:00|6724|6723|6726|6725|6728|6727|6722|6721|3176
1628513100000|2021-08-09 12:45:00|6727|6726|6730|6728|6732|6731|6726|6725|4257
1628513400000|2021-08-09 12:50:00|6731|6729|6734|6732|6734|6732|6729|6728|2002
1628513700000|2021-08-09 12:55:00|6733|6733|6733|6732|6736|6735|6731|6730|2523
1628514000000|2021-08-09 13:00:00|6734|6733|6734|6733|6738|6736|6733|6732|5655
1628514300000|2021-08-09 13:05:00|6733|6732|6732|6731|6735|6734|6731|6730|1984
1628514600000|2021-08-09 13:10:00|6733|6730|6732|6730|6735|6734|6731|6730|4272
1628514900000|2021-08-09 13:15:00|6733|6731|6736|6735|6737|6735|6732|6731|7663
1628515200000|2021-08-09 13:20:00|6735|6734|6739|6737|6739|6738|6734|6733|1577
1628515500000|2021-08-09 13:25:00|6740|6738|6737|6736|6741|6740|6737|6735|4322
1628515800000|2021-08-09 13:30:00|6736|6735|6716|6715|6738|6737|6716|6715|10714
1628516100000|2021-08-09 13:35:00|6715|6714|6718|6715|6726|6725|6709|6707|23703
1628516400000|2021-08-09 13:40:00|6717|6714|6728|6726|6728|6726|6711|6709|4487
1628516700000|2021-08-09 13:45:00|6727|6725|6727|6726|6733|6730|6722|6721|5594
1628517000000|2021-08-09 13:50:00|6728|6727|6725|6723|6733|6731|6722|6720|8816
1628517300000|2021-08-09 13:55:00|6726|6724|6729|6728|6732|6730|6725|6724|3744
1628517600000|2021-08-09 14:00:00|6728|6727|6730|6728|6741|6740|6728|6727|18410
1628517900000|2021-08-09 14:05:00|6731|6729|6733|6731|6737|6735|6731|6729|3245
1628518200000|2021-08-09 14:10:00|6732|6730|6723|6721|6734|6733|6722|6720|9343
1628518500000|2021-08-09 14:15:00|6722|6720|6721|6718|6725|6723|6717|6716|9237
1628518800000|2021-08-09 14:20:00|6722|6719|6727|6725|6728|6726|6718|6716|5821
1628519100000|2021-08-09 14:25:00|6726|6724|6728|6726|6729|6727|6723|6722|1684
1628519400000|2021-08-09 14:30:00|6727|6725|6722|6721|6727|6725|6721|6719|3957
1628519700000|2021-08-09 14:35:00|6721|6720|6723|6722|6725|6723|6720|6718|6130
1628520000000|2021-08-09 14:40:00|6724|6723|6729|6727|6729|6727|6722|6720|2452
1628520300000|2021-08-09 14:45:00|6730|6728|6727|6726|6731|6729|6727|6726|1991
1628520600000|2021-08-09 14:50:00|6728|6727|6732|6731|6735|6733|6727|6726|1366
1628520900000|2021-08-09 14:55:00|6733|6732|6733|6731|6736|6735|6731|6730|1418
1628521200000|2021-08-09 15:00:00|6732|6730|6733|6731|6734|6732|6730|6729|2691
1628521500000|2021-08-09 15:05:00|6732|6732|6728|6727|6734|6733|6728|6726|3974
1628521800000|2021-08-09 15:10:00|6729|6728|6732|6731|6733|6732|6727|6725|3562
1628522100000|2021-08-09 15:15:00|6733|6732|6733|6732|6734|6733|6730|6729|8951
1628522400000|2021-08-09 15:20:00|6734|6733|6735|6734|6738|6736|6732|6731|7800
1628522700000|2021-08-09 15:25:00|6736|6735|6737|6735|6738|6736|6733|6732|13100
1628578800000|2021-08-10 07:00:00|6724|6721|6730|6728|6732|6729|6706|6703|22474
1628579100000|2021-08-10 07:05:00|6729|6727|6727|6725|6733|6732|6722|6720|8944
1628579400000|2021-08-10 07:10:00|6726|6724|6724|6721|6735|6734|6723|6721|6734
1628579700000|2021-08-10 07:15:00|6723|6720|6733|6731|6733|6732|6713|6712|15241
1628580000000|2021-08-10 07:20:00|6732|6730|6727|6725|6734|6731|6724|6723|8151
1628580300000|2021-08-10 07:25:00|6728|6726|6728|6726|6731|6730|6722|6721|7343
1628580600000|2021-08-10 07:30:00|6727|6725|6730|6728|6732|6731|6725|6724|7574
1628580900000|2021-08-10 07:35:00|6729|6727|6731|6729|6734|6732|6726|6724|7036
1628581200000|2021-08-10 07:40:00|6732|6730|6736|6733|6738|6736|6731|6730|5362
1628581500000|2021-08-10 07:45:00|6735|6732|6735|6733|6737|6735|6731|6730|7423
1628581800000|2021-08-10 07:50:00|6734|6732|6725|6723|6738|6736|6723|6721|21539
1628582100000|2021-08-10 07:55:00|6726|6724|6724|6723|6731|6730|6722|6721|6990
1628582400000|2021-08-10 08:00:00|6723|6722|6731|6729|6732|6730|6720|6718|6057
1628582700000|2021-08-10 08:05:00|6730|6728|6723|6721|6730|6729|6722|6721|6810
1628583000000|2021-08-10 08:10:00|6722|6720|6717|6715|6723|6721|6715|6714|1875
1628583300000|2021-08-10 08:15:00|6716|6716|6708|6707|6717|6716|6708|6707|2631
1628583600000|2021-08-10 08:20:00|6707|6706|6706|6705|6710|6708|6703|6701|13465
1628583900000|2021-08-10 08:25:00|6707|6706|6710|6709|6710|6709|6704|6703|6415
1628584200000|2021-08-10 08:30:00|6709|6708|6714|6713|6716|6715|6709|6708|6773
1628584500000|2021-08-10 08:35:00|6713|6712|6709|6708|6718|6717|6708|6706|13319
1628584800000|2021-08-10 08:40:00|6708|6707|6712|6711|6715|6713|6708|6706|1779
1628585100000|2021-08-10 08:45:00|6711|6710|6712|6711|6715|6713|6707|6705|9304
1628585400000|2021-08-10 08:50:00|6711|6710|6713|6711|6714|6712|6708|6707|14191
1628585700000|2021-08-10 08:55:00|6714|6712|6718|6716|6720|6719|6711|6709|8661
1628586000000|2021-08-10 09:00:00|6717|6715|6712|6710|6717|6715|6712|6709|3447
1628586300000|2021-08-10 09:05:00|6713|6711|6708|6706|6713|6712|6705|6704|5712
1628586600000|2021-08-10 09:10:00|6707|6707|6712|6710|6713|6712|6707|6706|6504
1628586900000|2021-08-10 09:15:00|6713|6711|6711|6709|6713|6712|6709|6707|3189
1628587200000|2021-08-10 09:20:00|6710|6708|6711|6709|6711|6710|6707|6705|2284
1628587500000|2021-08-10 09:25:00|6710|6708|6713|6711|6713|6712|6709|6708|1986
1628587800000|2021-08-10 09:30:00|6712|6710|6716|6715|6719|6717|6711|6710|5189
1628588100000|2021-08-10 09:35:00|6715|6714|6709|6707|6715|6714|6705|6703|4576
1628588400000|2021-08-10 09:40:00|6708|6706|6704|6702|6708|6707|6703|6701|5054
1628588700000|2021-08-10 09:45:00|6703|6703|6701|6700|6705|6704|6700|6699|25784
1628589000000|2021-08-10 09:50:00|6700|6699|6704|6702|6706|6705|6699|6697|14948
1628589300000|2021-08-10 09:55:00|6703|6703|6699|6698|6704|6703|6697|6696|4751
1628589600000|2021-08-10 10:00:00|6700|6699|6698|6696|6703|6702|6696|6695|8501
1628589900000|2021-08-10 10:05:00|6699|6697|6709|6708|6709|6708|6699|6697|4114
1628590200000|2021-08-10 10:10:00|6710|6709|6710|6708|6713|6711|6707|6706|4470
1628590500000|2021-08-10 10:15:00|6709|6709|6711|6710|6711|6710|6709|6708|4025
1628590800000|2021-08-10 10:20:00|6712|6711|6714|6712|6717|6716|6712|6711|12974
1628591100000|2021-08-10 10:25:00|6713|6713|6722|6720|6722|6720|6713|6711|3155
1628591400000|2021-08-10 10:30:00|6723|6721|6720|6718|6723|6722|6718|6717|4926
1628591700000|2021-08-10 10:35:00|6719|6719|6721|6720|6721|6720|6719|6717|4371
1628592000000|2021-08-10 10:40:00|6720|6719|6718|6717|6722|6721|6718|6716|1563
1628592300000|2021-08-10 10:45:00|6719|6716|6712|6710|6719|6716|6712|6710|1936
1628592600000|2021-08-10 10:50:00|6713|6711|6716|6715|6718|6716|6711|6709|2239
1628592900000|2021-08-10 10:55:00|6717|6716|6716|6715|6720|6719|6716|6715|2144
1628593200000|2021-08-10 11:00:00|6717|6714|6717|6716|6717|6716|6713|6711|4474
1628593500000|2021-08-10 11:05:00|6716|6715|6716|6714|6717|6716|6713|6711|2471
1628593800000|2021-08-10 11:10:00|6717|6715|6716|6715|6719|6718|6713|6712|2271
1628594100000|2021-08-10 11:15:00|6715|6714|6717|6716|6718|6717|6715|6714|3935
1628594400000|2021-08-10 11:20:00|6718|6717|6714|6713|6718|6717|6712|6711|2282
1628594700000|2021-08-10 11:25:00|6715|6714|6714|6712|6717|6715|6713|6712|6570
1628595000000|2021-08-10 11:30:00|6713|6711|6713|6712|6713|6712|6711|6710|2734
1628595300000|2021-08-10 11:35:00|6712|6711|6715|6714|6715|6714|6712|6711|4159
1628595600000|2021-08-10 11:40:00|6714|6713|6717|6716|6718|6717|6713|6712|5222
1628595900000|2021-08-10 11:45:00|6716|6715|6714|6713|6717|6716|6714|6712|1330
1628596200000|2021-08-10 11:50:00|6713|6712|6714|6713|6715|6714|6712|6711|788
1628596500000|2021-08-10 11:55:00|6713|6712|6710|6709|6715|6714|6709|6708|1624
1628596800000|2021-08-10 12:00:00|6711|6710|6716|6715|6716|6715|6709|6708|5177
1628597100000|2021-08-10 12:05:00|6715|6714|6718|6717|6718|6717|6714|6713|2675
1628597400000|2021-08-10 12:10:00|6717|6716|6713|6712|6717|6716|6713|6712|2633
1628597700000|2021-08-10 12:15:00|6712|6711|6715|6714|6716|6715|6710|6709|5515
1628598000000|2021-08-10 12:20:00|6714|6713|6712|6711|6715|6714|6710|6709|4272
1628598300000|2021-08-10 12:25:00|6711|6710|6715|6714|6715|6714|6711|6710|3000
1628598600000|2021-08-10 12:30:00|6716|6715|6716|6714|6717|6716|6712|6711|5395
1628598900000|2021-08-10 12:35:00|6717|6715|6718|6716|6718|6717|6715|6714|2849
1628599200000|2021-08-10 12:40:00|6717|6717|6719|6718|6720|6718|6716|6715|2174
1628599500000|2021-08-10 12:45:00|6720|6719|6720|6719|6721|6720|6718|6717|4564
1628599800000|2021-08-10 12:50:00|6719|6718|6721|6719|6721|6719|6717|6715|4950
1628600100000|2021-08-10 12:55:00|6720|6720|6723|6722|6724|6722|6720|6718|3572
1628600400000|2021-08-10 13:00:00|6722|6721|6726|6725|6726|6725|6722|6721|7979
1628600700000|2021-08-10 13:05:00|6725|6724|6720|6719|6725|6725|6715|6714|48209
1628601000000|2021-08-10 13:10:00|6721|6718|6717|6716|6721|6718|6716|6715|5981
1628601300000|2021-08-10 13:15:00|6718|6717|6718|6717|6723|6721|6717|6716|6015
1628601600000|2021-08-10 13:20:00|6717|6716|6715|6714|6718|6717|6710|6709|2681
1628601900000|2021-08-10 13:25:00|6716|6715|6720|6719|6721|6720|6716|6715|3150
1628602200000|2021-08-10 13:30:00|6719|6718|6721|6720|6725|6724|6715|6713|24264
1628602500000|2021-08-10 13:35:00|6722|6721|6722|6721|6723|6722|6716|6714|9642
1628602800000|2021-08-10 13:40:00|6723|6722|6718|6717|6723|6722|6716|6715|9824
1628603100000|2021-08-10 13:45:00|6717|6716|6717|6716|6720|6718|6712|6711|3996
1628603400000|2021-08-10 13:50:00|6716|6715|6725|6724|6725|6724|6714|6713|14931
1628603700000|2021-08-10 13:55:00|6726|6723|6723|6722|6729|6728|6723|6721|11005
1628604000000|2021-08-10 14:00:00|6724|6723|6733|6731|6734|6733|6723|6722|16616
1628604300000|2021-08-10 14:05:00|6732|6732|6740|6738|6740|6739|6730|6728|10404
1628604600000|2021-08-10 14:10:00|6739|6737|6741|6740|6743|6742|6737|6735|10553
1628604900000|2021-08-10 14:15:00|6742|6741|6737|6735|6746|6745|6736|6735|23345
1628605200000|2021-08-10 14:20:00|6736|6734|6742|6741|6744|6743|6736|6734|20771
1628605500000|2021-08-10 14:25:00|6743|6742|6748|6746|6748|6747|6742|6741|11050
1628605800000|2021-08-10 14:30:00|6747|6747|6746|6745|6748|6747|6739|6737|22642
1628606100000|2021-08-10 14:35:00|6747|6746|6753|6752|6754|6753|6746|6745|46869
1628606400000|2021-08-10 14:40:00|6752|6751|6751|6749|6753|6752|6749|6748|7528
1628606700000|2021-08-10 14:45:00|6750|6750|6754|6753|6756|6754|6750|6750|5137
1628607000000|2021-08-10 14:50:00|6753|6752|6754|6753|6758|6757|6753|6752|12630
1628607300000|2021-08-10 14:55:00|6755|6754|6756|6755|6756|6755|6751|6750|26753
1628607600000|2021-08-10 15:00:00|6755|6754|6752|6751|6756|6755|6752|6751|16330
1628607900000|2021-08-10 15:05:00|6753|6752|6752|6751|6755|6753|6750|6748|7143
1628608200000|2021-08-10 15:10:00|6753|6752|6744|6743|6754|6753|6742|6741|10916
1628608500000|2021-08-10 15:15:00|6745|6744|6739|6738|6746|6745|6739|6738|14657
1628608800000|2021-08-10 15:20:00|6740|6739|6746|6745|6747|6746|6739|6738|10190
1628609100000|2021-08-10 15:25:00|6745|6744|6746|6743|6747|6746|6742|6741|9318
1628665200000|2021-08-11 07:00:00|6771|6760|6796|6795|6798|6796|6767|6760|54131
1628665500000|2021-08-11 07:05:00|6795|6794|6808|6806|6810|6806|6783|6782|40156
1628665800000|2021-08-11 07:10:00|6807|6805|6787|6785|6807|6805|6783|6781|32517
1628666100000|2021-08-11 07:15:00|6788|6786|6783|6782|6793|6791|6783|6781|14567
1628666400000|2021-08-11 07:20:00|6782|6781|6783|6781|6787|6785|6778|6777|12225
1628666700000|2021-08-11 07:25:00|6784|6782|6777|6775|6787|6786|6772|6770|18401
1628667000000|2021-08-11 07:30:00|6776|6774|6762|6761|6777|6775|6754|6752|11888
1628667300000|2021-08-11 07:35:00|6761|6760|6758|6757|6761|6760|6752|6750|12612
1628667600000|2021-08-11 07:40:00|6757|6756|6761|6759|6767|6765|6756|6754|11081
1628667900000|2021-08-11 07:45:00|6762|6760|6766|6764|6770|6768|6759|6757|9723
1628668200000|2021-08-11 07:50:00|6765|6763|6778|6776|6780|6778|6764|6763|13779
1628668500000|2021-08-11 07:55:00|6779|6777|6779|6777|6784|6783|6775|6774|5038
1628668800000|2021-08-11 08:00:00|6780|6778|6786|6784|6787|6785|6777|6774|7221
1628669100000|2021-08-11 08:05:00|6787|6785|6787|6785|6789|6787|6781|6780|9661
1628669400000|2021-08-11 08:10:00|6786|6784|6783|6781|6790|6788|6781|6780|4950
1628669700000|2021-08-11 08:15:00|6782|6782|6786|6784|6788|6786|6780|6778|6016
1628670000000|2021-08-11 08:20:00|6785|6783|6787|6784|6789|6787|6782|6780|6983
1628670300000|2021-08-11 08:25:00|6786|6785|6788|6787|6789|6788|6782|6780|3103
1628670600000|2021-08-11 08:30:00|6789|6788|6791|6790|6793|6792|6787|6785|5448
1628670900000|2021-08-11 08:35:00|6792|6791|6795|6792|6795|6794|6791|6790|7715
1628671200000|2021-08-11 08:40:00|6794|6793|6794|6793|6797|6796|6793|6792|5446
1628671500000|2021-08-11 08:45:00|6795|6794|6791|6789|6796|6794|6789|6787|6427
1628671800000|2021-08-11 08:50:00|6792|6790|6790|6789|6794|6792|6789|6788|4323
1628672100000|2021-08-11 08:55:00|6789|6788|6794|6792|6797|6796|6789|6788|6560
1628672400000|2021-08-11 09:00:00|6795|6793|6786|6785|6796|6794|6786|6785|4305
1628672700000|2021-08-11 09:05:00|6787|6786|6787|6786|6792|6791|6783|6782|8639
1628673000000|2021-08-11 09:10:00|6786|6785|6786|6785|6790|6788|6783|6782|7044
1628673300000|2021-08-11 09:15:00|6787|6786|6783|6782|6787|6786|6781|6780|13252
1628673600000|2021-08-11 09:20:00|6784|6783|6785|6783|6788|6787|6783|6782|9127
1628673900000|2021-08-11 09:25:00|6784|6784|6786|6785|6787|6786|6784|6783|3723
1628674200000|2021-08-11 09:30:00|6787|6786|6782|6781|6789|6787|6781|6780|6521
1628674500000|2021-08-11 09:35:00|6780|6779|6781|6779|6784|6783|6779|6778|7243
1628674800000|2021-08-11 09:40:00|6780|6780|6783|6781|6786|6785|6780|6779|3273
1628675100000|2021-08-11 09:45:00|6782|6782|6785|6784|6786|6785|6781|6780|9375
1628675400000|2021-08-11 09:50:00|6784|6783|6787|6786|6789|6787|6784|6783|3423
1628675700000|2021-08-11 09:55:00|6786|6785|6783|6782|6786|6785|6782|6781|5800
1628676000000|2021-08-11 10:00:00|6784|6783|6782|6781|6785|6784|6780|6779|2603
1628676300000|2021-08-11 10:05:00|6783|6782|6791|6790|6793|6792|6782|6781|6823
1628676600000|2021-08-11 10:10:00|6792|6791|6789|6787|6795|6794|6788|6786|5993
1628676900000|2021-08-11 10:15:00|6790|6788|6791|6790|6793|6791|6785|6783|15748
1628677200000|2021-08-11 10:20:00|6792|6791|6794|6792|6794|6793|6790|6789|2639
1628677500000|2021-08-11 10:25:00|6793|6793|6789|6788|6793|6793|6789|6788|2576
1628677800000|2021-08-11 10:30:00|6790|6789|6791|6790|6792|6791|6787|6785|3846
1628678100000|2021-08-11 10:35:00|6790|6789|6792|6790|6792|6791|6788|6786|4744
1628678400000|2021-08-11 10:40:00|6791|6791|6793|6792|6794|6792|6791|6790|1430
1628678700000|2021-08-11 10:45:00|6792|6791|6788|6786|6792|6791|6787|6786|4824
1628679000000|2021-08-11 10:50:00|6787|6785|6786|6785|6788|6786|6783|6781|6248
1628679300000|2021-08-11 10:55:00|6787|6786|6785|6784|6789|6788|6785|6784|5109
1628679600000|2021-08-11 11:00:00|6784|6778|6784|6782|6787|6785|6783|6778|6264
1628679900000|2021-08-11 11:05:00|6783|6783|6779|6778|6785|6783|6779|6777|4601
1628680200000|2021-08-11 11:10:00|6780|6779|6784|6782|6784|6783|6779|6779|2092
1628680500000|2021-08-11 11:15:00|6783|6781|6779|6778|6784|6782|6779|6777|2329
1628680800000|2021-08-11 11:20:00|6780|6779|6774|6771|6780|6779|6772|6771|5824
1628681100000|2021-08-11 11:25:00|6775|6772|6773|6771|6777|6776|6773|6771|3258
1628681400000|2021-08-11 11:30:00|6772|6772|6771|6770|6776|6775|6770|6769|6880
1628681700000|2021-08-11 11:35:00|6772|6771|6767|6766|6773|6772|6767|6765|3470
1628682000000|2021-08-11 11:40:00|6768|6767|6770|6768|6770|6769|6767|6766|4798
1628682300000|2021-08-11 11:45:00|6769|6767|6770|6769|6772|6771|6768|6767|11589
1628682600000|2021-08-11 11:50:00|6769|6768|6766|6765|6770|6769|6766|6765|14423
1628682900000|2021-08-11 11:55:00|6767|6766|6767|6766|6767|6766|6763|6761|4414
1628683200000|2021-08-11 12:00:00|6768|6767|6771|6770|6773|6771|6766|6765|6269
1628683500000|2021-08-11 12:05:00|6772|6771|6775|6774|6776|6775|6769|6768|7531
1628683800000|2021-08-11 12:10:00|6776|6773|6782|6781|6783|6782|6774|6772|4514
1628684100000|2021-08-11 12:15:00|6781|6780|6780|6779|6782|6780|6778|6776|4665
1628684400000|2021-08-11 12:20:00|6779|6778|6775|6774|6780|6779|6771|6770|8193
1628684700000|2021-08-11 12:25:00|6774|6773|6776|6774|6776|6775|6773|6772|5546
1628685000000|2021-08-11 12:30:00|6777|6776|6778|6776|6787|6785|6774|6773|41534
1628685300000|2021-08-11 12:35:00|6777|6775|6773|6771|6780|6779|6772|6770|9558
1628685600000|2021-08-11 12:40:00|6774|6772|6777|6776|6780|6779|6772|6770|8186
1628685900000|2021-08-11 12:45:00|6778|6777|6777|6776|6781|6779|6771|6770|7501
1628686200000|2021-08-11 12:50:00|6778|6777|6789|6788|6793|6791|6778|6777|16552
1628686500000|2021-08-11 12:55:00|6790|6789|6787|6785|6795|6793|6784|6782|7527
1628686800000|2021-08-11 13:00:00|6788|6786|6798|6797|6800|6799|6787|6785|12718
1628687100000|2021-08-11 13:05:00|6799|6798|6807|6805|6808|6807|6798|6797|42074
1628687400000|2021-08-11 13:10:00|6808|6806|6810|6808|6815|6814|6806|6805|88566
1628687700000|2021-08-11 13:15:00|6811|6809|6805|6804|6813|6811|6803|6802|15600
1628688000000|2021-08-11 13:20:00|6804|6803|6803|6801|6810|6809|6803|6801|14207
1628688300000|2021-08-11 13:25:00|6804|6802|6805|6803|6810|6808|6803|6802|12327
1628688600000|2021-08-11 13:30:00|6804|6804|6789|6786|6808|6807|6789|6786|21580
1628688900000|2021-08-11 13:35:00|6788|6785|6796|6794|6804|6802|6786|6784|14221
1628689200000|2021-08-11 13:40:00|6795|6793|6796|6794|6802|6801|6793|6792|10847
1628689500000|2021-08-11 13:45:00|6797|6795|6807|6806|6809|6808|6797|6795|13458
1628689800000|2021-08-11 13:50:00|6808|6807|6805|6804|6809|6808|6800|6799|16463
1628690100000|2021-08-11 13:55:00|6804|6803|6809|6808|6810|6809|6797|6796|8605
1628690400000|2021-08-11 14:00:00|6808|6807|6803|6802|6810|6809|6797|6795|13744
1628690700000|2021-08-11 14:05:00|6804|6803|6803|6801|6806|6805|6800|6798|15814
1628691000000|2021-08-11 14:10:00|6804|6802|6802|6801|6809|6808|6802|6800|11515
1628691300000|2021-08-11 14:15:00|6803|6802|6801|6800|6804|6802|6795|6794|7920
1628691600000|2021-08-11 14:20:00|6800|6799|6807|6806|6809|6807|6800|6798|8118
1628691900000|2021-08-11 14:25:00|6808|6807|6804|6802|6809|6808|6800|6799|18726
1628692200000|2021-08-11 14:30:00|6805|6803|6795|6794|6807|6805|6795|6793|6194
1628692500000|2021-08-11 14:35:00|6794|6793|6796|6795|6796|6795|6791|6790|9235
1628692800000|2021-08-11 14:40:00|6797|6796|6803|6802|6804|6803|6794|6793|9475
1628693100000|2021-08-11 14:45:00|6804|6803|6803|6801|6805|6803|6799|6797|9284
1628693400000|2021-08-11 14:50:00|6802|6802|6798|6797|6802|6802|6797|6795|6107
1628693700000|2021-08-11 14:55:00|6797|6796|6802|6801|6803|6802|6796|6794|22537
1628694000000|2021-08-11 15:00:00|6803|6802|6798|6796|6804|6802|6794|6793|11999
1628694300000|2021-08-11 15:05:00|6797|6795|6793|6792|6800|6799|6792|6791|11680
1628694600000|2021-08-11 15:10:00|6792|6791|6802|6801|6802|6801|6792|6791|11915
1628694900000|2021-08-11 15:15:00|6801|6800|6805|6804|6806|6804|6798|6797|9629
1628695200000|2021-08-11 15:20:00|6806|6803|6811|6810|6811|6810|6805|6803|16127
1628695500000|2021-08-11 15:25:00|6812|6811|6808|6806|6813|6812|6806|6804|16084
1628751600000|2021-08-12 07:00:00|6824|6816|6836|6834|6840|6837|6810|6802|31384
1628751900000|2021-08-12 07:05:00|6835|6833|6836|6834|6842|6840|6827|6824|32723
1628752200000|2021-08-12 07:10:00|6837|6835|6853|6851|6855|6853|6836|6834|83025
1628752500000|2021-08-12 07:15:00|6852|6850|6868|6866|6868|6866|6851|6850|69299
1628752800000|2021-08-12 07:20:00|6869|6865|6872|6870|6878|6876|6866|6864|38693
1628753100000|2021-08-12 07:25:00|6871|6869|6862|6861|6876|6875|6860|6859|34049
1628753400000|2021-08-12 07:30:00|6863|6862|6850|6848|6864|6862|6849|6847|7919
1628753700000|2021-08-12 07:35:00|6849|6847|6843|6841|6853|6852|6839|6837|10688
1628754000000|2021-08-12 07:40:00|6844|6842|6856|6854|6857|6856|6844|6842|12969
1628754300000|2021-08-12 07:45:00|6857|6855|6866|6863|6872|6871|6857|6855|13555
1628754600000|2021-08-12 07:50:00|6865|6862|6864|6863|6866|6864|6854|6853|6219
1628754900000|2021-08-12 07:55:00|6863|6862|6859|6857|6864|6862|6858|6856|4668
1628755200000|2021-08-12 08:00:00|6860|6858|6859|6857|6860|6858|6854|6852|2953
1628755500000|2021-08-12 08:05:00|6860|6858|6862|6860|6867|6866|6858|6856|20906
1628755800000|2021-08-12 08:10:00|6863|6861|6856|6854|6863|6861|6853|6851|3142
1628756100000|2021-08-12 08:15:00|6857|6855|6857|6856|6859|6858|6854|6853|7693
1628756400000|2021-08-12 08:20:00|6856|6855|6863|6862|6864|6863|6854|6852|12542
1628756700000|2021-08-12 08:25:00|6864|6863|6862|6861|6864|6863|6859|6858|8649
1628757000000|2021-08-12 08:30:00|6863|6862|6863|6862|6867|6865|6862|6861|5516
1628757300000|2021-08-12 08:35:00|6862|6861|6864|6863|6865|6864|6861|6860|2456
1628757600000|2021-08-12 08:40:00|6863|6862|6870|6869|6872|6871|6862|6861|6670
1628757900000|2021-08-12 08:45:00|6869|6868|6873|6871|6874|6873|6868|6867|11134
1628758200000|2021-08-12 08:50:00|6872|6872|6888|6887|6889|6888|6871|6870|27023
1628758500000|2021-08-12 08:55:00|6889|6888|6885|6884|6893|6892|6885|6883|22379
1628758800000|2021-08-12 09:00:00|6886|6885|6893|6892|6893|6892|6885|6884|10566
1628759100000|2021-08-12 09:05:00|6894|6893|6889|6887|6895|6894|6885|6883|6980
1628759400000|2021-08-12 09:10:00|6888|6886|6887|6886|6888|6887|6877|6876|5900
1628759700000|2021-08-12 09:15:00|6886|6885|6889|6887|6890|6889|6884|6882|7174
1628760000000|2021-08-12 09:20:00|6890|6888|6887|6885|6891|6890|6886|6884|14047
1628760300000|2021-08-12 09:25:00|6888|6886|6886|6884|6889|6888|6884|6883|4386
1628760600000|2021-08-12 09:30:00|6885|6883|6890|6888|6890|6889|6883|6882|16110
1628760900000|2021-08-12 09:35:00|6891|6889|6897|6896|6898|6897|6891|6889|20456
1628761200000|2021-08-12 09:40:00|6898|6897|6905|6904|6911|6910|6898|6897|61998
1628761500000|2021-08-12 09:45:00|6906|6905|6899|6898|6906|6905|6898|6897|8116
1628761800000|2021-08-12 09:50:00|6898|6897|6890|6889|6900|6899|6889|6888|6637
1628762100000|2021-08-12 09:55:00|6891|6890|6893|6891|6893|6891|6886|6884|5567
1628762400000|2021-08-12 10:00:00|6892|6892|6890|6888|6898|6897|6888|6887|36306
1628762700000|2021-08-12 10:05:00|6889|6887|6885|6883|6890|6888|6884|6883|12387
1628763000000|2021-08-12 10:10:00|6886|6884|6894|6893|6894|6893|6881|6879|14827
1628763300000|2021-08-12 10:15:00|6893|6892|6895|6894|6895|6894|6886|6885|4726
1628763600000|2021-08-12 10:20:00|6896|6893|6894|6893|6896|6894|6892|6891|5807
1628763900000|2021-08-12 10:25:00|6895|6894|6892|6890|6899|6897|6889|6887|6303
1628764200000|2021-08-12 10:30:00|6891|6891|6892|6890|6894|6893|6888|6886|3832
1628764500000|2021-08-12 10:35:00|6891|6889|6890|6888|6891|6889|6887|6886|3482
1628764800000|2021-08-12 10:40:00|6891|6889|6895|6894|6896|6894|6890|6889|3612
1628765100000|2021-08-12 10:45:00|6894|6893|6890|6888|6895|6894|6889|6888|9201
1628765400000|2021-08-12 10:50:00|6889|6889|6893|6892|6894|6893|6887|6885|14311
1628765700000|2021-08-12 10:55:00|6892|6891|6893|6892|6894|6893|6890|6889|4406
1628766000000|2021-08-12 11:00:00|6894|6891|6895|6893|6896|6895|6892|6891|12117
1628766300000|2021-08-12 11:05:00|6894|6892|6897|6895|6898|6896|6893|6891|6419
1628766600000|2021-08-12 11:10:00|6895|6896|6904|6903|6904|6903|6895|6894|19888
1628766900000|2021-08-12 11:15:00|6903|6902|6894|6893|6903|6902|6892|6891|8227
1628767200000|2021-08-12 11:20:00|6895|6894|6893|6892|6897|6895|6892|6891|3439
1628767500000|2021-08-12 11:25:00|6892|6891|6893|6891|6895|6893|6890|6889|4297
1628767800000|2021-08-12 11:30:00|6892|6888|6896|6895|6896|6895|6888|6887|8446
1628768100000|2021-08-12 11:35:00|6895|6894|6895|6894|6896|6895|6894|6893|2596
1628768400000|2021-08-12 11:40:00|6894|6893|6896|6895|6896|6895|6892|6891|6131
1628768700000|2021-08-12 11:45:00|6895|6894|6892|6891|6896|6894|6892|6891|9289
1628769000000|2021-08-12 11:50:00|6891|6890|6890|6888|6892|6891|6889|6887|6914
1628769300000|2021-08-12 11:55:00|6889|6889|6885|6883|6890|6889|6884|6883|7721
1628769600000|2021-08-12 12:00:00|6884|6884|6886|6885|6886|6885|6884|6883|6101
1628769900000|2021-08-12 12:05:00|6885|6884|6889|6888|6890|6889|6885|6884|16620
1628770200000|2021-08-12 12:10:00|6890|6889|6890|6889|6892|6891|6890|6888|3093
1628770500000|2021-08-12 12:15:00|6889|6888|6889|6888|6891|6890|6887|6886|3674
1628770800000|2021-08-12 12:20:00|6888|6887|6882|6880|6889|6888|6881|6880|6781
1628771100000|2021-08-12 12:25:00|6883|6881|6888|6886|6891|6889|6882|6881|4135
1628771400000|2021-08-12 12:30:00|6889|6887|6888|6887|6892|6891|6887|6886|33420
1628771700000|2021-08-12 12:35:00|6889|6888|6889|6887|6894|6893|6888|6886|11862
1628772000000|2021-08-12 12:40:00|6888|6888|6899|6898|6900|6899|6888|6887|25015
1628772300000|2021-08-12 12:45:00|6900|6899|6900|6899|6902|6900|6896|6895|26942
1628772600000|2021-08-12 12:50:00|6899|6898|6899|6898|6903|6902|6898|6896|3085
1628772900000|2021-08-12 12:55:00|6898|6897|6896|6895|6899|6898|6896|6895|3874
1628773200000|2021-08-12 13:00:00|6897|6896|6893|6891|6900|6899|6891|6890|8128
1628773500000|2021-08-12 13:05:00|6894|6892|6908|6906|6911|6910|6893|6892|29859
1628773800000|2021-08-12 13:10:00|6907|6907|6905|6903|6912|6911|6902|6900|16667
1628774100000|2021-08-12 13:15:00|6906|6904|6903|6902|6907|6905|6902|6901|8188
1628774400000|2021-08-12 13:20:00|6904|6901|6900|6899|6904|6902|6898|6896|6154
1628774700000|2021-08-12 13:25:00|6901|6900|6906|6905|6908|6907|6900|6899|9819
1628775000000|2021-08-12 13:30:00|6905|6904|6902|6901|6911|6910|6894|6892|20534
1628775300000|2021-08-12 13:35:00|6903|6900|6906|6905|6909|6908|6901|6899|13658
1628775600000|2021-08-12 13:40:00|6907|6906|6907|6905|6912|6910|6906|6903|7726
1628775900000|2021-08-12 13:45:00|6908|6906|6911|6909|6914|6913|6906|6904|27059
1628776200000|2021-08-12 13:50:00|6912|6910|6905|6903|6914|6913|6904|6902|12179
1628776500000|2021-08-12 13:55:00|6904|6904|6902|6901|6907|6906|6901|6899|13299
1628776800000|2021-08-12 14:00:00|6903|6902|6899|6898|6906|6904|6895|6894|10336
1628777100000|2021-08-12 14:05:00|6898|6897|6886|6884|6899|6898|6885|6883|15548
1628777400000|2021-08-12 14:10:00|6887|6885|6876|6874|6887|6886|6873|6872|17524
1628777700000|2021-08-12 14:15:00|6875|6875|6880|6879|6882|6881|6873|6870|22233
1628778000000|2021-08-12 14:20:00|6879|6878|6883|6882|6883|6882|6877|6876|13052
1628778300000|2021-08-12 14:25:00|6884|6881|6878|6876|6887|6886|6876|6875|25689
1628778600000|2021-08-12 14:30:00|6877|6877|6875|6873|6881|6879|6873|6872|9696
1628778900000|2021-08-12 14:35:00|6876|6874|6876|6874|6879|6877|6873|6872|9107
1628779200000|2021-08-12 14:40:00|6877|6875|6876|6874|6879|6878|6873|6872|8420
1628779500000|2021-08-12 14:45:00|6875|6873|6878|6876|6878|6877|6872|6871|7025
1628779800000|2021-08-12 14:50:00|6879|6877|6879|6878|6882|6881|6876|6874|16392
1628780100000|2021-08-12 14:55:00|6878|6877|6875|6874|6879|6878|6873|6871|8654
1628780400000|2021-08-12 15:00:00|6876|6873|6884|6883|6884|6883|6876|6873|7772
1628780700000|2021-08-12 15:05:00|6885|6882|6882|6881|6885|6883|6876|6875|13396
1628781000000|2021-08-12 15:10:00|6883|6882|6887|6885|6888|6887|6881|6880|16665
1628781300000|2021-08-12 15:15:00|6886|6886|6887|6886|6892|6890|6886|6884|18039
1628781600000|2021-08-12 15:20:00|6886|6885|6882|6881|6887|6886|6881|6880|11234
1628781900000|2021-08-12 15:25:00|6881|6880|6877|6874|6884|6883|6876|6874|27080
1628838000000|2021-08-13 07:00:00|6880|6876|6864|6861|6883|6879|6862|6858|27889
1628838300000|2021-08-13 07:05:00|6863|6860|6885|6882|6886|6884|6860|6856|12303
1628838600000|2021-08-13 07:10:00|6884|6881|6884|6882|6888|6886|6876|6874|11752
1628838900000|2021-08-13 07:15:00|6885|6883|6885|6883|6887|6885|6880|6878|5554
1628839200000|2021-08-13 07:20:00|6884|6884|6890|6888|6891|6889|6879|6877|7330
1628839500000|2021-08-13 07:25:00|6891|6889|6898|6895|6898|6895|6888|6886|12781
1628839800000|2021-08-13 07:30:00|6897|6896|6896|6894|6903|6901|6895|6893|9587
1628840100000|2021-08-13 07:35:00|6895|6895|6899|6898|6907|6905|6895|6895|6309
1628840400000|2021-08-13 07:40:00|6900|6899|6908|6907|6913|6912|6900|6899|3139
1628840700000|2021-08-13 07:45:00|6909|6908|6910|6909|6912|6911|6906|6905|8851
1628841000000|2021-08-13 07:50:00|6909|6908|6923|6922|6925|6923|6909|6908|18249
1628841300000|2021-08-13 07:55:00|6924|6923|6928|6925|6931|6930|6922|6921|22196
1628841600000|2021-08-13 08:00:00|6929|6926|6925|6923|6933|6931|6923|6921|7906
1628841900000|2021-08-13 08:05:00|6926|6924|6927|6925|6929|6928|6921|6920|15477
1628842200000|2021-08-13 08:10:00|6926|6924|6922|6921|6927|6924|6918|6916|7481
1628842500000|2021-08-13 08:15:00|6923|6922|6919|6917|6924|6923|6919|6916|6660
1628842800000|2021-08-13 08:20:00|6918|6916|6920|6919|6924|6923|6917|6916|7528
1628843100000|2021-08-13 08:25:00|6921|6918|6918|6917|6922|6920|6915|6914|3421
1628843400000|2021-08-13 08:30:00|6917|6916|6923|6922|6923|6922|6917|6916|4717
1628843700000|2021-08-13 08:35:00|6922|6921|6914|6912|6923|6922|6911|6910|3120
1628844000000|2021-08-13 08:40:00|6913|6913|6921|6920|6924|6923|6913|6912|14596
1628844300000|2021-08-13 08:45:00|6922|6919|6939|6937|6946|6945|6920|6919|65152
1628844600000|2021-08-13 08:50:00|6938|6936|6939|6937|6940|6939|6936|6934|5036
1628844900000|2021-08-13 08:55:00|6938|6936|6941|6939|6942|6941|6937|6935|15960
1628845200000|2021-08-13 09:00:00|6942|6940|6948|6947|6952|6951|6941|6940|20236
1628845500000|2021-08-13 09:05:00|6949|6948|6949|6948|6951|6950|6942|6941|22231
1628845800000|2021-08-13 09:10:00|6948|6947|6947|6945|6952|6950|6945|6944|19642
1628846100000|2021-08-13 09:15:00|6946|6946|6946|6944|6952|6950|6945|6944|8944
1628846400000|2021-08-13 09:20:00|6945|6943|6936|6935|6946|6945|6934|6932|5111
1628846700000|2021-08-13 09:25:00|6935|6934|6941|6940|6941|6940|6934|6933|9464
1628847000000|2021-08-13 09:30:00|6942|6941|6943|6942|6947|6945|6940|6939|14017
1628847300000|2021-08-13 09:35:00|6942|6941|6946|6945|6949|6948|6939|6938|8356
1628847600000|2021-08-13 09:40:00|6947|6944|6948|6946|6950|6949|6944|6943|8697
1628847900000|2021-08-13 09:45:00|6947|6947|6948|6946|6950|6949|6946|6945|12000
1628848200000|2021-08-13 09:50:00|6947|6947|6948|6947|6950|6949|6941|6940|82448
1628848500000|2021-08-13 09:55:00|6949|6948|6948|6946|6950|6949|6942|6940|57303
1628848800000|2021-08-13 10:00:00|6949|6947|6948|6947|6952|6951|6947|6946|6718
1628849100000|2021-08-13 10:05:00|6947|6946|6933|6932|6947|6947|6932|6930|9476
1628849400000|2021-08-13 10:10:00|6932|6931|6934|6932|6935|6934|6929|6927|14593
1628849700000|2021-08-13 10:15:00|6933|6933|6929|6926|6933|6933|6927|6926|2652
1628850000000|2021-08-13 10:20:00|6928|6927|6931|6930|6932|6931|6927|6926|4176
1628850300000|2021-08-13 10:25:00|6930|6929|6932|6931|6933|6932|6929|6928|5906
1628850600000|2021-08-13 10:30:00|6931|6930|6931|6929|6933|6932|6930|6928|2601
1628850900000|2021-08-13 10:35:00|6930|6928|6931|6929|6932|6931|6927|6925|8401
1628851200000|2021-08-13 10:40:00|6930|6930|6929|6928|6933|6932|6926|6924|7009
1628851500000|2021-08-13 10:45:00|6930|6929|6927|6926|6930|6929|6924|6923|4736
1628851800000|2021-08-13 10:50:00|6926|6925|6927|6925|6928|6927|6924|6923|12859
1628852100000|2021-08-13 10:55:00|6928|6926|6927|6926|6928|6927|6925|6924|3534
1628852400000|2021-08-13 11:00:00|6929|6925|6920|6919|6929|6926|6913|6911|147184
1628852700000|2021-08-13 11:05:00|6921|6920|6929|6928|6932|6930|6919|6917|10404
1628853000000|2021-08-13 11:10:00|6928|6927|6926|6925|6930|6928|6925|6924|4594
1628853300000|2021-08-13 11:15:00|6927|6926|6927|6925|6929|6927|6925|6923|1123
1628853600000|2021-08-13 11:20:00|6926|6926|6929|6928|6931|6930|6926|6925|6308
1628853900000|2021-08-13 11:25:00|6930|6927|6931|6929|6933|6932|6928|6927|1617
1628854200000|2021-08-13 11:30:00|6930|6928|6921|6919|6930|6928|6920|6919|18084
1628854500000|2021-08-13 11:35:00|6922|6920|6919|6918|6926|6925|6917|6915|4242
1628854800000|2021-08-13 11:40:00|6920|6919|6920|6918|6922|6921|6919|6918|2973
1628855100000|2021-08-13 11:45:00|6919|6919|6919|6918|6922|6921|6917|6916|8870
1628855400000|2021-08-13 11:50:00|6918|6917|6921|6920|6923|6922|6918|6916|8845
1628855700000|2021-08-13 11:55:00|6922|6921|6926|6925|6929|6928|6919|6917|10005
1628856000000|2021-08-13 12:00:00|6925|6924|6920|6919|6926|6924|6917|6915|3375
1628856300000|2021-08-13 12:05:00|6919|6918|6913|6911|6919|6918|6909|6907|4698
1628856600000|2021-08-13 12:10:00|6914|6912|6916|6913|6917|6915|6912|6910|3793
1628856900000|2021-08-13 12:15:00|6915|6912|6912|6911|6916|6915|6912|6911|2969
1628857200000|2021-08-13 12:20:00|6913|6912|6912|6911|6918|6917|6912|6911|12228
1628857500000|2021-08-13 12:25:00|6913|6912|6913|6912|6918|6916|6911|6910|5964
1628857800000|2021-08-13 12:30:00|6912|6911|6914|6913|6916|6914|6911|6910|11023
1628858100000|2021-08-13 12:35:00|6915|6914|6912|6911|6916|6915|6911|6910|6845
1628858400000|2021-08-13 12:40:00|6913|6910|6919|6918|6920|6919|6913|6910|3792
1628858700000|2021-08-13 12:45:00|6920|6919|6923|6922|6928|6927|6920|6919|8783
1628859000000|2021-08-13 12:50:00|6924|6923|6926|6925|6928|6927|6922|6920|11314
1628859300000|2021-08-13 12:55:00|6927|6924|6927|6926|6928|6927|6924|6922|10419
1628859600000|2021-08-13 13:00:00|6928|6927|6929|6927|6929|6928|6924|6923|8756
1628859900000|2021-08-13 13:05:00|6928|6928|6930|6929|6932|6930|6927|6925|10053
1628860200000|2021-08-13 13:10:00|6931|6930|6929|6928|6932|6931|6928|6926|7259
1628860500000|2021-08-13 13:15:00|6930|6927|6930|6929|6931|6930|6924|6923|15253
1628860800000|2021-08-13 13:20:00|6929|6928|6926|6925|6930|6929|6923|6922|4861
1628861100000|2021-08-13 13:25:00|6927|6926|6927|6926|6931|6929|6926|6924|3196
1628861400000|2021-08-13 13:30:00|6928|6927|6925|6924|6933|6932|6916|6914|11672
1628861700000|2021-08-13 13:35:00|6924|6923|6925|6924|6927|6926|6922|6921|7910
1628862000000|2021-08-13 13:40:00|6926|6925|6930|6929|6933|6932|6925|6924|11979
1628862300000|2021-08-13 13:45:00|6931|6930|6928|6927|6932|6931|6925|6924|9758
1628862600000|2021-08-13 13:50:00|6927|6926|6927|6925|6931|6929|6924|6922|3488
1628862900000|2021-08-13 13:55:00|6926|6926|6927|6925|6932|6930|6925|6924|14267
1628863200000|2021-08-13 14:00:00|6926|6926|6920|6919|6927|6926|6918|6917|5998
1628863500000|2021-08-13 14:05:00|6919|6918|6924|6922|6928|6926|6917|6916|22331
1628863800000|2021-08-13 14:10:00|6925|6923|6926|6924|6931|6930|6923|6922|15422
1628864100000|2021-08-13 14:15:00|6925|6923|6930|6929|6931|6930|6923|6921|20704
1628864400000|2021-08-13 14:20:00|6929|6928|6927|6925|6931|6930|6926|6925|10703
1628864700000|2021-08-13 14:25:00|6926|6924|6922|6920|6927|6926|6920|6919|5630
1628865000000|2021-08-13 14:30:00|6921|6919|6923|6921|6924|6923|6919|6918|8359
1628865300000|2021-08-13 14:35:00|6922|6922|6922|6920|6924|6923|6920|6918|5129
1628865600000|2021-08-13 14:40:00|6923|6921|6927|6926|6929|6928|6922|6920|5483
1628865900000|2021-08-13 14:45:00|6928|6927|6931|6930|6932|6931|6928|6927|9635
1628866200000|2021-08-13 14:50:00|6932|6931|6930|6929|6934|6933|6929|6928|9331
1628866500000|2021-08-13 14:55:00|6929|6928|6931|6930|6931|6930|6928|6926|5541
1628866800000|2021-08-13 15:00:00|6930|6929|6929|6928|6931|6930|6928|6926|5654
1628867100000|2021-08-13 15:05:00|6930|6929|6924|6923|6931|6930|6924|6923|5684
1628867400000|2021-08-13 15:10:00|6923|6922|6928|6927|6929|6928|6923|6921|10821
1628867700000|2021-08-13 15:15:00|6927|6926|6927|6926|6928|6927|6924|6923|8887
1628868000000|2021-08-13 15:20:00|6928|6927|6922|6921|6929|6928|6922|6920|13067
1628868300000|2021-08-13 15:25:00|6921|6920|6918|6916|6922|6921|6914|6913|28332
1629097200000|2021-08-16 07:00:00|6877|6858|6870|6867|6889|6887|6854|6850|30009
1629097500000|2021-08-16 07:05:00|6869|6866|6865|6862|6874|6871|6854|6852|34381
1629097800000|2021-08-16 07:10:00|6864|6861|6864|6861|6871|6869|6857|6855|12510
1629098100000|2021-08-16 07:15:00|6865|6862|6883|6881|6887|6885|6853|6851|25421
1629098400000|2021-08-16 07:20:00|6882|6880|6886|6884|6895|6892|6878|6876|37295
1629098700000|2021-08-16 07:25:00|6887|6886|6881|6878|6891|6888|6879|6877|9918
1629099000000|2021-08-16 07:30:00|6882|6879|6869|6867|6890|6887|6868|6865|2985
1629099300000|2021-08-16 07:35:00|6868|6868|6870|6868|6873|6871|6866|6864|16231
1629099600000|2021-08-16 07:40:00|6871|6869|6862|6859|6872|6870|6861|6859|2430
1629099900000|2021-08-16 07:45:00|6861|6858|6867|6865|6868|6866|6860|6858|10804
1629100200000|2021-08-16 07:50:00|6866|6866|6862|6860|6871|6870|6859|6856|13155
1629100500000|2021-08-16 07:55:00|6861|6859|6866|6863|6872|6870|6861|6858|8405
1629100800000|2021-08-16 08:00:00|6865|6862|6867|6865|6871|6870|6863|6861|3910
1629101100000|2021-08-16 08:05:00|6868|6866|6862|6860|6869|6868|6861|6859|8555
1629101400000|2021-08-16 08:10:00|6863|6861|6860|6859|6868|6865|6860|6858|6992
1629101700000|2021-08-16 08:15:00|6861|6860|6857|6855|6862|6861|6855|6853|11134
1629102000000|2021-08-16 08:20:00|6856|6856|6855|6853|6859|6857|6854|6852|8509
1629102300000|2021-08-16 08:25:00|6854|6852|6855|6853|6859|6857|6853|6852|15162
1629102600000|2021-08-16 08:30:00|6856|6852|6848|6847|6857|6855|6848|6846|12818
1629102900000|2021-08-16 08:35:00|6847|6846|6846|6843|6849|6847|6844|6843|4454
1629103200000|2021-08-16 08:40:00|6845|6842|6852|6850|6852|6851|6844|6842|3725
1629103500000|2021-08-16 08:45:00|6851|6849|6849|6847|6853|6851|6846|6845|5042
1629103800000|2021-08-16 08:50:00|6850|6848|6854|6852|6855|6854|6850|6848|10015
1629104100000|2021-08-16 08:55:00|6853|6851|6842|6840|6854|6853|6840|6839|15948
1629104400000|2021-08-16 09:00:00|6841|6841|6840|6839|6843|6842|6838|6836|6598
1629104700000|2021-08-16 09:05:00|6839|6838|6836|6835|6839|6838|6834|6832|2980
1629105000000|2021-08-16 09:10:00|6837|6836|6836|6834|6839|6837|6831|6830|23813
1629105300000|2021-08-16 09:15:00|6835|6833|6832|6831|6836|6834|6831|6830|2137
1629105600000|2021-08-16 09:20:00|6833|6832|6828|6826|6836|6834|6826|6824|11372
1629105900000|2021-08-16 09:25:00|6829|6827|6828|6827|6830|6828|6824|6823|5495
1629106200000|2021-08-16 09:30:00|6829|6828|6830|6829|6833|6832|6827|6826|8089
1629106500000|2021-08-16 09:35:00|6829|6828|6825|6824|6830|6829|6822|6821|10798
1629106800000|2021-08-16 09:40:00|6826|6825|6830|6828|6832|6830|6825|6823|4038
1629107100000|2021-08-16 09:45:00|6831|6829|6825|6824|6831|6829|6824|6823|3613
1629107400000|2021-08-16 09:50:00|6824|6823|6829|6827|6831|6830|6821|6820|17553
1629107700000|2021-08-16 09:55:00|6828|6828|6822|6821|6831|6829|6821|6820|5851
1629108000000|2021-08-16 10:00:00|6823|6822|6828|6826|6831|6828|6823|6821|4643
1629108300000|2021-08-16 10:05:00|6827|6827|6823|6822|6828|6827|6823|6821|820
1629108600000|2021-08-16 10:10:00|6822|6821|6818|6816|6825|6823|6815|6814|10678
1629108900000|2021-08-16 10:15:00|6817|6815|6822|6820|6822|6820|6813|6812|5090
1629109200000|2021-08-16 10:20:00|6821|6819|6812|6811|6823|6821|6809|6807|10193
1629109500000|2021-08-16 10:25:00|6813|6812|6823|6821|6824|6822|6813|6811|4533
1629109800000|2021-08-16 10:30:00|6822|6822|6831|6829|6831|6829|6820|6818|7081
1629110100000|2021-08-16 10:35:00|6830|6828|6833|6831|6834|6832|6827|6826|5237
1629110400000|2021-08-16 10:40:00|6834|6832|6839|6838|6843|6842|6832|6831|12997
1629110700000|2021-08-16 10:45:00|6838|6837|6847|6844|6848|6847|6838|6836|12776
1629111000000|2021-08-16 10:50:00|6848|6845|6844|6843|6848|6847|6841|6840|4821
1629111300000|2021-08-16 10:55:00|6845|6844|6838|6837|6845|6844|6838|6836|10824
1629111600000|2021-08-16 11:00:00|6837|6836|6838|6836|6838|6837|6835|6833|7287
1629111900000|2021-08-16 11:05:00|6839|6837|6843|6842|6844|6842|6839|6836|4377
1629112200000|2021-08-16 11:10:00|6842|6841|6843|6841|6844|6842|6839|6838|1778
1629112500000|2021-08-16 11:15:00|6844|6842|6844|6843|6849|6848|6843|6841|7166
1629112800000|2021-08-16 11:20:00|6843|6842|6843|6841|6846|6844|6840|6838|1527
1629113100000|2021-08-16 11:25:00|6844|6842|6841|6839|6844|6842|6839|6838|814
1629113400000|2021-08-16 11:30:00|6842|6840|6840|6839|6845|6844|6839|6838|3887
1629113700000|2021-08-16 11:35:00|6841|6840|6836|6834|6841|6840|6834|6833|1730
1629114000000|2021-08-16 11:40:00|6837|6835|6837|6835|6840|6838|6834|6832|1973
1629114300000|2021-08-16 11:45:00|6836|6834|6836|6835|6838|6837|6834|6832|3103
1629114600000|2021-08-16 11:50:00|6837|6834|6840|6839|6844|6843|6837|6834|2481
1629114900000|2021-08-16 11:55:00|6841|6840|6837|6836|6843|6842|6837|6835|2951
1629115200000|2021-08-16 12:00:00|6836|6835|6833|6832|6837|6836|6827|6825|6196
1629115500000|2021-08-16 12:05:00|6834|6833|6837|6836|6837|6836|6833|6832|2323
1629115800000|2021-08-16 12:10:00|6836|6835|6838|6836|6842|6841|6836|6834|10793
1629116100000|2021-08-16 12:15:00|6837|6835|6836|6835|6839|6837|6833|6832|7623
1629116400000|2021-08-16 12:20:00|6835|6834|6840|6838|6842|6841|6834|6833|2696
1629116700000|2021-08-16 12:25:00|6839|6837|6841|6840|6845|6843|6838|6837|3510
1629117000000|2021-08-16 12:30:00|6840|6839|6837|6835|6844|6842|6837|6835|4115
1629117300000|2021-08-16 12:35:00|6836|6836|6841|6840|6842|6840|6834|6833|6909
1629117600000|2021-08-16 12:40:00|6840|6839|6835|6833|6841|6840|6834|6833|4201
1629117900000|2021-08-16 12:45:00|6836|6834|6838|6837|6839|6837|6835|6833|3673
1629118200000|2021-08-16 12:50:00|6839|6836|6836|6834|6839|6838|6836|6834|3597
1629118500000|2021-08-16 12:55:00|6835|6833|6833|6831|6836|6835|6832|6830|5852
1629118800000|2021-08-16 13:00:00|6834|6832|6836|6834|6838|6836|6834|6832|4007
1629119100000|2021-08-16 13:05:00|6835|6835|6837|6835|6838|6836|6832|6831|6411
1629119400000|2021-08-16 13:10:00|6836|6836|6835|6834|6840|6839|6835|6834|10880
1629119700000|2021-08-16 13:15:00|6834|6833|6833|6831|6835|6834|6829|6828|5120
1629120000000|2021-08-16 13:20:00|6834|6832|6831|6830|6837|6835|6828|6827|22602
1629120300000|2021-08-16 13:25:00|6832|6831|6832|6830|6835|6834|6829|6828|7201
1629120600000|2021-08-16 13:30:00|6831|6831|6819|6817|6836|6834|6818|6816|33860
1629120900000|2021-08-16 13:35:00|6818|6816|6821|6819|6823|6821|6814|6812|15313
1629121200000|2021-08-16 13:40:00|6820|6818|6814|6813|6821|6819|6814|6813|15252
1629121500000|2021-08-16 13:45:00|6815|6814|6809|6806|6815|6814|6804|6802|16278
1629121800000|2021-08-16 13:50:00|6808|6805|6803|6801|6808|6807|6803|6801|18034
1629122100000|2021-08-16 13:55:00|6802|6800|6806|6804|6806|6804|6799|6798|28239
1629122400000|2021-08-16 14:00:00|6805|6803|6809|6807|6813|6811|6802|6800|17451
1629122700000|2021-08-16 14:05:00|6808|6806|6812|6810|6812|6810|6801|6800|26301
1629123000000|2021-08-16 14:10:00|6811|6809|6822|6821|6826|6825|6809|6808|15070
1629123300000|2021-08-16 14:15:00|6821|6820|6812|6810|6823|6821|6812|6810|4843
1629123600000|2021-08-16 14:20:00|6813|6811|6803|6801|6814|6813|6803|6801|6269
1629123900000|2021-08-16 14:25:00|6804|6802|6811|6809|6813|6811|6801|6800|12311
1629124200000|2021-08-16 14:30:00|6810|6808|6813|6811|6824|6821|6809|6807|20603
1629124500000|2021-08-16 14:35:00|6812|6810|6815|6814|6816|6814|6811|6809|8715
1629124800000|2021-08-16 14:40:00|6814|6813|6822|6820|6825|6822|6813|6811|6355
1629125100000|2021-08-16 14:45:00|6821|6819|6816|6814|6821|6819|6816|6813|2535
1629125400000|2021-08-16 14:50:00|6817|6815|6813|6811|6818|6816|6812|6810|5609
1629125700000|2021-08-16 14:55:00|6814|6812|6813|6811|6814|6813|6810|6808|1925
1629126000000|2021-08-16 15:00:00|6812|6810|6810|6808|6820|6819|6810|6808|13007
1629126300000|2021-08-16 15:05:00|6809|6809|6805|6804|6812|6811|6805|6803|14716
1629126600000|2021-08-16 15:10:00|6806|6803|6802|6801|6807|6805|6800|6799|18456
1629126900000|2021-08-16 15:15:00|6803|6802|6805|6804|6806|6805|6803|6801|18774
1629127200000|2021-08-16 15:20:00|6806|6805|6812|6811|6814|6813|6806|6805|28427
1629127500000|2021-08-16 15:25:00|6813|6810|6813|6812|6815|6814|6809|6808|8568
1629183600000|2021-08-17 07:00:00|6800|6794|6806|6803|6813|6810|6799|6788|7458
1629183900000|2021-08-17 07:05:00|6805|6802|6786|6783|6805|6802|6780|6776|14718
1629184200000|2021-08-17 07:10:00|6785|6782|6779|6776|6788|6786|6776|6773|6173
1629184500000|2021-08-17 07:15:00|6778|6775|6789|6787|6793|6790|6771|6770|11050
1629184800000|2021-08-17 07:20:00|6788|6788|6786|6784|6789|6788|6778|6776|12318
1629185100000|2021-08-17 07:25:00|6787|6785|6794|6792|6800|6796|6782|6781|13715
1629185400000|2021-08-17 07:30:00|6795|6793|6799|6796|6804|6802|6791|6788|5078
1629185700000|2021-08-17 07:35:00|6800|6797|6802|6800|6803|6801|6795|6793|8129
1629186000000|2021-08-17 07:40:00|6803|6801|6806|6804|6810|6808|6800|6797|16165
1629186300000|2021-08-17 07:45:00|6807|6805|6803|6801|6808|6806|6801|6799|10713
1629186600000|2021-08-17 07:50:00|6802|6802|6788|6787|6804|6803|6783|6781|14920
1629186900000|2021-08-17 07:55:00|6787|6786|6788|6786|6792|6790|6783|6781|4601
1629187200000|2021-08-17 08:00:00|6789|6787|6785|6783|6797|6795|6785|6782|23006
1629187500000|2021-08-17 08:05:00|6786|6782|6775|6774|6786|6784|6774|6772|8835
1629187800000|2021-08-17 08:10:00|6776|6775|6781|6779|6784|6782|6771|6770|10865
1629188100000|2021-08-17 08:15:00|6782|6780|6783|6781|6787|6785|6779|6777|5589
1629188400000|2021-08-17 08:20:00|6782|6780|6785|6784|6786|6784|6777|6776|12985
1629188700000|2021-08-17 08:25:00|6786|6783|6788|6785|6788|6787|6783|6781|3306
1629189000000|2021-08-17 08:30:00|6787|6786|6785|6783|6790|6788|6782|6781|5515
1629189300000|2021-08-17 08:35:00|6784|6782|6785|6783|6788|6787|6780|6778|8113
1629189600000|2021-08-17 08:40:00|6784|6782|6781|6780|6786|6785|6780|6779|3477
1629189900000|2021-08-17 08:45:00|6782|6781|6786|6785|6789|6787|6782|6781|11499
1629190200000|2021-08-17 08:50:00|6785|6784|6790|6788|6791|6789|6783|6780|5287
1629190500000|2021-08-17 08:55:00|6789|6787|6788|6785|6791|6789|6786|6783|2850
1629190800000|2021-08-17 09:00:00|6787|6786|6790|6788|6796|6794|6787|6786|7603
1629191100000|2021-08-17 09:05:00|6791|6789|6799|6798|6804|6802|6789|6788|7256
1629191400000|2021-08-17 09:10:00|6798|6797|6789|6787|6799|6797|6788|6786|5908
1629191700000|2021-08-17 09:15:00|6790|6788|6793|6791|6793|6792|6789|6788|2528
1629192000000|2021-08-17 09:20:00|6792|6792|6793|6792|6797|6795|6789|6787|8594
1629192300000|2021-08-17 09:25:00|6794|6793|6790|6788|6798|6796|6790|6787|4174
1629192600000|2021-08-17 09:30:00|6789|6787|6787|6786|6790|6789|6785|6783|5025
1629192900000|2021-08-17 09:35:00|6788|6787|6783|6781|6790|6789|6781|6780|8317
1629193200000|2021-08-17 09:40:00|6782|6782|6783|6781|6785|6783|6779|6778|6125
1629193500000|2021-08-17 09:45:00|6784|6782|6787|6785|6789|6787|6782|6781|2506
1629193800000|2021-08-17 09:50:00|6786|6786|6786|6785|6789|6788|6782|6781|3659
1629194100000|2021-08-17 09:55:00|6787|6784|6786|6785|6790|6788|6785|6783|1500
1629194400000|2021-08-17 10:00:00|6785|6784|6782|6781|6786|6784|6781|6780|7206
1629194700000|2021-08-17 10:05:00|6781|6780|6784|6783|6789|6787|6781|6780|2889
1629195000000|2021-08-17 10:10:00|6785|6784|6786|6785|6788|6786|6784|6782|3412
1629195300000|2021-08-17 10:15:00|6787|6786|6785|6783|6790|6789|6785|6783|3020
1629195600000|2021-08-17 10:20:00|6786|6784|6783|6781|6786|6785|6782|6781|3051
1629195900000|2021-08-17 10:25:00|6784|6782|6786|6785|6787|6785|6782|6781|3501
1629196200000|2021-08-17 10:30:00|6785|6784|6788|6787|6790|6788|6785|6784|1561
1629196500000|2021-08-17 10:35:00|6789|6788|6781|6780|6790|6788|6777|6775|18146
1629196800000|2021-08-17 10:40:00|6782|6781|6778|6776|6782|6781|6777|6776|2216
1629197100000|2021-08-17 10:45:00|6777|6777|6778|6777|6782|6780|6775|6774|2264
1629197400000|2021-08-17 10:50:00|6779|6776|6779|6778|6782|6780|6777|6776|2612
1629197700000|2021-08-17 10:55:00|6780|6779|6780|6778|6781|6780|6778|6777|1910
1629198000000|2021-08-17 11:00:00|6779|6777|6779|6777|6780|6779|6778|6776|3449
1629198300000|2021-08-17 11:05:00|6778|6776|6770|6769|6779|6778|6769|6768|18478
1629198600000|2021-08-17 11:10:00|6771|6770|6774|6773|6775|6774|6771|6769|5930
1629198900000|2021-08-17 11:15:00|6773|6772|6773|6772|6774|6773|6764|6763|8190
1629199200000|2021-08-17 11:20:00|6774|6773|6775|6773|6777|6775|6772|6771|2672
1629199500000|2021-08-17 11:25:00|6774|6774|6776|6774|6777|6776|6774|6772|1962
1629199800000|2021-08-17 11:30:00|6775|6775|6776|6775|6778|6777|6773|6772|4752
1629200100000|2021-08-17 11:35:00|6777|6776|6777|6775|6779|6778|6773|6772|18105
1629200400000|2021-08-17 11:40:00|6776|6776|6776|6775|6778|6776|6775|6773|2504
1629200700000|2021-08-17 11:45:00|6775|6774|6777|6776|6779|6777|6774|6772|5303
1629201000000|2021-08-17 11:50:00|6776|6775|6777|6775|6779|6777|6774|6773|4185
1629201300000|2021-08-17 11:55:00|6778|6776|6777|6776|6781|6780|6776|6775|4851
1629201600000|2021-08-17 12:00:00|6778|6777|6778|6776|6781|6780|6777|6776|4314
1629201900000|2021-08-17 12:05:00|6777|6775|6779|6778|6780|6779|6776|6774|4255
1629202200000|2021-08-17 12:10:00|6780|6779|6779|6777|6781|6779|6778|6777|1826
1629202500000|2021-08-17 12:15:00|6778|6778|6777|6776|6782|6781|6775|6774|13860
1629202800000|2021-08-17 12:20:00|6778|6775|6778|6777|6779|6778|6775|6773|9659
1629203100000|2021-08-17 12:25:00|6779|6778|6778|6776|6780|6779|6775|6774|2742
1629203400000|2021-08-17 12:30:00|6777|6777|6784|6782|6786|6785|6775|6773|5076
1629203700000|2021-08-17 12:35:00|6785|6781|6782|6781|6785|6781|6778|6776|4582
1629204000000|2021-08-17 12:40:00|6783|6782|6788|6787|6793|6792|6783|6782|23919
1629204300000|2021-08-17 12:45:00|6787|6786|6783|6781|6787|6786|6781|6780|4375
1629204600000|2021-08-17 12:50:00|6784|6782|6789|6787|6790|6788|6784|6782|5804
1629204900000|2021-08-17 12:55:00|6788|6788|6790|6789|6792|6791|6788|6787|4101
1629205200000|2021-08-17 13:00:00|6791|6790|6794|6793|6795|6793|6789|6788|5607
1629205500000|2021-08-17 13:05:00|6795|6794|6787|6786|6795|6794|6787|6786|4626
1629205800000|2021-08-17 13:10:00|6788|6787|6786|6785|6788|6787|6782|6780|4997
1629206100000|2021-08-17 13:15:00|6787|6786|6786|6784|6788|6786|6784|6783|6447
1629206400000|2021-08-17 13:20:00|6787|6785|6791|6790|6792|6791|6786|6784|5266
1629206700000|2021-08-17 13:25:00|6792|6791|6787|6786|6794|6793|6787|6786|6452
1629207000000|2021-08-17 13:30:00|6786|6785|6794|6792|6798|6796|6785|6784|10287
1629207300000|2021-08-17 13:35:00|6795|6793|6799|6797|6805|6803|6792|6790|11580
1629207600000|2021-08-17 13:40:00|6800|6798|6798|6797|6807|6805|6793|6791|8863
1629207900000|2021-08-17 13:45:00|6799|6798|6795|6792|6804|6802|6790|6789|11280
1629208200000|2021-08-17 13:50:00|6794|6791|6789|6788|6796|6794|6786|6784|14354
1629208500000|2021-08-17 13:55:00|6788|6787|6788|6787|6791|6790|6786|6784|4853
1629208800000|2021-08-17 14:00:00|6789|6788|6783|6782|6795|6793|6781|6780|36197
1629209100000|2021-08-17 14:05:00|6784|6783|6783|6781|6788|6786|6782|6781|8969
1629209400000|2021-08-17 14:10:00|6784|6782|6784|6782|6786|6784|6780|6779|7418
1629209700000|2021-08-17 14:15:00|6785|6781|6789|6787|6791|6789|6782|6781|11251
1629210000000|2021-08-17 14:20:00|6788|6786|6793|6792|6797|6795|6788|6786|6348
1629210300000|2021-08-17 14:25:00|6792|6791|6796|6795|6801|6799|6792|6791|7183
1629210600000|2021-08-17 14:30:00|6795|6794|6788|6786|6796|6795|6786|6785|2879
1629210900000|2021-08-17 14:35:00|6787|6787|6786|6784|6790|6788|6782|6781|6493
1629211200000|2021-08-17 14:40:00|6785|6785|6783|6782|6789|6787|6781|6780|8721
1629211500000|2021-08-17 14:45:00|6782|6781|6785|6783|6785|6784|6778|6777|11225
1629211800000|2021-08-17 14:50:00|6784|6784|6785|6784|6788|6787|6782|6781|8607
1629212100000|2021-08-17 14:55:00|6786|6785|6784|6783|6789|6788|6782|6781|16270
1629212400000|2021-08-17 15:00:00|6785|6784|6783|6782|6789|6788|6780|6778|12511
1629212700000|2021-08-17 15:05:00|6782|6781|6782|6781|6785|6784|6782|6780|9771
1629213000000|2021-08-17 15:10:00|6783|6782|6782|6780|6783|6782|6778|6777|11750
1629213300000|2021-08-17 15:15:00|6781|6781|6783|6782|6783|6782|6779|6777|18184
1629213600000|2021-08-17 15:20:00|6784|6783|6783|6782|6785|6784|6781|6780|16735
1629213900000|2021-08-17 15:25:00|6782|6781|6778|6777|6783|6782|6776|6775|15504
1629270000000|2021-08-18 07:00:00|6790|6775|6795|6792|6804|6801|6776|6772|29327
1629270300000|2021-08-18 07:05:00|6796|6793|6784|6781|6802|6800|6783|6781|10425
1629270600000|2021-08-18 07:10:00|6785|6782|6787|6783|6794|6790|6782|6780|9923
1629270900000|2021-08-18 07:15:00|6788|6784|6790|6788|6792|6790|6781|6779|9837
1629271200000|2021-08-18 07:20:00|6789|6787|6794|6792|6796|6794|6787|6785|5433
1629271500000|2021-08-18 07:25:00|6793|6791|6774|6773|6793|6791|6774|6772|14032
1629271800000|2021-08-18 07:30:00|6773|6772|6763|6760|6775|6774|6759|6757|20541
1629272100000|2021-08-18 07:35:00|6762|6759|6777|6774|6777|6775|6759|6758|6499
1629272400000|2021-08-18 07:40:00|6776|6773|6769|6767|6778|6777|6769|6767|6611
1629272700000|2021-08-18 07:45:00|6770|6768|6783|6781|6783|6781|6768|6766|9939
1629273000000|2021-08-18 07:50:00|6782|6780|6789|6786|6790|6786|6780|6779|6038
1629273300000|2021-08-18 07:55:00|6790|6787|6792|6790|6798|6796|6784|6783|12661
1629273600000|2021-08-18 08:00:00|6793|6792|6805|6802|6805|6802|6791|6789|7833
1629273900000|2021-08-18 08:05:00|6806|6803|6807|6805|6811|6809|6803|6802|7396
1629274200000|2021-08-18 08:10:00|6806|6804|6798|6797|6808|6806|6797|6795|3337
1629274500000|2021-08-18 08:15:00|6799|6798|6796|6794|6800|6798|6793|6791|2481
1629274800000|2021-08-18 08:20:00|6795|6793|6785|6783|6800|6798|6785|6783|3874
1629275100000|2021-08-18 08:25:00|6786|6784|6784|6782|6790|6788|6783|6782|9998
1629275400000|2021-08-18 08:30:00|6783|6781|6789|6787|6790|6788|6781|6779|6215
1629275700000|2021-08-18 08:35:00|6788|6786|6789|6787|6793|6790|6786|6784|6121
1629276000000|2021-08-18 08:40:00|6788|6788|6779|6776|6788|6788|6775|6773|12084
1629276300000|2021-08-18 08:45:00|6778|6775|6776|6774|6778|6775|6770|6769|6393
1629276600000|2021-08-18 08:50:00|6775|6773|6764|6763|6775|6773|6764|6763|11837
1629276900000|2021-08-18 08:55:00|6765|6764|6773|6771|6774|6773|6764|6763|11327
1629277200000|2021-08-18 09:00:00|6772|6770|6771|6769|6774|6772|6770|6767|4847
1629277500000|2021-08-18 09:05:00|6772|6770|6773|6771|6774|6772|6765|6763|5554
1629277800000|2021-08-18 09:10:00|6774|6772|6777|6775|6780|6778|6771|6770|3493
1629278100000|2021-08-18 09:15:00|6776|6774|6774|6773|6777|6775|6772|6770|4331
1629278400000|2021-08-18 09:20:00|6775|6772|6777|6775|6779|6777|6774|6772|1951
1629278700000|2021-08-18 09:25:00|6778|6776|6776|6773|6780|6778|6775|6773|5514
1629279000000|2021-08-18 09:30:00|6775|6774|6775|6773|6776|6775|6770|6769|6735
1629279300000|2021-08-18 09:35:00|6774|6772|6777|6775|6780|6778|6772|6771|5159
1629279600000|2021-08-18 09:40:00|6776|6774|6774|6773|6776|6774|6772|6771|5773
1629279900000|2021-08-18 09:45:00|6775|6774|6769|6768|6775|6774|6769|6767|8532
1629280200000|2021-08-18 09:50:00|6768|6767|6767|6765|6770|6768|6765|6763|3743
1629280500000|2021-08-18 09:55:00|6766|6764|6766|6763|6767|6766|6762|6760|1293
1629280800000|2021-08-18 10:00:00|6765|6764|6764|6762|6767|6766|6759|6757|15101
1629281100000|2021-08-18 10:05:00|6763|6761|6761|6759|6766|6765|6759|6758|5157
1629281400000|2021-08-18 10:10:00|6760|6758|6761|6758|6761|6760|6759|6757|1300
1629281700000|2021-08-18 10:15:00|6762|6759|6755|6753|6762|6761|6754|6752|10251
1629282000000|2021-08-18 10:20:00|6754|6752|6759|6757|6760|6759|6752|6751|16340
1629282300000|2021-08-18 10:25:00|6760|6758|6759|6757|6760|6759|6756|6755|2386
1629282600000|2021-08-18 10:30:00|6760|6758|6760|6758|6763|6761|6757|6756|14914
1629282900000|2021-08-18 10:35:00|6759|6757|6760|6759|6762|6760|6758|6756|9258
1629283200000|2021-08-18 10:40:00|6759|6758|6768|6766|6768|6766|6759|6758|15708
1629283500000|2021-08-18 10:45:00|6767|6767|6772|6770|6773|6772|6764|6763|12534
1629283800000|2021-08-18 10:50:00|6771|6769|6767|6766|6772|6770|6766|6765|6895
1629284100000|2021-08-18 10:55:00|6768|6767|6765|6763|6769|6767|6763|6761|7490
1629284400000|2021-08-18 11:00:00|6770|6767|6766|6763|6770|6767|6764|6763|2159
1629284700000|2021-08-18 11:05:00|6765|6762|6770|6768|6771|6769|6763|6761|1649
1629285000000|2021-08-18 11:10:00|6769|6767|6765|6762|6769|6768|6762|6761|5973
1629285300000|2021-08-18 11:15:00|6764|6763|6766|6764|6766|6765|6762|6761|1671
1629285600000|2021-08-18 11:20:00|6767|6765|6769|6767|6770|6768|6765|6762|3184
1629285900000|2021-08-18 11:25:00|6768|6766|6766|6764|6768|6766|6763|6761|3762
1629286200000|2021-08-18 11:30:00|6765|6763|6767|6766|6768|6766|6761|6759|5378
1629286500000|2021-08-18 11:35:00|6766|6765|6769|6767|6770|6768|6766|6765|2693
1629286800000|2021-08-18 11:40:00|6770|6768|6773|6772|6773|6772|6768|6767|1383
1629287100000|2021-08-18 11:45:00|6772|6771|6773|6771|6775|6773|6772|6771|4950
1629287400000|2021-08-18 11:50:00|6774|6772|6770|6769|6774|6773|6770|6768|4115
1629287700000|2021-08-18 11:55:00|6771|6768|6773|6772|6774|6773|6769|6768|1354
1629288000000|2021-08-18 12:00:00|6774|6773|6777|6775|6778|6776|6773|6772|6517
1629288300000|2021-08-18 12:05:00|6776|6774|6767|6765|6776|6774|6766|6765|4862
1629288600000|2021-08-18 12:10:00|6766|6764|6766|6763|6769|6768|6764|6762|4884
1629288900000|2021-08-18 12:15:00|6765|6764|6767|6765|6767|6766|6763|6762|5192
1629289200000|2021-08-18 12:20:00|6766|6766|6765|6763|6768|6767|6764|6763|10929
1629289500000|2021-08-18 12:25:00|6764|6762|6758|6756|6764|6763|6758|6756|6901
1629289800000|2021-08-18 12:30:00|6759|6757|6760|6758|6763|6761|6758|6756|6472
1629290100000|2021-08-18 12:35:00|6761|6759|6759|6757|6764|6763|6757|6756|10486
1629290400000|2021-08-18 12:40:00|6758|6756|6761|6759|6763|6761|6756|6755|4991
1629290700000|2021-08-18 12:45:00|6760|6758|6756|6754|6763|6762|6755|6754|6093
1629291000000|2021-08-18 12:50:00|6755|6755|6756|6755|6757|6756|6753|6752|25931
1629291300000|2021-08-18 12:55:00|6757|6756|6772|6770|6772|6770|6756|6755|11950
1629291600000|2021-08-18 13:00:00|6771|6771|6772|6770|6773|6771|6763|6761|8845
1629291900000|2021-08-18 13:05:00|6773|6771|6772|6771|6776|6775|6771|6769|5819
1629292200000|2021-08-18 13:10:00|6773|6772|6765|6763|6773|6772|6763|6762|4052
1629292500000|2021-08-18 13:15:00|6764|6762|6761|6760|6764|6763|6761|6759|2841
1629292800000|2021-08-18 13:20:00|6760|6759|6762|6761|6763|6762|6759|6757|7948
1629293100000|2021-08-18 13:25:00|6763|6762|6763|6761|6766|6765|6761|6759|8193
1629293400000|2021-08-18 13:30:00|6764|6762|6767|6764|6771|6769|6760|6758|13653
1629293700000|2021-08-18 13:35:00|6768|6765|6763|6761|6772|6771|6763|6761|5044
1629294000000|2021-08-18 13:40:00|6762|6760|6780|6778|6780|6778|6760|6758|8920
1629294300000|2021-08-18 13:45:00|6779|6777|6772|6771|6779|6778|6770|6768|8902
1629294600000|2021-08-18 13:50:00|6771|6770|6778|6776|6778|6776|6766|6765|7489
1629294900000|2021-08-18 13:55:00|6777|6775|6779|6777|6782|6780|6776|6774|6811
1629295200000|2021-08-18 14:00:00|6780|6776|6782|6780|6784|6782|6778|6776|3169
1629295500000|2021-08-18 14:05:00|6781|6779|6780|6778|6782|6780|6776|6775|5015
1629295800000|2021-08-18 14:10:00|6781|6779|6777|6776|6785|6784|6776|6775|2838
1629296100000|2021-08-18 14:15:00|6776|6775|6779|6777|6779|6778|6772|6770|3739
1629296400000|2021-08-18 14:20:00|6778|6776|6782|6780|6784|6783|6777|6775|3668
1629296700000|2021-08-18 14:25:00|6781|6781|6788|6786|6788|6787|6780|6778|6426
1629297000000|2021-08-18 14:30:00|6787|6787|6794|6793|6794|6793|6785|6784|10418
1629297300000|2021-08-18 14:35:00|6795|6794|6791|6790|6797|6796|6790|6788|5653
1629297600000|2021-08-18 14:40:00|6790|6789|6787|6786|6791|6789|6785|6784|9758
1629297900000|2021-08-18 14:45:00|6788|6785|6789|6788|6793|6791|6784|6783|10439
1629298200000|2021-08-18 14:50:00|6790|6787|6790|6788|6795|6794|6789|6787|10612
1629298500000|2021-08-18 14:55:00|6789|6789|6790|6789|6791|6790|6787|6786|4978
1629298800000|2021-08-18 15:00:00|6791|6788|6798|6797|6799|6797|6788|6787|10732
1629299100000|2021-08-18 15:05:00|6799|6798|6796|6795|6799|6798|6791|6790|8959
1629299400000|2021-08-18 15:10:00|6797|6796|6798|6797|6800|6798|6796|6795|10033
1629299700000|2021-08-18 15:15:00|6797|6796|6798|6796|6801|6800|6797|6795|13588
1629300000000|2021-08-18 15:20:00|6799|6797|6798|6796|6800|6799|6796|6795|4555
1629300300000|2021-08-18 15:25:00|6799|6797|6804|6801|6806|6804|6798|6797|22816
1629356400000|2021-08-19 07:00:00|6740|6720|6704|6702|6740|6729|6703|6702|35090
1629356700000|2021-08-19 07:05:00|6705|6703|6669|6666|6705|6703|6666|6664|130815
1629357000000|2021-08-19 07:10:00|6668|6667|6674|6672|6684|6682|6654|6652|99435
1629357300000|2021-08-19 07:15:00|6675|6673|6668|6666|6680|6679|6656|6654|107021
1629357600000|2021-08-19 07:20:00|6667|6665|6654|6651|6668|6667|6645|6644|113483
1629357900000|2021-08-19 07:25:00|6655|6652|6644|6642|6655|6653|6641|6640|68515
1629358200000|2021-08-19 07:30:00|6643|6641|6610|6607|6643|6641|6608|6605|120669
1629358500000|2021-08-19 07:35:00|6608|6608|6597|6594|6614|6612|6585|6583|136145
1629358800000|2021-08-19 07:40:00|6596|6595|6601|6599|6601|6600|6591|6590|59237
1629359100000|2021-08-19 07:45:00|6600|6600|6608|6607|6608|6607|6582|6580|71078
1629359400000|2021-08-19 07:50:00|6607|6606|6597|6595|6609|6608|6591|6589|76203
1629359700000|2021-08-19 07:55:00|6598|6596|6597|6595|6608|6606|6589|6587|56224
1629360000000|2021-08-19 08:00:00|6596|6594|6593|6591|6598|6596|6587|6586|39408
1629360300000|2021-08-19 08:05:00|6592|6590|6590|6588|6592|6590|6585|6583|65770
1629360600000|2021-08-19 08:10:00|6591|6589|6601|6599|6601|6600|6586|6585|15364
1629360900000|2021-08-19 08:15:00|6600|6600|6582|6581|6600|6600|6580|6579|49330
1629361200000|2021-08-19 08:20:00|6583|6582|6568|6566|6587|6585|6561|6560|90903
1629361500000|2021-08-19 08:25:00|6567|6565|6558|6556|6568|6567|6557|6555|31759
1629361800000|2021-08-19 08:30:00|6559|6557|6569|6567|6571|6570|6559|6557|19644
1629362100000|2021-08-19 08:35:00|6568|6566|6561|6559|6568|6566|6557|6555|20688
1629362400000|2021-08-19 08:40:00|6562|6560|6577|6575|6578|6577|6562|6560|19609
1629362700000|2021-08-19 08:45:00|6576|6574|6572|6569|6580|6578|6569|6568|12634
1629363000000|2021-08-19 08:50:00|6571|6570|6570|6568|6576|6575|6566|6565|45109
1629363300000|2021-08-19 08:55:00|6569|6567|6585|6583|6587|6586|6567|6566|42562
1629363600000|2021-08-19 09:00:00|6584|6582|6579|6577|6587|6585|6578|6576|19686
1629363900000|2021-08-19 09:05:00|6578|6578|6569|6568|6582|6580|6563|6562|25575
1629364200000|2021-08-19 09:10:00|6568|6567|6563|6561|6573|6572|6562|6561|13721
1629364500000|2021-08-19 09:15:00|6564|6560|6577|6575|6577|6576|6556|6555|34798
1629364800000|2021-08-19 09:20:00|6576|6576|6579|6578|6579|6578|6571|6569|33339
1629365100000|2021-08-19 09:25:00|6580|6579|6583|6581|6585|6584|6578|6576|17142
1629365400000|2021-08-19 09:30:00|6582|6580|6597|6595|6598|6597|6576|6575|23233
1629365700000|2021-08-19 09:35:00|6598|6594|6603|6601|6603|6601|6594|6592|16788
1629366000000|2021-08-19 09:40:00|6604|6600|6609|6607|6612|6608|6601|6600|53856
1629366300000|2021-08-19 09:45:00|6608|6606|6601|6599|6613|6612|6599|6598|20833
1629366600000|2021-08-19 09:50:00|6602|6600|6608|6605|6611|6609|6598|6597|23686
1629366900000|2021-08-19 09:55:00|6607|6606|6607|6605|6619|6617|6606|6605|16736
1629367200000|2021-08-19 10:00:00|6606|6604|6610|6609|6616|6614|6606|6604|21123
1629367500000|2021-08-19 10:05:00|6609|6608|6613|6612|6618|6617|6608|6606|26080
1629367800000|2021-08-19 10:10:00|6614|6613|6614|6612|6623|6622|6614|6612|8565
1629368100000|2021-08-19 10:15:00|6615|6613|6604|6601|6617|6615|6601|6600|11330
1629368400000|2021-08-19 10:20:00|6603|6600|6609|6607|6610|6609|6597|6596|38559
1629368700000|2021-08-19 10:25:00|6608|6606|6600|6598|6608|6606|6599|6597|18843
1629369000000|2021-08-19 10:30:00|6599|6597|6598|6596|6602|6601|6596|6594|12379
1629369300000|2021-08-19 10:35:00|6599|6597|6600|6599|6604|6601|6595|6593|16952
1629369600000|2021-08-19 10:40:00|6601|6600|6589|6588|6603|6601|6588|6587|11679
1629369900000|2021-08-19 10:45:00|6590|6589|6585|6583|6590|6589|6578|6576|24860
1629370200000|2021-08-19 10:50:00|6584|6582|6579|6578|6587|6585|6578|6576|28113
1629370500000|2021-08-19 10:55:00|6580|6579|6570|6568|6583|6582|6566|6565|49058
1629370800000|2021-08-19 11:00:00|6571|6567|6573|6572|6575|6574|6568|6567|19430
1629371100000|2021-08-19 11:05:00|6574|6573|6563|6561|6574|6573|6558|6556|35566
1629371400000|2021-08-19 11:10:00|6564|6562|6569|6567|6570|6568|6560|6558|11437
1629371700000|2021-08-19 11:15:00|6568|6566|6555|6553|6569|6568|6553|6552|25473
1629372000000|2021-08-19 11:20:00|6556|6554|6552|6551|6556|6555|6546|6545|48402
1629372300000|2021-08-19 11:25:00|6551|6550|6549|6547|6556|6555|6548|6547|23160
1629372600000|2021-08-19 11:30:00|6550|6548|6545|6544|6550|6549|6540|6539|48618
1629372900000|2021-08-19 11:35:00|6546|6545|6550|6549|6555|6554|6545|6543|32508
1629373200000|2021-08-19 11:40:00|6549|6548|6538|6536|6552|6551|6535|6533|32526
1629373500000|2021-08-19 11:45:00|6537|6537|6533|6531|6541|6539|6532|6530|18429
1629373800000|2021-08-19 11:50:00|6532|6530|6528|6525|6532|6531|6527|6525|25590
1629374100000|2021-08-19 11:55:00|6527|6529|6529|6528|6531|6530|6525|6524|22458
1629374400000|2021-08-19 12:00:00|6530|6527|6522|6520|6530|6529|6518|6517|42967
1629374700000|2021-08-19 12:05:00|6521|6519|6525|6523|6525|6524|6517|6516|14045
1629375000000|2021-08-19 12:10:00|6524|6522|6532|6530|6538|6537|6523|6521|32870
1629375300000|2021-08-19 12:15:00|6531|6531|6537|6535|6538|6537|6531|6530|19036
1629375600000|2021-08-19 12:20:00|6536|6534|6546|6544|6548|6546|6534|6533|28089
1629375900000|2021-08-19 12:25:00|6545|6545|6549|6547|6553|6552|6545|6544|9776
1629376200000|2021-08-19 12:30:00|6550|6548|6542|6540|6554|6552|6540|6538|15467
1629376500000|2021-08-19 12:35:00|6541|6539|6541|6540|6543|6542|6531|6530|45758
1629376800000|2021-08-19 12:40:00|6540|6539|6546|6545|6551|6550|6539|6537|15624
1629377100000|2021-08-19 12:45:00|6545|6544|6547|6546|6550|6549|6539|6538|16246
1629377400000|2021-08-19 12:50:00|6546|6545|6543|6542|6549|6548|6541|6540|25237
1629377700000|2021-08-19 12:55:00|6542|6541|6541|6540|6545|6544|6540|6539|9852
1629378000000|2021-08-19 13:00:00|6542|6541|6550|6548|6552|6551|6541|6540|10178
1629378300000|2021-08-19 13:05:00|6551|6549|6561|6560|6565|6564|6549|6548|25173
1629378600000|2021-08-19 13:10:00|6562|6561|6574|6573|6574|6573|6560|6558|16236
1629378900000|2021-08-19 13:15:00|6573|6572|6577|6576|6577|6576|6570|6568|18891
1629379200000|2021-08-19 13:20:00|6578|6575|6577|6575|6582|6581|6574|6573|22274
1629379500000|2021-08-19 13:25:00|6578|6576|6577|6576|6581|6580|6574|6573|10655
1629379800000|2021-08-19 13:30:00|6578|6577|6597|6594|6600|6598|6572|6570|28155
1629380100000|2021-08-19 13:35:00|6596|6595|6592|6589|6596|6595|6582|6580|33032
1629380400000|2021-08-19 13:40:00|6591|6588|6594|6593|6597|6595|6582|6580|14187
1629380700000|2021-08-19 13:45:00|6595|6594|6605|6603|6610|6608|6591|6589|25431
1629381000000|2021-08-19 13:50:00|6604|6602|6609|6607|6614|6612|6603|6601|22803
1629381300000|2021-08-19 13:55:00|6608|6608|6604|6602|6609|6608|6603|6601|8367
1629381600000|2021-08-19 14:00:00|6605|6603|6603|6601|6607|6605|6599|6597|19041
1629381900000|2021-08-19 14:05:00|6604|6602|6602|6601|6606|6605|6599|6597|23844
1629382200000|2021-08-19 14:10:00|6603|6602|6595|6593|6604|6603|6593|6592|22644
1629382500000|2021-08-19 14:15:00|6594|6592|6593|6591|6604|6602|6586|6584|32570
1629382800000|2021-08-19 14:20:00|6592|6590|6588|6586|6599|6598|6586|6583|17843
1629383100000|2021-08-19 14:25:00|6589|6587|6583|6581|6590|6588|6579|6577|17335
1629383400000|2021-08-19 14:30:00|6584|6582|6572|6570|6588|6586|6571|6569|23255
1629383700000|2021-08-19 14:35:00|6571|6571|6560|6558|6572|6571|6558|6556|27823
1629384000000|2021-08-19 14:40:00|6559|6557|6557|6555|6560|6559|6553|6552|27520
1629384300000|2021-08-19 14:45:00|6556|6554|6556|6555|6561|6560|6554|6553|26332
1629384600000|2021-08-19 14:50:00|6555|6554|6561|6560|6562|6560|6549|6548|44702
1629384900000|2021-08-19 14:55:00|6562|6561|6582|6580|6582|6581|6558|6557|43068
1629385200000|2021-08-19 15:00:00|6581|6581|6579|6578|6584|6582|6573|6572|30489
1629385500000|2021-08-19 15:05:00|6580|6579|6567|6565|6582|6581|6565|6564|30925
1629385800000|2021-08-19 15:10:00|6566|6564|6559|6558|6568|6566|6558|6557|34020
1629386100000|2021-08-19 15:15:00|6560|6559|6554|6552|6561|6560|6548|6546|48731
1629386400000|2021-08-19 15:20:00|6555|6553|6548|6547|6555|6554|6544|6543|55669
1629386700000|2021-08-19 15:25:00|6547|6546|6540|6538|6549|6548|6535|6534|41549
1629442800000|2021-08-20 07:00:00|6565|6550|6530|6527|6568|6556|6525|6522|47917
1629443100000|2021-08-20 07:05:00|6531|6528|6510|6508|6533|6530|6508|6506|52032
1629443400000|2021-08-20 07:10:00|6511|6509|6513|6510|6521|6518|6507|6506|35043
1629443700000|2021-08-20 07:15:00|6512|6509|6500|6498|6516|6515|6496|6495|98518
1629444000000|2021-08-20 07:20:00|6501|6500|6490|6488|6503|6501|6488|6486|25408
1629444300000|2021-08-20 07:25:00|6489|6487|6474|6472|6490|6487|6470|6469|56836
1629444600000|2021-08-20 07:30:00|6473|6473|6479|6477|6483|6481|6471|6470|36997
1629444900000|2021-08-20 07:35:00|6478|6476|6476|6474|6481|6479|6468|6467|30276
1629445200000|2021-08-20 07:40:00|6477|6475|6478|6475|6481|6480|6470|6468|29183
1629445500000|2021-08-20 07:45:00|6477|6474|6473|6472|6478|6476|6467|6466|19070
1629445800000|2021-08-20 07:50:00|6474|6473|6474|6471|6481|6480|6466|6464|30606
1629446100000|2021-08-20 07:55:00|6473|6472|6477|6475|6481|6480|6471|6470|18882
1629446400000|2021-08-20 08:00:00|6478|6477|6485|6483|6487|6485|6474|6472|132540
1629446700000|2021-08-20 08:05:00|6484|6482|6460|6459|6484|6482|6460|6459|25102
1629447000000|2021-08-20 08:10:00|6461|6460|6458|6457|6467|6466|6458|6457|17961
1629447300000|2021-08-20 08:15:00|6457|6456|6457|6455|6463|6462|6451|6450|35236
1629447600000|2021-08-20 08:20:00|6458|6456|6450|6448|6461|6459|6446|6444|43799
1629447900000|2021-08-20 08:25:00|6451|6449|6450|6448|6456|6454|6448|6446|31768
1629448200000|2021-08-20 08:30:00|6449|6449|6450|6448|6452|6451|6446|6445|29592
1629448500000|2021-08-20 08:35:00|6449|6449|6449|6448|6453|6452|6448|6447|33493
1629448800000|2021-08-20 08:40:00|6450|6449|6455|6454|6458|6456|6450|6448|34929
1629449100000|2021-08-20 08:45:00|6454|6453|6454|6452|6463|6462|6453|6452|35188
1629449400000|2021-08-20 08:50:00|6455|6453|6455|6454|6459|6458|6451|6450|20988
1629449700000|2021-08-20 08:55:00|6456|6455|6455|6454|6461|6460|6455|6453|27832
1629450000000|2021-08-20 09:00:00|6454|6453|6456|6455|6459|6458|6453|6452|12865
1629450300000|2021-08-20 09:05:00|6457|6456|6455|6453|6460|6459|6452|6451|13955
1629450600000|2021-08-20 09:10:00|6454|6452|6451|6449|6454|6453|6445|6444|26830
1629450900000|2021-08-20 09:15:00|6450|6450|6452|6450|6452|6451|6447|6445|21978
1629451200000|2021-08-20 09:20:00|6451|6449|6454|6452|6454|6453|6450|6448|14936
1629451500000|2021-08-20 09:25:00|6453|6451|6467|6465|6467|6466|6452|6451|5525
1629451800000|2021-08-20 09:30:00|6466|6464|6471|6468|6471|6469|6458|6457|26728
1629452100000|2021-08-20 09:35:00|6472|6469|6475|6473|6480|6478|6471|6469|23363
1629452400000|2021-08-20 09:40:00|6474|6474|6470|6469|6478|6477|6470|6469|10752
1629452700000|2021-08-20 09:45:00|6469|6468|6465|6464|6474|6472|6464|6463|14045
1629453000000|2021-08-20 09:50:00|6466|6465|6449|6448|6466|6465|6445|6444|126233
1629453300000|2021-08-20 09:55:00|6448|6447|6457|6456|6458|6457|6443|6442|99953
1629453600000|2021-08-20 10:00:00|6456|6455|6451|6449|6458|6457|6447|6446|16059
1629453900000|2021-08-20 10:05:00|6452|6450|6454|6453|6457|6455|6445|6443|15018
1629454200000|2021-08-20 10:10:00|6453|6452|6461|6459|6462|6461|6450|6449|16605
1629454500000|2021-08-20 10:15:00|6462|6460|6473|6471|6473|6471|6461|6459|9921
1629454800000|2021-08-20 10:20:00|6474|6470|6452|6450|6474|6471|6448|6446|44119
1629455100000|2021-08-20 10:25:00|6451|6451|6449|6448|6454|6453|6448|6446|29161
1629455400000|2021-08-20 10:30:00|6450|6447|6441|6440|6450|6449|6441|6440|11451
1629455700000|2021-08-20 10:35:00|6442|6441|6433|6431|6442|6441|6433|6431|29719
1629456000000|2021-08-20 10:40:00|6432|6432|6438|6436|6439|6438|6428|6426|31551
1629456300000|2021-08-20 10:45:00|6439|6437|6436|6435|6446|6443|6436|6435|34759
1629456600000|2021-08-20 10:50:00|6437|6436|6431|6429|6442|6439|6430|6428|38280
1629456900000|2021-08-20 10:55:00|6430|6430|6434|6433|6434|6433|6430|6429|9884
1629457200000|2021-08-20 11:00:00|6435|6434|6436|6434|6436|6435|6435|6434|20
1629457500000|2021-08-20 11:05:00|6426|6424|6417|6416|6428|6427|6415|6414|86603
1629457800000|2021-08-20 11:10:00|6418|6417|6426|6425|6427|6426|6418|6417|12877
1629458100000|2021-08-20 11:15:00|6425|6424|6426|6425|6427|6426|6422|6421|23247
1629458400000|2021-08-20 11:20:00|6425|6424|6430|6428|6431|6430|6423|6422|23042
1629458700000|2021-08-20 11:25:00|6429|6427|6431|6430|6437|6436|6428|6427|28200
1629459000000|2021-08-20 11:30:00|6432|6431|6426|6425|6434|6433|6426|6425|22716
1629459300000|2021-08-20 11:35:00|6427|6426|6434|6433|6434|6433|6427|6426|24668
1629459600000|2021-08-20 11:40:00|6435|6434|6432|6430|6440|6439|6431|6429|30427
1629459900000|2021-08-20 11:45:00|6431|6431|6432|6431|6435|6434|6431|6430|16392
1629460200000|2021-08-20 11:50:00|6433|6430|6429|6427|6434|6432|6428|6427|16993
1629460500000|2021-08-20 11:55:00|6428|6428|6427|6425|6432|6430|6423|6422|19917
1629460800000|2021-08-20 12:00:00|6426|6424|6426|6424|6429|6427|6424|6422|15780
1629461100000|2021-08-20 12:05:00|6425|6425|6424|6423|6426|6425|6422|6421|17231
1629461400000|2021-08-20 12:10:00|6425|6424|6422|6421|6430|6429|6421|6420|22091
1629461700000|2021-08-20 12:15:00|6423|6422|6424|6423|6424|6423|6421|6420|26174
1629462000000|2021-08-20 12:20:00|6425|6424|6433|6432|6437|6435|6424|6423|33601
1629462300000|2021-08-20 12:25:00|6434|6433|6429|6428|6434|6433|6429|6427|18025
1629462600000|2021-08-20 12:30:00|6428|6427|6421|6419|6428|6427|6418|6416|29976
1629462900000|2021-08-20 12:35:00|6420|6420|6430|6429|6434|6433|6420|6420|25759
1629463200000|2021-08-20 12:40:00|6431|6430|6433|6432|6436|6435|6431|6429|15074
1629463500000|2021-08-20 12:45:00|6432|6431|6431|6430|6432|6431|6430|6429|18566
1629463800000|2021-08-20 12:50:00|6432|6431|6427|6425|6432|6431|6423|6422|19762
1629464100000|2021-08-20 12:55:00|6428|6426|6431|6430|6431|6430|6426|6425|15953
1629464400000|2021-08-20 13:00:00|6430|6429|6430|6429|6433|6432|6428|6426|24046
1629464700000|2021-08-20 13:05:00|6431|6430|6437|6436|6437|6436|6430|6430|36029
1629465000000|2021-08-20 13:10:00|6438|6437|6444|6442|6444|6442|6435|6434|55196
1629465300000|2021-08-20 13:15:00|6445|6443|6439|6437|6447|6446|6438|6437|48134
1629465600000|2021-08-20 13:20:00|6440|6438|6431|6430|6441|6440|6431|6430|12840
1629465900000|2021-08-20 13:25:00|6432|6431|6427|6426|6433|6432|6426|6425|22480
1629466200000|2021-08-20 13:30:00|6428|6425|6433|6431|6433|6432|6423|6422|37395
1629466500000|2021-08-20 13:35:00|6432|6432|6438|6436|6452|6450|6432|6432|60772
1629466800000|2021-08-20 13:40:00|6439|6437|6439|6437|6441|6440|6433|6432|17965
1629467100000|2021-08-20 13:45:00|6438|6436|6441|6440|6446|6444|6438|6436|35593
1629467400000|2021-08-20 13:50:00|6442|6441|6442|6440|6448|6446|6439|6438|27033
1629467700000|2021-08-20 13:55:00|6443|6441|6447|6446|6448|6447|6442|6441|22983
1629468000000|2021-08-20 14:00:00|6446|6445|6455|6454|6456|6454|6443|6442|21981
1629468300000|2021-08-20 14:05:00|6456|6453|6452|6451|6456|6455|6449|6448|14652
1629468600000|2021-08-20 14:10:00|6451|6450|6445|6443|6452|6451|6441|6440|31420
1629468900000|2021-08-20 14:15:00|6444|6444|6451|6450|6455|6453|6443|6442|20199
1629469200000|2021-08-20 14:20:00|6450|6449|6451|6449|6455|6454|6448|6447|18414
1629469500000|2021-08-20 14:25:00|6450|6450|6458|6456|6459|6458|6449|6448|20198
1629469800000|2021-08-20 14:30:00|6457|6457|6477|6476|6477|6476|6457|6456|37069
1629470100000|2021-08-20 14:35:00|6476|6475|6483|6480|6485|6483|6476|6475|22970
1629470400000|2021-08-20 14:40:00|6482|6481|6473|6472|6482|6481|6468|6466|24385
1629470700000|2021-08-20 14:45:00|6472|6471|6481|6479|6484|6482|6471|6469|23268
1629471000000|2021-08-20 14:50:00|6480|6478|6482|6481|6483|6481|6476|6474|14386
1629471300000|2021-08-20 14:55:00|6483|6482|6473|6472|6485|6484|6473|6472|14630
1629471600000|2021-08-20 15:00:00|6472|6471|6470|6468|6477|6476|6470|6468|20432
1629471900000|2021-08-20 15:05:00|6471|6469|6472|6471|6473|6472|6470|6469|17390
1629472200000|2021-08-20 15:10:00|6471|6470|6476|6475|6477|6476|6471|6470|14774
1629472500000|2021-08-20 15:15:00|6477|6476|6476|6474|6482|6481|6475|6474|14820
1629472800000|2021-08-20 15:20:00|6475|6473|6478|6476|6478|6477|6474|6473|14505
1629473100000|2021-08-20 15:25:00|6479|6477|6478|6475|6479|6478|6475|6474|27683
1629702000000|2021-08-23 07:00:00|6556|6550|6539|6536|6560|6555|6527|6523|86598
1629702300000|2021-08-23 07:05:00|6540|6537|6548|6545|6548|6546|6523|6521|47422
1629702600000|2021-08-23 07:10:00|6549|6544|6554|6552|6558|6556|6541|6538|22521
1629702900000|2021-08-23 07:15:00|6553|6551|6548|6545|6558|6555|6540|6537|23580
1629703200000|2021-08-23 07:20:00|6547|6544|6535|6533|6550|6548|6535|6533|40512
1629703500000|2021-08-23 07:25:00|6534|6532|6523|6521|6536|6535|6522|6520|21783
1629703800000|2021-08-23 07:30:00|6522|6520|6508|6505|6522|6520|6507|6505|24549
1629704100000|2021-08-23 07:35:00|6509|6506|6507|6505|6513|6511|6499|6497|43189
1629704400000|2021-08-23 07:40:00|6508|6506|6511|6508|6511|6509|6496|6495|30568
1629704700000|2021-08-23 07:45:00|6510|6507|6500|6498|6511|6509|6496|6494|23503
1629705000000|2021-08-23 07:50:00|6501|6499|6494|6492|6501|6500|6494|6492|18042
1629705300000|2021-08-23 07:55:00|6495|6493|6512|6510|6512|6511|6494|6492|48087
1629705600000|2021-08-23 08:00:00|6511|6509|6518|6516|6519|6517|6509|6508|10250
1629705900000|2021-08-23 08:05:00|6517|6515|6504|6502|6517|6515|6499|6498|8886
1629706200000|2021-08-23 08:10:00|6505|6503|6504|6503|6509|6507|6498|6496|10120
1629706500000|2021-08-23 08:15:00|6503|6502|6515|6513|6516|6515|6498|6497|8653
1629706800000|2021-08-23 08:20:00|6514|6512|6514|6512|6521|6519|6509|6508|11203
1629707100000|2021-08-23 08:25:00|6513|6511|6504|6502|6514|6511|6502|6500|11133
1629707400000|2021-08-23 08:30:00|6503|6501|6505|6503|6509|6507|6502|6500|12058
1629707700000|2021-08-23 08:35:00|6504|6502|6509|6507|6509|6508|6500|6498|28395
1629708000000|2021-08-23 08:40:00|6510|6508|6508|6505|6511|6509|6500|6498|15392
1629708300000|2021-08-23 08:45:00|6509|6506|6508|6505|6513|6511|6504|6502|8108
1629708600000|2021-08-23 08:50:00|6507|6504|6505|6503|6511|6510|6502|6500|7742
1629708900000|2021-08-23 08:55:00|6504|6504|6499|6496|6506|6505|6493|6492|22274
1629709200000|2021-08-23 09:00:00|6498|6497|6503|6501|6503|6501|6496|6494|15318
1629709500000|2021-08-23 09:05:00|6504|6502|6500|6499|6507|6505|6499|6497|18704
1629709800000|2021-08-23 09:10:00|6499|6498|6503|6501|6506|6504|6496|6494|25902
1629710100000|2021-08-23 09:15:00|6504|6502|6509|6507|6511|6509|6503|6502|11712
1629710400000|2021-08-23 09:20:00|6508|6508|6517|6515|6517|6516|6508|6507|13363
1629710700000|2021-08-23 09:25:00|6516|6514|6508|6506|6518|6515|6506|6504|7344
1629711000000|2021-08-23 09:30:00|6507|6507|6507|6505|6509|6507|6503|6501|9126
1629711300000|2021-08-23 09:35:00|6506|6504|6511|6509|6511|6510|6505|6504|6439
1629711600000|2021-08-23 09:40:00|6510|6510|6511|6510|6514|6513|6508|6507|21880
1629711900000|2021-08-23 09:45:00|6512|6511|6507|6505|6513|6511|6503|6502|6624
1629712200000|2021-08-23 09:50:00|6508|6506|6504|6502|6510|6509|6502|6501|4722
1629712500000|2021-08-23 09:55:00|6505|6503|6504|6502|6506|6505|6502|6500|10633
1629712800000|2021-08-23 10:00:00|6505|6503|6508|6506|6509|6507|6503|6502|12908
1629713100000|2021-08-23 10:05:00|6507|6505|6506|6504|6507|6506|6504|6502|3151
1629713400000|2021-08-23 10:10:00|6505|6505|6502|6501|6509|6507|6500|6498|8107
1629713700000|2021-08-23 10:15:00|6503|6502|6500|6498|6505|6504|6497|6496|7524
1629714000000|2021-08-23 10:20:00|6501|6499|6506|6504|6507|6505|6501|6499|7438
1629714300000|2021-08-23 10:25:00|6507|6505|6510|6508|6512|6510|6507|6505|1456
1629714600000|2021-08-23 10:30:00|6511|6509|6515|6513|6516|6515|6510|6508|4317
1629714900000|2021-08-23 10:35:00|6514|6512|6514|6512|6514|6512|6508|6506|5778
1629715200000|2021-08-23 10:40:00|6513|6511|6514|6513|6516|6515|6512|6510|3433
1629715500000|2021-08-23 10:45:00|6513|6512|6512|6510|6513|6512|6510|6509|4706
1629715800000|2021-08-23 10:50:00|6513|6511|6513|6512|6516|6514|6511|6510|3830
1629716100000|2021-08-23 10:55:00|6514|6513|6514|6513|6516|6515|6512|6511|9357
1629716400000|2021-08-23 11:00:00|6513|6512|6509|6507|6514|6513|6508|6507|4284
1629716700000|2021-08-23 11:05:00|6510|6508|6508|6506|6510|6509|6503|6502|5762
1629717000000|2021-08-23 11:10:00|6509|6507|6508|6506|6511|6508|6503|6502|2058
1629717300000|2021-08-23 11:15:00|6507|6505|6505|6503|6507|6506|6504|6502|12157
1629717600000|2021-08-23 11:20:00|6506|6504|6506|6504|6507|6505|6502|6501|18473
1629717900000|2021-08-23 11:25:00|6505|6503|6504|6502|6505|6504|6501|6500|2930
1629718200000|2021-08-23 11:30:00|6503|6501|6506|6505|6508|6506|6502|6500|8886
1629718500000|2021-08-23 11:35:00|6507|6504|6511|6509|6513|6512|6507|6504|4582
1629718800000|2021-08-23 11:40:00|6512|6510|6507|6506|6512|6510|6507|6506|3839
1629719100000|2021-08-23 11:45:00|6506|6505|6502|6500|6507|6506|6501|6500|6552
1629719400000|2021-08-23 11:50:00|6503|6501|6503|6501|6508|6507|6502|6501|7570
1629719700000|2021-08-23 11:55:00|6504|6502|6505|6503|6506|6504|6503|6502|2919
1629720000000|2021-08-23 12:00:00|6504|6502|6502|6500|6505|6504|6498|6497|7970
1629720300000|2021-08-23 12:05:00|6501|6499|6507|6505|6508|6506|6501|6499|7272
1629720600000|2021-08-23 12:10:00|6508|6506|6508|6506|6514|6513|6507|6506|2995
1629720900000|2021-08-23 12:15:00|6509|6507|6513|6511|6513|6511|6506|6505|3610
1629721200000|2021-08-23 12:20:00|6512|6512|6510|6508|6513|6512|6508|6506|3133
1629721500000|2021-08-23 12:25:00|6511|6509|6514|6512|6514|6513|6510|6509|9085
1629721800000|2021-08-23 12:30:00|6513|6513|6514|6513|6515|6514|6512|6511|10985
1629722100000|2021-08-23 12:35:00|6515|6514|6510|6508|6520|6518|6507|6505|25042
1629722400000|2021-08-23 12:40:00|6509|6507|6508|6507|6509|6507|6506|6505|3949
1629722700000|2021-08-23 12:45:00|6507|6506|6508|6506|6512|6509|6504|6503|6446
1629723000000|2021-08-23 12:50:00|6509|6507|6507|6505|6512|6510|6506|6505|2085
1629723300000|2021-08-23 12:55:00|6508|6506|6506|6504|6508|6506|6502|6500|9512
1629723600000|2021-08-23 13:00:00|6505|6505|6503|6501|6508|6506|6501|6500|7270
1629723900000|2021-08-23 13:05:00|6502|6502|6503|6501|6503|6502|6498|6496|17030
1629724200000|2021-08-23 13:10:00|6502|6500|6501|6499|6503|6502|6498|6496|10326
1629724500000|2021-08-23 13:15:00|6502|6500|6497|6495|6502|6501|6497|6495|7869
1629724800000|2021-08-23 13:20:00|6496|6496|6493|6491|6497|6496|6489|6488|41318
1629725100000|2021-08-23 13:25:00|6492|6490|6490|6488|6493|6490|6485|6484|9570
1629725400000|2021-08-23 13:30:00|6491|6489|6498|6496|6500|6498|6491|6489|17719
1629725700000|2021-08-23 13:35:00|6499|6497|6494|6492|6504|6502|6493|6491|14489
1629726000000|2021-08-23 13:40:00|6495|6493|6494|6492|6503|6501|6493|6491|14747
1629726300000|2021-08-23 13:45:00|6493|6491|6487|6485|6493|6491|6483|6481|17353
1629726600000|2021-08-23 13:50:00|6486|6484|6497|6494|6497|6495|6484|6482|7170
1629726900000|2021-08-23 13:55:00|6498|6495|6506|6504|6506|6505|6493|6492|6346
1629727200000|2021-08-23 14:00:00|6505|6505|6507|6505|6513|6511|6503|6502|7177
1629727500000|2021-08-23 14:05:00|6508|6506|6510|6507|6510|6509|6503|6502|12188
1629727800000|2021-08-23 14:10:00|6511|6508|6514|6513|6516|6514|6509|6508|10263
1629728100000|2021-08-23 14:15:00|6515|6514|6517|6515|6523|6522|6514|6514|14076
1629728400000|2021-08-23 14:20:00|6518|6516|6514|6513|6518|6516|6512|6510|9940
1629728700000|2021-08-23 14:25:00|6515|6514|6510|6509|6518|6517|6510|6509|4068
1629729000000|2021-08-23 14:30:00|6511|6510|6516|6515|6518|6516|6511|6510|8279
1629729300000|2021-08-23 14:35:00|6517|6516|6521|6519|6522|6521|6517|6515|4491
1629729600000|2021-08-23 14:40:00|6520|6520|6512|6511|6522|6521|6512|6511|7281
1629729900000|2021-08-23 14:45:00|6513|6512|6518|6517|6520|6518|6513|6511|11000
1629730200000|2021-08-23 14:50:00|6519|6518|6519|6518|6519|6518|6517|6516|2900
1629730500000|2021-08-23 14:55:00|6518|6517|6520|6519|6521|6520|6515|6514|6392
1629730800000|2021-08-23 15:00:00|6521|6518|6527|6526|6530|6529|6521|6518|18593
1629731100000|2021-08-23 15:05:00|6526|6525|6528|6527|6528|6527|6524|6522|6208
1629731400000|2021-08-23 15:10:00|6529|6528|6527|6526|6529|6528|6524|6523|7973
1629731700000|2021-08-23 15:15:00|6526|6525|6520|6519|6527|6526|6517|6516|14691
1629732000000|2021-08-23 15:20:00|6521|6520|6523|6522|6528|6527|6521|6520|11691
1629732300000|2021-08-23 15:25:00|6524|6523|6522|6520|6527|6525|6522|6520|16363
1629788400000|2021-08-24 07:00:00|6567|6561|6547|6544|6568|6564|6539|6538|0
1629788700000|2021-08-24 07:05:00|6546|6543|6555|6553|6557|6556|6540|6538|0
1629789000000|2021-08-24 07:10:00|6556|6554|6563|6561|6572|6570|6554|6554|0
1629789300000|2021-08-24 07:15:00|6562|6562|6557|6554|6565|6563|6550|6548|0
1629789600000|2021-08-24 07:20:00|6556|6555|6556|6554|6564|6562|6553|6551|0
1629789900000|2021-08-24 07:25:00|6555|6553|6557|6556|6562|6560|6553|6551|0
1629790200000|2021-08-24 07:30:00|6558|6557|6561|6560|6566|6565|6557|6556|0
1629790500000|2021-08-24 07:35:00|6560|6559|6561|6559|6567|6566|6557|6555|0
1629790800000|2021-08-24 07:40:00|6562|6560|6554|6552|6563|6561|6552|6551|0
1629791100000|2021-08-24 07:45:00|6553|6551|6536|6534|6553|6552|6536|6534|0
1629791400000|2021-08-24 07:50:00|6535|6533|6543|6541|6544|6542|6534|6533|0
1629791700000|2021-08-24 07:55:00|6544|6542|6549|6547|6552|6550|6544|6541|0
1629792000000|2021-08-24 08:00:00|6548|6546|6556|6555|6557|6555|6545|6543|0
1629792300000|2021-08-24 08:05:00|6557|6556|6572|6570|6572|6570|6554|6553|0
1629792600000|2021-08-24 08:10:00|6573|6571|6572|6570|6583|6581|6571|6570|0
1629792900000|2021-08-24 08:15:00|6571|6569|6570|6569|6575|6573|6568|6566|0
1629793200000|2021-08-24 08:20:00|6571|6568|6579|6577|6579|6578|6570|6568|0
1629793500000|2021-08-24 08:25:00|6578|6576|6580|6578|6582|6580|6574|6573|0
1629793800000|2021-08-24 08:30:00|6581|6577|6592|6590|6595|6592|6579|6577|0
1629794100000|2021-08-24 08:35:00|6593|6591|6591|6589|6594|6593|6576|6574|0
1629794400000|2021-08-24 08:40:00|6592|6590|6601|6599|6602|6601|6588|6586|0
1629794700000|2021-08-24 08:45:00|6602|6600|6602|6600|6607|6605|6595|6593|0
1629795000000|2021-08-24 08:50:00|6603|6601|6614|6613|6619|6617|6600|6599|0
1629795300000|2021-08-24 08:55:00|6615|6612|6608|6606|6618|6616|6608|6606|0
1629795600000|2021-08-24 09:00:00|6607|6607|6611|6609|6612|6610|6604|6602|0
1629795900000|2021-08-24 09:05:00|6610|6610|6615|6613|6617|6615|6607|6606|0
1629796200000|2021-08-24 09:10:00|6614|6614|6617|6614|6618|6617|6611|6610|0
1629796500000|2021-08-24 09:15:00|6616|6613|6612|6610|6618|6617|6611|6610|0
1629796800000|2021-08-24 09:20:00|6611|6609|6618|6616|6620|6619|6611|6609|0
1629797100000|2021-08-24 09:25:00|6617|6617|6623|6621|6623|6622|6616|6615|0
1629797400000|2021-08-24 09:30:00|6622|6620|6611|6609|6624|6622|6608|6606|0
1629797700000|2021-08-24 09:35:00|6610|6608|6609|6607|6612|6611|6606|6604|0
1629798000000|2021-08-24 09:40:00|6608|6608|6599|6598|6608|6608|6598|6596|0
1629798300000|2021-08-24 09:45:00|6600|6599|6611|6608|6612|6610|6600|6599|0
1629798600000|2021-08-24 09:50:00|6610|6607|6619|6617|6620|6618|6608|6607|0
1629798900000|2021-08-24 09:55:00|6618|6616|6615|6613|6619|6617|6610|6609|0
1629799200000|2021-08-24 10:00:00|6614|6612|6618|6616|6619|6617|6610|6609|0
1629799500000|2021-08-24 10:05:00|6617|6617|6626|6624|6628|6626|6617|6615|0
1629799800000|2021-08-24 10:10:00|6625|6623|6625|6623|6627|6626|6620|6619|0
1629800100000|2021-08-24 10:15:00|6624|6622|6629|6627|6629|6628|6621|6620|0
1629800400000|2021-08-24 10:20:00|6628|6626|6633|6631|6633|6632|6627|6626|0
1629800700000|2021-08-24 10:25:00|6634|6632|6637|6635|6640|6638|6634|6632|0
1629801000000|2021-08-24 10:30:00|6636|6636|6648|6646|6648|6646|6636|6636|0
1629801300000|2021-08-24 10:35:00|6647|6645|6645|6642|6649|6648|6642|6640|0
1629801600000|2021-08-24 10:40:00|6644|6643|6641|6640|6645|6644|6639|6638|0
1629801900000|2021-08-24 10:45:00|6640|6639|6633|6632|6640|6639|6633|6631|0
1629802200000|2021-08-24 10:50:00|6632|6631|6629|6628|6634|6633|6629|6627|0
1629802500000|2021-08-24 10:55:00|6630|6627|6632|6630|6633|6632|6629|6627|0
1629802800000|2021-08-24 11:00:00|6633|6631|6628|6626|6634|6632|6626|6625|0
1629803100000|2021-08-24 11:05:00|6629|6627|6625|6624|6632|6630|6625|6624|0
1629803400000|2021-08-24 11:10:00|6626|6625|6636|6634|6636|6634|6623|6622|0
1629803700000|2021-08-24 11:15:00|6637|6635|6642|6640|6644|6642|6636|6635|0
1629804000000|2021-08-24 11:20:00|6643|6639|6642|6640|6645|6643|6641|6639|0
1629804300000|2021-08-24 11:25:00|6641|6641|6642|6640|6642|6641|6637|6636|0
1629804600000|2021-08-24 11:30:00|6643|6641|6641|6639|6647|6645|6640|6639|0
1629804900000|2021-08-24 11:35:00|6642|6640|6644|6642|6646|6645|6641|6639|0
1629805200000|2021-08-24 11:40:00|6643|6643|6649|6647|6649|6647|6643|6642|0
1629805500000|2021-08-24 11:45:00|6648|6648|6650|6649|6652|6650|6648|6646|0
1629805800000|2021-08-24 11:50:00|6651|6650|6656|6655|6658|6656|6651|6649|0
1629806100000|2021-08-24 11:55:00|6655|6654|6661|6660|6662|6661|6654|6652|0
1629806400000|2021-08-24 12:00:00|6662|6661|6657|6656|6664|6663|6656|6655|0
1629806700000|2021-08-24 12:05:00|6656|6655|6661|6659|6664|6663|6654|6652|0
1629807000000|2021-08-24 12:10:00|6660|6660|6665|6663|6665|6664|6656|6655|0
1629807300000|2021-08-24 12:15:00|6664|6664|6668|6667|6669|6667|6660|6659|0
1629807600000|2021-08-24 12:20:00|6669|6668|6662|6660|6669|6668|6661|6660|0
1629807900000|2021-08-24 12:25:00|6661|6661|6665|6663|6669|6668|6660|6659|0
1629808200000|2021-08-24 12:30:00|6664|6664|6672|6671|6672|6671|6663|6662|0
1629808500000|2021-08-24 12:35:00|6670|6669|6663|6662|6672|6670|6662|6661|0
1629808800000|2021-08-24 12:40:00|6662|6661|6651|6650|6664|6662|6648|6646|0
1629809100000|2021-08-24 12:45:00|6652|6651|6650|6648|6657|6656|6649|6647|0
1629809400000|2021-08-24 12:50:00|6649|6649|6642|6641|6651|6650|6639|6637|0
1629809700000|2021-08-24 12:55:00|6641|6640|6637|6635|6646|6645|6636|6635|0
1629810000000|2021-08-24 13:00:00|6638|6636|6638|6636|6641|6640|6635|6633|0
1629810300000|2021-08-24 13:05:00|6639|6637|6641|6640|6642|6641|6638|6636|0
1629810600000|2021-08-24 13:10:00|6640|6639|6644|6643|6646|6645|6640|6638|0
1629810900000|2021-08-24 13:15:00|6643|6642|6643|6642|6645|6644|6640|6638|0
1629811200000|2021-08-24 13:20:00|6642|6641|6642|6640|6644|6643|6638|6636|0
1629811500000|2021-08-24 13:25:00|6641|6639|6637|6636|6642|6640|6635|6633|0
1629811800000|2021-08-24 13:30:00|6636|6635|6651|6650|6655|6654|6635|6634|0
1629812100000|2021-08-24 13:35:00|6652|6649|6671|6670|6672|6671|6652|6648|0
1629812400000|2021-08-24 13:40:00|6672|6671|6669|6668|6677|6675|6667|6666|0
1629812700000|2021-08-24 13:45:00|6668|6667|6673|6671|6676|6674|6663|6662|0
1629813000000|2021-08-24 13:50:00|6672|6672|6669|6667|6678|6675|6668|6666|0
1629813300000|2021-08-24 13:55:00|6668|6666|6663|6661|6669|6667|6662|6660|0
1629813600000|2021-08-24 14:00:00|6661|6660|6659|6658|6664|6663|6655|6654|0
1629813900000|2021-08-24 14:05:00|6660|6659|6657|6656|6662|6661|6655|6654|0
1629814200000|2021-08-24 14:10:00|6656|6655|6655|6653|6660|6659|6652|6650|0
1629814500000|2021-08-24 14:15:00|6654|6654|6653|6652|6656|6655|6649|6648|0
1629814800000|2021-08-24 14:20:00|6654|6653|6644|6643|6654|6653|6643|6642|0
1629815100000|2021-08-24 14:25:00|6645|6644|6655|6653|6655|6654|6644|6643|0
1629815400000|2021-08-24 14:30:00|6654|6652|6653|6652|6657|6656|6651|6649|0
1629815700000|2021-08-24 14:35:00|6652|6651|6653|6652|6655|6653|6650|6649|0
1629816000000|2021-08-24 14:40:00|6654|6653|6650|6649|6657|6655|6649|6648|0
1629816300000|2021-08-24 14:45:00|6651|6650|6654|6652|6657|6655|6651|6650|0
1629816600000|2021-08-24 14:50:00|6655|6653|6656|6655|6657|6656|6653|6651|0
1629816900000|2021-08-24 14:55:00|6655|6654|6656|6654|6657|6656|6654|6653|0
1629817200000|2021-08-24 15:00:00|6655|6655|6661|6660|6661|6660|6655|6654|0
1629817500000|2021-08-24 15:05:00|6662|6661|6659|6658|6662|6661|6658|6657|0
1629817800000|2021-08-24 15:10:00|6658|6657|6663|6662|6664|6663|6656|6655|0
1629818100000|2021-08-24 15:15:00|6664|6663|6664|6663|6666|6664|6663|6662|0
1629818400000|2021-08-24 15:20:00|6663|6662|6664|6663|6668|6667|6663|6662|0
1629818700000|2021-08-24 15:25:00|6665|6664|6662|6660|6666|6665|6661|6660|0
1629874800000|2021-08-25 07:00:00|6675|6673|6633|6629|6675|6673|6629|6624|0
1629875100000|2021-08-25 07:05:00|6632|6628|6623|6621|6646|6643|6623|6620|0
1629875400000|2021-08-25 07:10:00|6622|6620|6617|6614|6631|6628|6615|6612|0
1629875700000|2021-08-25 07:15:00|6618|6616|6615|6612|6622|6620|6613|6611|0
1629876000000|2021-08-25 07:20:00|6616|6613|6613|6611|6622|6620|6611|6610|0
1629876300000|2021-08-25 07:25:00|6612|6610|6616|6615|6618|6616|6610|6609|0
1629876600000|2021-08-25 07:30:00|6617|6614|6633|6631|6639|6638|6615|6613|0
1629876900000|2021-08-25 07:35:00|6634|6632|6644|6642|6644|6643|6634|6632|0
1629877200000|2021-08-25 07:40:00|6645|6643|6648|6646|6652|6651|6644|6642|0
1629877500000|2021-08-25 07:45:00|6649|6647|6649|6647|6652|6650|6639|6637|0
1629877800000|2021-08-25 07:50:00|6648|6646|6654|6653|6658|6656|6647|6646|0
1629878100000|2021-08-25 07:55:00|6653|6652|6651|6649|6655|6654|6646|6645|0
1629878400000|2021-08-25 08:00:00|6650|6650|6651|6649|6652|6650|6644|6643|0
1629878700000|2021-08-25 08:05:00|6652|6650|6651|6649|6656|6654|6649|6648|0
1629879000000|2021-08-25 08:10:00|6650|6650|6660|6658|6662|6660|6650|6649|0
1629879300000|2021-08-25 08:15:00|6659|6657|6659|6657|6662|6660|6656|6655|0
1629879600000|2021-08-25 08:20:00|6658|6656|6653|6651|6658|6658|6650|6648|0
1629879900000|2021-08-25 08:25:00|6654|6652|6657|6656|6658|6656|6652|6651|0
1629880200000|2021-08-25 08:30:00|6658|6655|6647|6646|6658|6656|6647|6645|0
1629880500000|2021-08-25 08:35:00|6648|6647|6642|6640|6653|6651|6641|6640|0
1629880800000|2021-08-25 08:40:00|6641|6641|6643|6641|6646|6645|6640|6638|0
1629881100000|2021-08-25 08:45:00|6642|6640|6640|6638|6643|6642|6638|6637|0
1629881400000|2021-08-25 08:50:00|6639|6637|6642|6639|6642|6641|6636|6635|0
1629881700000|2021-08-25 08:55:00|6641|6640|6637|6634|6642|6640|6636|6634|0
1629882000000|2021-08-25 09:00:00|6636|6635|6634|6633|6637|6635|6627|6625|0
1629882300000|2021-08-25 09:05:00|6633|6632|6633|6631|6636|6635|6630|6629|0
1629882600000|2021-08-25 09:10:00|6632|6632|6632|6631|6633|6632|6627|6626|0
1629882900000|2021-08-25 09:15:00|6631|6630|6635|6633|6636|6635|6628|6627|0
1629883200000|2021-08-25 09:20:00|6634|6632|6636|6634|6638|6637|6633|6631|0
1629883500000|2021-08-25 09:25:00|6635|6633|6635|6633|6638|6637|6631|6630|0
1629883800000|2021-08-25 09:30:00|6634|6634|6632|6630|6637|6636|6631|6630|0
1629884100000|2021-08-25 09:35:00|6631|6629|6633|6631|6635|6633|6630|6629|0
1629884400000|2021-08-25 09:40:00|6634|6632|6625|6623|6634|6633|6624|6622|0
1629884700000|2021-08-25 09:45:00|6624|6622|6627|6625|6631|6629|6624|6622|0
1629885000000|2021-08-25 09:50:00|6628|6624|6628|6625|6631|6629|6627|6624|0
1629885300000|2021-08-25 09:55:00|6629|6626|6631|6629|6632|6631|6626|6625|0
1629885600000|2021-08-25 10:00:00|6630|6628|6631|6629|6633|6630|6627|6626|0
1629885900000|2021-08-25 10:05:00|6630|6628|6628|6626|6632|6631|6626|6625|0
1629886200000|2021-08-25 10:10:00|6629|6627|6633|6631|6633|6632|6627|6626|0
1629886500000|2021-08-25 10:15:00|6634|6632|6625|6623|6634|6632|6624|6623|0
1629886800000|2021-08-25 10:20:00|6626|6624|6628|6626|6629|6627|6622|6621|0
1629887100000|2021-08-25 10:25:00|6627|6625|6622|6620|6628|6626|6622|6620|0
1629887400000|2021-08-25 10:30:00|6623|6621|6619|6617|6623|6622|6618|6617|0
1629887700000|2021-08-25 10:35:00|6620|6619|6623|6622|6625|6624|6619|6617|0
1629888000000|2021-08-25 10:40:00|6624|6623|6625|6623|6627|6626|6622|6620|0
1629888300000|2021-08-25 10:45:00|6624|6622|6629|6627|6629|6627|6623|6621|0
1629888600000|2021-08-25 10:50:00|6630|6628|6624|6623|6631|6630|6623|6621|0
1629888900000|2021-08-25 10:55:00|6623|6622|6622|6620|6626|6625|6622|6620|0
1629889200000|2021-08-25 11:00:00|6621|6621|6624|6622|6625|6623|6619|6618|0
1629889500000|2021-08-25 11:05:00|6623|6621|6616|6613|6623|6621|6612|6610|0
1629889800000|2021-08-25 11:10:00|6617|6614|6618|6616|6620|6619|6614|6613|0
1629890100000|2021-08-25 11:15:00|6619|6617|6615|6613|6621|6620|6614|6613|0
1629890400000|2021-08-25 11:20:00|6614|6612|6611|6610|6616|6614|6609|6607|0
1629890700000|2021-08-25 11:25:00|6612|6611|6619|6617|6620|6618|6612|6610|0
1629891000000|2021-08-25 11:30:00|6618|6616|6616|6614|6618|6616|6612|6611|0
1629891300000|2021-08-25 11:35:00|6617|6615|6610|6608|6618|6617|6610|6608|0
1629891600000|2021-08-25 11:40:00|6609|6607|6614|6612|6617|6616|6608|6606|0
1629891900000|2021-08-25 11:45:00|6615|6611|6614|6612|6615|6613|6610|6609|0
1629892200000|2021-08-25 11:50:00|6615|6613|6616|6614|6617|6615|6614|6612|0
1629892500000|2021-08-25 11:55:00|6617|6615|6619|6617|6620|6618|6616|6615|0
1629892800000|2021-08-25 12:00:00|6620|6618|6619|6617|6621|6620|6618|6616|0
1629893100000|2021-08-25 12:05:00|6618|6616|6618|6616|6619|6618|6615|6614|0
1629893400000|2021-08-25 12:10:00|6619|6617|6618|6616|6622|6620|6618|6616|0
1629893700000|2021-08-25 12:15:00|6617|6617|6623|6622|6624|6623|6617|6616|0
1629894000000|2021-08-25 12:20:00|6622|6621|6623|6621|6627|6625|6622|6621|0
1629894300000|2021-08-25 12:25:00|6622|6620|6623|6621|6625|6623|6621|6620|0
1629894600000|2021-08-25 12:30:00|6624|6622|6624|6622|6628|6626|6623|6621|0
1629894900000|2021-08-25 12:35:00|6623|6621|6625|6624|6626|6625|6621|6620|0
1629895200000|2021-08-25 12:40:00|6626|6625|6626|6624|6629|6627|6623|6622|0
1629895500000|2021-08-25 12:45:00|6625|6625|6625|6623|6627|6626|6624|6622|0
1629895800000|2021-08-25 12:50:00|6624|6624|6625|6623|6626|6625|6624|6623|0
1629896100000|2021-08-25 12:55:00|6626|6624|6636|6634|6637|6636|6624|6623|0
1629896400000|2021-08-25 13:00:00|6637|6635|6644|6642|6645|6643|6636|6635|0
1629896700000|2021-08-25 13:05:00|6645|6643|6641|6639|6648|6645|6640|6639|0
1629897000000|2021-08-25 13:10:00|6642|6640|6638|6636|6644|6642|6638|6635|0
1629897300000|2021-08-25 13:15:00|6639|6637|6641|6639|6643|6641|6637|6636|0
1629897600000|2021-08-25 13:20:00|6642|6640|6642|6640|6644|6642|6640|6639|0
1629897900000|2021-08-25 13:25:00|6643|6641|6635|6633|6643|6641|6635|6633|0
1629898200000|2021-08-25 13:30:00|6636|6634|6633|6631|6638|6636|6622|6621|0
1629898500000|2021-08-25 13:35:00|6632|6632|6637|6635|6639|6637|6627|6625|0
1629898800000|2021-08-25 13:40:00|6636|6634|6639|6637|6641|6638|6635|6634|0
1629899100000|2021-08-25 13:45:00|6640|6638|6638|6636|6642|6640|6634|6632|0
1629899400000|2021-08-25 13:50:00|6639|6637|6644|6642|6644|6642|6636|6635|0
1629899700000|2021-08-25 13:55:00|6643|6641|6644|6642|6646|6644|6640|6639|0
1629900000000|2021-08-25 14:00:00|6645|6643|6638|6635|6649|6647|6633|6632|0
1629900300000|2021-08-25 14:05:00|6639|6636|6643|6641|6644|6642|6634|6632|0
1629900600000|2021-08-25 14:10:00|6642|6642|6640|6638|6644|6643|6637|6634|0
1629900900000|2021-08-25 14:15:00|6641|6639|6638|6636|6641|6639|6634|6632|0
1629901200000|2021-08-25 14:20:00|6639|6637|6637|6635|6643|6642|6636|6635|0
1629901500000|2021-08-25 14:25:00|6636|6634|6638|6637|6640|6638|6635|6634|0
1629901800000|2021-08-25 14:30:00|6639|6636|6641|6640|6643|6641|6637|6635|0
1629902100000|2021-08-25 14:35:00|6642|6639|6639|6637|6643|6641|6636|6635|0
1629902400000|2021-08-25 14:40:00|6640|6638|6649|6647|6651|6650|6639|6638|0
1629902700000|2021-08-25 14:45:00|6648|6648|6645|6643|6650|6649|6644|6643|0
1629903000000|2021-08-25 14:50:00|6644|6642|6635|6634|6646|6645|6635|6633|0
1629903300000|2021-08-25 14:55:00|6634|6633|6631|6629|6636|6635|6630|6628|0
1629903600000|2021-08-25 15:00:00|6630|6630|6634|6633|6634|6633|6629|6628|0
1629903900000|2021-08-25 15:05:00|6635|6632|6636|6635|6636|6635|6632|6631|0
1629904200000|2021-08-25 15:10:00|6637|6636|6633|6632|6640|6638|6633|6632|0
1629904500000|2021-08-25 15:15:00|6634|6633|6633|6632|6636|6635|6632|6631|0
1629904800000|2021-08-25 15:20:00|6632|6631|6633|6632|6635|6634|6631|6630|0
1629905100000|2021-08-25 15:25:00|6632|6631|6632|6630|6634|6632|6629|6627|0
1629961200000|2021-08-26 07:00:00|6605|6604|6606|6604|6615|6614|6602|6600|0
1629961500000|2021-08-26 07:05:00|6605|6603|6582|6579|6615|6612|6578|6577|0
1629961800000|2021-08-26 07:10:00|6581|6578|6586|6584|6591|6588|6574|6572|0
1629962100000|2021-08-26 07:15:00|6587|6585|6585|6583|6588|6586|6574|6572|0
1629962400000|2021-08-26 07:20:00|6584|6582|6569|6567|6586|6584|6566|6565|0
1629962700000|2021-08-26 07:25:00|6568|6566|6585|6583|6587|6585|6565|6563|0
1629963000000|2021-08-26 07:30:00|6586|6584|6601|6598|6605|6603|6586|6584|0
1629963300000|2021-08-26 07:35:00|6602|6599|6604|6602|6616|6614|6602|6599|0
1629963600000|2021-08-26 07:40:00|6605|6603|6609|6606|6613|6611|6602|6601|0
1629963900000|2021-08-26 07:45:00|6608|6607|6609|6607|6611|6609|6604|6602|0
1629964200000|2021-08-26 07:50:00|6608|6606|6601|6599|6613|6611|6600|6599|0
1629964500000|2021-08-26 07:55:00|6602|6598|6608|6606|6613|6612|6597|6596|0
1629964800000|2021-08-26 08:00:00|6609|6607|6625|6623|6631|6629|6609|6607|0
1629965100000|2021-08-26 08:05:00|6626|6624|6616|6614|6627|6626|6611|6610|0
1629965400000|2021-08-26 08:10:00|6615|6613|6618|6615|6618|6616|6611|6610|0
1629965700000|2021-08-26 08:15:00|6617|6616|6618|6617|6622|6621|6616|6614|0
1629966000000|2021-08-26 08:20:00|6619|6618|6625|6623|6631|6629|6619|6617|0
1629966300000|2021-08-26 08:25:00|6626|6625|6627|6624|6627|6625|6621|6619|0
1629966600000|2021-08-26 08:30:00|6628|6625|6627|6625|6629|6628|6624|6623|0
1629966900000|2021-08-26 08:35:00|6628|6626|6625|6622|6630|6629|6623|6622|0
1629967200000|2021-08-26 08:40:00|6624|6621|6618|6616|6625|6622|6617|6616|0
1629967500000|2021-08-26 08:45:00|6619|6617|6618|6617|6621|6620|6616|6614|0
1629967800000|2021-08-26 08:50:00|6617|6616|6617|6615|6618|6616|6613|6612|0
1629968100000|2021-08-26 08:55:00|6616|6614|6602|6600|6616|6614|6600|6598|0
1629968400000|2021-08-26 09:00:00|6603|6601|6589|6587|6604|6602|6588|6586|0
1629968700000|2021-08-26 09:05:00|6588|6586|6591|6589|6596|6595|6584|6583|0
1629969000000|2021-08-26 09:10:00|6592|6590|6608|6606|6608|6606|6591|6590|0
1629969300000|2021-08-26 09:15:00|6607|6605|6608|6606|6610|6608|6605|6602|0
1629969600000|2021-08-26 09:20:00|6609|6607|6607|6605|6611|6610|6604|6602|0
1629969900000|2021-08-26 09:25:00|6608|6606|6606|6604|6610|6608|6606|6603|0
1629970200000|2021-08-26 09:30:00|6605|6603|6604|6602|6606|6604|6600|6598|0
1629970500000|2021-08-26 09:35:00|6605|6603|6602|6599|6606|6605|6596|6594|0
1629970800000|2021-08-26 09:40:00|6601|6600|6604|6602|6607|6605|6600|6599|0
1629971100000|2021-08-26 09:45:00|6605|6603|6604|6602|6605|6604|6602|6600|0
1629971400000|2021-08-26 09:50:00|6603|6601|6605|6603|6606|6605|6601|6600|0
1629971700000|2021-08-26 09:55:00|6606|6604|6605|6604|6609|6607|6603|6602|0
1629972000000|2021-08-26 10:00:00|6606|6605|6609|6607|6613|6611|6606|6604|0
1629972300000|2021-08-26 10:05:00|6608|6608|6602|6601|6608|6608|6602|6600|0
1629972600000|2021-08-26 10:10:00|6601|6600|6602|6601|6604|6602|6601|6600|0
1629972900000|2021-08-26 10:15:00|6603|6602|6601|6600|6604|6603|6601|6600|0
1629973200000|2021-08-26 10:20:00|6600|6599|6594|6593|6600|6599|6592|6591|0
1629973500000|2021-08-26 10:25:00|6595|6594|6594|6592|6599|6598|6593|6591|0
1629973800000|2021-08-26 10:30:00|6593|6591|6589|6588|6601|6600|6589|6588|0
1629974100000|2021-08-26 10:35:00|6588|6587|6599|6597|6601|6600|6588|6587|0
1629974400000|2021-08-26 10:40:00|6600|6598|6594|6593|6601|6600|6594|6593|0
1629974700000|2021-08-26 10:45:00|6593|6592|6592|6590|6593|6592|6590|6589|0
1629975000000|2021-08-26 10:50:00|6593|6591|6597|6595|6598|6596|6593|6590|0
1629975300000|2021-08-26 10:55:00|6598|6596|6602|6601|6602|6601|6595|6594|0
1629975600000|2021-08-26 11:00:00|6603|6592|6595|6593|6603|6600|6595|6592|0
1629975900000|2021-08-26 11:05:00|6594|6594|6596|6595|6597|6595|6593|6592|0
1629976200000|2021-08-26 11:10:00|6595|6594|6601|6599|6602|6601|6595|6594|0
1629976500000|2021-08-26 11:15:00|6600|6598|6601|6600|6602|6600|6596|6595|0
1629976800000|2021-08-26 11:20:00|6600|6599|6607|6606|6609|6607|6599|6598|0
1629977100000|2021-08-26 11:25:00|6608|6607|6608|6606|6610|6608|6606|6605|0
1629977400000|2021-08-26 11:30:00|6607|6607|6606|6604|6608|6607|6603|6602|0
1629977700000|2021-08-26 11:35:00|6605|6605|6610|6608|6612|6610|6605|6604|0
1629978000000|2021-08-26 11:40:00|6609|6609|6610|6608|6613|6611|6609|6607|0
1629978300000|2021-08-26 11:45:00|6608|6607|6610|6609|6612|6610|6607|6606|0
1629978600000|2021-08-26 11:50:00|6609|6608|6610|6609|6611|6610|6609|6607|0
1629978900000|2021-08-26 11:55:00|6611|6610|6615|6614|6616|6615|6610|6609|0
1629979200000|2021-08-26 12:00:00|6614|6613|6616|6614|6617|6615|6613|6611|0
1629979500000|2021-08-26 12:05:00|6615|6615|6612|6611|6616|6615|6611|6609|0
1629979800000|2021-08-26 12:10:00|6611|6610|6612|6611|6615|6614|6611|6610|0
1629980100000|2021-08-26 12:15:00|6611|6610|6611|6610|6614|6612|6609|6608|0
1629980400000|2021-08-26 12:20:00|6610|6609|6611|6610|6613|6611|6609|6608|0
1629980700000|2021-08-26 12:25:00|6610|6609|6608|6607|6612|6611|6608|6606|0
1629981000000|2021-08-26 12:30:00|6607|6606|6607|6606|6608|6607|6605|6604|0
1629981300000|2021-08-26 12:35:00|6608|6607|6604|6603|6609|6608|6604|6602|0
1629981600000|2021-08-26 12:40:00|6605|6604|6609|6608|6609|6608|6604|6603|0
1629981900000|2021-08-26 12:45:00|6610|6607|6614|6612|6617|6616|6610|6607|0
1629982200000|2021-08-26 12:50:00|6613|6613|6615|6614|6619|6617|6613|6612|0
1629982500000|2021-08-26 12:55:00|6614|6613|6610|6609|6616|6614|6610|6609|0
1629982800000|2021-08-26 13:00:00|6611|6610|6615|6614|6616|6615|6611|6610|0
1629983100000|2021-08-26 13:05:00|6614|6613|6616|6615|6617|6616|6613|6612|0
1629983400000|2021-08-26 13:10:00|6617|6616|6615|6614|6620|6619|6615|6614|0
1629983700000|2021-08-26 13:15:00|6616|6615|6616|6615|6619|6618|6614|6613|0
1629984000000|2021-08-26 13:20:00|6617|6616|6614|6613|6621|6620|6614|6613|0
1629984300000|2021-08-26 13:25:00|6615|6614|6601|6600|6617|6615|6601|6600|0
1629984600000|2021-08-26 13:30:00|6602|6601|6615|6614|6616|6615|6600|6598|0
1629984900000|2021-08-26 13:35:00|6614|6613|6608|6607|6617|6615|6607|6606|0
1629985200000|2021-08-26 13:40:00|6607|6606|6604|6603|6614|6613|6602|6600|0
1629985500000|2021-08-26 13:45:00|6605|6602|6615|6613|6620|6619|6604|6602|0
1629985800000|2021-08-26 13:50:00|6616|6614|6617|6615|6619|6617|6612|6611|0
1629986100000|2021-08-26 13:55:00|6616|6614|6612|6610|6617|6614|6610|6609|0
1629986400000|2021-08-26 14:00:00|6611|6611|6612|6611|6615|6614|6610|6609|0
1629986700000|2021-08-26 14:05:00|6613|6610|6610|6609|6615|6613|6609|6608|0
1629987000000|2021-08-26 14:10:00|6611|6610|6611|6610|6615|6614|6610|6609|0
1629987300000|2021-08-26 14:15:00|6612|6611|6611|6610|6615|6613|6610|6609|0
1629987600000|2021-08-26 14:20:00|6610|6609|6610|6609|6613|6612|6609|6608|0
1629987900000|2021-08-26 14:25:00|6611|6610|6611|6609|6612|6611|6587|6585|0
1629988200000|2021-08-26 14:30:00|6612|6610|6604|6602|6616|6614|6600|6599|0
1629988500000|2021-08-26 14:35:00|6605|6603|6600|6598|6611|6609|6599|6597|0
1629988800000|2021-08-26 14:40:00|6599|6597|6602|6600|6603|6602|6597|6596|0
1629989100000|2021-08-26 14:45:00|6601|6601|6605|6603|6611|6610|6601|6600|0
1629989400000|2021-08-26 14:50:00|6606|6604|6597|6595|6606|6605|6595|6594|0
1629989700000|2021-08-26 14:55:00|6598|6596|6600|6599|6603|6602|6597|6595|0
1629990000000|2021-08-26 15:00:00|6601|6600|6597|6596|6602|6601|6596|6594|0
1629990300000|2021-08-26 15:05:00|6598|6595|6599|6597|6602|6601|6594|6592|0
1629990600000|2021-08-26 15:10:00|6598|6598|6600|6598|6604|6603|6598|6598|0
1629990900000|2021-08-26 15:15:00|6599|6599|6596|6595|6599|6599|6596|6594|0
1629991200000|2021-08-26 15:20:00|6597|6596|6599|6598|6605|6604|6596|6595|0
1629991500000|2021-08-26 15:25:00|6600|6599|6598|6596|6602|6601|6598|6596|0
1630047600000|2021-08-27 07:00:00|6592|6580|6578|6574|6592|6581|6566|6563|0
1630047900000|2021-08-27 07:05:00|6577|6573|6567|6565|6577|6573|6563|6560|0
1630048200000|2021-08-27 07:10:00|6568|6566|6590|6588|6593|6590|6566|6565|0
1630048500000|2021-08-27 07:15:00|6589|6589|6597|6594|6597|6596|6587|6586|0
1630048800000|2021-08-27 07:20:00|6596|6595|6595|6594|6599|6597|6588|6587|0
1630049100000|2021-08-27 07:25:00|6594|6593|6605|6604|6607|6605|6594|6593|0
1630049400000|2021-08-27 07:30:00|6604|6603|6606|6605|6615|6613|6600|6598|0
1630049700000|2021-08-27 07:35:00|6607|6606|6604|6603|6612|6611|6603|6601|0
1630050000000|2021-08-27 07:40:00|6605|6604|6606|6605|6606|6605|6601|6600|0
1630050300000|2021-08-27 07:45:00|6605|6604|6612|6610|6613|6611|6602|6601|0
1630050600000|2021-08-27 07:50:00|6611|6609|6613|6611|6614|6613|6608|6606|0
1630050900000|2021-08-27 07:55:00|6612|6610|6611|6610|6617|6616|6609|6608|0
1630051200000|2021-08-27 08:00:00|6612|6611|6615|6614|6620|6619|6612|6611|0
1630051500000|2021-08-27 08:05:00|6614|6613|6607|6605|6614|6613|6606|6605|0
1630051800000|2021-08-27 08:10:00|6606|6604|6608|6606|6609|6608|6603|6602|0
1630052100000|2021-08-27 08:15:00|6607|6605|6610|6608|6613|6612|6604|6603|0
1630052400000|2021-08-27 08:20:00|6611|6609|6610|6608|6613|6612|6606|6605|0
1630052700000|2021-08-27 08:25:00|6609|6607|6606|6604|6613|6611|6605|6604|0
1630053000000|2021-08-27 08:30:00|6605|6605|6601|6599|6606|6605|6599|6598|0
1630053300000|2021-08-27 08:35:00|6602|6600|6604|6603|6605|6604|6599|6598|0
1630053600000|2021-08-27 08:40:00|6605|6604|6608|6607|6610|6609|6599|6598|0
1630053900000|2021-08-27 08:45:00|6607|6606|6609|6607|6616|6614|6607|6606|0
1630054200000|2021-08-27 08:50:00|6608|6608|6607|6606|6614|6612|6606|6605|0
1630054500000|2021-08-27 08:55:00|6608|6607|6603|6602|6610|6609|6599|6598|0
1630054800000|2021-08-27 09:00:00|6604|6601|6597|6595|6604|6603|6595|6594|0
1630055100000|2021-08-27 09:05:00|6598|6596|6598|6597|6602|6600|6597|6596|0
1630055400000|2021-08-27 09:10:00|6597|6596|6595|6594|6600|6599|6593|6592|0
1630055700000|2021-08-27 09:15:00|6594|6593|6592|6590|6595|6594|6590|6588|0
1630056000000|2021-08-27 09:20:00|6591|6591|6595|6594|6599|6597|6591|6589|0
1630056300000|2021-08-27 09:25:00|6596|6595|6604|6603|6604|6603|6595|6595|0
1630056600000|2021-08-27 09:30:00|6605|6602|6601|6600|6605|6604|6600|6599|0
1630056900000|2021-08-27 09:35:00|6602|6601|6609|6607|6611|6610|6602|6600|0
1630057200000|2021-08-27 09:40:00|6608|6608|6609|6608|6611|6610|6607|6605|0
1630057500000|2021-08-27 09:45:00|6608|6607|6604|6603|6610|6609|6604|6603|0
1630057800000|2021-08-27 09:50:00|6603|6602|6600|6598|6604|6603|6597|6596|0
1630058100000|2021-08-27 09:55:00|6601|6599|6605|6604|6608|6607|6601|6599|0
1630058400000|2021-08-27 10:00:00|6604|6603|6608|6607|6611|6610|6603|6601|0
1630058700000|2021-08-27 10:05:00|6607|6606|6606|6604|6610|6609|6605|6604|0
1630059000000|2021-08-27 10:10:00|6605|6603|6604|6603|6606|6605|6603|6601|0
1630059300000|2021-08-27 10:15:00|6603|6602|6604|6603|6604|6603|6600|6598|0
1630059600000|2021-08-27 10:20:00|6603|6602|6607|6605|6607|6605|6603|6602|0
1630059900000|2021-08-27 10:25:00|6606|6606|6606|6604|6607|6606|6605|6604|0
1630060200000|2021-08-27 10:30:00|6605|6605|6604|6603|6608|6607|6604|6602|0
1630060500000|2021-08-27 10:35:00|6603|6602|6606|6605|6607|6606|6603|6601|0
1630060800000|2021-08-27 10:40:00|6607|6606|6611|6610|6611|6610|6606|6605|0
1630061100000|2021-08-27 10:45:00|6610|6609|6615|6613|6615|6614|6610|6609|0
1630061400000|2021-08-27 10:50:00|6616|6614|6616|6615|6617|6616|6614|6613|0
1630061700000|2021-08-27 10:55:00|6617|6616|6611|6610|6617|6616|6610|6609|0
1630062000000|2021-08-27 11:00:00|6614|6607|6613|6612|6614|6612|6611|6607|0
1630062300000|2021-08-27 11:05:00|6612|6611|6614|6612|6615|6614|6609|6607|0
1630062600000|2021-08-27 11:10:00|6613|6613|6615|6613|6616|6615|6613|6612|0
1630062900000|2021-08-27 11:15:00|6614|6614|6612|6610|6615|6614|6611|6610|0
1630063200000|2021-08-27 11:20:00|6611|6611|6614|6612|6615|6613|6611|6609|0
1630063500000|2021-08-27 11:25:00|6613|6613|6618|6616|6619|6618|6613|6612|0
1630063800000|2021-08-27 11:30:00|6617|6617|6616|6614|6618|6617|6615|6614|0
1630064100000|2021-08-27 11:35:00|6615|6613|6615|6613|6617|6616|6613|6612|0
1630064400000|2021-08-27 11:40:00|6614|6612|6611|6610|6614|6613|6609|6608|0
1630064700000|2021-08-27 11:45:00|6610|6609|6608|6607|6611|6610|6607|6606|0
1630065000000|2021-08-27 11:50:00|6609|6608|6612|6611|6614|6613|6609|6608|0
1630065300000|2021-08-27 11:55:00|6613|6612|6613|6611|6616|6615|6612|6611|0
1630065600000|2021-08-27 12:00:00|6612|6612|6615|6614|6616|6615|6610|6608|0
1630065900000|2021-08-27 12:05:00|6614|6613|6613|6612|6615|6613|6613|6612|0
1630066200000|2021-08-27 12:10:00|6612|6611|6617|6615|6619|6618|6611|6609|0
1630066500000|2021-08-27 12:15:00|6616|6614|6614|6613|6619|6618|6613|6612|0
1630066800000|2021-08-27 12:20:00|6615|6614|6620|6619|6622|6620|6613|6612|0
1630067100000|2021-08-27 12:25:00|6621|6618|6619|6617|6621|6620|6616|6615|0
1630067400000|2021-08-27 12:30:00|6618|6616|6612|6610|6618|6617|6611|6610|0
1630067700000|2021-08-27 12:35:00|6611|6609|6614|6613|6615|6613|6610|6608|0
1630068000000|2021-08-27 12:40:00|6615|6614|6615|6614|6617|6616|6614|6613|0
1630068300000|2021-08-27 12:45:00|6614|6613|6613|6612|6615|6614|6610|6609|0
1630068600000|2021-08-27 12:50:00|6614|6613|6616|6615|6616|6615|6607|6606|0
1630068900000|2021-08-27 12:55:00|6617|6614|6615|6614|6618|6616|6613|6612|0
1630069200000|2021-08-27 13:00:00|6614|6613|6617|6615|6618|6617|6614|6613|0
1630069500000|2021-08-27 13:05:00|6616|6616|6620|6619|6620|6619|6614|6613|0
1630069800000|2021-08-27 13:10:00|6621|6620|6623|6622|6623|6622|6621|6619|0
1630070100000|2021-08-27 13:15:00|6622|6621|6620|6619|6623|6621|6619|6618|0
1630070400000|2021-08-27 13:20:00|6619|6618|6626|6625|6628|6626|6619|6617|0
1630070700000|2021-08-27 13:25:00|6627|6626|6622|6620|6627|6626|6621|6620|0
1630071000000|2021-08-27 13:30:00|6623|6621|6627|6626|6630|6629|6622|6621|0
1630071300000|2021-08-27 13:35:00|6628|6627|6644|6643|6645|6643|6628|6627|0
1630071600000|2021-08-27 13:40:00|6645|6644|6655|6654|6656|6654|6644|6642|0
1630071900000|2021-08-27 13:45:00|6656|6653|6649|6647|6664|6663|6648|6646|0
1630072200000|2021-08-27 13:50:00|6650|6648|6646|6645|6653|6652|6646|6645|0
1630072500000|2021-08-27 13:55:00|6647|6644|6639|6637|6647|6645|6638|6636|0
1630072800000|2021-08-27 14:00:00|6640|6638|6650|6647|6650|6647|6628|6625|568
1630073100000|2021-08-27 14:05:00|6649|6648|6636|6633|6650|6649|6636|6633|2013
1630073400000|2021-08-27 14:10:00|6637|6634|6650|6648|6650|6649|6636|6634|6561
1630073700000|2021-08-27 14:15:00|6649|6647|6655|6654|6656|6654|6646|6644|9621
1630074000000|2021-08-27 14:20:00|6654|6653|6653|6652|6657|6656|6651|6649|6837
1630074300000|2021-08-27 14:25:00|6654|6653|6650|6649|6655|6653|6645|6644|7590
1630074600000|2021-08-27 14:30:00|6651|6650|6651|6649|6655|6654|6649|6648|3881
1630074900000|2021-08-27 14:35:00|6650|6650|6653|6652|6654|6653|6650|6649|2805
1630075200000|2021-08-27 14:40:00|6652|6651|6652|6651|6654|6653|6648|6647|4143
1630075500000|2021-08-27 14:45:00|6653|6650|6654|6653|6656|6655|6650|6649|2082
1630075800000|2021-08-27 14:50:00|6655|6654|6663|6661|6663|6661|6655|6653|10618
1630076100000|2021-08-27 14:55:00|6664|6662|6663|6661|6665|6664|6661|6660|10848
1630076400000|2021-08-27 15:00:00|6662|6662|6664|6662|6668|6666|6661|6660|15051
1630076700000|2021-08-27 15:05:00|6663|6663|6661|6660|6666|6665|6659|6658|12432
1630077000000|2021-08-27 15:10:00|6662|6661|6661|6660|6663|6662|6660|6659|4100
1630077300000|2021-08-27 15:15:00|6662|6661|6660|6658|6662|6661|6656|6655|10494
1630077600000|2021-08-27 15:20:00|6659|6659|6662|6661|6663|6662|6659|6658|12968
1630077900000|2021-08-27 15:25:00|6663|6662|6657|6655|6663|6662|6657|6655|12175
1630306800000|2021-08-30 07:00:00|6688|6686|6686|6684|6710|6705|6683|6682|55172
1630307100000|2021-08-30 07:05:00|6687|6685|6684|6682|6695|6693|6683|6680|18527
1630307400000|2021-08-30 07:10:00|6683|6681|6678|6676|6685|6682|6676|6675|7506
1630307700000|2021-08-30 07:15:00|6677|6675|6686|6684|6693|6691|6675|6673|25378
1630308000000|2021-08-30 07:20:00|6685|6683|6696|6693|6699|6697|6679|6678|27077
1630308300000|2021-08-30 07:25:00|6697|6694|6684|6682|6697|6695|6683|6681|39658
1630308600000|2021-08-30 07:30:00|6683|6681|6697|6695|6697|6695|6683|6681|10010
1630308900000|2021-08-30 07:35:00|6696|6694|6687|6684|6697|6694|6685|6684|3993
1630309200000|2021-08-30 07:40:00|6686|6685|6687|6685|6687|6686|6682|6680|11250
1630309500000|2021-08-30 07:45:00|6686|6684|6687|6686|6690|6688|6685|6683|4865
1630309800000|2021-08-30 07:50:00|6688|6687|6692|6690|6693|6691|6687|6685|4527
1630310100000|2021-08-30 07:55:00|6693|6691|6693|6690|6694|6692|6690|6688|3149
1630310400000|2021-08-30 08:00:00|6692|6689|6689|6688|6692|6689|6688|6687|2735
1630310700000|2021-08-30 08:05:00|6688|6687|6692|6691|6692|6691|6686|6684|7698
1630311000000|2021-08-30 08:10:00|6693|6690|6687|6686|6695|6694|6685|6684|5380
1630311300000|2021-08-30 08:15:00|6686|6685|6689|6687|6691|6689|6686|6685|7435
1630311600000|2021-08-30 08:20:00|6688|6686|6691|6689|6692|6691|6687|6686|12467
1630311900000|2021-08-30 08:25:00|6692|6690|6693|6691|6694|6692|6691|6690|3441
1630312200000|2021-08-30 08:30:00|6692|6690|6698|6697|6703|6701|6692|6690|10333
1630312500000|2021-08-30 08:35:00|6697|6696|6704|6703|6704|6703|6695|6694|10173
1630312800000|2021-08-30 08:40:00|6705|6704|6707|6706|6710|6709|6703|6702|9694
1630313100000|2021-08-30 08:45:00|6706|6705|6709|6707|6710|6709|6706|6705|3136
1630313400000|2021-08-30 08:50:00|6708|6708|6705|6704|6708|6708|6704|6702|4932
1630313700000|2021-08-30 08:55:00|6706|6703|6706|6704|6706|6705|6701|6700|8246
1630314000000|2021-08-30 09:00:00|6705|6705|6703|6701|6706|6705|6702|6700|2353
1630314300000|2021-08-30 09:05:00|6702|6700|6707|6705|6708|6706|6701|6700|5064
1630314600000|2021-08-30 09:10:00|6706|6704|6720|6718|6720|6718|6704|6703|16447
1630314900000|2021-08-30 09:15:00|6721|6719|6717|6715|6723|6722|6715|6714|9649
1630315200000|2021-08-30 09:20:00|6716|6714|6713|6712|6719|6718|6710|6709|2465
1630315500000|2021-08-30 09:25:00|6712|6711|6711|6708|6713|6711|6708|6706|5997
1630315800000|2021-08-30 09:30:00|6710|6709|6706|6705|6710|6709|6705|6704|1935
1630316100000|2021-08-30 09:35:00|6705|6704|6707|6705|6709|6708|6704|6702|3535
1630316400000|2021-08-30 09:40:00|6708|6706|6710|6708|6712|6711|6707|6705|2419
1630316700000|2021-08-30 09:45:00|6709|6709|6717|6715|6719|6718|6709|6708|15973
1630317000000|2021-08-30 09:50:00|6716|6714|6720|6718|6721|6720|6714|6713|15340
1630317300000|2021-08-30 09:55:00|6719|6719|6723|6722|6725|6724|6719|6719|6275
1630317600000|2021-08-30 10:00:00|6724|6723|6723|6721|6724|6723|6717|6716|4183
1630317900000|2021-08-30 10:05:00|6722|6722|6721|6719|6723|6722|6719|6718|2545
1630318200000|2021-08-30 10:10:00|6722|6720|6722|6721|6722|6721|6718|6717|2565
1630318500000|2021-08-30 10:15:00|6723|6722|6722|6721|6723|6722|6716|6715|4380
1630318800000|2021-08-30 10:20:00|6723|6722|6721|6720|6725|6724|6720|6719|15404
1630319100000|2021-08-30 10:25:00|6720|6719|6723|6722|6724|6722|6720|6718|5014
1630319400000|2021-08-30 10:30:00|6722|6721|6719|6718|6723|6722|6717|6716|4212
1630319700000|2021-08-30 10:35:00|6718|6717|6717|6715|6719|6717|6715|6713|1184
1630320000000|2021-08-30 10:40:00|6718|6716|6716|6714|6718|6716|6715|6714|1401
1630320300000|2021-08-30 10:45:00|6717|6715|6722|6721|6723|6721|6717|6715|7973
1630320600000|2021-08-30 10:50:00|6723|6722|6720|6719|6724|6723|6719|6718|7251
1630320900000|2021-08-30 10:55:00|6719|6718|6716|6715|6719|6718|6713|6712|4485
1630321200000|2021-08-30 11:00:00|6719|6716|6720|6719|6720|6719|6715|6711|5274
1630321500000|2021-08-30 11:05:00|6719|6718|6722|6720|6725|6723|6719|6718|4778
1630321800000|2021-08-30 11:10:00|6721|6721|6722|6720|6722|6721|6719|6718|1198
1630322100000|2021-08-30 11:15:00|6721|6721|6722|6721|6724|6723|6720|6719|2535
1630322400000|2021-08-30 11:20:00|6723|6722|6721|6719|6723|6722|6720|6719|1691
1630322700000|2021-08-30 11:25:00|6720|6720|6720|6718|6721|6720|6716|6714|5030
1630323000000|2021-08-30 11:30:00|6721|6719|6721|6719|6722|6721|6720|6718|984
1630323300000|2021-08-30 11:35:00|6720|6718|6724|6722|6724|6722|6719|6718|5265
1630323600000|2021-08-30 11:40:00|6723|6721|6723|6721|6724|6722|6720|6719|2863
1630323900000|2021-08-30 11:45:00|6722|6722|6723|6722|6723|6722|6718|6717|7094
1630324200000|2021-08-30 11:50:00|6722|6721|6723|6722|6723|6722|6720|6719|2157
1630324500000|2021-08-30 11:55:00|6724|6723|6719|6718|6724|6723|6719|6718|14901
1630324800000|2021-08-30 12:00:00|6720|6719|6721|6720|6722|6721|6719|6718|2404
1630325100000|2021-08-30 12:05:00|6722|6721|6726|6725|6727|6726|6722|6721|10489
1630325400000|2021-08-30 12:10:00|6727|6726|6729|6728|6731|6730|6726|6725|8578
1630325700000|2021-08-30 12:15:00|6728|6727|6729|6728|6730|6729|6726|6725|5808
1630326000000|2021-08-30 12:20:00|6728|6727|6726|6725|6728|6727|6725|6724|11086
1630326300000|2021-08-30 12:25:00|6725|6724|6723|6722|6725|6724|6722|6721|6585
1630326600000|2021-08-30 12:30:00|6722|6721|6724|6723|6724|6723|6722|6721|7434
1630326900000|2021-08-30 12:35:00|6723|6722|6724|6723|6724|6723|6721|6720|4519
1630327200000|2021-08-30 12:40:00|6723|6722|6724|6723|6724|6723|6723|6722|3109
1630327500000|2021-08-30 12:45:00|6725|6724|6726|6725|6728|6727|6725|6724|2269
1630327800000|2021-08-30 12:50:00|6725|6724|6723|6722|6726|6725|6722|6721|3311
1630328100000|2021-08-30 12:55:00|6722|6721|6724|6723|6724|6723|6722|6721|4192
1630328400000|2021-08-30 13:00:00|6723|6722|6725|6724|6725|6724|6722|6721|3225
1630328700000|2021-08-30 13:05:00|6726|6725|6724|6723|6726|6725|6724|6723|11200
1630329000000|2021-08-30 13:10:00|6723|6722|6726|6725|6726|6725|6723|6722|5271
1630329300000|2021-08-30 13:15:00|6727|6726|6726|6725|6727|6726|6725|6724|4607
1630329600000|2021-08-30 13:20:00|6727|6726|6723|6722|6727|6726|6723|6722|4548
1630329900000|2021-08-30 13:25:00|6724|6721|6723|6722|6725|6724|6723|6721|3561
1630330200000|2021-08-30 13:30:00|6724|6723|6710|6709|6724|6723|6709|6708|41827
1630330500000|2021-08-30 13:35:00|6709|6708|6706|6704|6711|6710|6702|6701|12554
1630330800000|2021-08-30 13:40:00|6705|6703|6706|6704|6710|6708|6702|6700|16968
1630331100000|2021-08-30 13:45:00|6705|6703|6715|6713|6719|6718|6703|6702|16910
1630331400000|2021-08-30 13:50:00|6716|6714|6726|6725|6727|6725|6716|6714|10093
1630331700000|2021-08-30 13:55:00|6727|6726|6720|6719|6727|6726|6719|6718|7958
1630332000000|2021-08-30 14:00:00|6721|6720|6708|6707|6721|6720|6708|6706|10265
1630332300000|2021-08-30 14:05:00|6709|6708|6702|6701|6710|6709|6701|6700|12370
1630332600000|2021-08-30 14:10:00|6701|6700|6702|6701|6705|6704|6701|6700|8969
1630332900000|2021-08-30 14:15:00|6703|6702|6710|6709|6712|6710|6703|6701|6569
1630333200000|2021-08-30 14:20:00|6709|6708|6712|6711|6713|6711|6708|6707|4469
1630333500000|2021-08-30 14:25:00|6713|6712|6713|6712|6715|6714|6710|6709|5352
1630333800000|2021-08-30 14:30:00|6714|6713|6710|6709|6714|6713|6707|6706|10618
1630334100000|2021-08-30 14:35:00|6709|6708|6706|6705|6714|6712|6705|6703|7081
1630334400000|2021-08-30 14:40:00|6705|6704|6706|6705|6707|6705|6703|6701|5194
1630334700000|2021-08-30 14:45:00|6707|6706|6696|6695|6708|6707|6696|6695|6718
1630335000000|2021-08-30 14:50:00|6697|6696|6697|6695|6699|6698|6696|6695|6892
1630335300000|2021-08-30 14:55:00|6696|6696|6692|6691|6696|6696|6692|6691|8072
1630335600000|2021-08-30 15:00:00|6693|6692|6692|6691|6695|6694|6691|6690|5292
1630335900000|2021-08-30 15:05:00|6693|6692|6685|6684|6693|6692|6684|6683|16316
1630336200000|2021-08-30 15:10:00|6686|6685|6686|6685|6688|6687|6684|6683|13054
1630336500000|2021-08-30 15:15:00|6687|6686|6686|6685|6687|6686|6685|6684|5811
1630336800000|2021-08-30 15:20:00|6687|6686|6688|6687|6689|6688|6685|6684|13252
1630337100000|2021-08-30 15:25:00|6689|6688|6688|6686|6689|6688|6686|6685|8987
1630393200000|2021-08-31 07:00:00|6689|6688|6714|6711|6715|6711|6683|6680|0
1630393500000|2021-08-31 07:05:00|6715|6712|6715|6712|6720|6717|6707|6704|0
1630393800000|2021-08-31 07:10:00|6714|6711|6703|6701|6719|6716|6702|6700|0
1630394100000|2021-08-31 07:15:00|6704|6702|6707|6704|6711|6709|6704|6702|0
1630394400000|2021-08-31 07:20:00|6706|6703|6706|6703|6708|6707|6698|6696|0
1630394700000|2021-08-31 07:25:00|6705|6704|6706|6704|6707|6705|6696|6695|0
1630395000000|2021-08-31 07:30:00|6707|6705|6717|6715|6719|6717|6704|6703|0
1630395300000|2021-08-31 07:35:00|6718|6716|6716|6714|6722|6721|6714|6712|0
1630395600000|2021-08-31 07:40:00|6717|6715|6705|6703|6723|6721|6705|6703|0
1630395900000|2021-08-31 07:45:00|6706|6704|6699|6697|6707|6705|6698|6696|0
1630396200000|2021-08-31 07:50:00|6698|6698|6700|6698|6701|6700|6693|6692|0
1630396500000|2021-08-31 07:55:00|6699|6697|6699|6696|6703|6701|6695|6693|0
1630396800000|2021-08-31 08:00:00|6698|6697|6687|6685|6700|6698|6687|6685|0
1630397100000|2021-08-31 08:05:00|6688|6686|6694|6692|6698|6697|6687|6685|0
1630397400000|2021-08-31 08:10:00|6693|6693|6698|6696|6699|6698|6689|6687|0
1630397700000|2021-08-31 08:15:00|6697|6695|6695|6694|6701|6698|6694|6693|0
1630398000000|2021-08-31 08:20:00|6694|6693|6701|6699|6701|6699|6694|6692|0
1630398300000|2021-08-31 08:25:00|6702|6700|6702|6700|6703|6702|6696|6695|0
1630398600000|2021-08-31 08:30:00|6703|6701|6702|6700|6706|6704|6698|6697|0
1630398900000|2021-08-31 08:35:00|6701|6699|6692|6691|6702|6701|6692|6691|0
1630399200000|2021-08-31 08:40:00|6693|6692|6699|6698|6703|6701|6693|6692|0
1630399500000|2021-08-31 08:45:00|6698|6697|6703|6702|6704|6702|6696|6695|0
1630399800000|2021-08-31 08:50:00|6702|6701|6698|6696|6702|6701|6697|6696|0
1630400100000|2021-08-31 08:55:00|6697|6697|6699|6697|6701|6700|6697|6696|0
1630400400000|2021-08-31 09:00:00|6698|6696|6704|6701|6704|6703|6698|6696|0
1630400700000|2021-08-31 09:05:00|6703|6702|6702|6700|6707|6706|6701|6699|0
1630401000000|2021-08-31 09:10:00|6703|6701|6707|6705|6709|6708|6703|6701|0
1630401300000|2021-08-31 09:15:00|6706|6706|6706|6705|6712|6711|6706|6704|0
1630401600000|2021-08-31 09:20:00|6707|6706|6705|6703|6709|6708|6702|6701|0
1630401900000|2021-08-31 09:25:00|6706|6704|6701|6700|6708|6707|6701|6700|0
1630402200000|2021-08-31 09:30:00|6702|6701|6697|6695|6703|6702|6696|6694|0
1630402500000|2021-08-31 09:35:00|6696|6696|6689|6687|6698|6696|6689|6687|0
1630402800000|2021-08-31 09:40:00|6690|6688|6685|6684|6695|6692|6684|6683|0
1630403100000|2021-08-31 09:45:00|6686|6685|6680|6678|6689|6687|6680|6678|0
1630403400000|2021-08-31 09:50:00|6679|6679|6675|6673|6684|6682|6673|6672|0
1630403700000|2021-08-31 09:55:00|6674|6672|6677|6676|6679|6678|6672|6671|0
1630404000000|2021-08-31 10:00:00|6678|6677|6676|6675|6683|6682|6676|6674|0
1630404300000|2021-08-31 10:05:00|6675|6674|6672|6671|6676|6675|6661|6660|0
1630404600000|2021-08-31 10:10:00|6673|6672|6674|6672|6675|6673|6669|6667|0
1630404900000|2021-08-31 10:15:00|6673|6671|6671|6670|6674|6673|6670|6669|0
1630405200000|2021-08-31 10:20:00|6670|6669|6659|6657|6671|6670|6658|6657|0
1630405500000|2021-08-31 10:25:00|6660|6658|6652|6651|6660|6659|6652|6651|0
1630405800000|2021-08-31 10:30:00|6651|6650|6649|6647|6653|6651|6644|6642|0
1630406100000|2021-08-31 10:35:00|6648|6646|6651|6648|6651|6650|6641|6640|0
1630406400000|2021-08-31 10:40:00|6650|6649|6643|6642|6652|6650|6641|6640|0
1630406700000|2021-08-31 10:45:00|6642|6641|6634|6632|6643|6642|6625|6624|0
1630407000000|2021-08-31 10:50:00|6635|6633|6629|6628|6637|6635|6621|6619|0
1630407300000|2021-08-31 10:55:00|6628|6627|6626|6624|6630|6629|6621|6620|0
1630407600000|2021-08-31 11:00:00|6621|6617|6624|6622|6624|6622|6613|6612|0
1630407900000|2021-08-31 11:05:00|6623|6621|6621|6619|6623|6622|6612|6611|0
1630408200000|2021-08-31 11:10:00|6622|6620|6629|6628|6631|6630|6618|6617|0
1630408500000|2021-08-31 11:15:00|6630|6629|6620|6619|6630|6629|6619|6618|0
1630408800000|2021-08-31 11:20:00|6619|6618|6620|6618|6623|6622|6619|6618|0
1630409100000|2021-08-31 11:25:00|6619|6617|6614|6612|6619|6617|6611|6610|0
1630409400000|2021-08-31 11:30:00|6615|6613|6612|6611|6615|6614|6609|6607|0
1630409700000|2021-08-31 11:35:00|6613|6612|6612|6610|6619|6617|6609|6608|0
1630410000000|2021-08-31 11:40:00|6613|6611|6620|6618|6620|6619|6609|6608|0
1630410300000|2021-08-31 11:45:00|6619|6617|6610|6609|6624|6623|6610|6608|0
1630410600000|2021-08-31 11:50:00|6611|6608|6607|6606|6611|6609|6606|6605|0
1630410900000|2021-08-31 11:55:00|6606|6605|6606|6604|6608|6606|6602|6601|0
1630411200000|2021-08-31 12:00:00|6607|6605|6602|6601|6607|6606|6595|6594|0
1630411500000|2021-08-31 12:05:00|6601|6600|6604|6603|6606|6605|6596|6595|0
1630411800000|2021-08-31 12:10:00|6605|6602|6605|6603|6612|6610|6604|6602|0
1630412100000|2021-08-31 12:15:00|6606|6604|6599|6598|6608|6606|6596|6595|17538
1630412400000|2021-08-31 12:20:00|6598|6597|6582|6581|6598|6597|6582|6581|20717
1630412700000|2021-08-31 12:25:00|6583|6582|6574|6573|6586|6585|6571|6570|45672
1630413000000|2021-08-31 12:30:00|6575|6574|6580|6578|6583|6582|6570|6569|34091
1630413300000|2021-08-31 12:35:00|6579|6577|6571|6570|6580|6577|6568|6567|23440
1630413600000|2021-08-31 12:40:00|6570|6569|6573|6572|6578|6577|6570|6569|13537
1630413900000|2021-08-31 12:45:00|6572|6571|6573|6572|6574|6573|6569|6567|14106
1630414200000|2021-08-31 12:50:00|6574|6573|6576|6574|6578|6577|6569|6568|15722
1630414500000|2021-08-31 12:55:00|6575|6575|6578|6576|6579|6578|6574|6573|11062
1630414800000|2021-08-31 13:00:00|6577|6575|6572|6571|6577|6576|6570|6569|18500
1630415100000|2021-08-31 13:05:00|6571|6570|6568|6567|6571|6570|6565|6564|24908
1630415400000|2021-08-31 13:10:00|6567|6566|6567|6566|6570|6569|6565|6564|14241
1630415700000|2021-08-31 13:15:00|6568|6567|6574|6572|6575|6573|6567|6566|16822
1630416000000|2021-08-31 13:20:00|6573|6571|6568|6567|6573|6571|6568|6567|19019
1630416300000|2021-08-31 13:25:00|6569|6568|6570|6569|6571|6570|6568|6566|12815
1630416600000|2021-08-31 13:30:00|6571|6568|6571|6570|6578|6577|6562|6561|0
1630416900000|2021-08-31 13:35:00|6572|6571|6562|6561|6578|6576|6560|6559|24232
1630417200000|2021-08-31 13:40:00|6561|6560|6553|6552|6562|6560|6553|6552|20264
1630417500000|2021-08-31 13:45:00|6554|6551|6557|6555|6560|6558|6547|6546|44811
1630417800000|2021-08-31 13:50:00|6556|6554|6542|6540|6557|6555|6541|6540|26286
1630418100000|2021-08-31 13:55:00|6541|6541|6534|6533|6542|6541|6532|6531|35352
1630418400000|2021-08-31 14:00:00|6533|6532|6554|6551|6554|6553|6533|6532|32371
1630418700000|2021-08-31 14:05:00|6553|6552|6551|6550|6554|6553|6541|6540|23843
1630419000000|2021-08-31 14:10:00|6552|6549|6555|6553|6556|6555|6543|6542|25481
1630419300000|2021-08-31 14:15:00|6556|6554|6554|6553|6559|6557|6551|6550|21285
1630419600000|2021-08-31 14:20:00|6553|6552|6543|6542|6554|6553|6543|6541|33555
1630419900000|2021-08-31 14:25:00|6542|6541|6549|6548|6550|6548|6538|6537|22220
1630420200000|2021-08-31 14:30:00|6548|6547|6549|6548|6556|6555|6544|6543|21214
1630420500000|2021-08-31 14:35:00|6548|6547|6547|6546|6550|6549|6543|6542|28960
1630420800000|2021-08-31 14:40:00|6548|6547|6544|6543|6551|6549|6543|6542|17606
1630421100000|2021-08-31 14:45:00|6545|6544|6546|6545|6547|6546|6543|6542|14712
1630421400000|2021-08-31 14:50:00|6547|6546|6541|6540|6548|6547|6540|6539|19237
1630421700000|2021-08-31 14:55:00|6542|6541|6542|6540|6546|6545|6540|6539|24795
1630422000000|2021-08-31 15:00:00|6541|6539|6539|6538|6548|6547|6537|6536|48914
1630422300000|2021-08-31 15:05:00|6540|6537|6541|6540|6546|6545|6539|6537|24930
1630422600000|2021-08-31 15:10:00|6542|6541|6541|6540|6542|6541|6538|6537|18200
1630422900000|2021-08-31 15:15:00|6542|6541|6555|6554|6556|6555|6542|6541|54321
1630423200000|2021-08-31 15:20:00|6556|6555|6556|6555|6562|6561|6555|6554|33262
1630423500000|2021-08-31 15:25:00|6557|6556|6553|6551|6558|6557|6551|6550|23721
1630479600000|2021-09-01 07:00:00|6600|6594|6589|6586|6618|6616|6588|6585|0
1630479900000|2021-09-01 07:05:00|6590|6587|6563|6560|6599|6596|6555|6553|0
1630480200000|2021-09-01 07:10:00|6564|6561|6569|6567|6576|6574|6554|6552|0
1630480500000|2021-09-01 07:15:00|6570|6566|6568|6566|6573|6572|6563|6561|0
1630480800000|2021-09-01 07:20:00|6569|6567|6547|6546|6573|6571|6547|6546|0
1630481100000|2021-09-01 07:25:00|6546|6545|6542|6541|6549|6547|6527|6525|0
1630481400000|2021-09-01 07:30:00|6543|6540|6540|6538|6551|6550|6537|6536|0
1630481700000|2021-09-01 07:35:00|6541|6539|6547|6545|6554|6553|6539|6538|0
1630482000000|2021-09-01 07:40:00|6546|6544|6552|6551|6555|6554|6544|6543|0
1630482300000|2021-09-01 07:45:00|6551|6550|6553|6552|6555|6554|6546|6545|0
1630482600000|2021-09-01 07:50:00|6554|6553|6546|6545|6555|6554|6546|6545|0
1630482900000|2021-09-01 07:55:00|6547|6546|6553|6552|6554|6552|6543|6541|0
1630483200000|2021-09-01 08:00:00|6552|6551|6561|6560|6566|6564|6551|6550|0
1630483500000|2021-09-01 08:05:00|6562|6561|6557|6555|6566|6565|6555|6554|0
1630483800000|2021-09-01 08:10:00|6558|6556|6571|6570|6573|6572|6556|6554|0
1630484100000|2021-09-01 08:15:00|6572|6571|6568|6567|6573|6572|6567|6566|0
1630484400000|2021-09-01 08:20:00|6569|6568|6557|6556|6571|6569|6557|6556|0
1630484700000|2021-09-01 08:25:00|6558|6557|6552|6551|6559|6558|6551|6550|0
1630485000000|2021-09-01 08:30:00|6551|6550|6551|6550|6557|6556|6546|6545|0
1630485300000|2021-09-01 08:35:00|6550|6549|6543|6542|6555|6554|6543|6542|0
1630485600000|2021-09-01 08:40:00|6544|6543|6556|6555|6558|6557|6544|6543|0
1630485900000|2021-09-01 08:45:00|6555|6554|6558|6557|6559|6558|6553|6551|0
1630486200000|2021-09-01 08:50:00|6557|6556|6551|6550|6558|6557|6549|6548|0
1630486500000|2021-09-01 08:55:00|6552|6551|6547|6546|6555|6554|6547|6546|0
1630486800000|2021-09-01 09:00:00|6548|6547|6551|6550|6553|6552|6547|6547|0
1630487100000|2021-09-01 09:05:00|6552|6551|6549|6547|6556|6554|6548|6547|0
1630487400000|2021-09-01 09:10:00|6548|6548|6549|6548|6553|6552|6548|6547|0
1630487700000|2021-09-01 09:15:00|6548|6547|6551|6549|6553|6552|6544|6543|0
1630488000000|2021-09-01 09:20:00|6550|6550|6547|6546|6551|6550|6542|6541|0
1630488300000|2021-09-01 09:25:00|6546|6545|6548|6546|6551|6550|6544|6543|0
1630488600000|2021-09-01 09:30:00|6547|6547|6545|6544|6548|6547|6542|6541|0
1630488900000|2021-09-01 09:35:00|6544|6543|6539|6538|6544|6543|6538|6537|0
1630489200000|2021-09-01 09:40:00|6538|6537|6534|6533|6539|6538|6534|6533|0
1630489500000|2021-09-01 09:45:00|6533|6532|6528|6527|6533|6532|6526|6525|0
1630489800000|2021-09-01 09:50:00|6529|6528|6521|6520|6530|6529|6519|6518|0
1630490100000|2021-09-01 09:55:00|6520|6519|6517|6516|6522|6521|6516|6515|0
1630490400000|2021-09-01 10:00:00|6518|6515|6517|6516|6521|6520|6517|6515|0
1630490700000|2021-09-01 10:05:00|6518|6517|6514|6513|6519|6518|6512|6511|0
1630491000000|2021-09-01 10:10:00|6513|6512|6513|6512|6514|6513|6512|6510|0
1630491300000|2021-09-01 10:15:00|6512|6511|6502|6501|6513|6512|6501|6500|0
1630491600000|2021-09-01 10:20:00|6503|6502|6494|6493|6503|6502|6491|6490|0
1630491900000|2021-09-01 10:25:00|6493|6492|6499|6498|6500|6499|6488|6486|0
1630492200000|2021-09-01 10:30:00|6498|6497|6495|6494|6499|6498|6488|6487|0
1630492500000|2021-09-01 10:35:00|6494|6493|6495|6493|6497|6495|6492|6491|0
1630492800000|2021-09-01 10:40:00|6494|6494|6497|6495|6498|6497|6491|6490|0
1630493100000|2021-09-01 10:45:00|6496|6496|6500|6499|6500|6499|6494|6492|0
1630493400000|2021-09-01 10:50:00|6499|6498|6503|6502|6503|6502|6496|6495|0
1630493700000|2021-09-01 10:55:00|6504|6503|6507|6506|6508|6507|6502|6500|0
1630494000000|2021-09-01 11:00:00|6510|6507|6513|6512|6515|6514|6506|6505|0
1630494300000|2021-09-01 11:05:00|6512|6511|6500|6499|6513|6512|6497|6496|0
1630494600000|2021-09-01 11:10:00|6499|6498|6503|6502|6505|6504|6495|6494|0
1630494900000|2021-09-01 11:15:00|6504|6501|6501|6500|6505|6504|6498|6497|0
1630495200000|2021-09-01 11:20:00|6500|6499|6494|6492|6500|6499|6492|6491|0
1630495500000|2021-09-01 11:25:00|6493|6493|6491|6489|6494|6493|6488|6486|0
1630495800000|2021-09-01 11:30:00|6492|6490|6500|6499|6503|6501|6489|6488|0
1630496100000|2021-09-01 11:35:00|6501|6500|6498|6497|6501|6500|6496|6495|0
1630496400000|2021-09-01 11:40:00|6497|6496|6501|6499|6503|6502|6494|6492|0
1630496700000|2021-09-01 11:45:00|6500|6500|6500|6499|6503|6502|6499|6498|0
1630497000000|2021-09-01 11:50:00|6499|6498|6502|6500|6503|6502|6496|6495|0
1630497300000|2021-09-01 11:55:00|6501|6499|6504|6503|6505|6504|6500|6499|0
1630497600000|2021-09-01 12:00:00|6505|6504|6504|6503|6508|6506|6504|6502|0
1630497900000|2021-09-01 12:05:00|6505|6504|6516|6515|6517|6515|6505|6504|0
1630498200000|2021-09-01 12:10:00|6515|6514|6524|6523|6527|6526|6510|6509|0
1630498500000|2021-09-01 12:15:00|6525|6524|6520|6519|6527|6525|6515|6513|0
1630498800000|2021-09-01 12:20:00|6521|6518|6522|6520|6524|6523|6516|6515|0
1630499100000|2021-09-01 12:25:00|6521|6519|6518|6517|6522|6521|6518|6517|0
1630499400000|2021-09-01 12:30:00|6519|6518|6511|6509|6521|6520|6511|6509|0
1630499700000|2021-09-01 12:35:00|6512|6510|6503|6502|6512|6511|6501|6500|0
1630500000000|2021-09-01 12:40:00|6504|6503|6497|6496|6504|6503|6497|6496|0
1630500300000|2021-09-01 12:45:00|6498|6497|6497|6496|6500|6499|6492|6491|0
1630500600000|2021-09-01 12:50:00|6496|6495|6494|6493|6498|6497|6491|6490|0
1630500900000|2021-09-01 12:55:00|6493|6492|6489|6488|6496|6495|6489|6487|0
1630501200000|2021-09-01 13:00:00|6488|6487|6487|6486|6492|6491|6481|6480|30934
1630501500000|2021-09-01 13:05:00|6488|6487|6480|6479|6489|6487|6476|6475|54763
1630501800000|2021-09-01 13:10:00|6479|6478|6479|6478|6485|6484|6476|6475|25747
1630502100000|2021-09-01 13:15:00|6478|6477|6478|6477|6481|6480|6473|6472|22245
1630502400000|2021-09-01 13:20:00|6479|6478|6466|6465|6481|6479|6463|6461|61432
1630502700000|2021-09-01 13:25:00|6465|6464|6467|6466|6472|6471|6465|6464|50169
1630503000000|2021-09-01 13:30:00|6466|6465|6467|6465|6471|6470|6458|6457|45429
1630503300000|2021-09-01 13:35:00|6466|6464|6459|6458|6466|6464|6455|6453|34470
1630503600000|2021-09-01 13:40:00|6458|6457|6452|6451|6459|6458|6444|6443|59567
1630503900000|2021-09-01 13:45:00|6451|6450|6468|6467|6472|6470|6450|6449|35397
1630504200000|2021-09-01 13:50:00|6469|6468|6456|6455|6471|6470|6452|6450|21476
1630504500000|2021-09-01 13:55:00|6455|6454|6466|6465|6466|6465|6450|6449|24674
1630504800000|2021-09-01 14:00:00|6467|6466|6479|6477|6480|6479|6462|6461|35040
1630505100000|2021-09-01 14:05:00|6478|6476|6467|6465|6478|6476|6461|6460|21788
1630505400000|2021-09-01 14:10:00|6466|6464|6465|6464|6467|6466|6458|6456|13669
1630505700000|2021-09-01 14:15:00|6466|6465|6459|6458|6468|6467|6456|6454|26956
1630506000000|2021-09-01 14:20:00|6458|6457|6462|6461|6468|6467|6457|6455|21297
1630506300000|2021-09-01 14:25:00|6461|6460|6460|6459|6463|6462|6455|6453|22288
1630506600000|2021-09-01 14:30:00|6461|6460|6467|6465|6471|6470|6461|6460|18600
1630506900000|2021-09-01 14:35:00|6468|6466|6464|6463|6470|6469|6462|6461|22287
1630507200000|2021-09-01 14:40:00|6463|6462|6461|6460|6464|6463|6458|6457|18725
1630507500000|2021-09-01 14:45:00|6460|6459|6461|6459|6462|6461|6456|6455|33383
1630507800000|2021-09-01 14:50:00|6460|6460|6459|6458|6460|6460|6453|6452|23048
1630508100000|2021-09-01 14:55:00|6460|6459|6461|6459|6465|6463|6458|6457|19552
1630508400000|2021-09-01 15:00:00|6460|6460|6458|6457|6464|6463|6457|6456|20012
1630508700000|2021-09-01 15:05:00|6459|6456|6462|6461|6462|6461|6456|6455|17537
1630509000000|2021-09-01 15:10:00|6461|6460|6452|6451|6462|6460|6451|6450|38277
1630509300000|2021-09-01 15:15:00|6453|6452|6454|6453|6458|6457|6453|6452|20877
1630509600000|2021-09-01 15:20:00|6455|6454|6452|6451|6455|6454|6448|6447|51869
1630509900000|2021-09-01 15:25:00|6453|6452|6465|6464|6465|6464|6451|6450|29519
1630566000000|2021-09-02 07:00:00|6471|6468|6480|6477|6482|6481|6467|6465|0
1630566300000|2021-09-02 07:05:00|6481|6478|6502|6499|6505|6502|6476|6474|0
1630566600000|2021-09-02 07:10:00|6503|6501|6521|6520|6524|6522|6503|6501|0
1630566900000|2021-09-02 07:15:00|6520|6519|6505|6503|6522|6520|6501|6500|0
1630567200000|2021-09-02 07:20:00|6504|6502|6513|6511|6514|6512|6502|6500|0
1630567500000|2021-09-02 07:25:00|6514|6512|6512|6510|6515|6514|6507|6506|0
1630567800000|2021-09-02 07:30:00|6511|6509|6512|6510|6515|6513|6509|6507|0
1630568100000|2021-09-02 07:35:00|6511|6509|6510|6508|6512|6510|6508|6506|0
1630568400000|2021-09-02 07:40:00|6509|6507|6504|6502|6511|6510|6504|6502|0
1630568700000|2021-09-02 07:45:00|6503|6503|6501|6499|6503|6503|6497|6496|0
1630569000000|2021-09-02 07:50:00|6502|6500|6502|6501|6506|6504|6497|6495|0
1630569300000|2021-09-02 07:55:00|6503|6502|6510|6508|6510|6509|6500|6499|0
1630569600000|2021-09-02 08:00:00|6509|6509|6511|6509|6515|6513|6509|6507|0
1630569900000|2021-09-02 08:05:00|6512|6510|6513|6511|6515|6514|6511|6509|0
1630570200000|2021-09-02 08:10:00|6514|6512|6512|6510|6514|6513|6511|6509|0
1630570500000|2021-09-02 08:15:00|6513|6511|6503|6501|6514|6513|6502|6501|0
1630570800000|2021-09-02 08:20:00|6502|6502|6496|6494|6504|6503|6495|6494|0
1630571100000|2021-09-02 08:25:00|6495|6495|6502|6500|6502|6501|6495|6495|0
1630571400000|2021-09-02 08:30:00|6501|6501|6498|6497|6508|6507|6498|6497|0
1630571700000|2021-09-02 08:35:00|6499|6498|6498|6497|6500|6499|6496|6495|0
1630572000000|2021-09-02 08:40:00|6497|6496|6489|6488|6499|6498|6487|6485|0
1630572300000|2021-09-02 08:45:00|6490|6489|6490|6488|6490|6489|6486|6485|0
1630572600000|2021-09-02 08:50:00|6489|6489|6483|6482|6490|6489|6482|6481|0
1630572900000|2021-09-02 08:55:00|6482|6481|6488|6487|6489|6487|6478|6477|0
1630573200000|2021-09-02 09:00:00|6489|6488|6482|6481|6489|6488|6482|6480|0
1630573500000|2021-09-02 09:05:00|6481|6480|6472|6470|6482|6480|6471|6470|0
1630573800000|2021-09-02 09:10:00|6471|6471|6479|6478|6481|6480|6471|6470|0
1630574100000|2021-09-02 09:15:00|6480|6479|6478|6476|6481|6480|6476|6474|0
1630574400000|2021-09-02 09:20:00|6477|6475|6476|6475|6479|6478|6473|6472|0
1630574700000|2021-09-02 09:25:00|6475|6474|6483|6482|6483|6482|6473|6472|0
1630575000000|2021-09-02 09:30:00|6482|6481|6483|6482|6485|6484|6481|6480|0
1630575300000|2021-09-02 09:35:00|6484|6483|6478|6477|6485|6484|6477|6475|0
1630575600000|2021-09-02 09:40:00|6479|6478|6477|6476|6481|6480|6475|6474|0
1630575900000|2021-09-02 09:45:00|6478|6477|6474|6473|6480|6479|6474|6472|0
1630576200000|2021-09-02 09:50:00|6475|6474|6472|6471|6476|6474|6470|6468|0
1630576500000|2021-09-02 09:55:00|6471|6470|6471|6470|6476|6475|6471|6470|0
1630576800000|2021-09-02 10:00:00|6472|6471|6475|6474|6477|6476|6472|6471|0
1630577100000|2021-09-02 10:05:00|6476|6475|6473|6472|6476|6475|6466|6465|0
1630577400000|2021-09-02 10:10:00|6474|6473|6477|6476|6480|6479|6472|6471|0
1630577700000|2021-09-02 10:15:00|6478|6475|6471|6469|6478|6476|6471|6469|0
1630578000000|2021-09-02 10:20:00|6472|6470|6470|6469|6474|6473|6466|6465|0
1630578300000|2021-09-02 10:25:00|6469|6468|6475|6473|6477|6476|6469|6468|0
1630578600000|2021-09-02 10:30:00|6474|6474|6471|6470|6475|6474|6471|6470|0
1630578900000|2021-09-02 10:35:00|6470|6469|6472|6470|6472|6470|6467|6465|0
1630579200000|2021-09-02 10:40:00|6471|6469|6471|6470|6472|6471|6467|6466|0
1630579500000|2021-09-02 10:45:00|6472|6471|6467|6466|6472|6471|6467|6466|0
1630579800000|2021-09-02 10:50:00|6468|6467|6475|6474|6476|6475|6468|6467|0
1630580100000|2021-09-02 10:55:00|6476|6475|6471|6470|6477|6475|6471|6470|0
1630580400000|2021-09-02 11:00:00|6474|6471|6474|6472|6474|6472|6468|6467|0
1630580700000|2021-09-02 11:05:00|6473|6470|6469|6468|6473|6471|6464|6463|0
1630581000000|2021-09-02 11:10:00|6470|6469|6467|6466|6471|6469|6466|6465|0
1630581300000|2021-09-02 11:15:00|6466|6465|6465|6464|6467|6466|6463|6462|0
1630581600000|2021-09-02 11:20:00|6466|6465|6462|6461|6468|6467|6462|6461|0
1630581900000|2021-09-02 11:25:00|6463|6462|6467|6466|6468|6467|6463|6462|0
1630582200000|2021-09-02 11:30:00|6468|6467|6468|6467|6468|6467|6467|6466|0
1630582500000|2021-09-02 11:35:00|6469|6468|6468|6466|6471|6470|6466|6465|0
1630582800000|2021-09-02 11:40:00|6467|6467|6472|6470|6472|6470|6466|6465|0
1630583100000|2021-09-02 11:45:00|6471|6471|6471|6470|6476|6474|6470|6468|0
1630583400000|2021-09-02 11:50:00|6472|6471|6472|6471|6474|6472|6471|6470|0
1630583700000|2021-09-02 11:55:00|6471|6470|6469|6468|6472|6471|6469|6468|0
1630584000000|2021-09-02 12:00:00|6470|6469|6471|6470|6471|6470|6469|6469|0
1630584300000|2021-09-02 12:05:00|6472|6471|6468|6467|6474|6473|6468|6467|0
1630584600000|2021-09-02 12:10:00|6467|6466|6471|6469|6471|6470|6466|6465|0
1630584900000|2021-09-02 12:15:00|6470|6470|6470|6469|6471|6470|6468|6467|0
1630585200000|2021-09-02 12:20:00|6471|6470|6472|6470|6472|6471|6469|6468|0
1630585500000|2021-09-02 12:25:00|6471|6471|6464|6463|6472|6471|6464|6463|0
1630585800000|2021-09-02 12:30:00|6463|6462|6470|6468|6470|6469|6463|6462|0
1630586100000|2021-09-02 12:35:00|6471|6469|6472|6471|6472|6471|6470|6469|0
1630586400000|2021-09-02 12:40:00|6473|6472|6474|6473|6483|6481|6473|6472|0
1630586700000|2021-09-02 12:45:00|6473|6472|6473|6472|6475|6474|6471|6470|0
1630587000000|2021-09-02 12:50:00|6474|6473|6481|6480|6482|6480|6474|6473|0
1630587300000|2021-09-02 12:55:00|6480|6479|6477|6476|6483|6482|6477|6476|0
1630587600000|2021-09-02 13:00:00|6476|6475|6471|6470|6478|6477|6470|6468|0
1630587900000|2021-09-02 13:05:00|6470|6469|6471|6470|6473|6472|6467|6466|0
1630588200000|2021-09-02 13:10:00|6472|6471|6474|6473|6476|6475|6472|6471|0
1630588500000|2021-09-02 13:15:00|6475|6474|6474|6473|6480|6479|6473|6472|0
1630588800000|2021-09-02 13:20:00|6475|6474|6476|6475|6478|6477|6473|6472|0
1630589100000|2021-09-02 13:25:00|6475|6474|6482|6481|6484|6482|6474|6473|0
1630589400000|2021-09-02 13:30:00|6481|6480|6484|6483|6488|6486|6480|6479|0
1630589700000|2021-09-02 13:35:00|6483|6482|6473|6471|6483|6482|6469|6468|0
1630590000000|2021-09-02 13:40:00|6472|6470|6470|6469|6474|6473|6466|6465|0
1630590300000|2021-09-02 13:45:00|6471|6470|6467|6466|6476|6475|6467|6465|0
1630590600000|2021-09-02 13:50:00|6468|6467|6473|6472|6475|6473|6466|6465|0
1630590900000|2021-09-02 13:55:00|6474|6473|6476|6475|6478|6476|6472|6471|0
1630591200000|2021-09-02 14:00:00|6477|6476|6479|6478|6482|6481|6477|6476|0
1630591500000|2021-09-02 14:05:00|6478|6477|6485|6483|6487|6486|6478|6477|0
1630591800000|2021-09-02 14:10:00|6486|6484|6488|6486|6489|6487|6482|6481|0
1630592100000|2021-09-02 14:15:00|6489|6487|6496|6495|6500|6498|6489|6487|0
1630592400000|2021-09-02 14:20:00|6497|6496|6498|6497|6504|6503|6495|6494|0
1630592700000|2021-09-02 14:25:00|6497|6496|6494|6493|6498|6497|6492|6491|0
1630593000000|2021-09-02 14:30:00|6495|6494|6496|6495|6497|6496|6493|6492|0
1630593300000|2021-09-02 14:35:00|6495|6494|6500|6499|6502|6501|6495|6494|0
1630593600000|2021-09-02 14:40:00|6499|6498|6500|6499|6501|6500|6499|6498|0
1630593900000|2021-09-02 14:45:00|6501|6498|6496|6495|6501|6498|6493|6492|0
1630594200000|2021-09-02 14:50:00|6497|6496|6500|6499|6503|6502|6497|6495|0
1630594500000|2021-09-02 14:55:00|6501|6500|6498|6497|6502|6500|6497|6496|0
1630594800000|2021-09-02 15:00:00|6499|6498|6499|6498|6501|6500|6498|6497|0
1630595100000|2021-09-02 15:05:00|6498|6497|6495|6494|6499|6498|6495|6494|0
1630595400000|2021-09-02 15:10:00|6494|6493|6493|6492|6495|6494|6491|6490|0
1630595700000|2021-09-02 15:15:00|6492|6491|6485|6484|6492|6492|6485|6483|0
1630596000000|2021-09-02 15:20:00|6486|6485|6485|6484|6488|6486|6482|6481|0
1630596300000|2021-09-02 15:25:00|6484|6483|6496|6494|6496|6494|6484|6483|0
1630652400000|2021-09-03 07:00:00|6510|6500|6512|6510|6525|6523|6502|6500|0
1630652700000|2021-09-03 07:05:00|6511|6509|6486|6484|6512|6510|6480|6478|0
1630653000000|2021-09-03 07:10:00|6485|6483|6494|6491|6495|6493|6482|6481|0
1630653300000|2021-09-03 07:15:00|6495|6492|6491|6488|6501|6498|6489|6488|0
1630653600000|2021-09-03 07:20:00|6490|6487|6484|6483|6494|6492|6484|6482|0
1630653900000|2021-09-03 07:25:00|6483|6482|6502|6500|6507|6505|6483|6482|0
1630654200000|2021-09-03 07:30:00|6501|6499|6511|6509|6513|6511|6495|6492|0
1630654500000|2021-09-03 07:35:00|6512|6510|6511|6509|6517|6515|6508|6506|0
1630654800000|2021-09-03 07:40:00|6512|6510|6509|6506|6512|6511|6501|6500|0
1630655100000|2021-09-03 07:45:00|6510|6507|6499|6497|6510|6508|6499|6496|0
1630655400000|2021-09-03 07:50:00|6500|6498|6502|6500|6504|6502|6496|6495|0
1630655700000|2021-09-03 07:55:00|6503|6501|6504|6502|6507|6505|6499|6498|0
1630656000000|2021-09-03 08:00:00|6503|6501|6501|6499|6503|6502|6498|6495|0
1630656300000|2021-09-03 08:05:00|6502|6500|6500|6498|6505|6503|6499|6497|0
1630656600000|2021-09-03 08:10:00|6501|6499|6496|6494|6503|6501|6494|6493|0
1630656900000|2021-09-03 08:15:00|6495|6495|6503|6500|6503|6501|6495|6495|0
1630657200000|2021-09-03 08:20:00|6502|6501|6496|6495|6503|6502|6496|6495|0
1630657500000|2021-09-03 08:25:00|6497|6494|6499|6498|6501|6499|6494|6493|0
1630657800000|2021-09-03 08:30:00|6500|6499|6499|6498|6502|6501|6497|6496|0
1630658100000|2021-09-03 08:35:00|6500|6497|6501|6500|6501|6500|6497|6495|0
1630658400000|2021-09-03 08:40:00|6500|6499|6503|6501|6504|6503|6499|6498|0
1630658700000|2021-09-03 08:45:00|6502|6500|6500|6499|6503|6501|6499|6498|0
1630659000000|2021-09-03 08:50:00|6501|6500|6501|6500|6502|6501|6497|6495|0
1630659300000|2021-09-03 08:55:00|6500|6499|6499|6498|6503|6502|6499|6498|0
1630659600000|2021-09-03 09:00:00|6498|6497|6495|6494|6500|6499|6495|6493|0
1630659900000|2021-09-03 09:05:00|6494|6493|6497|6496|6497|6496|6493|6492|0
1630660200000|2021-09-03 09:10:00|6498|6497|6498|6496|6501|6500|6497|6496|0
1630660500000|2021-09-03 09:15:00|6497|6497|6498|6496|6500|6499|6494|6492|0
1630660800000|2021-09-03 09:20:00|6497|6495|6505|6504|6505|6504|6496|6494|0
1630661100000|2021-09-03 09:25:00|6506|6503|6503|6501|6506|6505|6501|6500|0
1630661400000|2021-09-03 09:30:00|6502|6502|6499|6498|6508|6506|6499|6498|0
1630661700000|2021-09-03 09:35:00|6498|6497|6503|6501|6503|6502|6497|6496|0
1630662000000|2021-09-03 09:40:00|6502|6502|6501|6500|6503|6502|6500|6499|0
1630662300000|2021-09-03 09:45:00|6500|6499|6500|6498|6501|6500|6495|6494|0
1630662600000|2021-09-03 09:50:00|6499|6499|6498|6497|6499|6499|6492|6491|0
1630662900000|2021-09-03 09:55:00|6497|6496|6494|6493|6499|6498|6493|6492|0
1630663200000|2021-09-03 10:00:00|6495|6494|6501|6500|6503|6501|6494|6493|0
1630663500000|2021-09-03 10:05:00|6500|6499|6500|6499|6501|6499|6496|6495|0
1630663800000|2021-09-03 10:10:00|6501|6500|6504|6503|6504|6503|6498|6497|0
1630664100000|2021-09-03 10:15:00|6503|6502|6505|6504|6506|6505|6503|6502|0
1630664400000|2021-09-03 10:20:00|6504|6503|6512|6510|6512|6511|6503|6502|0
1630664700000|2021-09-03 10:25:00|6511|6511|6511|6510|6513|6512|6509|6507|0
1630665000000|2021-09-03 10:30:00|6512|6511|6515|6514|6516|6514|6511|6510|0
1630665300000|2021-09-03 10:35:00|6516|6515|6519|6517|6521|6520|6516|6515|0
1630665600000|2021-09-03 10:40:00|6518|6518|6510|6509|6519|6518|6510|6509|0
1630665900000|2021-09-03 10:45:00|6509|6508|6509|6508|6513|6512|6509|6508|0
1630666200000|2021-09-03 10:50:00|6508|6507|6506|6505|6509|6508|6505|6504|0
1630666500000|2021-09-03 10:55:00|6505|6504|6502|6501|6507|6506|6502|6500|0
1630666800000|2021-09-03 11:00:00|6503|6500|6500|6499|6503|6501|6500|6499|0
1630667100000|2021-09-03 11:05:00|6501|6500|6505|6504|6506|6504|6501|6500|0
1630667400000|2021-09-03 11:10:00|6506|6505|6508|6507|6510|6509|6505|6504|0
1630667700000|2021-09-03 11:15:00|6507|6506|6511|6510|6511|6510|6506|6505|0
1630668000000|2021-09-03 11:20:00|6512|6511|6513|6512|6519|6518|6512|6511|0
1630668300000|2021-09-03 11:25:00|6514|6513|6513|6512|6515|6513|6512|6511|0
1630668600000|2021-09-03 11:30:00|6512|6511|6514|6512|6515|6514|6510|6508|0
1630668900000|2021-09-03 11:35:00|6513|6511|6512|6511|6514|6513|6511|6510|0
1630669200000|2021-09-03 11:40:00|6513|6512|6514|6513|6515|6514|6513|6511|0
1630669500000|2021-09-03 11:45:00|6515|6512|6513|6512|6516|6515|6513|6511|0
1630669800000|2021-09-03 11:50:00|6512|6511|6510|6509|6513|6512|6509|6508|0
1630670100000|2021-09-03 11:55:00|6509|6508|6512|6511|6514|6512|6506|6505|0
1630670400000|2021-09-03 12:00:00|6513|6510|6512|6511|6513|6511|6510|6509|0
1630670700000|2021-09-03 12:05:00|6513|6512|6510|6508|6514|6513|6510|6508|0
1630671000000|2021-09-03 12:10:00|6509|6509|6510|6509|6511|6510|6507|6506|0
1630671300000|2021-09-03 12:15:00|6509|6508|6508|6507|6511|6510|6507|6506|0
1630671600000|2021-09-03 12:20:00|6509|6508|6509|6508|6511|6509|6508|6507|0
1630671900000|2021-09-03 12:25:00|6508|6507|6511|6510|6515|6514|6507|6506|0
1630672200000|2021-09-03 12:30:00|6510|6509|6514|6512|6514|6512|6494|6492|0
1630672500000|2021-09-03 12:35:00|6515|6513|6515|6513|6522|6520|6513|6511|0
1630672800000|2021-09-03 12:40:00|6514|6512|6512|6511|6515|6514|6509|6507|0
1630673100000|2021-09-03 12:45:00|6513|6512|6509|6508|6516|6515|6509|6508|0
1630673400000|2021-09-03 12:50:00|6508|6507|6514|6513|6516|6514|6506|6505|0
1630673700000|2021-09-03 12:55:00|6513|6512|6516|6514|6519|6517|6512|6511|0
1630674000000|2021-09-03 13:00:00|6517|6515|6530|6528|6531|6529|6517|6515|0
1630674300000|2021-09-03 13:05:00|6531|6529|6528|6527|6534|6533|6527|6526|0
1630674600000|2021-09-03 13:10:00|6527|6526|6524|6523|6530|6529|6523|6522|0
1630674900000|2021-09-03 13:15:00|6525|6524|6513|6512|6525|6524|6513|6512|0
1630675200000|2021-09-03 13:20:00|6512|6511|6496|6494|6513|6512|6491|6490|0
1630675500000|2021-09-03 13:25:00|6495|6493|6478|6476|6496|6495|6476|6475|0
1630675800000|2021-09-03 13:30:00|6479|6477|6484|6482|6492|6490|6479|6477|0
1630676100000|2021-09-03 13:35:00|6483|6481|6469|6468|6485|6483|6468|6466|0
1630676400000|2021-09-03 13:40:00|6468|6467|6462|6460|6473|6472|6462|6460|0
1630676700000|2021-09-03 13:45:00|6461|6459|6468|6465|6469|6467|6456|6453|0
1630677000000|2021-09-03 13:50:00|6467|6464|6455|6453|6467|6465|6454|6453|0
1630677300000|2021-09-03 13:55:00|6456|6454|6460|6459|6460|6459|6452|6450|0
1630677600000|2021-09-03 14:00:00|6459|6458|6464|6462|6465|6462|6452|6450|0
1630677900000|2021-09-03 14:05:00|6465|6463|6454|6452|6466|6464|6453|6452|0
1630678200000|2021-09-03 14:10:00|6455|6453|6468|6467|6470|6468|6452|6450|0
1630678500000|2021-09-03 14:15:00|6467|6466|6467|6464|6473|6471|6464|6463|0
1630678800000|2021-09-03 14:20:00|6468|6465|6466|6465|6469|6468|6462|6460|0
1630679100000|2021-09-03 14:25:00|6467|6466|6476|6474|6476|6475|6464|6463|0
1630679400000|2021-09-03 14:30:00|6475|6473|6478|6476|6478|6477|6469|6467|0
1630679700000|2021-09-03 14:35:00|6477|6475|6472|6470|6478|6477|6472|6470|0
1630680000000|2021-09-03 14:40:00|6471|6471|6471|6469|6475|6474|6467|6466|0
1630680300000|2021-09-03 14:45:00|6470|6468|6472|6471|6474|6473|6465|6464|0
1630680600000|2021-09-03 14:50:00|6471|6470|6470|6468|6474|6473|6466|6465|0
1630680900000|2021-09-03 14:55:00|6469|6469|6479|6478|6480|6478|6469|6468|0
1630681200000|2021-09-03 15:00:00|6478|6477|6486|6484|6486|6485|6477|6476|0
1630681500000|2021-09-03 15:05:00|6485|6485|6485|6484|6487|6486|6478|6476|0
1630681800000|2021-09-03 15:10:00|6486|6485|6482|6481|6492|6490|6482|6481|0
1630682100000|2021-09-03 15:15:00|6481|6480|6477|6476|6483|6482|6477|6475|0
1630682400000|2021-09-03 15:20:00|6476|6475|6480|6479|6481|6480|6476|6475|0
1630682700000|2021-09-03 15:25:00|6479|6478|6482|6480|6487|6486|6479|6477|0
1630911600000|2021-09-06 07:00:00|6493|6485|6474|6471|6495|6492|6473|6470|57845
1630911900000|2021-09-06 07:05:00|6473|6472|6476|6473|6483|6482|6468|6465|10254
1630912200000|2021-09-06 07:10:00|6477|6474|6476|6473|6482|6481|6471|6469|11634
1630912500000|2021-09-06 07:15:00|6477|6474|6487|6485|6487|6486|6477|6474|18656
1630912800000|2021-09-06 07:20:00|6488|6486|6485|6483|6498|6497|6485|6483|32330
1630913100000|2021-09-06 07:25:00|6484|6484|6500|6498|6500|6498|6484|6484|18637
1630913400000|2021-09-06 07:30:00|6501|6500|6511|6508|6511|6508|6500|6499|9851
1630913700000|2021-09-06 07:35:00|6510|6509|6508|6506|6517|6514|6507|6505|10387
1630914000000|2021-09-06 07:40:00|6509|6507|6512|6510|6518|6517|6507|6506|14388
1630914300000|2021-09-06 07:45:00|6513|6511|6512|6511|6517|6516|6509|6507|10403
1630914600000|2021-09-06 07:50:00|6513|6510|6517|6515|6519|6518|6512|6510|15330
1630914900000|2021-09-06 07:55:00|6516|6514|6518|6516|6522|6520|6515|6514|22010
1630915200000|2021-09-06 08:00:00|6519|6517|6521|6519|6522|6521|6517|6516|8242
1630915500000|2021-09-06 08:05:00|6520|6520|6515|6514|6521|6520|6514|6513|2037
1630915800000|2021-09-06 08:10:00|6516|6515|6514|6512|6516|6515|6512|6511|6490
1630916100000|2021-09-06 08:15:00|6515|6513|6517|6516|6518|6517|6513|6511|14499
1630916400000|2021-09-06 08:20:00|6516|6515|6516|6515|6519|6518|6516|6515|4707
1630916700000|2021-09-06 08:25:00|6515|6514|6514|6513|6516|6514|6512|6510|3357
1630917000000|2021-09-06 08:30:00|6515|6514|6521|6520|6522|6521|6514|6513|6415
1630917300000|2021-09-06 08:35:00|6522|6521|6521|6520|6523|6522|6517|6516|17876
1630917600000|2021-09-06 08:40:00|6522|6521|6512|6511|6525|6524|6512|6511|21620
1630917900000|2021-09-06 08:45:00|6513|6510|6511|6510|6517|6515|6506|6505|14786
1630918200000|2021-09-06 08:50:00|6512|6511|6515|6514|6520|6519|6511|6510|5661
1630918500000|2021-09-06 08:55:00|6516|6513|6524|6522|6525|6523|6514|6513|9980
1630918800000|2021-09-06 09:00:00|6523|6521|6522|6521|6525|6524|6521|6520|4458
1630919100000|2021-09-06 09:05:00|6523|6522|6522|6520|6523|6522|6517|6516|9345
1630919400000|2021-09-06 09:10:00|6521|6521|6524|6522|6525|6523|6520|6519|9858
1630919700000|2021-09-06 09:15:00|6525|6523|6522|6520|6525|6524|6521|6520|3437
1630920000000|2021-09-06 09:20:00|6521|6521|6521|6519|6522|6521|6517|6516|2620
1630920300000|2021-09-06 09:25:00|6520|6520|6517|6516|6520|6520|6514|6513|5957
1630920600000|2021-09-06 09:30:00|6516|6515|6511|6509|6518|6516|6510|6509|4435
1630920900000|2021-09-06 09:35:00|6510|6510|6507|6506|6510|6510|6505|6504|3696
1630921200000|2021-09-06 09:40:00|6506|6505|6508|6507|6510|6508|6506|6505|5044
1630921500000|2021-09-06 09:45:00|6509|6508|6508|6507|6515|6514|6508|6506|6731
1630921800000|2021-09-06 09:50:00|6509|6506|6508|6507|6511|6509|6507|6505|8590
1630922100000|2021-09-06 09:55:00|6507|6506|6507|6506|6509|6507|6506|6505|2722
1630922400000|2021-09-06 10:00:00|6508|6507|6513|6512|6514|6513|6508|6507|2688
1630922700000|2021-09-06 10:05:00|6512|6511|6513|6512|6514|6513|6511|6510|2238
1630923000000|2021-09-06 10:10:00|6514|6513|6516|6514|6516|6515|6513|6512|3755
1630923300000|2021-09-06 10:15:00|6515|6513|6512|6511|6516|6515|6511|6510|9730
1630923600000|2021-09-06 10:20:00|6513|6512|6516|6514|6520|6519|6513|6512|9261
1630923900000|2021-09-06 10:25:00|6517|6515|6517|6515|6518|6517|6515|6513|1931
1630924200000|2021-09-06 10:30:00|6516|6516|6516|6514|6517|6516|6514|6513|1322
1630924500000|2021-09-06 10:35:00|6517|6515|6516|6515|6517|6516|6515|6514|2298
1630924800000|2021-09-06 10:40:00|6517|6516|6516|6514|6518|6517|6514|6513|3698
1630925100000|2021-09-06 10:45:00|6515|6513|6513|6512|6515|6513|6513|6512|2017
1630925400000|2021-09-06 10:50:00|6514|6513|6517|6515|6517|6516|6514|6512|2605
1630925700000|2021-09-06 10:55:00|6516|6516|6510|6509|6517|6516|6510|6509|8708
1630926000000|2021-09-06 11:00:00|6511|6510|6515|6514|6516|6514|6510|6507|7782
1630926300000|2021-09-06 11:05:00|6517|6515|6513|6512|6520|6519|6511|6510|15004
1630926600000|2021-09-06 11:10:00|6514|6513|6512|6510|6514|6513|6510|6509|3256
1630926900000|2021-09-06 11:15:00|6513|6511|6514|6513|6515|6513|6511|6510|1014
1630927200000|2021-09-06 11:20:00|6513|6512|6519|6517|6519|6518|6513|6512|5831
1630927500000|2021-09-06 11:25:00|6518|6518|6528|6526|6528|6527|6518|6517|16473
1630927800000|2021-09-06 11:30:00|6527|6527|6529|6528|6531|6529|6527|6526|5581
1630928100000|2021-09-06 11:35:00|6530|6527|6534|6533|6534|6533|6528|6527|4571
1630928400000|2021-09-06 11:40:00|6533|6532|6532|6531|6535|6534|6531|6530|5044
1630928700000|2021-09-06 11:45:00|6533|6532|6529|6528|6533|6532|6527|6526|2302
1630929000000|2021-09-06 11:50:00|6530|6527|6528|6527|6530|6528|6526|6525|7984
1630929300000|2021-09-06 11:55:00|6527|6526|6530|6529|6530|6529|6527|6526|3705
1630929600000|2021-09-06 12:00:00|6531|6530|6533|6532|6533|6532|6530|6529|9593
1630929900000|2021-09-06 12:05:00|6534|6533|6535|6534|6537|6536|6533|6533|4716
1630930200000|2021-09-06 12:10:00|6534|6533|6538|6537|6539|6538|6534|6533|5464
1630930500000|2021-09-06 12:15:00|6539|6538|6535|6534|6542|6541|6535|6533|16336
1630930800000|2021-09-06 12:20:00|6536|6535|6542|6541|6542|6541|6536|6534|9305
1630931100000|2021-09-06 12:25:00|6541|6540|6544|6543|6546|6544|6539|6538|12753
1630931400000|2021-09-06 12:30:00|6545|6544|6542|6541|6546|6545|6542|6540|4562
1630931700000|2021-09-06 12:35:00|6543|6542|6544|6543|6547|6546|6543|6541|8487
1630932000000|2021-09-06 12:40:00|6543|6542|6546|6544|6547|6545|6543|6542|14697
1630932300000|2021-09-06 12:45:00|6545|6545|6547|6546|6549|6548|6545|6543|10105
1630932600000|2021-09-06 12:50:00|6548|6547|6542|6540|6549|6548|6538|6536|15738
1630932900000|2021-09-06 12:55:00|6541|6539|6533|6532|6542|6539|6532|6531|6150
1630933200000|2021-09-06 13:00:00|6534|6533|6528|6527|6534|6533|6528|6527|33475
1630933500000|2021-09-06 13:05:00|6527|6526|6529|6527|6531|6530|6525|6524|4526
1630933800000|2021-09-06 13:10:00|6530|6528|6527|6526|6531|6530|6524|6521|22948
1630934100000|2021-09-06 13:15:00|6526|6525|6529|6528|6532|6531|6526|6525|4744
1630934400000|2021-09-06 13:20:00|6528|6527|6530|6528|6530|6528|6525|6524|8158
1630934700000|2021-09-06 13:25:00|6531|6529|6531|6530|6532|6531|6528|6527|1836
1630935000000|2021-09-06 13:30:00|6530|6529|6535|6533|6535|6534|6530|6529|2152
1630935300000|2021-09-06 13:35:00|6534|6534|6531|6530|6536|6534|6531|6530|5141
1630935600000|2021-09-06 13:40:00|6532|6531|6536|6534|6536|6535|6532|6531|9946
1630935900000|2021-09-06 13:45:00|6537|6535|6540|6539|6540|6539|6533|6532|4937
1630936200000|2021-09-06 13:50:00|6541|6540|6540|6539|6543|6541|6538|6536|5687
1630936500000|2021-09-06 13:55:00|6539|6538|6541|6539|6545|6544|6539|6538|17652
1630936800000|2021-09-06 14:00:00|6542|6540|6547|6546|6548|6546|6541|6540|27541
1630937100000|2021-09-06 14:05:00|6548|6547|6548|6546|6551|6550|6544|6543|28324
1630937400000|2021-09-06 14:10:00|6547|6547|6547|6546|6548|6547|6545|6544|27465
1630937700000|2021-09-06 14:15:00|6548|6547|6548|6547|6555|6553|6548|6547|5131
1630938000000|2021-09-06 14:20:00|6547|6546|6548|6547|6552|6551|6546|6545|4033
1630938300000|2021-09-06 14:25:00|6549|6548|6552|6550|6553|6552|6548|6547|4275
1630938600000|2021-09-06 14:30:00|6551|6549|6547|6545|6553|6551|6545|6544|29914
1630938900000|2021-09-06 14:35:00|6548|6546|6542|6541|6549|6548|6542|6541|26688
1630939200000|2021-09-06 14:40:00|6543|6542|6542|6540|6546|6545|6541|6540|6144
1630939500000|2021-09-06 14:45:00|6541|6541|6534|6533|6541|6541|6534|6533|12416
1630939800000|2021-09-06 14:50:00|6535|6534|6531|6529|6536|6534|6530|6528|20840
1630940100000|2021-09-06 14:55:00|6530|6528|6536|6535|6537|6535|6528|6527|10775
1630940400000|2021-09-06 15:00:00|6537|6536|6534|6533|6537|6536|6533|6532|7144
1630940700000|2021-09-06 15:05:00|6535|6534|6533|6532|6537|6536|6533|6532|4648
1630941000000|2021-09-06 15:10:00|6530|6531|6528|6527|6532|6531|6525|6524|16943
1630941300000|2021-09-06 15:15:00|6527|6526|6534|6533|6535|6534|6526|6525|10510
1630941600000|2021-09-06 15:20:00|6535|6534|6533|6532|6536|6535|6532|6531|6420
1630941900000|2021-09-06 15:25:00|6532|6530|6532|6530|6535|6534|6529|6528|15756
1630998000000|2021-09-07 07:00:00|6522|6520|6526|6523|6529|6525|6506|6504|0
1630998300000|2021-09-07 07:05:00|6525|6524|6538|6537|6539|6537|6523|6520|0
1630998600000|2021-09-07 07:10:00|6537|6536|6539|6537|6545|6542|6531|6528|0
1630998900000|2021-09-07 07:15:00|6538|6536|6558|6556|6558|6557|6536|6534|0
1630999200000|2021-09-07 07:20:00|6557|6555|6552|6550|6557|6555|6547|6545|0
1630999500000|2021-09-07 07:25:00|6553|6551|6574|6571|6574|6571|6552|6551|0
1630999800000|2021-09-07 07:30:00|6573|6572|6570|6568|6578|6576|6570|6568|0
1631000100000|2021-09-07 07:35:00|6568|6567|6571|6569|6577|6575|6566|6565|0
1631000400000|2021-09-07 07:40:00|6572|6570|6567|6565|6573|6572|6564|6562|0
1631000700000|2021-09-07 07:45:00|6568|6566|6567|6565|6571|6569|6559|6557|0
1631001000000|2021-09-07 07:50:00|6566|6564|6570|6568|6575|6573|6563|6562|0
1631001300000|2021-09-07 07:55:00|6569|6567|6563|6561|6575|6573|6563|6561|0
1631001600000|2021-09-07 08:00:00|6562|6560|6558|6556|6565|6564|6556|6554|0
1631001900000|2021-09-07 08:05:00|6557|6557|6547|6545|6558|6557|6534|6533|0
1631002200000|2021-09-07 08:10:00|6546|6544|6557|6554|6559|6558|6544|6542|0
1631002500000|2021-09-07 08:15:00|6556|6553|6554|6551|6558|6556|6553|6551|0
1631002800000|2021-09-07 08:20:00|6555|6552|6554|6552|6557|6555|6549|6547|0
1631003100000|2021-09-07 08:25:00|6553|6551|6558|6556|6560|6558|6551|6550|0
1631003400000|2021-09-07 08:30:00|6557|6555|6555|6552|6560|6558|6554|6552|0
1631003700000|2021-09-07 08:35:00|6556|6553|6557|6556|6558|6557|6554|6552|0
1631004000000|2021-09-07 08:40:00|6558|6557|6559|6557|6562|6560|6557|6555|0
1631004300000|2021-09-07 08:45:00|6558|6556|6553|6551|6560|6558|6550|6549|0
1631004600000|2021-09-07 08:50:00|6552|6550|6549|6547|6555|6553|6546|6544|0
1631004900000|2021-09-07 08:55:00|6550|6548|6547|6545|6550|6548|6543|6541|0
1631005200000|2021-09-07 09:00:00|6546|6544|6551|6549|6551|6549|6542|6540|0
1631005500000|2021-09-07 09:05:00|6550|6548|6548|6546|6552|6550|6545|6543|0
1631005800000|2021-09-07 09:10:00|6549|6545|6546|6544|6549|6546|6542|6541|0
1631006100000|2021-09-07 09:15:00|6544|6543|6546|6544|6547|6546|6544|6543|0
1631006400000|2021-09-07 09:20:00|6547|6545|6542|6541|6549|6547|6541|6539|0
1631006700000|2021-09-07 09:25:00|6543|6542|6551|6549|6551|6549|6540|6539|0
1631007000000|2021-09-07 09:30:00|6550|6548|6540|6538|6554|6552|6539|6537|0
1631007300000|2021-09-07 09:35:00|6541|6539|6543|6541|6545|6543|6538|6537|0
1631007600000|2021-09-07 09:40:00|6542|6540|6547|6545|6548|6545|6541|6539|0
1631007900000|2021-09-07 09:45:00|6546|6544|6535|6534|6547|6544|6535|6533|0
1631008200000|2021-09-07 09:50:00|6536|6535|6542|6540|6544|6542|6534|6532|0
1631008500000|2021-09-07 09:55:00|6541|6539|6538|6536|6541|6539|6536|6535|0
1631008800000|2021-09-07 10:00:00|6537|6535|6537|6536|6539|6537|6534|6533|0
1631009100000|2021-09-07 10:05:00|6538|6535|6539|6537|6544|6543|6534|6533|0
1631009400000|2021-09-07 10:10:00|6538|6536|6527|6526|6539|6536|6527|6526|0
1631009700000|2021-09-07 10:15:00|6526|6525|6529|6527|6533|6531|6525|6523|0
1631010000000|2021-09-07 10:20:00|6530|6528|6531|6529|6533|6531|6528|6527|0
1631010300000|2021-09-07 10:25:00|6533|6530|6530|6528|6536|6535|6529|6527|0
1631010600000|2021-09-07 10:30:00|6529|6527|6533|6531|6535|6533|6529|6527|0
1631010900000|2021-09-07 10:35:00|6532|6532|6533|6531|6534|6532|6529|6528|0
1631011200000|2021-09-07 10:40:00|6532|6530|6533|6531|6537|6534|6530|6529|0
1631011500000|2021-09-07 10:45:00|6532|6530|6534|6533|6535|6534|6530|6529|0
1631011800000|2021-09-07 10:50:00|6533|6532|6534|6532|6534|6533|6529|6527|0
1631012100000|2021-09-07 10:55:00|6535|6533|6536|6534|6537|6535|6533|6532|0
1631012400000|2021-09-07 11:00:00|6537|6535|6532|6530|6540|6535|6530|6528|0
1631012700000|2021-09-07 11:05:00|6533|6531|6533|6531|6534|6533|6530|6528|0
1631013000000|2021-09-07 11:10:00|6532|6530|6536|6534|6538|6536|6530|6529|0
1631013300000|2021-09-07 11:15:00|6537|6535|6535|6533|6540|6538|6532|6531|0
1631013600000|2021-09-07 11:20:00|6536|6534|6539|6537|6541|6539|6536|6534|0
1631013900000|2021-09-07 11:25:00|6540|6538|6538|6537|6545|6544|6538|6537|0
1631014200000|2021-09-07 11:30:00|6537|6536|6536|6534|6539|6537|6534|6533|0
1631014500000|2021-09-07 11:35:00|6535|6535|6537|6535|6538|6537|6535|6534|0
1631014800000|2021-09-07 11:40:00|6536|6536|6543|6541|6544|6543|6536|6536|0
1631015100000|2021-09-07 11:45:00|6542|6540|6545|6544|6547|6545|6541|6540|0
1631015400000|2021-09-07 11:50:00|6544|6543|6546|6545|6546|6545|6544|6542|0
1631015700000|2021-09-07 11:55:00|6547|6546|6545|6544|6549|6547|6545|6543|0
1631016000000|2021-09-07 12:00:00|6546|6545|6548|6546|6554|6552|6546|6544|0
1631016300000|2021-09-07 12:05:00|6549|6547|6550|6548|6552|6550|6548|6546|0
1631016600000|2021-09-07 12:10:00|6551|6547|6544|6542|6551|6550|6543|6542|0
1631016900000|2021-09-07 12:15:00|6543|6541|6540|6538|6544|6543|6538|6537|0
1631017200000|2021-09-07 12:20:00|6538|6537|6539|6538|6542|6540|6537|6536|0
1631017500000|2021-09-07 12:25:00|6538|6537|6542|6540|6543|6541|6537|6536|0
1631017800000|2021-09-07 12:30:00|6543|6541|6544|6542|6550|6549|6543|6541|0
1631018100000|2021-09-07 12:35:00|6543|6543|6548|6547|6549|6548|6543|6542|0
1631018400000|2021-09-07 12:40:00|6547|6546|6544|6542|6548|6546|6542|6541|0
1631018700000|2021-09-07 12:45:00|6543|6541|6536|6535|6543|6542|6535|6534|0
1631019000000|2021-09-07 12:50:00|6535|6534|6533|6531|6535|6534|6531|6529|0
1631019300000|2021-09-07 12:55:00|6532|6532|6529|6528|6533|6532|6529|6528|0
1631019600000|2021-09-07 13:00:00|6528|6527|6523|6522|6530|6529|6521|6520|0
1631019900000|2021-09-07 13:05:00|6524|6523|6520|6519|6524|6523|6518|6517|0
1631020200000|2021-09-07 13:10:00|6519|6518|6514|6513|6521|6520|6514|6512|0
1631020500000|2021-09-07 13:15:00|6515|6514|6511|6510|6515|6514|6510|6509|0
1631020800000|2021-09-07 13:20:00|6510|6509|6510|6509|6513|6512|6510|6509|0
1631021100000|2021-09-07 13:25:00|6511|6510|6501|6500|6511|6510|6500|6499|0
1631021400000|2021-09-07 13:30:00|6502|6499|6503|6502|6510|6509|6497|6495|0
1631021700000|2021-09-07 13:35:00|6502|6501|6497|6495|6506|6504|6495|6493|0
1631022000000|2021-09-07 13:40:00|6496|6494|6498|6496|6499|6497|6492|6490|0
1631022300000|2021-09-07 13:45:00|6497|6497|6502|6501|6504|6502|6491|6490|0
1631022600000|2021-09-07 13:50:00|6501|6500|6502|6501|6508|6507|6494|6493|0
1631022900000|2021-09-07 13:55:00|6501|6500|6507|6506|6510|6508|6498|6497|0
1631023200000|2021-09-07 14:00:00|6506|6505|6527|6525|6527|6525|6503|6502|0
1631023500000|2021-09-07 14:05:00|6526|6526|6522|6520|6528|6527|6518|6517|0
1631023800000|2021-09-07 14:10:00|6521|6519|6519|6518|6526|6524|6516|6515|0
1631024100000|2021-09-07 14:15:00|6518|6517|6525|6523|6533|6532|6515|6514|0
1631024400000|2021-09-07 14:20:00|6524|6522|6516|6515|6524|6524|6512|6511|0
1631024700000|2021-09-07 14:25:00|6517|6514|6513|6511|6521|6520|6512|6510|0
1631025000000|2021-09-07 14:30:00|6512|6510|6500|6499|6512|6510|6500|6498|0
1631025300000|2021-09-07 14:35:00|6499|6498|6501|6499|6506|6505|6498|6497|0
1631025600000|2021-09-07 14:40:00|6500|6500|6505|6504|6506|6505|6498|6497|0
1631025900000|2021-09-07 14:45:00|6506|6505|6507|6506|6508|6507|6504|6503|0
1631026200000|2021-09-07 14:50:00|6506|6505|6506|6505|6508|6507|6505|6504|0
1631026500000|2021-09-07 14:55:00|6505|6504|6511|6509|6514|6512|6503|6502|0
1631026800000|2021-09-07 15:00:00|6510|6508|6505|6504|6514|6513|6504|6503|0
1631027100000|2021-09-07 15:05:00|6506|6505|6508|6507|6509|6508|6503|6501|0
1631027400000|2021-09-07 15:10:00|6509|6508|6510|6509|6512|6510|6506|6505|0
1631027700000|2021-09-07 15:15:00|6509|6508|6510|6509|6511|6510|6506|6505|0
1631028000000|2021-09-07 15:20:00|6509|6508|6511|6509|6511|6510|6508|6507|0
1631028300000|2021-09-07 15:25:00|6512|6510|6521|6519|6521|6520|6510|6509|0
1631084400000|2021-09-08 07:00:00|6500|6495|6488|6486|6505|6504|6477|6475|0
1631084700000|2021-09-08 07:05:00|6489|6485|6496|6494|6497|6495|6471|6468|0
1631085000000|2021-09-08 07:10:00|6497|6493|6495|6493|6499|6496|6486|6485|0
1631085300000|2021-09-08 07:15:00|6494|6492|6515|6512|6515|6512|6487|6486|0
1631085600000|2021-09-08 07:20:00|6514|6511|6510|6508|6514|6512|6494|6492|0
1631085900000|2021-09-08 07:25:00|6509|6509|6508|6506|6510|6509|6496|6495|0
1631086200000|2021-09-08 07:30:00|6507|6505|6501|6498|6508|6506|6489|6487|0
1631086500000|2021-09-08 07:35:00|6502|6499|6503|6501|6507|6505|6496|6495|0
1631086800000|2021-09-08 07:40:00|6504|6502|6504|6502|6504|6503|6497|6495|0
1631087100000|2021-09-08 07:45:00|6503|6501|6496|6494|6503|6501|6491|6489|0
1631087400000|2021-09-08 07:50:00|6497|6495|6498|6496|6499|6498|6487|6486|0
1631087700000|2021-09-08 07:55:00|6499|6497|6497|6495|6499|6498|6490|6489|0
1631088000000|2021-09-08 08:00:00|6496|6494|6500|6498|6506|6504|6489|6487|0
1631088300000|2021-09-08 08:05:00|6501|6499|6494|6492|6501|6500|6489|6488|0
1631088600000|2021-09-08 08:10:00|6493|6491|6495|6494|6498|6497|6490|6488|0
1631088900000|2021-09-08 08:15:00|6496|6493|6493|6492|6498|6497|6492|6491|0
1631089200000|2021-09-08 08:20:00|6492|6491|6491|6490|6493|6492|6483|6482|0
1631089500000|2021-09-08 08:25:00|6490|6489|6489|6488|6497|6495|6486|6484|0
1631089800000|2021-09-08 08:30:00|6490|6487|6484|6482|6490|6487|6481|6480|0
1631090100000|2021-09-08 08:35:00|6483|6483|6487|6486|6488|6487|6480|6478|0
1631090400000|2021-09-08 08:40:00|6488|6485|6486|6485|6488|6486|6477|6476|0
1631090700000|2021-09-08 08:45:00|6487|6486|6487|6486|6490|6489|6483|6482|0
1631091000000|2021-09-08 08:50:00|6486|6485|6484|6483|6489|6488|6481|6480|0
1631091300000|2021-09-08 08:55:00|6485|6482|6480|6478|6485|6483|6479|6477|0
1631091600000|2021-09-08 09:00:00|6479|6477|6477|6476|6482|6481|6477|6475|0
1631091900000|2021-09-08 09:05:00|6478|6477|6484|6483|6485|6484|6477|6476|0
1631092200000|2021-09-08 09:10:00|6483|6482|6483|6481|6484|6482|6477|6475|0
1631092500000|2021-09-08 09:15:00|6482|6480|6471|6470|6482|6481|6470|6468|0
1631092800000|2021-09-08 09:20:00|6470|6469|6470|6469|6473|6472|6465|6464|0
1631093100000|2021-09-08 09:25:00|6471|6470|6471|6470|6473|6472|6462|6460|0
1631093400000|2021-09-08 09:30:00|6472|6471|6474|6473|6477|6475|6471|6470|0
1631093700000|2021-09-08 09:35:00|6475|6474|6473|6472|6478|6476|6472|6471|0
1631094000000|2021-09-08 09:40:00|6474|6473|6479|6477|6480|6479|6473|6472|0
1631094300000|2021-09-08 09:45:00|6478|6478|6484|6482|6485|6483|6476|6475|0
1631094600000|2021-09-08 09:50:00|6485|6483|6499|6498|6499|6498|6485|6483|0
1631094900000|2021-09-08 09:55:00|6500|6499|6504|6503|6508|6506|6500|6498|0
1631095200000|2021-09-08 10:00:00|6505|6504|6514|6513|6514|6513|6504|6503|0
1631095500000|2021-09-08 10:05:00|6515|6514|6513|6512|6517|6516|6512|6510|0
1631095800000|2021-09-08 10:10:00|6512|6511|6501|6500|6513|6511|6501|6500|0
1631096100000|2021-09-08 10:15:00|6502|6501|6501|6500|6507|6506|6501|6500|0
1631096400000|2021-09-08 10:20:00|6502|6501|6510|6509|6511|6509|6502|6501|0
1631096700000|2021-09-08 10:25:00|6509|6508|6512|6511|6513|6512|6508|6507|0
1631097000000|2021-09-08 10:30:00|6513|6512|6511|6510|6515|6514|6508|6507|0
1631097300000|2021-09-08 10:35:00|6512|6511|6513|6512|6516|6515|6511|6510|0
1631097600000|2021-09-08 10:40:00|6512|6511|6516|6515|6518|6517|6512|6511|0
1631097900000|2021-09-08 10:45:00|6515|6513|6515|6514|6518|6517|6512|6511|0
1631098200000|2021-09-08 10:50:00|6516|6515|6527|6526|6528|6527|6516|6515|0
1631098500000|2021-09-08 10:55:00|6528|6527|6521|6519|6528|6527|6520|6519|0
1631098800000|2021-09-08 11:00:00|6520|6523|6528|6527|6529|6528|6520|6521|0
1631099100000|2021-09-08 11:05:00|6527|6526|6547|6545|6547|6546|6526|6525|0
1631099400000|2021-09-08 11:10:00|6546|6544|6547|6546|6549|6548|6540|6539|0
1631099700000|2021-09-08 11:15:00|6548|6547|6547|6546|6548|6547|6542|6540|0
1631100000000|2021-09-08 11:20:00|6548|6547|6543|6542|6549|6548|6542|6541|0
1631100300000|2021-09-08 11:25:00|6542|6541|6535|6533|6543|6542|6535|6533|0
1631100600000|2021-09-08 11:30:00|6536|6534|6537|6535|6539|6538|6535|6533|0
1631100900000|2021-09-08 11:35:00|6538|6536|6542|6541|6544|6543|6536|6534|0
1631101200000|2021-09-08 11:40:00|6541|6540|6539|6538|6543|6542|6536|6534|0
1631101500000|2021-09-08 11:45:00|6540|6539|6539|6538|6542|6540|6538|6537|0
1631101800000|2021-09-08 11:50:00|6540|6539|6542|6541|6543|6541|6539|6538|0
1631102100000|2021-09-08 11:55:00|6543|6542|6538|6537|6545|6543|6537|6536|0
1631102400000|2021-09-08 12:00:00|6539|6538|6536|6534|6540|6538|6535|6533|0
1631102700000|2021-09-08 12:05:00|6535|6533|6516|6514|6537|6535|6515|6514|0
1631103000000|2021-09-08 12:10:00|6517|6515|6509|6507|6524|6523|6504|6503|0
1631103300000|2021-09-08 12:15:00|6510|6508|6499|6498|6510|6509|6495|6493|10758
1631103600000|2021-09-08 12:20:00|6497|6497|6494|6491|6500|6498|6490|6489|20998
1631103900000|2021-09-08 12:25:00|6493|6490|6495|6493|6497|6496|6490|6488|21733
1631104200000|2021-09-08 12:30:00|6494|6494|6496|6495|6501|6498|6492|6491|0
1631104500000|2021-09-08 12:35:00|6495|6494|6499|6498|6499|6498|6493|6492|0
1631104800000|2021-09-08 12:40:00|6500|6499|6506|6504|6506|6505|6497|6496|0
1631105100000|2021-09-08 12:45:00|6505|6503|6514|6513|6517|6516|6503|6502|21944
1631105400000|2021-09-08 12:50:00|6515|6512|6512|6511|6515|6513|6505|6504|10712
1631105700000|2021-09-08 12:55:00|6513|6512|6521|6519|6521|6520|6512|6510|18597
1631106000000|2021-09-08 13:00:00|6522|6520|6519|6518|6522|6521|6517|6516|16608
1631106300000|2021-09-08 13:05:00|6518|6517|6512|6511|6519|6518|6508|6506|11773
1631106600000|2021-09-08 13:10:00|6511|6510|6506|6505|6511|6510|6503|6500|40916
1631106900000|2021-09-08 13:15:00|6507|6506|6518|6517|6518|6517|6506|6505|10234
1631107200000|2021-09-08 13:20:00|6517|6516|6526|6525|6526|6525|6517|6516|29587
1631107500000|2021-09-08 13:25:00|6525|6524|6521|6520|6528|6527|6521|6520|8233
1631107800000|2021-09-08 13:30:00|6522|6521|6525|6523|6529|6528|6518|6516|0
1631108100000|2021-09-08 13:35:00|6524|6524|6554|6553|6554|6553|6524|6523|0
1631108400000|2021-09-08 13:40:00|6555|6552|6556|6554|6558|6557|6553|6552|0
1631108700000|2021-09-08 13:45:00|6557|6555|6560|6558|6566|6564|6557|6555|41505
1631109000000|2021-09-08 13:50:00|6559|6559|6558|6557|6562|6560|6554|6552|22580
1631109300000|2021-09-08 13:55:00|6557|6556|6552|6551|6562|6561|6550|6548|17982
1631109600000|2021-09-08 14:00:00|6553|6552|6550|6549|6562|6561|6548|6547|30578
1631109900000|2021-09-08 14:05:00|6549|6548|6540|6539|6554|6552|6537|6535|17763
1631110200000|2021-09-08 14:10:00|6541|6540|6525|6524|6542|6541|6523|6522|14388
1631110500000|2021-09-08 14:15:00|6526|6525|6520|6518|6526|6525|6510|6508|9754
1631110800000|2021-09-08 14:20:00|6521|6519|6519|6518|6526|6524|6517|6516|16246
1631111100000|2021-09-08 14:25:00|6518|6517|6510|6508|6518|6517|6508|6506|15250
1631111400000|2021-09-08 14:30:00|6509|6509|6504|6503|6515|6513|6504|6503|13077
1631111700000|2021-09-08 14:35:00|6505|6504|6496|6494|6508|6506|6489|6487|25100
1631112000000|2021-09-08 14:40:00|6495|6493|6498|6497|6498|6497|6491|6485|52645
1631112300000|2021-09-08 14:45:00|6497|6496|6512|6510|6513|6511|6490|6488|37332
1631112600000|2021-09-08 14:50:00|6511|6509|6496|6494|6511|6509|6494|6493|29129
1631112900000|2021-09-08 14:55:00|6495|6493|6511|6509|6512|6511|6493|6492|15976
1631113200000|2021-09-08 15:00:00|6510|6508|6506|6505|6520|6518|6501|6500|48057
1631113500000|2021-09-08 15:05:00|6507|6506|6500|6499|6510|6508|6497|6495|21174
1631113800000|2021-09-08 15:10:00|6501|6500|6504|6503|6507|6506|6501|6500|18772
1631114100000|2021-09-08 15:15:00|6505|6504|6509|6508|6509|6508|6503|6502|27467
1631114400000|2021-09-08 15:20:00|6510|6509|6510|6509|6511|6510|6505|6503|28530
1631114700000|2021-09-08 15:25:00|6511|6508|6500|6498|6512|6510|6495|6493|51870
1631170800000|2021-09-09 07:00:00|6470|6461|6436|6433|6477|6470|6423|6422|0
1631171100000|2021-09-09 07:05:00|6437|6434|6410|6407|6441|6438|6407|6406|0
1631171400000|2021-09-09 07:10:00|6409|6406|6417|6415|6422|6420|6400|6399|0
1631171700000|2021-09-09 07:15:00|6418|6416|6419|6416|6425|6423|6413|6411|0
1631172000000|2021-09-09 07:20:00|6418|6417|6425|6423|6425|6423|6411|6409|0
1631172300000|2021-09-09 07:25:00|6424|6422|6421|6420|6427|6425|6415|6413|0
1631172600000|2021-09-09 07:30:00|6422|6421|6417|6416|6423|6421|6413|6411|0
1631172900000|2021-09-09 07:35:00|6418|6417|6404|6403|6422|6420|6403|6402|0
1631173200000|2021-09-09 07:40:00|6405|6404|6405|6404|6409|6408|6401|6400|0
1631173500000|2021-09-09 07:45:00|6404|6403|6406|6404|6412|6410|6401|6400|0
1631173800000|2021-09-09 07:50:00|6407|6405|6423|6420|6424|6422|6401|6400|0
1631174100000|2021-09-09 07:55:00|6424|6421|6427|6425|6432|6431|6422|6421|0
1631174400000|2021-09-09 08:00:00|6428|6426|6433|6431|6436|6435|6428|6426|0
1631174700000|2021-09-09 08:05:00|6434|6432|6428|6427|6438|6437|6424|6422|0
1631175000000|2021-09-09 08:10:00|6427|6426|6432|6431|6435|6434|6425|6424|0
1631175300000|2021-09-09 08:15:00|6433|6432|6446|6444|6449|6448|6432|6430|0
1631175600000|2021-09-09 08:20:00|6447|6445|6439|6438|6449|6447|6439|6437|0
1631175900000|2021-09-09 08:25:00|6440|6439|6416|6413|6440|6439|6415|6413|0
1631176200000|2021-09-09 08:30:00|6415|6414|6416|6415|6424|6422|6411|6410|0
1631176500000|2021-09-09 08:35:00|6415|6414|6419|6418|6425|6424|6414|6412|0
1631176800000|2021-09-09 08:40:00|6420|6417|6415|6414|6423|6422|6415|6413|0
1631177100000|2021-09-09 08:45:00|6416|6415|6412|6410|6420|6418|6410|6409|0
1631177400000|2021-09-09 08:50:00|6411|6411|6416|6414|6417|6416|6411|6409|0
1631177700000|2021-09-09 08:55:00|6415|6415|6407|6405|6415|6415|6405|6403|0
1631178000000|2021-09-09 09:00:00|6406|6404|6395|6394|6407|6405|6393|6392|0
1631178300000|2021-09-09 09:05:00|6396|6395|6391|6390|6398|6397|6387|6385|0
1631178600000|2021-09-09 09:10:00|6390|6389|6387|6385|6400|6399|6383|6382|0
1631178900000|2021-09-09 09:15:00|6386|6386|6381|6380|6392|6391|6379|6377|0
1631179200000|2021-09-09 09:20:00|6380|6379|6383|6381|6384|6383|6379|6378|0
1631179500000|2021-09-09 09:25:00|6382|6382|6395|6394|6399|6398|6381|6380|0
1631179800000|2021-09-09 09:30:00|6394|6393|6393|6392|6402|6401|6389|6388|0
1631180100000|2021-09-09 09:35:00|6392|6391|6392|6390|6394|6393|6389|6388|0
1631180400000|2021-09-09 09:40:00|6391|6389|6390|6388|6396|6395|6388|6387|0
1631180700000|2021-09-09 09:45:00|6391|6390|6394|6393|6397|6396|6390|6389|0
1631181000000|2021-09-09 09:50:00|6395|6392|6388|6386|6395|6394|6385|6384|0
1631181300000|2021-09-09 09:55:00|6387|6387|6394|6393|6395|6394|6387|6385|0
1631181600000|2021-09-09 10:00:00|6395|6394|6395|6394|6399|6398|6394|6393|0
1631181900000|2021-09-09 10:05:00|6394|6393|6394|6393|6396|6395|6391|6389|0
1631182200000|2021-09-09 10:10:00|6393|6392|6394|6392|6397|6396|6393|6392|0
1631182500000|2021-09-09 10:15:00|6395|6393|6394|6393|6397|6396|6392|6391|0
1631182800000|2021-09-09 10:20:00|6393|6392|6392|6391|6396|6395|6390|6389|0
1631183100000|2021-09-09 10:25:00|6393|6392|6400|6399|6400|6399|6393|6392|0
1631183400000|2021-09-09 10:30:00|6401|6400|6397|6395|6406|6405|6396|6395|0
1631183700000|2021-09-09 10:35:00|6396|6394|6392|6391|6397|6396|6390|6389|0
1631184000000|2021-09-09 10:40:00|6393|6392|6389|6387|6395|6394|6388|6387|0
1631184300000|2021-09-09 10:45:00|6388|6388|6390|6389|6391|6390|6386|6385|0
1631184600000|2021-09-09 10:50:00|6389|6388|6389|6387|6390|6389|6386|6385|0
1631184900000|2021-09-09 10:55:00|6388|6388|6388|6387|6391|6390|6387|6386|0
1631185200000|2021-09-09 11:00:00|6390|6388|6393|6391|6394|6392|6390|6388|0
1631185500000|2021-09-09 11:05:00|6392|6392|6395|6393|6400|6399|6390|6389|0
1631185800000|2021-09-09 11:10:00|6394|6394|6389|6388|6395|6394|6388|6387|0
1631186100000|2021-09-09 11:15:00|6390|6389|6394|6393|6400|6399|6389|6388|0
1631186400000|2021-09-09 11:20:00|6393|6392|6393|6391|6394|6392|6389|6387|0
1631186700000|2021-09-09 11:25:00|6392|6392|6391|6390|6393|6392|6389|6388|0
1631187000000|2021-09-09 11:30:00|6392|6391|6392|6390|6397|6396|6391|6390|0
1631187300000|2021-09-09 11:35:00|6391|6391|6387|6386|6391|6391|6386|6385|0
1631187600000|2021-09-09 11:40:00|6388|6387|6379|6377|6388|6387|6378|6377|0
1631187900000|2021-09-09 11:45:00|6378|6378|6411|6410|6413|6412|6376|6375|0
1631188200000|2021-09-09 11:50:00|6412|6409|6415|6412|6416|6415|6406|6404|0
1631188500000|2021-09-09 11:55:00|6416|6413|6419|6418|6420|6418|6414|6412|0
1631188800000|2021-09-09 12:00:00|6420|6417|6420|6418|6420|6419|6414|6412|0
1631189100000|2021-09-09 12:05:00|6421|6419|6416|6414|6425|6423|6416|6414|0
1631189400000|2021-09-09 12:10:00|6417|6415|6421|6418|6428|6425|6414|6412|0
1631189700000|2021-09-09 12:15:00|6422|6419|6425|6423|6426|6424|6419|6418|0
1631190000000|2021-09-09 12:20:00|6426|6424|6409|6407|6426|6425|6406|6404|0
1631190300000|2021-09-09 12:25:00|6408|6408|6407|6404|6414|6413|6405|6404|0
1631190600000|2021-09-09 12:30:00|6408|6405|6415|6414|6420|6418|6405|6403|0
1631190900000|2021-09-09 12:35:00|6414|6413|6412|6410|6414|6413|6406|6404|0
1631191200000|2021-09-09 12:40:00|6411|6411|6412|6411|6419|6418|6408|6406|0
1631191500000|2021-09-09 12:45:00|6411|6410|6429|6427|6429|6427|6410|6408|0
1631191800000|2021-09-09 12:50:00|6428|6426|6428|6426|6432|6431|6420|6418|0
1631192100000|2021-09-09 12:55:00|6429|6427|6423|6421|6431|6429|6422|6420|0
1631192400000|2021-09-09 13:00:00|6422|6420|6425|6423|6426|6424|6420|6419|0
1631192700000|2021-09-09 13:05:00|6424|6422|6419|6418|6425|6423|6417|6415|0
1631193000000|2021-09-09 13:10:00|6420|6419|6415|6414|6420|6419|6412|6410|0
1631193300000|2021-09-09 13:15:00|6416|6415|6417|6416|6423|6422|6414|6413|0
1631193600000|2021-09-09 13:20:00|6416|6415|6412|6411|6417|6416|6411|6410|0
1631193900000|2021-09-09 13:25:00|6413|6412|6423|6421|6424|6422|6411|6410|0
1631194200000|2021-09-09 13:30:00|6421|6420|6435|6433|6435|6434|6413|6411|0
1631194500000|2021-09-09 13:35:00|6434|6434|6444|6442|6445|6444|6432|6430|0
1631194800000|2021-09-09 13:40:00|6443|6441|6446|6444|6452|6450|6442|6440|0
1631195100000|2021-09-09 13:45:00|6445|6445|6444|6443|6448|6446|6440|6438|0
1631195400000|2021-09-09 13:50:00|6445|6442|6448|6446|6450|6448|6443|6442|0
1631195700000|2021-09-09 13:55:00|6447|6447|6442|6441|6448|6447|6440|6438|0
1631196000000|2021-09-09 14:00:00|6443|6442|6464|6462|6464|6462|6443|6441|0
1631196300000|2021-09-09 14:05:00|6463|6461|6461|6460|6467|6466|6460|6458|0
1631196600000|2021-09-09 14:10:00|6460|6459|6469|6467|6470|6469|6458|6457|0
1631196900000|2021-09-09 14:15:00|6468|6468|6470|6469|6474|6473|6467|6465|0
1631197200000|2021-09-09 14:20:00|6471|6470|6476|6475|6480|6478|6470|6469|0
1631197500000|2021-09-09 14:25:00|6475|6474|6477|6475|6483|6482|6473|6472|0
1631197800000|2021-09-09 14:30:00|6478|6476|6485|6484|6487|6485|6477|6475|0
1631198100000|2021-09-09 14:35:00|6486|6485|6492|6490|6493|6492|6485|6484|0
1631198400000|2021-09-09 14:40:00|6491|6491|6485|6484|6493|6492|6485|6483|0
1631198700000|2021-09-09 14:45:00|6486|6485|6482|6481|6492|6490|6480|6478|0
1631199000000|2021-09-09 14:50:00|6483|6482|6484|6483|6484|6483|6478|6477|0
1631199300000|2021-09-09 14:55:00|6483|6482|6488|6486|6491|6489|6482|6480|0
1631199600000|2021-09-09 15:00:00|6487|6485|6487|6485|6490|6489|6481|6480|19681
1631199900000|2021-09-09 15:05:00|6486|6486|6485|6484|6490|6489|6485|6483|5664
1631200200000|2021-09-09 15:10:00|6486|6483|6486|6485|6487|6486|6484|6482|8783
1631200500000|2021-09-09 15:15:00|6487|6486|6477|6475|6487|6486|6475|6474|19098
1631200800000|2021-09-09 15:20:00|6476|6474|6465|6464|6477|6476|6463|6462|14785
1631201100000|2021-09-09 15:25:00|6464|6463|6466|6464|6470|6468|6461|6460|15242
1631257200000|2021-09-10 07:00:00|6485|6480|6479|6476|6497|6494|6470|6467|0
1631257500000|2021-09-10 07:05:00|6477|6477|6464|6462|6486|6483|6463|6461|0
1631257800000|2021-09-10 07:10:00|6465|6463|6473|6471|6480|6478|6463|6462|0
1631258100000|2021-09-10 07:15:00|6474|6470|6466|6463|6474|6472|6462|6461|0
1631258400000|2021-09-10 07:20:00|6465|6464|6473|6471|6476|6475|6463|6462|0
1631258700000|2021-09-10 07:25:00|6472|6472|6474|6471|6476|6474|6469|6467|0
1631259000000|2021-09-10 07:30:00|6473|6472|6469|6467|6476|6475|6463|6462|0
1631259300000|2021-09-10 07:35:00|6468|6466|6471|6469|6476|6474|6464|6463|0
1631259600000|2021-09-10 07:40:00|6470|6468|6472|6470|6475|6472|6466|6464|0
1631259900000|2021-09-10 07:45:00|6473|6471|6480|6477|6480|6479|6473|6471|0
1631260200000|2021-09-10 07:50:00|6479|6478|6476|6474|6485|6484|6475|6474|0
1631260500000|2021-09-10 07:55:00|6475|6473|6473|6471|6480|6477|6472|6470|0
1631260800000|2021-09-10 08:00:00|6472|6472|6478|6476|6478|6476|6469|6467|0
1631261100000|2021-09-10 08:05:00|6477|6477|6488|6485|6493|6491|6474|6473|0
1631261400000|2021-09-10 08:10:00|6487|6484|6487|6485|6490|6489|6485|6483|0
1631261700000|2021-09-10 08:15:00|6488|6486|6491|6490|6495|6493|6488|6486|0
1631262000000|2021-09-10 08:20:00|6492|6491|6490|6488|6493|6491|6487|6485|0
1631262300000|2021-09-10 08:25:00|6489|6489|6489|6487|6492|6491|6486|6484|0
1631262600000|2021-09-10 08:30:00|6488|6486|6498|6496|6498|6497|6486|6485|0
1631262900000|2021-09-10 08:35:00|6499|6497|6501|6499|6504|6502|6499|6496|0
1631263200000|2021-09-10 08:40:00|6500|6498|6500|6498|6503|6502|6497|6495|0
1631263500000|2021-09-10 08:45:00|6501|6499|6500|6498|6503|6501|6496|6495|0
1631263800000|2021-09-10 08:50:00|6499|6499|6503|6501|6503|6502|6497|6496|0
1631264100000|2021-09-10 08:55:00|6502|6502|6503|6501|6505|6504|6500|6499|0
1631264400000|2021-09-10 09:00:00|6502|6502|6502|6500|6508|6506|6499|6498|0
1631264700000|2021-09-10 09:05:00|6501|6499|6492|6490|6502|6501|6492|6490|0
1631265000000|2021-09-10 09:10:00|6493|6491|6482|6481|6495|6493|6481|6480|0
1631265300000|2021-09-10 09:15:00|6483|6480|6474|6473|6488|6487|6474|6472|0
1631265600000|2021-09-10 09:20:00|6475|6474|6471|6469|6477|6475|6469|6467|0
1631265900000|2021-09-10 09:25:00|6472|6470|6471|6470|6475|6473|6470|6469|0
1631266200000|2021-09-10 09:30:00|6470|6469|6466|6465|6474|6473|6466|6464|0
1631266500000|2021-09-10 09:35:00|6467|6464|6476|6475|6477|6476|6466|6464|0
1631266800000|2021-09-10 09:40:00|6477|6476|6481|6480|6482|6481|6476|6475|0
1631267100000|2021-09-10 09:45:00|6482|6481|6482|6480|6485|6484|6480|6479|0
1631267400000|2021-09-10 09:50:00|6481|6482|6481|6479|6483|6482|6477|6475|0
1631267700000|2021-09-10 09:55:00|6480|6480|6479|6477|6481|6480|6477|6476|0
1631268000000|2021-09-10 10:00:00|6478|6478|6479|6478|6483|6482|6478|6477|0
1631268300000|2021-09-10 10:05:00|6478|6477|6482|6481|6483|6482|6477|6476|0
1631268600000|2021-09-10 10:10:00|6481|6480|6484|6483|6485|6483|6480|6479|0
1631268900000|2021-09-10 10:15:00|6483|6482|6486|6485|6488|6486|6482|6480|0
1631269200000|2021-09-10 10:20:00|6485|6484|6482|6481|6487|6485|6482|6480|0
1631269500000|2021-09-10 10:25:00|6483|6480|6480|6479|6483|6481|6479|6478|0
1631269800000|2021-09-10 10:30:00|6479|6478|6467|6466|6480|6479|6466|6465|0
1631270100000|2021-09-10 10:35:00|6468|6467|6468|6467|6474|6472|6466|6465|0
1631270400000|2021-09-10 10:40:00|6469|6468|6475|6473|6478|6476|6469|6467|0
1631270700000|2021-09-10 10:45:00|6474|6472|6473|6472|6475|6473|6470|6469|0
1631271000000|2021-09-10 10:50:00|6472|6471|6475|6474|6475|6474|6470|6468|0
1631271300000|2021-09-10 10:55:00|6476|6473|6478|6476|6479|6478|6476|6473|0
1631271600000|2021-09-10 11:00:00|6477|6477|6471|6469|6478|6477|6470|6468|0
1631271900000|2021-09-10 11:05:00|6470|6470|6470|6468|6472|6471|6469|6467|0
1631272200000|2021-09-10 11:10:00|6469|6467|6468|6466|6469|6468|6466|6465|0
1631272500000|2021-09-10 11:15:00|6469|6467|6469|6468|6470|6469|6467|6466|0
1631272800000|2021-09-10 11:20:00|6470|6469|6476|6475|6477|6475|6470|6468|0
1631273100000|2021-09-10 11:25:00|6477|6476|6472|6471|6479|6477|6472|6471|0
1631273400000|2021-09-10 11:30:00|6473|6472|6468|6466|6473|6472|6466|6465|0
1631273700000|2021-09-10 11:35:00|6469|6467|6470|6469|6471|6470|6466|6465|0
1631274000000|2021-09-10 11:40:00|6471|6470|6469|6467|6472|6470|6464|6463|0
1631274300000|2021-09-10 11:45:00|6468|6468|6466|6465|6471|6469|6465|6464|0
1631274600000|2021-09-10 11:50:00|6467|6466|6472|6470|6473|6471|6467|6466|0
1631274900000|2021-09-10 11:55:00|6470|6469|6473|6472|6477|6475|6470|6469|0
1631275200000|2021-09-10 12:00:00|6472|6471|6474|6472|6477|6476|6472|6471|0
1631275500000|2021-09-10 12:05:00|6473|6473|6479|6477|6479|6477|6473|6472|0
1631275800000|2021-09-10 12:10:00|6478|6478|6478|6477|6480|6478|6477|6475|0
1631276100000|2021-09-10 12:15:00|6477|6476|6476|6475|6478|6477|6470|6469|0
1631276400000|2021-09-10 12:20:00|6477|6476|6473|6472|6479|6477|6472|6471|0
1631276700000|2021-09-10 12:25:00|6474|6471|6468|6467|6474|6471|6468|6467|0
1631277000000|2021-09-10 12:30:00|6469|6468|6475|6474|6476|6475|6469|6468|0
1631277300000|2021-09-10 12:35:00|6476|6475|6476|6474|6478|6476|6475|6473|0
1631277600000|2021-09-10 12:40:00|6475|6473|6476|6475|6478|6477|6473|6472|0
1631277900000|2021-09-10 12:45:00|6477|6474|6473|6472|6477|6476|6472|6470|0
1631278200000|2021-09-10 12:50:00|6472|6471|6471|6470|6473|6472|6470|6469|0
1631278500000|2021-09-10 12:55:00|6470|6469|6469|6468|6472|6471|6467|6466|0
1631278800000|2021-09-10 13:00:00|6470|6469|6472|6471|6474|6473|6467|6466|0
1631279100000|2021-09-10 13:05:00|6471|6470|6476|6474|6477|6476|6471|6470|0
1631279400000|2021-09-10 13:10:00|6475|6475|6473|6472|6477|6476|6473|6471|0
1631279700000|2021-09-10 13:15:00|6474|6473|6474|6472|6475|6474|6472|6471|0
1631280000000|2021-09-10 13:20:00|6473|6473|6472|6471|6474|6473|6469|6467|0
1631280300000|2021-09-10 13:25:00|6473|6470|6472|6471|6476|6475|6471|6469|0
1631280600000|2021-09-10 13:30:00|6473|6472|6486|6484|6488|6487|6470|6469|0
1631280900000|2021-09-10 13:35:00|6485|6485|6483|6482|6487|6485|6476|6475|0
1631281200000|2021-09-10 13:40:00|6482|6481|6481|6480|6490|6488|6480|6479|0
1631281500000|2021-09-10 13:45:00|6482|6481|6480|6479|6488|6486|6479|6477|0
1631281800000|2021-09-10 13:50:00|6479|6478|6471|6470|6480|6478|6467|6466|0
1631282100000|2021-09-10 13:55:00|6470|6469|6471|6469|6480|6478|6469|6467|0
1631282400000|2021-09-10 14:00:00|6470|6468|6467|6466|6473|6472|6467|6466|0
1631282700000|2021-09-10 14:05:00|6468|6467|6477|6475|6478|6477|6465|6464|0
1631283000000|2021-09-10 14:10:00|6476|6474|6480|6479|6480|6479|6471|6470|0
1631283300000|2021-09-10 14:15:00|6479|6478|6486|6484|6491|6490|6479|6478|0
1631283600000|2021-09-10 14:20:00|6485|6483|6487|6486|6489|6488|6484|6483|0
1631283900000|2021-09-10 14:25:00|6488|6487|6486|6484|6492|6490|6484|6483|0
1631284200000|2021-09-10 14:30:00|6485|6483|6478|6477|6486|6485|6476|6474|0
1631284500000|2021-09-10 14:35:00|6479|6478|6476|6474|6480|6479|6474|6473|0
1631284800000|2021-09-10 14:40:00|6477|6475|6473|6472|6479|6478|6473|6472|0
1631285100000|2021-09-10 14:45:00|6474|6473|6468|6466|6475|6473|6467|6465|0
1631285400000|2021-09-10 14:50:00|6467|6467|6466|6465|6475|6474|6465|6463|0
1631285700000|2021-09-10 14:55:00|6465|6464|6471|6469|6474|6472|6457|6456|0
1631286000000|2021-09-10 15:00:00|6470|6468|6474|6473|6475|6473|6468|6466|0
1631286300000|2021-09-10 15:05:00|6473|6472|6469|6468|6474|6473|6468|6467|0
1631286600000|2021-09-10 15:10:00|6470|6469|6469|6467|6470|6469|6465|6464|0
1631286900000|2021-09-10 15:15:00|6468|6468|6461|6460|6469|6468|6460|6458|0
1631287200000|2021-09-10 15:20:00|6460|6459|6452|6450|6461|6460|6446|6444|0
1631287500000|2021-09-10 15:25:00|6451|6451|6449|6448|6457|6456|6448|6446|0
1631516400000|2021-09-13 07:00:00|6479|6470|6507|6504|6510|6509|6465|6460|95558
1631516700000|2021-09-13 07:05:00|6506|6505|6543|6541|6548|6546|6506|6504|52773
1631517000000|2021-09-13 07:10:00|6544|6542|6546|6544|6555|6553|6544|6542|37825
1631517300000|2021-09-13 07:15:00|6547|6545|6537|6535|6557|6555|6533|6532|20646
1631517600000|2021-09-13 07:20:00|6536|6534|6549|6547|6554|6552|6536|6534|26529
1631517900000|2021-09-13 07:25:00|6550|6548|6558|6556|6558|6557|6548|6547|22928
1631518200000|2021-09-13 07:30:00|6559|6557|6568|6565|6569|6567|6558|6556|17232
1631518500000|2021-09-13 07:35:00|6569|6566|6564|6562|6569|6568|6558|6557|28639
1631518800000|2021-09-13 07:40:00|6563|6561|6568|6567|6568|6567|6559|6558|24416
1631519100000|2021-09-13 07:45:00|6569|6568|6577|6575|6579|6577|6569|6568|38675
1631519400000|2021-09-13 07:50:00|6578|6576|6578|6576|6584|6583|6574|6572|26727
1631519700000|2021-09-13 07:55:00|6577|6577|6565|6564|6577|6577|6562|6561|22622
1631520000000|2021-09-13 08:00:00|6566|6565|6569|6566|6570|6568|6562|6560|33173
1631520300000|2021-09-13 08:05:00|6570|6567|6567|6566|6574|6573|6565|6564|10107
1631520600000|2021-09-13 08:10:00|6568|6565|6564|6562|6572|6571|6562|6561|13285
1631520900000|2021-09-13 08:15:00|6565|6563|6568|6566|6569|6567|6563|6562|8184
1631521200000|2021-09-13 08:20:00|6569|6567|6564|6563|6572|6570|6564|6563|12416
1631521500000|2021-09-13 08:25:00|6565|6564|6567|6565|6570|6568|6564|6563|3795
1631521800000|2021-09-13 08:30:00|6568|6566|6563|6561|6570|6568|6562|6561|8688
1631522100000|2021-09-13 08:35:00|6562|6560|6555|6553|6563|6562|6554|6553|11296
1631522400000|2021-09-13 08:40:00|6556|6554|6549|6547|6556|6555|6546|6544|38522
1631522700000|2021-09-13 08:45:00|6550|6548|6556|6554|6559|6558|6550|6547|52863
1631523000000|2021-09-13 08:50:00|6555|6553|6551|6550|6558|6557|6551|6550|14062
1631523300000|2021-09-13 08:55:00|6552|6551|6556|6555|6557|6555|6551|6550|13250
1631523600000|2021-09-13 09:00:00|6557|6556|6554|6553|6560|6558|6554|6552|11999
1631523900000|2021-09-13 09:05:00|6555|6554|6554|6552|6562|6560|6553|6552|8742
1631524200000|2021-09-13 09:10:00|6553|6553|6546|6545|6554|6553|6546|6544|8811
1631524500000|2021-09-13 09:15:00|6545|6544|6552|6551|6553|6551|6545|6543|4586
1631524800000|2021-09-13 09:20:00|6553|6552|6554|6553|6558|6557|6553|6552|4339
1631525100000|2021-09-13 09:25:00|6555|6554|6557|6556|6559|6557|6554|6553|3263
1631525400000|2021-09-13 09:30:00|6558|6557|6552|6551|6560|6559|6551|6550|4654
1631525700000|2021-09-13 09:35:00|6553|6552|6555|6553|6557|6556|6552|6551|1614
1631526000000|2021-09-13 09:40:00|6554|6552|6551|6550|6554|6552|6550|6549|6172
1631526300000|2021-09-13 09:45:00|6552|6551|6557|6555|6560|6559|6551|6550|21846
1631526600000|2021-09-13 09:50:00|6556|6556|6559|6557|6560|6559|6555|6554|11918
1631526900000|2021-09-13 09:55:00|6558|6558|6557|6555|6561|6559|6556|6554|6619
1631527200000|2021-09-13 10:00:00|6556|6556|6560|6558|6560|6559|6554|6552|4368
1631527500000|2021-09-13 10:05:00|6559|6557|6563|6561|6568|6567|6558|6556|11881
1631527800000|2021-09-13 10:10:00|6562|6560|6561|6560|6565|6564|6559|6558|5357
1631528100000|2021-09-13 10:15:00|6562|6561|6567|6565|6569|6568|6562|6561|7989
1631528400000|2021-09-13 10:20:00|6566|6566|6564|6563|6567|6566|6563|6561|4101
1631528700000|2021-09-13 10:25:00|6565|6564|6571|6569|6571|6570|6565|6563|16839
1631529000000|2021-09-13 10:30:00|6572|6570|6580|6578|6580|6579|6571|6570|26404
1631529300000|2021-09-13 10:35:00|6579|6577|6579|6577|6584|6582|6575|6574|26678
1631529600000|2021-09-13 10:40:00|6578|6576|6580|6579|6582|6581|6576|6575|8673
1631529900000|2021-09-13 10:45:00|6581|6580|6579|6577|6581|6580|6575|6574|11004
1631530200000|2021-09-13 10:50:00|6580|6578|6573|6572|6583|6582|6573|6572|14789
1631530500000|2021-09-13 10:55:00|6574|6573|6575|6574|6578|6577|6572|6571|31790
1631530800000|2021-09-13 11:00:00|6573|6573|6580|6578|6580|6578|6572|6571|5461
1631531100000|2021-09-13 11:05:00|6579|6579|6571|6569|6581|6580|6568|6567|22796
1631531400000|2021-09-13 11:10:00|6570|6570|6574|6571|6575|6573|6567|6565|6590
1631531700000|2021-09-13 11:15:00|6573|6572|6572|6571|6575|6574|6571|6570|6243
1631532000000|2021-09-13 11:20:00|6571|6570|6572|6571|6575|6574|6569|6567|8390
1631532300000|2021-09-13 11:25:00|6573|6570|6568|6567|6573|6570|6567|6566|3030
1631532600000|2021-09-13 11:30:00|6567|6566|6563|6561|6567|6566|6562|6561|5385
1631532900000|2021-09-13 11:35:00|6562|6560|6569|6568|6569|6568|6561|6560|9206
1631533200000|2021-09-13 11:40:00|6570|6569|6573|6571|6573|6572|6567|6565|10469
1631533500000|2021-09-13 11:45:00|6572|6572|6577|6575|6578|6576|6572|6571|3058
1631533800000|2021-09-13 11:50:00|6578|6576|6579|6578|6581|6580|6577|6575|6268
1631534100000|2021-09-13 11:55:00|6580|6579|6581|6580|6582|6580|6578|6577|8294
1631534400000|2021-09-13 12:00:00|6580|6579|6580|6579|6582|6581|6575|6574|11179
1631534700000|2021-09-13 12:05:00|6581|6580|6581|6579|6584|6582|6580|6578|5998
1631535000000|2021-09-13 12:10:00|6580|6580|6574|6573|6581|6580|6574|6572|1913
1631535300000|2021-09-13 12:15:00|6573|6572|6572|6571|6575|6574|6571|6570|1481
1631535600000|2021-09-13 12:20:00|6573|6572|6573|6572|6576|6575|6572|6571|3728
1631535900000|2021-09-13 12:25:00|6572|6571|6567|6565|6574|6572|6566|6565|5028
1631536200000|2021-09-13 12:30:00|6568|6566|6565|6564|6569|6568|6564|6563|6132
1631536500000|2021-09-13 12:35:00|6564|6563|6563|6562|6566|6565|6562|6561|6289
1631536800000|2021-09-13 12:40:00|6564|6563|6568|6566|6568|6567|6564|6562|3903
1631537100000|2021-09-13 12:45:00|6567|6565|6568|6567|6571|6570|6566|6564|10554
1631537400000|2021-09-13 12:50:00|6567|6566|6567|6566|6570|6569|6566|6565|9856
1631537700000|2021-09-13 12:55:00|6566|6565|6562|6561|6566|6566|6562|6560|2352
1631538000000|2021-09-13 13:00:00|6563|6562|6560|6559|6563|6562|6559|6557|5122
1631538300000|2021-09-13 13:05:00|6561|6560|6558|6556|6562|6561|6555|6553|4329
1631538600000|2021-09-13 13:10:00|6557|6557|6557|6556|6560|6559|6557|6556|2156
1631538900000|2021-09-13 13:15:00|6558|6557|6549|6548|6559|6557|6549|6547|11174
1631539200000|2021-09-13 13:20:00|6550|6549|6545|6543|6553|6551|6544|6542|17812
1631539500000|2021-09-13 13:25:00|6544|6544|6546|6545|6550|6548|6544|6543|4622
1631539800000|2021-09-13 13:30:00|6547|6546|6547|6545|6557|6556|6539|6538|22685
1631540100000|2021-09-13 13:35:00|6548|6547|6555|6553|6556|6554|6542|6541|8600
1631540400000|2021-09-13 13:40:00|6556|6554|6562|6561|6564|6563|6552|6551|9235
1631540700000|2021-09-13 13:45:00|6563|6562|6565|6563|6569|6568|6561|6560|8342
1631541000000|2021-09-13 13:50:00|6564|6564|6562|6561|6574|6572|6562|6560|8243
1631541300000|2021-09-13 13:55:00|6563|6562|6548|6546|6565|6563|6547|6545|15965
1631541600000|2021-09-13 14:00:00|6547|6547|6535|6534|6549|6547|6533|6532|24429
1631541900000|2021-09-13 14:05:00|6534|6533|6526|6524|6535|6533|6522|6521|20383
1631542200000|2021-09-13 14:10:00|6525|6523|6534|6532|6535|6534|6522|6521|8762
1631542500000|2021-09-13 14:15:00|6533|6531|6536|6535|6539|6537|6530|6528|12320
1631542800000|2021-09-13 14:20:00|6535|6534|6533|6532|6541|6540|6532|6530|21390
1631543100000|2021-09-13 14:25:00|6534|6531|6539|6537|6539|6538|6531|6530|10052
1631543400000|2021-09-13 14:30:00|6538|6536|6543|6541|6544|6542|6532|6530|46881
1631543700000|2021-09-13 14:35:00|6542|6542|6550|6548|6553|6550|6539|6537|11804
1631544000000|2021-09-13 14:40:00|6549|6549|6545|6542|6551|6549|6542|6540|16987
1631544300000|2021-09-13 14:45:00|6546|6543|6558|6557|6561|6560|6545|6543|8705
1631544600000|2021-09-13 14:50:00|6559|6556|6559|6558|6560|6559|6556|6555|2714
1631544900000|2021-09-13 14:55:00|6560|6559|6563|6561|6564|6563|6559|6558|22801
1631545200000|2021-09-13 15:00:00|6562|6562|6561|6560|6564|6562|6560|6558|14512
1631545500000|2021-09-13 15:05:00|6562|6561|6556|6554|6562|6561|6553|6552|7813
1631545800000|2021-09-13 15:10:00|6555|6555|6551|6550|6557|6556|6548|6547|11348
1631546100000|2021-09-13 15:15:00|6550|6549|6550|6549|6552|6551|6544|6543|33644
1631546400000|2021-09-13 15:20:00|6551|6548|6551|6550|6552|6551|6547|6546|15802
1631546700000|2021-09-13 15:25:00|6552|6551|6555|6553|6555|6554|6551|6550|9619
1631602800000|2021-09-14 07:00:00|6575|6570|6579|6576|6585|6583|6569|6566|0
1631603100000|2021-09-14 07:05:00|6580|6577|6580|6578|6584|6582|6574|6573|0
1631603400000|2021-09-14 07:10:00|6581|6579|6562|6560|6582|6580|6561|6560|0
1631603700000|2021-09-14 07:15:00|6563|6561|6563|6561|6567|6565|6555|6552|0
1631604000000|2021-09-14 07:20:00|6562|6560|6547|6545|6564|6562|6543|6541|0
1631604300000|2021-09-14 07:25:00|6548|6546|6561|6559|6562|6560|6546|6544|0
1631604600000|2021-09-14 07:30:00|6562|6560|6555|6553|6564|6562|6553|6551|0
1631604900000|2021-09-14 07:35:00|6556|6554|6554|6552|6560|6559|6548|6546|0
1631605200000|2021-09-14 07:40:00|6555|6553|6548|6546|6556|6555|6547|6545|0
1631605500000|2021-09-14 07:45:00|6549|6547|6546|6544|6549|6547|6540|6538|0
1631605800000|2021-09-14 07:50:00|6545|6543|6549|6548|6553|6551|6544|6543|0
1631606100000|2021-09-14 07:55:00|6550|6549|6568|6566|6569|6566|6549|6549|0
1631606400000|2021-09-14 08:00:00|6567|6567|6567|6565|6575|6574|6561|6559|0
1631606700000|2021-09-14 08:05:00|6568|6566|6567|6565|6571|6568|6561|6560|0
1631607000000|2021-09-14 08:10:00|6566|6564|6566|6565|6570|6568|6565|6562|0
1631607300000|2021-09-14 08:15:00|6565|6564|6566|6565|6568|6566|6561|6560|0
1631607600000|2021-09-14 08:20:00|6565|6564|6569|6567|6575|6572|6564|6563|0
1631607900000|2021-09-14 08:25:00|6570|6568|6578|6576|6580|6579|6569|6567|0
1631608200000|2021-09-14 08:30:00|6579|6577|6587|6586|6590|6589|6579|6577|0
1631608500000|2021-09-14 08:35:00|6588|6587|6595|6593|6595|6594|6588|6587|0
1631608800000|2021-09-14 08:40:00|6596|6594|6595|6594|6598|6597|6593|6591|0
1631609100000|2021-09-14 08:45:00|6596|6595|6594|6592|6596|6595|6590|6589|0
1631609400000|2021-09-14 08:50:00|6593|6591|6596|6595|6597|6596|6591|6590|0
1631609700000|2021-09-14 08:55:00|6597|6594|6600|6599|6600|6599|6593|6592|0
1631610000000|2021-09-14 09:00:00|6601|6600|6604|6602|6606|6605|6601|6600|0
1631610300000|2021-09-14 09:05:00|6603|6601|6608|6607|6612|6610|6602|6601|0
1631610600000|2021-09-14 09:10:00|6607|6606|6615|6614|6615|6614|6606|6604|0
1631610900000|2021-09-14 09:15:00|6616|6615|6614|6612|6619|6618|6611|6610|0
1631611200000|2021-09-14 09:20:00|6613|6611|6606|6605|6616|6615|6606|6605|0
1631611500000|2021-09-14 09:25:00|6605|6604|6605|6604|6606|6605|6602|6601|0
1631611800000|2021-09-14 09:30:00|6606|6605|6612|6610|6612|6611|6602|6601|0
1631612100000|2021-09-14 09:35:00|6611|6609|6602|6601|6613|6612|6602|6600|0
1631612400000|2021-09-14 09:40:00|6603|6600|6598|6596|6607|6606|6598|6596|0
1631612700000|2021-09-14 09:45:00|6597|6597|6600|6599|6600|6599|6594|6592|0
1631613000000|2021-09-14 09:50:00|6599|6598|6600|6598|6607|6606|6597|6596|0
1631613300000|2021-09-14 09:55:00|6599|6597|6602|6601|6605|6604|6599|6597|0
1631613600000|2021-09-14 10:00:00|6601|6600|6602|6601|6605|6604|6601|6599|0
1631613900000|2021-09-14 10:05:00|6603|6602|6603|6601|6604|6603|6601|6599|0
1631614200000|2021-09-14 10:10:00|6602|6600|6604|6603|6605|6604|6601|6600|0
1631614500000|2021-09-14 10:15:00|6605|6604|6603|6601|6608|6607|6602|6601|0
1631614800000|2021-09-14 10:20:00|6602|6602|6599|6598|6604|6603|6598|6597|0
1631615100000|2021-09-14 10:25:00|6600|6599|6604|6602|6605|6603|6599|6598|0
1631615400000|2021-09-14 10:30:00|6605|6603|6603|6601|6605|6603|6599|6598|0
1631615700000|2021-09-14 10:35:00|6604|6602|6604|6603|6604|6603|6602|6601|0
1631616000000|2021-09-14 10:40:00|6603|6602|6607|6606|6608|6607|6603|6601|0
1631616300000|2021-09-14 10:45:00|6606|6605|6605|6603|6608|6606|6603|6602|0
1631616600000|2021-09-14 10:50:00|6604|6604|6597|6596|6606|6605|6597|6595|0
1631616900000|2021-09-14 10:55:00|6596|6595|6597|6596|6598|6596|6593|6592|0
1631617200000|2021-09-14 11:00:00|6601|6595|6590|6589|6601|6598|6588|6587|0
1631617500000|2021-09-14 11:05:00|6589|6588|6582|6581|6590|6588|6581|6580|0
1631617800000|2021-09-14 11:10:00|6583|6582|6583|6581|6584|6582|6579|6578|0
1631618100000|2021-09-14 11:15:00|6584|6582|6585|6583|6585|6584|6580|6578|0
1631618400000|2021-09-14 11:20:00|6586|6584|6585|6584|6586|6585|6581|6580|0
1631618700000|2021-09-14 11:25:00|6584|6583|6586|6584|6591|6590|6584|6583|0
1631619000000|2021-09-14 11:30:00|6585|6583|6592|6590|6593|6592|6583|6582|0
1631619300000|2021-09-14 11:35:00|6591|6591|6588|6587|6594|6593|6585|6583|0
1631619600000|2021-09-14 11:40:00|6589|6588|6588|6586|6592|6591|6587|6585|0
1631619900000|2021-09-14 11:45:00|6587|6585|6584|6583|6587|6586|6583|6582|0
1631620200000|2021-09-14 11:50:00|6583|6582|6582|6581|6585|6583|6578|6576|0
1631620500000|2021-09-14 11:55:00|6581|6580|6587|6585|6588|6586|6580|6578|0
1631620800000|2021-09-14 12:00:00|6586|6584|6591|6590|6592|6590|6582|6581|0
1631621100000|2021-09-14 12:05:00|6592|6591|6586|6585|6592|6591|6584|6582|0
1631621400000|2021-09-14 12:10:00|6587|6584|6585|6584|6587|6586|6581|6580|0
1631621700000|2021-09-14 12:15:00|6586|6585|6588|6587|6591|6590|6585|6584|0
1631622000000|2021-09-14 12:20:00|6587|6586|6591|6590|6592|6591|6586|6585|0
1631622300000|2021-09-14 12:25:00|6589|6589|6591|6589|6592|6591|6587|6586|0
1631622600000|2021-09-14 12:30:00|6593|6590|6607|6605|6609|6607|6590|6589|0
1631622900000|2021-09-14 12:35:00|6608|6606|6605|6604|6615|6614|6605|6603|0
1631623200000|2021-09-14 12:40:00|6606|6605|6604|6603|6611|6609|6601|6600|0
1631623500000|2021-09-14 12:45:00|6605|6604|6609|6607|6611|6609|6604|6603|0
1631623800000|2021-09-14 12:50:00|6610|6608|6609|6607|6615|6613|6608|6607|0
1631624100000|2021-09-14 12:55:00|6608|6606|6608|6607|6612|6611|6605|6604|0
1631624400000|2021-09-14 13:00:00|6609|6608|6621|6619|6622|6621|6609|6608|0
1631624700000|2021-09-14 13:05:00|6620|6618|6621|6619|6623|6622|6617|6616|0
1631625000000|2021-09-14 13:10:00|6620|6620|6622|6621|6624|6623|6620|6618|0
1631625300000|2021-09-14 13:15:00|6621|6620|6621|6620|6624|6623|6620|6619|0
1631625600000|2021-09-14 13:20:00|6622|6619|6626|6625|6629|6628|6622|6619|0
1631625900000|2021-09-14 13:25:00|6627|6624|6624|6623|6629|6628|6623|6622|0
1631626200000|2021-09-14 13:30:00|6625|6624|6618|6616|6625|6624|6613|6612|0
1631626500000|2021-09-14 13:35:00|6617|6615|6615|6614|6619|6617|6609|6607|0
1631626800000|2021-09-14 13:40:00|6616|6613|6616|6615|6618|6617|6612|6610|0
1631627100000|2021-09-14 13:45:00|6615|6614|6605|6603|6617|6615|6605|6603|0
1631627400000|2021-09-14 13:50:00|6606|6604|6599|6598|6608|6607|6597|6595|0
1631627700000|2021-09-14 13:55:00|6600|6599|6591|6589|6600|6599|6589|6588|0
1631628000000|2021-09-14 14:00:00|6590|6590|6580|6579|6591|6590|6578|6577|0
1631628300000|2021-09-14 14:05:00|6579|6578|6583|6581|6588|6586|6579|6577|0
1631628600000|2021-09-14 14:10:00|6582|6582|6571|6570|6583|6582|6570|6569|0
1631628900000|2021-09-14 14:15:00|6570|6569|6564|6563|6572|6571|6561|6560|0
1631629200000|2021-09-14 14:20:00|6565|6564|6560|6559|6569|6567|6560|6558|0
1631629500000|2021-09-14 14:25:00|6559|6558|6557|6556|6563|6562|6556|6555|0
1631629800000|2021-09-14 14:30:00|6556|6555|6549|6547|6558|6557|6547|6545|0
1631630100000|2021-09-14 14:35:00|6548|6546|6545|6543|6551|6550|6541|6540|0
1631630400000|2021-09-14 14:40:00|6544|6542|6547|6546|6548|6546|6541|6539|0
1631630700000|2021-09-14 14:45:00|6546|6545|6556|6555|6557|6555|6546|6545|0
1631631000000|2021-09-14 14:50:00|6555|6554|6552|6551|6556|6555|6551|6549|0
1631631300000|2021-09-14 14:55:00|6551|6550|6557|6556|6559|6558|6551|6550|0
1631631600000|2021-09-14 15:00:00|6558|6557|6549|6548|6561|6560|6549|6547|0
1631631900000|2021-09-14 15:05:00|6548|6547|6553|6552|6553|6552|6547|6546|0
1631632200000|2021-09-14 15:10:00|6552|6551|6552|6551|6556|6554|6552|6550|0
1631632500000|2021-09-14 15:15:00|6553|6550|6558|6557|6560|6558|6553|6550|0
1631632800000|2021-09-14 15:20:00|6559|6558|6563|6562|6563|6562|6558|6556|0
1631633100000|2021-09-14 15:25:00|6562|6561|6562|6559|6563|6562|6556|6555|0
1631689200000|2021-09-15 07:00:00|6550|6545|6550|6549|6568|6565|6550|6545|0
1631689500000|2021-09-15 07:05:00|6551|6550|6550|6547|6562|6559|6547|6545|0
1631689800000|2021-09-15 07:10:00|6549|6546|6561|6559|6569|6566|6548|6546|0
1631690100000|2021-09-15 07:15:00|6562|6560|6573|6570|6577|6575|6562|6558|0
1631690400000|2021-09-15 07:20:00|6572|6571|6554|6552|6575|6573|6551|6549|0
1631690700000|2021-09-15 07:25:00|6553|6551|6549|6547|6557|6554|6548|6547|0
1631691000000|2021-09-15 07:30:00|6548|6548|6544|6542|6552|6551|6542|6540|0
1631691300000|2021-09-15 07:35:00|6543|6543|6544|6542|6549|6547|6539|6538|0
1631691600000|2021-09-15 07:40:00|6543|6541|6530|6528|6543|6542|6529|6528|0
1631691900000|2021-09-15 07:45:00|6529|6527|6522|6520|6530|6528|6519|6517|0
1631692200000|2021-09-15 07:50:00|6523|6521|6518|6516|6525|6524|6518|6516|0
1631692500000|2021-09-15 07:55:00|6519|6517|6525|6523|6529|6527|6517|6516|0
1631692800000|2021-09-15 08:00:00|6526|6524|6527|6526|6531|6530|6524|6523|0
1631693100000|2021-09-15 08:05:00|6528|6527|6531|6530|6532|6531|6525|6523|0
1631693400000|2021-09-15 08:10:00|6532|6529|6524|6523|6532|6530|6522|6520|0
1631693700000|2021-09-15 08:15:00|6525|6522|6530|6529|6533|6531|6523|6522|0
1631694000000|2021-09-15 08:20:00|6531|6530|6520|6518|6531|6530|6520|6518|0
1631694300000|2021-09-15 08:25:00|6519|6519|6524|6523|6526|6525|6515|6514|0
1631694600000|2021-09-15 08:30:00|6525|6524|6528|6526|6533|6532|6522|6521|0
1631694900000|2021-09-15 08:35:00|6529|6527|6530|6529|6533|6532|6526|6524|0
1631695200000|2021-09-15 08:40:00|6531|6530|6532|6531|6534|6533|6529|6527|0
1631695500000|2021-09-15 08:45:00|6533|6532|6529|6527|6536|6534|6526|6525|0
1631695800000|2021-09-15 08:50:00|6528|6526|6523|6521|6528|6527|6521|6520|0
1631696100000|2021-09-15 08:55:00|6522|6520|6524|6523|6527|6526|6520|6519|0
1631696400000|2021-09-15 09:00:00|6523|6522|6528|6526|6529|6528|6523|6522|0
1631696700000|2021-09-15 09:05:00|6527|6527|6533|6532|6535|6534|6527|6525|0
1631697000000|2021-09-15 09:10:00|6534|6531|6533|6531|6536|6535|6531|6529|0
1631697300000|2021-09-15 09:15:00|6532|6530|6539|6538|6539|6538|6530|6529|0
1631697600000|2021-09-15 09:20:00|6538|6537|6531|6530|6540|6539|6531|6530|0
1631697900000|2021-09-15 09:25:00|6530|6529|6525|6524|6531|6530|6522|6520|0
1631698200000|2021-09-15 09:30:00|6524|6522|6527|6526|6528|6526|6520|6518|0
1631698500000|2021-09-15 09:35:00|6526|6525|6524|6523|6527|6526|6522|6520|0
1631698800000|2021-09-15 09:40:00|6525|6524|6525|6524|6528|6527|6521|6519|0
1631699100000|2021-09-15 09:45:00|6524|6523|6532|6531|6533|6531|6524|6523|0
1631699400000|2021-09-15 09:50:00|6533|6530|6532|6531|6535|6534|6529|6528|0
1631699700000|2021-09-15 09:55:00|6533|6532|6521|6520|6533|6532|6521|6520|0
1631700000000|2021-09-15 10:00:00|6522|6521|6521|6520|6524|6523|6518|6517|0
1631700300000|2021-09-15 10:05:00|6522|6521|6516|6515|6522|6521|6512|6510|0
1631700600000|2021-09-15 10:10:00|6515|6514|6507|6506|6516|6515|6507|6506|0
1631700900000|2021-09-15 10:15:00|6506|6505|6503|6502|6508|6506|6502|6501|0
1631701200000|2021-09-15 10:20:00|6502|6501|6499|6498|6504|6503|6498|6497|0
1631701500000|2021-09-15 10:25:00|6498|6497|6495|6494|6501|6500|6494|6493|0
1631701800000|2021-09-15 10:30:00|6494|6493|6497|6495|6501|6500|6494|6493|0
1631702100000|2021-09-15 10:35:00|6496|6496|6500|6499|6502|6500|6496|6495|0
1631702400000|2021-09-15 10:40:00|6499|6498|6496|6495|6499|6498|6496|6495|0
1631702700000|2021-09-15 10:45:00|6497|6496|6498|6497|6500|6499|6496|6495|0
1631703000000|2021-09-15 10:50:00|6497|6496|6494|6493|6499|6497|6494|6493|0
1631703300000|2021-09-15 10:55:00|6493|6492|6496|6495|6498|6496|6492|6491|0
1631703600000|2021-09-15 11:00:00|6498|6496|6497|6496|6498|6497|6495|6494|0
1631703900000|2021-09-15 11:05:00|6496|6495|6498|6497|6500|6499|6495|6494|0
1631704200000|2021-09-15 11:10:00|6499|6498|6497|6496|6504|6503|6494|6493|0
1631704500000|2021-09-15 11:15:00|6496|6495|6503|6502|6505|6503|6496|6495|0
1631704800000|2021-09-15 11:20:00|6502|6501|6505|6504|6507|6505|6501|6500|0
1631705100000|2021-09-15 11:25:00|6504|6503|6498|6497|6504|6503|6498|6497|0
1631705400000|2021-09-15 11:30:00|6499|6498|6493|6492|6499|6498|6493|6492|0
1631705700000|2021-09-15 11:35:00|6494|6493|6494|6492|6495|6494|6492|6490|0
1631706000000|2021-09-15 11:40:00|6493|6491|6498|6496|6498|6496|6492|6490|0
1631706300000|2021-09-15 11:45:00|6499|6497|6499|6498|6503|6501|6497|6496|0
1631706600000|2021-09-15 11:50:00|6500|6499|6503|6502|6505|6503|6499|6498|0
1631706900000|2021-09-15 11:55:00|6504|6503|6504|6503|6507|6506|6503|6502|0
1631707200000|2021-09-15 12:00:00|6505|6504|6505|6504|6507|6506|6503|6502|0
1631707500000|2021-09-15 12:05:00|6506|6505|6500|6498|6506|6505|6498|6497|0
1631707800000|2021-09-15 12:10:00|6499|6497|6491|6490|6500|6498|6491|6490|0
1631708100000|2021-09-15 12:15:00|6490|6489|6489|6488|6493|6492|6488|6487|0
1631708400000|2021-09-15 12:20:00|6490|6489|6473|6472|6491|6490|6472|6471|0
1631708700000|2021-09-15 12:25:00|6474|6471|6484|6482|6484|6482|6473|6471|0
1631709000000|2021-09-15 12:30:00|6483|6483|6497|6495|6504|6503|6483|6482|0
1631709300000|2021-09-15 12:35:00|6498|6496|6497|6495|6502|6500|6495|6493|0
1631709600000|2021-09-15 12:40:00|6498|6496|6494|6492|6501|6500|6490|6488|0
1631709900000|2021-09-15 12:45:00|6493|6491|6492|6490|6497|6495|6491|6490|0
1631710200000|2021-09-15 12:50:00|6493|6491|6498|6497|6500|6499|6493|6491|0
1631710500000|2021-09-15 12:55:00|6499|6498|6497|6496|6500|6499|6495|6494|0
1631710800000|2021-09-15 13:00:00|6496|6495|6496|6495|6500|6499|6494|6492|0
1631711100000|2021-09-15 13:05:00|6497|6496|6497|6496|6499|6498|6495|6494|0
1631711400000|2021-09-15 13:10:00|6498|6497|6497|6496|6499|6498|6496|6495|0
1631711700000|2021-09-15 13:15:00|6496|6495|6494|6493|6499|6498|6493|6492|0
1631712000000|2021-09-15 13:20:00|6495|6494|6495|6494|6500|6498|6489|6488|0
1631712300000|2021-09-15 13:25:00|6494|6493|6492|6491|6495|6494|6488|6487|0
1631712600000|2021-09-15 13:30:00|6493|6492|6493|6492|6499|6498|6492|6491|0
1631712900000|2021-09-15 13:35:00|6494|6493|6495|6494|6500|6498|6488|6487|0
1631713200000|2021-09-15 13:40:00|6494|6493|6500|6498|6500|6499|6492|6491|0
1631713500000|2021-09-15 13:45:00|6499|6499|6525|6523|6527|6525|6499|6498|0
1631713800000|2021-09-15 13:50:00|6526|6524|6521|6519|6532|6530|6521|6519|0
1631714100000|2021-09-15 13:55:00|6522|6520|6512|6510|6529|6528|6511|6509|0
1631714400000|2021-09-15 14:00:00|6513|6511|6525|6523|6527|6526|6510|6508|0
1631714700000|2021-09-15 14:05:00|6524|6524|6514|6513|6524|6524|6511|6510|0
1631715000000|2021-09-15 14:10:00|6513|6512|6501|6500|6514|6513|6497|6496|0
1631715300000|2021-09-15 14:15:00|6500|6499|6514|6513|6515|6513|6494|6493|0
1631715600000|2021-09-15 14:20:00|6515|6514|6508|6506|6515|6514|6503|6502|0
1631715900000|2021-09-15 14:25:00|6507|6507|6506|6505|6510|6508|6505|6503|0
1631716200000|2021-09-15 14:30:00|6507|6506|6504|6503|6516|6515|6504|6503|0
1631716500000|2021-09-15 14:35:00|6503|6502|6495|6494|6505|6504|6495|6494|0
1631716800000|2021-09-15 14:40:00|6494|6493|6480|6478|6495|6494|6478|6477|0
1631717100000|2021-09-15 14:45:00|6481|6479|6485|6483|6487|6485|6477|6476|0
1631717400000|2021-09-15 14:50:00|6486|6484|6481|6480|6489|6487|6479|6478|0
1631717700000|2021-09-15 14:55:00|6482|6481|6487|6486|6489|6488|6479|6478|0
1631718000000|2021-09-15 15:00:00|6488|6487|6491|6489|6494|6493|6486|6485|0
1631718300000|2021-09-15 15:05:00|6490|6490|6486|6484|6495|6493|6485|6484|0
1631718600000|2021-09-15 15:10:00|6485|6485|6477|6475|6489|6487|6476|6475|0
1631718900000|2021-09-15 15:15:00|6476|6476|6480|6479|6482|6480|6476|6475|0
1631719200000|2021-09-15 15:20:00|6479|6478|6476|6475|6483|6482|6476|6475|0
1631719500000|2021-09-15 15:25:00|6477|6476|6479|6478|6483|6482|6476|6475|0
1631775600000|2021-09-16 07:00:00|6517|6507|6540|6538|6544|6543|6513|6507|0
1631775900000|2021-09-16 07:05:00|6539|6537|6532|6529|6540|6538|6523|6521|0
1631776200000|2021-09-16 07:10:00|6528|6530|6542|6539|6543|6540|6514|6512|0
1631776500000|2021-09-16 07:15:00|6541|6538|6535|6532|6543|6542|6529|6527|0
1631776800000|2021-09-16 07:20:00|6534|6533|6564|6561|6565|6563|6533|6531|0
1631777100000|2021-09-16 07:25:00|6563|6560|6562|6559|6570|6569|6557|6555|0
1631777400000|2021-09-16 07:30:00|6563|6560|6568|6566|6568|6566|6558|6556|0
1631777700000|2021-09-16 07:35:00|6569|6567|6572|6570|6579|6578|6569|6566|0
1631778000000|2021-09-16 07:40:00|6571|6569|6567|6565|6576|6574|6563|6562|0
1631778300000|2021-09-16 07:45:00|6568|6566|6560|6559|6570|6568|6559|6557|0
1631778600000|2021-09-16 07:50:00|6561|6560|6570|6568|6573|6570|6561|6560|0
1631778900000|2021-09-16 07:55:00|6569|6567|6566|6565|6570|6568|6562|6561|0
1631779200000|2021-09-16 08:00:00|6565|6564|6566|6564|6571|6570|6563|6561|0
1631779500000|2021-09-16 08:05:00|6567|6565|6565|6563|6568|6567|6561|6560|0
1631779800000|2021-09-16 08:10:00|6566|6564|6572|6570|6574|6573|6566|6564|0
1631780100000|2021-09-16 08:15:00|6571|6569|6577|6575|6582|6581|6569|6568|0
1631780400000|2021-09-16 08:20:00|6578|6576|6571|6569|6578|6577|6570|6568|0
1631780700000|2021-09-16 08:25:00|6570|6568|6578|6576|6580|6579|6568|6566|0
1631781000000|2021-09-16 08:30:00|6577|6575|6575|6574|6580|6578|6574|6572|5584
1631781300000|2021-09-16 08:35:00|6574|6573|6574|6572|6576|6574|6570|6568|7521
1631781600000|2021-09-16 08:40:00|6573|6573|6580|6579|6583|6581|6572|6570|7663
1631781900000|2021-09-16 08:45:00|6581|6580|6574|6571|6584|6583|6573|6571|14782
1631782200000|2021-09-16 08:50:00|6573|6572|6576|6574|6579|6577|6571|6569|6694
1631782500000|2021-09-16 08:55:00|6575|6573|6577|6575|6580|6577|6573|6572|4160
1631782800000|2021-09-16 09:00:00|6576|6574|6580|6578|6581|6580|6572|6570|8782
1631783100000|2021-09-16 09:05:00|6579|6577|6584|6583|6587|6586|6578|6576|25859
1631783400000|2021-09-16 09:10:00|6585|6584|6592|6590|6593|6592|6583|6582|13107
1631783700000|2021-09-16 09:15:00|6591|6591|6596|6595|6602|6601|6591|6590|28468
1631784000000|2021-09-16 09:20:00|6597|6596|6592|6591|6598|6596|6590|6589|12741
1631784300000|2021-09-16 09:25:00|6591|6590|6595|6594|6595|6594|6591|6590|5154
1631784600000|2021-09-16 09:30:00|6594|6593|6587|6586|6595|6594|6585|6584|9968
1631784900000|2021-09-16 09:35:00|6586|6585|6578|6576|6589|6587|6578|6576|13726
1631785200000|2021-09-16 09:40:00|6577|6577|6578|6576|6580|6578|6576|6574|5004
1631785500000|2021-09-16 09:45:00|6579|6577|6575|6573|6579|6578|6568|6567|24370
1631785800000|2021-09-16 09:50:00|6574|6574|6584|6583|6586|6585|6574|6573|8567
1631786100000|2021-09-16 09:55:00|6583|6582|6585|6584|6588|6587|6580|6579|11974
1631786400000|2021-09-16 10:00:00|6584|6583|6584|6582|6587|6585|6580|6579|17802
1631786700000|2021-09-16 10:05:00|6583|6583|6586|6584|6592|6590|6583|6583|13507
1631787000000|2021-09-16 10:10:00|6585|6583|6584|6583|6587|6585|6582|6581|4210
1631787300000|2021-09-16 10:15:00|6583|6582|6586|6585|6587|6586|6582|6581|9170
1631787600000|2021-09-16 10:20:00|6587|6586|6592|6591|6594|6592|6587|6586|4412
1631787900000|2021-09-16 10:25:00|6591|6590|6587|6586|6595|6594|6587|6585|14946
1631788200000|2021-09-16 10:30:00|6588|6587|6588|6587|6593|6592|6587|6585|4179
1631788500000|2021-09-16 10:35:00|6589|6588|6580|6579|6590|6589|6580|6579|9601
1631788800000|2021-09-16 10:40:00|6579|6578|6574|6572|6581|6580|6573|6572|7241
1631789100000|2021-09-16 10:45:00|6575|6573|6579|6577|6580|6578|6575|6572|2410
1631789400000|2021-09-16 10:50:00|6578|6576|6582|6581|6583|6581|6577|6575|17320
1631789700000|2021-09-16 10:55:00|6581|6580|6584|6583|6585|6584|6578|6577|20918
1631790000000|2021-09-16 11:00:00|6585|6584|6588|6587|6589|6587|6581|6578|11488
1631790300000|2021-09-16 11:05:00|6587|6586|6590|6589|6593|6592|6586|6585|14165
1631790600000|2021-09-16 11:10:00|6589|6588|6590|6588|6593|6592|6588|6587|10131
1631790900000|2021-09-16 11:15:00|6589|6589|6590|6589|6594|6592|6589|6588|6876
1631791200000|2021-09-16 11:20:00|6591|6590|6589|6588|6592|6591|6588|6587|8536
1631791500000|2021-09-16 11:25:00|6588|6587|6580|6578|6589|6587|6579|6578|4113
1631791800000|2021-09-16 11:30:00|6579|6579|6580|6579|6581|6580|6578|6576|7475
1631792100000|2021-09-16 11:35:00|6581|6580|6585|6583|6585|6584|6576|6574|3806
1631792400000|2021-09-16 11:40:00|6584|6582|6579|6577|6586|6585|6579|6577|11018
1631792700000|2021-09-16 11:45:00|6580|6578|6579|6578|6581|6580|6578|6577|7435
1631793000000|2021-09-16 11:50:00|6580|6577|6569|6568|6581|6579|6569|6567|21688
1631793300000|2021-09-16 11:55:00|6568|6567|6567|6566|6572|6571|6567|6565|9149
1631793600000|2021-09-16 12:00:00|6568|6567|6563|6561|6568|6567|6562|6560|5357
1631793900000|2021-09-16 12:05:00|6562|6560|6567|6566|6568|6567|6558|6557|13694
1631794200000|2021-09-16 12:10:00|6568|6567|6568|6567|6569|6568|6565|6564|9467
1631794500000|2021-09-16 12:15:00|6567|6566|6571|6569|6575|6573|6566|6565|13192
1631794800000|2021-09-16 12:20:00|6570|6568|6556|6555|6570|6569|6555|6554|9195
1631795100000|2021-09-16 12:25:00|6557|6554|6565|6564|6566|6565|6556|6554|4462
1631795400000|2021-09-16 12:30:00|6566|6563|6578|6577|6584|6582|6566|6563|0
1631795700000|2021-09-16 12:35:00|6579|6578|6578|6577|6583|6582|6576|6574|0
1631796000000|2021-09-16 12:40:00|6579|6576|6575|6574|6582|6580|6575|6574|0
1631796300000|2021-09-16 12:45:00|6576|6575|6580|6579|6582|6581|6572|6571|12260
1631796600000|2021-09-16 12:50:00|6581|6580|6589|6588|6590|6588|6581|6580|17279
1631796900000|2021-09-16 12:55:00|6590|6587|6592|6591|6595|6594|6589|6587|11189
1631797200000|2021-09-16 13:00:00|6593|6592|6590|6589|6594|6593|6588|6587|11238
1631797500000|2021-09-16 13:05:00|6591|6590|6588|6587|6592|6591|6587|6585|5346
1631797800000|2021-09-16 13:10:00|6587|6586|6584|6583|6589|6588|6581|6580|7387
1631798100000|2021-09-16 13:15:00|6585|6584|6585|6584|6587|6586|6582|6580|7425
1631798400000|2021-09-16 13:20:00|6586|6583|6585|6584|6587|6586|6584|6583|7923
1631798700000|2021-09-16 13:25:00|6584|6583|6584|6582|6586|6585|6581|6580|6735
1631799000000|2021-09-16 13:30:00|6585|6583|6572|6570|6587|6586|6571|6570|0
1631799300000|2021-09-16 13:35:00|6571|6571|6572|6571|6576|6574|6564|6563|0
1631799600000|2021-09-16 13:40:00|6571|6570|6568|6567|6576|6574|6567|6566|0
1631799900000|2021-09-16 13:45:00|6569|6568|6556|6554|6569|6568|6555|6553|30844
1631800200000|2021-09-16 13:50:00|6557|6555|6542|6541|6564|6562|6542|6540|28678
1631800500000|2021-09-16 13:55:00|6541|6540|6540|6539|6543|6542|6537|6535|23302
1631800800000|2021-09-16 14:00:00|6539|6538|6527|6526|6542|6540|6527|6525|20933
1631801100000|2021-09-16 14:05:00|6528|6527|6519|6518|6531|6529|6516|6515|31614
1631801400000|2021-09-16 14:10:00|6518|6517|6518|6517|6527|6525|6515|6513|27150
1631801700000|2021-09-16 14:15:00|6517|6516|6524|6522|6529|6527|6516|6515|0
1631802000000|2021-09-16 14:20:00|6523|6521|6528|6527|6530|6529|6522|6520|0
1631802300000|2021-09-16 14:25:00|6529|6528|6526|6524|6529|6528|6521|6520|0
1631802600000|2021-09-16 14:30:00|6525|6523|6527|6525|6528|6527|6522|6520|11284
1631802900000|2021-09-16 14:35:00|6526|6526|6524|6523|6528|6527|6521|6520|7765
1631803200000|2021-09-16 14:40:00|6523|6522|6517|6516|6524|6523|6516|6515|6873
1631803500000|2021-09-16 14:45:00|6516|6515|6515|6514|6519|6517|6512|6511|15690
1631803800000|2021-09-16 14:50:00|6516|6513|6506|6504|6516|6515|6505|6504|33989
1631804100000|2021-09-16 14:55:00|6505|6505|6523|6522|6523|6522|6501|6500|12985
1631804400000|2021-09-16 15:00:00|6522|6521|6524|6523|6525|6524|6518|6516|11735
1631804700000|2021-09-16 15:05:00|6525|6524|6524|6523|6529|6528|6523|6521|13460
1631805000000|2021-09-16 15:10:00|6523|6522|6533|6532|6534|6533|6523|6522|7284
1631805300000|2021-09-16 15:15:00|6532|6531|6511|6509|6533|6531|6507|6506|28660
1631805600000|2021-09-16 15:20:00|6512|6510|6520|6519|6521|6520|6512|6509|14090
1631805900000|2021-09-16 15:25:00|6519|6518|6522|6520|6525|6524|6519|6518|14625
1631862000000|2021-09-17 07:00:00|6541|6537|6517|6514|6541|6537|6513|6510|0
1631862300000|2021-09-17 07:05:00|6518|6515|6512|6509|6529|6527|6511|6508|0
1631862600000|2021-09-17 07:10:00|6513|6510|6512|6509|6528|6527|6511|6509|0
1631862900000|2021-09-17 07:15:00|6511|6508|6505|6503|6519|6517|6503|6501|0
1631863200000|2021-09-17 07:20:00|6506|6502|6509|6507|6513|6512|6503|6501|0
1631863500000|2021-09-17 07:25:00|6510|6509|6511|6509|6518|6517|6509|6507|0
1631863800000|2021-09-17 07:30:00|6510|6510|6521|6518|6521|6520|6508|6507|0
1631864100000|2021-09-17 07:35:00|6520|6519|6511|6509|6521|6520|6508|6507|0
1631864400000|2021-09-17 07:40:00|6512|6510|6505|6503|6515|6513|6504|6503|0
1631864700000|2021-09-17 07:45:00|6506|6504|6501|6500|6508|6507|6496|6495|0
1631865000000|2021-09-17 07:50:00|6502|6501|6497|6495|6508|6507|6496|6495|0
1631865300000|2021-09-17 07:55:00|6496|6496|6500|6499|6502|6500|6487|6486|0
1631865600000|2021-09-17 08:00:00|6499|6498|6487|6485|6500|6498|6484|6483|0
1631865900000|2021-09-17 08:05:00|6488|6486|6480|6478|6488|6487|6476|6475|0
1631866200000|2021-09-17 08:10:00|6479|6479|6476|6475|6481|6480|6471|6470|0
1631866500000|2021-09-17 08:15:00|6477|6474|6477|6476|6481|6480|6472|6471|0
1631866800000|2021-09-17 08:20:00|6476|6475|6473|6471|6478|6477|6470|6469|0
1631867100000|2021-09-17 08:25:00|6472|6472|6471|6469|6474|6472|6462|6461|0
1631867400000|2021-09-17 08:30:00|6470|6468|6474|6472|6475|6473|6465|6463|0
1631867700000|2021-09-17 08:35:00|6475|6473|6473|6472|6477|6476|6472|6470|0
1631868000000|2021-09-17 08:40:00|6474|6473|6476|6474|6481|6480|6473|6472|0
1631868300000|2021-09-17 08:45:00|6477|6475|6474|6473|6485|6483|6474|6472|0
1631868600000|2021-09-17 08:50:00|6473|6472|6480|6478|6480|6479|6469|6468|0
1631868900000|2021-09-17 08:55:00|6479|6479|6487|6486|6489|6487|6479|6477|0
1631869200000|2021-09-17 09:00:00|6488|6485|6489|6488|6494|6492|6485|6484|0
1631869500000|2021-09-17 09:05:00|6488|6487|6489|6488|6491|6490|6484|6482|0
1631869800000|2021-09-17 09:10:00|6490|6489|6476|6474|6492|6491|6476|6474|0
1631870100000|2021-09-17 09:15:00|6475|6475|6478|6477|6482|6480|6470|6469|0
1631870400000|2021-09-17 09:20:00|6477|6476|6470|6469|6477|6476|6469|6468|0
1631870700000|2021-09-17 09:25:00|6471|6470|6474|6472|6476|6475|6466|6465|0
1631871000000|2021-09-17 09:30:00|6473|6471|6476|6474|6477|6476|6471|6470|0
1631871300000|2021-09-17 09:35:00|6477|6475|6480|6479|6482|6480|6473|6472|0
1631871600000|2021-09-17 09:40:00|6479|6478|6465|6464|6480|6478|6465|6464|0
1631871900000|2021-09-17 09:45:00|6464|6463|6470|6469|6476|6475|6459|6457|17194
1631872200000|2021-09-17 09:50:00|6469|6468|6450|6449|6471|6469|6443|6442|150278
1631872500000|2021-09-17 09:55:00|6449|6448|6439|6438|6450|6449|6436|6435|129548
1631872800000|2021-09-17 10:00:00|6440|6439|6426|6425|6440|6439|6425|6424|35421
1631873100000|2021-09-17 10:05:00|6427|6426|6434|6433|6435|6433|6426|6425|25260
1631873400000|2021-09-17 10:10:00|6433|6432|6440|6439|6442|6440|6428|6427|35143
1631873700000|2021-09-17 10:15:00|6439|6438|6440|6439|6445|6444|6437|6436|38014
1631874000000|2021-09-17 10:20:00|6439|6438|6427|6425|6441|6440|6422|6421|38687
1631874300000|2021-09-17 10:25:00|6426|6426|6432|6430|6434|6432|6421|6420|16004
1631874600000|2021-09-17 10:30:00|6431|6431|6433|6431|6434|6433|6425|6424|12362
1631874900000|2021-09-17 10:35:00|6434|6432|6428|6427|6434|6432|6422|6421|30748
1631875200000|2021-09-17 10:40:00|6429|6428|6422|6421|6431|6429|6420|6418|15547
1631875500000|2021-09-17 10:45:00|6421|6420|6435|6434|6436|6435|6419|6418|12207
1631875800000|2021-09-17 10:50:00|6434|6433|6425|6423|6435|6433|6424|6422|14164
1631876100000|2021-09-17 10:55:00|6426|6424|6431|6430|6433|6432|6419|6418|31066
1631876400000|2021-09-17 11:00:00|6430|6429|6431|6429|6431|6430|6430|6429|3719
1631876700000|2021-09-17 11:05:00|6435|6430|6424|6423|6444|6443|6419|6418|309177
1631877000000|2021-09-17 11:10:00|6423|6422|6414|6413|6426|6424|6413|6412|21009
1631877300000|2021-09-17 11:15:00|6413|6412|6425|6423|6426|6425|6413|6412|17768
1631877600000|2021-09-17 11:20:00|6426|6425|6418|6416|6426|6425|6417|6416|10605
1631877900000|2021-09-17 11:25:00|6417|6417|6412|6410|6418|6417|6405|6404|35511
1631878200000|2021-09-17 11:30:00|6413|6411|6416|6415|6418|6417|6407|6406|17295
1631878500000|2021-09-17 11:35:00|6415|6414|6418|6417|6428|6427|6414|6413|18424
1631878800000|2021-09-17 11:40:00|6419|6418|6416|6414|6421|6419|6413|6410|25461
1631879100000|2021-09-17 11:45:00|6415|6415|6412|6411|6418|6416|6411|6410|10895
1631879400000|2021-09-17 11:50:00|6411|6410|6415|6414|6416|6415|6410|6409|12287
1631879700000|2021-09-17 11:55:00|6414|6413|6414|6413|6416|6415|6409|6408|8962
1631880000000|2021-09-17 12:00:00|6415|6414|6410|6409|6416|6415|6409|6408|15259
1631880300000|2021-09-17 12:05:00|6409|6408|6411|6410|6413|6412|6407|6406|10399
1631880600000|2021-09-17 12:10:00|6412|6411|6422|6420|6422|6421|6412|6411|11616
1631880900000|2021-09-17 12:15:00|6421|6421|6426|6425|6427|6425|6421|6420|40442
1631881200000|2021-09-17 12:20:00|6425|6424|6432|6431|6434|6433|6425|6424|38507
1631881500000|2021-09-17 12:25:00|6431|6430|6439|6438|6442|6441|6431|6430|22971
1631881800000|2021-09-17 12:30:00|6438|6437|6437|6436|6440|6439|6434|6433|18744
1631882100000|2021-09-17 12:35:00|6438|6437|6431|6430|6439|6438|6430|6428|22004
1631882400000|2021-09-17 12:40:00|6430|6429|6431|6430|6431|6430|6426|6424|12276
1631882700000|2021-09-17 12:45:00|6432|6431|6438|6437|6442|6441|6432|6430|15313
1631883000000|2021-09-17 12:50:00|6439|6438|6438|6437|6443|6442|6435|6434|11637
1631883300000|2021-09-17 12:55:00|6439|6438|6439|6438|6440|6439|6437|6435|9784
1631883600000|2021-09-17 13:00:00|6438|6437|6438|6436|6442|6441|6437|6436|10432
1631883900000|2021-09-17 13:05:00|6437|6435|6431|6429|6438|6437|6428|6426|18755
1631884200000|2021-09-17 13:10:00|6430|6430|6440|6439|6441|6440|6430|6428|14241
1631884500000|2021-09-17 13:15:00|6441|6440|6442|6441|6448|6446|6440|6439|11457
1631884800000|2021-09-17 13:20:00|6441|6440|6445|6444|6449|6448|6441|6440|15118
1631885100000|2021-09-17 13:25:00|6446|6445|6428|6426|6448|6446|6427|6426|18297
1631885400000|2021-09-17 13:30:00|6427|6425|6422|6421|6430|6429|6422|6420|39220
1631885700000|2021-09-17 13:35:00|6423|6420|6418|6417|6428|6426|6417|6415|24713
1631886000000|2021-09-17 13:40:00|6417|6416|6416|6414|6423|6422|6412|6410|23336
1631886300000|2021-09-17 13:45:00|6415|6415|6400|6399|6417|6416|6398|6397|88299
1631886600000|2021-09-17 13:50:00|6399|6398|6392|6390|6404|6403|6391|6390|39217
1631886900000|2021-09-17 13:55:00|6391|6391|6397|6395|6398|6397|6382|6381|55055
1631887200000|2021-09-17 14:00:00|6396|6396|6396|6395|6400|6399|6392|6391|28581
1631887500000|2021-09-17 14:05:00|6397|6394|6388|6387|6397|6395|6384|6383|32889
1631887800000|2021-09-17 14:10:00|6387|6386|6377|6376|6388|6387|6377|6376|43742
1631888100000|2021-09-17 14:15:00|6376|6375|6368|6367|6378|6377|6367|6365|43116
1631888400000|2021-09-17 14:20:00|6367|6366|6352|6351|6368|6366|6347|6346|98287
1631888700000|2021-09-17 14:25:00|6351|6350|6346|6344|6353|6352|6341|6340|62904
1631889000000|2021-09-17 14:30:00|6345|6343|6342|6341|6345|6343|6335|6334|80965
1631889300000|2021-09-17 14:35:00|6343|6342|6343|6342|6348|6347|6337|6336|52637
1631889600000|2021-09-17 14:40:00|6342|6341|6339|6338|6343|6342|6332|6331|50384
1631889900000|2021-09-17 14:45:00|6338|6337|6333|6332|6340|6339|6327|6326|52133
1631890200000|2021-09-17 14:50:00|6332|6331|6319|6318|6333|6332|6314|6312|108332
1631890500000|2021-09-17 14:55:00|6318|6317|6319|6318|6322|6321|6313|6312|60662
1631890800000|2021-09-17 15:00:00|6318|6317|6325|6324|6328|6326|6314|6313|62151
1631891100000|2021-09-17 15:05:00|6324|6323|6315|6314|6326|6325|6314|6313|77170
1631891400000|2021-09-17 15:10:00|6314|6313|6325|6324|6328|6326|6308|6306|133913
1631891700000|2021-09-17 15:15:00|6326|6323|6321|6320|6328|6326|6317|6316|66964
1631892000000|2021-09-17 15:20:00|6322|6321|6314|6313|6322|6321|6312|6311|62158
1631892300000|2021-09-17 15:25:00|6315|6314|6309|6307|6316|6315|6307|6306|53054
1632121200000|2021-09-20 07:00:00|6218|6200|6067|6063|6218|6200|6065|6062|239
1632121500000|2021-09-20 07:05:00|6068|6064|6080|6077|6093|6088|6017|6014|0
1632121800000|2021-09-20 07:10:00|6081|6078|6085|6083|6110|6107|6069|6068|0
1632122100000|2021-09-20 07:15:00|6086|6084|6118|6116|6124|6123|6083|6082|0
1632122400000|2021-09-20 07:20:00|6119|6115|6112|6110|6129|6127|6105|6103|0
1632122700000|2021-09-20 07:25:00|6113|6111|6122|6120|6126|6125|6102|6100|0
1632123000000|2021-09-20 07:30:00|6123|6119|6133|6131|6138|6136|6119|6118|0
1632123300000|2021-09-20 07:35:00|6134|6132|6135|6133|6135|6134|6119|6118|0
1632123600000|2021-09-20 07:40:00|6134|6132|6142|6140|6142|6140|6122|6120|0
1632123900000|2021-09-20 07:45:00|6141|6139|6145|6142|6154|6152|6135|6134|0
1632124200000|2021-09-20 07:50:00|6144|6141|6124|6122|6144|6141|6119|6118|0
1632124500000|2021-09-20 07:55:00|6125|6123|6123|6121|6126|6124|6115|6114|0
1632124800000|2021-09-20 08:00:00|6124|6122|6138|6137|6139|6138|6115|6113|0
1632125100000|2021-09-20 08:05:00|6139|6136|6141|6139|6144|6142|6130|6129|0
1632125400000|2021-09-20 08:10:00|6142|6140|6128|6126|6142|6140|6125|6123|0
1632125700000|2021-09-20 08:15:00|6129|6127|6128|6126|6134|6132|6123|6121|0
1632126000000|2021-09-20 08:20:00|6127|6125|6116|6114|6131|6129|6115|6113|0
1632126300000|2021-09-20 08:25:00|6115|6113|6127|6126|6130|6128|6110|6109|0
1632126600000|2021-09-20 08:30:00|6128|6125|6124|6122|6129|6128|6118|6116|0
1632126900000|2021-09-20 08:35:00|6123|6121|6118|6117|6124|6122|6118|6116|0
1632127200000|2021-09-20 08:40:00|6117|6116|6134|6132|6136|6134|6114|6113|0
1632127500000|2021-09-20 08:45:00|6133|6131|6144|6142|6144|6143|6128|6126|0
1632127800000|2021-09-20 08:50:00|6142|6141|6149|6147|6154|6152|6142|6141|0
1632128100000|2021-09-20 08:55:00|6148|6146|6140|6139|6150|6149|6133|6131|0
1632128400000|2021-09-20 09:00:00|6141|6140|6130|6128|6141|6140|6129|6127|0
1632128700000|2021-09-20 09:05:00|6129|6129|6129|6126|6130|6129|6120|6118|0
1632129000000|2021-09-20 09:10:00|6130|6127|6129|6127|6132|6131|6120|6118|0
1632129300000|2021-09-20 09:15:00|6128|6126|6120|6118|6128|6126|6120|6118|0
1632129600000|2021-09-20 09:20:00|6119|6117|6115|6113|6123|6122|6109|6108|0
1632129900000|2021-09-20 09:25:00|6114|6112|6119|6117|6124|6123|6112|6110|0
1632130200000|2021-09-20 09:30:00|6118|6116|6130|6128|6141|6139|6115|6113|0
1632130500000|2021-09-20 09:35:00|6129|6127|6125|6124|6131|6129|6122|6120|0
1632130800000|2021-09-20 09:40:00|6124|6123|6127|6125|6127|6126|6116|6115|0
1632131100000|2021-09-20 09:45:00|6126|6124|6120|6118|6128|6126|6117|6116|0
1632131400000|2021-09-20 09:50:00|6121|6119|6124|6122|6127|6124|6115|6114|0
1632131700000|2021-09-20 09:55:00|6123|6121|6129|6127|6130|6128|6122|6121|0
1632132000000|2021-09-20 10:00:00|6128|6128|6126|6124|6134|6132|6125|6123|0
1632132300000|2021-09-20 10:05:00|6125|6125|6125|6123|6133|6132|6124|6122|0
1632132600000|2021-09-20 10:10:00|6124|6124|6116|6114|6128|6125|6115|6113|0
1632132900000|2021-09-20 10:15:00|6117|6115|6120|6118|6124|6123|6117|6115|0
1632133200000|2021-09-20 10:20:00|6121|6119|6122|6120|6122|6121|6117|6115|0
1632133500000|2021-09-20 10:25:00|6121|6119|6126|6124|6127|6125|6119|6118|0
1632133800000|2021-09-20 10:30:00|6127|6125|6124|6122|6128|6127|6121|6120|0
1632134100000|2021-09-20 10:35:00|6123|6121|6112|6111|6123|6122|6110|6108|0
1632134400000|2021-09-20 10:40:00|6111|6110|6112|6110|6114|6113|6108|6107|0
1632134700000|2021-09-20 10:45:00|6113|6111|6120|6119|6122|6120|6113|6111|0
1632135000000|2021-09-20 10:50:00|6119|6118|6121|6120|6122|6120|6115|6114|0
1632135300000|2021-09-20 10:55:00|6120|6119|6120|6119|6121|6120|6117|6115|0
1632135600000|2021-09-20 11:00:00|6126|6120|6120|6119|6126|6124|6118|6117|0
1632135900000|2021-09-20 11:05:00|6121|6118|6116|6115|6121|6120|6115|6113|0
1632136200000|2021-09-20 11:10:00|6117|6114|6123|6121|6125|6124|6116|6114|0
1632136500000|2021-09-20 11:15:00|6122|6120|6118|6117|6122|6120|6116|6115|0
1632136800000|2021-09-20 11:20:00|6117|6116|6123|6122|6126|6125|6114|6113|0
1632137100000|2021-09-20 11:25:00|6125|6124|6118|6117|6126|6125|6116|6115|0
1632137400000|2021-09-20 11:30:00|6119|6116|6110|6109|6119|6117|6105|6104|0
1632137700000|2021-09-20 11:35:00|6111|6110|6108|6107|6113|6112|6105|6104|0
1632138000000|2021-09-20 11:40:00|6107|6106|6113|6111|6113|6112|6102|6101|0
1632138300000|2021-09-20 11:45:00|6112|6112|6113|6111|6116|6115|6107|6106|0
1632138600000|2021-09-20 11:50:00|6112|6110|6105|6103|6114|6113|6102|6100|0
1632138900000|2021-09-20 11:55:00|6104|6104|6103|6101|6106|6105|6102|6100|0
1632139200000|2021-09-20 12:00:00|6102|6100|6105|6104|6106|6104|6085|6083|0
1632139500000|2021-09-20 12:05:00|6106|6105|6094|6092|6108|6105|6093|6091|0
1632139800000|2021-09-20 12:10:00|6095|6093|6092|6091|6095|6094|6086|6085|0
1632140100000|2021-09-20 12:15:00|6091|6090|6093|6092|6099|6097|6091|6090|0
1632140400000|2021-09-20 12:20:00|6094|6091|6098|6096|6100|6098|6092|6091|0
1632140700000|2021-09-20 12:25:00|6099|6097|6106|6105|6110|6109|6098|6097|0
1632141000000|2021-09-20 12:30:00|6105|6104|6103|6102|6107|6106|6100|6098|0
1632141300000|2021-09-20 12:35:00|6104|6103|6113|6111|6117|6115|6103|6102|0
1632141600000|2021-09-20 12:40:00|6112|6112|6108|6106|6114|6113|6106|6105|0
1632141900000|2021-09-20 12:45:00|6109|6107|6110|6108|6116|6115|6106|6105|0
1632142200000|2021-09-20 12:50:00|6109|6107|6108|6107|6116|6114|6107|6105|0
1632142500000|2021-09-20 12:55:00|6107|6106|6112|6111|6114|6113|6103|6101|6382
1632142800000|2021-09-20 13:00:00|6113|6112|6111|6110|6113|6112|6105|6104|23305
1632143100000|2021-09-20 13:05:00|6110|6109|6120|6118|6120|6119|6107|6106|13543
1632143400000|2021-09-20 13:10:00|6119|6117|6127|6125|6127|6125|6116|6115|11884
1632143700000|2021-09-20 13:15:00|6126|6124|6124|6122|6128|6127|6122|6121|18343
1632144000000|2021-09-20 13:20:00|6123|6121|6128|6127|6129|6128|6121|6120|13538
1632144300000|2021-09-20 13:25:00|6127|6126|6126|6125|6133|6132|6124|6123|19441
1632144600000|2021-09-20 13:30:00|6125|6124|6123|6121|6136|6135|6118|6116|35577
1632144900000|2021-09-20 13:35:00|6122|6122|6133|6131|6134|6132|6122|6120|36372
1632145200000|2021-09-20 13:40:00|6134|6132|6147|6144|6148|6145|6131|6129|35002
1632145500000|2021-09-20 13:45:00|6146|6145|6148|6146|6148|6146|6136|6135|26157
1632145800000|2021-09-20 13:50:00|6147|6145|6145|6143|6155|6154|6137|6135|57796
1632146100000|2021-09-20 13:55:00|6144|6142|6145|6143|6149|6147|6139|6136|26027
1632146400000|2021-09-20 14:00:00|6144|6142|6142|6140|6145|6143|6132|6131|42130
1632146700000|2021-09-20 14:05:00|6141|6139|6127|6125|6150|6148|6127|6125|32752
1632147000000|2021-09-20 14:10:00|6128|6126|6130|6128|6133|6131|6121|6119|16274
1632147300000|2021-09-20 14:15:00|6129|6127|6135|6133|6135|6134|6117|6115|75288
1632147600000|2021-09-20 14:20:00|6134|6132|6118|6116|6134|6133|6117|6115|51958
1632147900000|2021-09-20 14:25:00|6119|6117|6130|6128|6134|6133|6115|6114|24976
1632148200000|2021-09-20 14:30:00|6129|6127|6134|6133|6140|6138|6124|6123|44536
1632148500000|2021-09-20 14:35:00|6135|6134|6152|6151|6155|6154|6131|6130|40964
1632148800000|2021-09-20 14:40:00|6153|6152|6153|6151|6160|6159|6147|6145|57503
1632149100000|2021-09-20 14:45:00|6152|6150|6151|6150|6155|6153|6140|6138|35641
1632149400000|2021-09-20 14:50:00|6150|6149|6155|6153|6155|6154|6142|6141|35697
1632149700000|2021-09-20 14:55:00|6154|6152|6150|6148|6154|6153|6144|6142|34847
1632150000000|2021-09-20 15:00:00|6149|6147|6154|6153|6158|6156|6144|6142|51120
1632150300000|2021-09-20 15:05:00|6155|6152|6156|6155|6160|6159|6151|6150|38417
1632150600000|2021-09-20 15:10:00|6155|6154|6162|6161|6163|6162|6153|6151|43516
1632150900000|2021-09-20 15:15:00|6161|6160|6162|6161|6165|6164|6160|6158|52585
1632151200000|2021-09-20 15:20:00|6161|6160|6164|6163|6166|6165|6160|6159|53394
1632151500000|2021-09-20 15:25:00|6163|6162|6167|6165|6171|6170|6152|6150|59577
1632207600000|2021-09-21 07:00:00|6268|6267|6256|6253|6293|6289|6252|6251|0
1632207900000|2021-09-21 07:05:00|6255|6252|6244|6242|6267|6264|6233|6231|45598
1632208200000|2021-09-21 07:10:00|6245|6243|6276|6273|6280|6278|6244|6242|110890
1632208500000|2021-09-21 07:15:00|6275|6272|6286|6284|6286|6285|6272|6271|40338
1632208800000|2021-09-21 07:20:00|6287|6285|6285|6283|6295|6293|6283|6282|35490
1632209100000|2021-09-21 07:25:00|6284|6282|6292|6290|6293|6291|6273|6272|33406
1632209400000|2021-09-21 07:30:00|6293|6289|6295|6293|6299|6297|6289|6287|30491
1632209700000|2021-09-21 07:35:00|6294|6294|6284|6283|6299|6297|6283|6280|22115
1632210000000|2021-09-21 07:40:00|6285|6282|6294|6292|6300|6299|6285|6282|36510
1632210300000|2021-09-21 07:45:00|6295|6293|6292|6290|6298|6296|6285|6283|25143
1632210600000|2021-09-21 07:50:00|6293|6291|6295|6293|6295|6294|6286|6284|12559
1632210900000|2021-09-21 07:55:00|6294|6294|6296|6294|6300|6299|6294|6292|15724
1632211200000|2021-09-21 08:00:00|6295|6293|6308|6306|6310|6308|6293|6292|36831
1632211500000|2021-09-21 08:05:00|6309|6307|6303|6302|6313|6312|6302|6300|35635
1632211800000|2021-09-21 08:10:00|6304|6301|6314|6312|6315|6314|6303|6301|23225
1632212100000|2021-09-21 08:15:00|6313|6311|6316|6314|6320|6319|6312|6311|45049
1632212400000|2021-09-21 08:20:00|6315|6313|6298|6296|6317|6315|6297|6295|63129
1632212700000|2021-09-21 08:25:00|6297|6297|6305|6304|6307|6305|6297|6295|20886
1632213000000|2021-09-21 08:30:00|6304|6303|6311|6310|6313|6312|6302|6301|21704
1632213300000|2021-09-21 08:35:00|6312|6311|6316|6314|6318|6317|6309|6308|15043
1632213600000|2021-09-21 08:40:00|6317|6315|6317|6314|6322|6321|6315|6313|7179
1632213900000|2021-09-21 08:45:00|6318|6315|6316|6314|6318|6317|6312|6310|9254
1632214200000|2021-09-21 08:50:00|6317|6315|6307|6306|6319|6317|6307|6306|7811
1632214500000|2021-09-21 08:55:00|6306|6305|6300|6297|6311|6308|6298|6296|17483
1632214800000|2021-09-21 09:00:00|6301|6298|6301|6299|6310|6308|6297|6295|13310
1632215100000|2021-09-21 09:05:00|6300|6300|6297|6295|6303|6301|6296|6294|7324
1632215400000|2021-09-21 09:10:00|6298|6296|6305|6303|6306|6305|6297|6295|9481
1632215700000|2021-09-21 09:15:00|6304|6302|6296|6294|6304|6302|6294|6292|32021
1632216000000|2021-09-21 09:20:00|6295|6293|6294|6292|6297|6295|6289|6288|3256
1632216300000|2021-09-21 09:25:00|6293|6293|6308|6306|6309|6308|6293|6292|10682
1632216600000|2021-09-21 09:30:00|6309|6307|6313|6312|6316|6314|6308|6307|6022
1632216900000|2021-09-21 09:35:00|6314|6311|6316|6313|6318|6317|6312|6311|5762
1632217200000|2021-09-21 09:40:00|6315|6314|6315|6314|6320|6318|6314|6313|8435
1632217500000|2021-09-21 09:45:00|6314|6313|6318|6316|6320|6318|6314|6313|6256
1632217800000|2021-09-21 09:50:00|6319|6317|6323|6321|6324|6322|6318|6316|10648
1632218100000|2021-09-21 09:55:00|6322|6322|6318|6316|6324|6323|6316|6315|7927
1632218400000|2021-09-21 10:00:00|6319|6317|6321|6319|6323|6322|6318|6316|14206
1632218700000|2021-09-21 10:05:00|6320|6320|6320|6319|6324|6322|6318|6317|10876
1632219000000|2021-09-21 10:10:00|6319|6318|6317|6315|6322|6321|6315|6313|4948
1632219300000|2021-09-21 10:15:00|6316|6316|6322|6321|6323|6322|6314|6313|25219
1632219600000|2021-09-21 10:20:00|6323|6322|6332|6330|6333|6331|6322|6321|6453
1632219900000|2021-09-21 10:25:00|6331|6329|6324|6323|6332|6331|6324|6323|14710
1632220200000|2021-09-21 10:30:00|6323|6322|6322|6320|6327|6325|6319|6318|6013
1632220500000|2021-09-21 10:35:00|6323|6321|6321|6319|6325|6323|6320|6319|14895
1632220800000|2021-09-21 10:40:00|6320|6320|6316|6314|6322|6321|6315|6314|6544
1632221100000|2021-09-21 10:45:00|6315|6315|6319|6318|6319|6318|6314|6313|22809
1632221400000|2021-09-21 10:50:00|6320|6319|6317|6316|6322|6321|6317|6316|6766
1632221700000|2021-09-21 10:55:00|6316|6315|6318|6316|6320|6319|6316|6315|7245
1632222000000|2021-09-21 11:00:00|6320|6318|6320|6319|6321|6320|6315|6314|10367
1632222300000|2021-09-21 11:05:00|6321|6320|6315|6313|6321|6320|6312|6310|7687
1632222600000|2021-09-21 11:10:00|6314|6312|6308|6306|6318|6317|6306|6305|14517
1632222900000|2021-09-21 11:15:00|6307|6307|6317|6315|6318|6317|6307|6306|11889
1632223200000|2021-09-21 11:20:00|6318|6316|6319|6317|6321|6320|6317|6315|6585
1632223500000|2021-09-21 11:25:00|6320|6318|6317|6315|6321|6320|6314|6313|3774
1632223800000|2021-09-21 11:30:00|6316|6316|6323|6321|6323|6322|6316|6316|4533
1632224100000|2021-09-21 11:35:00|6322|6322|6314|6312|6325|6323|6313|6312|10469
1632224400000|2021-09-21 11:40:00|6313|6313|6314|6312|6317|6316|6309|6308|16990
1632224700000|2021-09-21 11:45:00|6315|6313|6320|6319|6322|6320|6313|6312|4313
1632225000000|2021-09-21 11:50:00|6319|6318|6315|6314|6321|6320|6313|6312|5297
1632225300000|2021-09-21 11:55:00|6316|6315|6314|6313|6317|6316|6313|6312|5831
1632225600000|2021-09-21 12:00:00|6315|6314|6314|6312|6315|6314|6311|6310|6974
1632225900000|2021-09-21 12:05:00|6313|6313|6316|6315|6317|6316|6311|6310|3454
1632226200000|2021-09-21 12:10:00|6315|6314|6294|6292|6315|6314|6292|6291|55106
1632226500000|2021-09-21 12:15:00|6293|6293|6293|6291|6304|6303|6289|6287|35102
1632226800000|2021-09-21 12:20:00|6292|6292|6289|6287|6299|6298|6284|6283|12701
1632227100000|2021-09-21 12:25:00|6290|6288|6291|6289|6293|6292|6285|6284|7713
1632227400000|2021-09-21 12:30:00|6290|6288|6301|6299|6301|6299|6288|6287|7544
1632227700000|2021-09-21 12:35:00|6300|6298|6305|6303|6305|6304|6300|6298|6792
1632228000000|2021-09-21 12:40:00|6304|6302|6311|6309|6311|6310|6302|6300|14313
1632228300000|2021-09-21 12:45:00|6310|6308|6314|6313|6314|6313|6307|6306|6890
1632228600000|2021-09-21 12:50:00|6315|6314|6298|6296|6315|6314|6297|6296|13559
1632228900000|2021-09-21 12:55:00|6297|6297|6299|6297|6306|6304|6297|6296|11366
1632229200000|2021-09-21 13:00:00|6300|6298|6301|6299|6305|6303|6296|6295|4397
1632229500000|2021-09-21 13:05:00|6300|6300|6296|6294|6302|6301|6293|6291|6323
1632229800000|2021-09-21 13:10:00|6295|6293|6297|6295|6299|6298|6294|6292|6883
1632230100000|2021-09-21 13:15:00|6298|6296|6301|6300|6301|6300|6293|6292|10584
1632230400000|2021-09-21 13:20:00|6300|6299|6304|6303|6305|6303|6298|6297|18300
1632230700000|2021-09-21 13:25:00|6303|6302|6305|6304|6306|6304|6296|6294|12475
1632231000000|2021-09-21 13:30:00|6306|6303|6279|6277|6309|6307|6279|6277|43287
1632231300000|2021-09-21 13:35:00|6280|6276|6286|6284|6296|6294|6279|6276|22737
1632231600000|2021-09-21 13:40:00|6287|6285|6276|6275|6288|6286|6266|6263|25158
1632231900000|2021-09-21 13:45:00|6277|6276|6286|6284|6288|6286|6273|6271|15249
1632232200000|2021-09-21 13:50:00|6287|6285|6277|6275|6288|6286|6274|6271|17779
1632232500000|2021-09-21 13:55:00|6278|6276|6280|6278|6283|6282|6272|6270|41332
1632232800000|2021-09-21 14:00:00|6281|6279|6283|6281|6284|6283|6274|6272|20125
1632233100000|2021-09-21 14:05:00|6282|6280|6273|6271|6284|6283|6270|6269|13152
1632233400000|2021-09-21 14:10:00|6274|6272|6272|6270|6277|6275|6263|6261|18720
1632233700000|2021-09-21 14:15:00|6271|6269|6263|6261|6275|6274|6253|6252|16314
1632234000000|2021-09-21 14:20:00|6264|6262|6248|6246|6264|6263|6246|6245|20323
1632234300000|2021-09-21 14:25:00|6249|6247|6260|6258|6261|6259|6246|6245|18443
1632234600000|2021-09-21 14:30:00|6259|6257|6256|6254|6267|6265|6254|6253|14291
1632234900000|2021-09-21 14:35:00|6255|6253|6262|6260|6262|6261|6252|6250|14998
1632235200000|2021-09-21 14:40:00|6263|6261|6251|6249|6265|6263|6251|6249|14403
1632235500000|2021-09-21 14:45:00|6252|6250|6239|6237|6255|6254|6238|6236|23012
1632235800000|2021-09-21 14:50:00|6238|6236|6233|6231|6239|6237|6230|6228|27014
1632236100000|2021-09-21 14:55:00|6234|6232|6234|6233|6236|6235|6230|6228|43292
1632236400000|2021-09-21 15:00:00|6233|6232|6237|6235|6237|6236|6229|6228|52896
1632236700000|2021-09-21 15:05:00|6236|6234|6251|6249|6252|6251|6235|6234|21121
1632237000000|2021-09-21 15:10:00|6250|6250|6245|6243|6251|6250|6240|6239|33037
1632237300000|2021-09-21 15:15:00|6244|6244|6234|6232|6245|6244|6231|6229|19606
1632237600000|2021-09-21 15:20:00|6233|6231|6228|6227|6236|6234|6227|6225|23173
1632237900000|2021-09-21 15:25:00|6229|6228|6229|6226|6242|6241|6226|6224|30709
1632294000000|2021-09-22 07:00:00|6316|6300|6315|6313|6327|6325|6304|6300|0
1632294300000|2021-09-22 07:05:00|6316|6314|6322|6319|6335|6333|6312|6309|0
1632294600000|2021-09-22 07:10:00|6323|6320|6321|6319|6330|6329|6311|6310|0
1632294900000|2021-09-22 07:15:00|6322|6320|6303|6301|6323|6321|6298|6296|0
1632295200000|2021-09-22 07:20:00|6304|6302|6298|6295|6309|6307|6292|6290|0
1632295500000|2021-09-22 07:25:00|6299|6296|6299|6298|6304|6302|6286|6285|0
1632295800000|2021-09-22 07:30:00|6300|6299|6292|6291|6303|6301|6290|6289|0
1632296100000|2021-09-22 07:35:00|6291|6290|6286|6285|6291|6290|6281|6280|0
1632296400000|2021-09-22 07:40:00|6287|6286|6273|6271|6288|6287|6269|6268|0
1632296700000|2021-09-22 07:45:00|6272|6270|6271|6269|6280|6279|6267|6265|0
1632297000000|2021-09-22 07:50:00|6270|6268|6275|6274|6276|6274|6264|6263|0
1632297300000|2021-09-22 07:55:00|6274|6273|6262|6260|6282|6280|6259|6258|0
1632297600000|2021-09-22 08:00:00|6261|6259|6253|6251|6262|6261|6251|6250|0
1632297900000|2021-09-22 08:05:00|6252|6250|6267|6266|6268|6267|6250|6249|0
1632298200000|2021-09-22 08:10:00|6268|6267|6273|6271|6275|6273|6264|6262|0
1632298500000|2021-09-22 08:15:00|6272|6270|6272|6270|6275|6274|6266|6265|0
1632298800000|2021-09-22 08:20:00|6271|6271|6267|6266|6278|6276|6267|6266|0
1632299100000|2021-09-22 08:25:00|6268|6265|6277|6275|6278|6277|6268|6265|0
1632299400000|2021-09-22 08:30:00|6278|6276|6277|6276|6280|6279|6271|6270|0
1632299700000|2021-09-22 08:35:00|6276|6275|6292|6291|6295|6294|6273|6271|0
1632300000000|2021-09-22 08:40:00|6291|6290|6299|6297|6299|6297|6287|6285|0
1632300300000|2021-09-22 08:45:00|6298|6298|6297|6295|6304|6302|6293|6291|0
1632300600000|2021-09-22 08:50:00|6298|6296|6302|6301|6305|6304|6297|6295|0
1632300900000|2021-09-22 08:55:00|6303|6302|6296|6294|6304|6303|6295|6294|0
1632301200000|2021-09-22 09:00:00|6295|6295|6299|6297|6299|6297|6287|6285|0
1632301500000|2021-09-22 09:05:00|6300|6298|6296|6294|6301|6300|6294|6293|0
1632301800000|2021-09-22 09:10:00|6295|6295|6304|6303|6309|6307|6295|6294|0
1632302100000|2021-09-22 09:15:00|6303|6302|6298|6297|6304|6303|6296|6295|0
1632302400000|2021-09-22 09:20:00|6299|6298|6306|6305|6310|6308|6299|6298|0
1632302700000|2021-09-22 09:25:00|6307|6306|6312|6311|6314|6313|6300|6298|0
1632303000000|2021-09-22 09:30:00|6311|6310|6310|6309|6314|6313|6309|6307|0
1632303300000|2021-09-22 09:35:00|6311|6310|6313|6311|6314|6313|6307|6306|0
1632303600000|2021-09-22 09:40:00|6314|6312|6310|6309|6319|6317|6309|6308|0
1632303900000|2021-09-22 09:45:00|6311|6310|6313|6312|6314|6313|6304|6303|0
1632304200000|2021-09-22 09:50:00|6312|6311|6316|6315|6320|6319|6312|6311|0
1632304500000|2021-09-22 09:55:00|6315|6314|6310|6309|6318|6316|6309|6308|0
1632304800000|2021-09-22 10:00:00|6311|6310|6314|6312|6317|6316|6311|6309|0
1632305100000|2021-09-22 10:05:00|6313|6313|6313|6312|6319|6318|6310|6308|0
1632305400000|2021-09-22 10:10:00|6312|6311|6310|6309|6314|6313|6305|6304|0
1632305700000|2021-09-22 10:15:00|6311|6310|6317|6316|6319|6318|6310|6309|0
1632306000000|2021-09-22 10:20:00|6316|6315|6320|6319|6324|6322|6314|6313|0
1632306300000|2021-09-22 10:25:00|6319|6318|6310|6309|6321|6320|6310|6308|0
1632306600000|2021-09-22 10:30:00|6311|6310|6303|6302|6315|6313|6303|6302|0
1632306900000|2021-09-22 10:35:00|6304|6303|6306|6305|6307|6306|6301|6300|0
1632307200000|2021-09-22 10:40:00|6307|6306|6309|6307|6313|6312|6306|6305|0
1632307500000|2021-09-22 10:45:00|6308|6306|6313|6311|6313|6312|6307|6306|0
1632307800000|2021-09-22 10:50:00|6314|6312|6316|6315|6317|6316|6311|6310|0
1632308100000|2021-09-22 10:55:00|6317|6316|6315|6314|6318|6317|6314|6313|0
1632308400000|2021-09-22 11:00:00|6318|6313|6308|6307|6318|6317|6304|6303|0
1632308700000|2021-09-22 11:05:00|6309|6308|6306|6304|6311|6309|6303|6302|0
1632309000000|2021-09-22 11:10:00|6305|6303|6312|6310|6314|6312|6305|6303|0
1632309300000|2021-09-22 11:15:00|6311|6311|6314|6313|6314|6313|6308|6307|0
1632309600000|2021-09-22 11:20:00|6313|6312|6315|6314|6315|6314|6311|6310|0
1632309900000|2021-09-22 11:25:00|6316|6315|6322|6321|6326|6324|6313|6312|0
1632310200000|2021-09-22 11:30:00|6323|6322|6318|6317|6326|6325|6317|6316|0
1632310500000|2021-09-22 11:35:00|6319|6318|6323|6322|6323|6322|6318|6317|0
1632310800000|2021-09-22 11:40:00|6322|6321|6317|6316|6322|6321|6316|6315|0
1632311100000|2021-09-22 11:45:00|6318|6317|6318|6316|6320|6319|6316|6315|0
1632311400000|2021-09-22 11:50:00|6317|6317|6318|6317|6319|6318|6313|6312|0
1632311700000|2021-09-22 11:55:00|6317|6316|6319|6318|6322|6320|6316|6315|0
1632312000000|2021-09-22 12:00:00|6320|6319|6328|6326|6330|6329|6320|6319|0
1632312300000|2021-09-22 12:05:00|6329|6327|6326|6324|6330|6329|6325|6323|0
1632312600000|2021-09-22 12:10:00|6325|6325|6329|6328|6330|6329|6323|6322|0
1632312900000|2021-09-22 12:15:00|6328|6327|6326|6325|6328|6328|6324|6323|0
1632313200000|2021-09-22 12:20:00|6327|6326|6327|6326|6330|6329|6326|6325|0
1632313500000|2021-09-22 12:25:00|6328|6327|6332|6330|6334|6333|6327|6327|0
1632313800000|2021-09-22 12:30:00|6331|6331|6336|6335|6337|6335|6331|6330|0
1632314100000|2021-09-22 12:35:00|6335|6334|6329|6328|6337|6336|6327|6326|0
1632314400000|2021-09-22 12:40:00|6328|6327|6339|6337|6340|6339|6326|6325|0
1632314700000|2021-09-22 12:45:00|6338|6338|6330|6329|6338|6338|6330|6328|0
1632315000000|2021-09-22 12:50:00|6331|6328|6336|6335|6337|6336|6327|6326|0
1632315300000|2021-09-22 12:55:00|6337|6336|6338|6336|6340|6339|6334|6333|0
1632315600000|2021-09-22 13:00:00|6337|6337|6341|6340|6346|6345|6337|6336|0
1632315900000|2021-09-22 13:05:00|6342|6341|6339|6337|6347|6346|6338|6337|0
1632316200000|2021-09-22 13:10:00|6338|6336|6331|6329|6340|6338|6326|6324|0
1632316500000|2021-09-22 13:15:00|6332|6330|6336|6334|6338|6336|6326|6325|0
1632316800000|2021-09-22 13:20:00|6335|6335|6334|6332|6339|6337|6332|6331|0
1632317100000|2021-09-22 13:25:00|6335|6333|6333|6331|6336|6335|6330|6329|0
1632317400000|2021-09-22 13:30:00|6332|6330|6345|6343|6349|6347|6331|6330|0
1632317700000|2021-09-22 13:35:00|6344|6344|6345|6343|6349|6348|6339|6338|0
1632318000000|2021-09-22 13:40:00|6344|6342|6355|6354|6355|6354|6343|6341|0
1632318300000|2021-09-22 13:45:00|6354|6353|6353|6352|6359|6358|6349|6347|0
1632318600000|2021-09-22 13:50:00|6354|6353|6352|6351|6359|6357|6348|6346|0
1632318900000|2021-09-22 13:55:00|6353|6352|6353|6351|6360|6358|6352|6350|0
1632319200000|2021-09-22 14:00:00|6354|6352|6358|6357|6361|6360|6352|6350|0
1632319500000|2021-09-22 14:05:00|6359|6358|6361|6359|6366|6365|6356|6354|0
1632319800000|2021-09-22 14:10:00|6360|6360|6357|6355|6361|6360|6350|6348|0
1632320100000|2021-09-22 14:15:00|6358|6356|6358|6356|6363|6362|6356|6355|0
1632320400000|2021-09-22 14:20:00|6357|6357|6354|6352|6359|6358|6348|6347|0
1632320700000|2021-09-22 14:25:00|6355|6353|6346|6345|6356|6354|6345|6344|0
1632321000000|2021-09-22 14:30:00|6347|6346|6342|6341|6350|6349|6337|6336|0
1632321300000|2021-09-22 14:35:00|6341|6340|6336|6335|6342|6341|6335|6334|0
1632321600000|2021-09-22 14:40:00|6335|6334|6339|6338|6344|6343|6335|6334|0
1632321900000|2021-09-22 14:45:00|6340|6339|6334|6333|6343|6342|6329|6327|0
1632322200000|2021-09-22 14:50:00|6335|6334|6342|6340|6343|6342|6334|6333|0
1632322500000|2021-09-22 14:55:00|6341|6341|6345|6344|6346|6345|6338|6337|0
1632322800000|2021-09-22 15:00:00|6346|6345|6350|6349|6351|6350|6344|6343|0
1632323100000|2021-09-22 15:05:00|6351|6350|6346|6345|6353|6352|6344|6343|0
1632323400000|2021-09-22 15:10:00|6347|6344|6349|6348|6352|6351|6345|6343|0
1632323700000|2021-09-22 15:15:00|6350|6349|6347|6346|6350|6349|6345|6344|0
1632324000000|2021-09-22 15:20:00|6348|6347|6340|6339|6348|6347|6338|6337|0
1632324300000|2021-09-22 15:25:00|6341|6340|6347|6345|6348|6347|6341|6339|0
1632380400000|2021-09-23 07:00:00|6446|6431|6412|6409|6447|6446|6411|6408|0
1632380700000|2021-09-23 07:05:00|6413|6410|6402|6399|6419|6416|6392|6390|0
1632381000000|2021-09-23 07:10:00|6403|6400|6390|6388|6408|6406|6390|6388|0
1632381300000|2021-09-23 07:15:00|6389|6387|6387|6385|6392|6391|6384|6382|0
1632381600000|2021-09-23 07:20:00|6386|6384|6384|6381|6395|6393|6382|6381|0
1632381900000|2021-09-23 07:25:00|6385|6382|6397|6395|6398|6396|6385|6382|2149
1632382200000|2021-09-23 07:30:00|6396|6393|6393|6391|6399|6397|6385|6383|16900
1632382500000|2021-09-23 07:35:00|6394|6392|6394|6392|6399|6397|6392|6390|7116
1632382800000|2021-09-23 07:40:00|6393|6393|6405|6404|6407|6405|6392|6390|58095
1632383100000|2021-09-23 07:45:00|6404|6403|6401|6400|6404|6403|6395|6393|33341
1632383400000|2021-09-23 07:50:00|6400|6399|6395|6394|6410|6408|6395|6394|14936
1632383700000|2021-09-23 07:55:00|6396|6393|6391|6390|6398|6396|6390|6388|14748
1632384000000|2021-09-23 08:00:00|6392|6391|6390|6388|6399|6397|6389|6388|8606
1632384300000|2021-09-23 08:05:00|6391|6389|6391|6389|6398|6396|6390|6388|9174
1632384600000|2021-09-23 08:10:00|6390|6388|6400|6398|6403|6402|6389|6388|32100
1632384900000|2021-09-23 08:15:00|6399|6397|6398|6396|6401|6399|6392|6390|10513
1632385200000|2021-09-23 08:20:00|6397|6395|6401|6400|6408|6406|6397|6395|8085
1632385500000|2021-09-23 08:25:00|6402|6399|6396|6394|6405|6403|6394|6393|7382
1632385800000|2021-09-23 08:30:00|6395|6393|6402|6400|6404|6402|6392|6390|20245
1632386100000|2021-09-23 08:35:00|6401|6399|6402|6400|6404|6402|6400|6399|4536
1632386400000|2021-09-23 08:40:00|6401|6401|6402|6401|6405|6404|6399|6397|6876
1632386700000|2021-09-23 08:45:00|6401|6400|6402|6400|6407|6405|6400|6399|3662
1632387000000|2021-09-23 08:50:00|6401|6401|6403|6401|6404|6402|6398|6397|11781
1632387300000|2021-09-23 08:55:00|6402|6400|6406|6404|6407|6406|6401|6400|9988
1632387600000|2021-09-23 09:00:00|6405|6405|6406|6404|6408|6406|6403|6402|24716
1632387900000|2021-09-23 09:05:00|6405|6405|6407|6405|6417|6416|6401|6399|39507
1632388200000|2021-09-23 09:10:00|6408|6406|6416|6414|6418|6417|6408|6406|9148
1632388500000|2021-09-23 09:15:00|6415|6413|6421|6420|6424|6422|6414|6412|17973
1632388800000|2021-09-23 09:20:00|6422|6421|6429|6428|6430|6429|6420|6419|9914
1632389100000|2021-09-23 09:25:00|6428|6427|6425|6424|6433|6431|6424|6422|24901
1632389400000|2021-09-23 09:30:00|6424|6423|6423|6421|6430|6429|6422|6421|14552
1632389700000|2021-09-23 09:35:00|6422|6422|6422|6420|6425|6424|6420|6419|6935
1632390000000|2021-09-23 09:40:00|6421|6421|6420|6418|6422|6421|6417|6416|6206
1632390300000|2021-09-23 09:45:00|6419|6419|6418|6416|6421|6420|6416|6414|6241
1632390600000|2021-09-23 09:50:00|6419|6417|6416|6415|6421|6420|6416|6415|7158
1632390900000|2021-09-23 09:55:00|6415|6414|6418|6417|6421|6419|6415|6414|8318
1632391200000|2021-09-23 10:00:00|6419|6418|6425|6423|6425|6424|6418|6417|14576
1632391500000|2021-09-23 10:05:00|6424|6424|6431|6430|6434|6432|6424|6423|22104
1632391800000|2021-09-23 10:10:00|6430|6429|6394|6392|6431|6430|6387|6386|86601
1632392100000|2021-09-23 10:15:00|6393|6391|6400|6398|6404|6402|6380|6379|18832
1632392400000|2021-09-23 10:20:00|6399|6397|6401|6399|6405|6403|6396|6395|17041
1632392700000|2021-09-23 10:25:00|6400|6398|6402|6400|6406|6404|6399|6397|8833
1632393000000|2021-09-23 10:30:00|6401|6399|6399|6397|6404|6402|6397|6396|4682
1632393300000|2021-09-23 10:35:00|6400|6398|6391|6389|6403|6401|6388|6387|11785
1632393600000|2021-09-23 10:40:00|6390|6390|6389|6387|6396|6394|6385|6384|2913
1632393900000|2021-09-23 10:45:00|6388|6386|6372|6370|6389|6387|6368|6366|44827
1632394200000|2021-09-23 10:50:00|6371|6371|6377|6376|6379|6378|6366|6364|8419
1632394500000|2021-09-23 10:55:00|6376|6375|6380|6378|6380|6379|6370|6369|4813
1632394800000|2021-09-23 11:00:00|6379|6377|6378|6376|6385|6383|6377|6375|8983
1632395100000|2021-09-23 11:05:00|6379|6377|6375|6374|6381|6379|6373|6371|2971
1632395400000|2021-09-23 11:10:00|6374|6373|6366|6365|6376|6375|6366|6364|9294
1632395700000|2021-09-23 11:15:00|6367|6366|6371|6369|6372|6371|6365|6363|15731
1632396000000|2021-09-23 11:20:00|6372|6370|6368|6367|6375|6372|6368|6367|11020
1632396300000|2021-09-23 11:25:00|6367|6366|6364|6362|6369|6367|6362|6361|6044
1632396600000|2021-09-23 11:30:00|6365|6363|6367|6366|6370|6369|6364|6362|10918
1632396900000|2021-09-23 11:35:00|6368|6367|6364|6363|6368|6367|6361|6360|5598
1632397200000|2021-09-23 11:40:00|6365|6364|6367|6365|6369|6367|6364|6362|1699
1632397500000|2021-09-23 11:45:00|6366|6364|6366|6365|6367|6365|6362|6361|8950
1632397800000|2021-09-23 11:50:00|6367|6366|6371|6369|6371|6369|6365|6364|1256
1632398100000|2021-09-23 11:55:00|6370|6368|6374|6372|6374|6372|6365|6364|14627
1632398400000|2021-09-23 12:00:00|6375|6373|6364|6362|6375|6373|6362|6361|7223
1632398700000|2021-09-23 12:05:00|6366|6365|6369|6367|6379|6377|6363|6362|19143
1632399000000|2021-09-23 12:10:00|6368|6368|6362|6360|6368|6368|6359|6358|8687
1632399300000|2021-09-23 12:15:00|6363|6361|6362|6360|6365|6364|6361|6360|10022
1632399600000|2021-09-23 12:20:00|6363|6361|6370|6369|6372|6371|6362|6360|3740
1632399900000|2021-09-23 12:25:00|6371|6368|6361|6359|6371|6368|6361|6359|7093
1632400200000|2021-09-23 12:30:00|6362|6360|6355|6354|6366|6364|6354|6352|19614
1632400500000|2021-09-23 12:35:00|6354|6353|6351|6350|6356|6355|6351|6350|19078
1632400800000|2021-09-23 12:40:00|6352|6351|6359|6358|6360|6359|6350|6349|16508
1632401100000|2021-09-23 12:45:00|6358|6357|6355|6353|6360|6359|6353|6352|18121
1632401400000|2021-09-23 12:50:00|6354|6354|6357|6355|6360|6359|6354|6353|17776
1632401700000|2021-09-23 12:55:00|6358|6356|6362|6360|6367|6366|6358|6356|7484
1632402000000|2021-09-23 13:00:00|6361|6361|6355|6354|6363|6361|6353|6352|5308
1632402300000|2021-09-23 13:05:00|6356|6355|6350|6349|6358|6356|6345|6344|18572
1632402600000|2021-09-23 13:10:00|6349|6348|6349|6348|6352|6351|6346|6344|27488
1632402900000|2021-09-23 13:15:00|6350|6347|6351|6349|6354|6353|6348|6347|14469
1632403200000|2021-09-23 13:20:00|6350|6350|6356|6355|6357|6356|6349|6348|21072
1632403500000|2021-09-23 13:25:00|6355|6354|6363|6362|6364|6362|6354|6353|8900
1632403800000|2021-09-23 13:30:00|6364|6363|6370|6369|6372|6371|6358|6357|16643
1632404100000|2021-09-23 13:35:00|6371|6370|6400|6398|6400|6399|6371|6370|11671
1632404400000|2021-09-23 13:40:00|6399|6399|6402|6401|6405|6403|6393|6392|46488
1632404700000|2021-09-23 13:45:00|6403|6400|6399|6398|6409|6407|6399|6398|10989
1632405000000|2021-09-23 13:50:00|6400|6399|6398|6397|6402|6400|6394|6392|12906
1632405300000|2021-09-23 13:55:00|6399|6396|6401|6399|6411|6409|6398|6396|43702
1632405600000|2021-09-23 14:00:00|6402|6400|6404|6402|6411|6409|6399|6398|17243
1632405900000|2021-09-23 14:05:00|6405|6403|6394|6392|6406|6404|6393|6391|9364
1632406200000|2021-09-23 14:10:00|6395|6393|6397|6395|6400|6398|6393|6392|8474
1632406500000|2021-09-23 14:15:00|6396|6396|6398|6396|6403|6401|6394|6393|11182
1632406800000|2021-09-23 14:20:00|6397|6395|6396|6394|6398|6397|6392|6390|4889
1632407100000|2021-09-23 14:25:00|6395|6393|6390|6388|6397|6396|6386|6385|8159
1632407400000|2021-09-23 14:30:00|6389|6387|6393|6391|6393|6392|6384|6383|33971
1632407700000|2021-09-23 14:35:00|6392|6390|6392|6391|6396|6394|6389|6388|8723
1632408000000|2021-09-23 14:40:00|6393|6392|6390|6389|6396|6395|6389|6388|4903
1632408300000|2021-09-23 14:45:00|6391|6390|6398|6397|6400|6399|6391|6389|26346
1632408600000|2021-09-23 14:50:00|6399|6396|6397|6395|6402|6401|6394|6393|15310
1632408900000|2021-09-23 14:55:00|6396|6396|6395|6393|6397|6396|6393|6391|10436
1632409200000|2021-09-23 15:00:00|6394|6394|6398|6397|6400|6399|6392|6390|8080
1632409500000|2021-09-23 15:05:00|6399|6398|6407|6405|6409|6408|6399|6398|19951
1632409800000|2021-09-23 15:10:00|6406|6404|6404|6403|6408|6406|6401|6400|23137
1632410100000|2021-09-23 15:15:00|6405|6404|6402|6401|6405|6404|6401|6400|12089
1632410400000|2021-09-23 15:20:00|6403|6402|6393|6392|6405|6403|6392|6391|28868
1632410700000|2021-09-23 15:25:00|6392|6391|6393|6391|6398|6396|6389|6388|28684
1632466800000|2021-09-24 07:00:00|6356|6351|6344|6341|6364|6361|6337|6334|0
1632467100000|2021-09-24 07:05:00|6343|6340|6323|6321|6343|6340|6321|6320|0
1632467400000|2021-09-24 07:10:00|6322|6320|6328|6325|6330|6328|6316|6313|0
1632467700000|2021-09-24 07:15:00|6329|6328|6359|6356|6359|6357|6321|6319|0
1632468000000|2021-09-24 07:20:00|6358|6355|6345|6342|6360|6358|6343|6341|0
1632468300000|2021-09-24 07:25:00|6346|6343|6351|6349|6360|6358|6342|6340|0
1632468600000|2021-09-24 07:30:00|6352|6348|6357|6355|6357|6355|6340|6339|0
1632468900000|2021-09-24 07:35:00|6358|6356|6368|6365|6373|6371|6358|6356|0
1632469200000|2021-09-24 07:40:00|6367|6364|6381|6379|6382|6379|6364|6361|0
1632469500000|2021-09-24 07:45:00|6380|6378|6378|6376|6382|6380|6372|6371|0
1632469800000|2021-09-24 07:50:00|6379|6377|6385|6383|6386|6384|6375|6374|0
1632470100000|2021-09-24 07:55:00|6384|6382|6369|6367|6385|6382|6368|6366|0
1632470400000|2021-09-24 08:00:00|6370|6368|6366|6364|6373|6371|6364|6362|0
1632470700000|2021-09-24 08:05:00|6365|6365|6360|6358|6370|6369|6354|6352|0
1632471000000|2021-09-24 08:10:00|6359|6357|6353|6351|6365|6362|6353|6351|0
1632471300000|2021-09-24 08:15:00|6352|6352|6362|6361|6364|6362|6348|6347|0
1632471600000|2021-09-24 08:20:00|6363|6362|6374|6372|6375|6373|6363|6361|0
1632471900000|2021-09-24 08:25:00|6375|6373|6379|6378|6380|6378|6371|6370|0
1632472200000|2021-09-24 08:30:00|6378|6377|6395|6393|6395|6393|6377|6375|0
1632472500000|2021-09-24 08:35:00|6394|6392|6389|6387|6394|6392|6384|6382|0
1632472800000|2021-09-24 08:40:00|6390|6388|6390|6388|6393|6392|6385|6383|0
1632473100000|2021-09-24 08:45:00|6391|6389|6383|6381|6391|6390|6377|6376|0
1632473400000|2021-09-24 08:50:00|6384|6382|6390|6387|6390|6389|6383|6382|0
1632473700000|2021-09-24 08:55:00|6389|6388|6390|6388|6394|6393|6387|6386|0
1632474000000|2021-09-24 09:00:00|6389|6387|6382|6381|6390|6389|6376|6375|0
1632474300000|2021-09-24 09:05:00|6381|6380|6379|6377|6384|6382|6372|6370|0
1632474600000|2021-09-24 09:10:00|6378|6376|6380|6377|6381|6378|6371|6370|0
1632474900000|2021-09-24 09:15:00|6379|6378|6378|6376|6383|6382|6377|6376|0
1632475200000|2021-09-24 09:20:00|6379|6377|6382|6381|6384|6383|6378|6376|0
1632475500000|2021-09-24 09:25:00|6383|6382|6382|6380|6389|6388|6381|6380|0
1632475800000|2021-09-24 09:30:00|6381|6379|6383|6381|6384|6383|6377|6376|0
1632476100000|2021-09-24 09:35:00|6382|6382|6384|6382|6388|6386|6382|6381|0
1632476400000|2021-09-24 09:40:00|6385|6383|6372|6370|6387|6385|6372|6370|0
1632476700000|2021-09-24 09:45:00|6373|6371|6367|6366|6373|6372|6365|6363|0
1632477000000|2021-09-24 09:50:00|6366|6365|6367|6366|6368|6366|6362|6361|0
1632477300000|2021-09-24 09:55:00|6366|6365|6366|6365|6371|6369|6361|6360|0
1632477600000|2021-09-24 10:00:00|6367|6366|6369|6368|6370|6369|6363|6362|0
1632477900000|2021-09-24 10:05:00|6370|6369|6377|6376|6379|6378|6367|6366|0
1632478200000|2021-09-24 10:10:00|6378|6377|6369|6367|6380|6378|6368|6367|0
1632478500000|2021-09-24 10:15:00|6368|6368|6375|6374|6379|6377|6368|6368|0
1632478800000|2021-09-24 10:20:00|6376|6375|6394|6393|6397|6395|6375|6373|0
1632479100000|2021-09-24 10:25:00|6393|6392|6393|6392|6402|6401|6390|6389|0
1632479400000|2021-09-24 10:30:00|6394|6393|6395|6393|6399|6397|6390|6389|0
1632479700000|2021-09-24 10:35:00|6396|6394|6385|6384|6396|6395|6385|6383|0
1632480000000|2021-09-24 10:40:00|6386|6385|6389|6388|6394|6392|6385|6384|0
1632480300000|2021-09-24 10:45:00|6388|6387|6391|6389|6391|6390|6386|6385|0
1632480600000|2021-09-24 10:50:00|6390|6388|6396|6395|6397|6395|6388|6387|0
1632480900000|2021-09-24 10:55:00|6397|6394|6388|6387|6397|6395|6387|6385|0
1632481200000|2021-09-24 11:00:00|6390|6384|6395|6394|6395|6394|6386|6384|0
1632481500000|2021-09-24 11:05:00|6396|6395|6394|6392|6397|6395|6386|6384|0
1632481800000|2021-09-24 11:10:00|6395|6393|6383|6381|6395|6393|6379|6378|0
1632482100000|2021-09-24 11:15:00|6382|6380|6378|6377|6382|6380|6376|6375|0
1632482400000|2021-09-24 11:20:00|6379|6378|6381|6379|6385|6383|6379|6378|0
1632482700000|2021-09-24 11:25:00|6382|6380|6386|6385|6387|6385|6380|6379|0
1632483000000|2021-09-24 11:30:00|6387|6384|6382|6381|6387|6385|6379|6377|0
1632483300000|2021-09-24 11:35:00|6381|6380|6379|6377|6382|6381|6377|6376|0
1632483600000|2021-09-24 11:40:00|6378|6378|6374|6373|6380|6379|6374|6373|0
1632483900000|2021-09-24 11:45:00|6375|6374|6370|6368|6375|6374|6369|6367|0
1632484200000|2021-09-24 11:50:00|6369|6369|6359|6357|6370|6369|6358|6357|0
1632484500000|2021-09-24 11:55:00|6358|6356|6352|6351|6359|6357|6352|6351|0
1632484800000|2021-09-24 12:00:00|6351|6350|6356|6355|6358|6357|6349|6348|0
1632485100000|2021-09-24 12:05:00|6357|6356|6360|6359|6361|6359|6355|6354|0
1632485400000|2021-09-24 12:10:00|6359|6358|6353|6351|6360|6359|6350|6349|0
1632485700000|2021-09-24 12:15:00|6354|6352|6354|6353|6361|6359|6352|6351|0
1632486000000|2021-09-24 12:20:00|6353|6352|6354|6352|6356|6355|6350|6348|0
1632486300000|2021-09-24 12:25:00|6353|6351|6365|6363|6366|6364|6352|6350|0
1632486600000|2021-09-24 12:30:00|6364|6362|6359|6357|6365|6363|6358|6356|0
1632486900000|2021-09-24 12:35:00|6358|6356|6363|6361|6364|6362|6358|6356|0
1632487200000|2021-09-24 12:40:00|6362|6360|6369|6367|6369|6368|6360|6359|0
1632487500000|2021-09-24 12:45:00|6370|6368|6362|6361|6371|6369|6360|6359|0
1632487800000|2021-09-24 12:50:00|6363|6362|6362|6360|6365|6364|6359|6357|0
1632488100000|2021-09-24 12:55:00|6363|6361|6363|6362|6364|6363|6360|6359|0
1632488400000|2021-09-24 13:00:00|6364|6363|6365|6364|6366|6364|6360|6358|0
1632488700000|2021-09-24 13:05:00|6364|6363|6362|6361|6367|6365|6361|6360|0
1632489000000|2021-09-24 13:10:00|6363|6360|6364|6363|6364|6363|6361|6360|0
1632489300000|2021-09-24 13:15:00|6365|6362|6365|6364|6367|6366|6363|6362|0
1632489600000|2021-09-24 13:20:00|6366|6365|6367|6366|6367|6366|6363|6362|0
1632489900000|2021-09-24 13:25:00|6366|6365|6366|6364|6370|6368|6365|6364|0
1632490200000|2021-09-24 13:30:00|6365|6365|6386|6384|6388|6386|6363|6362|0
1632490500000|2021-09-24 13:35:00|6385|6383|6379|6378|6390|6389|6377|6376|0
1632490800000|2021-09-24 13:40:00|6380|6377|6380|6379|6385|6384|6379|6377|0
1632491100000|2021-09-24 13:45:00|6381|6380|6378|6376|6384|6382|6372|6370|0
1632491400000|2021-09-24 13:50:00|6377|6375|6381|6379|6383|6382|6373|6372|0
1632491700000|2021-09-24 13:55:00|6380|6378|6388|6386|6388|6386|6378|6376|0
1632492000000|2021-09-24 14:00:00|6387|6387|6385|6383|6395|6393|6381|6380|0
1632492300000|2021-09-24 14:05:00|6384|6382|6381|6379|6384|6382|6378|6377|0
1632492600000|2021-09-24 14:10:00|6380|6378|6370|6368|6381|6380|6370|6367|0
1632492900000|2021-09-24 14:15:00|6369|6367|6379|6377|6380|6378|6369|6366|0
1632493200000|2021-09-24 14:20:00|6380|6378|6379|6377|6381|6380|6376|6375|0
1632493500000|2021-09-24 14:25:00|6378|6378|6375|6374|6381|6380|6375|6374|0
1632493800000|2021-09-24 14:30:00|6376|6375|6373|6372|6376|6375|6370|6369|0
1632494100000|2021-09-24 14:35:00|6372|6371|6367|6365|6378|6376|6367|6365|0
1632494400000|2021-09-24 14:40:00|6368|6366|6367|6366|6374|6373|6367|6366|0
1632494700000|2021-09-24 14:45:00|6368|6367|6374|6373|6376|6375|6364|6363|0
1632495000000|2021-09-24 14:50:00|6373|6372|6366|6365|6374|6372|6363|6362|0
1632495300000|2021-09-24 14:55:00|6367|6364|6371|6370|6372|6371|6365|6364|0
1632495600000|2021-09-24 15:00:00|6370|6369|6378|6377|6379|6377|6369|6368|0
1632495900000|2021-09-24 15:05:00|6377|6376|6376|6375|6377|6377|6372|6371|0
1632496200000|2021-09-24 15:10:00|6375|6374|6379|6377|6380|6379|6374|6373|0
1632496500000|2021-09-24 15:15:00|6378|6376|6379|6378|6380|6378|6375|6374|0
1632496800000|2021-09-24 15:20:00|6378|6377|6377|6376|6379|6378|6375|6374|0
1632497100000|2021-09-24 15:25:00|6376|6375|6371|6370|6377|6376|6370|6369|0
1632726000000|2021-09-27 07:00:00|6445|6441|6474|6471|6476|6474|6443|6441|74352
1632726300000|2021-09-27 07:05:00|6475|6472|6472|6470|6483|6481|6470|6468|84625
1632726600000|2021-09-27 07:10:00|6471|6471|6497|6495|6500|6499|6471|6469|86519
1632726900000|2021-09-27 07:15:00|6496|6494|6495|6493|6500|6498|6490|6489|40834
1632727200000|2021-09-27 07:20:00|6494|6492|6500|6498|6511|6510|6492|6490|106594
1632727500000|2021-09-27 07:25:00|6499|6499|6490|6488|6501|6499|6479|6478|47513
1632727800000|2021-09-27 07:30:00|6489|6487|6503|6501|6507|6505|6486|6485|35813
1632728100000|2021-09-27 07:35:00|6504|6500|6495|6493|6505|6503|6493|6491|15022
1632728400000|2021-09-27 07:40:00|6494|6492|6492|6490|6495|6493|6486|6485|20148
1632728700000|2021-09-27 07:45:00|6491|6489|6492|6490|6495|6493|6486|6485|21839
1632729000000|2021-09-27 07:50:00|6491|6491|6492|6490|6494|6493|6486|6485|18170
1632729300000|2021-09-27 07:55:00|6491|6489|6480|6478|6491|6489|6473|6472|34548
1632729600000|2021-09-27 08:00:00|6479|6477|6473|6470|6479|6477|6471|6470|6075
1632729900000|2021-09-27 08:05:00|6472|6471|6457|6456|6475|6474|6456|6455|32058
1632730200000|2021-09-27 08:10:00|6456|6455|6465|6463|6466|6465|6450|6449|31148
1632730500000|2021-09-27 08:15:00|6464|6462|6478|6477|6479|6478|6464|6462|19646
1632730800000|2021-09-27 08:20:00|6477|6476|6482|6481|6483|6482|6470|6468|31946
1632731100000|2021-09-27 08:25:00|6481|6480|6482|6481|6490|6488|6481|6479|12429
1632731400000|2021-09-27 08:30:00|6481|6480|6485|6484|6488|6487|6481|6479|8534
1632731700000|2021-09-27 08:35:00|6484|6483|6482|6481|6486|6484|6481|6480|8686
1632732000000|2021-09-27 08:40:00|6481|6480|6487|6486|6489|6488|6480|6479|15722
1632732300000|2021-09-27 08:45:00|6486|6485|6484|6482|6488|6487|6483|6482|16811
1632732600000|2021-09-27 08:50:00|6483|6483|6487|6486|6488|6487|6480|6479|7112
1632732900000|2021-09-27 08:55:00|6488|6487|6489|6488|6490|6489|6485|6484|25561
1632733200000|2021-09-27 09:00:00|6488|6487|6494|6493|6495|6494|6484|6483|17746
1632733500000|2021-09-27 09:05:00|6495|6494|6498|6496|6504|6503|6495|6494|40399
1632733800000|2021-09-27 09:10:00|6497|6497|6491|6490|6500|6498|6491|6490|11231
1632734100000|2021-09-27 09:15:00|6492|6491|6490|6489|6495|6494|6489|6488|8007
1632734400000|2021-09-27 09:20:00|6489|6488|6496|6495|6498|6496|6488|6487|6668
1632734700000|2021-09-27 09:25:00|6495|6494|6496|6494|6499|6498|6494|6493|15308
1632735000000|2021-09-27 09:30:00|6497|6495|6495|6494|6497|6496|6495|6494|10123
1632735300000|2021-09-27 09:35:00|6494|6493|6499|6498|6501|6500|6488|6487|29675
1632735600000|2021-09-27 09:40:00|6498|6497|6501|6499|6504|6503|6496|6495|18360
1632735900000|2021-09-27 09:45:00|6500|6498|6501|6500|6504|6502|6494|6492|19318
1632736200000|2021-09-27 09:50:00|6500|6499|6492|6491|6505|6504|6490|6489|19983
1632736500000|2021-09-27 09:55:00|6493|6492|6496|6494|6498|6497|6491|6489|19446
1632736800000|2021-09-27 10:00:00|6495|6493|6492|6490|6495|6494|6488|6486|11062
1632737100000|2021-09-27 10:05:00|6491|6489|6507|6505|6507|6505|6489|6487|15420
1632737400000|2021-09-27 10:10:00|6506|6504|6510|6508|6510|6508|6504|6502|16190
1632737700000|2021-09-27 10:15:00|6509|6509|6506|6505|6515|6514|6505|6504|13299
1632738000000|2021-09-27 10:20:00|6505|6504|6505|6503|6509|6508|6501|6500|12915
1632738300000|2021-09-27 10:25:00|6504|6504|6505|6504|6508|6506|6504|6503|13749
1632738600000|2021-09-27 10:30:00|6504|6503|6500|6499|6508|6507|6499|6498|0
1632738900000|2021-09-27 10:35:00|6501|6498|6504|6502|6505|6504|6501|6498|0
1632739200000|2021-09-27 10:40:00|6503|6503|6501|6500|6506|6505|6501|6500|0
1632739500000|2021-09-27 10:45:00|6502|6501|6493|6491|6505|6504|6488|6486|7162
1632739800000|2021-09-27 10:50:00|6492|6490|6501|6500|6503|6502|6491|6490|11670
1632740100000|2021-09-27 10:55:00|6500|6499|6493|6491|6503|6501|6489|6488|22928
1632740400000|2021-09-27 11:00:00|6498|6495|6495|6494|6499|6497|6491|6490|13008
1632740700000|2021-09-27 11:05:00|6494|6493|6491|6489|6495|6494|6484|6482|50027
1632741000000|2021-09-27 11:10:00|6490|6490|6494|6493|6497|6495|6489|6488|28330
1632741300000|2021-09-27 11:15:00|6493|6492|6483|6482|6493|6492|6480|6478|11217
1632741600000|2021-09-27 11:20:00|6482|6481|6492|6490|6492|6491|6481|6478|30570
1632741900000|2021-09-27 11:25:00|6491|6491|6491|6490|6495|6493|6489|6488|15089
1632742200000|2021-09-27 11:30:00|6492|6491|6498|6497|6498|6497|6490|6488|7367
1632742500000|2021-09-27 11:35:00|6499|6498|6496|6494|6499|6498|6493|6491|6005
1632742800000|2021-09-27 11:40:00|6495|6493|6501|6500|6502|6501|6495|6493|8648
1632743100000|2021-09-27 11:45:00|6500|6499|6497|6496|6501|6500|6496|6495|5214
1632743400000|2021-09-27 11:50:00|6498|6497|6489|6488|6498|6497|6489|6488|16443
1632743700000|2021-09-27 11:55:00|6488|6487|6486|6484|6490|6489|6484|6483|6303
1632744000000|2021-09-27 12:00:00|6485|6483|6485|6484|6488|6487|6480|6479|0
1632744300000|2021-09-27 12:05:00|6484|6483|6475|6473|6487|6485|6471|6470|0
1632744600000|2021-09-27 12:10:00|6476|6472|6466|6465|6476|6475|6464|6463|0
1632744900000|2021-09-27 12:15:00|6467|6466|6462|6461|6468|6466|6462|6461|10137
1632745200000|2021-09-27 12:20:00|6461|6460|6460|6459|6466|6465|6456|6454|25382
1632745500000|2021-09-27 12:25:00|6459|6458|6455|6454|6459|6458|6451|6450|9614
1632745800000|2021-09-27 12:30:00|6454|6453|6449|6448|6454|6453|6443|6442|0
1632746100000|2021-09-27 12:35:00|6448|6447|6451|6449|6453|6451|6442|6441|0
1632746400000|2021-09-27 12:40:00|6450|6450|6453|6451|6457|6456|6449|6448|0
1632746700000|2021-09-27 12:45:00|6452|6450|6451|6450|6460|6459|6450|6449|27316
1632747000000|2021-09-27 12:50:00|6450|6449|6450|6449|6456|6454|6449|6447|6462
1632747300000|2021-09-27 12:55:00|6451|6450|6445|6443|6451|6450|6444|6443|2168
1632747600000|2021-09-27 13:00:00|6444|6444|6441|6440|6444|6444|6440|6438|5641
1632747900000|2021-09-27 13:05:00|6442|6441|6456|6454|6456|6455|6442|6441|10269
1632748200000|2021-09-27 13:10:00|6455|6455|6455|6454|6459|6457|6454|6453|2818
1632748500000|2021-09-27 13:15:00|6456|6455|6452|6450|6459|6457|6450|6449|7706
1632748800000|2021-09-27 13:20:00|6451|6451|6450|6449|6453|6451|6446|6445|16446
1632749100000|2021-09-27 13:25:00|6451|6450|6457|6455|6457|6455|6450|6449|3506
1632749400000|2021-09-27 13:30:00|6456|6454|6463|6462|6469|6468|6454|6452|0
1632749700000|2021-09-27 13:35:00|6462|6461|6467|6465|6469|6467|6460|6459|0
1632750000000|2021-09-27 13:40:00|6468|6466|6475|6473|6481|6479|6465|6464|0
1632750300000|2021-09-27 13:45:00|6474|6472|6470|6469|6481|6480|6470|6469|0
1632750600000|2021-09-27 13:50:00|6471|6470|6480|6479|6486|6485|6470|6469|0
1632750900000|2021-09-27 13:55:00|6481|6480|6481|6479|6487|6486|6478|6476|0
1632751200000|2021-09-27 14:00:00|6480|6478|6481|6479|6486|6485|6474|6473|0
1632751500000|2021-09-27 14:05:00|6480|6478|6487|6485|6490|6489|6480|6478|0
1632751800000|2021-09-27 14:10:00|6486|6484|6486|6484|6489|6488|6479|6478|4015
1632752100000|2021-09-27 14:15:00|6487|6485|6483|6481|6488|6486|6478|6476|10172
1632752400000|2021-09-27 14:20:00|6484|6482|6482|6481|6484|6483|6478|6477|23274
1632752700000|2021-09-27 14:25:00|6483|6482|6480|6479|6483|6482|6479|6477|9510
1632753000000|2021-09-27 14:30:00|6481|6480|6483|6482|6483|6482|6480|6479|5369
1632753300000|2021-09-27 14:35:00|6484|6483|6482|6480|6485|6484|6477|6475|12943
1632753600000|2021-09-27 14:40:00|6481|6481|6479|6478|6483|6482|6479|6478|5166
1632753900000|2021-09-27 14:45:00|6480|6479|6482|6481|6483|6482|6478|6476|4119
1632754200000|2021-09-27 14:50:00|6483|6480|6477|6476|6483|6482|6476|6475|6220
1632754500000|2021-09-27 14:55:00|6476|6475|6480|6479|6482|6480|6475|6474|14092
1632754800000|2021-09-27 15:00:00|6481|6480|6480|6479|6481|6480|6478|6477|7815
1632755100000|2021-09-27 15:05:00|6479|6478|6476|6475|6480|6479|6475|6474|7714
1632755400000|2021-09-27 15:10:00|6477|6476|6472|6470|6480|6478|6471|6470|10015
1632755700000|2021-09-27 15:15:00|6471|6471|6473|6472|6474|6472|6469|6468|17952
1632756000000|2021-09-27 15:20:00|6472|6471|6482|6480|6482|6480|6472|6471|46040
1632756300000|2021-09-27 15:25:00|6481|6481|6475|6473|6484|6482|6472|6471|19260
1632812400000|2021-09-28 07:00:00|6463|6456|6486|6483|6488|6485|6459|6455|0
1632812700000|2021-09-28 07:05:00|6485|6482|6511|6510|6512|6510|6475|6474|0
1632813000000|2021-09-28 07:10:00|6510|6509|6526|6524|6530|6528|6509|6508|0
1632813300000|2021-09-28 07:15:00|6525|6523|6533|6531|6550|6548|6525|6523|0
1632813600000|2021-09-28 07:20:00|6532|6530|6523|6522|6536|6535|6519|6517|0
1632813900000|2021-09-28 07:25:00|6524|6523|6515|6513|6530|6528|6511|6509|0
1632814200000|2021-09-28 07:30:00|6514|6512|6516|6514|6519|6518|6503|6502|0
1632814500000|2021-09-28 07:35:00|6515|6513|6517|6515|6518|6516|6505|6503|0
1632814800000|2021-09-28 07:40:00|6516|6514|6515|6513|6521|6519|6509|6508|0
1632815100000|2021-09-28 07:45:00|6514|6512|6522|6520|6526|6524|6510|6508|0
1632815400000|2021-09-28 07:50:00|6521|6519|6529|6526|6531|6529|6517|6516|0
1632815700000|2021-09-28 07:55:00|6531|6527|6543|6541|6546|6545|6528|6527|0
1632816000000|2021-09-28 08:00:00|6544|6542|6537|6536|6545|6543|6535|6533|0
1632816300000|2021-09-28 08:05:00|6538|6535|6528|6525|6539|6538|6527|6525|0
1632816600000|2021-09-28 08:10:00|6529|6526|6526|6524|6530|6528|6517|6515|0
1632816900000|2021-09-28 08:15:00|6527|6523|6523|6522|6528|6527|6520|6518|0
1632817200000|2021-09-28 08:20:00|6522|6521|6528|6526|6529|6528|6517|6516|0
1632817500000|2021-09-28 08:25:00|6529|6527|6546|6545|6550|6549|6528|6526|0
1632817800000|2021-09-28 08:30:00|6547|6546|6544|6543|6560|6558|6542|6540|0
1632818100000|2021-09-28 08:35:00|6545|6544|6553|6552|6554|6552|6542|6541|0
1632818400000|2021-09-28 08:40:00|6552|6551|6541|6539|6553|6552|6540|6538|0
1632818700000|2021-09-28 08:45:00|6540|6540|6549|6548|6552|6551|6540|6540|0
1632819000000|2021-09-28 08:50:00|6548|6547|6553|6552|6554|6553|6545|6543|0
1632819300000|2021-09-28 08:55:00|6552|6551|6566|6565|6567|6566|6552|6551|0
1632819600000|2021-09-28 09:00:00|6565|6564|6561|6559|6569|6568|6560|6559|0
1632819900000|2021-09-28 09:05:00|6560|6560|6563|6562|6566|6565|6560|6558|0
1632820200000|2021-09-28 09:10:00|6562|6561|6560|6559|6562|6561|6552|6551|0
1632820500000|2021-09-28 09:15:00|6559|6558|6558|6556|6565|6563|6557|6556|0
1632820800000|2021-09-28 09:20:00|6559|6557|6557|6556|6563|6562|6557|6555|0
1632821100000|2021-09-28 09:25:00|6556|6555|6561|6560|6561|6560|6550|6549|0
1632821400000|2021-09-28 09:30:00|6562|6561|6566|6564|6567|6566|6559|6557|0
1632821700000|2021-09-28 09:35:00|6567|6565|6574|6573|6575|6574|6567|6565|0
1632822000000|2021-09-28 09:40:00|6573|6572|6587|6585|6593|6592|6571|6570|0
1632822300000|2021-09-28 09:45:00|6586|6584|6591|6589|6593|6592|6582|6581|0
1632822600000|2021-09-28 09:50:00|6590|6590|6581|6580|6595|6594|6579|6578|0
1632822900000|2021-09-28 09:55:00|6582|6581|6567|6566|6583|6582|6564|6563|0
1632823200000|2021-09-28 10:00:00|6568|6567|6562|6561|6571|6570|6560|6558|0
1632823500000|2021-09-28 10:05:00|6561|6560|6563|6561|6563|6562|6558|6557|0
1632823800000|2021-09-28 10:10:00|6562|6560|6552|6550|6563|6560|6552|6550|0
1632824100000|2021-09-28 10:15:00|6551|6549|6540|6539|6551|6549|6536|6535|0
1632824400000|2021-09-28 10:20:00|6539|6538|6548|6547|6549|6548|6539|6537|0
1632824700000|2021-09-28 10:25:00|6547|6546|6547|6545|6551|6549|6545|6544|0
1632825000000|2021-09-28 10:30:00|6546|6546|6543|6541|6546|6546|6537|6536|0
1632825300000|2021-09-28 10:35:00|6542|6540|6532|6531|6544|6543|6532|6530|0
1632825600000|2021-09-28 10:40:00|6533|6530|6526|6524|6535|6534|6525|6524|0
1632825900000|2021-09-28 10:45:00|6525|6525|6530|6529|6531|6529|6523|6521|0
1632826200000|2021-09-28 10:50:00|6529|6528|6529|6528|6529|6529|6522|6521|0
1632826500000|2021-09-28 10:55:00|6528|6527|6530|6529|6535|6533|6524|6523|0
1632826800000|2021-09-28 11:00:00|6531|6530|6522|6520|6534|6532|6519|6518|0
1632827100000|2021-09-28 11:05:00|6521|6519|6521|6520|6526|6524|6519|6518|0
1632827400000|2021-09-28 11:10:00|6520|6519|6511|6510|6521|6520|6511|6510|0
1632827700000|2021-09-28 11:15:00|6510|6509|6504|6503|6511|6510|6502|6500|0
1632828000000|2021-09-28 11:20:00|6505|6504|6496|6495|6508|6506|6496|6494|0
1632828300000|2021-09-28 11:25:00|6495|6494|6494|6493|6496|6495|6490|6489|0
1632828600000|2021-09-28 11:30:00|6493|6492|6497|6495|6502|6500|6490|6489|0
1632828900000|2021-09-28 11:35:00|6496|6496|6493|6492|6501|6500|6492|6490|0
1632829200000|2021-09-28 11:40:00|6494|6493|6494|6492|6499|6497|6489|6488|0
1632829500000|2021-09-28 11:45:00|6493|6493|6498|6496|6503|6502|6493|6492|0
1632829800000|2021-09-28 11:50:00|6497|6495|6498|6497|6499|6498|6490|6489|0
1632830100000|2021-09-28 11:55:00|6499|6496|6512|6510|6515|6513|6498|6496|0
1632830400000|2021-09-28 12:00:00|6511|6511|6535|6534|6537|6535|6509|6507|0
1632830700000|2021-09-28 12:05:00|6536|6535|6536|6534|6541|6539|6527|6525|0
1632831000000|2021-09-28 12:10:00|6537|6535|6530|6528|6541|6539|6527|6526|0
1632831300000|2021-09-28 12:15:00|6531|6529|6529|6528|6533|6532|6529|6527|0
1632831600000|2021-09-28 12:20:00|6530|6529|6522|6521|6530|6529|6522|6520|0
1632831900000|2021-09-28 12:25:00|6521|6520|6520|6519|6525|6523|6519|6518|0
1632832200000|2021-09-28 12:30:00|6521|6518|6512|6511|6523|6522|6512|6510|0
1632832500000|2021-09-28 12:35:00|6513|6510|6506|6504|6514|6512|6505|6504|0
1632832800000|2021-09-28 12:40:00|6505|6503|6497|6496|6505|6504|6496|6495|0
1632833100000|2021-09-28 12:45:00|6498|6497|6498|6497|6500|6498|6491|6490|0
1632833400000|2021-09-28 12:50:00|6497|6496|6499|6498|6500|6499|6495|6494|0
1632833700000|2021-09-28 12:55:00|6500|6497|6507|6505|6508|6507|6498|6496|0
1632834000000|2021-09-28 13:00:00|6506|6504|6505|6503|6507|6505|6499|6498|0
1632834300000|2021-09-28 13:05:00|6504|6504|6511|6510|6516|6514|6502|6500|0
1632834600000|2021-09-28 13:10:00|6510|6509|6516|6515|6517|6516|6509|6508|0
1632834900000|2021-09-28 13:15:00|6517|6514|6517|6516|6521|6519|6514|6513|0
1632835200000|2021-09-28 13:20:00|6518|6515|6518|6516|6524|6522|6517|6515|0
1632835500000|2021-09-28 13:25:00|6517|6517|6517|6515|6522|6521|6511|6509|0
1632835800000|2021-09-28 13:30:00|6516|6514|6521|6520|6527|6525|6513|6512|0
1632836100000|2021-09-28 13:35:00|6522|6521|6528|6526|6531|6530|6516|6515|0
1632836400000|2021-09-28 13:40:00|6527|6527|6521|6520|6534|6532|6521|6520|0
1632836700000|2021-09-28 13:45:00|6520|6519|6502|6500|6521|6520|6498|6496|9049
1632837000000|2021-09-28 13:50:00|6501|6499|6498|6497|6501|6500|6489|6488|30262
1632837300000|2021-09-28 13:55:00|6499|6500|6491|6490|6501|6500|6488|6487|26676
1632837600000|2021-09-28 14:00:00|6490|6489|6484|6483|6492|6491|6479|6478|33217
1632837900000|2021-09-28 14:05:00|6485|6484|6479|6478|6493|6492|6478|6477|56493
1632838200000|2021-09-28 14:10:00|6478|6477|6480|6478|6482|6481|6474|6472|30400
1632838500000|2021-09-28 14:15:00|6479|6477|6476|6474|6479|6478|6466|6465|64584
1632838800000|2021-09-28 14:20:00|6475|6473|6470|6469|6475|6473|6462|6461|37047
1632839100000|2021-09-28 14:25:00|6469|6468|6480|6478|6481|6480|6467|6465|54307
1632839400000|2021-09-28 14:30:00|6479|6477|6470|6469|6480|6478|6467|6466|11818
1632839700000|2021-09-28 14:35:00|6471|6470|6470|6469|6475|6472|6458|6457|19205
1632840000000|2021-09-28 14:40:00|6471|6470|6484|6483|6484|6483|6463|6462|46723
1632840300000|2021-09-28 14:45:00|6483|6482|6501|6500|6511|6510|6481|6480|94442
1632840600000|2021-09-28 14:50:00|6502|6501|6500|6498|6505|6503|6493|6492|66288
1632840900000|2021-09-28 14:55:00|6501|6499|6498|6497|6501|6499|6491|6490|21776
1632841200000|2021-09-28 15:00:00|6499|6496|6492|6491|6499|6497|6486|6485|30067
1632841500000|2021-09-28 15:05:00|6491|6490|6486|6485|6496|6495|6485|6484|16769
1632841800000|2021-09-28 15:10:00|6488|6484|6484|6482|6491|6489|6484|6482|4727
1632842100000|2021-09-28 15:15:00|6485|6481|6500|6498|6501|6499|6483|6481|8455
1632842400000|2021-09-28 15:20:00|6499|6497|6501|6499|6503|6500|6496|6494|7128
1632842700000|2021-09-28 15:25:00|6500|6498|6497|6494|6504|6502|6492|6488|7138
1632898800000|2021-09-29 07:00:00|6541|6539|6485|6482|6550|6544|6481|6477|0
1632899100000|2021-09-29 07:05:00|6486|6483|6529|6526|6532|6530|6485|6482|0
1632899400000|2021-09-29 07:10:00|6528|6527|6544|6542|6544|6542|6516|6515|0
1632899700000|2021-09-29 07:15:00|6545|6543|6545|6543|6548|6546|6537|6536|0
1632900000000|2021-09-29 07:20:00|6546|6544|6547|6545|6560|6558|6544|6542|0
1632900300000|2021-09-29 07:25:00|6548|6546|6538|6536|6549|6547|6530|6528|0
1632900600000|2021-09-29 07:30:00|6537|6535|6547|6545|6556|6554|6536|6534|0
1632900900000|2021-09-29 07:35:00|6548|6544|6545|6543|6550|6549|6543|6541|0
1632901200000|2021-09-29 07:40:00|6546|6544|6538|6535|6547|6546|6536|6535|0
1632901500000|2021-09-29 07:45:00|6537|6536|6524|6522|6540|6538|6519|6518|0
1632901800000|2021-09-29 07:50:00|6523|6521|6522|6520|6528|6527|6518|6517|0
1632902100000|2021-09-29 07:55:00|6523|6521|6536|6534|6540|6539|6523|6521|0
1632902400000|2021-09-29 08:00:00|6537|6535|6550|6548|6554|6552|6537|6535|0
1632902700000|2021-09-29 08:05:00|6549|6547|6543|6541|6549|6547|6533|6531|0
1632903000000|2021-09-29 08:10:00|6544|6542|6537|6535|6545|6543|6535|6534|0
1632903300000|2021-09-29 08:15:00|6536|6534|6534|6532|6546|6544|6532|6530|0
1632903600000|2021-09-29 08:20:00|6533|6531|6532|6530|6539|6537|6530|6527|0
1632903900000|2021-09-29 08:25:00|6533|6531|6540|6538|6543|6541|6532|6530|0
1632904200000|2021-09-29 08:30:00|6539|6539|6548|6546|6550|6548|6539|6538|0
1632904500000|2021-09-29 08:35:00|6547|6545|6549|6546|6550|6549|6542|6539|0
1632904800000|2021-09-29 08:40:00|6550|6547|6550|6548|6554|6552|6548|6546|0
1632905100000|2021-09-29 08:45:00|6549|6549|6545|6543|6549|6549|6543|6542|0
1632905400000|2021-09-29 08:50:00|6544|6542|6545|6543|6546|6545|6541|6539|0
1632905700000|2021-09-29 08:55:00|6544|6542|6560|6558|6562|6560|6544|6542|0
1632906000000|2021-09-29 09:00:00|6559|6559|6562|6560|6566|6565|6556|6554|0
1632906300000|2021-09-29 09:05:00|6563|6561|6560|6559|6566|6565|6558|6557|0
1632906600000|2021-09-29 09:10:00|6559|6558|6566|6564|6566|6565|6559|6558|0
1632906900000|2021-09-29 09:15:00|6565|6565|6562|6561|6566|6565|6555|6554|0
1632907200000|2021-09-29 09:20:00|6563|6562|6565|6563|6570|6569|6560|6558|0
1632907500000|2021-09-29 09:25:00|6564|6562|6562|6560|6568|6566|6560|6559|0
1632907800000|2021-09-29 09:30:00|6563|6561|6562|6560|6564|6563|6558|6556|0
1632908100000|2021-09-29 09:35:00|6563|6561|6553|6552|6564|6563|6551|6550|0
1632908400000|2021-09-29 09:40:00|6552|6551|6556|6554|6559|6558|6552|6551|0
1632908700000|2021-09-29 09:45:00|6557|6555|6559|6557|6562|6560|6557|6555|0
1632909000000|2021-09-29 09:50:00|6560|6558|6560|6559|6564|6563|6558|6557|0
1632909300000|2021-09-29 09:55:00|6559|6558|6555|6554|6561|6560|6554|6553|0
1632909600000|2021-09-29 10:00:00|6556|6555|6560|6559|6561|6560|6555|6555|0
1632909900000|2021-09-29 10:05:00|6561|6560|6560|6559|6564|6563|6559|6558|0
1632910200000|2021-09-29 10:10:00|6559|6558|6558|6556|6561|6560|6553|6551|0
1632910500000|2021-09-29 10:15:00|6559|6557|6560|6558|6562|6561|6558|6556|0
1632910800000|2021-09-29 10:20:00|6559|6559|6559|6557|6561|6560|6557|6556|0
1632911100000|2021-09-29 10:25:00|6558|6556|6564|6563|6564|6563|6557|6556|0
1632911400000|2021-09-29 10:30:00|6563|6562|6561|6559|6570|6568|6557|6556|0
1632911700000|2021-09-29 10:35:00|6562|6560|6563|6561|6564|6563|6559|6558|0
1632912000000|2021-09-29 10:40:00|6562|6562|6559|6558|6564|6562|6557|6556|0
1632912300000|2021-09-29 10:45:00|6560|6559|6559|6558|6563|6562|6555|6553|0
1632912600000|2021-09-29 10:50:00|6560|6559|6554|6552|6561|6559|6553|6552|0
1632912900000|2021-09-29 10:55:00|6553|6553|6551|6549|6553|6553|6549|6547|0
1632913200000|2021-09-29 11:00:00|6550|6550|6553|6551|6554|6553|6550|6549|0
1632913500000|2021-09-29 11:05:00|6554|6552|6553|6552|6558|6556|6552|6551|0
1632913800000|2021-09-29 11:10:00|6554|6553|6558|6556|6559|6558|6551|6550|0
1632914100000|2021-09-29 11:15:00|6557|6557|6559|6558|6561|6559|6555|6553|0
1632914400000|2021-09-29 11:20:00|6558|6557|6565|6563|6567|6566|6556|6555|0
1632914700000|2021-09-29 11:25:00|6564|6562|6568|6566|6569|6568|6562|6561|0
1632915000000|2021-09-29 11:30:00|6567|6565|6569|6568|6570|6569|6564|6563|0
1632915300000|2021-09-29 11:35:00|6568|6567|6561|6560|6570|6569|6559|6557|0
1632915600000|2021-09-29 11:40:00|6562|6559|6566|6564|6566|6565|6560|6559|0
1632915900000|2021-09-29 11:45:00|6565|6563|6566|6564|6569|6567|6564|6563|0
1632916200000|2021-09-29 11:50:00|6567|6565|6571|6570|6572|6570|6567|6565|0
1632916500000|2021-09-29 11:55:00|6570|6569|6565|6564|6570|6569|6565|6564|0
1632916800000|2021-09-29 12:00:00|6564|6563|6574|6573|6574|6573|6564|6563|0
1632917100000|2021-09-29 12:05:00|6573|6572|6575|6574|6575|6574|6573|6572|0
1632917400000|2021-09-29 12:10:00|6576|6575|6579|6578|6580|6579|6576|6575|0
1632917700000|2021-09-29 12:15:00|6578|6577|6577|6576|6580|6579|6574|6573|0
1632918000000|2021-09-29 12:20:00|6576|6575|6576|6575|6577|6576|6573|6572|0
1632918300000|2021-09-29 12:25:00|6577|6574|6574|6572|6577|6576|6568|6567|0
1632918600000|2021-09-29 12:30:00|6573|6573|6572|6571|6577|6576|6570|6569|0
1632918900000|2021-09-29 12:35:00|6571|6570|6566|6565|6573|6572|6560|6559|0
1632919200000|2021-09-29 12:40:00|6567|6566|6568|6567|6569|6568|6564|6563|0
1632919500000|2021-09-29 12:45:00|6567|6566|6569|6568|6570|6569|6567|6566|0
1632919800000|2021-09-29 12:50:00|6570|6569|6561|6559|6571|6570|6559|6558|0
1632920100000|2021-09-29 12:55:00|6560|6560|6564|6562|6565|6563|6559|6558|0
1632920400000|2021-09-29 13:00:00|6565|6563|6566|6565|6568|6567|6563|6562|0
1632920700000|2021-09-29 13:05:00|6565|6564|6555|6554|6568|6567|6555|6554|0
1632921000000|2021-09-29 13:10:00|6556|6553|6562|6560|6562|6560|6554|6553|0
1632921300000|2021-09-29 13:15:00|6561|6559|6553|6551|6562|6560|6548|6547|0
1632921600000|2021-09-29 13:20:00|6552|6552|6557|6556|6559|6558|6550|6548|0
1632921900000|2021-09-29 13:25:00|6558|6557|6561|6560|6562|6561|6557|6556|0
1632922200000|2021-09-29 13:30:00|6560|6559|6533|6532|6563|6562|6533|6531|0
1632922500000|2021-09-29 13:35:00|6534|6533|6541|6539|6542|6540|6531|6529|0
1632922800000|2021-09-29 13:40:00|6540|6540|6543|6542|6552|6550|6539|6537|0
1632923100000|2021-09-29 13:45:00|6542|6541|6544|6543|6548|6547|6536|6534|0
1632923400000|2021-09-29 13:50:00|6545|6544|6555|6554|6561|6559|6541|6539|0
1632923700000|2021-09-29 13:55:00|6556|6553|6556|6555|6559|6557|6548|6546|0
1632924000000|2021-09-29 14:00:00|6557|6556|6568|6566|6575|6573|6557|6555|0
1632924300000|2021-09-29 14:05:00|6569|6567|6579|6578|6580|6578|6562|6560|0
1632924600000|2021-09-29 14:10:00|6580|6579|6577|6576|6580|6579|6574|6573|0
1632924900000|2021-09-29 14:15:00|6578|6577|6580|6578|6582|6581|6578|6576|0
1632925200000|2021-09-29 14:20:00|6579|6579|6595|6594|6596|6595|6579|6579|0
1632925500000|2021-09-29 14:25:00|6596|6595|6588|6587|6602|6601|6588|6586|0
1632925800000|2021-09-29 14:30:00|6587|6586|6589|6588|6591|6590|6581|6579|0
1632926100000|2021-09-29 14:35:00|6590|6589|6589|6588|6593|6592|6586|6584|0
1632926400000|2021-09-29 14:40:00|6590|6589|6594|6592|6595|6594|6590|6588|0
1632926700000|2021-09-29 14:45:00|6595|6593|6591|6589|6597|6595|6590|6588|0
1632927000000|2021-09-29 14:50:00|6590|6590|6590|6589|6592|6590|6585|6584|0
1632927300000|2021-09-29 14:55:00|6592|6590|6604|6602|6604|6603|6590|6589|0
1632927600000|2021-09-29 15:00:00|6603|6603|6600|6599|6604|6603|6596|6594|0
1632927900000|2021-09-29 15:05:00|6601|6600|6602|6601|6605|6603|6597|6596|0
1632928200000|2021-09-29 15:10:00|6601|6600|6604|6603|6610|6609|6601|6600|0
1632928500000|2021-09-29 15:15:00|6603|6602|6597|6596|6609|6608|6595|6594|0
1632928800000|2021-09-29 15:20:00|6598|6597|6601|6600|6602|6601|6596|6595|0
1632929100000|2021-09-29 15:25:00|6602|6601|6589|6586|6604|6603|6584|6583|0
1632985200000|2021-09-30 07:00:00|6622|6618|6594|6591|6627|6625|6591|6590|0
1632985500000|2021-09-30 07:05:00|6595|6592|6594|6591|6612|6609|6590|6588|0
1632985800000|2021-09-30 07:10:00|6593|6592|6584|6581|6597|6595|6583|6581|0
1632986100000|2021-09-30 07:15:00|6583|6582|6590|6588|6595|6593|6580|6578|0
1632986400000|2021-09-30 07:20:00|6591|6587|6607|6605|6608|6606|6586|6584|0
1632986700000|2021-09-30 07:25:00|6608|6606|6612|6610|6617|6615|6605|6603|0
1632987000000|2021-09-30 07:30:00|6611|6609|6611|6610|6618|6617|6604|6603|0
1632987300000|2021-09-30 07:35:00|6612|6609|6618|6615|6621|6620|6608|6607|0
1632987600000|2021-09-30 07:40:00|6617|6616|6602|6599|6624|6621|6601|6599|0
1632987900000|2021-09-30 07:45:00|6601|6600|6614|6612|6615|6613|6600|6597|0
1632988200000|2021-09-30 07:50:00|6615|6613|6609|6607|6618|6616|6608|6607|0
1632988500000|2021-09-30 07:55:00|6608|6608|6608|6606|6612|6610|6601|6600|0
1632988800000|2021-09-30 08:00:00|6607|6605|6620|6618|6620|6619|6606|6605|0
1632989100000|2021-09-30 08:05:00|6621|6619|6624|6622|6635|6634|6619|6618|0
1632989400000|2021-09-30 08:10:00|6623|6621|6626|6624|6632|6630|6623|6621|0
1632989700000|2021-09-30 08:15:00|6625|6623|6613|6611|6626|6624|6611|6610|0
1632990000000|2021-09-30 08:20:00|6614|6612|6625|6623|6627|6625|6612|6610|0
1632990300000|2021-09-30 08:25:00|6624|6624|6632|6631|6635|6634|6620|6618|0
1632990600000|2021-09-30 08:30:00|6631|6630|6628|6626|6632|6631|6622|6620|0
1632990900000|2021-09-30 08:35:00|6629|6627|6623|6622|6633|6632|6623|6622|0
1632991200000|2021-09-30 08:40:00|6624|6623|6622|6620|6628|6627|6620|6619|0
1632991500000|2021-09-30 08:45:00|6623|6621|6622|6620|6625|6624|6620|6618|0
1632991800000|2021-09-30 08:50:00|6621|6621|6623|6622|6625|6623|6618|6617|0
1632992100000|2021-09-30 08:55:00|6624|6623|6623|6622|6625|6624|6620|6618|0
1632992400000|2021-09-30 09:00:00|6622|6621|6633|6631|6633|6631|6620|6618|0
1632992700000|2021-09-30 09:05:00|6632|6632|6639|6638|6639|6638|6631|6630|0
1632993000000|2021-09-30 09:10:00|6640|6639|6644|6642|6644|6642|6637|6636|0
1632993300000|2021-09-30 09:15:00|6643|6641|6645|6644|6649|6647|6643|6641|0
1632993600000|2021-09-30 09:20:00|6646|6645|6640|6638|6647|6646|6637|6635|0
1632993900000|2021-09-30 09:25:00|6639|6637|6642|6640|6642|6640|6630|6628|0
1632994200000|2021-09-30 09:30:00|6643|6641|6639|6637|6647|6646|6639|6636|0
1632994500000|2021-09-30 09:35:00|6638|6638|6629|6628|6641|6640|6627|6625|0
1632994800000|2021-09-30 09:40:00|6630|6627|6614|6612|6633|6631|6613|6611|0
1632995100000|2021-09-30 09:45:00|6613|6611|6612|6610|6617|6615|6610|6608|0
1632995400000|2021-09-30 09:50:00|6611|6609|6617|6616|6621|6620|6607|6605|0
1632995700000|2021-09-30 09:55:00|6616|6615|6606|6605|6617|6616|6606|6604|0
1632996000000|2021-09-30 10:00:00|6605|6604|6611|6610|6614|6613|6602|6601|0
1632996300000|2021-09-30 10:05:00|6612|6609|6607|6606|6613|6611|6606|6604|0
1632996600000|2021-09-30 10:10:00|6606|6605|6599|6597|6609|6608|6597|6595|0
1632996900000|2021-09-30 10:15:00|6600|6598|6604|6602|6604|6603|6598|6596|0
1632997200000|2021-09-30 10:20:00|6603|6601|6592|6591|6603|6601|6591|6590|0
1632997500000|2021-09-30 10:25:00|6593|6592|6592|6591|6598|6597|6592|6591|0
1632997800000|2021-09-30 10:30:00|6593|6592|6594|6593|6595|6594|6588|6587|0
1632998100000|2021-09-30 10:35:00|6593|6592|6598|6597|6599|6598|6590|6588|0
1632998400000|2021-09-30 10:40:00|6597|6596|6595|6594|6598|6597|6593|6592|0
1632998700000|2021-09-30 10:45:00|6596|6595|6605|6604|6605|6604|6595|6594|0
1632999000000|2021-09-30 10:50:00|6604|6603|6602|6601|6606|6605|6599|6597|0
1632999300000|2021-09-30 10:55:00|6603|6602|6599|6598|6608|6607|6598|6596|0
1632999600000|2021-09-30 11:00:00|6602|6601|6595|6594|6603|6602|6595|6593|0
1632999900000|2021-09-30 11:05:00|6594|6593|6597|6596|6598|6596|6592|6591|0
1633000200000|2021-09-30 11:10:00|6598|6597|6599|6598|6602|6601|6597|6596|0
1633000500000|2021-09-30 11:15:00|6600|6599|6600|6599|6601|6600|6595|6593|0
1633000800000|2021-09-30 11:20:00|6601|6600|6598|6597|6603|6601|6596|6594|0
1633001100000|2021-09-30 11:25:00|6599|6598|6602|6600|6603|6602|6594|6593|0
1633001400000|2021-09-30 11:30:00|6601|6599|6600|6599|6603|6601|6598|6597|0
1633001700000|2021-09-30 11:35:00|6601|6600|6592|6590|6606|6604|6591|6590|0
1633002000000|2021-09-30 11:40:00|6591|6589|6586|6585|6598|6597|6586|6585|0
1633002300000|2021-09-30 11:45:00|6587|6586|6590|6589|6593|6591|6586|6585|0
1633002600000|2021-09-30 11:50:00|6591|6590|6594|6593|6596|6594|6589|6588|0
1633002900000|2021-09-30 11:55:00|6595|6592|6599|6597|6600|6598|6591|6590|0
1633003200000|2021-09-30 12:00:00|6598|6598|6594|6593|6601|6600|6594|6593|0
1633003500000|2021-09-30 12:05:00|6593|6592|6584|6583|6596|6595|6584|6582|0
1633003800000|2021-09-30 12:10:00|6583|6582|6583|6582|6588|6587|6583|6582|0
1633004100000|2021-09-30 12:15:00|6584|6583|6586|6585|6588|6587|6583|6582|0
1633004400000|2021-09-30 12:20:00|6587|6586|6585|6584|6591|6590|6585|6583|0
1633004700000|2021-09-30 12:25:00|6584|6583|6589|6588|6589|6588|6583|6582|0
1633005000000|2021-09-30 12:30:00|6590|6589|6591|6589|6597|6595|6588|6587|0
1633005300000|2021-09-30 12:35:00|6590|6590|6594|6592|6594|6593|6588|6587|0
1633005600000|2021-09-30 12:40:00|6593|6591|6588|6587|6597|6595|6588|6587|0
1633005900000|2021-09-30 12:45:00|6589|6586|6590|6589|6592|6591|6589|6586|0
1633006200000|2021-09-30 12:50:00|6589|6588|6583|6582|6590|6589|6583|6582|0
1633006500000|2021-09-30 12:55:00|6584|6583|6581|6580|6586|6584|6581|6580|0
1633006800000|2021-09-30 13:00:00|6582|6581|6589|6587|6590|6589|6581|6580|0
1633007100000|2021-09-30 13:05:00|6588|6588|6590|6589|6594|6592|6585|6584|0
1633007400000|2021-09-30 13:10:00|6591|6590|6591|6590|6595|6594|6591|6589|0
1633007700000|2021-09-30 13:15:00|6592|6591|6590|6589|6594|6593|6589|6587|0
1633008000000|2021-09-30 13:20:00|6589|6588|6589|6588|6591|6590|6585|6584|0
1633008300000|2021-09-30 13:25:00|6588|6587|6590|6589|6596|6594|6587|6586|0
1633008600000|2021-09-30 13:30:00|6589|6588|6577|6576|6591|6590|6570|6568|0
1633008900000|2021-09-30 13:35:00|6578|6577|6544|6543|6579|6577|6542|6540|0
1633009200000|2021-09-30 13:40:00|6545|6542|6544|6543|6554|6552|6540|6538|0
1633009500000|2021-09-30 13:45:00|6545|6544|6568|6567|6568|6567|6541|6539|0
1633009800000|2021-09-30 13:50:00|6569|6566|6578|6577|6579|6577|6563|6561|0
1633010100000|2021-09-30 13:55:00|6577|6576|6560|6558|6578|6576|6559|6558|0
1633010400000|2021-09-30 14:00:00|6561|6559|6560|6559|6569|6567|6557|6555|0
1633010700000|2021-09-30 14:05:00|6561|6558|6573|6571|6574|6571|6554|6552|0
1633011000000|2021-09-30 14:10:00|6574|6572|6558|6556|6575|6573|6558|6556|0
1633011300000|2021-09-30 14:15:00|6559|6557|6563|6561|6569|6567|6556|6555|0
1633011600000|2021-09-30 14:20:00|6562|6560|6557|6555|6562|6561|6550|6548|0
1633011900000|2021-09-30 14:25:00|6558|6556|6564|6562|6572|6570|6555|6554|0
1633012200000|2021-09-30 14:30:00|6563|6561|6564|6562|6567|6565|6551|6549|0
1633012500000|2021-09-30 14:35:00|6565|6563|6569|6567|6572|6571|6563|6561|0
1633012800000|2021-09-30 14:40:00|6568|6566|6564|6562|6568|6566|6558|6557|0
1633013100000|2021-09-30 14:45:00|6563|6561|6553|6552|6566|6564|6553|6551|0
1633013400000|2021-09-30 14:50:00|6552|6551|6548|6547|6552|6551|6540|6538|0
1633013700000|2021-09-30 14:55:00|6549|6546|6552|6550|6552|6551|6540|6538|0
1633014000000|2021-09-30 15:00:00|6551|6549|6573|6571|6575|6573|6547|6545|0
1633014300000|2021-09-30 15:05:00|6574|6572|6573|6572|6580|6578|6571|6570|0
1633014600000|2021-09-30 15:10:00|6572|6571|6581|6580|6583|6581|6572|6570|0
1633014900000|2021-09-30 15:15:00|6582|6581|6589|6587|6589|6588|6582|6580|0
1633015200000|2021-09-30 15:20:00|6588|6588|6576|6575|6591|6589|6575|6573|0
1633015500000|2021-09-30 15:25:00|6577|6574|6590|6587|6591|6589|6572|6570|0
1633071600000|2021-10-01 07:00:00|6464|6454|6436|6433|6464|6461|6425|6422|0
1633071900000|2021-10-01 07:05:00|6437|6434|6439|6436|6443|6441|6410|6407|0
1633072200000|2021-10-01 07:10:00|6438|6437|6452|6449|6458|6456|6433|6430|0
1633072500000|2021-10-01 07:15:00|6451|6448|6464|6462|6464|6462|6444|6443|0
1633072800000|2021-10-01 07:20:00|6463|6461|6457|6455|6468|6467|6446|6444|0
1633073100000|2021-10-01 07:25:00|6458|6456|6477|6474|6483|6480|6452|6451|0
1633073400000|2021-10-01 07:30:00|6476|6475|6475|6473|6484|6482|6467|6466|0
1633073700000|2021-10-01 07:35:00|6476|6474|6465|6463|6482|6481|6455|6453|0
1633074000000|2021-10-01 07:40:00|6466|6464|6471|6469|6476|6474|6466|6464|0
1633074300000|2021-10-01 07:45:00|6472|6470|6467|6464|6473|6471|6459|6458|0
1633074600000|2021-10-01 07:50:00|6468|6465|6485|6483|6486|6484|6467|6465|0
1633074900000|2021-10-01 07:55:00|6484|6482|6488|6486|6504|6503|6484|6481|0
1633075200000|2021-10-01 08:00:00|6489|6487|6486|6484|6496|6493|6486|6484|0
1633075500000|2021-10-01 08:05:00|6487|6485|6481|6478|6488|6486|6478|6477|0
1633075800000|2021-10-01 08:10:00|6482|6479|6467|6465|6485|6483|6466|6463|0
1633076100000|2021-10-01 08:15:00|6468|6466|6476|6474|6482|6480|6466|6465|0
1633076400000|2021-10-01 08:20:00|6475|6473|6465|6463|6475|6473|6454|6452|0
1633076700000|2021-10-01 08:25:00|6464|6462|6474|6472|6475|6473|6459|6457|0
1633077000000|2021-10-01 08:30:00|6475|6473|6486|6483|6490|6489|6474|6472|0
1633077300000|2021-10-01 08:35:00|6487|6484|6490|6487|6497|6495|6486|6483|0
1633077600000|2021-10-01 08:40:00|6489|6486|6490|6487|6496|6495|6486|6485|0
1633077900000|2021-10-01 08:45:00|6491|6488|6483|6481|6493|6492|6477|6475|0
1633078200000|2021-10-01 08:50:00|6482|6480|6486|6484|6487|6485|6476|6475|0
1633078500000|2021-10-01 08:55:00|6487|6485|6487|6485|6491|6489|6477|6476|0
1633078800000|2021-10-01 09:00:00|6488|6484|6494|6491|6495|6493|6486|6484|0
1633079100000|2021-10-01 09:05:00|6493|6492|6491|6490|6499|6498|6490|6489|0
1633079400000|2021-10-01 09:10:00|6492|6491|6503|6501|6506|6505|6492|6490|0
1633079700000|2021-10-01 09:15:00|6504|6500|6491|6489|6504|6502|6490|6489|0
1633080000000|2021-10-01 09:20:00|6492|6490|6482|6480|6494|6493|6482|6479|0
1633080300000|2021-10-01 09:25:00|6483|6481|6475|6472|6485|6483|6470|6468|0
1633080600000|2021-10-01 09:30:00|6474|6473|6466|6464|6478|6477|6465|6464|0
1633080900000|2021-10-01 09:35:00|6465|6465|6458|6455|6467|6465|6455|6453|0
1633081200000|2021-10-01 09:40:00|6459|6456|6464|6462|6464|6463|6455|6453|0
1633081500000|2021-10-01 09:45:00|6465|6463|6455|6453|6467|6465|6453|6452|0
1633081800000|2021-10-01 09:50:00|6454|6454|6458|6457|6459|6458|6452|6451|0
1633082100000|2021-10-01 09:55:00|6457|6456|6466|6465|6467|6465|6455|6453|0
1633082400000|2021-10-01 10:00:00|6467|6466|6463|6461|6474|6471|6459|6457|0
1633082700000|2021-10-01 10:05:00|6462|6460|6463|6461|6467|6466|6461|6459|0
1633083000000|2021-10-01 10:10:00|6462|6460|6476|6475|6476|6475|6458|6457|0
1633083300000|2021-10-01 10:15:00|6477|6476|6464|6462|6478|6476|6464|6462|28182
1633083600000|2021-10-01 10:20:00|6465|6463|6451|6450|6466|6464|6451|6450|12341
1633083900000|2021-10-01 10:25:00|6452|6449|6447|6445|6454|6452|6443|6441|20390
1633084200000|2021-10-01 10:30:00|6448|6446|6458|6456|6460|6458|6448|6445|10851
1633084500000|2021-10-01 10:35:00|6457|6455|6448|6447|6457|6456|6448|6447|6100
1633084800000|2021-10-01 10:40:00|6449|6448|6458|6456|6459|6456|6445|6444|9871
1633085100000|2021-10-01 10:45:00|6457|6455|6462|6459|6462|6459|6453|6451|4770
1633085400000|2021-10-01 10:50:00|6461|6460|6449|6447|6462|6460|6449|6447|8129
1633085700000|2021-10-01 10:55:00|6450|6448|6453|6451|6453|6452|6447|6445|5730
1633086000000|2021-10-01 11:00:00|6454|6452|6450|6448|6456|6455|6448|6446|23214
1633086300000|2021-10-01 11:05:00|6451|6449|6455|6453|6455|6453|6446|6445|5109
1633086600000|2021-10-01 11:10:00|6456|6454|6470|6469|6470|6469|6453|6452|11339
1633086900000|2021-10-01 11:15:00|6471|6470|6480|6478|6484|6482|6470|6468|21463
1633087200000|2021-10-01 11:20:00|6481|6479|6484|6483|6489|6487|6480|6479|4661
1633087500000|2021-10-01 11:25:00|6483|6482|6488|6486|6490|6488|6479|6477|13624
1633087800000|2021-10-01 11:30:00|6489|6487|6496|6494|6496|6495|6485|6483|7769
1633088100000|2021-10-01 11:35:00|6497|6493|6510|6509|6513|6511|6492|6491|35666
1633088400000|2021-10-01 11:40:00|6511|6508|6510|6509|6515|6514|6506|6504|10873
1633088700000|2021-10-01 11:45:00|6511|6510|6519|6517|6522|6520|6511|6510|12237
1633089000000|2021-10-01 11:50:00|6520|6518|6516|6514|6524|6522|6515|6514|10685
1633089300000|2021-10-01 11:55:00|6517|6515|6516|6514|6520|6519|6512|6510|6626
1633089600000|2021-10-01 12:00:00|6517|6515|6519|6517|6520|6519|6515|6514|9138
1633089900000|2021-10-01 12:05:00|6518|6518|6520|6518|6520|6518|6515|6514|10239
1633090200000|2021-10-01 12:10:00|6519|6519|6519|6517|6522|6520|6512|6511|11491
1633090500000|2021-10-01 12:15:00|6520|6518|6523|6521|6523|6522|6516|6514|31426
1633090800000|2021-10-01 12:20:00|6524|6520|6515|6514|6524|6520|6515|6514|9723
1633091100000|2021-10-01 12:25:00|6514|6513|6521|6519|6525|6523|6510|6509|11867
1633091400000|2021-10-01 12:30:00|6522|6518|6514|6512|6522|6520|6513|6511|14795
1633091700000|2021-10-01 12:35:00|6513|6511|6513|6510|6515|6513|6507|6506|9450
1633092000000|2021-10-01 12:40:00|6512|6511|6516|6514|6525|6523|6511|6509|34555
1633092300000|2021-10-01 12:45:00|6515|6515|6501|6499|6515|6515|6499|6497|13790
1633092600000|2021-10-01 12:50:00|6500|6498|6491|6490|6503|6501|6484|6482|13438
1633092900000|2021-10-01 12:55:00|6490|6489|6492|6489|6494|6492|6489|6487|10736
1633093200000|2021-10-01 13:00:00|6493|6490|6505|6503|6506|6504|6491|6489|19145
1633093500000|2021-10-01 13:05:00|6504|6502|6496|6494|6509|6507|6496|6494|6042
1633093800000|2021-10-01 13:10:00|6497|6495|6506|6505|6507|6506|6496|6494|6569
1633094100000|2021-10-01 13:15:00|6507|6506|6515|6513|6517|6515|6506|6504|16581
1633094400000|2021-10-01 13:20:00|6514|6512|6515|6513|6520|6519|6514|6512|8814
1633094700000|2021-10-01 13:25:00|6514|6512|6514|6512|6516|6514|6511|6510|7061
1633095000000|2021-10-01 13:30:00|6513|6511|6518|6515|6536|6533|6511|6510|23145
1633095300000|2021-10-01 13:35:00|6517|6514|6520|6517|6527|6525|6514|6513|19426
1633095600000|2021-10-01 13:40:00|6519|6518|6513|6511|6525|6524|6510|6508|23121
1633095900000|2021-10-01 13:45:00|6514|6512|6503|6500|6515|6513|6499|6497|28138
1633096200000|2021-10-01 13:50:00|6502|6499|6500|6498|6510|6509|6495|6493|29767
1633096500000|2021-10-01 13:55:00|6499|6497|6494|6492|6500|6497|6489|6487|22154
1633096800000|2021-10-01 14:00:00|6497|6493|6520|6518|6529|6527|6486|6485|51109
1633097100000|2021-10-01 14:05:00|6519|6517|6518|6516|6525|6523|6509|6507|14211
1633097400000|2021-10-01 14:10:00|6517|6515|6510|6508|6520|6518|6509|6508|16208
1633097700000|2021-10-01 14:15:00|6509|6507|6495|6493|6509|6507|6484|6482|22841
1633098000000|2021-10-01 14:20:00|6496|6494|6484|6482|6497|6495|6482|6480|29186
1633098300000|2021-10-01 14:25:00|6483|6481|6476|6474|6487|6485|6476|6474|12553
1633098600000|2021-10-01 14:30:00|6475|6473|6483|6481|6488|6486|6471|6470|18980
1633098900000|2021-10-01 14:35:00|6484|6482|6471|6469|6491|6489|6470|6468|8172
1633099200000|2021-10-01 14:40:00|6470|6468|6465|6463|6477|6475|6465|6463|14582
1633099500000|2021-10-01 14:45:00|6464|6462|6470|6469|6472|6470|6456|6454|13713
1633099800000|2021-10-01 14:50:00|6469|6468|6460|6458|6470|6468|6457|6455|10766
1633100100000|2021-10-01 14:55:00|6459|6457|6469|6468|6473|6471|6459|6457|9319
1633100400000|2021-10-01 15:00:00|6470|6469|6471|6470|6478|6477|6467|6466|7416
1633100700000|2021-10-01 15:05:00|6472|6471|6462|6460|6473|6472|6461|6460|13176
1633101000000|2021-10-01 15:10:00|6461|6461|6482|6481|6486|6484|6458|6457|27846
1633101300000|2021-10-01 15:15:00|6483|6482|6479|6477|6488|6486|6475|6473|19709
1633101600000|2021-10-01 15:20:00|6480|6478|6473|6471|6482|6480|6470|6468|20566
1633101900000|2021-10-01 15:25:00|6474|6472|6461|6458|6476|6474|6459|6457|35411
1633330800000|2021-10-04 07:00:00|6440|6431|6430|6427|6453|6450|6428|6425|41407
1633331100000|2021-10-04 07:05:00|6429|6428|6456|6454|6458|6456|6428|6428|41387
1633331400000|2021-10-04 07:10:00|6457|6455|6472|6470|6473|6470|6456|6455|15314
1633331700000|2021-10-04 07:15:00|6473|6469|6459|6456|6473|6469|6450|6449|20299
1633332000000|2021-10-04 07:20:00|6458|6455|6450|6448|6468|6465|6446|6444|19550
1633332300000|2021-10-04 07:25:00|6451|6449|6437|6434|6452|6450|6432|6430|14970
1633332600000|2021-10-04 07:30:00|6436|6433|6425|6422|6436|6434|6424|6422|24110
1633332900000|2021-10-04 07:35:00|6426|6423|6423|6421|6431|6430|6422|6421|9330
1633333200000|2021-10-04 07:40:00|6422|6420|6421|6419|6424|6423|6417|6415|25679
1633333500000|2021-10-04 07:45:00|6422|6420|6444|6441|6448|6446|6419|6418|16913
1633333800000|2021-10-04 07:50:00|6443|6440|6447|6445|6448|6446|6439|6437|9118
1633334100000|2021-10-04 07:55:00|6448|6446|6453|6450|6454|6452|6443|6442|14920
1633334400000|2021-10-04 08:00:00|6454|6451|6458|6456|6466|6464|6451|6450|19153
1633334700000|2021-10-04 08:05:00|6457|6455|6447|6445|6459|6457|6444|6443|7478
1633335000000|2021-10-04 08:10:00|6448|6446|6454|6451|6460|6458|6447|6446|3909
1633335300000|2021-10-04 08:15:00|6453|6452|6450|6449|6455|6454|6449|6447|2240
1633335600000|2021-10-04 08:20:00|6451|6450|6446|6444|6455|6454|6443|6441|4493
1633335900000|2021-10-04 08:25:00|6445|6443|6430|6428|6447|6446|6430|6428|5180
1633336200000|2021-10-04 08:30:00|6429|6427|6419|6417|6433|6431|6418|6417|15835
1633336500000|2021-10-04 08:35:00|6417|6416|6415|6413|6423|6421|6414|6412|15596
1633336800000|2021-10-04 08:40:00|6414|6414|6412|6411|6420|6419|6412|6410|9055
1633337100000|2021-10-04 08:45:00|6411|6410|6413|6412|6417|6415|6407|6405|25819
1633337400000|2021-10-04 08:50:00|6412|6411|6424|6422|6425|6423|6409|6407|7306
1633337700000|2021-10-04 08:55:00|6423|6421|6431|6430|6433|6431|6420|6418|7026
1633338000000|2021-10-04 09:00:00|6432|6429|6439|6437|6443|6442|6427|6426|17746
1633338300000|2021-10-04 09:05:00|6438|6438|6447|6445|6450|6449|6438|6438|9567
1633338600000|2021-10-04 09:10:00|6448|6446|6452|6451|6459|6457|6447|6445|14390
1633338900000|2021-10-04 09:15:00|6451|6450|6455|6453|6457|6455|6450|6448|7484
1633339200000|2021-10-04 09:20:00|6456|6454|6462|6460|6465|6464|6456|6454|8053
1633339500000|2021-10-04 09:25:00|6463|6461|6469|6467|6472|6471|6463|6461|13020
1633339800000|2021-10-04 09:30:00|6470|6468|6459|6457|6470|6469|6456|6454|17660
1633340100000|2021-10-04 09:35:00|6460|6458|6464|6462|6465|6463|6456|6454|1907
1633340400000|2021-10-04 09:40:00|6463|6461|6468|6466|6470|6468|6462|6460|11066
1633340700000|2021-10-04 09:45:00|6469|6467|6469|6468|6471|6469|6463|6462|22670
1633341000000|2021-10-04 09:50:00|6470|6467|6462|6461|6476|6474|6462|6460|9034
1633341300000|2021-10-04 09:55:00|6463|6460|6468|6467|6468|6467|6461|6460|3524
1633341600000|2021-10-04 10:00:00|6469|6468|6471|6469|6474|6473|6468|6467|5050
1633341900000|2021-10-04 10:05:00|6470|6468|6474|6472|6477|6475|6469|6468|2521
1633342200000|2021-10-04 10:10:00|6475|6473|6473|6471|6478|6477|6472|6471|1347
1633342500000|2021-10-04 10:15:00|6472|6470|6467|6466|6474|6473|6467|6465|6871
1633342800000|2021-10-04 10:20:00|6466|6465|6474|6471|6474|6473|6466|6464|4290
1633343100000|2021-10-04 10:25:00|6473|6472|6474|6472|6474|6473|6469|6467|1480
1633343400000|2021-10-04 10:30:00|6475|6473|6471|6469|6478|6477|6471|6469|11039
1633343700000|2021-10-04 10:35:00|6470|6468|6468|6466|6471|6470|6465|6463|5702
1633344000000|2021-10-04 10:40:00|6467|6465|6462|6461|6468|6465|6460|6458|3751
1633344300000|2021-10-04 10:45:00|6461|6460|6464|6462|6464|6463|6457|6456|3085
1633344600000|2021-10-04 10:50:00|6463|6461|6465|6464|6466|6465|6462|6460|2402
1633344900000|2021-10-04 10:55:00|6464|6463|6462|6461|6468|6467|6461|6460|2743
1633345200000|2021-10-04 11:00:00|6461|6458|6452|6451|6462|6460|6451|6450|8142
1633345500000|2021-10-04 11:05:00|6451|6450|6448|6446|6453|6452|6446|6444|7072
1633345800000|2021-10-04 11:10:00|6447|6445|6439|6437|6447|6445|6439|6437|5247
1633346100000|2021-10-04 11:15:00|6438|6436|6438|6436|6441|6439|6434|6433|4767
1633346400000|2021-10-04 11:20:00|6437|6437|6441|6439|6445|6443|6437|6436|16867
1633346700000|2021-10-04 11:25:00|6442|6440|6455|6454|6457|6455|6442|6440|5609
1633347000000|2021-10-04 11:30:00|6454|6453|6457|6455|6460|6458|6454|6452|8701
1633347300000|2021-10-04 11:35:00|6456|6456|6456|6455|6461|6460|6455|6453|7622
1633347600000|2021-10-04 11:40:00|6457|6454|6450|6448|6459|6458|6448|6447|5706
1633347900000|2021-10-04 11:45:00|6449|6449|6442|6440|6450|6449|6442|6440|6143
1633348200000|2021-10-04 11:50:00|6441|6439|6446|6444|6447|6445|6438|6437|5406
1633348500000|2021-10-04 11:55:00|6445|6445|6450|6448|6452|6451|6444|6443|3473
1633348800000|2021-10-04 12:00:00|6449|6447|6446|6444|6452|6450|6444|6443|2543
1633349100000|2021-10-04 12:05:00|6445|6443|6455|6453|6456|6455|6445|6443|3025
1633349400000|2021-10-04 12:10:00|6456|6454|6459|6457|6459|6458|6455|6453|4110
1633349700000|2021-10-04 12:15:00|6458|6456|6458|6456|6459|6458|6457|6456|4373
1633350000000|2021-10-04 12:20:00|6457|6455|6458|6456|6459|6458|6456|6455|4393
1633350300000|2021-10-04 12:25:00|6457|6457|6461|6460|6462|6461|6455|6454|11657
1633350600000|2021-10-04 12:30:00|6460|6459|6455|6453|6464|6463|6455|6453|5107
1633350900000|2021-10-04 12:35:00|6454|6452|6464|6462|6465|6463|6454|6452|4433
1633351200000|2021-10-04 12:40:00|6465|6463|6467|6465|6467|6466|6462|6460|4957
1633351500000|2021-10-04 12:45:00|6466|6464|6471|6469|6472|6471|6465|6463|8990
1633351800000|2021-10-04 12:50:00|6472|6470|6482|6480|6482|6481|6471|6469|3834
1633352100000|2021-10-04 12:55:00|6483|6481|6483|6481|6484|6482|6478|6476|15110
1633352400000|2021-10-04 13:00:00|6482|6482|6493|6491|6493|6491|6480|6479|7042
1633352700000|2021-10-04 13:05:00|6492|6492|6499|6497|6500|6498|6492|6490|16602
1633353000000|2021-10-04 13:10:00|6498|6496|6499|6497|6499|6498|6490|6488|13722
1633353300000|2021-10-04 13:15:00|6498|6496|6503|6501|6503|6502|6497|6496|9443
1633353600000|2021-10-04 13:20:00|6504|6502|6507|6505|6508|6506|6502|6500|11988
1633353900000|2021-10-04 13:25:00|6506|6504|6500|6498|6506|6504|6499|6497|5602
1633354200000|2021-10-04 13:30:00|6499|6497|6502|6500|6510|6509|6496|6495|23171
1633354500000|2021-10-04 13:35:00|6501|6499|6513|6511|6514|6512|6498|6496|8618
1633354800000|2021-10-04 13:40:00|6512|6512|6511|6509|6515|6514|6503|6502|21813
1633355100000|2021-10-04 13:45:00|6510|6510|6517|6516|6523|6522|6510|6508|17682
1633355400000|2021-10-04 13:50:00|6516|6515|6524|6523|6525|6524|6509|6506|19976
1633355700000|2021-10-04 13:55:00|6523|6522|6533|6531|6535|6532|6522|6521|8895
1633356000000|2021-10-04 14:00:00|6532|6530|6521|6519|6533|6532|6521|6519|15701
1633356300000|2021-10-04 14:05:00|6522|6520|6522|6520|6527|6525|6512|6511|7606
1633356600000|2021-10-04 14:10:00|6521|6519|6520|6518|6526|6524|6514|6513|6675
1633356900000|2021-10-04 14:15:00|6519|6517|6492|6490|6521|6520|6491|6489|9102
1633357200000|2021-10-04 14:20:00|6491|6489|6477|6475|6495|6493|6476|6474|22465
1633357500000|2021-10-04 14:25:00|6476|6474|6482|6480|6486|6484|6468|6467|34016
1633357800000|2021-10-04 14:30:00|6481|6479|6471|6470|6484|6482|6470|6469|12502
1633358100000|2021-10-04 14:35:00|6470|6469|6461|6459|6471|6470|6451|6450|22336
1633358400000|2021-10-04 14:40:00|6460|6458|6483|6481|6484|6482|6459|6456|16113
1633358700000|2021-10-04 14:45:00|6482|6480|6477|6475|6482|6480|6475|6472|10554
1633359000000|2021-10-04 14:50:00|6476|6474|6463|6462|6476|6475|6463|6462|15716
1633359300000|2021-10-04 14:55:00|6464|6463|6478|6476|6479|6477|6463|6462|10446
1633359600000|2021-10-04 15:00:00|6477|6475|6471|6469|6478|6476|6467|6465|14877
1633359900000|2021-10-04 15:05:00|6470|6468|6475|6472|6480|6478|6464|6463|18545
1633360200000|2021-10-04 15:10:00|6474|6471|6477|6476|6478|6477|6471|6469|5426
1633360500000|2021-10-04 15:15:00|6476|6475|6478|6476|6483|6482|6473|6471|11634
1633360800000|2021-10-04 15:20:00|6477|6475|6466|6464|6480|6478|6465|6464|16036
1633361100000|2021-10-04 15:25:00|6467|6465|6470|6468|6477|6475|6463|6462|19710
1633417200000|2021-10-05 07:00:00|6434|6430|6411|6410|6434|6432|6408|6405|180
1633417500000|2021-10-05 07:05:00|6412|6411|6424|6422|6453|6450|6412|6410|0
1633417800000|2021-10-05 07:10:00|6425|6423|6456|6453|6460|6458|6416|6414|0
1633418100000|2021-10-05 07:15:00|6455|6454|6445|6443|6466|6465|6445|6443|0
1633418400000|2021-10-05 07:20:00|6444|6442|6446|6444|6464|6462|6444|6441|0
1633418700000|2021-10-05 07:25:00|6445|6443|6469|6467|6469|6467|6443|6440|0
1633419000000|2021-10-05 07:30:00|6468|6466|6464|6462|6469|6466|6454|6452|0
1633419300000|2021-10-05 07:35:00|6465|6461|6462|6460|6467|6464|6453|6451|0
1633419600000|2021-10-05 07:40:00|6463|6461|6465|6463|6475|6473|6458|6457|0
1633419900000|2021-10-05 07:45:00|6466|6464|6463|6461|6468|6466|6454|6453|0
1633420200000|2021-10-05 07:50:00|6462|6460|6449|6447|6465|6463|6447|6445|0
1633420500000|2021-10-05 07:55:00|6450|6448|6427|6425|6451|6449|6426|6423|0
1633420800000|2021-10-05 08:00:00|6426|6424|6433|6432|6433|6432|6420|6419|0
1633421100000|2021-10-05 08:05:00|6434|6433|6436|6435|6440|6437|6430|6429|0
1633421400000|2021-10-05 08:10:00|6435|6434|6449|6447|6452|6451|6432|6431|0
1633421700000|2021-10-05 08:15:00|6448|6446|6446|6444|6450|6448|6442|6440|0
1633422000000|2021-10-05 08:20:00|6445|6443|6445|6443|6447|6445|6439|6438|0
1633422300000|2021-10-05 08:25:00|6444|6442|6444|6443|6445|6443|6439|6438|0
1633422600000|2021-10-05 08:30:00|6445|6444|6446|6445|6449|6448|6443|6442|0
1633422900000|2021-10-05 08:35:00|6447|6446|6451|6449|6453|6451|6446|6446|0
1633423200000|2021-10-05 08:40:00|6450|6448|6444|6442|6451|6448|6442|6441|0
1633423500000|2021-10-05 08:45:00|6443|6443|6436|6435|6445|6444|6436|6435|0
1633423800000|2021-10-05 08:50:00|6437|6436|6445|6443|6449|6447|6435|6434|0
1633424100000|2021-10-05 08:55:00|6446|6444|6441|6439|6449|6447|6437|6436|0
1633424400000|2021-10-05 09:00:00|6440|6438|6434|6433|6441|6440|6427|6425|0
1633424700000|2021-10-05 09:05:00|6435|6434|6430|6428|6436|6435|6426|6425|0
1633425000000|2021-10-05 09:10:00|6429|6427|6432|6431|6433|6432|6427|6426|0
1633425300000|2021-10-05 09:15:00|6433|6432|6434|6432|6439|6438|6432|6431|0
1633425600000|2021-10-05 09:20:00|6435|6433|6430|6428|6440|6438|6429|6428|0
1633425900000|2021-10-05 09:25:00|6431|6429|6421|6420|6431|6430|6421|6419|0
1633426200000|2021-10-05 09:30:00|6422|6419|6411|6409|6422|6419|6409|6408|0
1633426500000|2021-10-05 09:35:00|6412|6410|6412|6410|6413|6412|6406|6405|0
1633426800000|2021-10-05 09:40:00|6411|6411|6411|6410|6420|6418|6411|6410|0
1633427100000|2021-10-05 09:45:00|6412|6411|6405|6403|6416|6414|6397|6396|0
1633427400000|2021-10-05 09:50:00|6404|6404|6413|6411|6416|6415|6402|6400|0
1633427700000|2021-10-05 09:55:00|6412|6412|6405|6403|6414|6412|6391|6390|0
1633428000000|2021-10-05 10:00:00|6404|6402|6395|6393|6405|6404|6391|6390|0
1633428300000|2021-10-05 10:05:00|6396|6394|6387|6386|6396|6395|6385|6384|0
1633428600000|2021-10-05 10:10:00|6388|6387|6386|6384|6393|6392|6385|6383|0
1633428900000|2021-10-05 10:15:00|6387|6385|6383|6381|6389|6388|6378|6377|0
1633429200000|2021-10-05 10:20:00|6384|6382|6393|6391|6397|6395|6384|6382|0
1633429500000|2021-10-05 10:25:00|6392|6392|6389|6387|6395|6394|6389|6387|0
1633429800000|2021-10-05 10:30:00|6388|6388|6384|6382|6389|6388|6382|6381|0
1633430100000|2021-10-05 10:35:00|6383|6383|6393|6391|6397|6395|6379|6377|0
1633430400000|2021-10-05 10:40:00|6392|6392|6394|6392|6398|6397|6391|6389|0
1633430700000|2021-10-05 10:45:00|6393|6391|6392|6390|6394|6393|6388|6386|0
1633431000000|2021-10-05 10:50:00|6393|6391|6398|6397|6400|6398|6391|6389|0
1633431300000|2021-10-05 10:55:00|6399|6398|6397|6395|6400|6398|6390|6389|0
1633431600000|2021-10-05 11:00:00|6396|6393|6391|6389|6400|6399|6389|6388|0
1633431900000|2021-10-05 11:05:00|6392|6390|6394|6392|6397|6396|6392|6390|0
1633432200000|2021-10-05 11:10:00|6393|6393|6404|6403|6407|6406|6393|6392|0
1633432500000|2021-10-05 11:15:00|6405|6402|6401|6400|6405|6403|6400|6399|0
1633432800000|2021-10-05 11:20:00|6402|6401|6387|6385|6404|6403|6385|6384|0
1633433100000|2021-10-05 11:25:00|6388|6386|6397|6395|6400|6398|6387|6385|0
1633433400000|2021-10-05 11:30:00|6396|6396|6393|6391|6399|6397|6391|6390|0
1633433700000|2021-10-05 11:35:00|6392|6392|6416|6415|6418|6415|6392|6391|0
1633434000000|2021-10-05 11:40:00|6415|6414|6411|6410|6416|6414|6411|6409|0
1633434300000|2021-10-05 11:45:00|6412|6411|6413|6412|6414|6412|6409|6408|0
1633434600000|2021-10-05 11:50:00|6414|6413|6414|6413|6416|6415|6412|6410|0
1633434900000|2021-10-05 11:55:00|6415|6414|6415|6414|6416|6415|6414|6412|0
1633435200000|2021-10-05 12:00:00|6414|6413|6410|6408|6414|6413|6409|6408|0
1633435500000|2021-10-05 12:05:00|6409|6407|6401|6400|6410|6407|6401|6400|0
1633435800000|2021-10-05 12:10:00|6400|6399|6405|6403|6410|6408|6400|6398|0
1633436100000|2021-10-05 12:15:00|6406|6404|6404|6402|6407|6405|6398|6396|0
1633436400000|2021-10-05 12:20:00|6403|6401|6403|6401|6404|6402|6396|6395|0
1633436700000|2021-10-05 12:25:00|6404|6402|6403|6401|6405|6404|6402|6401|2272
1633437000000|2021-10-05 12:30:00|6404|6402|6419|6417|6419|6417|6403|6401|15659
1633437300000|2021-10-05 12:35:00|6418|6418|6422|6420|6425|6424|6416|6415|15491
1633437600000|2021-10-05 12:40:00|6421|6421|6423|6421|6426|6424|6420|6418|4675
1633437900000|2021-10-05 12:45:00|6424|6422|6432|6431|6434|6432|6423|6422|6561
1633438200000|2021-10-05 12:50:00|6433|6430|6435|6433|6435|6434|6430|6429|7591
1633438500000|2021-10-05 12:55:00|6436|6434|6433|6432|6437|6436|6433|6431|4941
1633438800000|2021-10-05 13:00:00|6432|6431|6430|6428|6432|6431|6427|6426|3327
1633439100000|2021-10-05 13:05:00|6429|6429|6430|6428|6433|6431|6429|6427|4892
1633439400000|2021-10-05 13:10:00|6429|6427|6430|6429|6431|6430|6427|6426|14064
1633439700000|2021-10-05 13:15:00|6431|6430|6433|6432|6433|6432|6428|6426|20143
1633440000000|2021-10-05 13:20:00|6434|6433|6436|6435|6438|6437|6432|6431|19052
1633440300000|2021-10-05 13:25:00|6437|6436|6438|6436|6443|6441|6436|6434|10300
1633440600000|2021-10-05 13:30:00|6437|6435|6431|6429|6439|6438|6416|6414|39261
1633440900000|2021-10-05 13:35:00|6432|6430|6426|6424|6437|6435|6412|6411|23193
1633441200000|2021-10-05 13:40:00|6427|6425|6419|6417|6428|6426|6417|6416|11283
1633441500000|2021-10-05 13:45:00|6418|6416|6424|6423|6428|6427|6416|6414|8807
1633441800000|2021-10-05 13:50:00|6425|6424|6429|6428|6433|6431|6425|6423|10259
1633442100000|2021-10-05 13:55:00|6428|6427|6419|6417|6431|6430|6417|6415|6554
1633442400000|2021-10-05 14:00:00|6420|6418|6429|6428|6434|6433|6420|6418|15811
1633442700000|2021-10-05 14:05:00|6430|6429|6431|6429|6435|6434|6425|6424|17784
1633443000000|2021-10-05 14:10:00|6432|6430|6435|6433|6436|6435|6432|6430|15238
1633443300000|2021-10-05 14:15:00|6434|6434|6434|6432|6440|6439|6432|6431|16964
1633443600000|2021-10-05 14:20:00|6435|6433|6446|6445|6450|6449|6434|6433|21007
1633443900000|2021-10-05 14:25:00|6447|6446|6451|6450|6453|6452|6447|6446|27806
1633444200000|2021-10-05 14:30:00|6452|6451|6454|6453|6457|6456|6451|6450|11707
1633444500000|2021-10-05 14:35:00|6455|6454|6453|6451|6459|6458|6452|6451|13948
1633444800000|2021-10-05 14:40:00|6454|6452|6457|6456|6458|6457|6454|6452|14665
1633445100000|2021-10-05 14:45:00|6456|6455|6453|6452|6458|6457|6453|6452|17289
1633445400000|2021-10-05 14:50:00|6454|6453|6454|6452|6458|6457|6451|6449|10383
1633445700000|2021-10-05 14:55:00|6455|6453|6449|6448|6455|6454|6447|6446|11213
1633446000000|2021-10-05 15:00:00|6450|6449|6442|6441|6450|6449|6440|6439|12445
1633446300000|2021-10-05 15:05:00|6443|6442|6444|6443|6447|6446|6442|6441|8556
1633446600000|2021-10-05 15:10:00|6443|6442|6451|6450|6453|6452|6443|6442|15054
1633446900000|2021-10-05 15:15:00|6450|6449|6444|6443|6451|6449|6443|6441|8250
1633447200000|2021-10-05 15:20:00|6445|6444|6452|6451|6455|6453|6444|6443|23630
1633447500000|2021-10-05 15:25:00|6453|6452|6456|6454|6463|6462|6451|6450|43836
1633503600000|2021-10-06 07:00:00|6399|6395|6400|6397|6408|6405|6381|6380|42854
1633503900000|2021-10-06 07:05:00|6399|6396|6399|6397|6402|6401|6385|6383|42782
1633504200000|2021-10-06 07:10:00|6400|6398|6409|6407|6417|6415|6389|6387|55855
1633504500000|2021-10-06 07:15:00|6408|6406|6418|6415|6420|6418|6397|6395|31297
1633504800000|2021-10-06 07:20:00|6419|6416|6389|6387|6420|6418|6389|6386|54502
1633505100000|2021-10-06 07:25:00|6388|6388|6384|6382|6391|6389|6382|6380|25668
1633505400000|2021-10-06 07:30:00|6385|6383|6368|6366|6389|6387|6368|6366|27882
1633505700000|2021-10-06 07:35:00|6369|6367|6369|6367|6371|6369|6359|6358|91042
1633506000000|2021-10-06 07:40:00|6368|6368|6373|6372|6375|6372|6365|6363|42751
1633506300000|2021-10-06 07:45:00|6374|6373|6367|6365|6378|6377|6360|6358|47730
1633506600000|2021-10-06 07:50:00|6366|6364|6379|6377|6379|6378|6360|6358|18776
1633506900000|2021-10-06 07:55:00|6380|6378|6366|6365|6381|6379|6366|6364|14002
1633507200000|2021-10-06 08:00:00|6365|6364|6351|6349|6366|6365|6351|6349|31145
1633507500000|2021-10-06 08:05:00|6350|6348|6336|6335|6350|6348|6329|6328|83883
1633507800000|2021-10-06 08:10:00|6337|6334|6342|6340|6344|6343|6335|6333|28382
1633508100000|2021-10-06 08:15:00|6341|6341|6324|6323|6341|6341|6318|6317|40720
1633508400000|2021-10-06 08:20:00|6325|6324|6330|6328|6336|6335|6322|6321|18527
1633508700000|2021-10-06 08:25:00|6329|6329|6331|6329|6332|6330|6321|6320|28834
1633509000000|2021-10-06 08:30:00|6330|6330|6326|6324|6333|6332|6324|6322|29299
1633509300000|2021-10-06 08:35:00|6327|6325|6322|6320|6334|6333|6322|6320|33372
1633509600000|2021-10-06 08:40:00|6321|6319|6323|6321|6327|6325|6315|6313|20693
1633509900000|2021-10-06 08:45:00|6324|6322|6302|6300|6324|6322|6300|6299|41921
1633510200000|2021-10-06 08:50:00|6301|6301|6295|6294|6307|6305|6295|6293|43110
1633510500000|2021-10-06 08:55:00|6296|6295|6297|6295|6305|6304|6295|6294|58335
1633510800000|2021-10-06 09:00:00|6296|6294|6284|6282|6296|6294|6278|6276|51420
1633511100000|2021-10-06 09:05:00|6283|6281|6278|6276|6285|6283|6273|6272|17667
1633511400000|2021-10-06 09:10:00|6277|6277|6268|6266|6279|6277|6265|6263|32263
1633511700000|2021-10-06 09:15:00|6267|6267|6257|6255|6269|6267|6255|6254|31014
1633512000000|2021-10-06 09:20:00|6256|6256|6249|6247|6256|6256|6244|6243|43362
1633512300000|2021-10-06 09:25:00|6248|6246|6260|6258|6261|6260|6247|6246|22430
1633512600000|2021-10-06 09:30:00|6259|6257|6268|6266|6268|6267|6255|6254|13014
1633512900000|2021-10-06 09:35:00|6267|6265|6258|6256|6267|6266|6250|6249|22870
1633513200000|2021-10-06 09:40:00|6259|6257|6254|6251|6259|6257|6251|6250|17533
1633513500000|2021-10-06 09:45:00|6252|6252|6260|6259|6260|6259|6251|6250|6759
1633513800000|2021-10-06 09:50:00|6261|6260|6252|6250|6266|6265|6249|6248|36187
1633514100000|2021-10-06 09:55:00|6251|6249|6251|6249|6254|6253|6247|6246|16595
1633514400000|2021-10-06 10:00:00|6252|6250|6265|6264|6271|6269|6248|6247|33098
1633514700000|2021-10-06 10:05:00|6264|6263|6262|6260|6271|6269|6257|6256|15877
1633515000000|2021-10-06 10:10:00|6261|6259|6264|6263|6271|6270|6260|6258|17061
1633515300000|2021-10-06 10:15:00|6263|6262|6267|6266|6268|6267|6261|6260|8043
1633515600000|2021-10-06 10:20:00|6268|6267|6263|6261|6268|6267|6259|6257|19379
1633515900000|2021-10-06 10:25:00|6262|6262|6268|6267|6270|6268|6262|6261|12747
1633516200000|2021-10-06 10:30:00|6269|6266|6258|6256|6270|6269|6253|6251|20702
1633516500000|2021-10-06 10:35:00|6257|6255|6250|6249|6257|6255|6246|6245|10625
1633516800000|2021-10-06 10:40:00|6251|6250|6249|6248|6258|6257|6246|6245|11206
1633517100000|2021-10-06 10:45:00|6250|6249|6250|6248|6252|6251|6245|6243|13838
1633517400000|2021-10-06 10:50:00|6251|6249|6235|6234|6251|6249|6232|6230|32186
1633517700000|2021-10-06 10:55:00|6234|6233|6245|6243|6245|6244|6231|6230|12146
1633518000000|2021-10-06 11:00:00|6248|6244|6241|6240|6248|6247|6239|6238|15316
1633518300000|2021-10-06 11:05:00|6242|6239|6240|6238|6246|6244|6238|6237|9880
1633518600000|2021-10-06 11:10:00|6241|6239|6248|6246|6248|6247|6240|6239|18140
1633518900000|2021-10-06 11:15:00|6247|6247|6248|6247|6255|6253|6247|6246|18643
1633519200000|2021-10-06 11:20:00|6249|6248|6240|6239|6249|6248|6240|6239|7122
1633519500000|2021-10-06 11:25:00|6241|6240|6248|6246|6251|6250|6239|6238|18490
1633519800000|2021-10-06 11:30:00|6249|6247|6246|6244|6252|6251|6244|6242|10942
1633520100000|2021-10-06 11:35:00|6247|6245|6247|6246|6252|6250|6242|6240|10782
1633520400000|2021-10-06 11:40:00|6246|6245|6239|6237|6249|6248|6239|6237|4393
1633520700000|2021-10-06 11:45:00|6240|6238|6236|6235|6243|6242|6236|6234|13384
1633521000000|2021-10-06 11:50:00|6235|6234|6234|6233|6242|6241|6233|6231|32049
1633521300000|2021-10-06 11:55:00|6235|6234|6242|6240|6244|6242|6235|6233|10488
1633521600000|2021-10-06 12:00:00|6241|6241|6258|6257|6258|6257|6241|6240|21261
1633521900000|2021-10-06 12:05:00|6257|6256|6260|6259|6261|6259|6254|6253|29264
1633522200000|2021-10-06 12:10:00|6261|6260|6265|6263|6269|6268|6260|6258|25982
1633522500000|2021-10-06 12:15:00|6264|6262|6251|6250|6264|6262|6249|6248|36608
1633522800000|2021-10-06 12:20:00|6252|6251|6257|6255|6261|6260|6249|6248|22554
1633523100000|2021-10-06 12:25:00|6256|6256|6269|6266|6275|6273|6256|6255|34388
1633523400000|2021-10-06 12:30:00|6268|6267|6270|6269|6272|6271|6265|6263|14433
1633523700000|2021-10-06 12:35:00|6271|6270|6267|6265|6274|6272|6263|6262|23695
1633524000000|2021-10-06 12:40:00|6266|6266|6262|6261|6273|6271|6260|6259|18890
1633524300000|2021-10-06 12:45:00|6263|6262|6254|6252|6266|6265|6251|6250|33817
1633524600000|2021-10-06 12:50:00|6253|6253|6240|6239|6257|6255|6238|6237|20653
1633524900000|2021-10-06 12:55:00|6241|6240|6245|6243|6253|6251|6241|6238|18198
1633525200000|2021-10-06 13:00:00|6246|6244|6250|6249|6259|6256|6245|6243|29581
1633525500000|2021-10-06 13:05:00|6249|6248|6253|6251|6255|6253|6249|6247|33958
1633525800000|2021-10-06 13:10:00|6254|6252|6261|6259|6262|6261|6253|6251|9377
1633526100000|2021-10-06 13:15:00|6260|6258|6261|6260|6262|6261|6257|6256|10133
1633526400000|2021-10-06 13:20:00|6262|6261|6258|6257|6263|6262|6255|6254|17292
1633526700000|2021-10-06 13:25:00|6259|6258|6256|6255|6260|6259|6250|6249|17718
1633527000000|2021-10-06 13:30:00|6255|6254|6270|6269|6272|6270|6251|6249|30658
1633527300000|2021-10-06 13:35:00|6271|6270|6266|6265|6275|6273|6260|6259|24135
1633527600000|2021-10-06 13:40:00|6267|6266|6261|6259|6271|6269|6255|6253|43364
1633527900000|2021-10-06 13:45:00|6260|6260|6256|6254|6267|6266|6252|6251|16881
1633528200000|2021-10-06 13:50:00|6255|6253|6224|6222|6255|6254|6221|6220|69536
1633528500000|2021-10-06 13:55:00|6225|6223|6227|6226|6230|6228|6217|6216|29271
1633528800000|2021-10-06 14:00:00|6226|6225|6218|6215|6226|6225|6208|6207|40349
1633529100000|2021-10-06 14:05:00|6217|6214|6210|6208|6217|6214|6204|6202|26460
1633529400000|2021-10-06 14:10:00|6209|6207|6225|6223|6227|6225|6205|6203|32463
1633529700000|2021-10-06 14:15:00|6224|6222|6214|6212|6224|6222|6212|6210|11642
1633530000000|2021-10-06 14:20:00|6213|6211|6226|6224|6227|6226|6211|6210|16202
1633530300000|2021-10-06 14:25:00|6225|6225|6218|6216|6230|6229|6217|6215|17124
1633530600000|2021-10-06 14:30:00|6217|6215|6215|6214|6223|6222|6211|6210|21315
1633530900000|2021-10-06 14:35:00|6216|6215|6215|6213|6217|6216|6206|6205|50394
1633531200000|2021-10-06 14:40:00|6214|6214|6206|6205|6216|6214|6205|6203|27986
1633531500000|2021-10-06 14:45:00|6207|6206|6201|6200|6210|6209|6197|6195|67801
1633531800000|2021-10-06 14:50:00|6202|6201|6205|6204|6205|6204|6192|6191|42703
1633532100000|2021-10-06 14:55:00|6206|6205|6207|6206|6208|6207|6202|6201|31934
1633532400000|2021-10-06 15:00:00|6208|6207|6214|6213|6215|6214|6207|6206|26470
1633532700000|2021-10-06 15:05:00|6215|6214|6206|6205|6216|6214|6203|6202|85899
1633533000000|2021-10-06 15:10:00|6207|6205|6204|6202|6209|6207|6203|6201|11764
1633533300000|2021-10-06 15:15:00|6202|6201|6206|6203|6206|6203|6197|6195|15325
1633533600000|2021-10-06 15:20:00|6205|6202|6191|6189|6205|6202|6189|6187|15293
1633533900000|2021-10-06 15:25:00|6190|6188|6190|6187|6199|6197|6188|6185|20124
1633590000000|2021-10-07 07:00:00|6319|6313|6298|6296|6329|6316|6297|6295|43343
1633590300000|2021-10-07 07:05:00|6297|6295|6274|6272|6313|6312|6274|6272|65521
1633590600000|2021-10-07 07:10:00|6275|6273|6244|6242|6283|6282|6238|6236|24549
1633590900000|2021-10-07 07:15:00|6245|6243|6237|6235|6255|6253|6236|6233|20707
1633591200000|2021-10-07 07:20:00|6238|6236|6241|6239|6248|6246|6237|6235|40315
1633591500000|2021-10-07 07:25:00|6242|6240|6236|6234|6244|6242|6225|6224|39061
1633591800000|2021-10-07 07:30:00|6235|6235|6250|6249|6252|6251|6235|6234|25244
1633592100000|2021-10-07 07:35:00|6249|6248|6255|6253|6264|6262|6247|6245|32338
1633592400000|2021-10-07 07:40:00|6254|6252|6254|6251|6258|6256|6249|6246|14997
1633592700000|2021-10-07 07:45:00|6253|6252|6250|6248|6259|6257|6242|6240|28898
1633593000000|2021-10-07 07:50:00|6251|6249|6243|6241|6257|6255|6239|6238|16121
1633593300000|2021-10-07 07:55:00|6244|6242|6250|6247|6252|6250|6239|6238|9919
1633593600000|2021-10-07 08:00:00|6249|6246|6247|6246|6253|6251|6245|6244|12945
1633593900000|2021-10-07 08:05:00|6248|6245|6259|6257|6261|6259|6246|6245|26272
1633594200000|2021-10-07 08:10:00|6258|6256|6254|6252|6258|6257|6244|6241|23089
1633594500000|2021-10-07 08:15:00|6253|6253|6256|6254|6269|6268|6253|6252|0
1633594800000|2021-10-07 08:20:00|6254|6253|6263|6262|6266|6265|6250|6249|0
1633595100000|2021-10-07 08:25:00|6264|6263|6277|6275|6278|6276|6260|6259|0
1633595400000|2021-10-07 08:30:00|6276|6276|6278|6277|6281|6280|6271|6269|22184
1633595700000|2021-10-07 08:35:00|6279|6278|6278|6276|6288|6287|6275|6274|32833
1633596000000|2021-10-07 08:40:00|6279|6277|6284|6283|6286|6284|6277|6276|10681
1633596300000|2021-10-07 08:45:00|6283|6282|6283|6282|6290|6289|6283|6281|17025
1633596600000|2021-10-07 08:50:00|6282|6281|6291|6289|6297|6295|6281|6280|10433
1633596900000|2021-10-07 08:55:00|6292|6290|6287|6285|6292|6291|6284|6282|14255
1633597200000|2021-10-07 09:00:00|6288|6286|6289|6288|6292|6290|6285|6283|13411
1633597500000|2021-10-07 09:05:00|6290|6289|6283|6282|6290|6289|6282|6281|15852
1633597800000|2021-10-07 09:10:00|6284|6283|6287|6285|6290|6288|6284|6282|9022
1633598100000|2021-10-07 09:15:00|6288|6286|6290|6288|6300|6298|6287|6285|32772
1633598400000|2021-10-07 09:20:00|6291|6289|6300|6299|6300|6299|6291|6288|18870
1633598700000|2021-10-07 09:25:00|6299|6298|6300|6298|6305|6303|6298|6297|8675
1633599000000|2021-10-07 09:30:00|6299|6299|6303|6302|6305|6304|6299|6299|6503
1633599300000|2021-10-07 09:35:00|6304|6301|6309|6308|6310|6309|6303|6301|15934
1633599600000|2021-10-07 09:40:00|6308|6307|6310|6309|6312|6311|6302|6301|22538
1633599900000|2021-10-07 09:45:00|6309|6308|6306|6305|6313|6312|6304|6303|14821
1633600200000|2021-10-07 09:50:00|6305|6304|6318|6317|6318|6317|6305|6304|19000
1633600500000|2021-10-07 09:55:00|6317|6316|6316|6315|6318|6317|6314|6313|10133
1633600800000|2021-10-07 10:00:00|6317|6316|6317|6316|6321|6320|6314|6313|25159
1633601100000|2021-10-07 10:05:00|6318|6315|6322|6320|6329|6328|6317|6315|25525
1633601400000|2021-10-07 10:10:00|6321|6321|6324|6322|6325|6324|6321|6320|4371
1633601700000|2021-10-07 10:15:00|6325|6323|6319|6318|6325|6324|6317|6316|18881
1633602000000|2021-10-07 10:20:00|6320|6319|6321|6320|6321|6320|6317|6315|10875
1633602300000|2021-10-07 10:25:00|6322|6321|6321|6319|6330|6329|6321|6319|13873
1633602600000|2021-10-07 10:30:00|6320|6320|6322|6321|6326|6324|6320|6319|4193
1633602900000|2021-10-07 10:35:00|6323|6322|6324|6323|6324|6323|6320|6319|6439
1633603200000|2021-10-07 10:40:00|6323|6322|6323|6322|6326|6325|6320|6319|14290
1633603500000|2021-10-07 10:45:00|6322|6321|6327|6325|6328|6327|6322|6321|6537
1633603800000|2021-10-07 10:50:00|6326|6326|6329|6327|6330|6329|6324|6323|6470
1633604100000|2021-10-07 10:55:00|6328|6328|6328|6327|6329|6328|6325|6324|17686
1633604400000|2021-10-07 11:00:00|6327|6326|6325|6324|6330|6329|6325|6324|13248
1633604700000|2021-10-07 11:05:00|6326|6325|6328|6327|6329|6328|6325|6324|7359
1633605000000|2021-10-07 11:10:00|6329|6328|6336|6335|6340|6339|6328|6328|39847
1633605300000|2021-10-07 11:15:00|6337|6336|6337|6336|6340|6339|6336|6335|7630
1633605600000|2021-10-07 11:20:00|6336|6335|6346|6344|6347|6345|6335|6334|8353
1633605900000|2021-10-07 11:25:00|6345|6345|6348|6347|6352|6350|6345|6345|28883
1633606200000|2021-10-07 11:30:00|6347|6346|6344|6343|6349|6348|6344|6343|6588
1633606500000|2021-10-07 11:35:00|6345|6344|6346|6345|6352|6351|6343|6342|18029
1633606800000|2021-10-07 11:40:00|6347|6346|6352|6351|6352|6351|6344|6343|14649
1633607100000|2021-10-07 11:45:00|6351|6350|6350|6349|6358|6356|6349|6348|8219
1633607400000|2021-10-07 11:50:00|6351|6350|6349|6348|6354|6353|6348|6347|12796
1633607700000|2021-10-07 11:55:00|6348|6347|6343|6342|6349|6348|6339|6338|12186
1633608000000|2021-10-07 12:00:00|6344|6343|6351|6350|6352|6350|6342|6340|5205
1633608300000|2021-10-07 12:05:00|6352|6351|6349|6348|6354|6353|6348|6347|8863
1633608600000|2021-10-07 12:10:00|6350|6349|6352|6350|6353|6351|6348|6347|8038
1633608900000|2021-10-07 12:15:00|6351|6351|6354|6352|6354|6353|6350|6349|13605
1633609200000|2021-10-07 12:20:00|6355|6353|6363|6362|6366|6364|6355|6353|27642
1633609500000|2021-10-07 12:25:00|6364|6363|6359|6357|6367|6366|6357|6355|14714
1633609800000|2021-10-07 12:30:00|6357|6358|6361|6360|6364|6363|6357|6356|8940
1633610100000|2021-10-07 12:35:00|6362|6361|6363|6362|6365|6364|6359|6358|8982
1633610400000|2021-10-07 12:40:00|6364|6363|6363|6361|6368|6367|6360|6359|12152
1633610700000|2021-10-07 12:45:00|6362|6362|6355|6354|6364|6363|6355|6354|8956
1633611000000|2021-10-07 12:50:00|6356|6355|6349|6348|6357|6356|6349|6348|13291
1633611300000|2021-10-07 12:55:00|6348|6347|6346|6345|6352|6351|6346|6345|12699
1633611600000|2021-10-07 13:00:00|6347|6346|6345|6344|6348|6347|6344|6342|13845
1633611900000|2021-10-07 13:05:00|6344|6343|6345|6344|6349|6348|6343|6342|13635
1633612200000|2021-10-07 13:10:00|6346|6345|6335|6333|6348|6346|6335|6333|13110
1633612500000|2021-10-07 13:15:00|6334|6334|6335|6334|6337|6336|6325|6323|12882
1633612800000|2021-10-07 13:20:00|6336|6335|6333|6332|6340|6338|6332|6331|15109
1633613100000|2021-10-07 13:25:00|6334|6333|6327|6326|6338|6336|6327|6325|11337
1633613400000|2021-10-07 13:30:00|6328|6327|6343|6342|6347|6345|6328|6327|0
1633613700000|2021-10-07 13:35:00|6344|6341|6358|6357|6358|6357|6341|6339|0
1633614000000|2021-10-07 13:40:00|6359|6358|6351|6349|6368|6365|6349|6347|0
1633614300000|2021-10-07 13:45:00|6350|6350|6348|6346|6351|6350|6340|6339|0
1633614600000|2021-10-07 13:50:00|6347|6347|6346|6345|6354|6353|6346|6345|0
1633614900000|2021-10-07 13:55:00|6347|6346|6349|6347|6351|6350|6345|6344|0
1633615200000|2021-10-07 14:00:00|6348|6348|6352|6350|6353|6352|6347|6346|16513
1633615500000|2021-10-07 14:05:00|6351|6351|6348|6347|6352|6351|6345|6344|24543
1633615800000|2021-10-07 14:10:00|6347|6346|6351|6350|6353|6352|6347|6346|8008
1633616100000|2021-10-07 14:15:00|6350|6349|6351|6350|6355|6354|6349|6348|13594
1633616400000|2021-10-07 14:20:00|6352|6351|6352|6351|6354|6353|6349|6348|14372
1633616700000|2021-10-07 14:25:00|6353|6352|6357|6356|6360|6359|6353|6352|29832
1633617000000|2021-10-07 14:30:00|6356|6355|6360|6359|6360|6359|6356|6355|18778
1633617300000|2021-10-07 14:35:00|6361|6360|6353|6352|6361|6360|6353|6351|36008
1633617600000|2021-10-07 14:40:00|6352|6351|6345|6344|6354|6353|6343|6342|24524
1633617900000|2021-10-07 14:45:00|6346|6345|6350|6349|6350|6349|6342|6341|8204
1633618200000|2021-10-07 14:50:00|6349|6348|6346|6344|6353|6352|6346|6344|14981
1633618500000|2021-10-07 14:55:00|6345|6345|6346|6345|6351|6350|6345|6344|15969
1633618800000|2021-10-07 15:00:00|6345|6344|6346|6345|6347|6346|6340|6339|24427
1633619100000|2021-10-07 15:05:00|6345|6344|6348|6346|6350|6349|6344|6342|14408
1633619400000|2021-10-07 15:10:00|6347|6345|6335|6334|6347|6346|6335|6334|21400
1633619700000|2021-10-07 15:15:00|6336|6335|6327|6326|6336|6335|6326|6325|33715
1633620000000|2021-10-07 15:20:00|6328|6327|6335|6334|6336|6335|6327|6326|38670
1633620300000|2021-10-07 15:25:00|6334|6333|6336|6335|6342|6341|6333|6332|25447
1633676400000|2021-10-08 07:00:00|6316|6311|6340|6339|6341|6339|6312|6311|6255
1633676700000|2021-10-08 07:05:00|6341|6338|6348|6346|6358|6356|6339|6337|25396
1633677000000|2021-10-08 07:10:00|6349|6347|6345|6342|6351|6349|6339|6338|6595
1633677300000|2021-10-08 07:15:00|6344|6341|6341|6339|6345|6343|6330|6329|20594
1633677600000|2021-10-08 07:20:00|6342|6340|6344|6342|6345|6342|6336|6334|14465
1633677900000|2021-10-08 07:25:00|6345|6343|6348|6346|6361|6359|6344|6343|11746
1633678200000|2021-10-08 07:30:00|6347|6345|6353|6350|6358|6357|6339|6337|24913
1633678500000|2021-10-08 07:35:00|6354|6351|6352|6350|6356|6353|6340|6339|10986
1633678800000|2021-10-08 07:40:00|6353|6351|6351|6348|6361|6359|6350|6348|3610
1633679100000|2021-10-08 07:45:00|6350|6349|6346|6344|6353|6351|6345|6343|4322
1633679400000|2021-10-08 07:50:00|6347|6345|6348|6346|6353|6351|6345|6343|7838
1633679700000|2021-10-08 07:55:00|6347|6347|6342|6340|6349|6348|6340|6338|6899
1633680000000|2021-10-08 08:00:00|6341|6339|6339|6338|6345|6344|6337|6335|23711
1633680300000|2021-10-08 08:05:00|6340|6339|6347|6345|6349|6347|6340|6339|4613
1633680600000|2021-10-08 08:10:00|6348|6346|6334|6332|6351|6349|6334|6332|23280
1633680900000|2021-10-08 08:15:00|6335|6334|6336|6334|6336|6335|6328|6327|26550
1633681200000|2021-10-08 08:20:00|6335|6333|6339|6337|6342|6340|6333|6332|11065
1633681500000|2021-10-08 08:25:00|6338|6338|6335|6333|6339|6338|6331|6330|5175
1633681800000|2021-10-08 08:30:00|6334|6334|6333|6331|6338|6337|6332|6331|15889
1633682100000|2021-10-08 08:35:00|6332|6332|6335|6333|6335|6334|6328|6326|5853
1633682400000|2021-10-08 08:40:00|6336|6334|6335|6334|6337|6336|6333|6331|7192
1633682700000|2021-10-08 08:45:00|6336|6335|6342|6340|6347|6346|6336|6335|10079
1633683000000|2021-10-08 08:50:00|6341|6339|6334|6332|6342|6341|6333|6332|19295
1633683300000|2021-10-08 08:55:00|6335|6333|6339|6338|6340|6338|6332|6331|6414
1633683600000|2021-10-08 09:00:00|6340|6339|6334|6333|6341|6339|6334|6333|7094
1633683900000|2021-10-08 09:05:00|6335|6334|6328|6326|6338|6337|6324|6323|12049
1633684200000|2021-10-08 09:10:00|6327|6325|6321|6320|6328|6326|6321|6320|8887
1633684500000|2021-10-08 09:15:00|6322|6321|6317|6316|6322|6321|6315|6313|8442
1633684800000|2021-10-08 09:20:00|6316|6315|6313|6312|6322|6320|6313|6312|27586
1633685100000|2021-10-08 09:25:00|6312|6311|6325|6323|6325|6324|6312|6311|11107
1633685400000|2021-10-08 09:30:00|6324|6324|6318|6316|6328|6327|6315|6314|15106
1633685700000|2021-10-08 09:35:00|6317|6317|6315|6314|6318|6317|6315|6314|3388
1633686000000|2021-10-08 09:40:00|6314|6313|6323|6322|6325|6324|6314|6313|7739
1633686300000|2021-10-08 09:45:00|6324|6323|6325|6324|6328|6327|6323|6321|6633
1633686600000|2021-10-08 09:50:00|6326|6325|6329|6328|6329|6328|6321|6320|17876
1633686900000|2021-10-08 09:55:00|6330|6329|6324|6322|6330|6329|6323|6322|16023
1633687200000|2021-10-08 10:00:00|6323|6321|6334|6333|6334|6333|6322|6321|5835
1633687500000|2021-10-08 10:05:00|6335|6334|6334|6332|6335|6334|6331|6330|2483
1633687800000|2021-10-08 10:10:00|6335|6333|6336|6335|6339|6338|6334|6333|4770
1633688100000|2021-10-08 10:15:00|6335|6334|6343|6341|6343|6342|6335|6334|5044
1633688400000|2021-10-08 10:20:00|6342|6342|6343|6341|6343|6342|6338|6337|2349
1633688700000|2021-10-08 10:25:00|6344|6342|6346|6345|6347|6345|6342|6341|1987
1633689000000|2021-10-08 10:30:00|6345|6344|6348|6347|6350|6349|6344|6343|4267
1633689300000|2021-10-08 10:35:00|6347|6346|6344|6343|6348|6346|6342|6341|3499
1633689600000|2021-10-08 10:40:00|6345|6344|6343|6342|6346|6344|6342|6341|7992
1633689900000|2021-10-08 10:45:00|6342|6341|6342|6341|6344|6343|6340|6339|4009
1633690200000|2021-10-08 10:50:00|6341|6340|6341|6340|6343|6342|6340|6339|3017
1633690500000|2021-10-08 10:55:00|6340|6339|6337|6335|6341|6340|6335|6333|10567
1633690800000|2021-10-08 11:00:00|6338|6336|6342|6341|6344|6342|6335|6333|81233
1633691100000|2021-10-08 11:05:00|6343|6342|6347|6345|6347|6346|6340|6339|8515
1633691400000|2021-10-08 11:10:00|6346|6344|6347|6345|6347|6346|6343|6342|4288
1633691700000|2021-10-08 11:15:00|6346|6346|6355|6353|6356|6355|6346|6345|4261
1633692000000|2021-10-08 11:20:00|6354|6354|6355|6353|6358|6357|6353|6352|11384
1633692300000|2021-10-08 11:25:00|6354|6352|6356|6354|6358|6357|6353|6352|3055
1633692600000|2021-10-08 11:30:00|6357|6355|6356|6355|6359|6358|6355|6354|4423
1633692900000|2021-10-08 11:35:00|6355|6354|6362|6360|6362|6361|6355|6354|10353
1633693200000|2021-10-08 11:40:00|6363|6361|6362|6361|6368|6366|6360|6358|7517
1633693500000|2021-10-08 11:45:00|6363|6362|6363|6361|6364|6363|6360|6359|4367
1633693800000|2021-10-08 11:50:00|6362|6362|6363|6362|6366|6365|6360|6359|22135
1633694100000|2021-10-08 11:55:00|6362|6361|6358|6357|6363|6361|6356|6355|9772
1633694400000|2021-10-08 12:00:00|6357|6356|6359|6357|6361|6360|6355|6353|5329
1633694700000|2021-10-08 12:05:00|6358|6358|6359|6357|6360|6359|6353|6352|8715
1633695000000|2021-10-08 12:10:00|6358|6358|6356|6354|6359|6358|6353|6352|3348
1633695300000|2021-10-08 12:15:00|6355|6355|6359|6358|6359|6358|6355|6355|6483
1633695600000|2021-10-08 12:20:00|6358|6357|6362|6361|6364|6363|6358|6357|9292
1633695900000|2021-10-08 12:25:00|6363|6360|6362|6360|6363|6361|6359|6357|6898
1633696200000|2021-10-08 12:30:00|6361|6359|6350|6348|6361|6360|6341|6339|16107
1633696500000|2021-10-08 12:35:00|6349|6347|6363|6361|6368|6366|6346|6344|15269
1633696800000|2021-10-08 12:40:00|6362|6362|6352|6351|6366|6364|6350|6349|5449
1633697100000|2021-10-08 12:45:00|6353|6352|6344|6342|6354|6353|6341|6340|2861
1633697400000|2021-10-08 12:50:00|6345|6343|6350|6348|6350|6348|6341|6339|4324
1633697700000|2021-10-08 12:55:00|6349|6349|6355|6354|6358|6356|6349|6348|9210
1633698000000|2021-10-08 13:00:00|6354|6353|6367|6366|6368|6366|6351|6350|22582
1633698300000|2021-10-08 13:05:00|6368|6365|6357|6355|6368|6366|6356|6355|15610
1633698600000|2021-10-08 13:10:00|6358|6356|6358|6356|6362|6361|6357|6355|24668
1633698900000|2021-10-08 13:15:00|6359|6357|6360|6358|6362|6360|6357|6356|10756
1633699200000|2021-10-08 13:20:00|6359|6359|6357|6356|6360|6359|6354|6353|8651
1633699500000|2021-10-08 13:25:00|6356|6355|6356|6355|6358|6357|6354|6353|2176
1633699800000|2021-10-08 13:30:00|6357|6356|6355|6353|6370|6369|6355|6353|21104
1633700100000|2021-10-08 13:35:00|6354|6354|6366|6365|6366|6365|6348|6347|11087
1633700400000|2021-10-08 13:40:00|6367|6364|6355|6353|6370|6369|6354|6352|19355
1633700700000|2021-10-08 13:45:00|6356|6354|6360|6358|6364|6362|6353|6351|6796
1633701000000|2021-10-08 13:50:00|6359|6357|6359|6358|6360|6358|6347|6345|26163
1633701300000|2021-10-08 13:55:00|6360|6359|6361|6360|6370|6369|6359|6358|28278
1633701600000|2021-10-08 14:00:00|6362|6361|6368|6366|6370|6369|6359|6357|11222
1633701900000|2021-10-08 14:05:00|6367|6365|6369|6367|6370|6369|6366|6365|6417
1633702200000|2021-10-08 14:10:00|6368|6368|6371|6370|6377|6376|6365|6364|34541
1633702500000|2021-10-08 14:15:00|6372|6369|6363|6362|6373|6371|6362|6361|10775
1633702800000|2021-10-08 14:20:00|6364|6363|6366|6365|6368|6366|6360|6359|5552
1633703100000|2021-10-08 14:25:00|6367|6366|6370|6368|6370|6368|6363|6362|8205
1633703400000|2021-10-08 14:30:00|6371|6369|6369|6367|6373|6372|6368|6367|12855
1633703700000|2021-10-08 14:35:00|6370|6368|6366|6365|6370|6369|6366|6364|5808
1633704000000|2021-10-08 14:40:00|6367|6366|6365|6364|6367|6366|6359|6357|12542
1633704300000|2021-10-08 14:45:00|6366|6365|6364|6363|6369|6367|6364|6362|4598
1633704600000|2021-10-08 14:50:00|6365|6364|6360|6358|6365|6364|6359|6358|3810
1633704900000|2021-10-08 14:55:00|6359|6359|6358|6357|6362|6360|6356|6355|6758
1633705200000|2021-10-08 15:00:00|6359|6358|6367|6365|6367|6366|6359|6358|15340
1633705500000|2021-10-08 15:05:00|6366|6364|6373|6372|6375|6374|6365|6364|9236
1633705800000|2021-10-08 15:10:00|6374|6373|6378|6376|6378|6377|6370|6369|24684
1633706100000|2021-10-08 15:15:00|6377|6377|6376|6375|6378|6377|6371|6370|24848
1633706400000|2021-10-08 15:20:00|6377|6376|6376|6375|6377|6376|6373|6372|10571
1633706700000|2021-10-08 15:25:00|6375|6374|6372|6370|6378|6377|6370|6369|46089
1633935600000|2021-10-11 07:00:00|6359|6350|6363|6360|6368|6365|6337|6335|57960
1633935900000|2021-10-11 07:05:00|6362|6361|6383|6380|6387|6384|6362|6360|7890
1633936200000|2021-10-11 07:10:00|6382|6381|6394|6392|6397|6395|6380|6377|6720
1633936500000|2021-10-11 07:15:00|6395|6393|6398|6395|6403|6401|6393|6391|30612
1633936800000|2021-10-11 07:20:00|6399|6396|6400|6398|6410|6409|6398|6396|37292
1633937100000|2021-10-11 07:25:00|6399|6397|6391|6389|6400|6398|6389|6387|9023
1633937400000|2021-10-11 07:30:00|6392|6390|6391|6390|6397|6395|6391|6389|9113
1633937700000|2021-10-11 07:35:00|6390|6389|6392|6390|6395|6393|6386|6385|14318
1633938000000|2021-10-11 07:40:00|6391|6389|6392|6390|6398|6396|6389|6387|8282
1633938300000|2021-10-11 07:45:00|6393|6391|6396|6395|6400|6399|6390|6389|12939
1633938600000|2021-10-11 07:50:00|6397|6394|6393|6391|6402|6400|6391|6389|13842
1633938900000|2021-10-11 07:55:00|6392|6392|6398|6395|6400|6398|6388|6386|10018
1633939200000|2021-10-11 08:00:00|6397|6394|6405|6402|6408|6406|6397|6394|7775
1633939500000|2021-10-11 08:05:00|6404|6403|6407|6405|6409|6408|6404|6402|11690
1633939800000|2021-10-11 08:10:00|6408|6406|6404|6403|6411|6410|6404|6403|4425
1633940100000|2021-10-11 08:15:00|6405|6404|6398|6397|6406|6404|6397|6396|7389
1633940400000|2021-10-11 08:20:00|6397|6396|6376|6374|6397|6396|6374|6372|16419
1633940700000|2021-10-11 08:25:00|6377|6375|6390|6388|6391|6390|6375|6373|12187
1633941000000|2021-10-11 08:30:00|6389|6387|6393|6391|6399|6397|6388|6386|14065
1633941300000|2021-10-11 08:35:00|6394|6392|6390|6388|6394|6392|6390|6387|2736
1633941600000|2021-10-11 08:40:00|6389|6389|6390|6388|6393|6391|6384|6383|8690
1633941900000|2021-10-11 08:45:00|6389|6387|6381|6378|6389|6388|6378|6377|5564
1633942200000|2021-10-11 08:50:00|6380|6379|6380|6378|6383|6382|6378|6377|6405
1633942500000|2021-10-11 08:55:00|6381|6379|6379|6377|6382|6381|6376|6375|7050
1633942800000|2021-10-11 09:00:00|6378|6376|6378|6376|6380|6379|6376|6374|9201
1633943100000|2021-10-11 09:05:00|6379|6377|6403|6402|6408|6406|6377|6376|28257
1633943400000|2021-10-11 09:10:00|6404|6403|6402|6400|6408|6406|6400|6398|11987
1633943700000|2021-10-11 09:15:00|6401|6399|6409|6407|6409|6408|6399|6398|8236
1633944000000|2021-10-11 09:20:00|6408|6406|6413|6410|6417|6415|6406|6405|7962
1633944300000|2021-10-11 09:25:00|6414|6411|6418|6416|6421|6420|6413|6411|4865
1633944600000|2021-10-11 09:30:00|6417|6417|6409|6407|6417|6417|6408|6406|9264
1633944900000|2021-10-11 09:35:00|6408|6406|6409|6407|6411|6410|6407|6405|3738
1633945200000|2021-10-11 09:40:00|6410|6406|6410|6408|6411|6410|6407|6406|5247
1633945500000|2021-10-11 09:45:00|6409|6407|6410|6408|6410|6409|6408|6405|2957
1633945800000|2021-10-11 09:50:00|6411|6409|6413|6411|6414|6413|6408|6406|6426
1633946100000|2021-10-11 09:55:00|6412|6410|6414|6412|6415|6414|6412|6410|3131
1633946400000|2021-10-11 10:00:00|6415|6413|6406|6404|6416|6415|6405|6403|8937
1633946700000|2021-10-11 10:05:00|6405|6403|6413|6411|6414|6412|6404|6402|3784
1633947000000|2021-10-11 10:10:00|6412|6412|6412|6411|6415|6413|6409|6407|2980
1633947300000|2021-10-11 10:15:00|6413|6410|6411|6409|6413|6412|6407|6406|15407
1633947600000|2021-10-11 10:20:00|6410|6410|6412|6410|6412|6410|6409|6407|2182
1633947900000|2021-10-11 10:25:00|6411|6411|6401|6399|6411|6411|6398|6396|13766
1633948200000|2021-10-11 10:30:00|6402|6400|6402|6400|6404|6402|6399|6398|3574
1633948500000|2021-10-11 10:35:00|6401|6399|6398|6396|6401|6400|6397|6395|5775
1633948800000|2021-10-11 10:40:00|6397|6397|6395|6394|6400|6399|6395|6393|3350
1633949100000|2021-10-11 10:45:00|6394|6393|6389|6387|6394|6393|6387|6386|5348
1633949400000|2021-10-11 10:50:00|6388|6386|6392|6390|6392|6390|6385|6384|3748
1633949700000|2021-10-11 10:55:00|6391|6389|6396|6394|6396|6395|6388|6386|14440
1633950000000|2021-10-11 11:00:00|6390|6386|6394|6393|6401|6399|6390|6386|18153
1633950300000|2021-10-11 11:05:00|6393|6392|6407|6405|6407|6406|6392|6391|9048
1633950600000|2021-10-11 11:10:00|6406|6404|6412|6410|6412|6410|6404|6402|5338
1633950900000|2021-10-11 11:15:00|6413|6411|6418|6416|6424|6422|6411|6410|6132
1633951200000|2021-10-11 11:20:00|6417|6415|6426|6423|6426|6424|6416|6414|4448
1633951500000|2021-10-11 11:25:00|6425|6424|6432|6430|6434|6432|6425|6423|6479
1633951800000|2021-10-11 11:30:00|6431|6429|6423|6421|6431|6429|6422|6420|9797
1633952100000|2021-10-11 11:35:00|6422|6420|6424|6422|6424|6423|6417|6415|6113
1633952400000|2021-10-11 11:40:00|6425|6423|6426|6424|6428|6426|6425|6423|4852
1633952700000|2021-10-11 11:45:00|6425|6423|6427|6425|6428|6427|6424|6423|2346
1633953000000|2021-10-11 11:50:00|6426|6424|6428|6426|6428|6426|6424|6423|5690
1633953300000|2021-10-11 11:55:00|6427|6425|6427|6425|6430|6427|6425|6423|795
1633953600000|2021-10-11 12:00:00|6426|6424|6417|6415|6427|6426|6414|6413|11261
1633953900000|2021-10-11 12:05:00|6416|6414|6404|6402|6419|6418|6404|6402|7724
1633954200000|2021-10-11 12:10:00|6405|6403|6403|6401|6408|6407|6403|6401|10037
1633954500000|2021-10-11 12:15:00|6404|6402|6414|6413|6415|6413|6404|6401|8829
1633954800000|2021-10-11 12:20:00|6413|6412|6418|6416|6418|6417|6413|6412|3813
1633955100000|2021-10-11 12:25:00|6417|6415|6420|6418|6420|6419|6415|6414|6374
1633955400000|2021-10-11 12:30:00|6419|6417|6417|6415|6422|6420|6412|6411|5270
1633955700000|2021-10-11 12:35:00|6418|6416|6415|6413|6423|6421|6414|6412|4075
1633956000000|2021-10-11 12:40:00|6416|6414|6419|6417|6420|6419|6415|6414|9209
1633956300000|2021-10-11 12:45:00|6420|6418|6419|6417|6422|6420|6417|6416|4746
1633956600000|2021-10-11 12:50:00|6418|6418|6418|6416|6420|6418|6417|6415|924
1633956900000|2021-10-11 12:55:00|6419|6417|6423|6422|6423|6422|6417|6416|5391
1633957200000|2021-10-11 13:00:00|6422|6421|6422|6420|6425|6424|6420|6419|12107
1633957500000|2021-10-11 13:05:00|6423|6421|6421|6419|6424|6423|6420|6419|10710
1633957800000|2021-10-11 13:10:00|6420|6420|6430|6429|6431|6430|6420|6419|7507
1633958100000|2021-10-11 13:15:00|6429|6428|6423|6421|6430|6429|6422|6420|7301
1633958400000|2021-10-11 13:20:00|6422|6420|6419|6417|6422|6420|6417|6415|4576
1633958700000|2021-10-11 13:25:00|6418|6418|6413|6411|6420|6419|6411|6410|13953
1633959000000|2021-10-11 13:30:00|6414|6412|6404|6402|6419|6418|6400|6398|14097
1633959300000|2021-10-11 13:35:00|6403|6401|6410|6408|6415|6414|6398|6397|12482
1633959600000|2021-10-11 13:40:00|6411|6409|6416|6415|6417|6415|6410|6408|4992
1633959900000|2021-10-11 13:45:00|6417|6416|6421|6419|6425|6424|6414|6413|14188
1633960200000|2021-10-11 13:50:00|6420|6420|6429|6426|6429|6428|6418|6416|7900
1633960500000|2021-10-11 13:55:00|6428|6427|6428|6427|6431|6429|6425|6424|9657
1633960800000|2021-10-11 14:00:00|6429|6428|6427|6425|6430|6428|6424|6423|9449
1633961100000|2021-10-11 14:05:00|6426|6424|6419|6417|6427|6425|6417|6416|9398
1633961400000|2021-10-11 14:10:00|6418|6418|6423|6421|6424|6423|6417|6416|11707
1633961700000|2021-10-11 14:15:00|6422|6420|6419|6417|6422|6421|6417|6416|5894
1633962000000|2021-10-11 14:20:00|6418|6418|6426|6425|6427|6426|6416|6415|5495
1633962300000|2021-10-11 14:25:00|6427|6426|6429|6428|6431|6430|6426|6425|3150
1633962600000|2021-10-11 14:30:00|6430|6429|6433|6431|6434|6433|6428|6427|9400
1633962900000|2021-10-11 14:35:00|6432|6432|6433|6432|6434|6433|6428|6427|5310
1633963200000|2021-10-11 14:40:00|6434|6433|6427|6426|6434|6433|6426|6425|5328
1633963500000|2021-10-11 14:45:00|6428|6427|6425|6423|6428|6427|6423|6422|4931
1633963800000|2021-10-11 14:50:00|6424|6424|6423|6422|6425|6424|6422|6420|6176
1633964100000|2021-10-11 14:55:00|6424|6423|6419|6418|6424|6423|6419|6417|3522
1633964400000|2021-10-11 15:00:00|6418|6417|6415|6414|6419|6418|6414|6413|10993
1633964700000|2021-10-11 15:05:00|6414|6413|6415|6413|6419|6418|6414|6413|7727
1633965000000|2021-10-11 15:10:00|6416|6414|6414|6413|6419|6417|6414|6413|11098
1633965300000|2021-10-11 15:15:00|6415|6414|6409|6408|6416|6415|6409|6408|26402
1633965600000|2021-10-11 15:20:00|6410|6409|6414|6413|6417|6415|6409|6408|17013
1633965900000|2021-10-11 15:25:00|6413|6412|6414|6412|6415|6413|6411|6410|17990
1634022000000|2021-10-12 07:00:00|6362|6358|6367|6363|6385|6382|6356|6350|30060
1634022300000|2021-10-12 07:05:00|6366|6362|6395|6393|6397|6395|6358|6355|28834
1634022600000|2021-10-12 07:10:00|6396|6392|6407|6403|6408|6407|6388|6385|23081
1634022900000|2021-10-12 07:15:00|6406|6404|6410|6407|6414|6412|6404|6402|16874
1634023200000|2021-10-12 07:20:00|6411|6408|6399|6396|6412|6409|6391|6390|13380
1634023500000|2021-10-12 07:25:00|6398|6397|6394|6393|6410|6408|6394|6392|7113
1634023800000|2021-10-12 07:30:00|6393|6392|6390|6388|6401|6399|6388|6387|17576
1634024100000|2021-10-12 07:35:00|6389|6389|6387|6386|6393|6391|6386|6385|16877
1634024400000|2021-10-12 07:40:00|6388|6385|6386|6385|6392|6390|6382|6381|7139
1634024700000|2021-10-12 07:45:00|6385|6384|6375|6373|6389|6387|6374|6372|4835
1634025000000|2021-10-12 07:50:00|6376|6374|6370|6368|6377|6376|6366|6364|10364
1634025300000|2021-10-12 07:55:00|6371|6369|6359|6357|6373|6371|6359|6357|13803
1634025600000|2021-10-12 08:00:00|6360|6358|6353|6351|6361|6359|6353|6351|11095
1634025900000|2021-10-12 08:05:00|6352|6350|6354|6351|6358|6356|6351|6350|7440
1634026200000|2021-10-12 08:10:00|6353|6352|6343|6341|6356|6354|6343|6341|19433
1634026500000|2021-10-12 08:15:00|6342|6342|6345|6344|6348|6347|6341|6340|25261
1634026800000|2021-10-12 08:20:00|6344|6343|6356|6354|6357|6355|6343|6341|15166
1634027100000|2021-10-12 08:25:00|6357|6355|6350|6347|6359|6357|6348|6346|9722
1634027400000|2021-10-12 08:30:00|6349|6348|6349|6347|6352|6351|6345|6343|5447
1634027700000|2021-10-12 08:35:00|6350|6348|6354|6353|6358|6356|6349|6347|14451
1634028000000|2021-10-12 08:40:00|6355|6354|6355|6354|6356|6355|6353|6352|3129
1634028300000|2021-10-12 08:45:00|6356|6355|6360|6359|6365|6364|6356|6354|6331
1634028600000|2021-10-12 08:50:00|6361|6360|6366|6364|6368|6367|6360|6358|8027
1634028900000|2021-10-12 08:55:00|6365|6365|6364|6363|6368|6366|6364|6362|4712
1634029200000|2021-10-12 09:00:00|6365|6364|6356|6354|6367|6365|6354|6352|5452
1634029500000|2021-10-12 09:05:00|6355|6355|6358|6357|6365|6363|6353|6352|20880
1634029800000|2021-10-12 09:10:00|6359|6356|6361|6359|6361|6360|6353|6352|13754
1634030100000|2021-10-12 09:15:00|6362|6360|6364|6363|6368|6367|6360|6359|14996
1634030400000|2021-10-12 09:20:00|6365|6362|6371|6370|6374|6372|6364|6362|10296
1634030700000|2021-10-12 09:25:00|6370|6369|6365|6364|6372|6371|6364|6363|5415
1634031000000|2021-10-12 09:30:00|6366|6365|6365|6364|6370|6369|6363|6362|7096
1634031300000|2021-10-12 09:35:00|6366|6365|6359|6358|6366|6365|6357|6356|3895
1634031600000|2021-10-12 09:40:00|6358|6357|6357|6356|6361|6360|6357|6356|4198
1634031900000|2021-10-12 09:45:00|6358|6357|6346|6345|6359|6358|6345|6344|12940
1634032200000|2021-10-12 09:50:00|6345|6344|6348|6347|6352|6350|6345|6343|8106
1634032500000|2021-10-12 09:55:00|6347|6346|6341|6340|6348|6347|6340|6339|13795
1634032800000|2021-10-12 10:00:00|6342|6339|6339|6338|6342|6341|6336|6335|13014
1634033100000|2021-10-12 10:05:00|6340|6339|6332|6330|6341|6340|6331|6330|13767
1634033400000|2021-10-12 10:10:00|6331|6329|6335|6334|6336|6334|6328|6326|20484
1634033700000|2021-10-12 10:15:00|6336|6335|6338|6337|6341|6340|6334|6333|9632
1634034000000|2021-10-12 10:20:00|6337|6336|6341|6340|6341|6340|6336|6335|2221
1634034300000|2021-10-12 10:25:00|6342|6341|6338|6337|6345|6343|6338|6337|3631
1634034600000|2021-10-12 10:30:00|6339|6338|6337|6336|6341|6340|6336|6335|10315
1634034900000|2021-10-12 10:35:00|6338|6335|6341|6340|6344|6343|6337|6335|4577
1634035200000|2021-10-12 10:40:00|6340|6339|6347|6346|6349|6348|6340|6338|1850
1634035500000|2021-10-12 10:45:00|6346|6345|6355|6353|6355|6353|6346|6345|6522
1634035800000|2021-10-12 10:50:00|6356|6354|6369|6368|6371|6369|6355|6354|4076
1634036100000|2021-10-12 10:55:00|6368|6367|6370|6368|6372|6370|6365|6364|7450
1634036400000|2021-10-12 11:00:00|6366|6365|6364|6363|6368|6367|6362|6361|12366
1634036700000|2021-10-12 11:05:00|6365|6362|6363|6361|6368|6367|6362|6361|3546
1634037000000|2021-10-12 11:10:00|6362|6362|6364|6363|6365|6364|6362|6361|3819
1634037300000|2021-10-12 11:15:00|6365|6364|6366|6364|6368|6367|6364|6362|1774
1634037600000|2021-10-12 11:20:00|6365|6365|6363|6361|6366|6365|6362|6361|3790
1634037900000|2021-10-12 11:25:00|6362|6360|6363|6362|6366|6365|6358|6357|6417
1634038200000|2021-10-12 11:30:00|6364|6363|6365|6363|6368|6367|6363|6362|4923
1634038500000|2021-10-12 11:35:00|6364|6364|6367|6365|6367|6366|6361|6360|1386
1634038800000|2021-10-12 11:40:00|6366|6366|6376|6374|6376|6374|6366|6366|13108
1634039100000|2021-10-12 11:45:00|6377|6375|6381|6379|6382|6381|6376|6375|13812
1634039400000|2021-10-12 11:50:00|6380|6380|6379|6378|6382|6380|6378|6377|1285
1634039700000|2021-10-12 11:55:00|6378|6377|6384|6383|6384|6383|6376|6375|1943
1634040000000|2021-10-12 12:00:00|6385|6384|6388|6386|6388|6386|6381|6380|9483
1634040300000|2021-10-12 12:05:00|6389|6387|6395|6393|6395|6393|6388|6386|11781
1634040600000|2021-10-12 12:10:00|6396|6394|6396|6395|6398|6396|6393|6391|4049
1634040900000|2021-10-12 12:15:00|6397|6396|6393|6392|6397|6396|6393|6392|3629
1634041200000|2021-10-12 12:20:00|6392|6391|6394|6393|6394|6393|6391|6390|2374
1634041500000|2021-10-12 12:25:00|6395|6394|6401|6399|6402|6400|6394|6393|16472
1634041800000|2021-10-12 12:30:00|6400|6398|6398|6397|6403|6401|6397|6395|10462
1634042100000|2021-10-12 12:35:00|6397|6396|6397|6396|6399|6398|6395|6394|16509
1634042400000|2021-10-12 12:40:00|6396|6395|6393|6392|6397|6396|6389|6388|12555
1634042700000|2021-10-12 12:45:00|6392|6391|6386|6385|6394|6392|6386|6384|20376
1634043000000|2021-10-12 12:50:00|6385|6384|6387|6386|6392|6390|6384|6383|6753
1634043300000|2021-10-12 12:55:00|6386|6385|6384|6383|6388|6386|6383|6382|12544
1634043600000|2021-10-12 13:00:00|6385|6384|6386|6384|6386|6385|6383|6382|9709
1634043900000|2021-10-12 13:05:00|6385|6383|6394|6392|6394|6392|6384|6383|24130
1634044200000|2021-10-12 13:10:00|6393|6393|6396|6395|6404|6402|6393|6393|11427
1634044500000|2021-10-12 13:15:00|6395|6394|6401|6400|6402|6400|6394|6392|10887
1634044800000|2021-10-12 13:20:00|6402|6401|6402|6401|6403|6402|6398|6397|8084
1634045100000|2021-10-12 13:25:00|6403|6402|6405|6404|6406|6405|6402|6401|22064
1634045400000|2021-10-12 13:30:00|6404|6403|6411|6409|6419|6418|6401|6399|24582
1634045700000|2021-10-12 13:35:00|6410|6410|6408|6406|6415|6414|6405|6404|12354
1634046000000|2021-10-12 13:40:00|6407|6407|6408|6406|6415|6414|6404|6403|19473
1634046300000|2021-10-12 13:45:00|6407|6405|6416|6414|6418|6416|6403|6401|16560
1634046600000|2021-10-12 13:50:00|6415|6415|6427|6425|6434|6432|6415|6414|15644
1634046900000|2021-10-12 13:55:00|6426|6426|6425|6423|6432|6431|6424|6422|10062
1634047200000|2021-10-12 14:00:00|6426|6424|6421|6420|6430|6429|6420|6419|9339
1634047500000|2021-10-12 14:05:00|6422|6421|6421|6420|6423|6422|6417|6415|7161
1634047800000|2021-10-12 14:10:00|6420|6419|6429|6428|6430|6429|6420|6418|15896
1634048100000|2021-10-12 14:15:00|6428|6427|6420|6418|6435|6434|6412|6411|45694
1634048400000|2021-10-12 14:20:00|6419|6419|6413|6412|6423|6421|6412|6410|15637
1634048700000|2021-10-12 14:25:00|6414|6413|6417|6416|6422|6421|6413|6412|15007
1634049000000|2021-10-12 14:30:00|6418|6417|6420|6418|6422|6421|6414|6413|11480
1634049300000|2021-10-12 14:35:00|6421|6419|6423|6422|6424|6423|6416|6415|5881
1634049600000|2021-10-12 14:40:00|6422|6421|6421|6420|6424|6423|6417|6416|15275
1634049900000|2021-10-12 14:45:00|6422|6419|6424|6422|6425|6424|6419|6418|8212
1634050200000|2021-10-12 14:50:00|6423|6423|6421|6420|6427|6425|6420|6419|5335
1634050500000|2021-10-12 14:55:00|6420|6419|6421|6419|6428|6426|6417|6416|7963
1634050800000|2021-10-12 15:00:00|6422|6420|6428|6427|6429|6428|6420|6419|10866
1634051100000|2021-10-12 15:05:00|6429|6426|6435|6434|6438|6436|6427|6426|37679
1634051400000|2021-10-12 15:10:00|6434|6433|6430|6429|6435|6434|6427|6425|26307
1634051700000|2021-10-12 15:15:00|6431|6430|6434|6433|6435|6434|6429|6428|19972
1634052000000|2021-10-12 15:20:00|6435|6434|6443|6442|6443|6442|6434|6433|21144
1634052300000|2021-10-12 15:25:00|6442|6441|6448|6445|6448|6446|6441|6439|32076
1634108400000|2021-10-13 07:00:00|6450|6447|6432|6430|6452|6450|6426|6422|15764
1634108700000|2021-10-13 07:05:00|6433|6431|6417|6414|6433|6432|6412|6411|17218
1634109000000|2021-10-13 07:10:00|6416|6415|6402|6400|6420|6417|6398|6395|14283
1634109300000|2021-10-13 07:15:00|6403|6401|6401|6398|6405|6403|6396|6392|18896
1634109600000|2021-10-13 07:20:00|6400|6397|6401|6399|6403|6402|6392|6390|12572
1634109900000|2021-10-13 07:25:00|6402|6400|6407|6404|6411|6409|6399|6398|6239
1634110200000|2021-10-13 07:30:00|6408|6405|6415|6413|6416|6414|6407|6404|20268
1634110500000|2021-10-13 07:35:00|6416|6414|6416|6413|6418|6417|6413|6411|8722
1634110800000|2021-10-13 07:40:00|6417|6414|6413|6411|6418|6417|6412|6411|13179
1634111100000|2021-10-13 07:45:00|6414|6412|6426|6424|6426|6424|6411|6409|8193
1634111400000|2021-10-13 07:50:00|6427|6425|6430|6429|6434|6432|6425|6423|19141
1634111700000|2021-10-13 07:55:00|6429|6428|6444|6442|6445|6442|6427|6425|10939
1634112000000|2021-10-13 08:00:00|6445|6443|6441|6439|6445|6443|6434|6433|7656
1634112300000|2021-10-13 08:05:00|6440|6438|6452|6449|6452|6449|6433|6432|8067
1634112600000|2021-10-13 08:10:00|6453|6450|6447|6445|6458|6457|6446|6445|6163
1634112900000|2021-10-13 08:15:00|6446|6446|6454|6452|6456|6454|6441|6439|4709
1634113200000|2021-10-13 08:20:00|6453|6451|6469|6468|6470|6468|6449|6448|10794
1634113500000|2021-10-13 08:25:00|6470|6467|6464|6462|6472|6470|6461|6460|5614
1634113800000|2021-10-13 08:30:00|6463|6463|6460|6458|6464|6463|6457|6455|6774
1634114100000|2021-10-13 08:35:00|6461|6459|6454|6453|6465|6464|6453|6451|21236
1634114400000|2021-10-13 08:40:00|6455|6452|6471|6470|6472|6470|6453|6452|49279
1634114700000|2021-10-13 08:45:00|6470|6469|6473|6470|6474|6473|6463|6460|38803
1634115000000|2021-10-13 08:50:00|6472|6471|6468|6466|6477|6476|6467|6466|9050
1634115300000|2021-10-13 08:55:00|6469|6467|6477|6475|6478|6475|6468|6467|31286
1634115600000|2021-10-13 09:00:00|6476|6476|6462|6460|6477|6476|6460|6459|29368
1634115900000|2021-10-13 09:05:00|6463|6461|6468|6466|6471|6469|6457|6455|27592
1634116200000|2021-10-13 09:10:00|6467|6467|6471|6469|6471|6470|6463|6462|13253
1634116500000|2021-10-13 09:15:00|6472|6470|6474|6472|6479|6477|6472|6470|4295
1634116800000|2021-10-13 09:20:00|6475|6473|6478|6476|6482|6480|6474|6472|19138
1634117100000|2021-10-13 09:25:00|6479|6477|6482|6480|6483|6481|6476|6475|13567
1634117400000|2021-10-13 09:30:00|6481|6479|6477|6474|6481|6480|6476|6474|3250
1634117700000|2021-10-13 09:35:00|6476|6475|6475|6474|6477|6475|6473|6472|2959
1634118000000|2021-10-13 09:40:00|6476|6475|6461|6460|6476|6475|6457|6456|11514
1634118300000|2021-10-13 09:45:00|6460|6459|6460|6458|6464|6463|6457|6456|7217
1634118600000|2021-10-13 09:50:00|6461|6459|6456|6454|6461|6460|6455|6454|6322
1634118900000|2021-10-13 09:55:00|6455|6455|6447|6446|6456|6455|6445|6444|6322
1634119200000|2021-10-13 10:00:00|6446|6445|6447|6445|6448|6447|6442|6440|22070
1634119500000|2021-10-13 10:05:00|6448|6446|6442|6441|6448|6446|6441|6440|10811
1634119800000|2021-10-13 10:10:00|6441|6440|6443|6441|6448|6447|6441|6439|5444
1634120100000|2021-10-13 10:15:00|6444|6442|6447|6446|6449|6448|6444|6442|6863
1634120400000|2021-10-13 10:20:00|6446|6445|6445|6443|6448|6446|6443|6441|4247
1634120700000|2021-10-13 10:25:00|6444|6444|6451|6449|6452|6450|6443|6442|10007
1634121000000|2021-10-13 10:30:00|6450|6450|6458|6456|6461|6460|6450|6449|4247
1634121300000|2021-10-13 10:35:00|6457|6457|6453|6451|6458|6457|6452|6450|1990
1634121600000|2021-10-13 10:40:00|6452|6450|6455|6453|6457|6455|6449|6448|2848
1634121900000|2021-10-13 10:45:00|6454|6452|6456|6454|6459|6458|6453|6452|3037
1634122200000|2021-10-13 10:50:00|6457|6455|6460|6458|6461|6460|6456|6455|3189
1634122500000|2021-10-13 10:55:00|6461|6459|6459|6458|6462|6461|6459|6458|2308
1634122800000|2021-10-13 11:00:00|6461|6456|6463|6461|6464|6463|6458|6456|6813
1634123100000|2021-10-13 11:05:00|6462|6462|6464|6462|6468|6466|6461|6460|6034
1634123400000|2021-10-13 11:10:00|6463|6461|6466|6464|6466|6464|6459|6458|10314
1634123700000|2021-10-13 11:15:00|6465|6463|6475|6474|6476|6474|6463|6462|5828
1634124000000|2021-10-13 11:20:00|6476|6475|6474|6473|6477|6476|6472|6471|19059
1634124300000|2021-10-13 11:25:00|6473|6472|6466|6465|6473|6472|6466|6464|5070
1634124600000|2021-10-13 11:30:00|6467|6466|6469|6467|6472|6470|6466|6465|7632
1634124900000|2021-10-13 11:35:00|6468|6466|6469|6468|6470|6468|6466|6465|3564
1634125200000|2021-10-13 11:40:00|6468|6467|6470|6468|6470|6469|6468|6467|1740
1634125500000|2021-10-13 11:45:00|6469|6469|6470|6468|6472|6471|6469|6468|1789
1634125800000|2021-10-13 11:50:00|6469|6467|6474|6473|6474|6473|6468|6467|15787
1634126100000|2021-10-13 11:55:00|6473|6472|6472|6470|6474|6473|6471|6470|4999
1634126400000|2021-10-13 12:00:00|6473|6471|6469|6467|6475|6474|6468|6467|6173
1634126700000|2021-10-13 12:05:00|6468|6468|6472|6471|6472|6471|6468|6467|4168
1634127000000|2021-10-13 12:10:00|6471|6470|6472|6471|6474|6473|6471|6470|4168
1634127300000|2021-10-13 12:15:00|6471|6470|6472|6470|6473|6472|6470|6469|7310
1634127600000|2021-10-13 12:20:00|6473|6471|6478|6477|6479|6478|6472|6471|6233
1634127900000|2021-10-13 12:25:00|6477|6476|6492|6491|6492|6491|6476|6475|25178
1634128200000|2021-10-13 12:30:00|6491|6490|6496|6494|6499|6498|6485|6483|25176
1634128500000|2021-10-13 12:35:00|6497|6495|6504|6502|6506|6505|6491|6490|36619
1634128800000|2021-10-13 12:40:00|6503|6501|6494|6492|6505|6503|6493|6491|15759
1634129100000|2021-10-13 12:45:00|6495|6493|6487|6485|6495|6493|6486|6485|7984
1634129400000|2021-10-13 12:50:00|6488|6486|6485|6484|6488|6486|6483|6482|5216
1634129700000|2021-10-13 12:55:00|6486|6485|6481|6479|6488|6486|6479|6478|14306
1634130000000|2021-10-13 13:00:00|6480|6478|6481|6479|6481|6480|6478|6477|2464
1634130300000|2021-10-13 13:05:00|6480|6480|6477|6476|6481|6480|6473|6471|14693
1634130600000|2021-10-13 13:10:00|6478|6477|6478|6477|6480|6479|6475|6474|12685
1634130900000|2021-10-13 13:15:00|6479|6476|6490|6488|6492|6491|6479|6476|12971
1634131200000|2021-10-13 13:20:00|6491|6489|6496|6495|6499|6497|6491|6489|10065
1634131500000|2021-10-13 13:25:00|6497|6496|6491|6490|6498|6496|6490|6488|8348
1634131800000|2021-10-13 13:30:00|6492|6491|6494|6493|6498|6495|6475|6474|17355
1634132100000|2021-10-13 13:35:00|6493|6492|6493|6492|6495|6493|6484|6483|17803
1634132400000|2021-10-13 13:40:00|6494|6491|6494|6492|6496|6494|6486|6484|15529
1634132700000|2021-10-13 13:45:00|6493|6491|6485|6484|6493|6491|6482|6480|19002
1634133000000|2021-10-13 13:50:00|6484|6483|6492|6490|6495|6494|6484|6483|27132
1634133300000|2021-10-13 13:55:00|6491|6489|6489|6488|6492|6491|6483|6482|17423
1634133600000|2021-10-13 14:00:00|6490|6487|6493|6491|6494|6493|6483|6482|28135
1634133900000|2021-10-13 14:05:00|6492|6490|6489|6487|6495|6493|6488|6487|9707
1634134200000|2021-10-13 14:10:00|6490|6488|6487|6485|6492|6491|6483|6482|24763
1634134500000|2021-10-13 14:15:00|6486|6484|6486|6484|6487|6486|6481|6479|31679
1634134800000|2021-10-13 14:20:00|6485|6483|6481|6479|6486|6484|6480|6479|6932
1634135100000|2021-10-13 14:25:00|6480|6480|6483|6482|6486|6485|6478|6477|13604
1634135400000|2021-10-13 14:30:00|6482|6481|6493|6491|6493|6491|6482|6480|10919
1634135700000|2021-10-13 14:35:00|6492|6492|6492|6490|6497|6495|6491|6490|19437
1634136000000|2021-10-13 14:40:00|6491|6489|6502|6501|6502|6501|6490|6488|14003
1634136300000|2021-10-13 14:45:00|6503|6502|6505|6504|6508|6507|6501|6499|17966
1634136600000|2021-10-13 14:50:00|6506|6505|6512|6511|6512|6511|6506|6505|11365
1634136900000|2021-10-13 14:55:00|6513|6510|6502|6501|6514|6512|6502|6501|13658
1634137200000|2021-10-13 15:00:00|6503|6502|6508|6507|6509|6507|6502|6501|13573
1634137500000|2021-10-13 15:05:00|6509|6508|6506|6505|6513|6512|6505|6504|14167
1634137800000|2021-10-13 15:10:00|6505|6504|6508|6507|6508|6507|6504|6503|25671
1634138100000|2021-10-13 15:15:00|6509|6508|6511|6510|6512|6511|6508|6507|30001
1634138400000|2021-10-13 15:20:00|6512|6511|6509|6508|6512|6511|6508|6507|34615
1634138700000|2021-10-13 15:25:00|6508|6507|6505|6503|6509|6508|6500|6498|65209
1634194800000|2021-10-14 07:00:00|6527|6525|6520|6517|6540|6539|6515|6511|573
1634195100000|2021-10-14 07:05:00|6519|6518|6523|6521|6530|6528|6511|6507|0
1634195400000|2021-10-14 07:10:00|6524|6522|6524|6522|6532|6529|6520|6518|0
1634195700000|2021-10-14 07:15:00|6525|6523|6502|6500|6525|6523|6498|6496|0
1634196000000|2021-10-14 07:20:00|6503|6501|6503|6501|6510|6507|6498|6495|0
1634196300000|2021-10-14 07:25:00|6504|6502|6501|6499|6504|6503|6494|6492|0
1634196600000|2021-10-14 07:30:00|6500|6498|6493|6491|6500|6498|6487|6486|0
1634196900000|2021-10-14 07:35:00|6494|6492|6498|6496|6503|6501|6493|6490|0
1634197200000|2021-10-14 07:40:00|6497|6495|6494|6493|6497|6496|6492|6490|0
1634197500000|2021-10-14 07:45:00|6495|6494|6483|6481|6496|6494|6481|6480|0
1634197800000|2021-10-14 07:50:00|6484|6482|6488|6486|6489|6487|6483|6481|0
1634198100000|2021-10-14 07:55:00|6487|6487|6493|6491|6493|6492|6487|6486|0
1634198400000|2021-10-14 08:00:00|6492|6490|6506|6504|6506|6504|6491|6490|0
1634198700000|2021-10-14 08:05:00|6507|6505|6498|6497|6508|6506|6498|6496|0
1634199000000|2021-10-14 08:10:00|6497|6496|6497|6496|6499|6498|6496|6494|0
1634199300000|2021-10-14 08:15:00|6496|6495|6500|6498|6502|6501|6496|6495|0
1634199600000|2021-10-14 08:20:00|6501|6499|6507|6506|6511|6510|6501|6499|0
1634199900000|2021-10-14 08:25:00|6508|6507|6497|6495|6512|6509|6497|6495|0
1634200200000|2021-10-14 08:30:00|6498|6496|6495|6493|6499|6497|6492|6491|0
1634200500000|2021-10-14 08:35:00|6496|6494|6485|6483|6497|6495|6482|6480|0
1634200800000|2021-10-14 08:40:00|6484|6484|6485|6483|6487|6485|6483|6481|0
1634201100000|2021-10-14 08:45:00|6486|6484|6489|6487|6489|6487|6482|6481|0
1634201400000|2021-10-14 08:50:00|6490|6488|6481|6479|6490|6488|6479|6477|0
1634201700000|2021-10-14 08:55:00|6480|6480|6466|6464|6482|6481|6464|6462|0
1634202000000|2021-10-14 09:00:00|6465|6463|6462|6459|6465|6463|6457|6456|0
1634202300000|2021-10-14 09:05:00|6461|6460|6468|6466|6468|6467|6459|6458|0
1634202600000|2021-10-14 09:10:00|6469|6465|6470|6468|6474|6473|6465|6463|0
1634202900000|2021-10-14 09:15:00|6469|6467|6466|6464|6471|6470|6463|6462|0
1634203200000|2021-10-14 09:20:00|6465|6463|6462|6461|6466|6465|6460|6459|0
1634203500000|2021-10-14 09:25:00|6461|6460|6461|6460|6464|6462|6458|6456|0
1634203800000|2021-10-14 09:30:00|6462|6461|6470|6468|6471|6470|6460|6459|0
1634204100000|2021-10-14 09:35:00|6471|6469|6468|6466|6474|6472|6467|6466|0
1634204400000|2021-10-14 09:40:00|6469|6467|6465|6463|6470|6469|6463|6461|0
1634204700000|2021-10-14 09:45:00|6464|6462|6463|6461|6465|6463|6461|6459|0
1634205000000|2021-10-14 09:50:00|6464|6462|6460|6459|6464|6463|6457|6456|0
1634205300000|2021-10-14 09:55:00|6461|6458|6464|6463|6465|6463|6458|6457|0
1634205600000|2021-10-14 10:00:00|6463|6462|6468|6466|6468|6467|6462|6461|0
1634205900000|2021-10-14 10:05:00|6469|6467|6466|6464|6472|6470|6466|6464|0
1634206200000|2021-10-14 10:10:00|6467|6465|6466|6464|6469|6467|6465|6464|0
1634206500000|2021-10-14 10:15:00|6465|6465|6466|6465|6468|6467|6465|6464|0
1634206800000|2021-10-14 10:20:00|6465|6464|6465|6463|6468|6466|6463|6462|0
1634207100000|2021-10-14 10:25:00|6464|6464|6458|6457|6467|6466|6458|6457|0
1634207400000|2021-10-14 10:30:00|6457|6456|6462|6461|6466|6464|6457|6456|0
1634207700000|2021-10-14 10:35:00|6463|6462|6463|6461|6469|6468|6462|6461|0
1634208000000|2021-10-14 10:40:00|6462|6462|6462|6461|6462|6462|6460|6459|0
1634208300000|2021-10-14 10:45:00|6463|6460|6471|6470|6472|6471|6459|6458|0
1634208600000|2021-10-14 10:50:00|6472|6471|6472|6471|6474|6473|6470|6469|0
1634208900000|2021-10-14 10:55:00|6471|6470|6476|6474|6480|6479|6470|6469|0
1634209200000|2021-10-14 11:00:00|6475|6473|6475|6474|6478|6477|6474|6473|0
1634209500000|2021-10-14 11:05:00|6476|6475|6469|6468|6476|6475|6469|6467|0
1634209800000|2021-10-14 11:10:00|6468|6467|6466|6465|6469|6468|6465|6464|0
1634210100000|2021-10-14 11:15:00|6467|6466|6466|6465|6469|6467|6463|6462|0
1634210400000|2021-10-14 11:20:00|6467|6466|6471|6470|6472|6471|6466|6464|0
1634210700000|2021-10-14 11:25:00|6472|6471|6464|6463|6473|6471|6463|6462|0
1634211000000|2021-10-14 11:30:00|6465|6464|6472|6470|6474|6473|6465|6463|0
1634211300000|2021-10-14 11:35:00|6471|6471|6468|6466|6474|6473|6468|6466|0
1634211600000|2021-10-14 11:40:00|6467|6465|6465|6464|6468|6467|6465|6464|0
1634211900000|2021-10-14 11:45:00|6466|6465|6462|6461|6466|6465|6462|6460|0
1634212200000|2021-10-14 11:50:00|6463|6462|6465|6464|6466|6465|6461|6460|0
1634212500000|2021-10-14 11:55:00|6466|6465|6465|6463|6469|6467|6464|6463|0
1634212800000|2021-10-14 12:00:00|6464|6464|6466|6465|6469|6467|6462|6461|0
1634213100000|2021-10-14 12:05:00|6465|6464|6468|6467|6469|6468|6463|6462|0
1634213400000|2021-10-14 12:10:00|6469|6468|6473|6472|6476|6474|6469|6468|0
1634213700000|2021-10-14 12:15:00|6474|6471|6474|6472|6476|6475|6471|6469|0
1634214000000|2021-10-14 12:20:00|6473|6473|6476|6475|6479|6477|6473|6472|0
1634214300000|2021-10-14 12:25:00|6477|6476|6480|6478|6483|6481|6476|6475|0
1634214600000|2021-10-14 12:30:00|6479|6479|6485|6483|6486|6484|6478|6477|0
1634214900000|2021-10-14 12:35:00|6484|6484|6481|6480|6489|6487|6481|6480|0
1634215200000|2021-10-14 12:40:00|6482|6481|6491|6490|6492|6491|6482|6481|0
1634215500000|2021-10-14 12:45:00|6492|6491|6510|6508|6510|6508|6492|6491|0
1634215800000|2021-10-14 12:50:00|6509|6509|6507|6505|6513|6512|6504|6503|0
1634216100000|2021-10-14 12:55:00|6508|6506|6508|6507|6509|6508|6503|6502|0
1634216400000|2021-10-14 13:00:00|6509|6508|6515|6513|6517|6515|6508|6507|0
1634216700000|2021-10-14 13:05:00|6514|6514|6520|6519|6520|6519|6514|6514|0
1634217000000|2021-10-14 13:10:00|6521|6518|6519|6517|6521|6520|6516|6515|0
1634217300000|2021-10-14 13:15:00|6520|6518|6517|6516|6524|6523|6516|6514|0
1634217600000|2021-10-14 13:20:00|6518|6517|6523|6521|6524|6523|6518|6517|0
1634217900000|2021-10-14 13:25:00|6522|6522|6519|6518|6527|6526|6519|6517|0
1634218200000|2021-10-14 13:30:00|6520|6519|6526|6524|6530|6528|6519|6518|0
1634218500000|2021-10-14 13:35:00|6525|6525|6522|6521|6533|6532|6522|6520|0
1634218800000|2021-10-14 13:40:00|6521|6520|6521|6520|6528|6526|6520|6519|0
1634219100000|2021-10-14 13:45:00|6522|6521|6531|6530|6538|6537|6522|6521|0
1634219400000|2021-10-14 13:50:00|6530|6529|6533|6532|6536|6534|6530|6529|0
1634219700000|2021-10-14 13:55:00|6534|6531|6533|6532|6537|6536|6528|6527|0
1634220000000|2021-10-14 14:00:00|6534|6533|6536|6535|6540|6539|6533|6532|0
1634220300000|2021-10-14 14:05:00|6537|6536|6530|6529|6539|6538|6529|6527|0
1634220600000|2021-10-14 14:10:00|6531|6530|6529|6528|6532|6531|6527|6526|0
1634220900000|2021-10-14 14:15:00|6530|6529|6532|6531|6534|6533|6528|6527|0
1634221200000|2021-10-14 14:20:00|6533|6532|6540|6539|6540|6539|6531|6530|0
1634221500000|2021-10-14 14:25:00|6539|6538|6532|6530|6541|6540|6531|6530|0
1634221800000|2021-10-14 14:30:00|6531|6531|6533|6531|6538|6536|6531|6530|0
1634222100000|2021-10-14 14:35:00|6532|6532|6531|6529|6535|6534|6529|6528|0
1634222400000|2021-10-14 14:40:00|6530|6530|6526|6524|6533|6532|6525|6523|0
1634222700000|2021-10-14 14:45:00|6525|6525|6525|6524|6529|6528|6521|6520|0
1634223000000|2021-10-14 14:50:00|6526|6525|6529|6528|6530|6529|6526|6525|0
1634223300000|2021-10-14 14:55:00|6528|6527|6528|6527|6531|6530|6526|6524|0
1634223600000|2021-10-14 15:00:00|6527|6526|6519|6517|6529|6528|6518|6517|0
1634223900000|2021-10-14 15:05:00|6520|6518|6521|6520|6523|6522|6519|6518|0
1634224200000|2021-10-14 15:10:00|6520|6519|6522|6520|6528|6527|6519|6518|0
1634224500000|2021-10-14 15:15:00|6521|6521|6524|6523|6527|6526|6521|6521|0
1634224800000|2021-10-14 15:20:00|6523|6522|6521|6520|6526|6525|6521|6520|0
1634225100000|2021-10-14 15:25:00|6522|6521|6522|6520|6523|6522|6520|6518|15426
1634281200000|2021-10-15 07:00:00|6485|6479|6511|6508|6523|6521|6483|6479|16885
1634281500000|2021-10-15 07:05:00|6510|6507|6497|6495|6511|6509|6494|6492|21773
1634281800000|2021-10-15 07:10:00|6496|6494|6503|6501|6510|6507|6493|6490|30697
1634282100000|2021-10-15 07:15:00|6504|6502|6497|6495|6509|6507|6495|6494|18735
1634282400000|2021-10-15 07:20:00|6498|6496|6497|6495|6502|6500|6495|6493|12050
1634282700000|2021-10-15 07:25:00|6496|6494|6496|6494|6502|6500|6492|6490|16206
1634283000000|2021-10-15 07:30:00|6495|6493|6489|6487|6499|6498|6487|6485|19677
1634283300000|2021-10-15 07:35:00|6488|6486|6475|6473|6489|6487|6472|6471|37682
1634283600000|2021-10-15 07:40:00|6474|6472|6463|6461|6474|6472|6463|6461|18364
1634283900000|2021-10-15 07:45:00|6462|6460|6461|6460|6467|6466|6456|6455|47370
1634284200000|2021-10-15 07:50:00|6460|6459|6454|6453|6464|6462|6454|6452|45539
1634284500000|2021-10-15 07:55:00|6455|6454|6452|6450|6461|6459|6448|6446|37953
1634284800000|2021-10-15 08:00:00|6453|6451|6455|6453|6457|6455|6451|6450|23661
1634285100000|2021-10-15 08:05:00|6454|6452|6468|6466|6468|6467|6452|6450|25967
1634285400000|2021-10-15 08:10:00|6467|6465|6469|6467|6470|6469|6465|6464|8430
1634285700000|2021-10-15 08:15:00|6468|6466|6467|6466|6468|6466|6463|6462|17444
1634286000000|2021-10-15 08:20:00|6468|6467|6467|6466|6468|6467|6462|6461|7221
1634286300000|2021-10-15 08:25:00|6466|6465|6459|6458|6467|6466|6455|6454|11070
1634286600000|2021-10-15 08:30:00|6460|6459|6461|6459|6463|6461|6453|6452|20313
1634286900000|2021-10-15 08:35:00|6460|6458|6466|6465|6467|6466|6459|6458|7759
1634287200000|2021-10-15 08:40:00|6467|6466|6467|6465|6474|6472|6467|6465|10052
1634287500000|2021-10-15 08:45:00|6466|6466|6466|6464|6471|6470|6465|6463|15389
1634287800000|2021-10-15 08:50:00|6465|6463|6461|6460|6466|6464|6459|6458|12234
1634288100000|2021-10-15 08:55:00|6460|6459|6461|6460|6464|6463|6459|6458|7305
1634288400000|2021-10-15 09:00:00|6462|6461|6459|6458|6463|6462|6457|6455|5138
1634288700000|2021-10-15 09:05:00|6458|6457|6460|6459|6463|6462|6458|6457|23555
1634289000000|2021-10-15 09:10:00|6461|6460|6467|6466|6467|6466|6461|6460|9700
1634289300000|2021-10-15 09:15:00|6468|6467|6461|6459|6469|6468|6460|6459|12861
1634289600000|2021-10-15 09:20:00|6460|6458|6461|6460|6463|6462|6460|6458|3553
1634289900000|2021-10-15 09:25:00|6462|6461|6466|6464|6467|6466|6461|6460|6443
1634290200000|2021-10-15 09:30:00|6465|6465|6463|6461|6465|6465|6461|6460|11063
1634290500000|2021-10-15 09:35:00|6462|6462|6463|6461|6466|6465|6462|6461|4202
1634290800000|2021-10-15 09:40:00|6462|6460|6463|6462|6466|6464|6460|6459|12525
1634291100000|2021-10-15 09:45:00|6464|6463|6478|6476|6478|6476|6464|6463|9363
1634291400000|2021-10-15 09:50:00|6480|6477|6470|6469|6480|6478|6468|6467|170808
1634291700000|2021-10-15 09:55:00|6471|6470|6478|6476|6480|6479|6470|6469|116462
1634292000000|2021-10-15 10:00:00|6477|6477|6494|6493|6495|6493|6476|6475|23739
1634292300000|2021-10-15 10:05:00|6495|6494|6498|6497|6499|6497|6494|6492|9064
1634292600000|2021-10-15 10:10:00|6497|6496|6498|6496|6499|6498|6495|6494|10273
1634292900000|2021-10-15 10:15:00|6497|6497|6496|6494|6498|6497|6490|6488|3732
1634293200000|2021-10-15 10:20:00|6497|6495|6498|6496|6500|6498|6494|6492|17197
1634293500000|2021-10-15 10:25:00|6499|6497|6501|6499|6505|6504|6497|6495|16398
1634293800000|2021-10-15 10:30:00|6500|6500|6500|6499|6503|6501|6499|6498|3938
1634294100000|2021-10-15 10:35:00|6501|6500|6501|6499|6505|6503|6500|6499|5813
1634294400000|2021-10-15 10:40:00|6500|6500|6497|6495|6501|6500|6496|6495|2939
1634294700000|2021-10-15 10:45:00|6496|6496|6499|6497|6499|6498|6496|6495|2628
1634295000000|2021-10-15 10:50:00|6498|6498|6496|6494|6501|6499|6492|6491|2581
1634295300000|2021-10-15 10:55:00|6495|6495|6490|6489|6496|6495|6490|6489|2443
1634295900000|2021-10-15 11:05:00|6489|6486|6482|6480|6495|6494|6479|6478|35471
1634296200000|2021-10-15 11:10:00|6483|6481|6485|6483|6485|6483|6478|6477|7939
1634296500000|2021-10-15 11:15:00|6486|6484|6486|6484|6488|6487|6481|6480|5009
1634296800000|2021-10-15 11:20:00|6487|6485|6487|6485|6488|6487|6485|6483|4799
1634297100000|2021-10-15 11:25:00|6486|6484|6488|6486|6488|6487|6482|6481|3285
1634297400000|2021-10-15 11:30:00|6487|6488|6494|6493|6495|6494|6486|6485|7270
1634297700000|2021-10-15 11:35:00|6493|6492|6489|6488|6495|6494|6488|6487|3678
1634298000000|2021-10-15 11:40:00|6488|6487|6488|6487|6490|6488|6487|6486|2296
1634298300000|2021-10-15 11:45:00|6487|6486|6484|6483|6489|6488|6483|6482|4726
1634298600000|2021-10-15 11:50:00|6483|6482|6481|6480|6484|6483|6479|6478|3780
1634298900000|2021-10-15 11:55:00|6482|6481|6481|6480|6482|6481|6479|6477|8093
1634299200000|2021-10-15 12:00:00|6482|6479|6480|6478|6482|6480|6478|6476|6920
1634299500000|2021-10-15 12:05:00|6481|6479|6485|6484|6486|6485|6478|6476|3804
1634299800000|2021-10-15 12:10:00|6486|6485|6485|6483|6488|6486|6484|6483|4846
1634300100000|2021-10-15 12:15:00|6486|6484|6484|6483|6486|6485|6483|6481|2413
1634300400000|2021-10-15 12:20:00|6485|6484|6489|6488|6490|6489|6483|6482|3637
1634300700000|2021-10-15 12:25:00|6490|6489|6488|6487|6495|6493|6487|6485|10942
1634301000000|2021-10-15 12:30:00|6487|6486|6497|6495|6498|6495|6487|6486|3465
1634301300000|2021-10-15 12:35:00|6498|6496|6500|6499|6504|6503|6497|6496|17689
1634301600000|2021-10-15 12:40:00|6501|6500|6501|6500|6505|6503|6501|6499|5474
1634301900000|2021-10-15 12:45:00|6500|6499|6501|6500|6502|6501|6498|6496|9836
1634302200000|2021-10-15 12:50:00|6500|6499|6497|6496|6500|6499|6495|6493|8267
1634302500000|2021-10-15 12:55:00|6498|6497|6497|6495|6498|6497|6496|6495|2804
1634302800000|2021-10-15 13:00:00|6496|6496|6496|6494|6499|6498|6493|6492|8270
1634303100000|2021-10-15 13:05:00|6497|6495|6491|6490|6497|6496|6491|6490|2160
1634303400000|2021-10-15 13:10:00|6492|6491|6500|6498|6500|6499|6492|6490|20651
1634303700000|2021-10-15 13:15:00|6501|6499|6506|6505|6506|6505|6501|6499|17126
1634304000000|2021-10-15 13:20:00|6507|6506|6510|6508|6511|6510|6506|6505|14725
1634304300000|2021-10-15 13:25:00|6509|6509|6508|6507|6513|6511|6508|6507|11287
1634304600000|2021-10-15 13:30:00|6507|6506|6509|6507|6513|6511|6505|6504|9792
1634304900000|2021-10-15 13:35:00|6510|6508|6513|6512|6522|6521|6509|6508|76160
1634305200000|2021-10-15 13:40:00|6514|6513|6514|6512|6516|6515|6511|6510|6270
1634305500000|2021-10-15 13:45:00|6513|6513|6512|6511|6517|6516|6511|6510|9624
1634305800000|2021-10-15 13:50:00|6513|6512|6515|6514|6516|6515|6512|6511|7200
1634306100000|2021-10-15 13:55:00|6514|6513|6526|6524|6527|6525|6514|6512|17278
1634306400000|2021-10-15 14:00:00|6527|6525|6523|6522|6527|6526|6519|6518|26575
1634306700000|2021-10-15 14:05:00|6524|6521|6523|6521|6527|6526|6521|6519|14339
1634307000000|2021-10-15 14:10:00|6524|6522|6516|6515|6527|6526|6516|6515|10342
1634307300000|2021-10-15 14:15:00|6517|6516|6506|6504|6520|6519|6506|6504|9906
1634307600000|2021-10-15 14:20:00|6505|6505|6495|6493|6506|6505|6495|6493|6518
1634307900000|2021-10-15 14:25:00|6496|6494|6484|6482|6496|6494|6482|6481|21109
1634308200000|2021-10-15 14:30:00|6485|6483|6489|6487|6492|6490|6484|6482|23413
1634308500000|2021-10-15 14:35:00|6488|6488|6488|6487|6489|6488|6483|6481|15122
1634308800000|2021-10-15 14:40:00|6489|6488|6495|6493|6496|6495|6487|6486|6211
1634309100000|2021-10-15 14:45:00|6494|6494|6492|6491|6495|6494|6492|6491|3209
1634309400000|2021-10-15 14:50:00|6493|6492|6490|6489|6495|6493|6490|6489|5565
1634309700000|2021-10-15 14:55:00|6491|6490|6489|6488|6492|6491|6489|6488|5709
1634310000000|2021-10-15 15:00:00|6490|6489|6484|6483|6492|6491|6484|6483|15663
1634310300000|2021-10-15 15:05:00|6485|6484|6488|6487|6490|6488|6484|6482|21328
1634310600000|2021-10-15 15:10:00|6489|6488|6493|6492|6493|6492|6488|6487|8630
1634310900000|2021-10-15 15:15:00|6492|6491|6497|6496|6502|6500|6492|6491|15729
1634311200000|2021-10-15 15:20:00|6498|6497|6496|6495|6500|6499|6496|6495|10475
1634311500000|2021-10-15 15:25:00|6497|6496|6496|6494|6498|6496|6492|6490|12671
1634540400000|2021-10-18 07:00:00|6508|6507|6487|6485|6519|6516|6484|6480|78130
1634540700000|2021-10-18 07:05:00|6488|6486|6493|6491|6505|6504|6481|6479|22474
1634541000000|2021-10-18 07:10:00|6492|6490|6480|6478|6503|6500|6480|6478|35626
1634541300000|2021-10-18 07:15:00|6479|6477|6476|6474|6490|6489|6475|6474|38620
1634541600000|2021-10-18 07:20:00|6475|6475|6469|6467|6478|6477|6464|6463|37804
1634541900000|2021-10-18 07:25:00|6470|6468|6460|6459|6474|6472|6459|6458|38635
1634542200000|2021-10-18 07:30:00|6461|6460|6456|6454|6466|6465|6456|6454|39913
1634542500000|2021-10-18 07:35:00|6457|6455|6447|6445|6459|6457|6443|6442|26617
1634542800000|2021-10-18 07:40:00|6446|6446|6445|6443|6451|6449|6443|6442|8619
1634543100000|2021-10-18 07:45:00|6446|6442|6447|6445|6451|6449|6442|6441|14499
1634543400000|2021-10-18 07:50:00|6446|6444|6443|6442|6451|6450|6437|6436|20121
1634543700000|2021-10-18 07:55:00|6442|6441|6434|6433|6443|6441|6434|6433|21136
1634544000000|2021-10-18 08:00:00|6433|6432|6436|6435|6444|6442|6429|6428|29225
1634544300000|2021-10-18 08:05:00|6435|6434|6432|6430|6440|6438|6423|6422|49814
1634544600000|2021-10-18 08:10:00|6433|6431|6430|6428|6438|6436|6427|6426|7581
1634544900000|2021-10-18 08:15:00|6431|6429|6430|6429|6432|6430|6423|6421|19192
1634545200000|2021-10-18 08:20:00|6429|6428|6455|6453|6460|6459|6429|6428|10097
1634545500000|2021-10-18 08:25:00|6454|6452|6458|6456|6465|6463|6452|6451|6380
1634545800000|2021-10-18 08:30:00|6459|6458|6450|6449|6459|6458|6450|6449|8648
1634546100000|2021-10-18 08:35:00|6451|6450|6445|6444|6452|6450|6445|6444|5021
1634546400000|2021-10-18 08:40:00|6444|6443|6440|6439|6449|6447|6438|6436|11240
1634546700000|2021-10-18 08:45:00|6439|6438|6435|6433|6443|6441|6432|6430|9706
1634547000000|2021-10-18 08:50:00|6434|6432|6438|6436|6438|6437|6431|6430|4897
1634547300000|2021-10-18 08:55:00|6439|6437|6438|6437|6441|6439|6432|6431|5712
1634547600000|2021-10-18 09:00:00|6439|6438|6436|6434|6446|6444|6434|6432|7845
1634547900000|2021-10-18 09:05:00|6437|6435|6442|6441|6447|6446|6437|6435|4437
1634548200000|2021-10-18 09:10:00|6443|6440|6442|6441|6443|6441|6439|6438|1692
1634548500000|2021-10-18 09:15:00|6441|6440|6447|6445|6450|6448|6441|6440|2257
1634548800000|2021-10-18 09:20:00|6448|6446|6440|6438|6450|6448|6438|6436|19170
1634549100000|2021-10-18 09:25:00|6439|6439|6440|6438|6442|6440|6436|6434|10574
1634549400000|2021-10-18 09:30:00|6439|6437|6447|6445|6447|6446|6438|6437|10577
1634549700000|2021-10-18 09:35:00|6448|6446|6449|6448|6454|6452|6446|6444|11492
1634550000000|2021-10-18 09:40:00|6448|6447|6456|6455|6457|6456|6444|6443|27593
1634550300000|2021-10-18 09:45:00|6457|6456|6438|6437|6458|6457|6437|6436|12192
1634550600000|2021-10-18 09:50:00|6439|6438|6431|6430|6441|6439|6431|6430|19226
1634550900000|2021-10-18 09:55:00|6432|6431|6426|6424|6433|6431|6425|6423|18007
1634551200000|2021-10-18 10:00:00|6425|6425|6429|6428|6430|6428|6423|6422|12546
1634551500000|2021-10-18 10:05:00|6430|6429|6440|6438|6443|6441|6430|6429|5276
1634551800000|2021-10-18 10:10:00|6439|6437|6446|6444|6452|6449|6439|6437|15533
1634552100000|2021-10-18 10:15:00|6447|6445|6451|6449|6451|6449|6439|6437|14169
1634552400000|2021-10-18 10:20:00|6450|6448|6446|6444|6452|6451|6445|6444|10184
1634552700000|2021-10-18 10:25:00|6445|6445|6450|6449|6454|6452|6443|6442|8722
1634553000000|2021-10-18 10:30:00|6449|6448|6457|6455|6457|6455|6449|6448|3356
1634553300000|2021-10-18 10:35:00|6456|6456|6447|6445|6456|6456|6446|6445|3535
1634553600000|2021-10-18 10:40:00|6446|6444|6453|6451|6453|6451|6445|6444|3306
1634553900000|2021-10-18 10:45:00|6452|6450|6448|6445|6453|6450|6447|6445|2277
1634554200000|2021-10-18 10:50:00|6447|6446|6446|6445|6451|6450|6446|6444|2319
1634554500000|2021-10-18 10:55:00|6445|6444|6448|6446|6450|6448|6442|6441|7532
1634554800000|2021-10-18 11:00:00|6446|6445|6455|6454|6455|6454|6446|6445|1215
1634555100000|2021-10-18 11:05:00|6456|6453|6455|6453|6456|6455|6451|6450|2220
1634555400000|2021-10-18 11:10:00|6454|6452|6458|6457|6465|6463|6453|6451|12312
1634555700000|2021-10-18 11:15:00|6459|6458|6454|6452|6461|6459|6452|6450|5201
1634556000000|2021-10-18 11:20:00|6453|6451|6456|6454|6457|6455|6450|6449|8009
1634556300000|2021-10-18 11:25:00|6455|6453|6458|6456|6459|6458|6453|6452|16683
1634556600000|2021-10-18 11:30:00|6459|6457|6452|6450|6459|6457|6452|6450|3365
1634556900000|2021-10-18 11:35:00|6453|6451|6452|6451|6455|6453|6450|6448|6775
1634557200000|2021-10-18 11:40:00|6451|6450|6447|6445|6452|6451|6446|6445|4264
1634557500000|2021-10-18 11:45:00|6448|6446|6447|6445|6449|6448|6446|6445|3859
1634557800000|2021-10-18 11:50:00|6446|6444|6444|6443|6446|6445|6441|6440|4811
1634558100000|2021-10-18 11:55:00|6443|6442|6441|6440|6443|6442|6439|6438|7006
1634558400000|2021-10-18 12:00:00|6440|6439|6426|6424|6440|6439|6422|6420|40371
1634558700000|2021-10-18 12:05:00|6425|6425|6428|6426|6429|6427|6418|6417|48758
1634559000000|2021-10-18 12:10:00|6427|6425|6417|6416|6428|6425|6417|6416|11532
1634559300000|2021-10-18 12:15:00|6418|6417|6421|6420|6424|6422|6418|6417|8924
1634559600000|2021-10-18 12:20:00|6420|6419|6416|6415|6421|6420|6416|6415|4232
1634559900000|2021-10-18 12:25:00|6417|6416|6409|6407|6417|6416|6409|6407|16542
1634560200000|2021-10-18 12:30:00|6408|6406|6414|6412|6414|6412|6407|6405|6145
1634560500000|2021-10-18 12:35:00|6413|6411|6411|6410|6414|6411|6409|6408|7383
1634560800000|2021-10-18 12:40:00|6410|6409|6414|6412|6414|6413|6408|6407|8839
1634561100000|2021-10-18 12:45:00|6413|6411|6408|6407|6414|6413|6405|6404|26618
1634561400000|2021-10-18 12:50:00|6409|6408|6406|6405|6409|6408|6403|6402|18671
1634561700000|2021-10-18 12:55:00|6407|6406|6412|6410|6412|6410|6404|6403|8630
1634562000000|2021-10-18 13:00:00|6411|6409|6411|6410|6416|6414|6408|6407|9770
1634562300000|2021-10-18 13:05:00|6410|6409|6409|6408|6411|6410|6408|6407|6498
1634562600000|2021-10-18 13:10:00|6410|6409|6409|6408|6411|6409|6408|6407|4312
1634562900000|2021-10-18 13:15:00|6408|6407|6407|6405|6410|6409|6406|6405|12412
1634563200000|2021-10-18 13:20:00|6408|6406|6406|6404|6409|6408|6404|6403|3399
1634563500000|2021-10-18 13:25:00|6405|6405|6405|6404|6412|6410|6404|6403|12706
1634563800000|2021-10-18 13:30:00|6406|6405|6391|6390|6407|6406|6391|6390|41136
1634564100000|2021-10-18 13:35:00|6392|6391|6394|6392|6395|6394|6388|6387|20593
1634564400000|2021-10-18 13:40:00|6393|6391|6385|6384|6393|6392|6384|6383|27504
1634564700000|2021-10-18 13:45:00|6386|6385|6394|6392|6396|6395|6384|6383|15784
1634565000000|2021-10-18 13:50:00|6393|6393|6389|6388|6394|6393|6384|6383|21193
1634565300000|2021-10-18 13:55:00|6388|6387|6406|6404|6406|6404|6388|6387|9601
1634565600000|2021-10-18 14:00:00|6407|6405|6407|6406|6412|6411|6404|6403|7577
1634565900000|2021-10-18 14:05:00|6408|6407|6405|6403|6408|6407|6400|6399|17136
1634566200000|2021-10-18 14:10:00|6404|6402|6408|6407|6408|6407|6400|6399|9284
1634566500000|2021-10-18 14:15:00|6409|6408|6402|6400|6409|6408|6400|6399|17671
1634566800000|2021-10-18 14:20:00|6401|6401|6401|6400|6404|6403|6397|6396|7665
1634567100000|2021-10-18 14:25:00|6402|6401|6402|6401|6409|6407|6400|6399|10751
1634567400000|2021-10-18 14:30:00|6403|6402|6400|6399|6405|6404|6398|6396|12556
1634567700000|2021-10-18 14:35:00|6399|6398|6404|6402|6405|6404|6396|6395|13091
1634568000000|2021-10-18 14:40:00|6403|6403|6408|6407|6412|6411|6403|6402|11639
1634568300000|2021-10-18 14:45:00|6409|6408|6403|6402|6409|6408|6403|6401|10789
1634568600000|2021-10-18 14:50:00|6402|6401|6399|6398|6403|6402|6398|6397|12537
1634568900000|2021-10-18 14:55:00|6398|6397|6403|6402|6405|6404|6397|6396|15852
1634569200000|2021-10-18 15:00:00|6404|6403|6407|6406|6409|6408|6402|6401|8537
1634569500000|2021-10-18 15:05:00|6406|6405|6411|6410|6413|6412|6406|6405|9643
1634569800000|2021-10-18 15:10:00|6412|6409|6406|6405|6412|6411|6406|6405|7139
1634570100000|2021-10-18 15:15:00|6405|6404|6403|6402|6406|6405|6401|6400|19655
1634570400000|2021-10-18 15:20:00|6404|6403|6409|6407|6411|6410|6402|6400|23791
1634570700000|2021-10-18 15:25:00|6408|6408|6409|6407|6409|6408|6405|6404|23620
1634626800000|2021-10-19 07:00:00|6421|6415|6392|6390|6422|6420|6391|6388|17246
1634627100000|2021-10-19 07:05:00|6391|6391|6383|6382|6400|6398|6381|6380|38111
1634627400000|2021-10-19 07:10:00|6382|6381|6372|6370|6382|6381|6362|6360|29332
1634627700000|2021-10-19 07:15:00|6371|6369|6379|6377|6379|6377|6367|6366|23195
1634628000000|2021-10-19 07:20:00|6380|6378|6373|6371|6384|6382|6371|6369|18010
1634628300000|2021-10-19 07:25:00|6374|6372|6375|6373|6382|6381|6372|6371|14097
1634628600000|2021-10-19 07:30:00|6376|6374|6378|6377|6380|6379|6376|6374|14677
1634628900000|2021-10-19 07:35:00|6379|6378|6382|6380|6382|6380|6374|6373|16014
1634629200000|2021-10-19 07:40:00|6381|6381|6381|6379|6383|6382|6376|6375|10991
1634629500000|2021-10-19 07:45:00|6380|6380|6374|6373|6381|6380|6373|6372|8470
1634629800000|2021-10-19 07:50:00|6375|6374|6378|6377|6378|6377|6366|6365|18451
1634630100000|2021-10-19 07:55:00|6379|6378|6379|6378|6382|6380|6375|6374|5032
1634630400000|2021-10-19 08:00:00|6378|6377|6371|6370|6381|6380|6369|6367|11712
1634630700000|2021-10-19 08:05:00|6372|6371|6380|6379|6384|6382|6371|6370|12784
1634631000000|2021-10-19 08:10:00|6381|6380|6381|6380|6383|6382|6378|6377|8591
1634631300000|2021-10-19 08:15:00|6382|6379|6390|6389|6393|6392|6381|6379|19188
1634631600000|2021-10-19 08:20:00|6391|6390|6395|6393|6396|6394|6389|6388|10275
1634631900000|2021-10-19 08:25:00|6394|6392|6398|6397|6400|6399|6392|6391|7060
1634632200000|2021-10-19 08:30:00|6399|6398|6395|6393|6400|6399|6389|6388|10224
1634632500000|2021-10-19 08:35:00|6396|6394|6397|6396|6400|6399|6393|6392|4837
1634632800000|2021-10-19 08:40:00|6396|6395|6395|6394|6397|6396|6390|6389|9058
1634633100000|2021-10-19 08:45:00|6396|6393|6401|6400|6403|6402|6394|6392|7681
1634633400000|2021-10-19 08:50:00|6402|6401|6410|6409|6417|6415|6401|6400|21835
1634633700000|2021-10-19 08:55:00|6409|6408|6412|6411|6414|6413|6407|6406|7812
1634634000000|2021-10-19 09:00:00|6413|6410|6412|6411|6417|6415|6409|6408|7649
1634634300000|2021-10-19 09:05:00|6411|6410|6411|6410|6416|6415|6410|6409|4741
1634634600000|2021-10-19 09:10:00|6410|6409|6411|6410|6414|6412|6407|6406|6321
1634634900000|2021-10-19 09:15:00|6412|6411|6406|6405|6413|6412|6403|6402|7141
1634635200000|2021-10-19 09:20:00|6407|6406|6407|6406|6409|6408|6404|6403|8821
1634635500000|2021-10-19 09:25:00|6406|6405|6407|6406|6410|6409|6404|6403|2905
1634635800000|2021-10-19 09:30:00|6408|6407|6402|6401|6408|6407|6402|6401|5646
1634636100000|2021-10-19 09:35:00|6403|6400|6402|6401|6406|6405|6401|6400|5150
1634636400000|2021-10-19 09:40:00|6401|6400|6402|6400|6403|6402|6399|6398|5831
1634636700000|2021-10-19 09:45:00|6401|6399|6405|6404|6405|6404|6399|6398|9076
1634637000000|2021-10-19 09:50:00|6406|6405|6409|6408|6411|6410|6405|6404|6777
1634637300000|2021-10-19 09:55:00|6410|6409|6410|6409|6412|6411|6406|6405|17681
1634637600000|2021-10-19 10:00:00|6411|6410|6415|6414|6416|6415|6411|6410|16114
1634637900000|2021-10-19 10:05:00|6416|6415|6418|6417|6422|6421|6416|6415|16713
1634638200000|2021-10-19 10:10:00|6419|6418|6423|6422|6424|6423|6416|6415|5790
1634638500000|2021-10-19 10:15:00|6422|6421|6423|6421|6423|6421|6419|6418|4590
1634638800000|2021-10-19 10:20:00|6422|6422|6421|6420|6424|6423|6420|6419|2726
1634639100000|2021-10-19 10:25:00|6420|6419|6422|6421|6422|6421|6420|6419|4906
1634639400000|2021-10-19 10:30:00|6423|6422|6424|6423|6426|6424|6423|6421|5120
1634639700000|2021-10-19 10:35:00|6423|6422|6425|6423|6428|6426|6423|6422|2576
1634640000000|2021-10-19 10:40:00|6424|6424|6422|6421|6424|6424|6420|6419|5407
1634640300000|2021-10-19 10:45:00|6421|6420|6421|6419|6423|6421|6419|6418|6979
1634640600000|2021-10-19 10:50:00|6420|6420|6423|6422|6423|6422|6420|6418|4132
1634640900000|2021-10-19 10:55:00|6424|6423|6419|6418|6424|6423|6418|6417|6780
1634641200000|2021-10-19 11:00:00|6416|6414|6420|6419|6420|6419|6415|6414|5784
1634641500000|2021-10-19 11:05:00|6419|6417|6415|6414|6419|6418|6413|6412|14030
1634641800000|2021-10-19 11:10:00|6414|6413|6416|6415|6417|6416|6412|6411|4150
1634642100000|2021-10-19 11:15:00|6417|6416|6416|6415|6418|6417|6415|6414|5516
1634642400000|2021-10-19 11:20:00|6417|6414|6416|6415|6418|6417|6415|6414|4892
1634642700000|2021-10-19 11:25:00|6415|6414|6419|6418|6421|6419|6415|6414|9137
1634643000000|2021-10-19 11:30:00|6418|6417|6413|6412|6418|6417|6411|6410|5533
1634643300000|2021-10-19 11:35:00|6412|6411|6408|6407|6413|6412|6408|6407|8125
1634643600000|2021-10-19 11:40:00|6407|6406|6405|6404|6408|6407|6403|6402|12294
1634643900000|2021-10-19 11:45:00|6406|6405|6402|6401|6407|6406|6402|6401|8980
1634644200000|2021-10-19 11:50:00|6403|6402|6405|6404|6406|6405|6402|6401|5536
1634644500000|2021-10-19 11:55:00|6404|6403|6405|6404|6407|6406|6404|6403|2405
1634644800000|2021-10-19 12:00:00|6404|6403|6402|6401|6405|6404|6401|6400|9766
1634645100000|2021-10-19 12:05:00|6401|6400|6400|6399|6403|6402|6398|6397|12344
1634645400000|2021-10-19 12:10:00|6399|6398|6396|6395|6400|6399|6396|6395|5273
1634645700000|2021-10-19 12:15:00|6397|6396|6398|6397|6398|6397|6395|6394|11726
1634646000000|2021-10-19 12:20:00|6399|6398|6401|6400|6402|6401|6399|6398|9143
1634646300000|2021-10-19 12:25:00|6400|6399|6403|6402|6404|6403|6400|6399|4475
1634646600000|2021-10-19 12:30:00|6404|6403|6407|6406|6409|6408|6404|6402|17105
1634646900000|2021-10-19 12:35:00|6408|6407|6408|6407|6410|6409|6406|6405|4923
1634647200000|2021-10-19 12:40:00|6409|6408|6408|6407|6413|6411|6407|6406|7128
1634647500000|2021-10-19 12:45:00|6407|6406|6408|6407|6411|6410|6404|6403|9685
1634647800000|2021-10-19 12:50:00|6409|6408|6402|6401|6409|6408|6401|6400|9897
1634648100000|2021-10-19 12:55:00|6401|6400|6403|6402|6405|6404|6400|6399|5430
1634648400000|2021-10-19 13:00:00|6402|6401|6395|6394|6402|6402|6393|6392|16659
1634648700000|2021-10-19 13:05:00|6396|6395|6390|6389|6397|6396|6388|6387|32450
1634649000000|2021-10-19 13:10:00|6389|6388|6396|6395|6399|6397|6389|6388|15122
1634649300000|2021-10-19 13:15:00|6395|6394|6397|6396|6398|6397|6394|6393|12278
1634649600000|2021-10-19 13:20:00|6396|6395|6401|6400|6404|6403|6396|6395|7519
1634649900000|2021-10-19 13:25:00|6402|6401|6391|6390|6403|6401|6391|6390|7172
1634650200000|2021-10-19 13:30:00|6392|6391|6395|6393|6401|6400|6389|6387|17121
1634650500000|2021-10-19 13:35:00|6394|6394|6397|6395|6403|6402|6393|6392|12608
1634650800000|2021-10-19 13:40:00|6396|6396|6386|6385|6403|6402|6385|6384|21609
1634651100000|2021-10-19 13:45:00|6387|6386|6380|6379|6389|6388|6379|6378|21807
1634651400000|2021-10-19 13:50:00|6381|6378|6380|6379|6386|6384|6376|6375|12171
1634651700000|2021-10-19 13:55:00|6379|6378|6382|6381|6386|6385|6378|6377|8492
1634652000000|2021-10-19 14:00:00|6383|6382|6394|6393|6395|6394|6381|6380|9170
1634652300000|2021-10-19 14:05:00|6393|6392|6392|6391|6397|6396|6390|6389|11545
1634652600000|2021-10-19 14:10:00|6391|6390|6376|6375|6396|6394|6376|6375|30870
1634652900000|2021-10-19 14:15:00|6377|6376|6374|6373|6381|6379|6374|6373|20506
1634653200000|2021-10-19 14:20:00|6375|6374|6367|6366|6375|6374|6363|6362|37121
1634653500000|2021-10-19 14:25:00|6368|6365|6371|6369|6374|6373|6366|6365|12926
1634653800000|2021-10-19 14:30:00|6370|6370|6369|6368|6372|6371|6367|6366|17701
1634654100000|2021-10-19 14:35:00|6368|6367|6371|6370|6375|6373|6368|6367|10010
1634654400000|2021-10-19 14:40:00|6370|6369|6373|6372|6376|6374|6370|6369|15534
1634654700000|2021-10-19 14:45:00|6374|6373|6371|6370|6375|6374|6371|6370|10997
1634655000000|2021-10-19 14:50:00|6372|6371|6377|6376|6378|6377|6371|6370|9064
1634655300000|2021-10-19 14:55:00|6378|6377|6382|6381|6384|6383|6378|6376|5929
1634655600000|2021-10-19 15:00:00|6383|6382|6384|6383|6385|6384|6380|6379|8958
1634655900000|2021-10-19 15:05:00|6383|6382|6387|6386|6392|6391|6382|6381|28078
1634656200000|2021-10-19 15:10:00|6386|6385|6388|6387|6390|6388|6386|6384|10598
1634656500000|2021-10-19 15:15:00|6389|6388|6387|6386|6390|6389|6385|6384|9524
1634656800000|2021-10-19 15:20:00|6388|6385|6387|6386|6390|6389|6386|6385|7733
1634657100000|2021-10-19 15:25:00|6388|6387|6390|6388|6394|6392|6387|6386|19852
1634713200000|2021-10-20 07:00:00|6357|6352|6335|6333|6367|6364|6330|6329|73091
1634713500000|2021-10-20 07:05:00|6333|6332|6327|6325|6338|6336|6324|6322|36635
1634713800000|2021-10-20 07:10:00|6328|6326|6341|6339|6344|6341|6322|6320|44902
1634714100000|2021-10-20 07:15:00|6340|6338|6369|6367|6374|6371|6337|6335|20619
1634714400000|2021-10-20 07:20:00|6370|6368|6375|6372|6379|6377|6367|6366|15035
1634714700000|2021-10-20 07:25:00|6376|6373|6376|6375|6379|6378|6369|6368|8741
1634715000000|2021-10-20 07:30:00|6377|6374|6374|6372|6378|6377|6367|6366|7151
1634715300000|2021-10-20 07:35:00|6373|6371|6377|6375|6378|6376|6367|6366|11229
1634715600000|2021-10-20 07:40:00|6378|6376|6366|6364|6379|6378|6366|6364|7953
1634715900000|2021-10-20 07:45:00|6365|6365|6354|6352|6366|6365|6353|6352|22832
1634716200000|2021-10-20 07:50:00|6353|6351|6357|6355|6358|6356|6351|6350|10465
1634716500000|2021-10-20 07:55:00|6356|6354|6348|6347|6356|6354|6347|6346|21294
1634716800000|2021-10-20 08:00:00|6347|6346|6347|6345|6347|6346|6339|6337|14550
1634717100000|2021-10-20 08:05:00|6346|6344|6348|6347|6349|6347|6345|6343|5821
1634717400000|2021-10-20 08:10:00|6347|6346|6354|6352|6355|6353|6346|6344|12568
1634717700000|2021-10-20 08:15:00|6353|6351|6349|6348|6353|6351|6345|6344|18347
1634718000000|2021-10-20 08:20:00|6350|6347|6350|6348|6350|6348|6337|6336|21789
1634718300000|2021-10-20 08:25:00|6351|6347|6347|6345|6351|6350|6346|6344|9912
1634718600000|2021-10-20 08:30:00|6348|6346|6347|6345|6349|6348|6344|6342|6520
1634718900000|2021-10-20 08:35:00|6348|6346|6345|6344|6348|6346|6341|6340|5459
1634719200000|2021-10-20 08:40:00|6346|6345|6350|6348|6350|6348|6344|6343|3104
1634719500000|2021-10-20 08:45:00|6349|6349|6354|6352|6354|6353|6348|6346|3603
1634719800000|2021-10-20 08:50:00|6353|6353|6357|6355|6360|6358|6352|6351|2124
1634720100000|2021-10-20 08:55:00|6356|6354|6351|6350|6358|6357|6351|6349|3379
1634720400000|2021-10-20 09:00:00|6352|6352|6353|6351|6355|6354|6350|6349|22464
1634720700000|2021-10-20 09:05:00|6352|6350|6354|6352|6357|6356|6351|6350|2485
1634721000000|2021-10-20 09:10:00|6353|6351|6352|6351|6357|6355|6350|6348|3752
1634721300000|2021-10-20 09:15:00|6351|6350|6352|6350|6353|6351|6347|6346|4592
1634721600000|2021-10-20 09:20:00|6351|6351|6346|6344|6353|6352|6346|6344|10557
1634721900000|2021-10-20 09:25:00|6347|6345|6351|6349|6352|6350|6344|6343|4463
1634722200000|2021-10-20 09:30:00|6352|6350|6347|6345|6354|6353|6345|6344|3720
1634722500000|2021-10-20 09:35:00|6348|6346|6346|6345|6350|6349|6346|6344|5916
1634722800000|2021-10-20 09:40:00|6345|6344|6346|6345|6347|6346|6345|6344|5742
1634723100000|2021-10-20 09:45:00|6345|6344|6345|6344|6347|6345|6343|6342|2443
1634723400000|2021-10-20 09:50:00|6344|6343|6340|6339|6346|6344|6340|6339|11874
1634723700000|2021-10-20 09:55:00|6341|6340|6341|6340|6344|6343|6341|6340|6332
1634724000000|2021-10-20 10:00:00|6342|6341|6335|6334|6343|6342|6334|6333|21675
1634724300000|2021-10-20 10:05:00|6336|6335|6336|6335|6337|6336|6335|6334|2492
1634724600000|2021-10-20 10:10:00|6337|6336|6338|6337|6342|6340|6336|6335|6015
1634724900000|2021-10-20 10:15:00|6339|6338|6333|6332|6340|6339|6333|6332|10116
1634725200000|2021-10-20 10:20:00|6334|6333|6337|6336|6339|6338|6332|6331|7081
1634725500000|2021-10-20 10:25:00|6338|6337|6338|6337|6339|6338|6336|6335|5656
1634725800000|2021-10-20 10:30:00|6337|6336|6338|6337|6340|6339|6337|6336|2599
1634726100000|2021-10-20 10:35:00|6337|6336|6337|6336|6339|6338|6336|6335|6764
1634726400000|2021-10-20 10:40:00|6338|6337|6339|6338|6340|6339|6337|6336|5453
1634726700000|2021-10-20 10:45:00|6338|6337|6340|6339|6342|6341|6338|6337|4714
1634727000000|2021-10-20 10:50:00|6341|6340|6341|6340|6343|6341|6339|6338|2515
1634727300000|2021-10-20 10:55:00|6340|6339|6336|6335|6342|6341|6335|6334|12309
1634727600000|2021-10-20 11:00:00|6337|6336|6339|6338|6342|6341|6337|6336|4699
1634727900000|2021-10-20 11:05:00|6338|6337|6337|6336|6342|6340|6336|6335|14031
1634728200000|2021-10-20 11:10:00|6336|6335|6337|6336|6339|6338|6335|6333|5512
1634728500000|2021-10-20 11:15:00|6336|6335|6334|6333|6337|6336|6333|6332|4082
1634728800000|2021-10-20 11:20:00|6333|6332|6334|6333|6336|6334|6332|6331|1454
1634729100000|2021-10-20 11:25:00|6335|6334|6333|6331|6336|6335|6332|6331|6156
1634729400000|2021-10-20 11:30:00|6334|6332|6335|6333|6337|6335|6334|6332|3231
1634729700000|2021-10-20 11:35:00|6334|6334|6330|6329|6337|6335|6330|6329|8706
1634730000000|2021-10-20 11:40:00|6331|6330|6328|6327|6333|6331|6327|6326|9138
1634730300000|2021-10-20 11:45:00|6327|6326|6326|6325|6329|6327|6324|6323|12606
1634730600000|2021-10-20 11:50:00|6325|6324|6322|6321|6326|6324|6322|6321|13363
1634730900000|2021-10-20 11:55:00|6323|6320|6322|6321|6324|6322|6321|6320|8362
1634731200000|2021-10-20 12:00:00|6321|6320|6316|6315|6323|6322|6316|6315|5029
1634731500000|2021-10-20 12:05:00|6317|6316|6313|6312|6319|6318|6311|6309|16333
1634731800000|2021-10-20 12:10:00|6314|6313|6306|6305|6315|6314|6305|6304|19195
1634732100000|2021-10-20 12:15:00|6305|6304|6304|6303|6309|6307|6303|6302|17926
1634732400000|2021-10-20 12:20:00|6305|6304|6306|6305|6308|6306|6304|6303|5157
1634732700000|2021-10-20 12:25:00|6307|6306|6314|6313|6317|6315|6306|6306|12951
1634733000000|2021-10-20 12:30:00|6313|6312|6314|6313|6316|6315|6311|6310|8249
1634733300000|2021-10-20 12:35:00|6313|6312|6306|6305|6314|6313|6306|6305|16174
1634733600000|2021-10-20 12:40:00|6307|6306|6302|6301|6307|6306|6301|6300|44548
1634733900000|2021-10-20 12:45:00|6301|6300|6307|6306|6308|6307|6299|6297|14826
1634734200000|2021-10-20 12:50:00|6308|6307|6301|6300|6310|6309|6301|6300|15264
1634734500000|2021-10-20 12:55:00|6300|6299|6294|6293|6303|6302|6294|6293|28005
1634734800000|2021-10-20 13:00:00|6295|6294|6293|6292|6297|6296|6288|6287|8665
1634735100000|2021-10-20 13:05:00|6292|6291|6295|6294|6297|6295|6291|6290|21489
1634735400000|2021-10-20 13:10:00|6296|6293|6300|6299|6300|6299|6296|6293|4004
1634735700000|2021-10-20 13:15:00|6299|6298|6300|6299|6302|6300|6297|6296|4369
1634736000000|2021-10-20 13:20:00|6301|6300|6305|6304|6306|6305|6300|6299|8154
1634736300000|2021-10-20 13:25:00|6306|6305|6310|6309|6311|6310|6305|6304|7737
1634736600000|2021-10-20 13:30:00|6309|6308|6306|6304|6312|6311|6303|6302|12575
1634736900000|2021-10-20 13:35:00|6307|6305|6292|6291|6307|6306|6292|6290|13091
1634737200000|2021-10-20 13:40:00|6291|6290|6301|6300|6306|6305|6291|6290|13945
1634737500000|2021-10-20 13:45:00|6302|6301|6301|6300|6309|6308|6300|6299|13861
1634737800000|2021-10-20 13:50:00|6300|6299|6306|6305|6308|6306|6296|6295|17659
1634738100000|2021-10-20 13:55:00|6307|6306|6311|6310|6314|6313|6306|6304|14799
1634738400000|2021-10-20 14:00:00|6312|6311|6309|6307|6313|6312|6308|6307|8012
1634738700000|2021-10-20 14:05:00|6308|6308|6324|6323|6326|6324|6308|6308|28518
1634739000000|2021-10-20 14:10:00|6325|6324|6336|6335|6338|6337|6323|6322|18473
1634739300000|2021-10-20 14:15:00|6337|6336|6331|6330|6337|6336|6329|6328|11383
1634739600000|2021-10-20 14:20:00|6332|6331|6335|6334|6339|6338|6332|6330|9767
1634739900000|2021-10-20 14:25:00|6336|6335|6345|6344|6346|6345|6334|6333|8107
1634740200000|2021-10-20 14:30:00|6346|6345|6347|6345|6349|6348|6344|6343|13027
1634740500000|2021-10-20 14:35:00|6348|6346|6349|6348|6355|6354|6345|6344|23427
1634740800000|2021-10-20 14:40:00|6350|6349|6348|6347|6354|6352|6348|6347|12492
1634741100000|2021-10-20 14:45:00|6349|6348|6344|6343|6349|6348|6343|6341|12746
1634741400000|2021-10-20 14:50:00|6345|6344|6346|6345|6350|6349|6345|6343|6404
1634741700000|2021-10-20 14:55:00|6347|6346|6346|6345|6349|6348|6344|6342|12187
1634742000000|2021-10-20 15:00:00|6345|6344|6345|6344|6348|6346|6343|6342|5743
1634742300000|2021-10-20 15:05:00|6346|6345|6352|6351|6355|6354|6345|6344|17620
1634742600000|2021-10-20 15:10:00|6351|6350|6352|6350|6352|6351|6350|6349|6545
1634742900000|2021-10-20 15:15:00|6351|6351|6347|6346|6352|6351|6345|6344|15513
1634743200000|2021-10-20 15:20:00|6348|6347|6349|6348|6350|6349|6347|6346|11752
1634743500000|2021-10-20 15:25:00|6348|6347|6349|6347|6350|6349|6347|6346|22550
1634799600000|2021-10-21 07:00:00|6292|6286|6291|6290|6294|6292|6262|6260|22456
1634799900000|2021-10-21 07:05:00|6290|6289|6310|6308|6312|6309|6274|6271|31895
1634800200000|2021-10-21 07:10:00|6309|6307|6286|6284|6310|6309|6286|6284|28273
1634800500000|2021-10-21 07:15:00|6284|6285|6287|6285|6291|6289|6277|6275|17371
1634800800000|2021-10-21 07:20:00|6288|6286|6284|6282|6297|6295|6277|6276|24438
1634801100000|2021-10-21 07:25:00|6285|6283|6294|6291|6299|6297|6283|6281|20662
1634801400000|2021-10-21 07:30:00|6293|6292|6296|6294|6297|6294|6285|6283|24444
1634801700000|2021-10-21 07:35:00|6295|6293|6306|6305|6312|6310|6291|6290|40396
1634802000000|2021-10-21 07:40:00|6307|6306|6307|6305|6314|6313|6306|6305|18427
1634802300000|2021-10-21 07:45:00|6308|6306|6301|6299|6310|6309|6298|6297|7705
1634802600000|2021-10-21 07:50:00|6300|6300|6302|6299|6306|6305|6298|6297|15710
1634802900000|2021-10-21 07:55:00|6301|6300|6310|6308|6312|6311|6301|6299|7405
1634803200000|2021-10-21 08:00:00|6309|6307|6312|6310|6318|6316|6308|6307|21022
1634803500000|2021-10-21 08:05:00|6313|6311|6308|6306|6315|6313|6303|6302|14564
1634803800000|2021-10-21 08:10:00|6307|6307|6314|6312|6319|6318|6307|6306|16072
1634804100000|2021-10-21 08:15:00|6315|6313|6307|6306|6316|6314|6307|6306|8628
1634804400000|2021-10-21 08:20:00|6306|6305|6310|6308|6311|6309|6303|6301|9789
1634804700000|2021-10-21 08:25:00|6309|6309|6306|6305|6311|6309|6305|6304|6760
1634805000000|2021-10-21 08:30:00|6305|6304|6298|6296|6305|6304|6296|6295|10911
1634805300000|2021-10-21 08:35:00|6297|6297|6306|6303|6307|6306|6297|6296|8991
1634805600000|2021-10-21 08:40:00|6305|6302|6308|6307|6311|6309|6304|6302|3941
1634805900000|2021-10-21 08:45:00|6309|6308|6307|6306|6311|6309|6306|6305|6156
1634806200000|2021-10-21 08:50:00|6308|6307|6303|6301|6310|6308|6299|6298|11539
1634806500000|2021-10-21 08:55:00|6304|6302|6299|6298|6305|6303|6299|6298|14174
1634806800000|2021-10-21 09:00:00|6298|6297|6293|6291|6301|6300|6290|6289|13211
1634807100000|2021-10-21 09:05:00|6294|6292|6281|6280|6295|6294|6280|6279|14007
1634807400000|2021-10-21 09:10:00|6282|6279|6279|6278|6285|6283|6277|6276|12293
1634807700000|2021-10-21 09:15:00|6280|6279|6281|6280|6284|6283|6279|6278|11925
1634808000000|2021-10-21 09:20:00|6280|6279|6288|6286|6288|6287|6279|6278|5501
1634808300000|2021-10-21 09:25:00|6287|6287|6285|6283|6287|6287|6282|6280|4888
1634808600000|2021-10-21 09:30:00|6284|6284|6291|6289|6292|6291|6283|6282|2743
1634808900000|2021-10-21 09:35:00|6290|6290|6288|6286|6291|6290|6287|6285|3381
1634809200000|2021-10-21 09:40:00|6287|6287|6284|6282|6287|6287|6281|6280|5606
1634809500000|2021-10-21 09:45:00|6285|6283|6291|6289|6291|6289|6281|6280|7180
1634809800000|2021-10-21 09:50:00|6292|6290|6293|6292|6296|6295|6289|6288|13200
1634810100000|2021-10-21 09:55:00|6294|6293|6297|6296|6299|6297|6293|6292|10467
1634810400000|2021-10-21 10:00:00|6296|6295|6296|6295|6299|6298|6296|6295|3932
1634810700000|2021-10-21 10:05:00|6297|6296|6291|6290|6297|6296|6291|6290|9748
1634811000000|2021-10-21 10:10:00|6292|6291|6289|6288|6292|6291|6288|6287|4459
1634811300000|2021-10-21 10:15:00|6288|6287|6289|6288|6290|6288|6286|6285|4857
1634811600000|2021-10-21 10:20:00|6288|6287|6286|6285|6290|6289|6285|6284|7377
1634811900000|2021-10-21 10:25:00|6287|6286|6291|6290|6293|6291|6287|6286|7801
1634812200000|2021-10-21 10:30:00|6290|6289|6292|6291|6296|6295|6290|6289|7483
1634812500000|2021-10-21 10:35:00|6293|6292|6303|6302|6305|6303|6291|6290|11117
1634812800000|2021-10-21 10:40:00|6302|6301|6298|6296|6302|6302|6297|6295|5290
1634813100000|2021-10-21 10:45:00|6299|6297|6306|6305|6307|6305|6298|6297|2202
1634813400000|2021-10-21 10:50:00|6305|6304|6306|6305|6307|6306|6303|6302|9844
1634813700000|2021-10-21 10:55:00|6307|6306|6303|6302|6307|6306|6302|6300|2007
1634814000000|2021-10-21 11:00:00|6300|6299|6298|6296|6302|6301|6297|6296|3210
1634814300000|2021-10-21 11:05:00|6297|6297|6296|6294|6299|6298|6294|6293|3000
1634814600000|2021-10-21 11:10:00|6297|6295|6295|6293|6298|6297|6294|6293|5672
1634814900000|2021-10-21 11:15:00|6294|6294|6290|6289|6295|6294|6288|6287|9564
1634815200000|2021-10-21 11:20:00|6291|6288|6287|6286|6291|6289|6287|6286|3143
1634815500000|2021-10-21 11:25:00|6286|6285|6283|6282|6287|6286|6279|6277|12313
1634815800000|2021-10-21 11:30:00|6284|6283|6276|6275|6285|6283|6276|6275|17496
1634816100000|2021-10-21 11:35:00|6277|6276|6276|6275|6277|6276|6273|6271|8978
1634816400000|2021-10-21 11:40:00|6277|6276|6275|6274|6282|6280|6274|6272|9463
1634816700000|2021-10-21 11:45:00|6276|6275|6278|6277|6279|6278|6273|6272|2257
1634817000000|2021-10-21 11:50:00|6279|6278|6278|6277|6281|6280|6276|6274|12201
1634817300000|2021-10-21 11:55:00|6277|6276|6277|6276|6278|6277|6273|6272|3099
1634817600000|2021-10-21 12:00:00|6278|6275|6278|6277|6279|6278|6275|6274|6447
1634817900000|2021-10-21 12:05:00|6279|6278|6282|6281|6285|6284|6278|6277|9619
1634818200000|2021-10-21 12:10:00|6283|6280|6284|6283|6285|6284|6277|6276|6408
1634818500000|2021-10-21 12:15:00|6285|6284|6287|6286|6288|6287|6284|6283|10753
1634818800000|2021-10-21 12:20:00|6286|6285|6289|6287|6293|6292|6286|6285|6688
1634819100000|2021-10-21 12:25:00|6288|6286|6284|6283|6288|6286|6283|6281|6338
1634819400000|2021-10-21 12:30:00|6285|6284|6288|6287|6290|6288|6285|6284|5099
1634819700000|2021-10-21 12:35:00|6287|6286|6289|6288|6292|6290|6285|6284|4535
1634820000000|2021-10-21 12:40:00|6288|6287|6299|6298|6304|6303|6288|6286|22259
1634820300000|2021-10-21 12:45:00|6300|6299|6302|6300|6302|6301|6293|6292|10152
1634820600000|2021-10-21 12:50:00|6301|6299|6294|6292|6302|6300|6293|6292|5618
1634820900000|2021-10-21 12:55:00|6293|6293|6290|6288|6299|6298|6290|6288|23595
1634821200000|2021-10-21 13:00:00|6289|6287|6287|6286|6290|6289|6282|6281|13633
1634821500000|2021-10-21 13:05:00|6288|6287|6291|6290|6293|6292|6285|6284|6711
1634821800000|2021-10-21 13:10:00|6290|6289|6295|6293|6303|6302|6290|6289|14570
1634822100000|2021-10-21 13:15:00|6294|6294|6300|6299|6302|6300|6291|6290|10935
1634822400000|2021-10-21 13:20:00|6301|6298|6305|6304|6308|6307|6300|6298|6199
1634822700000|2021-10-21 13:25:00|6304|6303|6305|6304|6307|6306|6302|6301|3431
1634823000000|2021-10-21 13:30:00|6304|6303|6292|6290|6306|6305|6292|6290|18303
1634823300000|2021-10-21 13:35:00|6291|6291|6287|6286|6293|6292|6284|6283|12244
1634823600000|2021-10-21 13:40:00|6286|6285|6291|6289|6293|6292|6283|6282|8570
1634823900000|2021-10-21 13:45:00|6292|6290|6293|6292|6295|6294|6288|6286|16764
1634824200000|2021-10-21 13:50:00|6294|6293|6297|6295|6300|6299|6294|6292|7799
1634824500000|2021-10-21 13:55:00|6296|6296|6299|6298|6300|6298|6293|6292|11349
1634824800000|2021-10-21 14:00:00|6300|6297|6297|6296|6303|6301|6291|6290|20646
1634825100000|2021-10-21 14:05:00|6298|6297|6301|6300|6302|6301|6294|6293|6777
1634825400000|2021-10-21 14:10:00|6300|6299|6298|6297|6302|6301|6294|6293|12273
1634825700000|2021-10-21 14:15:00|6297|6296|6294|6293|6299|6297|6293|6292|10328
1634826000000|2021-10-21 14:20:00|6293|6292|6298|6296|6300|6299|6290|6289|6284
1634826300000|2021-10-21 14:25:00|6297|6297|6303|6302|6305|6304|6296|6295|9546
1634826600000|2021-10-21 14:30:00|6304|6303|6301|6300|6304|6303|6298|6297|11111
1634826900000|2021-10-21 14:35:00|6302|6301|6298|6296|6302|6301|6297|6296|6289
1634827200000|2021-10-21 14:40:00|6297|6297|6292|6291|6298|6297|6292|6291|7958
1634827500000|2021-10-21 14:45:00|6293|6292|6298|6297|6301|6300|6293|6292|15137
1634827800000|2021-10-21 14:50:00|6297|6296|6290|6289|6299|6297|6290|6289|10442
1634828100000|2021-10-21 14:55:00|6291|6290|6291|6290|6293|6292|6289|6288|11440
1634828400000|2021-10-21 15:00:00|6292|6289|6288|6287|6292|6291|6288|6287|11565
1634828700000|2021-10-21 15:05:00|6289|6288|6296|6295|6297|6296|6289|6288|12261
1634829000000|2021-10-21 15:10:00|6295|6294|6294|6293|6297|6295|6293|6292|15855
1634829300000|2021-10-21 15:15:00|6293|6292|6296|6294|6297|6296|6292|6290|10984
1634829600000|2021-10-21 15:20:00|6295|6295|6295|6294|6297|6295|6293|6292|14887
1634829900000|2021-10-21 15:25:00|6294|6293|6288|6286|6297|6296|6286|6285|29150
1634886000000|2021-10-22 07:00:00|6281|6280|6277|6274|6298|6296|6267|6266|27178
1634886300000|2021-10-22 07:05:00|6276|6275|6290|6288|6290|6288|6268|6266|32865
1634886600000|2021-10-22 07:10:00|6291|6289|6275|6273|6292|6290|6274|6272|20790
1634886900000|2021-10-22 07:15:00|6274|6272|6288|6285|6291|6289|6267|6264|30422
1634887200000|2021-10-22 07:20:00|6287|6284|6307|6305|6310|6308|6280|6278|46713
1634887500000|2021-10-22 07:25:00|6306|6306|6307|6305|6310|6309|6298|6295|33121
1634887800000|2021-10-22 07:30:00|6308|6306|6320|6318|6327|6325|6308|6305|38855
1634888100000|2021-10-22 07:35:00|6319|6317|6322|6320|6324|6323|6313|6310|21799
1634888400000|2021-10-22 07:40:00|6321|6321|6321|6319|6324|6323|6316|6315|8776
1634888700000|2021-10-22 07:45:00|6320|6318|6311|6309|6331|6328|6311|6308|11960
1634889000000|2021-10-22 07:50:00|6310|6308|6305|6304|6310|6308|6301|6300|8503
1634889300000|2021-10-22 07:55:00|6303|6303|6298|6296|6305|6303|6297|6295|16927
1634889600000|2021-10-22 08:00:00|6297|6295|6294|6292|6301|6300|6289|6287|15767
1634889900000|2021-10-22 08:05:00|6295|6293|6300|6298|6303|6301|6291|6290|8352
1634890200000|2021-10-22 08:10:00|6299|6297|6307|6306|6308|6307|6296|6295|4724
1634890500000|2021-10-22 08:15:00|6306|6305|6308|6306|6308|6307|6299|6298|11876
1634890800000|2021-10-22 08:20:00|6307|6305|6306|6304|6308|6307|6304|6303|5260
1634891100000|2021-10-22 08:25:00|6305|6305|6304|6302|6307|6305|6301|6300|3383
1634891400000|2021-10-22 08:30:00|6305|6303|6308|6307|6308|6307|6302|6301|4892
1634891700000|2021-10-22 08:35:00|6309|6308|6313|6311|6315|6313|6307|6306|6617
1634892000000|2021-10-22 08:40:00|6312|6310|6319|6317|6319|6317|6308|6307|11266
1634892300000|2021-10-22 08:45:00|6320|6318|6322|6319|6325|6324|6319|6317|15606
1634892600000|2021-10-22 08:50:00|6321|6318|6328|6326|6329|6327|6318|6316|13921
1634892900000|2021-10-22 08:55:00|6329|6327|6326|6325|6331|6330|6321|6320|8797
1634893200000|2021-10-22 09:00:00|6327|6326|6319|6317|6327|6326|6318|6316|10149
1634893500000|2021-10-22 09:05:00|6318|6318|6317|6315|6320|6318|6311|6310|8774
1634893800000|2021-10-22 09:10:00|6318|6316|6314|6312|6318|6317|6311|6310|4092
1634894100000|2021-10-22 09:15:00|6313|6311|6310|6308|6314|6312|6307|6306|9653
1634894400000|2021-10-22 09:20:00|6309|6307|6308|6307|6311|6310|6308|6307|4110
1634894700000|2021-10-22 09:25:00|6309|6308|6308|6306|6310|6309|6304|6302|4211
1634895000000|2021-10-22 09:30:00|6307|6305|6305|6303|6308|6306|6302|6301|5233
1634895300000|2021-10-22 09:35:00|6304|6302|6297|6295|6305|6303|6295|6294|19002
1634895600000|2021-10-22 09:40:00|6298|6296|6294|6293|6299|6298|6293|6292|5797
1634895900000|2021-10-22 09:45:00|6295|6294|6293|6292|6298|6297|6292|6290|8712
1634896200000|2021-10-22 09:50:00|6292|6291|6299|6297|6300|6298|6291|6290|13490
1634896500000|2021-10-22 09:55:00|6300|6298|6298|6296|6300|6298|6292|6291|15467
1634896800000|2021-10-22 10:00:00|6297|6295|6290|6289|6298|6295|6290|6289|9825
1634897100000|2021-10-22 10:05:00|6291|6290|6297|6295|6298|6297|6291|6289|3695
1634897400000|2021-10-22 10:10:00|6296|6296|6300|6299|6301|6299|6294|6293|4021
1634897700000|2021-10-22 10:15:00|6299|6298|6304|6303|6304|6303|6297|6296|8468
1634898000000|2021-10-22 10:20:00|6303|6302|6317|6316|6318|6317|6303|6302|17441
1634898300000|2021-10-22 10:25:00|6318|6315|6312|6311|6318|6316|6312|6311|9021
1634898600000|2021-10-22 10:30:00|6313|6312|6314|6313|6315|6314|6312|6311|7236
1634898900000|2021-10-22 10:35:00|6315|6312|6313|6312|6315|6313|6311|6310|5687
1634899200000|2021-10-22 10:40:00|6312|6311|6309|6308|6313|6312|6307|6306|5203
1634899500000|2021-10-22 10:45:00|6310|6309|6313|6311|6314|6313|6309|6308|3798
1634899800000|2021-10-22 10:50:00|6314|6312|6314|6312|6314|6313|6310|6309|8362
1634900100000|2021-10-22 10:55:00|6313|6313|6314|6313|6316|6314|6312|6311|3719
1634900400000|2021-10-22 11:00:00|6313|6312|6321|6320|6322|6321|6313|6312|10256
1634900700000|2021-10-22 11:05:00|6322|6321|6323|6322|6326|6325|6321|6319|6943
1634901000000|2021-10-22 11:10:00|6322|6321|6321|6319|6325|6324|6320|6319|2546
1634901300000|2021-10-22 11:15:00|6320|6320|6319|6317|6322|6320|6318|6317|5337
1634901600000|2021-10-22 11:20:00|6320|6318|6320|6319|6321|6320|6318|6317|5347
1634901900000|2021-10-22 11:25:00|6321|6320|6321|6320|6321|6320|6317|6316|7395
1634902200000|2021-10-22 11:30:00|6322|6321|6319|6318|6323|6322|6318|6316|4968
1634902500000|2021-10-22 11:35:00|6320|6319|6321|6320|6323|6321|6319|6318|1668
1634902800000|2021-10-22 11:40:00|6322|6321|6322|6321|6323|6322|6320|6319|2924
1634903100000|2021-10-22 11:45:00|6323|6322|6323|6321|6323|6322|6319|6318|6354
1634903400000|2021-10-22 11:50:00|6322|6322|6328|6327|6328|6327|6322|6322|4121
1634903700000|2021-10-22 11:55:00|6329|6328|6329|6328|6330|6329|6327|6326|17145
1634904000000|2021-10-22 12:00:00|6330|6329|6324|6323|6330|6329|6324|6323|1920
1634904300000|2021-10-22 12:05:00|6323|6322|6326|6325|6327|6325|6323|6322|1452
1634904600000|2021-10-22 12:10:00|6327|6326|6325|6324|6329|6327|6322|6321|3678
1634904900000|2021-10-22 12:15:00|6326|6325|6324|6323|6327|6326|6324|6323|1723
1634905200000|2021-10-22 12:20:00|6323|6322|6315|6314|6323|6322|6314|6313|14630
1634905500000|2021-10-22 12:25:00|6314|6313|6311|6310|6315|6314|6311|6310|6232
1634905800000|2021-10-22 12:30:00|6312|6311|6311|6310|6314|6312|6311|6310|5094
1634906100000|2021-10-22 12:35:00|6310|6309|6311|6309|6313|6312|6309|6308|9772
1634906400000|2021-10-22 12:40:00|6310|6310|6307|6306|6311|6310|6307|6306|11527
1634906700000|2021-10-22 12:45:00|6306|6305|6306|6305|6310|6308|6302|6300|16497
1634907000000|2021-10-22 12:50:00|6307|6306|6310|6309|6313|6311|6305|6304|16320
1634907300000|2021-10-22 12:55:00|6311|6310|6313|6311|6314|6312|6309|6308|3410
1634907600000|2021-10-22 13:00:00|6312|6310|6302|6301|6312|6310|6302|6301|20118
1634907900000|2021-10-22 13:05:00|6303|6302|6299|6297|6305|6303|6298|6297|17036
1634908200000|2021-10-22 13:10:00|6298|6296|6296|6295|6300|6299|6296|6295|7911
1634908500000|2021-10-22 13:15:00|6297|6296|6297|6296|6300|6298|6296|6295|10979
1634908800000|2021-10-22 13:20:00|6298|6297|6301|6300|6302|6301|6298|6296|6792
1634909100000|2021-10-22 13:25:00|6300|6299|6299|6298|6303|6301|6298|6297|4248
1634909400000|2021-10-22 13:30:00|6298|6297|6312|6311|6314|6312|6297|6296|23540
1634909700000|2021-10-22 13:35:00|6313|6312|6321|6319|6321|6319|6311|6310|7869
1634910000000|2021-10-22 13:40:00|6320|6320|6322|6321|6326|6324|6320|6318|12424
1634910300000|2021-10-22 13:45:00|6323|6322|6321|6320|6328|6326|6315|6313|8184
1634910600000|2021-10-22 13:50:00|6322|6321|6326|6325|6327|6326|6322|6321|15370
1634910900000|2021-10-22 13:55:00|6327|6326|6326|6324|6328|6327|6323|6322|6725
1634911200000|2021-10-22 14:00:00|6325|6323|6316|6314|6326|6323|6316|6314|10041
1634911500000|2021-10-22 14:05:00|6315|6315|6317|6316|6321|6319|6312|6311|13459
1634911800000|2021-10-22 14:10:00|6316|6315|6319|6318|6322|6320|6315|6314|8951
1634912100000|2021-10-22 14:15:00|6320|6319|6321|6320|6322|6321|6317|6316|8158
1634912400000|2021-10-22 14:20:00|6320|6319|6315|6313|6320|6319|6314|6313|8198
1634912700000|2021-10-22 14:25:00|6314|6312|6312|6311|6314|6312|6308|6307|6950
1634913000000|2021-10-22 14:30:00|6311|6310|6305|6304|6311|6310|6304|6303|18365
1634913300000|2021-10-22 14:35:00|6304|6303|6305|6304|6307|6306|6304|6303|5252
1634913600000|2021-10-22 14:40:00|6306|6305|6302|6301|6306|6305|6302|6301|9994
1634913900000|2021-10-22 14:45:00|6301|6300|6299|6297|6302|6301|6298|6297|7569
1634914200000|2021-10-22 14:50:00|6300|6298|6290|6289|6300|6299|6290|6289|17622
1634914500000|2021-10-22 14:55:00|6291|6290|6290|6289|6293|6291|6290|6289|12168
1634914800000|2021-10-22 15:00:00|6289|6288|6297|6296|6300|6299|6289|6288|13952
1634915100000|2021-10-22 15:05:00|6298|6297|6294|6293|6301|6299|6294|6293|10665
1634915400000|2021-10-22 15:10:00|6295|6294|6298|6297|6299|6298|6293|6292|6592
1634915700000|2021-10-22 15:15:00|6299|6298|6291|6290|6299|6298|6290|6289|18899
1634916000000|2021-10-22 15:20:00|6290|6289|6283|6282|6291|6290|6283|6282|26387
1634916300000|2021-10-22 15:25:00|6282|6281|6289|6287|6292|6290|6281|6280|18175
1635145200000|2021-10-25 07:00:00|6305|6302|6275|6273|6306|6303|6272|6270|100371
1635145500000|2021-10-25 07:05:00|6276|6274|6268|6266|6288|6286|6266|6264|21242
1635145800000|2021-10-25 07:10:00|6267|6265|6268|6266|6277|6276|6262|6261|32834
1635146100000|2021-10-25 07:15:00|6269|6267|6262|6260|6274|6271|6259|6258|22378
1635146400000|2021-10-25 07:20:00|6263|6261|6263|6261|6266|6264|6254|6253|50434
1635146700000|2021-10-25 07:25:00|6264|6262|6262|6261|6267|6266|6257|6256|22799
1635147000000|2021-10-25 07:30:00|6261|6260|6253|6251|6261|6260|6252|6251|33822
1635147300000|2021-10-25 07:35:00|6252|6250|6259|6257|6265|6264|6248|6247|40246
1635147600000|2021-10-25 07:40:00|6258|6258|6256|6254|6262|6261|6254|6253|11064
1635147900000|2021-10-25 07:45:00|6257|6255|6265|6264|6269|6267|6256|6254|9664
1635148200000|2021-10-25 07:50:00|6266|6263|6272|6271|6276|6275|6264|6263|15559
1635148500000|2021-10-25 07:55:00|6273|6270|6286|6285|6289|6288|6271|6270|15565
1635148800000|2021-10-25 08:00:00|6285|6284|6279|6278|6285|6284|6275|6273|8384
1635149100000|2021-10-25 08:05:00|6280|6279|6285|6284|6285|6284|6278|6277|7080
1635149400000|2021-10-25 08:10:00|6286|6283|6289|6286|6292|6290|6284|6283|14017
1635149700000|2021-10-25 08:15:00|6290|6287|6295|6293|6297|6295|6286|6285|24085
1635150000000|2021-10-25 08:20:00|6296|6294|6290|6288|6299|6297|6288|6287|2716
1635150300000|2021-10-25 08:25:00|6291|6289|6295|6293|6299|6297|6291|6289|8860
1635150600000|2021-10-25 08:30:00|6294|6294|6302|6301|6305|6303|6294|6294|17316
1635150900000|2021-10-25 08:35:00|6303|6302|6308|6307|6311|6309|6303|6302|12763
1635151200000|2021-10-25 08:40:00|6307|6306|6301|6299|6308|6306|6300|6299|4223
1635151500000|2021-10-25 08:45:00|6300|6298|6303|6301|6304|6303|6299|6298|4922
1635151800000|2021-10-25 08:50:00|6302|6302|6307|6305|6309|6308|6300|6299|4136
1635152100000|2021-10-25 08:55:00|6305|6304|6307|6306|6308|6307|6302|6301|6973
1635152400000|2021-10-25 09:00:00|6306|6305|6303|6302|6308|6307|6303|6302|11823
1635152700000|2021-10-25 09:05:00|6302|6301|6305|6303|6310|6308|6302|6301|10961
1635153000000|2021-10-25 09:10:00|6304|6304|6304|6302|6308|6307|6303|6302|3948
1635153300000|2021-10-25 09:15:00|6303|6303|6299|6297|6303|6303|6296|6295|10102
1635153600000|2021-10-25 09:20:00|6298|6298|6292|6291|6299|6298|6291|6290|6643
1635153900000|2021-10-25 09:25:00|6293|6292|6290|6288|6295|6294|6287|6286|5677
1635154200000|2021-10-25 09:30:00|6291|6289|6292|6291|6293|6291|6288|6287|11850
1635154500000|2021-10-25 09:35:00|6293|6292|6290|6289|6293|6292|6288|6287|6266
1635154800000|2021-10-25 09:40:00|6291|6290|6298|6296|6299|6298|6291|6289|9959
1635155100000|2021-10-25 09:45:00|6299|6297|6296|6295|6300|6299|6295|6294|15681
1635155400000|2021-10-25 09:50:00|6297|6296|6296|6295|6300|6299|6295|6294|5113
1635155700000|2021-10-25 09:55:00|6297|6294|6298|6296|6299|6298|6294|6293|6449
1635156000000|2021-10-25 10:00:00|6297|6297|6302|6301|6304|6303|6297|6296|8512
1635156300000|2021-10-25 10:05:00|6303|6302|6303|6301|6304|6303|6301|6300|3415
1635156600000|2021-10-25 10:10:00|6302|6300|6306|6305|6309|6307|6301|6300|16372
1635156900000|2021-10-25 10:15:00|6307|6306|6315|6314|6318|6316|6307|6305|11172
1635157200000|2021-10-25 10:20:00|6316|6313|6316|6315|6316|6315|6312|6311|6607
1635157500000|2021-10-25 10:25:00|6317|6316|6315|6314|6322|6321|6315|6314|11750
1635157800000|2021-10-25 10:30:00|6314|6313|6315|6314|6318|6317|6313|6312|12828
1635158100000|2021-10-25 10:35:00|6316|6315|6316|6315|6316|6315|6314|6313|2707
1635158400000|2021-10-25 10:40:00|6317|6316|6312|6310|6317|6316|6311|6310|3932
1635158700000|2021-10-25 10:45:00|6311|6311|6313|6312|6313|6312|6309|6308|3223
1635159000000|2021-10-25 10:50:00|6314|6313|6315|6314|6315|6314|6312|6311|5156
1635159300000|2021-10-25 10:55:00|6314|6313|6314|6313|6316|6314|6312|6311|3026
1635159600000|2021-10-25 11:00:00|6312|6310|6312|6311|6318|6316|6309|6308|32569
1635159900000|2021-10-25 11:05:00|6311|6310|6312|6311|6317|6315|6311|6310|6127
1635160200000|2021-10-25 11:10:00|6313|6312|6312|6310|6315|6314|6310|6309|2497
1635160500000|2021-10-25 11:15:00|6311|6311|6314|6313|6316|6315|6311|6310|2203
1635160800000|2021-10-25 11:20:00|6315|6314|6320|6318|6321|6319|6313|6312|2885
1635161100000|2021-10-25 11:25:00|6319|6319|6320|6319|6323|6322|6318|6317|24455
1635161400000|2021-10-25 11:30:00|6321|6320|6328|6327|6329|6328|6319|6318|31969
1635161700000|2021-10-25 11:35:00|6329|6328|6332|6331|6335|6333|6329|6328|11703
1635162000000|2021-10-25 11:40:00|6331|6330|6339|6338|6342|6341|6331|6330|26466
1635162300000|2021-10-25 11:45:00|6338|6337|6345|6343|6346|6345|6338|6336|9344
1635162600000|2021-10-25 11:50:00|6346|6344|6347|6346|6350|6349|6345|6344|5820
1635162900000|2021-10-25 11:55:00|6346|6345|6337|6336|6346|6345|6337|6336|6720
1635163200000|2021-10-25 12:00:00|6338|6337|6334|6333|6340|6338|6331|6330|8530
1635163500000|2021-10-25 12:05:00|6335|6334|6334|6333|6336|6335|6332|6331|10726
1635163800000|2021-10-25 12:10:00|6333|6332|6330|6329|6335|6334|6330|6329|7434
1635164100000|2021-10-25 12:15:00|6331|6330|6335|6333|6339|6338|6331|6330|11218
1635164400000|2021-10-25 12:20:00|6334|6332|6331|6330|6336|6335|6330|6329|3375
1635164700000|2021-10-25 12:25:00|6332|6331|6334|6333|6334|6333|6332|6331|2133
1635165000000|2021-10-25 12:30:00|6335|6334|6332|6331|6338|6337|6331|6330|4770
1635165300000|2021-10-25 12:35:00|6333|6332|6334|6333|6336|6334|6331|6330|5762
1635165600000|2021-10-25 12:40:00|6333|6332|6330|6328|6336|6335|6329|6328|6234
1635165900000|2021-10-25 12:45:00|6329|6329|6326|6325|6332|6330|6322|6321|53100
1635166200000|2021-10-25 12:50:00|6327|6326|6326|6325|6331|6329|6325|6324|8002
1635166500000|2021-10-25 12:55:00|6327|6326|6322|6321|6328|6327|6321|6320|4009
1635166800000|2021-10-25 13:00:00|6323|6322|6326|6325|6327|6326|6322|6320|4513
1635167100000|2021-10-25 13:05:00|6327|6326|6325|6324|6329|6328|6323|6322|4157
1635167400000|2021-10-25 13:10:00|6326|6325|6325|6324|6329|6327|6323|6322|7267
1635167700000|2021-10-25 13:15:00|6324|6323|6324|6323|6325|6324|6321|6320|4281
1635168000000|2021-10-25 13:20:00|6325|6324|6325|6324|6328|6327|6324|6322|7332
1635168300000|2021-10-25 13:25:00|6326|6325|6329|6328|6330|6329|6324|6323|6115
1635168600000|2021-10-25 13:30:00|6328|6327|6316|6315|6329|6328|6313|6312|0
1635168900000|2021-10-25 13:35:00|6315|6314|6317|6316|6323|6321|6313|6312|0
1635169200000|2021-10-25 13:40:00|6318|6315|6318|6316|6321|6319|6311|6309|0
1635169500000|2021-10-25 13:45:00|6317|6317|6318|6317|6323|6321|6316|6315|12530
1635169800000|2021-10-25 13:50:00|6317|6316|6330|6328|6330|6328|6317|6316|17810
1635170100000|2021-10-25 13:55:00|6329|6329|6329|6328|6334|6333|6328|6327|31546
1635170400000|2021-10-25 14:00:00|6330|6327|6329|6328|6333|6331|6324|6322|0
1635170700000|2021-10-25 14:05:00|6330|6329|6325|6323|6331|6330|6323|6322|0
1635171000000|2021-10-25 14:10:00|6324|6324|6327|6325|6329|6327|6322|6320|0
1635171300000|2021-10-25 14:15:00|6326|6326|6323|6322|6328|6327|6321|6320|10973
1635171600000|2021-10-25 14:20:00|6324|6323|6325|6324|6329|6328|6323|6322|7218
1635171900000|2021-10-25 14:25:00|6324|6323|6322|6321|6324|6323|6319|6318|12057
1635172200000|2021-10-25 14:30:00|6321|6320|6320|6319|6322|6321|6318|6317|4497
1635172500000|2021-10-25 14:35:00|6319|6318|6320|6319|6321|6320|6317|6316|4226
1635172800000|2021-10-25 14:40:00|6321|6320|6319|6317|6321|6320|6314|6313|8825
1635173100000|2021-10-25 14:45:00|6318|6318|6321|6320|6322|6320|6315|6314|4795
1635173400000|2021-10-25 14:50:00|6322|6321|6325|6324|6326|6325|6319|6318|3170
1635173700000|2021-10-25 14:55:00|6326|6323|6323|6321|6327|6325|6322|6321|8420
1635174000000|2021-10-25 15:00:00|6322|6322|6324|6323|6326|6325|6320|6319|12195
1635174300000|2021-10-25 15:05:00|6323|6322|6322|6320|6323|6322|6316|6315|26901
1635174600000|2021-10-25 15:10:00|6323|6321|6329|6328|6329|6328|6321|6320|11328
1635174900000|2021-10-25 15:15:00|6328|6327|6333|6332|6336|6335|6328|6327|11392
1635175200000|2021-10-25 15:20:00|6332|6331|6331|6330|6332|6331|6329|6328|23376
1635175500000|2021-10-25 15:25:00|6330|6329|6334|6332|6335|6334|6328|6327|15276
1635231600000|2021-10-26 07:00:00|6333|6329|6344|6342|6350|6347|6324|6320|10914
1635231900000|2021-10-26 07:05:00|6343|6341|6317|6315|6344|6343|6313|6312|23131
1635232200000|2021-10-26 07:10:00|6316|6314|6313|6312|6320|6318|6308|6306|25184
1635232500000|2021-10-26 07:15:00|6312|6311|6312|6310|6321|6319|6311|6308|19817
1635232800000|2021-10-26 07:20:00|6311|6309|6312|6310|6314|6312|6297|6295|37609
1635233100000|2021-10-26 07:25:00|6313|6311|6309|6307|6313|6312|6305|6302|30916
1635233400000|2021-10-26 07:30:00|6308|6308|6313|6311|6318|6316|6303|6302|34576
1635233700000|2021-10-26 07:35:00|6314|6312|6319|6317|6321|6319|6311|6310|26142
1635234000000|2021-10-26 07:40:00|6318|6316|6318|6316|6323|6321|6314|6312|31792
1635234300000|2021-10-26 07:45:00|6319|6317|6344|6342|6345|6343|6318|6317|55071
1635234600000|2021-10-26 07:50:00|6345|6343|6349|6347|6354|6352|6335|6333|31556
1635234900000|2021-10-26 07:55:00|6350|6348|6351|6350|6360|6359|6347|6345|25139
1635235200000|2021-10-26 08:00:00|6352|6351|6359|6357|6362|6360|6349|6348|17141
1635235500000|2021-10-26 08:05:00|6358|6356|6363|6362|6363|6362|6356|6355|20875
1635235800000|2021-10-26 08:10:00|6364|6363|6363|6362|6366|6365|6355|6353|22072
1635236100000|2021-10-26 08:15:00|6364|6363|6361|6360|6365|6364|6358|6356|24489
1635236400000|2021-10-26 08:20:00|6362|6361|6371|6369|6375|6374|6361|6360|41501
1635236700000|2021-10-26 08:25:00|6370|6370|6369|6368|6376|6374|6364|6363|27851
1635237000000|2021-10-26 08:30:00|6370|6369|6370|6369|6371|6370|6361|6360|15247
1635237300000|2021-10-26 08:35:00|6369|6368|6368|6366|6370|6369|6360|6358|15656
1635237600000|2021-10-26 08:40:00|6369|6367|6371|6369|6372|6371|6365|6364|9850
1635237900000|2021-10-26 08:45:00|6372|6370|6378|6377|6380|6378|6372|6370|17895
1635238200000|2021-10-26 08:50:00|6377|6376|6376|6375|6379|6377|6368|6366|19262
1635238500000|2021-10-26 08:55:00|6375|6374|6373|6371|6380|6379|6371|6370|8007
1635238800000|2021-10-26 09:00:00|6374|6372|6364|6363|6376|6375|6364|6362|17870
1635239100000|2021-10-26 09:05:00|6365|6362|6355|6353|6369|6368|6355|6353|31143
1635239400000|2021-10-26 09:10:00|6354|6352|6359|6358|6360|6359|6353|6351|11968
1635239700000|2021-10-26 09:15:00|6358|6357|6362|6360|6365|6364|6356|6354|14152
1635240000000|2021-10-26 09:20:00|6363|6361|6358|6356|6363|6362|6357|6356|15324
1635240300000|2021-10-26 09:25:00|6357|6357|6347|6346|6361|6360|6347|6346|14466
1635240600000|2021-10-26 09:30:00|6348|6345|6351|6349|6352|6351|6345|6344|12359
1635240900000|2021-10-26 09:35:00|6350|6348|6345|6344|6352|6350|6345|6344|12595
1635241200000|2021-10-26 09:40:00|6344|6343|6337|6336|6344|6343|6335|6333|15131
1635241500000|2021-10-26 09:45:00|6336|6335|6333|6332|6342|6341|6332|6330|23200
1635241800000|2021-10-26 09:50:00|6334|6331|6338|6337|6339|6338|6327|6326|19477
1635242100000|2021-10-26 09:55:00|6339|6338|6344|6343|6346|6345|6338|6337|8331
1635242400000|2021-10-26 10:00:00|6343|6342|6343|6342|6345|6344|6341|6340|7713
1635242700000|2021-10-26 10:05:00|6342|6341|6341|6340|6343|6342|6340|6339|12804
1635243000000|2021-10-26 10:10:00|6342|6341|6350|6349|6350|6349|6342|6341|12773
1635243300000|2021-10-26 10:15:00|6349|6348|6357|6356|6358|6356|6344|6343|13412
1635243600000|2021-10-26 10:20:00|6358|6357|6360|6358|6361|6360|6354|6353|14060
1635243900000|2021-10-26 10:25:00|6359|6359|6361|6360|6364|6363|6359|6358|6886
1635244200000|2021-10-26 10:30:00|6360|6359|6361|6360|6364|6363|6360|6359|9552
1635244500000|2021-10-26 10:35:00|6362|6361|6367|6366|6367|6366|6361|6360|14002
1635244800000|2021-10-26 10:40:00|6366|6365|6366|6365|6368|6367|6363|6362|6142
1635245100000|2021-10-26 10:45:00|6365|6364|6366|6365|6367|6366|6364|6363|11303
1635245400000|2021-10-26 10:50:00|6367|6366|6369|6368|6370|6369|6364|6363|9111
1635245700000|2021-10-26 10:55:00|6370|6367|6375|6374|6375|6374|6366|6365|8894
1635246000000|2021-10-26 11:00:00|6371|6370|6369|6368|6379|6377|6369|6368|16928
1635246300000|2021-10-26 11:05:00|6370|6369|6370|6369|6374|6373|6369|6368|17428
1635246600000|2021-10-26 11:10:00|6369|6368|6361|6360|6370|6369|6359|6358|5748
1635246900000|2021-10-26 11:15:00|6360|6359|6358|6357|6362|6360|6358|6356|5452
1635247200000|2021-10-26 11:20:00|6357|6356|6364|6363|6365|6364|6357|6356|6426
1635247500000|2021-10-26 11:25:00|6365|6362|6369|6368|6369|6368|6364|6362|4201
1635247800000|2021-10-26 11:30:00|6368|6367|6375|6374|6377|6376|6368|6367|5987
1635248100000|2021-10-26 11:35:00|6376|6375|6385|6384|6387|6386|6375|6375|18890
1635248400000|2021-10-26 11:40:00|6386|6383|6388|6387|6391|6390|6386|6383|22256
1635248700000|2021-10-26 11:45:00|6387|6386|6396|6395|6396|6395|6387|6386|16907
1635249000000|2021-10-26 11:50:00|6397|6394|6386|6385|6397|6394|6383|6382|7604
1635249300000|2021-10-26 11:55:00|6387|6386|6387|6385|6391|6390|6386|6385|6350
1635249600000|2021-10-26 12:00:00|6386|6384|6385|6384|6388|6387|6384|6383|3354
1635249900000|2021-10-26 12:05:00|6386|6383|6377|6375|6386|6383|6377|6375|5112
1635250200000|2021-10-26 12:10:00|6376|6376|6378|6377|6380|6379|6374|6372|8003
1635250500000|2021-10-26 12:15:00|6379|6378|6381|6380|6383|6381|6377|6376|4345
1635250800000|2021-10-26 12:20:00|6380|6379|6388|6387|6390|6388|6380|6378|8942
1635251100000|2021-10-26 12:25:00|6389|6386|6393|6392|6394|6393|6389|6386|4763
1635251400000|2021-10-26 12:30:00|6392|6391|6394|6393|6394|6393|6388|6387|6731
1635251700000|2021-10-26 12:35:00|6395|6394|6389|6388|6395|6394|6388|6387|2730
1635252000000|2021-10-26 12:40:00|6390|6387|6390|6389|6391|6390|6389|6387|1639
1635252300000|2021-10-26 12:45:00|6391|6390|6387|6386|6393|6392|6387|6386|6149
1635252600000|2021-10-26 12:50:00|6386|6385|6384|6382|6386|6385|6380|6379|7758
1635252900000|2021-10-26 12:55:00|6383|6381|6387|6385|6388|6386|6381|6380|13884
1635253200000|2021-10-26 13:00:00|6386|6386|6386|6385|6388|6386|6383|6382|6014
1635253500000|2021-10-26 13:05:00|6385|6384|6383|6382|6386|6385|6380|6379|20376
1635253800000|2021-10-26 13:10:00|6384|6383|6382|6380|6387|6386|6381|6380|18185
1635254100000|2021-10-26 13:15:00|6381|6381|6369|6368|6381|6381|6367|6366|13661
1635254400000|2021-10-26 13:20:00|6370|6367|6368|6367|6373|6372|6365|6364|6628
1635254700000|2021-10-26 13:25:00|6367|6366|6372|6371|6376|6374|6367|6365|5468
1635255000000|2021-10-26 13:30:00|6373|6372|6352|6351|6375|6374|6351|6350|33264
1635255300000|2021-10-26 13:35:00|6351|6350|6350|6349|6358|6357|6345|6343|18947
1635255600000|2021-10-26 13:40:00|6349|6348|6354|6353|6356|6355|6348|6347|25573
1635255900000|2021-10-26 13:45:00|6355|6354|6360|6359|6363|6361|6352|6351|14309
1635256200000|2021-10-26 13:50:00|6359|6358|6364|6363|6366|6365|6358|6356|9825
1635256500000|2021-10-26 13:55:00|6365|6364|6358|6357|6369|6368|6357|6356|18923
1635256800000|2021-10-26 14:00:00|6357|6356|6371|6370|6371|6370|6356|6355|21334
1635257100000|2021-10-26 14:05:00|6372|6369|6369|6367|6373|6371|6366|6365|8123
1635257400000|2021-10-26 14:10:00|6370|6368|6371|6370|6376|6375|6370|6367|9505
1635257700000|2021-10-26 14:15:00|6370|6369|6377|6376|6377|6376|6368|6366|9887
1635258000000|2021-10-26 14:20:00|6378|6377|6382|6380|6388|6387|6378|6377|25166
1635258300000|2021-10-26 14:25:00|6381|6379|6376|6375|6382|6379|6374|6373|7550
1635258600000|2021-10-26 14:30:00|6375|6374|6375|6374|6376|6375|6372|6371|3325
1635258900000|2021-10-26 14:35:00|6374|6373|6374|6373|6379|6377|6374|6372|13057
1635259200000|2021-10-26 14:40:00|6373|6372|6368|6367|6374|6373|6368|6367|31134
1635259500000|2021-10-26 14:45:00|6369|6368|6368|6367|6371|6370|6368|6367|11480
1635259800000|2021-10-26 14:50:00|6367|6366|6365|6364|6369|6367|6365|6364|10911
1635260100000|2021-10-26 14:55:00|6366|6365|6365|6363|6368|6367|6364|6363|11444
1635260400000|2021-10-26 15:00:00|6364|6364|6353|6352|6365|6364|6352|6351|16832
1635260700000|2021-10-26 15:05:00|6354|6351|6347|6346|6354|6353|6347|6345|16583
1635261000000|2021-10-26 15:10:00|6348|6345|6353|6352|6356|6355|6346|6345|9811
1635261300000|2021-10-26 15:15:00|6354|6353|6368|6367|6369|6368|6354|6353|26123
1635261600000|2021-10-26 15:20:00|6367|6366|6373|6372|6377|6376|6367|6366|49185
1635261900000|2021-10-26 15:25:00|6374|6371|6375|6374|6376|6375|6371|6369|15680
1635318000000|2021-10-27 07:00:00|6389|6377|6349|6344|6389|6378|6324|6320|50328
1635318300000|2021-10-27 07:05:00|6348|6342|6338|6335|6360|6357|6323|6320|108126
1635318600000|2021-10-27 07:10:00|6337|6336|6302|6297|6337|6336|6272|6270|170493
1635318900000|2021-10-27 07:15:00|6303|6298|6343|6340|6351|6350|6302|6298|100275
1635319200000|2021-10-27 07:20:00|6344|6341|6346|6344|6356|6354|6326|6324|60709
1635319500000|2021-10-27 07:25:00|6345|6343|6356|6353|6364|6361|6338|6335|52707
1635319800000|2021-10-27 07:30:00|6355|6354|6331|6329|6358|6354|6321|6320|44117
1635320100000|2021-10-27 07:35:00|6332|6328|6338|6337|6349|6347|6325|6322|37802
1635320400000|2021-10-27 07:40:00|6339|6336|6345|6342|6360|6356|6335|6331|33909
1635320700000|2021-10-27 07:45:00|6344|6341|6345|6343|6359|6355|6341|6340|19095
1635321000000|2021-10-27 07:50:00|6346|6345|6339|6336|6350|6348|6326|6325|32766
1635321300000|2021-10-27 07:55:00|6338|6335|6351|6349|6353|6350|6330|6328|46226
1635321600000|2021-10-27 08:00:00|6352|6348|6336|6335|6358|6354|6336|6333|12759
1635321900000|2021-10-27 08:05:00|6337|6336|6319|6317|6340|6337|6319|6316|33872
1635322200000|2021-10-27 08:10:00|6318|6316|6298|6295|6319|6318|6293|6291|78444
1635322500000|2021-10-27 08:15:00|6297|6294|6304|6302|6309|6307|6290|6288|71244
1635322800000|2021-10-27 08:20:00|6305|6303|6306|6304|6307|6306|6282|6280|59995
1635323100000|2021-10-27 08:25:00|6305|6303|6307|6305|6323|6322|6302|6300|22232
1635323400000|2021-10-27 08:30:00|6306|6304|6307|6305|6315|6314|6299|6298|29372
1635323700000|2021-10-27 08:35:00|6306|6304|6291|6290|6310|6307|6290|6289|49230
1635324000000|2021-10-27 08:40:00|6292|6291|6297|6295|6299|6297|6272|6271|73505
1635324300000|2021-10-27 08:45:00|6298|6294|6285|6283|6299|6297|6284|6282|24741
1635324600000|2021-10-27 08:50:00|6286|6282|6287|6285|6302|6299|6285|6282|21298
1635324900000|2021-10-27 08:55:00|6286|6286|6289|6286|6299|6296|6284|6282|32095
1635325200000|2021-10-27 09:00:00|6290|6287|6308|6306|6312|6310|6289|6287|35100
1635325500000|2021-10-27 09:05:00|6307|6305|6297|6295|6308|6305|6289|6286|25687
1635325800000|2021-10-27 09:10:00|6296|6294|6296|6295|6300|6299|6291|6290|23924
1635326100000|2021-10-27 09:15:00|6297|6296|6308|6306|6318|6315|6297|6296|19635
1635326400000|2021-10-27 09:20:00|6307|6305|6310|6308|6333|6331|6304|6301|59828
1635326700000|2021-10-27 09:25:00|6309|6307|6302|6300|6316|6314|6295|6293|23481
1635327000000|2021-10-27 09:30:00|6303|6299|6304|6302|6307|6305|6292|6290|54809
1635327300000|2021-10-27 09:35:00|6303|6301|6284|6282|6304|6302|6283|6282|50107
1635327600000|2021-10-27 09:40:00|6285|6283|6282|6280|6291|6289|6281|6280|57084
1635327900000|2021-10-27 09:45:00|6281|6279|6285|6283|6290|6287|6277|6276|28724
1635328200000|2021-10-27 09:50:00|6286|6284|6288|6286|6297|6295|6280|6278|44967
1635328500000|2021-10-27 09:55:00|6289|6285|6286|6285|6294|6292|6283|6281|25027
1635328800000|2021-10-27 10:00:00|6287|6284|6289|6288|6296|6295|6282|6280|26640
1635329100000|2021-10-27 10:05:00|6290|6287|6292|6290|6296|6295|6288|6286|13799
1635329400000|2021-10-27 10:10:00|6291|6291|6300|6297|6300|6299|6289|6288|16354
1635329700000|2021-10-27 10:15:00|6301|6298|6308|6305|6308|6307|6297|6295|14976
1635330000000|2021-10-27 10:20:00|6309|6306|6304|6302|6312|6310|6302|6301|9326
1635330300000|2021-10-27 10:25:00|6305|6303|6312|6309|6316|6314|6305|6302|22641
1635330600000|2021-10-27 10:30:00|6311|6310|6308|6305|6312|6310|6303|6301|35002
1635330900000|2021-10-27 10:35:00|6309|6306|6304|6303|6313|6311|6303|6302|18272
1635331200000|2021-10-27 10:40:00|6305|6304|6303|6301|6308|6306|6298|6296|13280
1635331500000|2021-10-27 10:45:00|6302|6300|6295|6294|6303|6301|6294|6293|12866
1635331800000|2021-10-27 10:50:00|6296|6293|6288|6286|6296|6294|6287|6285|30780
1635332100000|2021-10-27 10:55:00|6289|6287|6291|6290|6291|6290|6283|6282|22228
1635332400000|2021-10-27 11:00:00|6295|6289|6300|6297|6303|6300|6290|6288|13286
1635332700000|2021-10-27 11:05:00|6299|6298|6303|6301|6305|6303|6299|6298|5977
1635333000000|2021-10-27 11:10:00|6304|6302|6316|6315|6317|6315|6301|6300|20419
1635333300000|2021-10-27 11:15:00|6315|6314|6319|6317|6320|6318|6313|6311|14224
1635333600000|2021-10-27 11:20:00|6318|6318|6330|6328|6339|6337|6316|6315|42310
1635333900000|2021-10-27 11:25:00|6329|6327|6327|6325|6336|6334|6321|6320|18108
1635334200000|2021-10-27 11:30:00|6326|6324|6333|6331|6337|6336|6324|6323|23716
1635334500000|2021-10-27 11:35:00|6332|6330|6338|6336|6339|6338|6324|6322|15502
1635334800000|2021-10-27 11:40:00|6339|6338|6335|6332|6347|6343|6327|6325|23926
1635335100000|2021-10-27 11:45:00|6334|6333|6338|6335|6339|6336|6328|6326|9208
1635335400000|2021-10-27 11:50:00|6337|6334|6338|6335|6340|6338|6332|6331|21644
1635335700000|2021-10-27 11:55:00|6337|6336|6329|6328|6338|6337|6329|6328|9220
1635336000000|2021-10-27 12:00:00|6328|6327|6332|6330|6332|6330|6324|6322|6031
1635336300000|2021-10-27 12:05:00|6333|6331|6329|6327|6336|6335|6327|6326|9432
1635336600000|2021-10-27 12:10:00|6330|6326|6325|6324|6332|6330|6325|6323|5557
1635336900000|2021-10-27 12:15:00|6326|6325|6329|6327|6333|6330|6325|6323|10451
1635337200000|2021-10-27 12:20:00|6328|6326|6325|6323|6335|6333|6324|6323|11499
1635337500000|2021-10-27 12:25:00|6326|6324|6328|6326|6329|6328|6321|6320|4769
1635337800000|2021-10-27 12:30:00|6329|6327|6336|6334|6340|6339|6329|6327|11430
1635338100000|2021-10-27 12:35:00|6337|6335|6342|6341|6343|6342|6331|6330|17595
1635338400000|2021-10-27 12:40:00|6341|6340|6341|6339|6343|6340|6332|6331|14508
1635338700000|2021-10-27 12:45:00|6342|6338|6341|6339|6345|6344|6339|6337|21399
1635339000000|2021-10-27 12:50:00|6342|6340|6347|6346|6350|6348|6342|6340|8735
1635339300000|2021-10-27 12:55:00|6346|6345|6352|6350|6357|6355|6343|6342|24709
1635339600000|2021-10-27 13:00:00|6351|6349|6350|6348|6357|6355|6349|6348|12403
1635339900000|2021-10-27 13:05:00|6349|6347|6348|6346|6354|6351|6347|6345|15659
1635340200000|2021-10-27 13:10:00|6349|6345|6346|6345|6351|6349|6342|6340|19699
1635340500000|2021-10-27 13:15:00|6345|6344|6343|6341|6349|6347|6340|6338|9041
1635340800000|2021-10-27 13:20:00|6342|6340|6335|6333|6342|6340|6334|6332|13676
1635341100000|2021-10-27 13:25:00|6336|6334|6337|6335|6345|6342|6332|6331|11617
1635341400000|2021-10-27 13:30:00|6336|6334|6322|6320|6336|6335|6320|6319|20186
1635341700000|2021-10-27 13:35:00|6323|6322|6333|6331|6337|6335|6313|6311|13913
1635342000000|2021-10-27 13:40:00|6332|6330|6325|6324|6332|6331|6323|6321|14343
1635342300000|2021-10-27 13:45:00|6326|6325|6348|6345|6351|6349|6323|6321|29604
1635342600000|2021-10-27 13:50:00|6346|6344|6351|6350|6353|6352|6345|6343|26895
1635342900000|2021-10-27 13:55:00|6350|6349|6340|6338|6355|6353|6340|6338|19003
1635343200000|2021-10-27 14:00:00|6341|6339|6348|6347|6355|6353|6340|6338|15221
1635343500000|2021-10-27 14:05:00|6349|6348|6357|6355|6360|6358|6347|6345|27100
1635343800000|2021-10-27 14:10:00|6356|6354|6365|6363|6369|6367|6355|6353|21494
1635344100000|2021-10-27 14:15:00|6366|6364|6366|6364|6371|6368|6363|6361|10454
1635344400000|2021-10-27 14:20:00|6365|6363|6358|6356|6374|6372|6358|6356|13964
1635344700000|2021-10-27 14:25:00|6357|6355|6346|6345|6357|6355|6339|6337|50471
1635345000000|2021-10-27 14:30:00|6347|6344|6363|6362|6365|6363|6347|6344|38875
1635345300000|2021-10-27 14:35:00|6362|6361|6361|6359|6367|6365|6358|6356|23842
1635345600000|2021-10-27 14:40:00|6362|6360|6362|6361|6365|6362|6351|6350|24568
1635345900000|2021-10-27 14:45:00|6363|6360|6365|6363|6366|6365|6357|6354|12783
1635346200000|2021-10-27 14:50:00|6364|6364|6367|6365|6372|6370|6361|6360|21238
1635346500000|2021-10-27 14:55:00|6369|6368|6375|6373|6376|6374|6365|6364|28451
1635346800000|2021-10-27 15:00:00|6376|6374|6365|6362|6378|6376|6360|6358|17758
1635347100000|2021-10-27 15:05:00|6364|6363|6370|6369|6371|6370|6363|6361|22731
1635347400000|2021-10-27 15:10:00|6369|6368|6367|6365|6371|6369|6366|6365|11369
1635347700000|2021-10-27 15:15:00|6366|6364|6363|6361|6368|6367|6360|6359|18065
1635348000000|2021-10-27 15:20:00|6364|6362|6359|6358|6370|6369|6358|6355|15365
1635348300000|2021-10-27 15:25:00|6358|6357|6353|6351|6358|6357|6352|6350|14046
1635404400000|2021-10-28 07:00:00|6332|6330|6325|6322|6349|6345|6315|6312|273
1635404700000|2021-10-28 07:05:00|6326|6323|6319|6317|6332|6329|6302|6301|0
1635405000000|2021-10-28 07:10:00|6321|6318|6327|6325|6337|6334|6316|6314|0
1635405300000|2021-10-28 07:15:00|6328|6326|6355|6352|6358|6357|6307|6304|0
1635405600000|2021-10-28 07:20:00|6354|6353|6352|6350|6357|6356|6346|6345|0
1635405900000|2021-10-28 07:25:00|6350|6349|6338|6336|6360|6358|6337|6334|0
1635406200000|2021-10-28 07:30:00|6336|6335|6320|6318|6342|6341|6316|6315|0
1635406500000|2021-10-28 07:35:00|6319|6317|6325|6322|6334|6331|6315|6313|0
1635406800000|2021-10-28 07:40:00|6324|6321|6330|6328|6333|6331|6319|6316|0
1635407100000|2021-10-28 07:45:00|6329|6327|6335|6333|6337|6334|6323|6320|0
1635407400000|2021-10-28 07:50:00|6336|6334|6339|6338|6342|6340|6329|6327|0
1635407700000|2021-10-28 07:55:00|6340|6339|6340|6338|6347|6345|6338|6335|0
1635408000000|2021-10-28 08:00:00|6339|6337|6339|6337|6343|6341|6330|6328|0
1635408300000|2021-10-28 08:05:00|6338|6336|6333|6331|6338|6336|6330|6327|0
1635408600000|2021-10-28 08:10:00|6334|6332|6313|6311|6336|6334|6312|6310|0
1635408900000|2021-10-28 08:15:00|6314|6312|6311|6309|6317|6315|6309|6307|0
1635409200000|2021-10-28 08:20:00|6310|6308|6308|6306|6312|6310|6307|6306|0
1635409500000|2021-10-28 08:25:00|6307|6305|6309|6307|6311|6309|6304|6302|0
1635409800000|2021-10-28 08:30:00|6308|6306|6305|6303|6308|6306|6300|6299|0
1635410100000|2021-10-28 08:35:00|6304|6304|6304|6301|6308|6306|6294|6292|0
1635410400000|2021-10-28 08:40:00|6303|6300|6296|6294|6305|6303|6293|6292|0
1635410700000|2021-10-28 08:45:00|6297|6295|6292|6290|6302|6300|6292|6290|0
1635411000000|2021-10-28 08:50:00|6291|6288|6274|6272|6291|6289|6264|6262|0
1635411300000|2021-10-28 08:55:00|6273|6273|6266|6264|6277|6274|6262|6260|0
1635411600000|2021-10-28 09:00:00|6267|6265|6263|6262|6268|6267|6259|6258|0
1635411900000|2021-10-28 09:05:00|6262|6261|6255|6254|6263|6262|6254|6253|0
1635412200000|2021-10-28 09:10:00|6256|6253|6246|6245|6256|6255|6246|6244|0
1635412500000|2021-10-28 09:15:00|6247|6244|6236|6235|6247|6245|6233|6232|0
1635412800000|2021-10-28 09:20:00|6235|6234|6245|6243|6247|6245|6235|6234|0
1635413100000|2021-10-28 09:25:00|6246|6245|6262|6261|6264|6261|6244|6243|0
1635413400000|2021-10-28 09:30:00|6261|6260|6266|6264|6272|6271|6256|6255|0
1635413700000|2021-10-28 09:35:00|6265|6263|6272|6270|6274|6273|6258|6256|0
1635414000000|2021-10-28 09:40:00|6271|6269|6275|6273|6276|6274|6268|6267|0
1635414300000|2021-10-28 09:45:00|6274|6272|6286|6284|6299|6294|6273|6272|0
1635414600000|2021-10-28 09:50:00|6285|6283|6269|6268|6288|6285|6265|6263|0
1635414900000|2021-10-28 09:55:00|6268|6267|6270|6268|6276|6275|6267|6265|0
1635415200000|2021-10-28 10:00:00|6269|6269|6268|6266|6274|6272|6266|6265|0
1635415500000|2021-10-28 10:05:00|6267|6267|6269|6267|6274|6272|6266|6264|0
1635415800000|2021-10-28 10:10:00|6268|6266|6265|6263|6269|6268|6264|6263|0
1635416100000|2021-10-28 10:15:00|6264|6262|6264|6261|6266|6265|6262|6260|0
1635416400000|2021-10-28 10:20:00|6263|6262|6261|6260|6266|6264|6261|6260|0
1635416700000|2021-10-28 10:25:00|6260|6259|6265|6263|6265|6264|6260|6258|0
1635417000000|2021-10-28 10:30:00|6266|6264|6267|6265|6271|6270|6264|6263|0
1635417300000|2021-10-28 10:35:00|6266|6264|6262|6261|6266|6264|6261|6260|0
1635417600000|2021-10-28 10:40:00|6263|6262|6266|6264|6267|6266|6260|6258|0
1635417900000|2021-10-28 10:45:00|6267|6265|6267|6265|6269|6268|6263|6262|0
1635418200000|2021-10-28 10:50:00|6266|6266|6277|6275|6278|6276|6263|6262|0
1635418500000|2021-10-28 10:55:00|6278|6276|6281|6279|6281|6280|6274|6273|0
1635418800000|2021-10-28 11:00:00|6280|6278|6280|6279|6284|6282|6273|6272|0
1635419100000|2021-10-28 11:05:00|6279|6278|6288|6286|6288|6286|6277|6274|0
1635419400000|2021-10-28 11:10:00|6289|6287|6295|6294|6298|6296|6289|6287|0
1635419700000|2021-10-28 11:15:00|6294|6293|6299|6297|6305|6303|6292|6291|0
1635420000000|2021-10-28 11:20:00|6298|6296|6304|6302|6306|6305|6295|6293|0
1635420300000|2021-10-28 11:25:00|6303|6301|6296|6293|6303|6301|6292|6290|0
1635420600000|2021-10-28 11:30:00|6295|6294|6290|6289|6300|6298|6290|6289|0
1635420900000|2021-10-28 11:35:00|6291|6288|6289|6288|6296|6295|6289|6288|0
1635421200000|2021-10-28 11:40:00|6290|6287|6287|6285|6290|6288|6286|6284|0
1635421500000|2021-10-28 11:45:00|6286|6286|6281|6279|6287|6286|6280|6278|0
1635421800000|2021-10-28 11:50:00|6282|6278|6281|6279|6285|6282|6280|6278|0
1635422100000|2021-10-28 11:55:00|6280|6280|6274|6273|6281|6280|6273|6271|0
1635422400000|2021-10-28 12:00:00|6273|6272|6277|6275|6278|6277|6273|6272|0
1635422700000|2021-10-28 12:05:00|6278|6276|6283|6281|6283|6282|6278|6276|0
1635423000000|2021-10-28 12:10:00|6282|6280|6280|6278|6282|6281|6278|6276|0
1635423300000|2021-10-28 12:15:00|6279|6279|6280|6278|6283|6282|6279|6278|0
1635423600000|2021-10-28 12:20:00|6279|6277|6272|6271|6280|6279|6272|6271|0
1635423900000|2021-10-28 12:25:00|6273|6272|6264|6262|6273|6272|6263|6261|0
1635424200000|2021-10-28 12:30:00|6263|6261|6264|6262|6266|6265|6260|6258|0
1635424500000|2021-10-28 12:35:00|6263|6263|6264|6263|6266|6265|6262|6261|0
1635424800000|2021-10-28 12:40:00|6265|6264|6261|6259|6266|6264|6258|6256|0
1635425100000|2021-10-28 12:45:00|6260|6258|6255|6252|6261|6260|6254|6252|0
1635425400000|2021-10-28 12:50:00|6254|6253|6252|6250|6254|6253|6247|6246|0
1635425700000|2021-10-28 12:55:00|6253|6251|6258|6256|6258|6256|6250|6249|0
1635426000000|2021-10-28 13:00:00|6257|6257|6257|6255|6260|6259|6254|6251|0
1635426300000|2021-10-28 13:05:00|6256|6254|6254|6251|6262|6261|6253|6251|0
1635426600000|2021-10-28 13:10:00|6253|6252|6251|6250|6254|6253|6250|6249|0
1635426900000|2021-10-28 13:15:00|6250|6249|6251|6249|6253|6252|6248|6247|0
1635427200000|2021-10-28 13:20:00|6250|6250|6244|6243|6252|6250|6243|6242|0
1635427500000|2021-10-28 13:25:00|6245|6242|6243|6241|6247|6246|6238|6236|0
1635427800000|2021-10-28 13:30:00|6242|6240|6239|6236|6253|6250|6236|6234|0
1635428100000|2021-10-28 13:35:00|6238|6237|6258|6256|6260|6259|6236|6234|0
1635428400000|2021-10-28 13:40:00|6259|6257|6249|6247|6263|6261|6247|6245|0
1635428700000|2021-10-28 13:45:00|6250|6248|6238|6236|6253|6252|6237|6236|0
1635429000000|2021-10-28 13:50:00|6237|6235|6240|6238|6241|6240|6237|6235|0
1635429300000|2021-10-28 13:55:00|6241|6239|6243|6241|6246|6244|6238|6237|0
1635429600000|2021-10-28 14:00:00|6242|6240|6245|6243|6255|6254|6242|6240|0
1635429900000|2021-10-28 14:05:00|6244|6242|6241|6240|6248|6247|6240|6239|0
1635430200000|2021-10-28 14:10:00|6242|6241|6232|6230|6244|6242|6230|6228|0
1635430500000|2021-10-28 14:15:00|6231|6231|6235|6233|6241|6239|6230|6229|0
1635430800000|2021-10-28 14:20:00|6234|6232|6235|6233|6238|6237|6230|6229|0
1635431100000|2021-10-28 14:25:00|6234|6232|6240|6238|6246|6244|6233|6231|0
1635431400000|2021-10-28 14:30:00|6239|6237|6232|6230|6241|6239|6232|6230|0
1635431700000|2021-10-28 14:35:00|6231|6231|6234|6232|6236|6235|6231|6230|0
1635432000000|2021-10-28 14:40:00|6233|6233|6236|6235|6243|6241|6233|6233|0
1635432300000|2021-10-28 14:45:00|6237|6236|6244|6243|6246|6245|6235|6234|0
1635432600000|2021-10-28 14:50:00|6245|6242|6238|6237|6245|6244|6238|6237|0
1635432900000|2021-10-28 14:55:00|6239|6238|6236|6234|6239|6238|6234|6232|0
1635433200000|2021-10-28 15:00:00|6235|6233|6236|6235|6242|6241|6234|6232|0
1635433500000|2021-10-28 15:05:00|6237|6234|6243|6242|6245|6244|6236|6234|0
1635433800000|2021-10-28 15:10:00|6245|6244|6255|6254|6261|6260|6244|6242|0
1635434100000|2021-10-28 15:15:00|6254|6253|6251|6249|6256|6255|6250|6249|0
1635434400000|2021-10-28 15:20:00|6252|6250|6246|6244|6252|6251|6245|6244|0
1635434700000|2021-10-28 15:25:00|6245|6245|6254|6252|6260|6256|6240|6238|0
1635490800000|2021-10-29 07:00:00|6231|6224|6207|6204|6243|6228|6188|6185|70906
1635491100000|2021-10-29 07:05:00|6208|6205|6203|6201|6208|6205|6182|6180|55872
1635491400000|2021-10-29 07:10:00|6202|6200|6191|6188|6204|6201|6182|6180|50072
1635491700000|2021-10-29 07:15:00|6192|6189|6196|6194|6206|6205|6186|6184|50026
1635492000000|2021-10-29 07:20:00|6197|6195|6204|6201|6206|6205|6192|6190|30064
1635492300000|2021-10-29 07:25:00|6205|6202|6211|6209|6214|6213|6199|6197|20291
1635492600000|2021-10-29 07:30:00|6212|6210|6215|6213|6223|6221|6211|6210|34971
1635492900000|2021-10-29 07:35:00|6214|6212|6209|6208|6218|6216|6204|6203|20780
1635493200000|2021-10-29 07:40:00|6210|6207|6211|6209|6215|6214|6203|6202|27515
1635493500000|2021-10-29 07:45:00|6210|6208|6208|6206|6214|6213|6205|6203|11239
1635493800000|2021-10-29 07:50:00|6207|6207|6202|6201|6210|6209|6199|6196|16827
1635494100000|2021-10-29 07:55:00|6203|6202|6207|6206|6212|6210|6202|6200|37358
1635494400000|2021-10-29 08:00:00|6208|6207|6208|6206|6210|6209|6206|6205|18078
1635494700000|2021-10-29 08:05:00|6207|6205|6213|6212|6217|6215|6206|6205|38436
1635495000000|2021-10-29 08:10:00|6214|6213|6214|6213|6216|6214|6210|6209|14862
1635495300000|2021-10-29 08:15:00|6215|6212|6204|6203|6215|6212|6204|6203|15687
1635495600000|2021-10-29 08:20:00|6203|6202|6205|6204|6212|6211|6203|6202|12116
1635495900000|2021-10-29 08:25:00|6206|6205|6188|6186|6206|6205|6188|6186|39857
1635496200000|2021-10-29 08:30:00|6189|6187|6188|6187|6194|6192|6186|6185|27282
1635496500000|2021-10-29 08:35:00|6187|6186|6191|6189|6192|6191|6185|6184|22014
1635496800000|2021-10-29 08:40:00|6190|6188|6197|6196|6197|6196|6186|6185|27328
1635497100000|2021-10-29 08:45:00|6196|6195|6195|6194|6200|6199|6191|6190|18507
1635497400000|2021-10-29 08:50:00|6194|6193|6199|6198|6199|6198|6193|6192|25662
1635497700000|2021-10-29 08:55:00|6200|6199|6206|6204|6210|6208|6200|6198|26097
1635498000000|2021-10-29 09:00:00|6205|6203|6216|6214|6219|6217|6203|6201|18704
1635498300000|2021-10-29 09:05:00|6215|6213|6212|6211|6219|6218|6211|6210|13120
1635498600000|2021-10-29 09:10:00|6213|6210|6229|6227|6232|6231|6212|6210|35951
1635498900000|2021-10-29 09:15:00|6228|6226|6221|6219|6229|6226|6218|6216|12226
1635499200000|2021-10-29 09:20:00|6220|6218|6227|6226|6227|6226|6211|6210|11166
1635499500000|2021-10-29 09:25:00|6226|6225|6220|6219|6227|6225|6214|6213|11978
1635499800000|2021-10-29 09:30:00|6219|6218|6217|6216|6221|6220|6217|6215|17550
1635500100000|2021-10-29 09:35:00|6218|6217|6219|6218|6221|6220|6215|6214|14492
1635500400000|2021-10-29 09:40:00|6218|6217|6213|6212|6218|6217|6210|6208|23535
1635500700000|2021-10-29 09:45:00|6212|6211|6213|6212|6217|6216|6211|6210|18819
1635501000000|2021-10-29 09:50:00|6212|6211|6216|6215|6219|6218|6212|6211|32208
1635501300000|2021-10-29 09:55:00|6217|6216|6212|6211|6217|6216|6212|6210|12779
1635501600000|2021-10-29 10:00:00|6213|6212|6216|6215|6220|6219|6213|6212|12905
1635501900000|2021-10-29 10:05:00|6215|6214|6217|6216|6218|6216|6211|6210|8540
1635502200000|2021-10-29 10:10:00|6218|6217|6203|6202|6219|6218|6201|6200|18900
1635502500000|2021-10-29 10:15:00|6204|6203|6199|6198|6207|6206|6197|6196|25326
1635502800000|2021-10-29 10:20:00|6198|6197|6199|6198|6204|6203|6193|6192|31370
1635503100000|2021-10-29 10:25:00|6200|6197|6200|6199|6202|6201|6196|6195|16573
1635503400000|2021-10-29 10:30:00|6199|6198|6208|6206|6210|6209|6199|6198|14777
1635503700000|2021-10-29 10:35:00|6207|6205|6210|6208|6213|6212|6205|6204|10611
1635504000000|2021-10-29 10:40:00|6209|6207|6212|6211|6215|6213|6206|6205|9460
1635504300000|2021-10-29 10:45:00|6213|6212|6205|6204|6217|6216|6203|6202|11855
1635504600000|2021-10-29 10:50:00|6204|6203|6202|6201|6206|6204|6201|6200|8083
1635504900000|2021-10-29 10:55:00|6203|6202|6215|6214|6218|6216|6203|6202|7516
1635505200000|2021-10-29 11:00:00|6218|6212|6229|6228|6230|6229|6214|6212|14744
1635505500000|2021-10-29 11:05:00|6230|6229|6227|6226|6231|6230|6225|6224|20888
1635505800000|2021-10-29 11:10:00|6228|6227|6230|6228|6234|6233|6227|6226|5184
1635506100000|2021-10-29 11:15:00|6229|6227|6227|6226|6231|6230|6224|6223|11437
1635506400000|2021-10-29 11:20:00|6228|6227|6227|6226|6229|6228|6223|6221|6175
1635506700000|2021-10-29 11:25:00|6226|6225|6228|6226|6230|6229|6226|6225|5734
1635507000000|2021-10-29 11:30:00|6227|6227|6232|6231|6234|6233|6227|6227|6573
1635507300000|2021-10-29 11:35:00|6233|6232|6247|6245|6249|6248|6232|6231|12737
1635507600000|2021-10-29 11:40:00|6246|6244|6245|6244|6250|6249|6244|6243|10495
1635507900000|2021-10-29 11:45:00|6244|6243|6244|6243|6246|6245|6240|6239|5385
1635508200000|2021-10-29 11:50:00|6243|6242|6240|6239|6246|6245|6238|6237|16324
1635508500000|2021-10-29 11:55:00|6239|6238|6238|6237|6240|6239|6236|6235|4735
1635508800000|2021-10-29 12:00:00|6237|6236|6237|6236|6240|6239|6234|6232|21522
1635509100000|2021-10-29 12:05:00|6236|6235|6238|6237|6240|6239|6234|6233|8675
1635509400000|2021-10-29 12:10:00|6237|6236|6234|6233|6238|6237|6231|6230|7101
1635509700000|2021-10-29 12:15:00|6233|6232|6225|6224|6234|6233|6224|6223|19565
1635510000000|2021-10-29 12:20:00|6224|6223|6226|6224|6227|6226|6223|6222|14283
1635510300000|2021-10-29 12:25:00|6225|6225|6218|6217|6226|6225|6218|6217|12771
1635510600000|2021-10-29 12:30:00|6217|6216|6224|6223|6226|6225|6214|6213|21156
1635510900000|2021-10-29 12:35:00|6223|6222|6224|6222|6229|6227|6221|6219|16636
1635511200000|2021-10-29 12:40:00|6223|6223|6226|6225|6227|6225|6223|6222|6642
1635511500000|2021-10-29 12:45:00|6225|6224|6218|6217|6225|6224|6216|6215|13278
1635511800000|2021-10-29 12:50:00|6217|6216|6208|6207|6217|6216|6207|6206|11605
1635512100000|2021-10-29 12:55:00|6209|6208|6218|6217|6219|6217|6209|6208|8929
1635512400000|2021-10-29 13:00:00|6219|6218|6209|6208|6223|6222|6209|6207|19250
1635512700000|2021-10-29 13:05:00|6210|6209|6203|6202|6210|6209|6202|6201|12639
1635513000000|2021-10-29 13:10:00|6202|6201|6208|6207|6212|6210|6200|6199|21031
1635513300000|2021-10-29 13:15:00|6207|6206|6209|6208|6211|6209|6207|6206|8583
1635513600000|2021-10-29 13:20:00|6210|6209|6211|6210|6214|6213|6209|6208|10316
1635513900000|2021-10-29 13:25:00|6210|6209|6205|6204|6211|6210|6205|6204|9411
1635514200000|2021-10-29 13:30:00|6204|6203|6215|6213|6216|6214|6200|6199|24283
1635514500000|2021-10-29 13:35:00|6216|6214|6213|6211|6225|6223|6213|6211|14605
1635514800000|2021-10-29 13:40:00|6212|6210|6216|6215|6217|6215|6208|6207|26224
1635515100000|2021-10-29 13:45:00|6217|6216|6220|6219|6221|6220|6215|6214|28173
1635515400000|2021-10-29 13:50:00|6221|6218|6228|6227|6229|6228|6216|6215|22792
1635515700000|2021-10-29 13:55:00|6229|6228|6234|6232|6236|6235|6227|6225|22674
1635516000000|2021-10-29 14:00:00|6233|6233|6216|6215|6236|6234|6216|6214|46786
1635516300000|2021-10-29 14:05:00|6217|6216|6210|6209|6218|6217|6210|6209|27775
1635516600000|2021-10-29 14:10:00|6209|6208|6208|6206|6209|6208|6201|6200|27546
1635516900000|2021-10-29 14:15:00|6207|6207|6210|6209|6211|6210|6204|6203|21094
1635517200000|2021-10-29 14:20:00|6211|6210|6209|6207|6213|6212|6207|6206|19257
1635517500000|2021-10-29 14:25:00|6208|6208|6210|6209|6210|6209|6205|6203|20390
1635517800000|2021-10-29 14:30:00|6209|6208|6218|6217|6220|6218|6205|6204|42293
1635518100000|2021-10-29 14:35:00|6219|6218|6212|6211|6221|6220|6212|6211|17720
1635518400000|2021-10-29 14:40:00|6213|6212|6214|6213|6214|6213|6207|6206|15601
1635518700000|2021-10-29 14:45:00|6213|6212|6216|6215|6218|6217|6211|6210|49521
1635519000000|2021-10-29 14:50:00|6215|6214|6210|6208|6220|6219|6210|6208|24379
1635519300000|2021-10-29 14:55:00|6211|6209|6212|6211|6219|6218|6209|6208|32407
1635519600000|2021-10-29 15:00:00|6211|6210|6212|6211|6218|6217|6211|6210|17413
1635519900000|2021-10-29 15:05:00|6213|6212|6211|6210|6214|6213|6209|6208|16270
1635520200000|2021-10-29 15:10:00|6212|6211|6211|6210|6215|6214|6210|6209|16528
1635520500000|2021-10-29 15:15:00|6212|6211|6211|6210|6214|6213|6210|6209|13813
1635520800000|2021-10-29 15:20:00|6212|6211|6219|6218|6220|6219|6212|6211|27307
1635521100000|2021-10-29 15:25:00|6218|6217|6227|6225|6228|6226|6218|6217|38323
1635753600000|2021-11-01 08:00:00|6265|6261|6262|6260|6266|6264|6249|6246|15513
1635753900000|2021-11-01 08:05:00|6261|6259|6275|6273|6278|6276|6259|6256|34463
1635754200000|2021-11-01 08:10:00|6276|6272|6284|6282|6284|6282|6273|6271|24279
1635754500000|2021-11-01 08:15:00|6285|6283|6285|6284|6297|6295|6278|6276|21746
1635754800000|2021-11-01 08:20:00|6286|6285|6304|6303|6310|6309|6285|6284|86202
1635755100000|2021-11-01 08:25:00|6303|6302|6314|6312|6317|6315|6294|6292|16979
1635755400000|2021-11-01 08:30:00|6313|6311|6306|6303|6314|6312|6302|6300|24873
1635755700000|2021-11-01 08:35:00|6307|6304|6307|6304|6314|6313|6302|6300|24502
1635756000000|2021-11-01 08:40:00|6306|6305|6303|6302|6314|6313|6303|6302|11247
1635756300000|2021-11-01 08:45:00|6304|6303|6309|6308|6313|6311|6304|6303|18791
1635756600000|2021-11-01 08:50:00|6310|6309|6315|6313|6318|6316|6309|6308|11631
1635756900000|2021-11-01 08:55:00|6316|6314|6316|6314|6318|6317|6313|6312|10744
1635757200000|2021-11-01 09:00:00|6315|6315|6331|6330|6333|6332|6314|6313|44076
1635757500000|2021-11-01 09:05:00|6330|6329|6342|6340|6345|6343|6329|6328|39458
1635757800000|2021-11-01 09:10:00|6343|6341|6346|6344|6351|6349|6342|6340|16319
1635758100000|2021-11-01 09:15:00|6345|6345|6329|6327|6346|6345|6329|6327|23056
1635758400000|2021-11-01 09:20:00|6328|6326|6332|6330|6334|6333|6322|6321|11558
1635758700000|2021-11-01 09:25:00|6331|6331|6332|6330|6334|6333|6325|6324|6273
1635759000000|2021-11-01 09:30:00|6331|6329|6334|6333|6335|6333|6328|6327|5372
1635759300000|2021-11-01 09:35:00|6333|6332|6339|6337|6342|6341|6331|6330|14931
1635759600000|2021-11-01 09:40:00|6340|6338|6335|6333|6340|6339|6332|6330|9471
1635759900000|2021-11-01 09:45:00|6334|6332|6333|6331|6336|6335|6331|6330|11115
1635760200000|2021-11-01 09:50:00|6332|6332|6333|6331|6341|6340|6332|6331|11569
1635760500000|2021-11-01 09:55:00|6332|6330|6330|6329|6335|6334|6329|6328|11405
1635760800000|2021-11-01 10:00:00|6331|6330|6333|6332|6334|6333|6328|6327|7044
1635761100000|2021-11-01 10:05:00|6334|6333|6332|6331|6337|6335|6331|6330|7379
1635761400000|2021-11-01 10:10:00|6331|6330|6323|6321|6331|6330|6322|6320|5538
1635761700000|2021-11-01 10:15:00|6324|6322|6326|6325|6326|6325|6321|6320|8668
1635762000000|2021-11-01 10:20:00|6325|6324|6318|6316|6325|6324|6317|6316|4771
1635762300000|2021-11-01 10:25:00|6317|6317|6309|6308|6321|6320|6309|6307|7561
1635762600000|2021-11-01 10:30:00|6310|6307|6306|6305|6310|6308|6302|6301|8220
1635762900000|2021-11-01 10:35:00|6305|6304|6305|6304|6307|6306|6304|6302|10820
1635763200000|2021-11-01 10:40:00|6306|6305|6312|6311|6313|6312|6304|6303|16388
1635763500000|2021-11-01 10:45:00|6313|6312|6308|6306|6314|6312|6305|6304|7639
1635763800000|2021-11-01 10:50:00|6307|6307|6312|6310|6312|6311|6306|6304|6343
1635764100000|2021-11-01 10:55:00|6311|6309|6319|6317|6319|6318|6310|6309|3711
1635764400000|2021-11-01 11:00:00|6318|6318|6316|6315|6322|6320|6316|6315|4467
1635764700000|2021-11-01 11:05:00|6317|6314|6312|6310|6317|6315|6311|6310|24261
1635765000000|2021-11-01 11:10:00|6311|6311|6307|6306|6312|6311|6306|6305|4999
1635765300000|2021-11-01 11:15:00|6308|6305|6302|6301|6308|6306|6300|6298|8839
1635765600000|2021-11-01 11:20:00|6303|6302|6295|6294|6303|6302|6293|6291|14438
1635765900000|2021-11-01 11:25:00|6294|6293|6291|6290|6294|6293|6290|6289|9665
1635766200000|2021-11-01 11:30:00|6290|6289|6290|6288|6290|6289|6285|6284|8166
1635766500000|2021-11-01 11:35:00|6289|6289|6286|6285|6291|6290|6285|6284|8829
1635766800000|2021-11-01 11:40:00|6287|6284|6282|6281|6287|6286|6281|6280|4673
1635767100000|2021-11-01 11:45:00|6283|6282|6283|6281|6285|6284|6282|6281|2422
1635767400000|2021-11-01 11:50:00|6284|6282|6285|6284|6286|6285|6284|6281|2590
1635767700000|2021-11-01 11:55:00|6284|6283|6285|6284|6285|6284|6282|6281|4177
1635768000000|2021-11-01 12:00:00|6286|6285|6286|6284|6291|6290|6284|6283|7596
1635768300000|2021-11-01 12:05:00|6285|6285|6281|6280|6286|6285|6281|6280|11498
1635768600000|2021-11-01 12:10:00|6282|6281|6282|6280|6283|6282|6278|6277|9978
1635768900000|2021-11-01 12:15:00|6281|6281|6283|6281|6284|6283|6280|6279|4640
1635769200000|2021-11-01 12:20:00|6282|6282|6276|6274|6283|6282|6273|6272|8103
1635769500000|2021-11-01 12:25:00|6275|6275|6277|6276|6280|6279|6275|6275|2512
1635769800000|2021-11-01 12:30:00|6276|6275|6276|6275|6278|6277|6274|6273|9676
1635770100000|2021-11-01 12:35:00|6275|6274|6278|6276|6279|6277|6270|6269|8014
1635770400000|2021-11-01 12:40:00|6277|6275|6278|6277|6279|6278|6274|6273|7208
1635770700000|2021-11-01 12:45:00|6277|6276|6279|6277|6280|6279|6274|6273|3364
1635771000000|2021-11-01 12:50:00|6278|6276|6275|6274|6278|6276|6272|6270|3083
1635771300000|2021-11-01 12:55:00|6274|6273|6274|6273|6278|6276|6274|6273|2397
1635771600000|2021-11-01 13:00:00|6275|6274|6275|6274|6280|6279|6274|6273|2965
1635771900000|2021-11-01 13:05:00|6274|6273|6270|6269|6275|6274|6268|6267|3468
1635772200000|2021-11-01 13:10:00|6269|6268|6269|6267|6272|6271|6268|6267|4097
1635772500000|2021-11-01 13:15:00|6268|6266|6272|6270|6272|6271|6266|6264|5933
1635772800000|2021-11-01 13:20:00|6273|6271|6276|6275|6277|6276|6271|6270|5373
1635773100000|2021-11-01 13:25:00|6277|6276|6269|6268|6277|6276|6269|6268|5747
1635773400000|2021-11-01 13:30:00|6268|6267|6278|6277|6280|6278|6260|6259|13282
1635773700000|2021-11-01 13:35:00|6279|6278|6290|6289|6291|6289|6277|6276|10177
1635774000000|2021-11-01 13:40:00|6291|6288|6285|6283|6291|6289|6283|6281|5955
1635774300000|2021-11-01 13:45:00|6286|6282|6279|6278|6286|6284|6278|6277|10903
1635774600000|2021-11-01 13:50:00|6278|6277|6276|6274|6281|6279|6274|6273|5803
1635774900000|2021-11-01 13:55:00|6277|6275|6278|6277|6281|6280|6274|6273|5852
1635775200000|2021-11-01 14:00:00|6277|6276|6272|6270|6278|6277|6271|6270|25716
1635775500000|2021-11-01 14:05:00|6271|6271|6281|6280|6285|6283|6271|6270|20750
1635775800000|2021-11-01 14:10:00|6280|6279|6281|6280|6285|6284|6279|6277|2453
1635776100000|2021-11-01 14:15:00|6282|6281|6280|6279|6284|6282|6278|6276|4572
1635776400000|2021-11-01 14:20:00|6281|6280|6279|6278|6282|6281|6277|6276|3158
1635776700000|2021-11-01 14:25:00|6280|6277|6283|6282|6286|6284|6279|6277|7450
1635777000000|2021-11-01 14:30:00|6282|6281|6278|6277|6282|6282|6274|6272|13088
1635777300000|2021-11-01 14:35:00|6277|6276|6282|6280|6284|6283|6273|6272|4193
1635777600000|2021-11-01 14:40:00|6281|6281|6281|6280|6286|6284|6280|6278|3204
1635777900000|2021-11-01 14:45:00|6282|6281|6275|6274|6282|6281|6272|6271|2172
1635778200000|2021-11-01 14:50:00|6274|6273|6278|6277|6279|6278|6272|6271|5208
1635778500000|2021-11-01 14:55:00|6279|6278|6290|6289|6290|6289|6279|6278|5126
1635778800000|2021-11-01 15:00:00|6291|6288|6301|6300|6301|6300|6288|6286|13778
1635779100000|2021-11-01 15:05:00|6300|6299|6295|6294|6303|6301|6295|6294|5330
1635779400000|2021-11-01 15:10:00|6294|6293|6288|6287|6295|6294|6287|6286|4745
1635779700000|2021-11-01 15:15:00|6287|6286|6290|6289|6292|6290|6284|6283|5273
1635780000000|2021-11-01 15:20:00|6289|6288|6291|6289|6293|6292|6288|6287|5837
1635780300000|2021-11-01 15:25:00|6290|6288|6292|6291|6292|6291|6288|6286|12662
1635780600000|2021-11-01 15:30:00|6293|6292|6295|6294|6296|6295|6291|6290|3845
1635780900000|2021-11-01 15:35:00|6296|6295|6291|6290|6296|6295|6289|6288|7513
1635781200000|2021-11-01 15:40:00|6290|6289|6292|6291|6294|6292|6288|6287|10694
1635781500000|2021-11-01 15:45:00|6293|6290|6292|6291|6293|6292|6289|6288|7649
1635781800000|2021-11-01 15:50:00|6291|6290|6288|6287|6293|6292|6288|6286|17738
1635782100000|2021-11-01 15:55:00|6287|6286|6291|6290|6292|6291|6286|6285|7201
1635782400000|2021-11-01 16:00:00|6292|6291|6296|6295|6297|6296|6291|6290|6830
1635782700000|2021-11-01 16:05:00|6297|6296|6304|6303|6306|6305|6296|6295|11936
1635783000000|2021-11-01 16:10:00|6305|6304|6301|6300|6308|6307|6300|6299|10500
1635783300000|2021-11-01 16:15:00|6300|6299|6292|6291|6301|6300|6292|6291|10305
1635783600000|2021-11-01 16:20:00|6291|6290|6295|6294|6297|6296|6291|6290|10488
1635783900000|2021-11-01 16:25:00|6296|6293|6296|6294|6298|6297|6292|6291|12572
1635840000000|2021-11-02 08:00:00|6269|6249|6250|6246|6269|6262|6242|6240|21784
1635840300000|2021-11-02 08:05:00|6249|6245|6230|6229|6252|6250|6230|6228|39883
1635840600000|2021-11-02 08:10:00|6231|6230|6222|6220|6235|6234|6219|6216|68243
1635840900000|2021-11-02 08:15:00|6221|6219|6218|6215|6227|6225|6216|6214|41975
1635841200000|2021-11-02 08:20:00|6219|6216|6213|6211|6221|6220|6212|6210|48715
1635841500000|2021-11-02 08:25:00|6214|6212|6198|6196|6216|6215|6198|6196|59667
1635841800000|2021-11-02 08:30:00|6200|6195|6187|6185|6205|6203|6187|6185|95170
1635842100000|2021-11-02 08:35:00|6188|6186|6191|6188|6196|6194|6182|6181|48096
1635842400000|2021-11-02 08:40:00|6190|6190|6205|6204|6207|6206|6187|6186|40164
1635842700000|2021-11-02 08:45:00|6206|6205|6206|6204|6210|6208|6201|6200|33268
1635843000000|2021-11-02 08:50:00|6205|6203|6200|6199|6210|6209|6198|6197|33982
1635843300000|2021-11-02 08:55:00|6199|6198|6195|6193|6201|6200|6189|6188|41820
1635843600000|2021-11-02 09:00:00|6196|6192|6182|6181|6196|6192|6181|6180|53890
1635843900000|2021-11-02 09:05:00|6183|6182|6185|6184|6187|6186|6179|6178|55885
1635844200000|2021-11-02 09:10:00|6186|6185|6176|6175|6186|6185|6174|6173|57251
1635844500000|2021-11-02 09:15:00|6175|6174|6164|6163|6175|6174|6162|6161|52629
1635844800000|2021-11-02 09:20:00|6165|6164|6170|6168|6170|6169|6161|6160|53174
1635845100000|2021-11-02 09:25:00|6169|6169|6163|6162|6169|6169|6160|6159|30440
1635845400000|2021-11-02 09:30:00|6164|6163|6152|6151|6165|6164|6151|6150|43921
1635845700000|2021-11-02 09:35:00|6153|6152|6153|6152|6158|6157|6152|6151|24001
1635846000000|2021-11-02 09:40:00|6152|6151|6168|6167|6170|6169|6152|6151|37393
1635846300000|2021-11-02 09:45:00|6169|6168|6162|6161|6174|6173|6162|6161|55931
1635846600000|2021-11-02 09:50:00|6163|6162|6167|6166|6170|6168|6163|6161|34580
1635846900000|2021-11-02 09:55:00|6168|6167|6170|6169|6177|6176|6167|6166|40242
1635847200000|2021-11-02 10:00:00|6169|6168|6172|6171|6174|6173|6167|6165|35688
1635847500000|2021-11-02 10:05:00|6171|6170|6166|6165|6171|6170|6166|6165|19941
1635847800000|2021-11-02 10:10:00|6167|6166|6167|6166|6170|6169|6165|6164|21139
1635848100000|2021-11-02 10:15:00|6168|6165|6167|6166|6170|6169|6167|6165|22215
1635848400000|2021-11-02 10:20:00|6168|6167|6165|6164|6168|6167|6163|6162|29035
1635848700000|2021-11-02 10:25:00|6166|6163|6170|6168|6170|6169|6164|6163|36242
1635849000000|2021-11-02 10:30:00|6169|6169|6174|6173|6174|6173|6168|6167|18103
1635849300000|2021-11-02 10:35:00|6173|6172|6176|6175|6177|6175|6171|6170|15589
1635849600000|2021-11-02 10:40:00|6175|6174|6180|6179|6183|6182|6175|6174|24215
1635849900000|2021-11-02 10:45:00|6179|6178|6168|6167|6179|6178|6167|6165|28231
1635850200000|2021-11-02 10:50:00|6169|6168|6175|6173|6175|6173|6169|6167|57008
1635850500000|2021-11-02 10:55:00|6176|6174|6178|6177|6178|6177|6173|6172|23964
1635850800000|2021-11-02 11:00:00|6179|6178|6176|6175|6179|6178|6174|6172|7105
1635851100000|2021-11-02 11:05:00|6175|6174|6171|6170|6177|6176|6170|6169|33235
1635851400000|2021-11-02 11:10:00|6170|6169|6158|6157|6170|6169|6155|6154|65296
1635851700000|2021-11-02 11:15:00|6157|6156|6162|6161|6163|6162|6155|6154|23105
1635852000000|2021-11-02 11:20:00|6163|6162|6161|6160|6164|6163|6160|6158|25432
1635852300000|2021-11-02 11:25:00|6162|6161|6158|6156|6164|6163|6156|6155|36697
1635852600000|2021-11-02 11:30:00|6157|6155|6158|6156|6159|6158|6153|6152|27628
1635852900000|2021-11-02 11:35:00|6157|6157|6155|6153|6163|6162|6154|6153|19110
1635853200000|2021-11-02 11:40:00|6156|6154|6154|6152|6157|6156|6153|6152|18854
1635853500000|2021-11-02 11:45:00|6153|6153|6158|6157|6158|6157|6153|6152|12251
1635853800000|2021-11-02 11:50:00|6159|6158|6164|6162|6165|6164|6155|6154|24953
1635854100000|2021-11-02 11:55:00|6163|6163|6159|6158|6164|6163|6157|6156|13718
1635854400000|2021-11-02 12:00:00|6161|6159|6161|6160|6164|6162|6159|6158|14931
1635854700000|2021-11-02 12:05:00|6160|6159|6168|6167|6169|6168|6160|6159|16526
1635855000000|2021-11-02 12:10:00|6167|6166|6171|6170|6173|6172|6166|6164|23887
1635855300000|2021-11-02 12:15:00|6170|6169|6174|6173|6174|6173|6170|6169|21240
1635855600000|2021-11-02 12:20:00|6175|6174|6182|6181|6185|6184|6175|6174|48310
1635855900000|2021-11-02 12:25:00|6181|6180|6181|6180|6183|6182|6181|6180|30802
1635856200000|2021-11-02 12:30:00|6180|6179|6182|6181|6182|6181|6179|6178|29490
1635856500000|2021-11-02 12:35:00|6183|6182|6181|6180|6188|6186|6180|6179|17283
1635856800000|2021-11-02 12:40:00|6180|6179|6172|6171|6181|6180|6172|6171|13362
1635857100000|2021-11-02 12:45:00|6171|6170|6165|6164|6172|6171|6164|6163|18523
1635857400000|2021-11-02 12:50:00|6166|6165|6175|6174|6176|6175|6166|6165|19683
1635857700000|2021-11-02 12:55:00|6176|6175|6169|6168|6176|6175|6167|6166|14432
1635858000000|2021-11-02 13:00:00|6170|6169|6174|6173|6176|6174|6170|6169|13559
1635858300000|2021-11-02 13:05:00|6173|6172|6173|6172|6177|6176|6172|6171|4771
1635858600000|2021-11-02 13:10:00|6172|6171|6164|6163|6176|6174|6164|6163|18326
1635858900000|2021-11-02 13:15:00|6163|6162|6165|6163|6166|6164|6161|6160|18265
1635859200000|2021-11-02 13:20:00|6164|6164|6165|6163|6168|6167|6163|6162|16690
1635859500000|2021-11-02 13:25:00|6164|6164|6167|6166|6167|6166|6163|6162|15927
1635859800000|2021-11-02 13:30:00|6168|6165|6160|6159|6168|6167|6154|6153|34709
1635860100000|2021-11-02 13:35:00|6159|6158|6168|6167|6175|6173|6159|6158|33210
1635860400000|2021-11-02 13:40:00|6167|6166|6169|6167|6170|6169|6161|6160|27594
1635860700000|2021-11-02 13:45:00|6168|6166|6177|6176|6181|6179|6167|6166|39728
1635861000000|2021-11-02 13:50:00|6176|6175|6177|6175|6182|6181|6173|6172|37799
1635861300000|2021-11-02 13:55:00|6176|6174|6176|6175|6177|6176|6173|6171|22072
1635861600000|2021-11-02 14:00:00|6177|6176|6174|6173|6178|6177|6171|6170|18800
1635861900000|2021-11-02 14:05:00|6175|6172|6173|6172|6178|6177|6173|6171|17798
1635862200000|2021-11-02 14:10:00|6174|6171|6171|6170|6175|6173|6167|6166|23735
1635862500000|2021-11-02 14:15:00|6170|6169|6169|6168|6171|6170|6169|6168|8173
1635862800000|2021-11-02 14:20:00|6170|6169|6159|6158|6170|6169|6158|6157|27540
1635863100000|2021-11-02 14:25:00|6158|6157|6158|6157|6161|6160|6156|6155|25100
1635863400000|2021-11-02 14:30:00|6159|6158|6158|6157|6170|6169|6158|6157|29677
1635863700000|2021-11-02 14:35:00|6157|6156|6156|6155|6158|6157|6156|6155|31863
1635864000000|2021-11-02 14:40:00|6155|6154|6153|6152|6156|6155|6152|6151|17341
1635864300000|2021-11-02 14:45:00|6152|6151|6153|6152|6156|6154|6152|6151|23909
1635864600000|2021-11-02 14:50:00|6152|6151|6152|6151|6154|6153|6151|6150|32291
1635864900000|2021-11-02 14:55:00|6153|6152|6154|6153|6157|6156|6151|6150|48440
1635865200000|2021-11-02 15:00:00|6153|6152|6158|6157|6161|6160|6153|6152|38480
1635865500000|2021-11-02 15:05:00|6159|6158|6164|6163|6167|6165|6159|6158|29689
1635865800000|2021-11-02 15:10:00|6165|6164|6171|6170|6171|6170|6163|6162|26281
1635866100000|2021-11-02 15:15:00|6172|6171|6176|6175|6177|6175|6170|6169|22566
1635866400000|2021-11-02 15:20:00|6175|6174|6171|6170|6175|6174|6168|6167|21514
1635866700000|2021-11-02 15:25:00|6172|6171|6179|6178|6182|6180|6170|6169|29405
1635867000000|2021-11-02 15:30:00|6178|6177|6183|6181|6185|6183|6177|6176|10557
1635867300000|2021-11-02 15:35:00|6182|6182|6178|6177|6185|6183|6176|6175|15027
1635867600000|2021-11-02 15:40:00|6179|6178|6189|6188|6193|6192|6178|6176|44486
1635867900000|2021-11-02 15:45:00|6188|6187|6183|6182|6189|6188|6182|6181|9749
1635868200000|2021-11-02 15:50:00|6182|6181|6185|6184|6185|6184|6178|6177|14155
1635868500000|2021-11-02 15:55:00|6184|6183|6188|6187|6188|6187|6183|6181|22013
1635868800000|2021-11-02 16:00:00|6189|6188|6200|6199|6200|6199|6189|6188|48841
1635869100000|2021-11-02 16:05:00|6201|6200|6198|6197|6203|6202|6198|6196|25517
1635869400000|2021-11-02 16:10:00|6199|6198|6203|6202|6203|6202|6198|6197|12702
1635869700000|2021-11-02 16:15:00|6202|6201|6202|6201|6204|6203|6201|6200|13900
1635870000000|2021-11-02 16:20:00|6203|6202|6199|6198|6204|6203|6198|6197|17989
1635870300000|2021-11-02 16:25:00|6198|6197|6210|6208|6210|6208|6198|6197|27347
1635926400000|2021-11-03 08:00:00|6249|6242|6247|6243|6267|6264|6243|6240|17500
1635926700000|2021-11-03 08:05:00|6248|6245|6243|6241|6249|6246|6235|6234|30017
1635927000000|2021-11-03 08:10:00|6242|6240|6233|6232|6246|6245|6233|6231|25823
1635927300000|2021-11-03 08:15:00|6231|6231|6214|6212|6236|6234|6208|6207|27748
1635927600000|2021-11-03 08:20:00|6213|6211|6219|6217|6220|6218|6209|6208|22611
1635927900000|2021-11-03 08:25:00|6218|6216|6222|6220|6222|6221|6212|6209|7935
1635928200000|2021-11-03 08:30:00|6223|6221|6219|6218|6224|6223|6216|6214|20936
1635928500000|2021-11-03 08:35:00|6220|6219|6226|6224|6228|6226|6220|6219|16538
1635928800000|2021-11-03 08:40:00|6227|6225|6214|6213|6232|6231|6214|6213|31264
1635929100000|2021-11-03 08:45:00|6213|6212|6203|6202|6216|6215|6202|6201|26788
1635929400000|2021-11-03 08:50:00|6202|6201|6200|6199|6208|6206|6197|6196|20409
1635929700000|2021-11-03 08:55:00|6199|6198|6190|6189|6202|6201|6190|6189|47415
1635930000000|2021-11-03 09:00:00|6191|6190|6209|6207|6212|6210|6189|6188|37474
1635930300000|2021-11-03 09:05:00|6208|6208|6219|6217|6220|6218|6202|6201|21796
1635930600000|2021-11-03 09:10:00|6220|6218|6218|6217|6230|6229|6217|6216|24102
1635930900000|2021-11-03 09:15:00|6217|6216|6221|6220|6222|6220|6213|6212|6293
1635931200000|2021-11-03 09:20:00|6222|6221|6226|6224|6227|6226|6222|6221|27254
1635931500000|2021-11-03 09:25:00|6227|6225|6233|6232|6240|6239|6227|6225|43174
1635931800000|2021-11-03 09:30:00|6234|6233|6238|6236|6240|6238|6231|6230|15988
1635932100000|2021-11-03 09:35:00|6239|6237|6244|6243|6245|6244|6235|6234|13858
1635932400000|2021-11-03 09:40:00|6243|6242|6240|6239|6249|6247|6240|6239|33586
1635932700000|2021-11-03 09:45:00|6241|6240|6238|6237|6247|6246|6237|6236|18340
1635933000000|2021-11-03 09:50:00|6237|6236|6237|6236|6239|6238|6234|6233|5109
1635933300000|2021-11-03 09:55:00|6236|6235|6240|6239|6242|6240|6232|6231|12938
1635933600000|2021-11-03 10:00:00|6241|6238|6248|6246|6250|6249|6239|6238|13350
1635933900000|2021-11-03 10:05:00|6249|6247|6259|6258|6260|6258|6245|6244|25503
1635934200000|2021-11-03 10:10:00|6260|6259|6257|6255|6260|6259|6254|6253|18319
1635934500000|2021-11-03 10:15:00|6256|6256|6257|6255|6263|6262|6255|6253|11705
1635934800000|2021-11-03 10:20:00|6258|6256|6258|6257|6264|6263|6258|6256|9263
1635935100000|2021-11-03 10:25:00|6259|6258|6267|6266|6268|6267|6259|6258|18011
1635935400000|2021-11-03 10:30:00|6266|6265|6266|6265|6270|6269|6263|6262|9389
1635935700000|2021-11-03 10:35:00|6265|6264|6265|6264|6267|6266|6261|6260|16511
1635936000000|2021-11-03 10:40:00|6266|6265|6271|6269|6275|6274|6266|6265|26161
1635936300000|2021-11-03 10:45:00|6270|6268|6267|6266|6272|6270|6267|6265|7398
1635936600000|2021-11-03 10:50:00|6266|6265|6263|6262|6267|6266|6260|6258|8615
1635936900000|2021-11-03 10:55:00|6262|6261|6264|6263|6267|6266|6260|6259|10550
1635937200000|2021-11-03 11:00:00|6265|6264|6271|6269|6271|6269|6262|6261|5211
1635937500000|2021-11-03 11:05:00|6270|6268|6273|6272|6274|6273|6267|6266|8172
1635937800000|2021-11-03 11:10:00|6272|6271|6276|6275|6280|6279|6272|6271|6746
1635938100000|2021-11-03 11:15:00|6275|6274|6279|6277|6280|6279|6274|6273|33012
1635938400000|2021-11-03 11:20:00|6277|6276|6283|6282|6283|6282|6276|6275|12811
1635938700000|2021-11-03 11:25:00|6282|6281|6285|6284|6285|6284|6281|6280|6648
1635939000000|2021-11-03 11:30:00|6286|6285|6288|6287|6290|6289|6284|6283|26738
1635939300000|2021-11-03 11:35:00|6287|6286|6288|6286|6290|6289|6285|6283|13211
1635939600000|2021-11-03 11:40:00|6289|6287|6291|6290|6294|6293|6289|6287|36844
1635939900000|2021-11-03 11:45:00|6292|6291|6289|6288|6292|6291|6288|6287|5118
1635940200000|2021-11-03 11:50:00|6288|6287|6285|6284|6290|6289|6285|6284|11696
1635940500000|2021-11-03 11:55:00|6284|6283|6277|6276|6284|6283|6277|6275|6364
1635940800000|2021-11-03 12:00:00|6275|6271|6275|6274|6277|6276|6274|6271|5282
1635941100000|2021-11-03 12:05:00|6274|6273|6267|6265|6274|6273|6267|6265|7669
1635941400000|2021-11-03 12:10:00|6266|6266|6271|6270|6272|6271|6266|6265|16837
1635941700000|2021-11-03 12:15:00|6272|6269|6274|6272|6274|6273|6268|6267|10896
1635942000000|2021-11-03 12:20:00|6273|6271|6270|6269|6274|6272|6269|6268|2330
1635942300000|2021-11-03 12:25:00|6269|6268|6265|6264|6272|6270|6264|6263|13975
1635942600000|2021-11-03 12:30:00|6264|6263|6264|6262|6266|6265|6261|6260|3460
1635942900000|2021-11-03 12:35:00|6263|6263|6265|6264|6266|6265|6263|6262|3610
1635943200000|2021-11-03 12:40:00|6264|6263|6265|6264|6268|6267|6263|6262|6717
1635943500000|2021-11-03 12:45:00|6266|6265|6262|6260|6266|6265|6262|6260|3377
1635943800000|2021-11-03 12:50:00|6263|6261|6257|6255|6263|6262|6254|6253|31400
1635944100000|2021-11-03 12:55:00|6258|6256|6262|6260|6264|6262|6257|6255|3263
1635944400000|2021-11-03 13:00:00|6261|6261|6256|6255|6263|6261|6256|6255|2807
1635944700000|2021-11-03 13:05:00|6257|6254|6258|6257|6259|6258|6256|6254|6535
1635945000000|2021-11-03 13:10:00|6259|6258|6252|6251|6259|6258|6251|6250|4202
1635945300000|2021-11-03 13:15:00|6253|6250|6257|6256|6257|6256|6249|6248|12497
1635945600000|2021-11-03 13:20:00|6256|6255|6252|6251|6262|6260|6251|6250|14609
1635945900000|2021-11-03 13:25:00|6251|6250|6258|6256|6259|6258|6251|6250|10114
1635946200000|2021-11-03 13:30:00|6257|6257|6259|6258|6263|6261|6255|6254|4439
1635946500000|2021-11-03 13:35:00|6260|6259|6260|6259|6260|6259|6254|6253|8897
1635946800000|2021-11-03 13:40:00|6261|6260|6264|6263|6265|6264|6258|6257|10233
1635947100000|2021-11-03 13:45:00|6265|6264|6257|6256|6265|6264|6255|6254|13193
1635947400000|2021-11-03 13:50:00|6256|6255|6248|6247|6256|6255|6247|6246|7659
1635947700000|2021-11-03 13:55:00|6249|6248|6249|6248|6254|6252|6247|6246|4264
1635948000000|2021-11-03 14:00:00|6250|6249|6249|6247|6252|6250|6245|6244|7952
1635948300000|2021-11-03 14:05:00|6248|6248|6244|6242|6249|6248|6242|6241|4554
1635948600000|2021-11-03 14:10:00|6243|6243|6248|6246|6250|6249|6242|6241|6257
1635948900000|2021-11-03 14:15:00|6247|6247|6243|6242|6248|6247|6243|6242|3656
1635949200000|2021-11-03 14:20:00|6242|6241|6245|6243|6247|6245|6240|6239|6273
1635949500000|2021-11-03 14:25:00|6244|6244|6234|6233|6244|6244|6234|6232|7244
1635949800000|2021-11-03 14:30:00|6233|6232|6237|6235|6237|6236|6233|6231|11012
1635950100000|2021-11-03 14:35:00|6236|6234|6233|6232|6236|6235|6227|6226|13874
1635950400000|2021-11-03 14:40:00|6232|6231|6236|6235|6237|6235|6232|6231|19942
1635950700000|2021-11-03 14:45:00|6237|6236|6234|6233|6237|6236|6232|6231|8213
1635951000000|2021-11-03 14:50:00|6235|6234|6241|6240|6242|6240|6235|6234|7999
1635951300000|2021-11-03 14:55:00|6242|6241|6240|6238|6245|6244|6238|6236|22147
1635951600000|2021-11-03 15:00:00|6239|6237|6237|6236|6243|6241|6237|6236|19317
1635951900000|2021-11-03 15:05:00|6236|6235|6227|6226|6237|6236|6225|6224|21091
1635952200000|2021-11-03 15:10:00|6226|6225|6227|6225|6229|6228|6220|6219|15693
1635952500000|2021-11-03 15:15:00|6226|6226|6229|6228|6232|6231|6226|6225|4246
1635952800000|2021-11-03 15:20:00|6230|6229|6227|6226|6236|6235|6226|6225|13907
1635953100000|2021-11-03 15:25:00|6226|6225|6223|6222|6229|6227|6223|6222|9866
1635953400000|2021-11-03 15:30:00|6224|6223|6230|6229|6232|6231|6224|6223|7042
1635953700000|2021-11-03 15:35:00|6229|6228|6231|6230|6233|6232|6229|6228|7809
1635954000000|2021-11-03 15:40:00|6230|6229|6229|6228|6230|6229|6225|6223|9834
1635954300000|2021-11-03 15:45:00|6228|6227|6228|6227|6229|6228|6226|6225|5747
1635954600000|2021-11-03 15:50:00|6227|6226|6233|6232|6234|6233|6227|6226|7192
1635954900000|2021-11-03 15:55:00|6232|6231|6237|6236|6237|6236|6232|6231|9815
1635955200000|2021-11-03 16:00:00|6236|6235|6237|6236|6240|6239|6235|6234|8027
1635955500000|2021-11-03 16:05:00|6238|6235|6241|6240|6245|6244|6236|6235|18771
1635955800000|2021-11-03 16:10:00|6242|6241|6244|6243|6245|6243|6237|6236|18516
1635956100000|2021-11-03 16:15:00|6243|6242|6244|6243|6244|6243|6242|6241|10079
1635956400000|2021-11-03 16:20:00|6245|6244|6248|6247|6250|6249|6244|6243|17069
1635956700000|2021-11-03 16:25:00|6249|6248|6251|6249|6251|6250|6247|6246|17647
1636012800000|2021-11-04 08:00:00|6300|6296|6298|6295|6333|6331|6293|6291|76879
1636013100000|2021-11-04 08:05:00|6299|6296|6291|6289|6314|6312|6285|6284|29035
1636013400000|2021-11-04 08:10:00|6290|6288|6286|6284|6295|6292|6275|6272|28063
1636013700000|2021-11-04 08:15:00|6285|6283|6275|6273|6285|6283|6265|6264|31266
1636014000000|2021-11-04 08:20:00|6274|6272|6263|6261|6278|6277|6260|6258|31789
1636014300000|2021-11-04 08:25:00|6264|6260|6248|6246|6269|6268|6247|6246|60155
1636014600000|2021-11-04 08:30:00|6249|6247|6245|6243|6256|6255|6245|6243|29492
1636014900000|2021-11-04 08:35:00|6244|6242|6220|6218|6245|6244|6216|6215|52643
1636015200000|2021-11-04 08:40:00|6221|6219|6214|6213|6223|6221|6211|6210|42649
1636015500000|2021-11-04 08:45:00|6215|6214|6214|6212|6220|6219|6205|6204|54142
1636015800000|2021-11-04 08:50:00|6215|6213|6225|6223|6226|6224|6212|6211|33014
1636016100000|2021-11-04 08:55:00|6227|6224|6224|6223|6230|6229|6220|6218|26129
1636016400000|2021-11-04 09:00:00|6225|6222|6213|6212|6226|6225|6212|6210|37026
1636016700000|2021-11-04 09:05:00|6214|6213|6205|6204|6215|6213|6203|6202|23470
1636017000000|2021-11-04 09:10:00|6204|6203|6215|6213|6216|6214|6197|6195|37746
1636017300000|2021-11-04 09:15:00|6214|6214|6224|6222|6226|6224|6212|6210|15699
1636017600000|2021-11-04 09:20:00|6223|6221|6221|6220|6227|6225|6219|6218|9771
1636017900000|2021-11-04 09:25:00|6220|6219|6230|6228|6230|6229|6218|6217|26852
1636018200000|2021-11-04 09:30:00|6231|6229|6234|6232|6235|6234|6223|6221|8698
1636018500000|2021-11-04 09:35:00|6233|6231|6221|6220|6234|6232|6216|6215|15250
1636018800000|2021-11-04 09:40:00|6220|6219|6217|6216|6220|6219|6212|6211|17833
1636019100000|2021-11-04 09:45:00|6218|6217|6218|6217|6222|6220|6216|6215|9177
1636019400000|2021-11-04 09:50:00|6219|6218|6218|6217|6222|6221|6215|6213|20560
1636019700000|2021-11-04 09:55:00|6217|6216|6213|6212|6222|6220|6213|6212|12647
1636020000000|2021-11-04 10:00:00|6212|6211|6209|6208|6212|6211|6204|6203|32020
1636020300000|2021-11-04 10:05:00|6208|6207|6204|6203|6212|6210|6203|6202|28335
1636020600000|2021-11-04 10:10:00|6203|6202|6203|6202|6205|6204|6199|6198|27301
1636020900000|2021-11-04 10:15:00|6204|6203|6200|6199|6204|6203|6199|6198|30317
1636021200000|2021-11-04 10:20:00|6201|6200|6202|6200|6208|6206|6200|6199|17474
1636021500000|2021-11-04 10:25:00|6201|6201|6202|6201|6204|6203|6197|6195|30889
1636021800000|2021-11-04 10:30:00|6201|6200|6205|6204|6205|6204|6200|6199|14234
1636022100000|2021-11-04 10:35:00|6204|6203|6221|6220|6221|6220|6204|6203|24183
1636022400000|2021-11-04 10:40:00|6220|6219|6223|6222|6225|6224|6216|6215|20905
1636022700000|2021-11-04 10:45:00|6224|6223|6209|6208|6224|6223|6209|6208|12739
1636023000000|2021-11-04 10:50:00|6210|6209|6215|6214|6219|6217|6210|6209|11772
1636023300000|2021-11-04 10:55:00|6216|6215|6217|6216|6218|6217|6211|6210|17876
1636023600000|2021-11-04 11:00:00|6218|6217|6218|6217|6224|6223|6217|6216|7450
1636023900000|2021-11-04 11:05:00|6219|6218|6218|6217|6221|6220|6215|6214|19717
1636024200000|2021-11-04 11:10:00|6217|6216|6217|6216|6221|6220|6217|6216|8608
1636024500000|2021-11-04 11:15:00|6216|6215|6210|6209|6216|6215|6210|6209|13468
1636024800000|2021-11-04 11:20:00|6211|6210|6218|6216|6218|6216|6210|6209|4391
1636025100000|2021-11-04 11:25:00|6217|6215|6226|6225|6229|6228|6216|6215|22443
1636025400000|2021-11-04 11:30:00|6227|6226|6222|6221|6229|6228|6221|6220|15764
1636025700000|2021-11-04 11:35:00|6223|6222|6217|6216|6223|6222|6215|6214|16337
1636026000000|2021-11-04 11:40:00|6218|6215|6217|6216|6218|6217|6214|6213|7016
1636026300000|2021-11-04 11:45:00|6218|6217|6216|6214|6218|6217|6210|6208|20027
1636026600000|2021-11-04 11:50:00|6215|6215|6219|6218|6221|6220|6210|6209|12699
1636026900000|2021-11-04 11:55:00|6218|6217|6217|6215|6221|6219|6216|6215|9915
1636027200000|2021-11-04 12:00:00|6216|6219|6224|6222|6225|6223|6216|6218|7959
1636027500000|2021-11-04 12:05:00|6223|6223|6223|6222|6225|6223|6221|6220|6692
1636027800000|2021-11-04 12:10:00|6222|6221|6225|6224|6228|6227|6221|6220|12298
1636028100000|2021-11-04 12:15:00|6226|6225|6220|6219|6227|6226|6220|6219|8490
1636028400000|2021-11-04 12:20:00|6221|6220|6216|6215|6223|6222|6216|6215|6270
1636028700000|2021-11-04 12:25:00|6215|6214|6213|6212|6218|6217|6213|6212|10055
1636029000000|2021-11-04 12:30:00|6212|6211|6213|6212|6213|6212|6209|6207|7198
1636029300000|2021-11-04 12:35:00|6214|6211|6219|6217|6219|6217|6213|6211|4293
1636029600000|2021-11-04 12:40:00|6218|6218|6214|6213|6219|6218|6213|6212|8848
1636029900000|2021-11-04 12:45:00|6213|6212|6216|6215|6218|6217|6213|6212|5372
1636030200000|2021-11-04 12:50:00|6217|6216|6218|6217|6220|6218|6215|6214|4108
1636030500000|2021-11-04 12:55:00|6219|6218|6212|6211|6220|6219|6212|6211|10459
1636030800000|2021-11-04 13:00:00|6211|6210|6208|6207|6211|6210|6207|6206|8860
1636031100000|2021-11-04 13:05:00|6209|6208|6208|6207|6211|6209|6207|6206|9277
1636031400000|2021-11-04 13:10:00|6209|6208|6204|6202|6209|6208|6196|6195|37627
1636031700000|2021-11-04 13:15:00|6203|6203|6206|6204|6206|6205|6199|6198|15682
1636032000000|2021-11-04 13:20:00|6205|6205|6203|6201|6210|6209|6203|6201|4317
1636032300000|2021-11-04 13:25:00|6202|6202|6203|6202|6203|6202|6199|6197|15923
1636032600000|2021-11-04 13:30:00|6204|6203|6200|6198|6206|6205|6199|6198|15148
1636032900000|2021-11-04 13:35:00|6201|6199|6203|6202|6205|6204|6199|6198|15004
1636033200000|2021-11-04 13:40:00|6204|6203|6200|6199|6207|6205|6200|6199|6877
1636033500000|2021-11-04 13:45:00|6199|6198|6197|6196|6202|6201|6196|6195|13225
1636033800000|2021-11-04 13:50:00|6196|6195|6194|6193|6200|6199|6194|6193|24545
1636034100000|2021-11-04 13:55:00|6193|6192|6195|6194|6197|6195|6192|6191|9371
1636034400000|2021-11-04 14:00:00|6196|6195|6189|6188|6197|6195|6188|6187|21113
1636034700000|2021-11-04 14:05:00|6190|6189|6192|6191|6193|6192|6189|6188|11776
1636035000000|2021-11-04 14:10:00|6193|6192|6191|6190|6200|6198|6191|6190|6963
1636035300000|2021-11-04 14:15:00|6190|6189|6195|6194|6196|6194|6185|6184|40760
1636035600000|2021-11-04 14:20:00|6194|6193|6200|6199|6200|6199|6193|6192|19208
1636035900000|2021-11-04 14:25:00|6199|6198|6195|6193|6200|6199|6193|6192|16518
1636036200000|2021-11-04 14:30:00|6198|6194|6195|6193|6202|6200|6193|6192|28607
1636036500000|2021-11-04 14:35:00|6194|6194|6198|6197|6199|6198|6194|6193|17790
1636036800000|2021-11-04 14:40:00|6199|6198|6200|6199|6200|6199|6196|6195|13207
1636037100000|2021-11-04 14:45:00|6199|6198|6205|6203|6211|6210|6198|6196|37120
1636037400000|2021-11-04 14:50:00|6204|6204|6198|6197|6206|6204|6195|6194|25179
1636037700000|2021-11-04 14:55:00|6197|6196|6196|6195|6198|6197|6193|6192|11229
1636038000000|2021-11-04 15:00:00|6195|6194|6185|6184|6198|6197|6185|6183|19896
1636038300000|2021-11-04 15:05:00|6186|6183|6187|6186|6190|6189|6183|6182|24027
1636038600000|2021-11-04 15:10:00|6188|6187|6194|6193|6195|6194|6188|6187|17897
1636038900000|2021-11-04 15:15:00|6193|6192|6208|6207|6208|6207|6192|6191|37444
1636039200000|2021-11-04 15:20:00|6209|6206|6191|6190|6209|6206|6188|6186|38023
1636039500000|2021-11-04 15:25:00|6192|6191|6180|6179|6193|6191|6180|6179|57553
1636039800000|2021-11-04 15:30:00|6179|6178|6174|6173|6182|6181|6174|6173|46996
1636040100000|2021-11-04 15:35:00|6175|6174|6163|6162|6175|6174|6163|6162|42676
1636040400000|2021-11-04 15:40:00|6162|6161|6163|6162|6172|6170|6161|6160|48768
1636040700000|2021-11-04 15:45:00|6164|6163|6163|6162|6170|6169|6161|6160|41653
1636041000000|2021-11-04 15:50:00|6164|6161|6156|6155|6164|6162|6156|6155|47876
1636041300000|2021-11-04 15:55:00|6155|6154|6159|6158|6160|6159|6155|6153|40086
1636041600000|2021-11-04 16:00:00|6160|6159|6167|6166|6170|6169|6159|6158|67825
1636041900000|2021-11-04 16:05:00|6166|6165|6163|6162|6167|6166|6160|6159|18685
1636042200000|2021-11-04 16:10:00|6162|6161|6158|6157|6162|6161|6157|6156|22060
1636042500000|2021-11-04 16:15:00|6157|6156|6155|6154|6162|6161|6154|6153|21800
1636042800000|2021-11-04 16:20:00|6156|6155|6158|6157|6162|6160|6155|6154|24121
1636043100000|2021-11-04 16:25:00|6159|6158|6154|6153|6161|6160|6153|6152|36160
1636099200000|2021-11-05 08:00:00|6169|6162|6162|6159|6169|6163|6140|6138|39645
1636099500000|2021-11-05 08:05:00|6161|6158|6153|6152|6170|6168|6152|6150|30626
1636099800000|2021-11-05 08:10:00|6154|6153|6155|6153|6158|6156|6147|6144|30329
1636100100000|2021-11-05 08:15:00|6154|6152|6153|6151|6160|6158|6150|6148|25100
1636100400000|2021-11-05 08:20:00|6154|6152|6162|6160|6162|6160|6152|6151|21576
1636100700000|2021-11-05 08:25:00|6161|6159|6170|6168|6177|6175|6157|6155|27277
1636101000000|2021-11-05 08:30:00|6171|6169|6180|6178|6180|6178|6167|6166|13078
1636101300000|2021-11-05 08:35:00|6179|6177|6179|6177|6184|6182|6172|6171|11180
1636101600000|2021-11-05 08:40:00|6178|6176|6180|6178|6190|6188|6175|6174|14798
1636101900000|2021-11-05 08:45:00|6178|6177|6177|6176|6190|6189|6177|6175|24480
1636102200000|2021-11-05 08:50:00|6178|6177|6169|6167|6179|6177|6164|6162|16880
1636102500000|2021-11-05 08:55:00|6170|6168|6162|6160|6170|6168|6158|6156|13430
1636102800000|2021-11-05 09:00:00|6163|6161|6161|6159|6165|6163|6154|6153|28545
1636103100000|2021-11-05 09:05:00|6162|6160|6152|6150|6163|6161|6149|6148|23432
1636103400000|2021-11-05 09:10:00|6151|6149|6160|6158|6160|6158|6144|6143|23865
1636103700000|2021-11-05 09:15:00|6159|6159|6165|6163|6166|6164|6155|6154|17756
1636104000000|2021-11-05 09:20:00|6164|6162|6155|6153|6164|6162|6153|6152|11762
1636104300000|2021-11-05 09:25:00|6156|6154|6159|6157|6163|6162|6154|6153|5992
1636104600000|2021-11-05 09:30:00|6158|6158|6165|6163|6167|6166|6158|6157|7682
1636104900000|2021-11-05 09:35:00|6164|6164|6163|6161|6172|6170|6162|6161|26077
1636105200000|2021-11-05 09:40:00|6164|6162|6165|6163|6169|6168|6163|6161|12641
1636105500000|2021-11-05 09:45:00|6164|6162|6167|6165|6168|6166|6163|6162|5892
1636105800000|2021-11-05 09:50:00|6166|6166|6171|6169|6174|6173|6166|6165|9409
1636106100000|2021-11-05 09:55:00|6170|6168|6168|6166|6170|6168|6166|6165|12407
1636106400000|2021-11-05 10:00:00|6169|6167|6157|6155|6169|6167|6157|6155|18226
1636106700000|2021-11-05 10:05:00|6156|6154|6154|6152|6158|6157|6152|6150|11101
1636107000000|2021-11-05 10:10:00|6155|6153|6153|6151|6156|6155|6151|6150|8719
1636107300000|2021-11-05 10:15:00|6152|6150|6149|6147|6152|6151|6147|6145|16982
1636107600000|2021-11-05 10:20:00|6150|6148|6147|6146|6152|6151|6147|6145|11598
1636107900000|2021-11-05 10:25:00|6146|6145|6141|6140|6151|6150|6139|6138|29729
1636108200000|2021-11-05 10:30:00|6142|6141|6139|6138|6142|6141|6136|6135|32327
1636108500000|2021-11-05 10:35:00|6138|6137|6137|6135|6140|6139|6133|6132|18660
1636108800000|2021-11-05 10:40:00|6136|6134|6138|6136|6138|6136|6135|6134|8623
1636109100000|2021-11-05 10:45:00|6137|6135|6142|6141|6145|6144|6135|6134|15536
1636109400000|2021-11-05 10:50:00|6143|6140|6146|6145|6150|6149|6140|6139|137938
1636109700000|2021-11-05 10:55:00|6147|6144|6156|6154|6157|6155|6138|6137|105007
1636110000000|2021-11-05 11:00:00|6155|6155|6158|6157|6160|6158|6147|6146|32167
1636110300000|2021-11-05 11:05:00|6159|6158|6159|6158|6166|6165|6158|6157|24254
1636110600000|2021-11-05 11:10:00|6158|6157|6166|6165|6167|6166|6156|6155|13768
1636110900000|2021-11-05 11:15:00|6167|6166|6174|6173|6175|6174|6166|6165|19142
1636111200000|2021-11-05 11:20:00|6173|6172|6170|6169|6174|6173|6169|6168|9186
1636111500000|2021-11-05 11:25:00|6171|6170|6166|6165|6173|6172|6165|6164|16542
1636111800000|2021-11-05 11:30:00|6167|6164|6173|6171|6176|6175|6167|6164|12493
1636112100000|2021-11-05 11:35:00|6174|6172|6179|6177|6180|6179|6174|6172|6808
1636112400000|2021-11-05 11:40:00|6178|6178|6197|6196|6199|6198|6178|6178|29480
1636112700000|2021-11-05 11:45:00|6198|6197|6200|6198|6204|6203|6197|6196|20773
1636113000000|2021-11-05 11:50:00|6199|6199|6192|6190|6199|6199|6191|6190|8213
1636113300000|2021-11-05 11:55:00|6191|6191|6199|6198|6199|6198|6190|6189|17294
1636113600000|2021-11-05 12:00:00|6197|6194|6198|6197|6202|6201|6194|6193|115546
1636113900000|2021-11-05 12:05:00|6197|6196|6192|6190|6199|6198|6191|6190|6370
1636114200000|2021-11-05 12:10:00|6193|6191|6191|6189|6196|6195|6189|6188|9842
1636114500000|2021-11-05 12:15:00|6190|6190|6186|6185|6191|6190|6184|6183|7919
1636114800000|2021-11-05 12:20:00|6187|6186|6187|6186|6192|6191|6187|6185|4564
1636115100000|2021-11-05 12:25:00|6186|6185|6186|6184|6188|6187|6184|6183|5871
1636115400000|2021-11-05 12:30:00|6185|6185|6199|6198|6203|6201|6185|6184|11965
1636115700000|2021-11-05 12:35:00|6200|6199|6209|6208|6212|6211|6198|6196|24450
1636116000000|2021-11-05 12:40:00|6210|6209|6224|6223|6224|6223|6209|6208|25188
1636116300000|2021-11-05 12:45:00|6223|6222|6223|6221|6229|6227|6221|6219|27222
1636116600000|2021-11-05 12:50:00|6224|6222|6220|6219|6227|6225|6220|6218|8125
1636116900000|2021-11-05 12:55:00|6219|6218|6219|6217|6219|6218|6213|6212|15784
1636117200000|2021-11-05 13:00:00|6220|6218|6211|6209|6221|6220|6209|6208|10650
1636117500000|2021-11-05 13:05:00|6210|6210|6211|6210|6214|6213|6207|6206|11839
1636117800000|2021-11-05 13:10:00|6212|6211|6217|6215|6218|6217|6212|6210|9025
1636118100000|2021-11-05 13:15:00|6218|6216|6215|6214|6221|6219|6215|6214|4773
1636118400000|2021-11-05 13:20:00|6216|6215|6219|6217|6221|6220|6216|6215|31704
1636118700000|2021-11-05 13:25:00|6218|6216|6219|6217|6219|6218|6214|6212|4249
1636119000000|2021-11-05 13:30:00|6218|6218|6220|6218|6222|6221|6213|6212|28919
1636119300000|2021-11-05 13:35:00|6219|6219|6210|6209|6220|6219|6210|6209|16680
1636119600000|2021-11-05 13:40:00|6211|6210|6217|6216|6219|6217|6209|6207|15930
1636119900000|2021-11-05 13:45:00|6218|6217|6217|6216|6220|6218|6213|6211|22864
1636120200000|2021-11-05 13:50:00|6218|6215|6208|6207|6218|6217|6207|6206|10925
1636120500000|2021-11-05 13:55:00|6207|6206|6193|6192|6208|6206|6192|6190|29884
1636120800000|2021-11-05 14:00:00|6194|6191|6194|6193|6199|6198|6191|6190|23157
1636121100000|2021-11-05 14:05:00|6193|6192|6196|6194|6198|6197|6191|6190|13060
1636121400000|2021-11-05 14:10:00|6195|6195|6191|6190|6198|6196|6189|6188|13661
1636121700000|2021-11-05 14:15:00|6192|6189|6189|6188|6192|6191|6186|6185|10556
1636122000000|2021-11-05 14:20:00|6191|6189|6191|6190|6194|6192|6186|6185|16366
1636122300000|2021-11-05 14:25:00|6190|6189|6185|6184|6194|6193|6183|6182|14960
1636122600000|2021-11-05 14:30:00|6186|6185|6192|6191|6195|6194|6186|6185|40804
1636122900000|2021-11-05 14:35:00|6191|6190|6194|6192|6196|6194|6189|6188|10670
1636123200000|2021-11-05 14:40:00|6193|6193|6200|6199|6200|6199|6191|6190|10029
1636123500000|2021-11-05 14:45:00|6201|6198|6214|6212|6215|6213|6198|6197|16086
1636123800000|2021-11-05 14:50:00|6213|6213|6205|6204|6216|6215|6205|6204|14453
1636124100000|2021-11-05 14:55:00|6206|6205|6215|6213|6216|6214|6200|6199|12835
1636124400000|2021-11-05 15:00:00|6216|6214|6221|6219|6222|6221|6213|6212|13729
1636124700000|2021-11-05 15:05:00|6222|6220|6219|6218|6224|6223|6219|6217|13978
1636125000000|2021-11-05 15:10:00|6220|6219|6214|6213|6222|6220|6213|6212|6784
1636125300000|2021-11-05 15:15:00|6215|6214|6217|6216|6219|6218|6215|6214|5652
1636125600000|2021-11-05 15:20:00|6218|6217|6220|6218|6224|6223|6217|6216|19348
1636125900000|2021-11-05 15:25:00|6219|6219|6217|6216|6221|6220|6214|6213|10569
1636126200000|2021-11-05 15:30:00|6216|6215|6224|6222|6224|6223|6214|6213|13572
1636126500000|2021-11-05 15:35:00|6223|6223|6230|6229|6231|6230|6223|6222|38833
1636126800000|2021-11-05 15:40:00|6231|6228|6227|6226|6231|6230|6225|6224|28597
1636127100000|2021-11-05 15:45:00|6226|6225|6227|6226|6229|6228|6222|6221|20953
1636127400000|2021-11-05 15:50:00|6226|6225|6201|6199|6226|6225|6200|6199|50580
1636127700000|2021-11-05 15:55:00|6200|6200|6196|6193|6205|6204|6193|6191|35597
1636128000000|2021-11-05 16:00:00|6195|6194|6199|6198|6204|6203|6195|6194|15117
1636128300000|2021-11-05 16:05:00|6200|6199|6200|6199|6203|6202|6198|6197|10099
1636128600000|2021-11-05 16:10:00|6202|6200|6198|6196|6205|6203|6198|6195|2108
1636128900000|2021-11-05 16:15:00|6199|6197|6200|6198|6202|6199|6199|6197|2798
1636129200000|2021-11-05 16:20:00|6201|6199|6197|6195|6201|6199|6196|6194|1493
1636129500000|2021-11-05 16:25:00|6198|6194|6201|6199|6203|6200|6195|6193|3093
1636358400000|2021-11-08 08:00:00|6225|6219|6210|6208|6225|6220|6202|6200|74871
1636358700000|2021-11-08 08:05:00|6209|6207|6198|6196|6214|6210|6197|6194|36324
1636359000000|2021-11-08 08:10:00|6199|6195|6195|6192|6201|6198|6187|6186|39827
1636359300000|2021-11-08 08:15:00|6194|6191|6202|6201|6205|6203|6192|6190|19683
1636359600000|2021-11-08 08:20:00|6203|6202|6210|6207|6216|6214|6201|6199|20255
1636359900000|2021-11-08 08:25:00|6209|6206|6222|6221|6228|6226|6203|6202|27490
1636360200000|2021-11-08 08:30:00|6223|6222|6230|6228|6232|6231|6222|6221|26218
1636360500000|2021-11-08 08:35:00|6229|6227|6216|6213|6232|6230|6212|6210|45231
1636360800000|2021-11-08 08:40:00|6215|6214|6213|6211|6221|6220|6212|6210|6691
1636361100000|2021-11-08 08:45:00|6212|6210|6212|6209|6217|6216|6208|6206|9217
1636361400000|2021-11-08 08:50:00|6211|6210|6209|6207|6218|6216|6208|6206|31032
1636361700000|2021-11-08 08:55:00|6208|6206|6211|6210|6215|6214|6207|6206|12246
1636362000000|2021-11-08 09:00:00|6210|6209|6211|6210|6212|6211|6206|6205|7065
1636362300000|2021-11-08 09:05:00|6210|6209|6208|6207|6213|6212|6208|6206|8213
1636362600000|2021-11-08 09:10:00|6207|6206|6206|6205|6208|6207|6202|6201|5800
1636362900000|2021-11-08 09:15:00|6207|6206|6218|6217|6220|6218|6205|6204|9312
1636363200000|2021-11-08 09:20:00|6217|6216|6224|6222|6228|6226|6216|6215|7228
1636363500000|2021-11-08 09:25:00|6225|6223|6224|6222|6228|6227|6223|6221|6099
1636363800000|2021-11-08 09:30:00|6223|6223|6220|6218|6224|6223|6216|6215|5649
1636364100000|2021-11-08 09:35:00|6219|6217|6213|6212|6219|6218|6212|6210|12945
1636364400000|2021-11-08 09:40:00|6212|6211|6206|6205|6213|6212|6206|6205|18014
1636364700000|2021-11-08 09:45:00|6205|6204|6198|6197|6205|6204|6198|6197|28361
1636365000000|2021-11-08 09:50:00|6199|6198|6193|6191|6200|6199|6192|6191|23660
1636365300000|2021-11-08 09:55:00|6192|6192|6196|6194|6197|6196|6191|6190|19249
1636365600000|2021-11-08 10:00:00|6197|6195|6193|6192|6198|6196|6191|6190|11268
1636365900000|2021-11-08 10:05:00|6192|6191|6192|6191|6193|6192|6189|6188|12889
1636366200000|2021-11-08 10:10:00|6193|6192|6191|6190|6196|6194|6191|6190|5753
1636366500000|2021-11-08 10:15:00|6192|6191|6192|6191|6193|6192|6191|6190|9358
1636366800000|2021-11-08 10:20:00|6191|6190|6192|6191|6192|6191|6189|6188|9199
1636367100000|2021-11-08 10:25:00|6191|6190|6193|6191|6196|6195|6191|6190|7546
1636367400000|2021-11-08 10:30:00|6192|6190|6191|6190|6193|6192|6191|6190|7390
1636367700000|2021-11-08 10:35:00|6192|6191|6193|6192|6194|6193|6191|6190|6174
1636368000000|2021-11-08 10:40:00|6192|6191|6193|6192|6196|6195|6192|6191|10479
1636368300000|2021-11-08 10:45:00|6192|6191|6188|6187|6192|6191|6186|6185|13367
1636368600000|2021-11-08 10:50:00|6189|6188|6189|6187|6193|6192|6188|6187|10843
1636368900000|2021-11-08 10:55:00|6188|6188|6186|6185|6190|6189|6186|6185|9709
1636369200000|2021-11-08 11:00:00|6187|6186|6194|6192|6199|6198|6187|6186|8850
1636369500000|2021-11-08 11:05:00|6193|6193|6189|6188|6194|6193|6188|6187|10225
1636369800000|2021-11-08 11:10:00|6190|6189|6188|6187|6194|6193|6187|6186|8779
1636370100000|2021-11-08 11:15:00|6189|6188|6191|6189|6192|6191|6186|6185|10182
1636370400000|2021-11-08 11:20:00|6190|6190|6190|6189|6194|6193|6189|6188|6453
1636370700000|2021-11-08 11:25:00|6189|6188|6185|6184|6190|6189|6183|6182|19109
1636371000000|2021-11-08 11:30:00|6186|6185|6178|6176|6188|6187|6178|6176|16603
1636371300000|2021-11-08 11:35:00|6177|6177|6169|6168|6180|6179|6167|6166|28916
1636371600000|2021-11-08 11:40:00|6170|6169|6169|6168|6176|6174|6168|6167|16610
1636371900000|2021-11-08 11:45:00|6168|6167|6165|6164|6171|6170|6165|6164|9360
1636372200000|2021-11-08 11:50:00|6166|6165|6167|6166|6170|6169|6166|6165|9272
1636372500000|2021-11-08 11:55:00|6168|6167|6165|6164|6170|6169|6164|6163|10700
1636372800000|2021-11-08 12:00:00|6166|6163|6171|6170|6173|6172|6166|6163|22686
1636373100000|2021-11-08 12:05:00|6172|6171|6176|6174|6179|6178|6170|6169|5995
1636373400000|2021-11-08 12:10:00|6175|6175|6179|6178|6183|6182|6175|6174|10979
1636373700000|2021-11-08 12:15:00|6180|6179|6180|6178|6181|6180|6179|6178|2663
1636374000000|2021-11-08 12:20:00|6179|6179|6182|6181|6183|6182|6179|6178|4409
1636374300000|2021-11-08 12:25:00|6181|6179|6178|6177|6181|6180|6177|6176|6525
1636374600000|2021-11-08 12:30:00|6179|6178|6176|6175|6182|6181|6174|6172|8521
1636374900000|2021-11-08 12:35:00|6177|6176|6182|6181|6183|6182|6177|6175|3026
1636375200000|2021-11-08 12:40:00|6183|6182|6186|6185|6188|6187|6182|6180|8742
1636375500000|2021-11-08 12:45:00|6187|6186|6190|6189|6191|6190|6185|6184|4915
1636375800000|2021-11-08 12:50:00|6191|6190|6189|6188|6192|6191|6188|6187|5110
1636376100000|2021-11-08 12:55:00|6190|6187|6186|6185|6190|6189|6184|6183|10231
1636376400000|2021-11-08 13:00:00|6185|6184|6188|6187|6191|6190|6184|6183|10916
1636376700000|2021-11-08 13:05:00|6187|6186|6186|6184|6188|6187|6184|6183|2401
1636377000000|2021-11-08 13:10:00|6185|6185|6182|6181|6185|6185|6182|6181|3511
1636377300000|2021-11-08 13:15:00|6183|6182|6178|6177|6183|6182|6177|6176|6332
1636377600000|2021-11-08 13:20:00|6179|6176|6179|6178|6180|6179|6177|6176|5394
1636377900000|2021-11-08 13:25:00|6178|6177|6177|6176|6180|6178|6176|6175|5013
1636378200000|2021-11-08 13:30:00|6176|6175|6176|6175|6177|6176|6175|6174|5908
1636378500000|2021-11-08 13:35:00|6177|6176|6178|6177|6178|6177|6176|6176|3396
1636378800000|2021-11-08 13:40:00|6177|6176|6187|6186|6187|6186|6177|6176|5527
1636379100000|2021-11-08 13:45:00|6188|6187|6190|6188|6195|6194|6187|6186|44682
1636379400000|2021-11-08 13:50:00|6191|6189|6183|6182|6191|6190|6183|6182|7918
1636379700000|2021-11-08 13:55:00|6184|6183|6177|6176|6184|6183|6177|6176|18415
1636380000000|2021-11-08 14:00:00|6178|6177|6174|6172|6180|6178|6172|6171|11416
1636380300000|2021-11-08 14:05:00|6175|6173|6172|6171|6175|6174|6172|6171|2142
1636380600000|2021-11-08 14:10:00|6171|6170|6173|6172|6174|6173|6170|6169|7541
1636380900000|2021-11-08 14:15:00|6172|6171|6172|6171|6176|6175|6172|6171|13289
1636381200000|2021-11-08 14:20:00|6171|6170|6171|6170|6173|6172|6171|6170|6200
1636381500000|2021-11-08 14:25:00|6170|6169|6176|6175|6178|6176|6169|6168|16167
1636381800000|2021-11-08 14:30:00|6175|6174|6183|6182|6190|6189|6173|6172|30195
1636382100000|2021-11-08 14:35:00|6182|6181|6187|6186|6194|6193|6182|6180|13813
1636382400000|2021-11-08 14:40:00|6188|6187|6194|6192|6197|6195|6188|6187|29306
1636382700000|2021-11-08 14:45:00|6195|6193|6204|6203|6207|6206|6191|6189|25011
1636383000000|2021-11-08 14:50:00|6203|6202|6208|6207|6210|6209|6201|6200|9181
1636383300000|2021-11-08 14:55:00|6207|6206|6216|6215|6220|6219|6207|6205|23399
1636383600000|2021-11-08 15:00:00|6215|6214|6200|6198|6215|6214|6199|6198|13766
1636383900000|2021-11-08 15:05:00|6201|6199|6195|6194|6202|6201|6194|6193|7488
1636384200000|2021-11-08 15:10:00|6196|6195|6204|6203|6204|6203|6196|6194|10863
1636384500000|2021-11-08 15:15:00|6205|6204|6202|6200|6207|6205|6200|6198|8647
1636384800000|2021-11-08 15:20:00|6203|6201|6202|6201|6207|6205|6202|6201|10881
1636385100000|2021-11-08 15:25:00|6203|6202|6210|6208|6214|6213|6203|6201|7862
1636385400000|2021-11-08 15:30:00|6211|6209|6212|6210|6215|6213|6210|6208|8185
1636385700000|2021-11-08 15:35:00|6211|6211|6216|6214|6216|6215|6211|6211|10639
1636386000000|2021-11-08 15:40:00|6217|6215|6218|6217|6220|6218|6214|6213|13488
1636386300000|2021-11-08 15:45:00|6219|6218|6216|6214|6219|6218|6214|6213|14888
1636386600000|2021-11-08 15:50:00|6215|6215|6214|6213|6217|6216|6211|6210|13644
1636386900000|2021-11-08 15:55:00|6215|6214|6216|6214|6218|6217|6215|6214|6777
1636387200000|2021-11-08 16:00:00|6215|6213|6213|6212|6217|6215|6212|6211|23915
1636387500000|2021-11-08 16:05:00|6214|6213|6211|6210|6215|6214|6211|6210|12082
1636387800000|2021-11-08 16:10:00|6210|6209|6211|6210|6212|6211|6210|6209|15940
1636388100000|2021-11-08 16:15:00|6212|6211|6211|6210|6213|6212|6211|6210|15203
1636388400000|2021-11-08 16:20:00|6212|6211|6212|6211|6213|6212|6211|6210|15198
1636388700000|2021-11-08 16:25:00|6213|6212|6213|6212|6214|6213|6211|6209|7323
1636444800000|2021-11-09 08:00:00|6194|6190|6198|6196|6210|6206|6182|6180|21586
1636445100000|2021-11-09 08:05:00|6199|6197|6189|6187|6206|6202|6188|6186|15429
1636445400000|2021-11-09 08:10:00|6190|6186|6204|6202|6204|6202|6188|6186|6560
1636445700000|2021-11-09 08:15:00|6205|6203|6206|6203|6212|6210|6202|6201|11920
1636446000000|2021-11-09 08:20:00|6205|6202|6201|6200|6212|6210|6197|6196|23869
1636446300000|2021-11-09 08:25:00|6202|6201|6198|6197|6205|6204|6197|6195|11990
1636446600000|2021-11-09 08:30:00|6199|6198|6195|6193|6202|6200|6194|6193|10916
1636446900000|2021-11-09 08:35:00|6196|6194|6197|6195|6201|6199|6195|6193|10774
1636447200000|2021-11-09 08:40:00|6198|6196|6199|6197|6202|6201|6197|6196|10879
1636447500000|2021-11-09 08:45:00|6198|6196|6215|6213|6217|6215|6194|6193|15045
1636447800000|2021-11-09 08:50:00|6216|6214|6220|6219|6220|6219|6212|6211|11495
1636448100000|2021-11-09 08:55:00|6221|6220|6218|6217|6225|6223|6216|6215|12177
1636448400000|2021-11-09 09:00:00|6219|6218|6224|6222|6225|6224|6215|6214|18427
1636448700000|2021-11-09 09:05:00|6225|6223|6216|6214|6225|6224|6212|6211|15014
1636449000000|2021-11-09 09:10:00|6215|6213|6222|6221|6225|6223|6215|6213|6136
1636449300000|2021-11-09 09:15:00|6221|6220|6225|6223|6226|6225|6221|6220|4634
1636449600000|2021-11-09 09:20:00|6226|6224|6223|6222|6228|6227|6223|6222|9397
1636449900000|2021-11-09 09:25:00|6222|6221|6209|6208|6223|6222|6209|6208|18940
1636450200000|2021-11-09 09:30:00|6210|6209|6202|6201|6212|6211|6201|6200|13699
1636450500000|2021-11-09 09:35:00|6201|6200|6210|6209|6210|6209|6201|6200|12849
1636450800000|2021-11-09 09:40:00|6211|6210|6211|6210|6212|6211|6206|6205|8023
1636451100000|2021-11-09 09:45:00|6210|6209|6211|6210|6215|6214|6209|6207|6036
1636451400000|2021-11-09 09:50:00|6212|6209|6208|6207|6212|6210|6207|6206|7499
1636451700000|2021-11-09 09:55:00|6209|6208|6210|6208|6213|6212|6209|6207|9851
1636452000000|2021-11-09 10:00:00|6209|6207|6208|6207|6211|6209|6208|6207|7462
1636452300000|2021-11-09 10:05:00|6207|6206|6214|6213|6214|6213|6206|6205|10285
1636452600000|2021-11-09 10:10:00|6215|6214|6219|6218|6221|6220|6212|6211|5817
1636452900000|2021-11-09 10:15:00|6220|6219|6219|6217|6222|6220|6216|6215|6633
1636453200000|2021-11-09 10:20:00|6220|6218|6222|6221|6226|6225|6217|6216|11824
1636453500000|2021-11-09 10:25:00|6223|6222|6218|6217|6223|6222|6216|6214|6056
1636453800000|2021-11-09 10:30:00|6219|6218|6218|6216|6223|6221|6216|6215|7022
1636454100000|2021-11-09 10:35:00|6217|6215|6215|6214|6218|6216|6213|6212|8986
1636454400000|2021-11-09 10:40:00|6214|6213|6209|6208|6219|6217|6206|6205|19879
1636454700000|2021-11-09 10:45:00|6208|6207|6209|6208|6209|6208|6204|6202|16283
1636455000000|2021-11-09 10:50:00|6208|6207|6199|6197|6210|6208|6197|6196|18254
1636455300000|2021-11-09 10:55:00|6198|6198|6198|6197|6200|6199|6197|6196|8614
1636455600000|2021-11-09 11:00:00|6199|6198|6198|6197|6201|6200|6198|6197|9098
1636455900000|2021-11-09 11:05:00|6199|6196|6191|6190|6199|6196|6189|6188|20752
1636456200000|2021-11-09 11:10:00|6192|6191|6190|6188|6193|6192|6187|6186|17595
1636456500000|2021-11-09 11:15:00|6191|6189|6190|6189|6194|6193|6189|6187|10535
1636456800000|2021-11-09 11:20:00|6189|6188|6189|6188|6193|6192|6189|6187|6151
1636457100000|2021-11-09 11:25:00|6190|6189|6189|6187|6194|6192|6187|6186|13142
1636457400000|2021-11-09 11:30:00|6188|6186|6184|6182|6188|6187|6183|6181|19558
1636457700000|2021-11-09 11:35:00|6183|6183|6185|6183|6185|6184|6179|6178|24331
1636458000000|2021-11-09 11:40:00|6184|6184|6184|6183|6185|6184|6182|6181|5641
1636458300000|2021-11-09 11:45:00|6183|6182|6188|6187|6189|6187|6182|6181|6965
1636458600000|2021-11-09 11:50:00|6187|6186|6182|6181|6188|6187|6182|6181|3982
1636458900000|2021-11-09 11:55:00|6183|6182|6184|6183|6187|6186|6182|6181|8407
1636459200000|2021-11-09 12:00:00|6185|6184|6186|6185|6189|6187|6183|6182|5643
1636459500000|2021-11-09 12:05:00|6187|6184|6180|6179|6187|6185|6180|6178|16091
1636459800000|2021-11-09 12:10:00|6179|6178|6179|6177|6181|6180|6177|6176|14444
1636460100000|2021-11-09 12:15:00|6180|6178|6184|6183|6185|6184|6178|6177|18403
1636460400000|2021-11-09 12:20:00|6183|6182|6185|6183|6187|6186|6182|6181|5851
1636460700000|2021-11-09 12:25:00|6186|6184|6184|6183|6186|6185|6183|6182|5564
1636461000000|2021-11-09 12:30:00|6183|6182|6186|6185|6188|6187|6182|6181|6942
1636461300000|2021-11-09 12:35:00|6185|6184|6185|6184|6187|6186|6183|6182|10675
1636461600000|2021-11-09 12:40:00|6186|6185|6185|6184|6190|6189|6185|6184|6777
1636461900000|2021-11-09 12:45:00|6184|6183|6181|6180|6186|6184|6180|6179|29734
1636462200000|2021-11-09 12:50:00|6182|6181|6183|6182|6184|6183|6180|6179|7995
1636462500000|2021-11-09 12:55:00|6184|6183|6184|6182|6185|6184|6181|6180|22010
1636462800000|2021-11-09 13:00:00|6183|6183|6180|6179|6184|6183|6180|6179|4707
1636463100000|2021-11-09 13:05:00|6181|6180|6180|6179|6182|6181|6179|6178|7537
1636463400000|2021-11-09 13:10:00|6179|6178|6176|6175|6179|6178|6176|6175|11472
1636463700000|2021-11-09 13:15:00|6175|6174|6182|6180|6182|6180|6174|6173|12905
1636464000000|2021-11-09 13:20:00|6181|6179|6180|6179|6182|6181|6177|6176|14915
1636464300000|2021-11-09 13:25:00|6181|6180|6188|6187|6189|6187|6180|6179|12820
1636464600000|2021-11-09 13:30:00|6189|6188|6194|6193|6194|6193|6186|6185|13995
1636464900000|2021-11-09 13:35:00|6195|6194|6195|6194|6197|6196|6193|6192|8247
1636465200000|2021-11-09 13:40:00|6194|6193|6195|6194|6196|6195|6194|6193|7733
1636465500000|2021-11-09 13:45:00|6196|6195|6193|6192|6196|6195|6193|6192|6259
1636465800000|2021-11-09 13:50:00|6194|6193|6187|6186|6194|6193|6186|6185|10514
1636466100000|2021-11-09 13:55:00|6186|6185|6180|6179|6187|6186|6179|6178|10391
1636466400000|2021-11-09 14:00:00|6179|6178|6180|6178|6182|6181|6175|6174|12895
1636466700000|2021-11-09 14:05:00|6181|6179|6182|6181|6182|6181|6177|6175|8546
1636467000000|2021-11-09 14:10:00|6183|6182|6189|6187|6191|6190|6182|6181|13367
1636467300000|2021-11-09 14:15:00|6190|6188|6191|6189|6194|6193|6189|6187|10977
1636467600000|2021-11-09 14:20:00|6190|6188|6191|6189|6191|6190|6187|6186|9611
1636467900000|2021-11-09 14:25:00|6190|6190|6194|6193|6195|6194|6189|6188|26162
1636468200000|2021-11-09 14:30:00|6193|6192|6195|6194|6197|6196|6189|6188|9819
1636468500000|2021-11-09 14:35:00|6196|6195|6176|6175|6196|6195|6172|6171|20497
1636468800000|2021-11-09 14:40:00|6177|6176|6174|6173|6179|6178|6173|6172|15681
1636469100000|2021-11-09 14:45:00|6173|6172|6169|6167|6173|6172|6165|6164|34440
1636469400000|2021-11-09 14:50:00|6168|6168|6177|6175|6177|6176|6168|6167|19597
1636469700000|2021-11-09 14:55:00|6176|6176|6173|6172|6180|6178|6168|6167|11107
1636470000000|2021-11-09 15:00:00|6174|6173|6168|6167|6186|6184|6167|6166|19553
1636470300000|2021-11-09 15:05:00|6167|6166|6166|6165|6173|6172|6164|6162|21031
1636470600000|2021-11-09 15:10:00|6167|6166|6178|6177|6178|6177|6166|6165|24637
1636470900000|2021-11-09 15:15:00|6177|6176|6174|6172|6183|6181|6171|6170|14875
1636471200000|2021-11-09 15:20:00|6175|6173|6167|6166|6176|6175|6165|6163|21392
1636471500000|2021-11-09 15:25:00|6168|6167|6172|6170|6176|6175|6168|6167|11261
1636471800000|2021-11-09 15:30:00|6173|6171|6176|6174|6178|6177|6172|6170|13827
1636472100000|2021-11-09 15:35:00|6177|6175|6180|6179|6181|6180|6176|6175|7697
1636472400000|2021-11-09 15:40:00|6181|6180|6176|6174|6181|6180|6175|6174|11068
1636472700000|2021-11-09 15:45:00|6175|6173|6171|6169|6176|6175|6169|6168|7972
1636473000000|2021-11-09 15:50:00|6170|6170|6168|6167|6171|6170|6167|6166|8660
1636473300000|2021-11-09 15:55:00|6169|6168|6173|6172|6175|6174|6169|6168|11192
1636473600000|2021-11-09 16:00:00|6174|6173|6177|6176|6180|6179|6174|6172|5556
1636473900000|2021-11-09 16:05:00|6176|6175|6178|6177|6178|6177|6173|6172|17036
1636474200000|2021-11-09 16:10:00|6177|6176|6176|6175|6178|6177|6169|6168|14740
1636474500000|2021-11-09 16:15:00|6175|6174|6175|6173|6176|6175|6171|6169|5387
1636474800000|2021-11-09 16:20:00|6174|6174|6173|6172|6178|6177|6173|6172|20610
1636475100000|2021-11-09 16:25:00|6174|6173|6175|6173|6178|6176|6173|6172|14352
1636531200000|2021-11-10 08:00:00|6187|6181|6205|6202|6221|6219|6183|6181|33254
1636531500000|2021-11-10 08:05:00|6204|6201|6195|6193|6206|6203|6191|6190|6937
1636531800000|2021-11-10 08:10:00|6196|6194|6201|6199|6209|6207|6194|6192|23375
1636532100000|2021-11-10 08:15:00|6202|6200|6201|6198|6204|6202|6196|6195|9977
1636532400000|2021-11-10 08:20:00|6200|6197|6195|6194|6203|6201|6192|6191|10672
1636532700000|2021-11-10 08:25:00|6192|6193|6195|6194|6199|6197|6189|6188|31504
1636533000000|2021-11-10 08:30:00|6194|6193|6191|6189|6195|6194|6188|6187|9342
1636533300000|2021-11-10 08:35:00|6192|6190|6190|6187|6194|6192|6189|6187|7929
1636533600000|2021-11-10 08:40:00|6189|6186|6187|6185|6190|6189|6184|6183|12654
1636533900000|2021-11-10 08:45:00|6186|6184|6190|6188|6190|6189|6181|6180|13290
1636534200000|2021-11-10 08:50:00|6191|6189|6182|6181|6191|6189|6182|6181|3565
1636534500000|2021-11-10 08:55:00|6183|6182|6181|6180|6186|6185|6180|6179|9146
1636534800000|2021-11-10 09:00:00|6180|6179|6177|6175|6185|6184|6176|6174|9642
1636535100000|2021-11-10 09:05:00|6178|6176|6172|6170|6180|6178|6171|6170|9139
1636535400000|2021-11-10 09:10:00|6171|6169|6177|6174|6177|6175|6168|6165|8761
1636535700000|2021-11-10 09:15:00|6176|6175|6170|6168|6177|6175|6170|6168|4770
1636536000000|2021-11-10 09:20:00|6169|6169|6166|6164|6172|6170|6162|6161|18782
1636536300000|2021-11-10 09:25:00|6165|6163|6162|6160|6166|6164|6161|6160|13692
1636536600000|2021-11-10 09:30:00|6161|6159|6170|6169|6170|6169|6160|6159|19602
1636536900000|2021-11-10 09:35:00|6169|6168|6171|6169|6175|6173|6168|6166|7269
1636537200000|2021-11-10 09:40:00|6172|6170|6175|6174|6177|6175|6164|6163|12658
1636537500000|2021-11-10 09:45:00|6176|6173|6165|6164|6176|6173|6164|6162|42380
1636537800000|2021-11-10 09:50:00|6166|6165|6178|6177|6182|6180|6164|6163|25068
1636538100000|2021-11-10 09:55:00|6177|6176|6176|6175|6180|6179|6173|6172|6870
1636538400000|2021-11-10 10:00:00|6177|6176|6164|6162|6178|6177|6164|6162|17769
1636538700000|2021-11-10 10:05:00|6163|6161|6160|6158|6165|6164|6157|6156|43977
1636539000000|2021-11-10 10:10:00|6159|6157|6163|6162|6168|6166|6157|6156|22706
1636539300000|2021-11-10 10:15:00|6164|6163|6163|6162|6167|6166|6162|6161|12132
1636539600000|2021-11-10 10:20:00|6164|6163|6164|6163|6166|6165|6162|6161|16074
1636539900000|2021-11-10 10:25:00|6165|6164|6175|6174|6176|6174|6163|6162|9938
1636540200000|2021-11-10 10:30:00|6176|6175|6180|6178|6186|6185|6176|6175|17648
1636540500000|2021-11-10 10:35:00|6181|6179|6172|6170|6181|6179|6170|6169|6557
1636540800000|2021-11-10 10:40:00|6171|6171|6175|6174|6179|6178|6168|6167|10142
1636541100000|2021-11-10 10:45:00|6176|6175|6183|6182|6184|6183|6173|6172|10640
1636541400000|2021-11-10 10:50:00|6184|6183|6171|6170|6185|6184|6171|6170|22244
1636541700000|2021-11-10 10:55:00|6172|6171|6178|6177|6180|6179|6169|6168|7732
1636542000000|2021-11-10 11:00:00|6177|6176|6178|6177|6182|6181|6169|6168|40146
1636542300000|2021-11-10 11:05:00|6179|6178|6169|6167|6180|6179|6168|6167|44325
1636542600000|2021-11-10 11:10:00|6170|6168|6168|6166|6174|6172|6167|6166|16696
1636542900000|2021-11-10 11:15:00|6169|6167|6164|6163|6171|6170|6164|6162|14461
1636543200000|2021-11-10 11:20:00|6165|6162|6168|6167|6173|6172|6165|6162|14920
1636543500000|2021-11-10 11:25:00|6169|6168|6170|6169|6172|6171|6167|6166|9784
1636543800000|2021-11-10 11:30:00|6169|6168|6171|6170|6174|6172|6168|6167|16000
1636544100000|2021-11-10 11:35:00|6170|6169|6168|6166|6170|6169|6165|6164|3162
1636544400000|2021-11-10 11:40:00|6167|6167|6168|6166|6171|6169|6167|6166|3162
1636544700000|2021-11-10 11:45:00|6167|6165|6161|6159|6167|6165|6159|6158|23209
1636545000000|2021-11-10 11:50:00|6160|6160|6160|6158|6162|6161|6159|6158|12146
1636545300000|2021-11-10 11:55:00|6159|6159|6158|6157|6163|6162|6158|6157|7335
1636545600000|2021-11-10 12:00:00|6161|6160|6159|6158|6163|6161|6157|6156|11187
1636545900000|2021-11-10 12:05:00|6160|6157|6166|6164|6168|6167|6158|6157|8621
1636546200000|2021-11-10 12:10:00|6165|6165|6163|6162|6166|6165|6162|6161|4253
1636546500000|2021-11-10 12:15:00|6162|6161|6162|6161|6166|6165|6161|6160|9565
1636546800000|2021-11-10 12:20:00|6161|6160|6160|6159|6163|6162|6158|6157|6839
1636547100000|2021-11-10 12:25:00|6161|6160|6164|6163|6164|6163|6161|6160|5711
1636547400000|2021-11-10 12:30:00|6163|6162|6162|6161|6164|6163|6161|6160|17854
1636547700000|2021-11-10 12:35:00|6161|6160|6167|6165|6167|6165|6160|6159|6776
1636548000000|2021-11-10 12:40:00|6168|6166|6171|6170|6173|6171|6165|6163|9573
1636548300000|2021-11-10 12:45:00|6170|6169|6172|6170|6172|6171|6168|6166|7452
1636548600000|2021-11-10 12:50:00|6171|6171|6167|6166|6173|6171|6167|6165|3037
1636548900000|2021-11-10 12:55:00|6168|6167|6167|6166|6170|6169|6167|6165|1476
1636549200000|2021-11-10 13:00:00|6168|6167|6170|6168|6173|6172|6167|6166|9411
1636549500000|2021-11-10 13:05:00|6169|6167|6162|6160|6169|6167|6160|6159|13622
1636549800000|2021-11-10 13:10:00|6161|6161|6161|6160|6163|6162|6160|6159|5664
1636550100000|2021-11-10 13:15:00|6160|6159|6159|6157|6160|6159|6157|6156|9634
1636550400000|2021-11-10 13:20:00|6158|6156|6155|6154|6158|6157|6154|6153|32903
1636550700000|2021-11-10 13:25:00|6156|6153|6159|6158|6159|6158|6155|6153|7608
1636551000000|2021-11-10 13:30:00|6158|6157|6161|6160|6165|6164|6155|6154|13579
1636551300000|2021-11-10 13:35:00|6162|6161|6162|6161|6164|6163|6158|6157|6976
1636551600000|2021-11-10 13:40:00|6163|6162|6170|6168|6172|6170|6163|6161|4423
1636551900000|2021-11-10 13:45:00|6169|6169|6179|6177|6180|6178|6168|6167|10421
1636552200000|2021-11-10 13:50:00|6178|6176|6177|6176|6180|6179|6176|6175|12404
1636552500000|2021-11-10 13:55:00|6178|6177|6180|6179|6181|6180|6176|6175|11256
1636552800000|2021-11-10 14:00:00|6181|6180|6186|6184|6186|6185|6180|6178|14154
1636553100000|2021-11-10 14:05:00|6185|6185|6184|6183|6188|6187|6184|6183|15649
1636553400000|2021-11-10 14:10:00|6185|6182|6181|6179|6185|6183|6178|6177|10330
1636553700000|2021-11-10 14:15:00|6180|6180|6178|6177|6185|6183|6178|6177|4461
1636554000000|2021-11-10 14:20:00|6177|6176|6185|6183|6187|6186|6177|6176|18102
1636554300000|2021-11-10 14:25:00|6184|6182|6186|6185|6187|6185|6181|6179|10077
1636554600000|2021-11-10 14:30:00|6187|6186|6193|6192|6196|6195|6183|6182|23759
1636554900000|2021-11-10 14:35:00|6194|6193|6203|6202|6204|6203|6194|6192|28348
1636555200000|2021-11-10 14:40:00|6204|6203|6198|6197|6205|6204|6198|6197|12190
1636555500000|2021-11-10 14:45:00|6199|6198|6199|6197|6202|6201|6197|6196|8074
1636555800000|2021-11-10 14:50:00|6198|6198|6204|6203|6204|6203|6196|6195|11403
1636556100000|2021-11-10 14:55:00|6205|6204|6203|6202|6207|6205|6201|6200|18077
1636556400000|2021-11-10 15:00:00|6204|6203|6198|6197|6206|6205|6196|6195|14372
1636556700000|2021-11-10 15:05:00|6197|6196|6195|6194|6200|6199|6195|6194|8932
1636557000000|2021-11-10 15:10:00|6196|6195|6193|6191|6196|6195|6189|6188|10169
1636557300000|2021-11-10 15:15:00|6192|6190|6197|6196|6201|6200|6191|6190|11810
1636557600000|2021-11-10 15:20:00|6196|6195|6186|6185|6197|6195|6186|6185|18484
1636557900000|2021-11-10 15:25:00|6185|6184|6188|6186|6190|6188|6185|6184|7890
1636558200000|2021-11-10 15:30:00|6187|6185|6185|6184|6188|6187|6182|6181|9641
1636558500000|2021-11-10 15:35:00|6186|6185|6195|6193|6196|6194|6186|6184|11196
1636558800000|2021-11-10 15:40:00|6194|6192|6196|6194|6198|6196|6191|6190|12798
1636559100000|2021-11-10 15:45:00|6195|6195|6197|6196|6199|6198|6195|6194|7736
1636559400000|2021-11-10 15:50:00|6198|6197|6194|6193|6198|6197|6193|6192|12991
1636559700000|2021-11-10 15:55:00|6195|6194|6187|6186|6195|6194|6187|6186|6803
1636560000000|2021-11-10 16:00:00|6188|6187|6194|6192|6195|6193|6188|6187|12017
1636560300000|2021-11-10 16:05:00|6195|6193|6196|6195|6198|6197|6194|6192|16243
1636560600000|2021-11-10 16:10:00|6197|6196|6204|6202|6204|6203|6197|6196|27924
1636560900000|2021-11-10 16:15:00|6203|6203|6203|6201|6205|6204|6200|6199|13723
1636561200000|2021-11-10 16:20:00|6202|6202|6201|6200|6203|6202|6200|6199|20197
1636561500000|2021-11-10 16:25:00|6202|6199|6201|6199|6206|6204|6200|6198|27470
1636617600000|2021-11-11 08:00:00|6192|6186|6176|6174|6195|6192|6173|6170|29570
1636617900000|2021-11-11 08:05:00|6177|6175|6185|6184|6190|6188|6175|6173|30864
1636618200000|2021-11-11 08:10:00|6186|6183|6189|6187|6199|6197|6181|6179|23799
1636618500000|2021-11-11 08:15:00|6188|6186|6179|6177|6193|6191|6178|6176|33808
1636618800000|2021-11-11 08:20:00|6180|6178|6190|6188|6193|6192|6179|6178|44485
1636619100000|2021-11-11 08:25:00|6189|6189|6204|6202|6204|6202|6188|6186|6888
1636619400000|2021-11-11 08:30:00|6203|6201|6196|6195|6203|6201|6189|6187|15279
1636619700000|2021-11-11 08:35:00|6195|6194|6188|6187|6198|6196|6188|6186|8903
1636620000000|2021-11-11 08:40:00|6189|6186|6194|6192|6199|6198|6188|6186|3836
1636620300000|2021-11-11 08:45:00|6193|6193|6192|6190|6196|6194|6186|6185|9245
1636620600000|2021-11-11 08:50:00|6193|6189|6185|6183|6193|6190|6180|6179|18851
1636620900000|2021-11-11 08:55:00|6184|6182|6183|6182|6187|6186|6181|6179|8897
1636621200000|2021-11-11 09:00:00|6184|6183|6187|6185|6195|6194|6183|6182|22706
1636621500000|2021-11-11 09:05:00|6188|6186|6184|6182|6189|6187|6180|6178|11402
1636621800000|2021-11-11 09:10:00|6183|6183|6188|6186|6189|6187|6183|6181|4725
1636622100000|2021-11-11 09:15:00|6187|6185|6190|6188|6191|6189|6184|6182|7688
1636622400000|2021-11-11 09:20:00|6189|6187|6194|6192|6194|6193|6189|6187|9543
1636622700000|2021-11-11 09:25:00|6195|6193|6214|6212|6215|6213|6192|6191|15151
1636623000000|2021-11-11 09:30:00|6215|6213|6210|6208|6216|6215|6208|6206|8616
1636623300000|2021-11-11 09:35:00|6209|6209|6207|6205|6210|6209|6201|6200|8036
1636623600000|2021-11-11 09:40:00|6206|6204|6208|6206|6208|6207|6204|6203|4828
1636623900000|2021-11-11 09:45:00|6207|6205|6209|6208|6211|6210|6206|6205|4277
1636624200000|2021-11-11 09:50:00|6208|6207|6222|6220|6225|6224|6208|6207|29782
1636624500000|2021-11-11 09:55:00|6223|6221|6229|6227|6229|6227|6221|6219|10928
1636624800000|2021-11-11 10:00:00|6228|6226|6225|6223|6230|6228|6222|6221|22607
1636625100000|2021-11-11 10:05:00|6224|6222|6225|6224|6228|6227|6223|6222|23983
1636625400000|2021-11-11 10:10:00|6224|6223|6227|6226|6227|6226|6221|6219|23441
1636625700000|2021-11-11 10:15:00|6228|6227|6232|6231|6237|6236|6228|6227|22143
1636626000000|2021-11-11 10:20:00|6233|6232|6228|6226|6234|6233|6227|6226|19638
1636626300000|2021-11-11 10:25:00|6229|6227|6235|6234|6238|6236|6227|6226|14381
1636626600000|2021-11-11 10:30:00|6234|6233|6231|6230|6235|6234|6229|6228|12070
1636626900000|2021-11-11 10:35:00|6230|6229|6220|6219|6230|6229|6219|6218|17530
1636627200000|2021-11-11 10:40:00|6221|6220|6221|6220|6224|6223|6220|6219|6754
1636627500000|2021-11-11 10:45:00|6220|6219|6217|6216|6225|6224|6215|6214|22750
1636627800000|2021-11-11 10:50:00|6216|6215|6211|6210|6218|6217|6210|6209|5801
1636628100000|2021-11-11 10:55:00|6212|6211|6216|6215|6217|6216|6212|6211|12104
1636628400000|2021-11-11 11:00:00|6217|6216|6218|6216|6222|6221|6216|6215|10445
1636628700000|2021-11-11 11:05:00|6217|6217|6219|6218|6223|6222|6216|6215|9199
1636629000000|2021-11-11 11:10:00|6218|6217|6214|6212|6221|6220|6213|6211|8074
1636629300000|2021-11-11 11:15:00|6213|6211|6215|6213|6217|6215|6212|6211|5638
1636629600000|2021-11-11 11:20:00|6214|6214|6212|6211|6216|6215|6211|6210|7397
1636629900000|2021-11-11 11:25:00|6211|6210|6215|6214|6215|6214|6208|6207|8847
1636630200000|2021-11-11 11:30:00|6214|6213|6217|6216|6219|6217|6214|6212|8889
1636630500000|2021-11-11 11:35:00|6218|6217|6217|6216|6220|6219|6213|6212|12592
1636630800000|2021-11-11 11:40:00|6216|6215|6215|6214|6216|6215|6213|6211|2264
1636631100000|2021-11-11 11:45:00|6214|6213|6212|6211|6216|6215|6212|6211|5440
1636631400000|2021-11-11 11:50:00|6211|6210|6213|6212|6214|6213|6210|6209|6438
1636631700000|2021-11-11 11:55:00|6212|6211|6213|6211|6213|6212|6209|6208|4997
1636632000000|2021-11-11 12:00:00|6209|6208|6212|6211|6213|6211|6208|6207|1285
1636632300000|2021-11-11 12:05:00|6211|6210|6213|6211|6214|6213|6211|6210|2822
1636632600000|2021-11-11 12:10:00|6212|6210|6216|6215|6220|6218|6212|6210|8650
1636632900000|2021-11-11 12:15:00|6217|6216|6217|6216|6217|6216|6215|6213|3864
1636633200000|2021-11-11 12:20:00|6216|6215|6217|6215|6217|6216|6215|6214|2340
1636633500000|2021-11-11 12:25:00|6218|6216|6219|6218|6220|6219|6216|6215|5361
1636633800000|2021-11-11 12:30:00|6220|6217|6221|6219|6223|6222|6219|6217|6223
1636634100000|2021-11-11 12:35:00|6222|6220|6219|6218|6222|6221|6219|6218|3135
1636634400000|2021-11-11 12:40:00|6218|6217|6222|6221|6226|6224|6218|6217|29519
1636634700000|2021-11-11 12:45:00|6221|6220|6222|6220|6222|6221|6218|6217|14923
1636635000000|2021-11-11 12:50:00|6221|6221|6218|6217|6222|6221|6218|6217|4524
1636635300000|2021-11-11 12:55:00|6219|6218|6216|6215|6220|6219|6216|6215|9796
1636635600000|2021-11-11 13:00:00|6215|6214|6216|6214|6217|6216|6215|6214|6899
1636635900000|2021-11-11 13:05:00|6217|6215|6217|6216|6218|6217|6214|6213|6728
1636636200000|2021-11-11 13:10:00|6218|6217|6214|6212|6218|6217|6213|6212|5759
1636636500000|2021-11-11 13:15:00|6213|6213|6214|6213|6215|6213|6213|6212|3243
1636636800000|2021-11-11 13:20:00|6215|6214|6210|6209|6216|6214|6210|6209|6064
1636637100000|2021-11-11 13:25:00|6209|6208|6210|6209|6210|6209|6207|6205|5095
1636637400000|2021-11-11 13:30:00|6209|6208|6208|6207|6210|6208|6206|6205|6351
1636637700000|2021-11-11 13:35:00|6209|6208|6207|6206|6209|6208|6206|6205|5825
1636638000000|2021-11-11 13:40:00|6208|6207|6218|6217|6219|6217|6207|6205|5299
1636638300000|2021-11-11 13:45:00|6217|6216|6218|6217|6219|6218|6216|6215|4753
1636638600000|2021-11-11 13:50:00|6217|6216|6215|6214|6218|6217|6215|6214|3023
1636638900000|2021-11-11 13:55:00|6214|6213|6219|6218|6220|6219|6212|6211|14087
1636639200000|2021-11-11 14:00:00|6220|6219|6216|6214|6220|6219|6214|6213|3089
1636639500000|2021-11-11 14:05:00|6217|6215|6217|6216|6219|6218|6216|6214|3765
1636639800000|2021-11-11 14:10:00|6218|6217|6217|6216|6220|6219|6216|6215|15433
1636640100000|2021-11-11 14:15:00|6218|6217|6212|6210|6218|6217|6210|6209|12714
1636640400000|2021-11-11 14:20:00|6211|6209|6210|6209|6212|6211|6209|6208|19191
1636640700000|2021-11-11 14:25:00|6211|6210|6209|6208|6211|6210|6209|6207|9893
1636641000000|2021-11-11 14:30:00|6208|6207|6206|6205|6210|6208|6204|6203|14469
1636641300000|2021-11-11 14:35:00|6207|6206|6207|6206|6208|6207|6203|6202|8595
1636641600000|2021-11-11 14:40:00|6206|6205|6215|6213|6216|6214|6206|6205|7026
1636641900000|2021-11-11 14:45:00|6216|6214|6215|6214|6220|6219|6212|6211|5835
1636642200000|2021-11-11 14:50:00|6216|6215|6219|6218|6221|6220|6216|6215|6690
1636642500000|2021-11-11 14:55:00|6218|6217|6215|6214|6220|6218|6215|6214|13459
1636642800000|2021-11-11 15:00:00|6217|6215|6216|6215|6218|6217|6213|6212|17959
1636643100000|2021-11-11 15:05:00|6218|6214|6226|6225|6226|6225|6217|6214|24427
1636643400000|2021-11-11 15:10:00|6225|6224|6229|6227|6230|6229|6221|6220|6761
1636643700000|2021-11-11 15:15:00|6228|6228|6229|6228|6230|6229|6227|6226|7936
1636644000000|2021-11-11 15:20:00|6230|6227|6231|6230|6233|6231|6228|6227|11121
1636644300000|2021-11-11 15:25:00|6232|6231|6231|6229|6235|6234|6230|6229|7045
1636644600000|2021-11-11 15:30:00|6232|6230|6229|6227|6233|6231|6227|6226|9973
1636644900000|2021-11-11 15:35:00|6230|6228|6233|6232|6235|6234|6229|6227|13076
1636645200000|2021-11-11 15:40:00|6234|6233|6235|6234|6235|6234|6230|6229|20536
1636645500000|2021-11-11 15:45:00|6234|6233|6240|6238|6240|6239|6233|6232|18748
1636645800000|2021-11-11 15:50:00|6241|6239|6239|6238|6241|6239|6238|6237|5627
1636646100000|2021-11-11 15:55:00|6238|6237|6242|6240|6242|6240|6237|6236|12522
1636646400000|2021-11-11 16:00:00|6243|6241|6244|6243|6244|6243|6241|6239|11415
1636646700000|2021-11-11 16:05:00|6245|6242|6242|6241|6245|6244|6241|6240|11985
1636647000000|2021-11-11 16:10:00|6243|6242|6238|6237|6243|6242|6238|6237|7979
1636647300000|2021-11-11 16:15:00|6237|6236|6242|6241|6244|6243|6237|6236|10983
1636647600000|2021-11-11 16:20:00|6243|6242|6243|6242|6247|6246|6242|6241|25520
1636647900000|2021-11-11 16:25:00|6242|6241|6236|6234|6244|6243|6233|6231|28072
1636704000000|2021-11-12 08:00:00|6235|6233|6232|6230|6239|6235|6218|6216|28260
1636704300000|2021-11-12 08:05:00|6233|6231|6232|6230|6240|6237|6223|6220|11656
1636704600000|2021-11-12 08:10:00|6233|6229|6237|6235|6239|6236|6229|6226|13004
1636704900000|2021-11-12 08:15:00|6236|6234|6234|6232|6236|6235|6229|6226|5692
1636705200000|2021-11-12 08:20:00|6235|6233|6222|6220|6236|6235|6222|6220|6290
1636705500000|2021-11-12 08:25:00|6221|6219|6217|6215|6222|6220|6213|6211|15130
1636705800000|2021-11-12 08:30:00|6216|6216|6219|6218|6220|6218|6213|6212|16359
1636706100000|2021-11-12 08:35:00|6220|6219|6224|6222|6226|6225|6215|6213|17826
1636706400000|2021-11-12 08:40:00|6225|6223|6221|6218|6226|6225|6219|6218|26167
1636706700000|2021-11-12 08:45:00|6220|6217|6216|6214|6225|6223|6213|6212|24315
1636707000000|2021-11-12 08:50:00|6215|6215|6216|6215|6220|6218|6214|6212|22937
1636707300000|2021-11-12 08:55:00|6217|6214|6229|6226|6230|6229|6216|6214|10483
1636707600000|2021-11-12 09:00:00|6228|6225|6224|6222|6228|6225|6217|6216|12036
1636707900000|2021-11-12 09:05:00|6225|6221|6224|6222|6233|6231|6224|6221|7291
1636708200000|2021-11-12 09:10:00|6223|6221|6220|6217|6223|6222|6219|6217|9734
1636708500000|2021-11-12 09:15:00|6219|6218|6220|6218|6221|6220|6214|6213|3387
1636708800000|2021-11-12 09:20:00|6219|6219|6221|6220|6222|6221|6215|6214|6360
1636709100000|2021-11-12 09:25:00|6220|6219|6229|6227|6230|6228|6219|6217|3544
1636709400000|2021-11-12 09:30:00|6228|6226|6226|6225|6230|6229|6223|6222|11257
1636709700000|2021-11-12 09:35:00|6225|6224|6225|6224|6227|6225|6224|6223|3300
1636710000000|2021-11-12 09:40:00|6226|6225|6227|6226|6229|6228|6222|6220|10104
1636710300000|2021-11-12 09:45:00|6226|6225|6233|6231|6233|6232|6226|6225|9103
1636710600000|2021-11-12 09:50:00|6232|6230|6228|6226|6233|6231|6226|6225|6208
1636710900000|2021-11-12 09:55:00|6229|6225|6233|6231|6234|6232|6229|6225|8396
1636711200000|2021-11-12 10:00:00|6232|6230|6241|6238|6241|6240|6229|6227|10503
1636711500000|2021-11-12 10:05:00|6240|6239|6247|6245|6247|6246|6240|6239|10227
1636711800000|2021-11-12 10:10:00|6246|6246|6246|6244|6249|6248|6243|6242|16012
1636712100000|2021-11-12 10:15:00|6245|6245|6243|6241|6247|6246|6242|6240|5649
1636712400000|2021-11-12 10:20:00|6244|6242|6250|6248|6250|6249|6244|6242|12358
1636712700000|2021-11-12 10:25:00|6249|6247|6248|6246|6250|6248|6243|6241|7315
1636713000000|2021-11-12 10:30:00|6249|6247|6253|6252|6258|6257|6248|6245|17319
1636713300000|2021-11-12 10:35:00|6254|6251|6256|6253|6260|6259|6251|6250|38471
1636713600000|2021-11-12 10:40:00|6255|6254|6248|6246|6256|6255|6247|6245|11206
1636713900000|2021-11-12 10:45:00|6249|6247|6256|6254|6256|6255|6248|6247|7720
1636714200000|2021-11-12 10:50:00|6255|6255|6266|6264|6266|6265|6255|6254|33602
1636714500000|2021-11-12 10:55:00|6265|6265|6264|6263|6267|6266|6260|6259|31428
1636714800000|2021-11-12 11:00:00|6263|6262|6263|6262|6264|6263|6255|6254|29980
1636715100000|2021-11-12 11:05:00|6264|6261|6266|6264|6268|6267|6262|6261|5446
1636715400000|2021-11-12 11:10:00|6267|6265|6267|6266|6269|6268|6266|6265|2442
1636715700000|2021-11-12 11:15:00|6266|6265|6262|6260|6267|6266|6262|6260|2796
1636716000000|2021-11-12 11:20:00|6261|6261|6261|6260|6265|6264|6260|6259|4595
1636716300000|2021-11-12 11:25:00|6260|6259|6255|6254|6261|6260|6253|6252|4508
1636716600000|2021-11-12 11:30:00|6256|6255|6254|6253|6258|6257|6254|6253|8307
1636716900000|2021-11-12 11:35:00|6255|6254|6256|6255|6256|6255|6255|6254|1992
1636717200000|2021-11-12 11:40:00|6257|6256|6257|6256|6258|6257|6257|6255|1188
1636717500000|2021-11-12 11:45:00|6256|6255|6259|6257|6260|6258|6256|6255|2761
1636717800000|2021-11-12 11:50:00|6260|6258|6255|6254|6262|6260|6254|6252|4710
1636718100000|2021-11-12 11:55:00|6254|6253|6258|6257|6259|6258|6254|6253|4609
1636718400000|2021-11-12 12:00:00|6255|6254|6253|6251|6257|6255|6252|6251|4435
1636718700000|2021-11-12 12:05:00|6252|6252|6247|6246|6252|6252|6246|6245|4858
1636719000000|2021-11-12 12:10:00|6248|6245|6252|6251|6252|6251|6245|6244|3386
1636719300000|2021-11-12 12:15:00|6253|6252|6256|6254|6258|6257|6252|6251|9932
1636719600000|2021-11-12 12:20:00|6255|6255|6253|6252|6257|6256|6253|6252|1691
1636719900000|2021-11-12 12:25:00|6254|6253|6254|6252|6254|6253|6253|6252|1397
1636720200000|2021-11-12 12:30:00|6253|6251|6247|6246|6254|6251|6247|6246|5773
1636720500000|2021-11-12 12:35:00|6248|6247|6250|6249|6251|6249|6243|6241|4485
1636720800000|2021-11-12 12:40:00|6249|6248|6257|6256|6258|6256|6249|6248|5919
1636721100000|2021-11-12 12:45:00|6258|6257|6260|6258|6262|6261|6257|6256|13513
1636721400000|2021-11-12 12:50:00|6259|6259|6255|6253|6260|6259|6253|6251|4663
1636721700000|2021-11-12 12:55:00|6254|6254|6255|6253|6260|6259|6253|6252|9740
1636722000000|2021-11-12 13:00:00|6254|6254|6258|6257|6260|6259|6254|6254|6874
1636722300000|2021-11-12 13:05:00|6257|6256|6253|6252|6257|6257|6248|6247|33632
1636722600000|2021-11-12 13:10:00|6254|6253|6258|6257|6258|6257|6253|6252|9540
1636722900000|2021-11-12 13:15:00|6257|6256|6262|6261|6262|6261|6257|6256|4166
1636723200000|2021-11-12 13:20:00|6261|6260|6263|6262|6265|6264|6260|6258|10252
1636723500000|2021-11-12 13:25:00|6264|6263|6262|6261|6266|6265|6261|6260|15710
1636723800000|2021-11-12 13:30:00|6261|6260|6257|6255|6262|6261|6256|6255|5331
1636724100000|2021-11-12 13:35:00|6256|6254|6248|6247|6256|6255|6248|6247|8900
1636724400000|2021-11-12 13:40:00|6247|6246|6251|6250|6254|6253|6247|6246|5353
1636724700000|2021-11-12 13:45:00|6250|6249|6254|6253|6254|6253|6249|6248|4547
1636725000000|2021-11-12 13:50:00|6253|6252|6258|6257|6259|6258|6253|6252|6480
1636725300000|2021-11-12 13:55:00|6259|6256|6256|6255|6259|6258|6256|6254|7018
1636725600000|2021-11-12 14:00:00|6257|6254|6255|6254|6257|6255|6254|6253|3525
1636725900000|2021-11-12 14:05:00|6256|6255|6259|6258|6259|6258|6256|6254|11130
1636726200000|2021-11-12 14:10:00|6258|6257|6259|6258|6260|6259|6258|6257|6617
1636726500000|2021-11-12 14:15:00|6260|6259|6260|6259|6261|6260|6258|6257|8497
1636726800000|2021-11-12 14:20:00|6259|6258|6254|6253|6259|6258|6254|6253|5153
1636727100000|2021-11-12 14:25:00|6255|6254|6254|6253|6256|6255|6252|6251|7091
1636727400000|2021-11-12 14:30:00|6253|6252|6260|6258|6262|6260|6248|6246|23903
1636727700000|2021-11-12 14:35:00|6259|6257|6259|6257|6262|6260|6254|6253|13885
1636728000000|2021-11-12 14:40:00|6260|6258|6265|6264|6266|6265|6257|6256|8281
1636728300000|2021-11-12 14:45:00|6266|6265|6274|6272|6275|6274|6264|6263|14138
1636728600000|2021-11-12 14:50:00|6275|6273|6274|6272|6277|6276|6269|6268|13974
1636728900000|2021-11-12 14:55:00|6273|6271|6268|6266|6273|6272|6267|6265|18573
1636729200000|2021-11-12 15:00:00|6267|6265|6264|6262|6267|6266|6261|6260|15669
1636729500000|2021-11-12 15:05:00|6263|6261|6265|6264|6265|6264|6258|6257|9125
1636729800000|2021-11-12 15:10:00|6264|6263|6268|6267|6270|6268|6263|6261|20494
1636730100000|2021-11-12 15:15:00|6269|6268|6267|6266|6271|6270|6265|6264|13363
1636730400000|2021-11-12 15:20:00|6266|6265|6259|6258|6266|6265|6257|6256|10081
1636730700000|2021-11-12 15:25:00|6258|6257|6261|6260|6262|6261|6254|6253|25644
1636731000000|2021-11-12 15:30:00|6260|6259|6263|6261|6269|6268|6260|6259|16721
1636731300000|2021-11-12 15:35:00|6262|6262|6263|6261|6269|6268|6262|6261|11130
1636731600000|2021-11-12 15:40:00|6262|6260|6263|6262|6268|6267|6261|6260|6316
1636731900000|2021-11-12 15:45:00|6264|6263|6263|6262|6266|6264|6262|6261|11461
1636732200000|2021-11-12 15:50:00|6264|6263|6259|6258|6265|6264|6259|6258|8599
1636732500000|2021-11-12 15:55:00|6260|6259|6260|6259|6261|6260|6258|6256|25903
1636732800000|2021-11-12 16:00:00|6261|6260|6262|6261|6265|6264|6260|6259|12498
1636733100000|2021-11-12 16:05:00|6261|6260|6262|6261|6262|6261|6258|6257|7669
1636733400000|2021-11-12 16:10:00|6263|6262|6263|6262|6266|6265|6262|6261|12986
1636733700000|2021-11-12 16:15:00|6264|6263|6261|6260|6264|6263|6258|6256|20011
1636734000000|2021-11-12 16:20:00|6262|6261|6263|6261|6265|6264|6262|6261|13243
1636734300000|2021-11-12 16:25:00|6262|6260|6267|6266|6268|6267|6262|6260|19068
1636963200000|2021-11-15 08:00:00|6279|6276|6263|6261|6279|6277|6262|6260|25788
1636963500000|2021-11-15 08:05:00|6264|6262|6264|6263|6277|6275|6260|6257|12633
1636963800000|2021-11-15 08:10:00|6263|6262|6263|6261|6264|6263|6253|6251|16965
1636964100000|2021-11-15 08:15:00|6264|6262|6256|6254|6267|6266|6255|6253|5851
1636964400000|2021-11-15 08:20:00|6255|6255|6255|6253|6259|6258|6254|6253|6371
1636964700000|2021-11-15 08:25:00|6256|6254|6256|6254|6260|6259|6255|6253|5403
1636965000000|2021-11-15 08:30:00|6257|6255|6259|6256|6263|6261|6255|6253|10917
1636965300000|2021-11-15 08:35:00|6258|6257|6268|6266|6268|6267|6257|6255|4375
1636965600000|2021-11-15 08:40:00|6269|6267|6270|6269|6271|6269|6267|6266|5159
1636965900000|2021-11-15 08:45:00|6271|6270|6262|6261|6272|6271|6262|6260|16560
1636966200000|2021-11-15 08:50:00|6263|6262|6272|6271|6273|6272|6263|6262|12720
1636966500000|2021-11-15 08:55:00|6271|6270|6259|6257|6272|6271|6259|6257|8315
1636966800000|2021-11-15 09:00:00|6260|6258|6253|6252|6265|6263|6252|6251|15734
1636967100000|2021-11-15 09:05:00|6252|6251|6257|6255|6259|6258|6251|6250|17792
1636967400000|2021-11-15 09:10:00|6256|6254|6258|6257|6263|6261|6256|6254|18556
1636967700000|2021-11-15 09:15:00|6259|6258|6255|6254|6259|6258|6252|6251|16385
1636968000000|2021-11-15 09:20:00|6254|6253|6257|6256|6258|6257|6254|6252|20140
1636968300000|2021-11-15 09:25:00|6258|6257|6260|6259|6261|6260|6257|6256|9892
1636968600000|2021-11-15 09:30:00|6259|6258|6253|6252|6260|6258|6253|6252|14783
1636968900000|2021-11-15 09:35:00|6254|6253|6247|6246|6255|6254|6246|6245|15308
1636969200000|2021-11-15 09:40:00|6248|6247|6252|6251|6256|6254|6247|6246|9247
1636969500000|2021-11-15 09:45:00|6251|6250|6252|6251|6254|6253|6246|6245|14897
1636969800000|2021-11-15 09:50:00|6251|6250|6259|6258|6260|6258|6251|6249|9269
1636970100000|2021-11-15 09:55:00|6260|6259|6261|6259|6264|6262|6259|6258|21087
1636970400000|2021-11-15 10:00:00|6260|6258|6258|6257|6263|6262|6258|6256|5021
1636970700000|2021-11-15 10:05:00|6257|6256|6251|6250|6258|6257|6249|6247|10729
1636971000000|2021-11-15 10:10:00|6250|6249|6253|6252|6254|6252|6250|6248|6735
1636971300000|2021-11-15 10:15:00|6254|6253|6255|6254|6255|6254|6251|6250|8273
1636971600000|2021-11-15 10:20:00|6256|6253|6251|6250|6256|6254|6250|6249|7910
1636971900000|2021-11-15 10:25:00|6250|6249|6250|6249|6252|6251|6249|6248|7630
1636972200000|2021-11-15 10:30:00|6249|6248|6250|6248|6251|6250|6247|6245|16053
1636972500000|2021-11-15 10:35:00|6250|6247|6252|6250|6252|6250|6248|6245|806
1636972800000|2021-11-15 10:40:00|6251|6249|6249|6247|6252|6250|6248|6246|1860
1636973100000|2021-11-15 10:45:00|6250|6248|6241|6239|6250|6248|6239|6237|2852
1636973400000|2021-11-15 10:50:00|6239|6238|6241|6239|6242|6240|6238|6236|4539
1636973700000|2021-11-15 10:55:00|6242|6241|6245|6243|6246|6245|6242|6240|8563
1636974000000|2021-11-15 11:00:00|6244|6244|6239|6238|6245|6244|6238|6237|4146
1636974300000|2021-11-15 11:05:00|6238|6237|6234|6233|6238|6237|6234|6232|7537
1636974600000|2021-11-15 11:10:00|6235|6234|6239|6238|6241|6239|6234|6233|4898
1636974900000|2021-11-15 11:15:00|6238|6237|6239|6237|6243|6242|6236|6234|6131
1636975200000|2021-11-15 11:20:00|6238|6236|6242|6241|6242|6241|6235|6234|5300
1636975500000|2021-11-15 11:25:00|6241|6240|6231|6230|6242|6241|6231|6230|8540
1636975800000|2021-11-15 11:30:00|6232|6231|6226|6225|6233|6232|6226|6225|20937
1636976100000|2021-11-15 11:35:00|6227|6226|6225|6223|6228|6226|6222|6220|18133
1636976400000|2021-11-15 11:40:00|6224|6222|6226|6225|6226|6225|6223|6222|4601
1636976700000|2021-11-15 11:45:00|6225|6224|6220|6219|6226|6225|6220|6219|5770
1636977000000|2021-11-15 11:50:00|6219|6218|6221|6220|6222|6220|6217|6215|5460
1636977300000|2021-11-15 11:55:00|6220|6219|6221|6219|6222|6220|6218|6216|4472
1636977600000|2021-11-15 12:00:00|6220|6220|6222|6220|6223|6222|6218|6217|10969
1636977900000|2021-11-15 12:05:00|6221|6221|6226|6225|6227|6225|6221|6220|7454
1636978200000|2021-11-15 12:10:00|6227|6226|6231|6230|6232|6230|6227|6226|4945
1636978500000|2021-11-15 12:15:00|6232|6231|6226|6224|6232|6231|6226|6224|2729
1636978800000|2021-11-15 12:20:00|6227|6225|6227|6225|6228|6227|6225|6224|2931
1636979100000|2021-11-15 12:25:00|6228|6226|6227|6226|6229|6227|6225|6224|5429
1636979400000|2021-11-15 12:30:00|6226|6225|6230|6229|6231|6229|6224|6223|9832
1636979700000|2021-11-15 12:35:00|6229|6228|6231|6230|6232|6230|6229|6228|4675
1636980000000|2021-11-15 12:40:00|6230|6229|6228|6226|6230|6230|6227|6226|5680
1636980300000|2021-11-15 12:45:00|6227|6225|6228|6227|6230|6228|6226|6225|3574
1636980600000|2021-11-15 12:50:00|6227|6226|6234|6233|6234|6233|6227|6226|7277
1636980900000|2021-11-15 12:55:00|6233|6232|6230|6228|6234|6232|6229|6228|5990
1636981200000|2021-11-15 13:00:00|6229|6227|6225|6223|6229|6228|6224|6223|12021
1636981500000|2021-11-15 13:05:00|6224|6222|6215|6214|6225|6224|6215|6213|17627
1636981800000|2021-11-15 13:10:00|6216|6213|6220|6218|6222|6221|6216|6213|5904
1636982100000|2021-11-15 13:15:00|6219|6217|6225|6223|6226|6224|6218|6217|10503
1636982400000|2021-11-15 13:20:00|6226|6225|6222|6221|6226|6225|6221|6220|3557
1636982700000|2021-11-15 13:25:00|6223|6222|6222|6221|6223|6222|6221|6220|2285
1636983000000|2021-11-15 13:30:00|6223|6222|6231|6230|6232|6230|6222|6221|31211
1636983300000|2021-11-15 13:35:00|6230|6229|6229|6228|6233|6232|6229|6227|10781
1636983600000|2021-11-15 13:40:00|6230|6229|6225|6224|6233|6232|6225|6224|3710
1636983900000|2021-11-15 13:45:00|6226|6225|6219|6217|6227|6225|6218|6217|9000
1636984200000|2021-11-15 13:50:00|6220|6218|6218|6217|6223|6222|6218|6217|8331
1636984500000|2021-11-15 13:55:00|6219|6218|6216|6215|6222|6221|6216|6215|4497
1636984800000|2021-11-15 14:00:00|6217|6216|6222|6221|6226|6224|6217|6215|7284
1636985100000|2021-11-15 14:05:00|6223|6222|6224|6223|6229|6227|6222|6221|13367
1636985400000|2021-11-15 14:10:00|6223|6222|6222|6221|6225|6223|6221|6220|7486
1636985700000|2021-11-15 14:15:00|6223|6220|6220|6219|6223|6222|6220|6219|5496
1636986000000|2021-11-15 14:20:00|6221|6220|6221|6220|6223|6222|6220|6219|2818
1636986300000|2021-11-15 14:25:00|6222|6221|6223|6222|6224|6223|6219|6217|12172
1636986600000|2021-11-15 14:30:00|6222|6221|6217|6215|6226|6225|6216|6215|4721
1636986900000|2021-11-15 14:35:00|6216|6214|6211|6210|6216|6215|6211|6210|32054
1636987200000|2021-11-15 14:40:00|6212|6209|6205|6204|6213|6212|6204|6202|18562
1636987500000|2021-11-15 14:45:00|6206|6205|6207|6206|6210|6209|6205|6202|9426
1636987800000|2021-11-15 14:50:00|6206|6205|6207|6206|6207|6206|6203|6202|7556
1636988100000|2021-11-15 14:55:00|6208|6205|6213|6212|6214|6213|6208|6205|22978
1636988400000|2021-11-15 15:00:00|6212|6211|6209|6208|6213|6212|6205|6204|16092
1636988700000|2021-11-15 15:05:00|6208|6207|6213|6212|6215|6213|6208|6206|7402
1636989000000|2021-11-15 15:10:00|6214|6211|6213|6212|6217|6215|6212|6211|7804
1636989300000|2021-11-15 15:15:00|6214|6213|6216|6215|6221|6220|6214|6213|16602
1636989600000|2021-11-15 15:20:00|6215|6214|6214|6212|6220|6219|6213|6212|13248
1636989900000|2021-11-15 15:25:00|6213|6213|6214|6213|6219|6218|6213|6212|7328
1636990200000|2021-11-15 15:30:00|6213|6212|6214|6213|6217|6216|6210|6209|9564
1636990500000|2021-11-15 15:35:00|6215|6214|6217|6216|6217|6216|6212|6210|4656
1636990800000|2021-11-15 15:40:00|6216|6215|6221|6219|6222|6221|6216|6214|5504
1636991100000|2021-11-15 15:45:00|6220|6220|6222|6221|6224|6223|6218|6217|8334
1636991400000|2021-11-15 15:50:00|6221|6220|6222|6221|6224|6223|6221|6220|4099
1636991700000|2021-11-15 15:55:00|6223|6222|6221|6219|6223|6222|6219|6218|9397
1636992000000|2021-11-15 16:00:00|6220|6220|6219|6218|6222|6221|6219|6218|9020
1636992300000|2021-11-15 16:05:00|6220|6217|6221|6220|6223|6222|6219|6217|11737
1636992600000|2021-11-15 16:10:00|6222|6221|6231|6230|6231|6230|6221|6220|24228
1636992900000|2021-11-15 16:15:00|6230|6229|6226|6224|6231|6230|6224|6223|30885
1636993200000|2021-11-15 16:20:00|6224|6225|6225|6224|6226|6225|6219|6218|54450
1636993500000|2021-11-15 16:25:00|6224|6223|6222|6220|6226|6225|6217|6215|12994
1637049600000|2021-11-16 08:00:00|6249|6230|6232|6229|6249|6244|6219|6217|54130
1637049900000|2021-11-16 08:05:00|6233|6230|6224|6221|6242|6240|6222|6220|19971
1637050200000|2021-11-16 08:10:00|6225|6222|6211|6209|6226|6224|6211|6208|11082
1637050500000|2021-11-16 08:15:00|6210|6208|6218|6216|6219|6218|6205|6203|19454
1637050800000|2021-11-16 08:20:00|6217|6215|6215|6214|6220|6218|6211|6210|21452
1637051100000|2021-11-16 08:25:00|6214|6213|6235|6234|6238|6236|6213|6211|17948
1637051400000|2021-11-16 08:30:00|6236|6233|6232|6230|6239|6237|6229|6227|10918
1637051700000|2021-11-16 08:35:00|6233|6231|6247|6245|6247|6245|6228|6227|9369
1637052000000|2021-11-16 08:40:00|6246|6246|6239|6238|6249|6248|6239|6237|13471
1637052300000|2021-11-16 08:45:00|6238|6237|6235|6234|6242|6241|6234|6232|10074
1637052600000|2021-11-16 08:50:00|6234|6232|6232|6230|6236|6234|6231|6230|9876
1637052900000|2021-11-16 08:55:00|6231|6229|6237|6235|6239|6237|6228|6227|14599
1637053200000|2021-11-16 09:00:00|6238|6236|6237|6235|6243|6242|6233|6232|20623
1637053500000|2021-11-16 09:05:00|6236|6236|6242|6240|6243|6242|6235|6233|5129
1637053800000|2021-11-16 09:10:00|6243|6241|6246|6244|6246|6245|6241|6239|10482
1637054100000|2021-11-16 09:15:00|6247|6245|6253|6251|6257|6255|6247|6245|9043
1637054400000|2021-11-16 09:20:00|6252|6252|6252|6251|6253|6252|6247|6246|7885
1637054700000|2021-11-16 09:25:00|6253|6250|6254|6253|6258|6256|6251|6250|2662
1637055000000|2021-11-16 09:30:00|6255|6254|6260|6257|6260|6258|6251|6250|11588
1637055300000|2021-11-16 09:35:00|6259|6258|6258|6257|6261|6260|6257|6256|7444
1637055600000|2021-11-16 09:40:00|6259|6258|6260|6258|6262|6261|6257|6256|6018
1637055900000|2021-11-16 09:45:00|6259|6259|6264|6263|6266|6265|6257|6256|15901
1637056200000|2021-11-16 09:50:00|6263|6262|6263|6262|6266|6264|6259|6258|12544
1637056500000|2021-11-16 09:55:00|6264|6263|6269|6268|6270|6269|6263|6261|8627
1637056800000|2021-11-16 10:00:00|6270|6269|6276|6274|6276|6275|6269|6267|34781
1637057100000|2021-11-16 10:05:00|6275|6273|6284|6283|6285|6283|6273|6271|18569
1637057400000|2021-11-16 10:10:00|6283|6282|6277|6276|6285|6284|6276|6274|6061
1637057700000|2021-11-16 10:15:00|6276|6275|6275|6273|6277|6276|6272|6271|9344
1637058000000|2021-11-16 10:20:00|6276|6274|6284|6283|6284|6283|6274|6273|17791
1637058300000|2021-11-16 10:25:00|6285|6284|6282|6280|6287|6286|6280|6279|14131
1637058600000|2021-11-16 10:30:00|6283|6281|6275|6274|6284|6283|6273|6271|8866
1637058900000|2021-11-16 10:35:00|6274|6273|6264|6262|6275|6273|6263|6261|7592
1637059200000|2021-11-16 10:40:00|6263|6263|6264|6262|6265|6264|6259|6258|4083
1637059500000|2021-11-16 10:45:00|6263|6261|6263|6262|6267|6265|6261|6259|4953
1637059800000|2021-11-16 10:50:00|6264|6263|6267|6266|6267|6266|6261|6260|5526
1637060100000|2021-11-16 10:55:00|6268|6267|6268|6267|6270|6269|6265|6264|5850
1637060400000|2021-11-16 11:00:00|6269|6268|6264|6263|6271|6269|6264|6263|2457
1637060700000|2021-11-16 11:05:00|6263|6262|6270|6268|6271|6270|6261|6260|6247
1637061000000|2021-11-16 11:10:00|6269|6267|6270|6269|6270|6269|6266|6264|4917
1637061300000|2021-11-16 11:15:00|6271|6270|6270|6268|6275|6274|6269|6268|5066
1637061600000|2021-11-16 11:20:00|6271|6269|6275|6274|6276|6275|6270|6268|13730
1637061900000|2021-11-16 11:25:00|6274|6273|6287|6285|6288|6286|6272|6271|28533
1637062200000|2021-11-16 11:30:00|6288|6286|6296|6294|6296|6295|6287|6285|46168
1637062500000|2021-11-16 11:35:00|6295|6295|6294|6292|6299|6298|6290|6289|50697
1637062800000|2021-11-16 11:40:00|6293|6291|6293|6291|6295|6294|6291|6289|6482
1637063100000|2021-11-16 11:45:00|6294|6292|6296|6295|6299|6297|6293|6291|9528
1637063400000|2021-11-16 11:50:00|6297|6296|6297|6296|6299|6298|6295|6294|7069
1637063700000|2021-11-16 11:55:00|6298|6297|6307|6305|6308|6307|6298|6297|68908
1637064000000|2021-11-16 12:00:00|6305|6304|6300|6299|6306|6305|6300|6298|11406
1637064300000|2021-11-16 12:05:00|6299|6298|6303|6301|6303|6302|6294|6293|11437
1637064600000|2021-11-16 12:10:00|6302|6300|6300|6298|6305|6303|6299|6297|6322
1637064900000|2021-11-16 12:15:00|6299|6299|6300|6299|6302|6300|6298|6297|7574
1637065200000|2021-11-16 12:20:00|6299|6298|6302|6301|6302|6301|6296|6295|6579
1637065500000|2021-11-16 12:25:00|6303|6302|6301|6299|6304|6303|6299|6298|7843
1637065800000|2021-11-16 12:30:00|6300|6300|6302|6301|6302|6301|6300|6299|2970
1637066100000|2021-11-16 12:35:00|6301|6300|6302|6301|6304|6303|6299|6298|12750
1637066400000|2021-11-16 12:40:00|6301|6300|6301|6300|6302|6301|6299|6298|2583
1637066700000|2021-11-16 12:45:00|6302|6301|6301|6300|6302|6301|6299|6298|8654
1637067000000|2021-11-16 12:50:00|6302|6299|6307|6305|6307|6306|6300|6299|22929
1637067300000|2021-11-16 12:55:00|6306|6306|6312|6311|6313|6311|6306|6305|13559
1637067600000|2021-11-16 13:00:00|6313|6312|6319|6318|6320|6319|6310|6309|22549
1637067900000|2021-11-16 13:05:00|6320|6317|6320|6319|6323|6322|6316|6315|26247
1637068200000|2021-11-16 13:10:00|6321|6318|6321|6320|6324|6322|6317|6316|45404
1637068500000|2021-11-16 13:15:00|6320|6319|6315|6314|6321|6319|6312|6311|11448
1637068800000|2021-11-16 13:20:00|6314|6313|6312|6310|6315|6314|6310|6309|17087
1637069100000|2021-11-16 13:25:00|6311|6311|6310|6307|6315|6314|6310|6307|12248
1637069400000|2021-11-16 13:30:00|6313|6308|6319|6317|6320|6319|6311|6308|33145
1637069700000|2021-11-16 13:35:00|6320|6318|6326|6324|6330|6329|6319|6317|40287
1637070000000|2021-11-16 13:40:00|6325|6323|6323|6321|6328|6327|6322|6321|22423
1637070300000|2021-11-16 13:45:00|6324|6322|6325|6324|6328|6326|6322|6321|9040
1637070600000|2021-11-16 13:50:00|6326|6325|6328|6326|6335|6334|6326|6325|33676
1637070900000|2021-11-16 13:55:00|6327|6325|6325|6324|6328|6327|6322|6320|9835
1637071200000|2021-11-16 14:00:00|6324|6323|6325|6324|6327|6325|6321|6319|24654
1637071500000|2021-11-16 14:05:00|6326|6325|6325|6324|6327|6326|6322|6321|15549
1637071800000|2021-11-16 14:10:00|6326|6323|6326|6324|6328|6327|6323|6322|15751
1637072100000|2021-11-16 14:15:00|6327|6325|6314|6313|6329|6327|6313|6311|35385
1637072400000|2021-11-16 14:20:00|6315|6314|6316|6315|6318|6317|6314|6312|24010
1637072700000|2021-11-16 14:25:00|6315|6314|6316|6314|6318|6317|6314|6313|9195
1637073000000|2021-11-16 14:30:00|6317|6315|6320|6319|6323|6322|6314|6313|22884
1637073300000|2021-11-16 14:35:00|6321|6320|6307|6305|6322|6321|6306|6305|20191
1637073600000|2021-11-16 14:40:00|6306|6304|6307|6305|6308|6307|6302|6301|33280
1637073900000|2021-11-16 14:45:00|6308|6306|6313|6311|6314|6313|6306|6305|21185
1637074200000|2021-11-16 14:50:00|6314|6312|6314|6313|6317|6316|6310|6309|22496
1637074500000|2021-11-16 14:55:00|6315|6314|6313|6311|6317|6316|6309|6308|16695
1637074800000|2021-11-16 15:00:00|6312|6312|6311|6310|6314|6313|6310|6308|23858
1637075100000|2021-11-16 15:05:00|6310|6309|6306|6305|6312|6311|6306|6305|51282
1637075400000|2021-11-16 15:10:00|6305|6304|6300|6299|6308|6306|6297|6295|13041
1637075700000|2021-11-16 15:15:00|6301|6300|6296|6295|6303|6302|6295|6294|13972
1637076000000|2021-11-16 15:20:00|6295|6294|6296|6295|6298|6296|6291|6289|14799
1637076300000|2021-11-16 15:25:00|6297|6296|6300|6299|6304|6303|6296|6295|11199
1637076600000|2021-11-16 15:30:00|6301|6300|6304|6303|6304|6303|6301|6299|9965
1637076900000|2021-11-16 15:35:00|6303|6302|6295|6294|6304|6303|6295|6294|9483
1637077200000|2021-11-16 15:40:00|6296|6295|6290|6289|6296|6295|6287|6286|9967
1637077500000|2021-11-16 15:45:00|6289|6288|6292|6291|6293|6292|6289|6288|9307
1637077800000|2021-11-16 15:50:00|6293|6292|6290|6289|6293|6292|6289|6288|12512
1637078100000|2021-11-16 15:55:00|6289|6288|6281|6280|6291|6290|6281|6280|39207
1637078400000|2021-11-16 16:00:00|6280|6279|6285|6284|6285|6284|6279|6278|9808
1637078700000|2021-11-16 16:05:00|6286|6285|6290|6289|6291|6290|6286|6285|11878
1637079000000|2021-11-16 16:10:00|6291|6290|6293|6292|6293|6292|6288|6286|9297
1637079300000|2021-11-16 16:15:00|6292|6291|6293|6292|6295|6294|6291|6290|20733
1637079600000|2021-11-16 16:20:00|6294|6293|6290|6289|6295|6293|6290|6288|14272
1637079900000|2021-11-16 16:25:00|6291|6290|6291|6289|6293|6291|6284|6282|39676
1637136000000|2021-11-17 08:00:00|6290|6285|6281|6278|6300|6292|6276|6273|63562
1637136300000|2021-11-17 08:05:00|6280|6277|6282|6279|6284|6282|6275|6273|26280
1637136600000|2021-11-17 08:10:00|6281|6280|6266|6265|6287|6284|6266|6265|22455
1637136900000|2021-11-17 08:15:00|6265|6264|6271|6270|6275|6273|6261|6260|16513
1637137200000|2021-11-17 08:20:00|6272|6271|6280|6278|6280|6279|6269|6267|16649
1637137500000|2021-11-17 08:25:00|6279|6277|6285|6284|6287|6285|6278|6277|6575
1637137800000|2021-11-17 08:30:00|6286|6285|6289|6287|6291|6289|6282|6280|3037
1637138100000|2021-11-17 08:35:00|6288|6286|6286|6283|6292|6291|6283|6281|5629
1637138400000|2021-11-17 08:40:00|6285|6284|6288|6287|6288|6287|6283|6282|7399
1637138700000|2021-11-17 08:45:00|6289|6288|6281|6279|6291|6289|6279|6278|10727
1637139000000|2021-11-17 08:50:00|6280|6280|6284|6282|6288|6285|6280|6278|4650
1637139300000|2021-11-17 08:55:00|6283|6281|6279|6278|6283|6282|6274|6273|12565
1637139600000|2021-11-17 09:00:00|6278|6277|6275|6274|6278|6277|6273|6272|8419
1637139900000|2021-11-17 09:05:00|6274|6273|6268|6266|6275|6274|6265|6263|11429
1637140200000|2021-11-17 09:10:00|6269|6267|6264|6263|6270|6269|6264|6263|13721
1637140500000|2021-11-17 09:15:00|6263|6262|6256|6255|6265|6264|6255|6254|17634
1637140800000|2021-11-17 09:20:00|6255|6254|6257|6256|6258|6257|6246|6245|46853
1637141100000|2021-11-17 09:25:00|6256|6255|6261|6260|6261|6260|6253|6252|7531
1637141400000|2021-11-17 09:30:00|6262|6261|6260|6259|6264|6262|6255|6254|15743
1637141700000|2021-11-17 09:35:00|6259|6258|6266|6264|6267|6266|6259|6258|6362
1637142000000|2021-11-17 09:40:00|6265|6265|6267|6266|6269|6268|6264|6262|4770
1637142300000|2021-11-17 09:45:00|6266|6265|6263|6262|6268|6267|6262|6260|10457
1637142600000|2021-11-17 09:50:00|6264|6263|6261|6260|6264|6263|6259|6258|9870
1637142900000|2021-11-17 09:55:00|6260|6259|6257|6256|6261|6260|6257|6256|7441
1637143200000|2021-11-17 10:00:00|6258|6255|6254|6253|6259|6258|6253|6252|14663
1637143500000|2021-11-17 10:05:00|6253|6252|6253|6252|6255|6254|6249|6248|21059
1637143800000|2021-11-17 10:10:00|6252|6251|6246|6245|6252|6251|6245|6244|23001
1637144100000|2021-11-17 10:15:00|6245|6244|6243|6242|6246|6245|6242|6241|16912
1637144400000|2021-11-17 10:20:00|6242|6241|6237|6236|6245|6244|6237|6236|23919
1637144700000|2021-11-17 10:25:00|6238|6237|6234|6232|6240|6239|6231|6230|17780
1637145000000|2021-11-17 10:30:00|6233|6233|6233|6232|6234|6233|6231|6230|17110
1637145300000|2021-11-17 10:35:00|6232|6231|6234|6233|6238|6237|6231|6230|13444
1637145600000|2021-11-17 10:40:00|6233|6232|6237|6235|6238|6237|6233|6231|9834
1637145900000|2021-11-17 10:45:00|6236|6234|6243|6241|6243|6242|6234|6233|7710
1637146200000|2021-11-17 10:50:00|6244|6242|6251|6250|6252|6250|6244|6242|7177
1637146500000|2021-11-17 10:55:00|6250|6249|6254|6253|6255|6254|6250|6249|8206
1637146800000|2021-11-17 11:00:00|6253|6252|6256|6255|6256|6255|6252|6251|8950
1637147100000|2021-11-17 11:05:00|6255|6254|6254|6253|6257|6256|6253|6252|5099
1637147400000|2021-11-17 11:10:00|6253|6252|6252|6251|6255|6254|6251|6250|4195
1637147700000|2021-11-17 11:15:00|6251|6250|6257|6256|6259|6258|6251|6250|6132
1637148000000|2021-11-17 11:20:00|6258|6257|6257|6256|6261|6259|6257|6255|7157
1637148300000|2021-11-17 11:25:00|6256|6255|6255|6254|6256|6255|6252|6251|1750
1637148600000|2021-11-17 11:30:00|6254|6253|6254|6253|6258|6257|6252|6251|13201
1637148900000|2021-11-17 11:35:00|6253|6252|6251|6249|6254|6252|6248|6247|8541
1637149200000|2021-11-17 11:40:00|6250|6250|6252|6251|6252|6251|6248|6247|1828
1637149500000|2021-11-17 11:45:00|6253|6250|6248|6247|6253|6251|6247|6246|2505
1637149800000|2021-11-17 11:50:00|6247|6246|6249|6247|6252|6251|6247|6245|9546
1637150100000|2021-11-17 11:55:00|6248|6248|6253|6252|6253|6252|6247|6246|3849
1637150400000|2021-11-17 12:00:00|6252|6251|6251|6249|6256|6255|6249|6248|6948
1637150700000|2021-11-17 12:05:00|6250|6250|6251|6250|6252|6251|6249|6248|8717
1637151000000|2021-11-17 12:10:00|6252|6251|6247|6245|6252|6251|6246|6245|2748
1637151300000|2021-11-17 12:15:00|6248|6246|6247|6246|6248|6247|6246|6245|4129
1637151600000|2021-11-17 12:20:00|6248|6245|6249|6248|6250|6249|6247|6245|2917
1637151900000|2021-11-17 12:25:00|6248|6247|6251|6250|6251|6250|6248|6247|3402
1637152200000|2021-11-17 12:30:00|6250|6249|6250|6248|6252|6250|6248|6247|8166
1637152500000|2021-11-17 12:35:00|6249|6249|6247|6246|6249|6249|6247|6246|3388
1637152800000|2021-11-17 12:40:00|6248|6247|6252|6250|6252|6250|6245|6244|5356
1637153100000|2021-11-17 12:45:00|6251|6251|6249|6248|6252|6251|6247|6246|9120
1637153400000|2021-11-17 12:50:00|6250|6249|6250|6249|6251|6250|6248|6247|8603
1637153700000|2021-11-17 12:55:00|6251|6248|6251|6249|6253|6252|6248|6247|5100
1637154000000|2021-11-17 13:00:00|6252|6250|6249|6248|6252|6250|6249|6248|3599
1637154300000|2021-11-17 13:05:00|6248|6247|6250|6249|6251|6250|6248|6247|3416
1637154600000|2021-11-17 13:10:00|6251|6250|6255|6254|6255|6254|6249|6248|7837
1637154900000|2021-11-17 13:15:00|6256|6255|6257|6256|6258|6257|6255|6254|3484
1637155200000|2021-11-17 13:20:00|6256|6255|6257|6256|6257|6256|6256|6254|1485
1637155500000|2021-11-17 13:25:00|6256|6255|6259|6258|6259|6258|6255|6254|5474
1637155800000|2021-11-17 13:30:00|6258|6257|6255|6253|6260|6259|6255|6253|6899
1637156100000|2021-11-17 13:35:00|6256|6254|6253|6252|6257|6256|6252|6251|3132
1637156400000|2021-11-17 13:40:00|6254|6253|6254|6252|6257|6256|6253|6251|6478
1637156700000|2021-11-17 13:45:00|6253|6251|6256|6255|6257|6255|6249|6248|11035
1637157000000|2021-11-17 13:50:00|6255|6254|6254|6253|6257|6256|6253|6251|8192
1637157300000|2021-11-17 13:55:00|6255|6254|6255|6254|6258|6257|6254|6253|11988
1637157600000|2021-11-17 14:00:00|6254|6253|6256|6255|6256|6255|6252|6250|9395
1637157900000|2021-11-17 14:05:00|6257|6256|6257|6256|6257|6256|6255|6254|7579
1637158200000|2021-11-17 14:10:00|6258|6257|6256|6255|6258|6257|6255|6254|4931
1637158500000|2021-11-17 14:15:00|6255|6254|6256|6255|6257|6256|6254|6253|7466
1637158800000|2021-11-17 14:20:00|6257|6256|6257|6256|6258|6257|6254|6252|6437
1637159100000|2021-11-17 14:25:00|6256|6255|6271|6270|6271|6270|6254|6253|20126
1637159400000|2021-11-17 14:30:00|6270|6269|6267|6265|6275|6273|6266|6264|19128
1637159700000|2021-11-17 14:35:00|6266|6266|6269|6267|6269|6267|6259|6257|18743
1637160000000|2021-11-17 14:40:00|6268|6266|6272|6271|6275|6273|6267|6266|18265
1637160300000|2021-11-17 14:45:00|6273|6270|6279|6277|6283|6281|6272|6270|16163
1637160600000|2021-11-17 14:50:00|6278|6276|6267|6266|6279|6277|6267|6265|29248
1637160900000|2021-11-17 14:55:00|6266|6265|6266|6264|6269|6267|6258|6257|58724
1637161200000|2021-11-17 15:00:00|6265|6263|6270|6268|6273|6271|6264|6263|15069
1637161500000|2021-11-17 15:05:00|6269|6269|6268|6267|6270|6269|6265|6264|8761
1637161800000|2021-11-17 15:10:00|6269|6266|6271|6270|6272|6271|6266|6265|8084
1637162100000|2021-11-17 15:15:00|6270|6269|6267|6265|6270|6269|6265|6264|7338
1637162400000|2021-11-17 15:20:00|6266|6264|6278|6277|6278|6277|6265|6263|9959
1637162700000|2021-11-17 15:25:00|6277|6276|6276|6275|6278|6276|6270|6268|12662
1637163000000|2021-11-17 15:30:00|6277|6276|6280|6279|6281|6279|6275|6273|10725
1637163300000|2021-11-17 15:35:00|6279|6278|6282|6281|6283|6282|6278|6277|12525
1637163600000|2021-11-17 15:40:00|6281|6280|6278|6277|6285|6283|6275|6274|16117
1637163900000|2021-11-17 15:45:00|6279|6276|6275|6274|6279|6277|6275|6273|3238
1637164200000|2021-11-17 15:50:00|6274|6273|6271|6270|6276|6275|6269|6268|14930
1637164500000|2021-11-17 15:55:00|6270|6269|6273|6271|6275|6273|6269|6268|9511
1637164800000|2021-11-17 16:00:00|6272|6272|6271|6270|6276|6274|6271|6269|9276
1637165100000|2021-11-17 16:05:00|6272|6271|6274|6273|6276|6274|6270|6269|4973
1637165400000|2021-11-17 16:10:00|6273|6272|6276|6275|6277|6276|6272|6270|5541
1637165700000|2021-11-17 16:15:00|6275|6274|6275|6273|6276|6274|6272|6271|9804
1637166000000|2021-11-17 16:20:00|6274|6274|6277|6276|6279|6278|6274|6274|12058
1637166300000|2021-11-17 16:25:00|6276|6275|6275|6274|6278|6277|6273|6271|13202
1637222400000|2021-11-18 08:00:00|6281|6280|6256|6253|6290|6288|6256|6252|36962
1637222700000|2021-11-18 08:05:00|6255|6252|6266|6263|6268|6266|6253|6251|38081
1637223000000|2021-11-18 08:10:00|6267|6264|6279|6276|6280|6277|6264|6263|18456
1637223300000|2021-11-18 08:15:00|6278|6277|6276|6274|6279|6278|6271|6269|19145
1637223600000|2021-11-18 08:20:00|6277|6275|6285|6282|6286|6285|6277|6275|15489
1637223900000|2021-11-18 08:25:00|6284|6283|6291|6290|6294|6293|6284|6282|26090
1637224200000|2021-11-18 08:30:00|6292|6289|6305|6303|6305|6304|6288|6286|30823
1637224500000|2021-11-18 08:35:00|6304|6304|6304|6302|6305|6304|6298|6297|11995
1637224800000|2021-11-18 08:40:00|6303|6301|6291|6290|6304|6302|6291|6290|8185
1637225100000|2021-11-18 08:45:00|6290|6289|6290|6289|6291|6289|6285|6283|7505
1637225400000|2021-11-18 08:50:00|6291|6290|6290|6289|6293|6291|6288|6287|5265
1637225700000|2021-11-18 08:55:00|6291|6290|6286|6285|6292|6290|6285|6284|13054
1637226000000|2021-11-18 09:00:00|6287|6286|6299|6296|6299|6297|6286|6285|8312
1637226300000|2021-11-18 09:05:00|6298|6297|6302|6300|6304|6303|6296|6295|12824
1637226600000|2021-11-18 09:10:00|6301|6301|6302|6301|6309|6307|6301|6300|34388
1637226900000|2021-11-18 09:15:00|6301|6300|6305|6303|6305|6303|6297|6295|10682
1637227200000|2021-11-18 09:20:00|6304|6302|6307|6306|6308|6307|6302|6300|10632
1637227500000|2021-11-18 09:25:00|6308|6307|6309|6308|6312|6311|6303|6301|10772
1637227800000|2021-11-18 09:30:00|6310|6309|6297|6296|6310|6309|6294|6292|10528
1637228100000|2021-11-18 09:35:00|6298|6295|6294|6293|6300|6298|6293|6291|16072
1637228400000|2021-11-18 09:40:00|6293|6292|6291|6290|6296|6295|6290|6289|14959
1637228700000|2021-11-18 09:45:00|6290|6289|6286|6285|6291|6290|6284|6282|15998
1637229000000|2021-11-18 09:50:00|6285|6284|6286|6285|6286|6285|6282|6281|3479
1637229300000|2021-11-18 09:55:00|6285|6284|6288|6287|6289|6287|6285|6283|7002
1637229600000|2021-11-18 10:00:00|6289|6286|6283|6281|6292|6291|6282|6281|5350
1637229900000|2021-11-18 10:05:00|6282|6282|6286|6285|6286|6285|6278|6277|29323
1637230200000|2021-11-18 10:10:00|6287|6286|6285|6283|6288|6286|6282|6281|9386
1637230500000|2021-11-18 10:15:00|6284|6282|6285|6284|6286|6285|6280|6279|3340
1637230800000|2021-11-18 10:20:00|6287|6286|6284|6283|6291|6289|6282|6281|10197
1637231100000|2021-11-18 10:25:00|6285|6282|6288|6287|6289|6287|6281|6279|2098
1637231400000|2021-11-18 10:30:00|6289|6286|6292|6291|6293|6292|6284|6283|11280
1637231700000|2021-11-18 10:35:00|6293|6292|6291|6289|6295|6293|6287|6286|6046
1637232000000|2021-11-18 10:40:00|6290|6290|6291|6289|6294|6292|6287|6286|4500
1637232300000|2021-11-18 10:45:00|6290|6288|6284|6282|6290|6289|6283|6282|3837
1637232600000|2021-11-18 10:50:00|6283|6281|6284|6283|6288|6286|6281|6280|9470
1637232900000|2021-11-18 10:55:00|6285|6284|6286|6284|6288|6287|6284|6283|3186
1637233200000|2021-11-18 11:00:00|6285|6283|6281|6279|6285|6284|6280|6279|4557
1637233500000|2021-11-18 11:05:00|6280|6280|6285|6284|6285|6284|6278|6277|3972
1637233800000|2021-11-18 11:10:00|6284|6283|6284|6282|6287|6285|6282|6280|3314
1637234100000|2021-11-18 11:15:00|6285|6283|6286|6284|6287|6285|6283|6282|3392
1637234400000|2021-11-18 11:20:00|6285|6285|6290|6289|6292|6290|6285|6284|20280
1637234700000|2021-11-18 11:25:00|6291|6290|6294|6292|6296|6295|6290|6289|19449
1637235000000|2021-11-18 11:30:00|6295|6293|6287|6286|6295|6294|6287|6286|8702
1637235300000|2021-11-18 11:35:00|6286|6285|6292|6291|6293|6292|6286|6285|9886
1637235600000|2021-11-18 11:40:00|6291|6290|6288|6287|6292|6291|6288|6286|5582
1637235900000|2021-11-18 11:45:00|6289|6288|6293|6292|6294|6293|6288|6287|2906
1637236200000|2021-11-18 11:50:00|6292|6291|6293|6292|6294|6293|6289|6288|2795
1637236500000|2021-11-18 11:55:00|6292|6291|6288|6287|6292|6291|6288|6287|1892
1637236800000|2021-11-18 12:00:00|6290|6286|6284|6283|6290|6289|6284|6282|11375
1637237100000|2021-11-18 12:05:00|6283|6282|6285|6284|6286|6285|6282|6281|5871
1637237400000|2021-11-18 12:10:00|6286|6285|6287|6286|6289|6288|6284|6283|7218
1637237700000|2021-11-18 12:15:00|6288|6287|6288|6287|6289|6288|6285|6284|2638
1637238000000|2021-11-18 12:20:00|6287|6286|6288|6287|6290|6288|6286|6285|1945
1637238300000|2021-11-18 12:25:00|6287|6286|6286|6285|6291|6290|6286|6285|5558
1637238600000|2021-11-18 12:30:00|6285|6284|6286|6284|6287|6286|6284|6283|3387
1637238900000|2021-11-18 12:35:00|6285|6283|6281|6280|6285|6284|6281|6280|2562
1637239200000|2021-11-18 12:40:00|6280|6279|6278|6276|6282|6281|6277|6275|1661
1637239500000|2021-11-18 12:45:00|6277|6275|6282|6281|6283|6282|6277|6275|3201
1637239800000|2021-11-18 12:50:00|6281|6280|6283|6282|6284|6282|6280|6279|3602
1637240100000|2021-11-18 12:55:00|6284|6283|6284|6282|6285|6284|6282|6281|2785
1637240400000|2021-11-18 13:00:00|6285|6283|6283|6282|6289|6287|6283|6282|7746
1637240700000|2021-11-18 13:05:00|6282|6281|6285|6283|6287|6286|6282|6281|3684
1637241000000|2021-11-18 13:10:00|6284|6282|6284|6283|6286|6285|6283|6282|3727
1637241300000|2021-11-18 13:15:00|6285|6284|6289|6287|6289|6288|6285|6283|5166
1637241600000|2021-11-18 13:20:00|6290|6288|6289|6287|6291|6290|6287|6286|10468
1637241900000|2021-11-18 13:25:00|6288|6288|6286|6285|6290|6289|6284|6283|5802
1637242200000|2021-11-18 13:30:00|6287|6284|6286|6285|6287|6286|6283|6282|5827
1637242500000|2021-11-18 13:35:00|6287|6286|6294|6293|6295|6294|6287|6286|13248
1637242800000|2021-11-18 13:40:00|6295|6294|6292|6291|6297|6295|6289|6287|9327
1637243100000|2021-11-18 13:45:00|6291|6290|6297|6296|6299|6297|6291|6290|8329
1637243400000|2021-11-18 13:50:00|6296|6295|6292|6290|6296|6295|6291|6290|7481
1637243700000|2021-11-18 13:55:00|6293|6291|6292|6290|6293|6292|6288|6286|4276
1637244000000|2021-11-18 14:00:00|6291|6291|6286|6284|6292|6291|6285|6284|9132
1637244300000|2021-11-18 14:05:00|6287|6285|6288|6287|6292|6291|6284|6283|4539
1637244600000|2021-11-18 14:10:00|6287|6286|6290|6288|6290|6289|6286|6285|3639
1637244900000|2021-11-18 14:15:00|6289|6289|6293|6291|6295|6294|6289|6289|3188
1637245200000|2021-11-18 14:20:00|6292|6292|6288|6287|6293|6292|6288|6287|3073
1637245500000|2021-11-18 14:25:00|6289|6288|6282|6280|6289|6288|6280|6279|16332
1637245800000|2021-11-18 14:30:00|6281|6281|6265|6264|6282|6281|6265|6264|32144
1637246100000|2021-11-18 14:35:00|6264|6263|6275|6274|6276|6275|6261|6260|38701
1637246400000|2021-11-18 14:40:00|6274|6273|6269|6268|6279|6277|6268|6267|19272
1637246700000|2021-11-18 14:45:00|6268|6267|6276|6274|6280|6279|6267|6266|20876
1637247000000|2021-11-18 14:50:00|6275|6275|6274|6273|6276|6275|6268|6267|15662
1637247300000|2021-11-18 14:55:00|6275|6274|6276|6274|6277|6275|6273|6271|5948
1637247600000|2021-11-18 15:00:00|6275|6273|6282|6280|6282|6281|6275|6273|3415
1637247900000|2021-11-18 15:05:00|6281|6281|6274|6273|6282|6281|6273|6272|8843
1637248200000|2021-11-18 15:10:00|6275|6274|6267|6265|6275|6274|6262|6261|21774
1637248500000|2021-11-18 15:15:00|6266|6264|6267|6264|6270|6268|6264|6263|3883
1637248800000|2021-11-18 15:20:00|6266|6263|6261|6260|6267|6265|6257|6255|31128
1637249100000|2021-11-18 15:25:00|6262|6261|6265|6264|6266|6265|6259|6257|14207
1637249400000|2021-11-18 15:30:00|6266|6263|6264|6262|6272|6270|6263|6261|16508
1637249700000|2021-11-18 15:35:00|6265|6263|6265|6263|6268|6267|6261|6260|17195
1637250000000|2021-11-18 15:40:00|6264|6264|6263|6261|6272|6271|6262|6261|15168
1637250300000|2021-11-18 15:45:00|6264|6262|6270|6268|6271|6269|6262|6261|17108
1637250600000|2021-11-18 15:50:00|6271|6269|6270|6269|6273|6272|6268|6267|7909
1637250900000|2021-11-18 15:55:00|6269|6268|6272|6271|6273|6272|6268|6267|13294
1637251200000|2021-11-18 16:00:00|6273|6272|6268|6266|6273|6272|6267|6266|19871
1637251500000|2021-11-18 16:05:00|6269|6267|6270|6268|6274|6273|6269|6267|20264
1637251800000|2021-11-18 16:10:00|6269|6269|6264|6262|6269|6269|6264|6262|10536
1637252100000|2021-11-18 16:15:00|6263|6263|6267|6265|6271|6269|6263|6263|31272
1637252400000|2021-11-18 16:20:00|6268|6266|6270|6269|6272|6271|6267|6266|19944
1637252700000|2021-11-18 16:25:00|6271|6270|6267|6265|6271|6270|6265|6264|16553
1637308800000|2021-11-19 08:00:00|6310|6308|6294|6291|6334|6330|6294|6291|44260
1637309100000|2021-11-19 08:05:00|6293|6290|6285|6283|6298|6295|6276|6273|31586
1637309400000|2021-11-19 08:10:00|6284|6282|6280|6278|6285|6283|6273|6270|18206
1637309700000|2021-11-19 08:15:00|6281|6279|6287|6285|6290|6288|6281|6279|10288
1637310000000|2021-11-19 08:20:00|6286|6286|6286|6284|6289|6287|6282|6281|5789
1637310300000|2021-11-19 08:25:00|6285|6283|6295|6293|6300|6298|6283|6282|4771
1637310600000|2021-11-19 08:30:00|6294|6294|6295|6293|6299|6297|6294|6292|8049
1637310900000|2021-11-19 08:35:00|6294|6292|6292|6290|6299|6297|6291|6290|6161
1637311200000|2021-11-19 08:40:00|6293|6291|6293|6291|6294|6292|6289|6288|2880
1637311500000|2021-11-19 08:45:00|6292|6290|6287|6285|6293|6292|6286|6285|8527
1637311800000|2021-11-19 08:50:00|6286|6286|6287|6285|6292|6291|6285|6284|4024
1637312100000|2021-11-19 08:55:00|6286|6284|6287|6285|6289|6288|6282|6281|3841
1637312400000|2021-11-19 09:00:00|6286|6284|6289|6288|6291|6289|6286|6284|2700
1637312700000|2021-11-19 09:05:00|6288|6287|6287|6286|6289|6287|6284|6283|3042
1637313000000|2021-11-19 09:10:00|6286|6284|6288|6287|6289|6288|6284|6283|6295
1637313300000|2021-11-19 09:15:00|6287|6286|6281|6280|6288|6287|6279|6278|10489
1637313600000|2021-11-19 09:20:00|6282|6281|6274|6272|6282|6281|6273|6272|7621
1637313900000|2021-11-19 09:25:00|6275|6273|6251|6249|6275|6273|6250|6249|63440
1637314200000|2021-11-19 09:30:00|6250|6250|6236|6233|6250|6250|6228|6227|77978
1637314500000|2021-11-19 09:35:00|6235|6234|6213|6210|6236|6234|6211|6210|48666
1637314800000|2021-11-19 09:40:00|6212|6209|6208|6206|6216|6215|6201|6200|67670
1637315100000|2021-11-19 09:45:00|6207|6207|6215|6213|6228|6227|6206|6204|35420
1637315400000|2021-11-19 09:50:00|6216|6214|6199|6198|6219|6218|6192|6191|68518
1637315700000|2021-11-19 09:55:00|6198|6197|6200|6198|6205|6203|6195|6193|33120
1637316000000|2021-11-19 10:00:00|6201|6199|6189|6187|6203|6202|6185|6184|42032
1637316300000|2021-11-19 10:05:00|6188|6188|6188|6187|6193|6192|6183|6182|56387
1637316600000|2021-11-19 10:10:00|6187|6186|6179|6177|6188|6187|6171|6170|64588
1637316900000|2021-11-19 10:15:00|6178|6178|6193|6191|6200|6199|6175|6174|37503
1637317200000|2021-11-19 10:20:00|6192|6190|6193|6190|6205|6203|6187|6185|25944
1637317500000|2021-11-19 10:25:00|6194|6191|6195|6194|6203|6202|6192|6190|18361
1637317800000|2021-11-19 10:30:00|6194|6193|6191|6189|6195|6194|6185|6183|22045
1637318100000|2021-11-19 10:35:00|6192|6190|6186|6185|6193|6191|6183|6182|12046
1637318400000|2021-11-19 10:40:00|6187|6186|6186|6184|6197|6195|6185|6183|11920
1637318700000|2021-11-19 10:45:00|6185|6185|6185|6182|6191|6189|6176|6174|47347
1637319000000|2021-11-19 10:50:00|6184|6181|6180|6178|6191|6190|6171|6169|488590
1637319300000|2021-11-19 10:55:00|6181|6179|6191|6190|6193|6192|6178|6176|380657
1637319600000|2021-11-19 11:00:00|6192|6189|6180|6178|6197|6196|6180|6178|30109
1637319900000|2021-11-19 11:05:00|6179|6177|6177|6175|6182|6180|6168|6167|60181
1637320200000|2021-11-19 11:10:00|6176|6174|6168|6166|6181|6179|6165|6163|37869
1637320500000|2021-11-19 11:15:00|6167|6167|6180|6178|6184|6182|6167|6164|14876
1637320800000|2021-11-19 11:20:00|6179|6179|6170|6169|6180|6179|6169|6167|18676
1637321100000|2021-11-19 11:25:00|6171|6170|6168|6166|6176|6174|6166|6165|22244
1637321400000|2021-11-19 11:30:00|6169|6167|6161|6160|6170|6168|6161|6160|13151
1637321700000|2021-11-19 11:35:00|6162|6161|6162|6160|6165|6164|6157|6156|28106
1637322000000|2021-11-19 11:40:00|6161|6161|6162|6160|6166|6165|6155|6153|23805
1637322300000|2021-11-19 11:45:00|6161|6159|6159|6157|6167|6165|6157|6156|15274
1637322600000|2021-11-19 11:50:00|6158|6158|6161|6159|6164|6162|6156|6155|15210
1637322900000|2021-11-19 11:55:00|6160|6160|6158|6157|6163|6162|6156|6155|21551
1637323200000|2021-11-19 12:00:00|||||||||19
1637323500000|2021-11-19 12:05:00|6159|6154|6167|6165|6167|6166|6155|6154|301534
1637323800000|2021-11-19 12:10:00|6166|6166|6159|6158|6168|6167|6158|6157|15342
1637324100000|2021-11-19 12:15:00|6160|6159|6155|6154|6162|6161|6154|6152|10239
1637324400000|2021-11-19 12:20:00|6154|6153|6155|6153|6155|6154|6151|6150|28585
1637324700000|2021-11-19 12:25:00|6154|6152|6154|6152|6157|6156|6152|6150|10744
1637325000000|2021-11-19 12:30:00|6153|6153|6152|6151|6155|6153|6144|6143|76699
1637325300000|2021-11-19 12:35:00|6153|6152|6144|6143|6157|6155|6142|6140|35140
1637325600000|2021-11-19 12:40:00|6143|6142|6135|6134|6144|6143|6132|6130|34845
1637325900000|2021-11-19 12:45:00|6134|6133|6124|6122|6134|6133|6121|6120|45681
1637326200000|2021-11-19 12:50:00|6123|6121|6108|6106|6124|6122|6107|6106|76557
1637326500000|2021-11-19 12:55:00|6107|6105|6103|6102|6111|6110|6102|6100|51937
1637326800000|2021-11-19 13:00:00|6104|6103|6096|6094|6104|6103|6094|6093|81082
1637327100000|2021-11-19 13:05:00|6097|6095|6092|6091|6099|6098|6085|6084|39584
1637327400000|2021-11-19 13:10:00|6091|6090|6095|6094|6103|6102|6086|6085|45125
1637327700000|2021-11-19 13:15:00|6094|6093|6098|6096|6102|6100|6091|6090|52470
1637328000000|2021-11-19 13:20:00|6097|6097|6098|6096|6101|6100|6087|6086|43259
1637328300000|2021-11-19 13:25:00|6099|6097|6110|6108|6116|6114|6097|6096|27152
1637328600000|2021-11-19 13:30:00|6109|6109|6107|6105|6114|6113|6105|6103|24153
1637328900000|2021-11-19 13:35:00|6106|6106|6115|6113|6115|6114|6106|6104|12544
1637329200000|2021-11-19 13:40:00|6114|6114|6127|6125|6127|6126|6114|6113|14030
1637329500000|2021-11-19 13:45:00|6128|6126|6131|6129|6138|6137|6127|6126|26643
1637329800000|2021-11-19 13:50:00|6130|6128|6130|6128|6132|6130|6123|6121|12819
1637330100000|2021-11-19 13:55:00|6129|6127|6121|6120|6130|6129|6119|6118|24365
1637330400000|2021-11-19 14:00:00|6120|6119|6112|6110|6120|6119|6112|6110|16923
1637330700000|2021-11-19 14:05:00|6113|6111|6115|6114|6117|6116|6110|6109|9950
1637331000000|2021-11-19 14:10:00|6116|6115|6143|6142|6146|6145|6112|6110|46161
1637331300000|2021-11-19 14:15:00|6144|6141|6158|6156|6167|6166|6142|6140|71999
1637331600000|2021-11-19 14:20:00|6159|6157|6163|6160|6169|6167|6159|6157|13064
1637331900000|2021-11-19 14:25:00|6164|6161|6159|6156|6168|6166|6156|6155|9874
1637332200000|2021-11-19 14:30:00|6158|6157|6156|6154|6165|6163|6149|6147|31650
1637332500000|2021-11-19 14:35:00|6157|6155|6143|6141|6158|6156|6135|6133|14226
1637332800000|2021-11-19 14:40:00|6144|6140|6152|6150|6152|6150|6140|6139|6762
1637333100000|2021-11-19 14:45:00|6151|6149|6163|6161|6164|6162|6149|6147|12043
1637333400000|2021-11-19 14:50:00|6164|6162|6155|6153|6166|6164|6148|6146|31160
1637333700000|2021-11-19 14:55:00|6154|6154|6162|6160|6162|6160|6153|6152|8862
1637334000000|2021-11-19 15:00:00|6161|6159|6146|6144|6162|6160|6144|6143|17167
1637334300000|2021-11-19 15:05:00|6145|6143|6143|6141|6149|6147|6139|6138|10904
1637334600000|2021-11-19 15:10:00|6142|6140|6148|6146|6151|6149|6136|6135|3545
1637334900000|2021-11-19 15:15:00|6147|6147|6157|6155|6158|6157|6142|6140|8782
1637335200000|2021-11-19 15:20:00|6156|6156|6153|6151|6157|6156|6152|6150|6570
1637335500000|2021-11-19 15:25:00|6154|6152|6139|6137|6154|6152|6139|6137|14905
1637335800000|2021-11-19 15:30:00|6138|6138|6145|6143|6146|6145|6136|6134|24079
1637336100000|2021-11-19 15:35:00|6144|6144|6148|6147|6153|6152|6144|6144|13842
1637336400000|2021-11-19 15:40:00|6149|6146|6159|6157|6160|6159|6149|6146|12716
1637336700000|2021-11-19 15:45:00|6158|6158|6159|6158|6160|6159|6155|6153|11045
1637337000000|2021-11-19 15:50:00|6160|6159|6160|6159|6166|6165|6159|6156|20241
1637337300000|2021-11-19 15:55:00|6161|6160|6158|6156|6164|6163|6157|6156|8541
1637337600000|2021-11-19 16:00:00|6157|6155|6162|6161|6163|6162|6153|6151|12355
1637337900000|2021-11-19 16:05:00|6161|6160|6154|6152|6161|6160|6151|6149|14054
1637338200000|2021-11-19 16:10:00|6153|6153|6151|6150|6154|6153|6149|6148|11765
1637338500000|2021-11-19 16:15:00|6152|6151|6152|6151|6155|6154|6149|6148|26198
1637338800000|2021-11-19 16:20:00|6153|6150|6150|6149|6155|6154|6150|6149|25941
1637339100000|2021-11-19 16:25:00|6151|6148|6162|6160|6163|6161|6150|6148|34373
1637568000000|2021-11-22 08:00:00|6174|6170|6179|6176|6186|6181|6168|6166|9972
1637568300000|2021-11-22 08:05:00|6178|6177|6173|6170|6179|6177|6164|6162|12850
1637568600000|2021-11-22 08:10:00|6174|6171|6165|6163|6177|6174|6157|6155|8716
1637568900000|2021-11-22 08:15:00|6166|6164|6194|6191|6195|6193|6166|6163|14609
1637569200000|2021-11-22 08:20:00|6193|6192|6185|6183|6194|6192|6180|6178|9333
1637569500000|2021-11-22 08:25:00|6184|6182|6179|6177|6184|6182|6161|6160|17003
1637569800000|2021-11-22 08:30:00|6180|6178|6176|6174|6180|6179|6169|6167|9715
1637570100000|2021-11-22 08:35:00|6175|6173|6168|6166|6176|6174|6166|6165|7435
1637570400000|2021-11-22 08:40:00|6167|6165|6171|6169|6172|6171|6163|6162|11927
1637570700000|2021-11-22 08:45:00|6172|6170|6176|6174|6183|6181|6172|6170|8067
1637571000000|2021-11-22 08:50:00|6175|6175|6163|6162|6177|6176|6161|6160|12859
1637571300000|2021-11-22 08:55:00|6164|6161|6154|6153|6164|6161|6152|6151|22802
1637571600000|2021-11-22 09:00:00|6153|6152|6151|6150|6157|6155|6151|6150|15697
1637571900000|2021-11-22 09:05:00|6152|6151|6148|6147|6155|6154|6141|6140|18316
1637572200000|2021-11-22 09:10:00|6147|6146|6148|6147|6154|6152|6146|6144|13749
1637572500000|2021-11-22 09:15:00|6147|6146|6144|6143|6149|6147|6138|6136|11473
1637572800000|2021-11-22 09:20:00|6143|6142|6151|6150|6152|6151|6143|6142|30922
1637573100000|2021-11-22 09:25:00|6152|6151|6152|6151|6160|6159|6151|6150|23358
1637573400000|2021-11-22 09:30:00|6153|6152|6148|6147|6155|6153|6146|6145|20203
1637573700000|2021-11-22 09:35:00|6149|6148|6152|6150|6155|6154|6149|6148|8746
1637574000000|2021-11-22 09:40:00|6151|6151|6154|6152|6159|6158|6151|6151|20910
1637574300000|2021-11-22 09:45:00|6153|6151|6143|6142|6155|6153|6143|6141|16414
1637574600000|2021-11-22 09:50:00|6142|6141|6150|6149|6150|6149|6141|6140|12428
1637574900000|2021-11-22 09:55:00|6151|6150|6158|6157|6159|6158|6150|6149|7551
1637575200000|2021-11-22 10:00:00|6159|6158|6160|6159|6165|6164|6157|6156|7310
1637575500000|2021-11-22 10:05:00|6161|6160|6170|6169|6170|6169|6159|6157|7792
1637575800000|2021-11-22 10:10:00|6169|6168|6170|6169|6173|6172|6167|6166|9221
1637576100000|2021-11-22 10:15:00|6171|6170|6166|6165|6172|6170|6163|6162|5819
1637576400000|2021-11-22 10:20:00|6165|6164|6168|6167|6171|6170|6165|6164|7604
1637576700000|2021-11-22 10:25:00|6169|6168|6173|6171|6173|6172|6167|6166|1991
1637577000000|2021-11-22 10:30:00|6172|6172|6163|6162|6175|6174|6163|6161|9602
1637577300000|2021-11-22 10:35:00|6162|6161|6160|6158|6166|6164|6159|6158|3060
1637577600000|2021-11-22 10:40:00|6159|6159|6165|6163|6165|6163|6159|6158|6325
1637577900000|2021-11-22 10:45:00|6166|6164|6162|6161|6166|6164|6162|6160|4741
1637578200000|2021-11-22 10:50:00|6163|6162|6162|6161|6163|6162|6158|6157|2345
1637578500000|2021-11-22 10:55:00|6163|6162|6161|6160|6164|6163|6158|6157|7973
1637578800000|2021-11-22 11:00:00|6160|6159|6167|6166|6169|6168|6160|6159|4518
1637579100000|2021-11-22 11:05:00|6168|6167|6170|6169|6171|6170|6166|6165|6092
1637579400000|2021-11-22 11:10:00|6169|6168|6167|6166|6171|6169|6166|6165|4160
1637579700000|2021-11-22 11:15:00|6168|6167|6165|6164|6169|6168|6164|6163|7629
1637580000000|2021-11-22 11:20:00|6166|6163|6172|6171|6173|6172|6166|6163|3404
1637580300000|2021-11-22 11:25:00|6173|6172|6172|6171|6176|6174|6171|6170|4426
1637580600000|2021-11-22 11:30:00|6171|6170|6174|6173|6174|6173|6171|6170|2728
1637580900000|2021-11-22 11:35:00|6175|6174|6181|6179|6182|6180|6174|6173|8465
1637581200000|2021-11-22 11:40:00|6180|6177|6178|6177|6180|6179|6176|6175|6728
1637581500000|2021-11-22 11:45:00|6177|6176|6169|6168|6178|6177|6169|6168|12871
1637581800000|2021-11-22 11:50:00|6170|6169|6140|6138|6171|6170|6134|6132|80226
1637582100000|2021-11-22 11:55:00|6139|6139|6131|6130|6142|6141|6127|6125|25891
1637582400000|2021-11-22 12:00:00|6132|6133|6149|6148|6151|6149|6132|6133|9875
1637582700000|2021-11-22 12:05:00|6150|6149|6154|6152|6158|6156|6148|6147|9217
1637583000000|2021-11-22 12:10:00|6155|6153|6145|6143|6155|6153|6144|6143|25206
1637583300000|2021-11-22 12:15:00|6144|6142|6147|6145|6150|6148|6143|6141|8766
1637583600000|2021-11-22 12:20:00|6146|6144|6144|6142|6151|6149|6142|6141|9556
1637583900000|2021-11-22 12:25:00|6143|6143|6149|6147|6151|6149|6143|6142|2585
1637584200000|2021-11-22 12:30:00|6150|6148|6153|6151|6156|6155|6150|6147|5404
1637584500000|2021-11-22 12:35:00|6152|6150|6144|6142|6153|6151|6144|6142|1816
1637584800000|2021-11-22 12:40:00|6143|6143|6143|6142|6146|6144|6142|6141|2442
1637585100000|2021-11-22 12:45:00|6144|6143|6146|6144|6148|6146|6144|6142|4362
1637585400000|2021-11-22 12:50:00|6147|6146|6143|6142|6151|6150|6142|6140|21197
1637585700000|2021-11-22 12:55:00|6144|6143|6146|6144|6146|6145|6142|6141|5410
1637586000000|2021-11-22 13:00:00|6145|6143|6145|6144|6146|6145|6140|6139|8513
1637586300000|2021-11-22 13:05:00|6146|6145|6142|6141|6147|6146|6141|6140|5392
1637586600000|2021-11-22 13:10:00|6141|6140|6131|6129|6141|6140|6130|6128|11818
1637586900000|2021-11-22 13:15:00|6132|6130|6128|6126|6133|6132|6124|6123|18652
1637587200000|2021-11-22 13:20:00|6127|6125|6127|6126|6128|6127|6124|6122|8527
1637587500000|2021-11-22 13:25:00|6128|6127|6133|6132|6134|6132|6127|6126|15240
1637587800000|2021-11-22 13:30:00|6132|6131|6136|6135|6140|6138|6132|6130|15067
1637588100000|2021-11-22 13:35:00|6135|6134|6134|6133|6137|6136|6131|6130|13115
1637588400000|2021-11-22 13:40:00|6135|6132|6137|6136|6141|6140|6131|6130|12703
1637588700000|2021-11-22 13:45:00|6138|6137|6144|6143|6148|6145|6137|6136|11655
1637589000000|2021-11-22 13:50:00|6145|6144|6149|6147|6149|6148|6141|6140|7318
1637589300000|2021-11-22 13:55:00|6148|6148|6140|6138|6152|6151|6139|6138|7998
1637589600000|2021-11-22 14:00:00|6139|6139|6156|6154|6157|6154|6138|6137|21296
1637589900000|2021-11-22 14:05:00|6155|6153|6140|6138|6156|6153|6139|6138|3283
1637590200000|2021-11-22 14:10:00|6141|6139|6141|6140|6144|6143|6140|6138|8213
1637590500000|2021-11-22 14:15:00|6140|6139|6148|6146|6151|6150|6140|6139|14508
1637590800000|2021-11-22 14:20:00|6149|6147|6152|6151|6156|6155|6148|6146|7019
1637591100000|2021-11-22 14:25:00|6151|6150|6155|6153|6156|6154|6148|6147|10179
1637591400000|2021-11-22 14:30:00|6154|6154|6156|6155|6158|6157|6151|6150|17759
1637591700000|2021-11-22 14:35:00|6157|6156|6156|6155|6165|6163|6155|6154|11951
1637592000000|2021-11-22 14:40:00|6157|6154|6169|6167|6170|6168|6153|6151|16704
1637592300000|2021-11-22 14:45:00|6168|6168|6169|6167|6170|6169|6158|6157|38966
1637592600000|2021-11-22 14:50:00|6170|6168|6171|6169|6175|6173|6163|6161|25969
1637592900000|2021-11-22 14:55:00|6170|6170|6177|6175|6178|6176|6168|6166|8153
1637593200000|2021-11-22 15:00:00|6176|6174|6181|6180|6186|6184|6175|6174|15270
1637593500000|2021-11-22 15:05:00|6182|6181|6179|6178|6186|6185|6178|6177|13589
1637593800000|2021-11-22 15:10:00|6180|6179|6182|6181|6184|6183|6176|6174|13711
1637594100000|2021-11-22 15:15:00|6183|6182|6187|6185|6188|6187|6179|6177|17689
1637594400000|2021-11-22 15:20:00|6188|6186|6189|6187|6193|6192|6186|6185|12045
1637594700000|2021-11-22 15:25:00|6188|6188|6184|6183|6190|6189|6184|6183|4743
1637595000000|2021-11-22 15:30:00|6185|6184|6194|6193|6195|6194|6185|6184|8276
1637595300000|2021-11-22 15:35:00|6193|6192|6197|6196|6200|6199|6193|6192|12469
1637595600000|2021-11-22 15:40:00|6198|6197|6196|6195|6198|6197|6193|6192|4076
1637595900000|2021-11-22 15:45:00|6197|6196|6194|6193|6198|6196|6192|6191|4691
1637596200000|2021-11-22 15:50:00|6195|6194|6193|6192|6197|6196|6193|6192|12183
1637596500000|2021-11-22 15:55:00|6194|6193|6198|6197|6198|6197|6192|6191|12781
1637596800000|2021-11-22 16:00:00|6199|6198|6198|6196|6200|6199|6193|6192|11591
1637597100000|2021-11-22 16:05:00|6197|6197|6202|6201|6203|6202|6197|6197|12438
1637597400000|2021-11-22 16:10:00|6203|6202|6211|6210|6212|6211|6201|6200|33037
1637597700000|2021-11-22 16:15:00|6212|6211|6210|6209|6216|6214|6208|6207|26760
1637598000000|2021-11-22 16:20:00|6209|6208|6203|6202|6212|6210|6202|6201|14200
1637598300000|2021-11-22 16:25:00|6204|6203|6194|6192|6204|6203|6194|6192|15944
1637654400000|2021-11-23 08:00:00|6166|6152|6204|6201|6208|6206|6156|6150|36275
1637654700000|2021-11-23 08:05:00|6205|6202|6214|6213|6218|6217|6190|6188|55424
1637655000000|2021-11-23 08:10:00|6213|6211|6207|6205|6236|6234|6204|6203|56273
1637655300000|2021-11-23 08:15:00|6208|6206|6215|6213|6226|6225|6208|6206|29238
1637655600000|2021-11-23 08:20:00|6216|6214|6213|6211|6232|6230|6204|6202|47614
1637655900000|2021-11-23 08:25:00|6214|6212|6216|6214|6220|6218|6201|6200|24231
1637656200000|2021-11-23 08:30:00|6215|6215|6220|6218|6226|6225|6209|6207|37427
1637656500000|2021-11-23 08:35:00|6221|6219|6220|6219|6224|6222|6209|6207|28907
1637656800000|2021-11-23 08:40:00|6221|6218|6219|6218|6221|6220|6212|6210|17130
1637657100000|2021-11-23 08:45:00|6218|6217|6198|6196|6219|6218|6194|6193|32393
1637657400000|2021-11-23 08:50:00|6199|6197|6213|6212|6215|6213|6199|6197|23509
1637657700000|2021-11-23 08:55:00|6214|6213|6208|6206|6215|6213|6198|6196|16774
1637658000000|2021-11-23 09:00:00|6207|6207|6203|6202|6212|6210|6202|6199|27471
1637658300000|2021-11-23 09:05:00|6204|6201|6195|6193|6204|6203|6184|6182|44701
1637658600000|2021-11-23 09:10:00|6196|6194|6204|6202|6205|6204|6185|6184|24682
1637658900000|2021-11-23 09:15:00|6203|6203|6205|6204|6210|6208|6203|6202|12585
1637659200000|2021-11-23 09:20:00|6206|6205|6219|6218|6220|6218|6203|6201|14724
1637659500000|2021-11-23 09:25:00|6220|6217|6223|6221|6226|6225|6219|6217|21518
1637659800000|2021-11-23 09:30:00|6224|6222|6217|6215|6224|6223|6214|6212|13491
1637660100000|2021-11-23 09:35:00|6218|6216|6218|6216|6222|6221|6209|6208|9975
1637660400000|2021-11-23 09:40:00|6219|6217|6209|6207|6221|6220|6207|6206|12814
1637660700000|2021-11-23 09:45:00|6208|6206|6205|6203|6214|6212|6202|6201|27455
1637661000000|2021-11-23 09:50:00|6206|6204|6202|6200|6211|6210|6201|6200|11155
1637661300000|2021-11-23 09:55:00|6203|6201|6206|6205|6207|6205|6200|6199|12060
1637661600000|2021-11-23 10:00:00|6207|6206|6211|6210|6214|6213|6205|6204|7089
1637661900000|2021-11-23 10:05:00|6212|6211|6205|6203|6216|6215|6202|6200|27958
1637662200000|2021-11-23 10:10:00|6204|6202|6206|6204|6210|6209|6203|6202|15174
1637662500000|2021-11-23 10:15:00|6205|6205|6218|6216|6218|6216|6203|6202|20900
1637662800000|2021-11-23 10:20:00|6217|6215|6206|6205|6218|6215|6204|6202|16334
1637663100000|2021-11-23 10:25:00|6207|6206|6217|6216|6218|6217|6207|6206|12335
1637663400000|2021-11-23 10:30:00|6218|6217|6214|6212|6219|6217|6210|6209|12782
1637663700000|2021-11-23 10:35:00|6213|6213|6216|6214|6218|6217|6213|6213|5569
1637664000000|2021-11-23 10:40:00|6217|6215|6229|6227|6233|6231|6217|6214|32721
1637664300000|2021-11-23 10:45:00|6230|6228|6231|6230|6231|6230|6224|6223|11327
1637664600000|2021-11-23 10:50:00|6230|6229|6229|6227|6234|6233|6227|6225|15283
1637664900000|2021-11-23 10:55:00|6230|6228|6232|6231|6237|6236|6227|6225|25763
1637665200000|2021-11-23 11:00:00|6233|6232|6237|6235|6240|6239|6231|6230|15881
1637665500000|2021-11-23 11:05:00|6236|6236|6232|6230|6240|6239|6231|6230|11866
1637665800000|2021-11-23 11:10:00|6231|6231|6243|6242|6243|6242|6228|6227|35399
1637666100000|2021-11-23 11:15:00|6244|6243|6254|6253|6254|6253|6236|6235|21592
1637666400000|2021-11-23 11:20:00|6255|6254|6257|6256|6258|6256|6248|6247|7799
1637666700000|2021-11-23 11:25:00|6258|6257|6265|6264|6266|6264|6254|6253|17691
1637667000000|2021-11-23 11:30:00|6266|6265|6266|6265|6270|6269|6264|6263|18811
1637667300000|2021-11-23 11:35:00|6265|6264|6278|6276|6278|6277|6264|6263|52240
1637667600000|2021-11-23 11:40:00|6279|6277|6286|6284|6287|6286|6277|6276|31222
1637667900000|2021-11-23 11:45:00|6287|6285|6285|6284|6295|6293|6285|6284|30730
1637668200000|2021-11-23 11:50:00|6286|6285|6298|6297|6298|6297|6285|6283|40171
1637668500000|2021-11-23 11:55:00|6299|6298|6293|6291|6299|6298|6290|6289|22209
1637668800000|2021-11-23 12:00:00|6294|6292|6292|6291|6295|6293|6288|6286|44553
1637669100000|2021-11-23 12:05:00|6291|6290|6302|6301|6302|6301|6291|6290|76097
1637669400000|2021-11-23 12:10:00|6301|6300|6304|6303|6309|6308|6299|6298|47532
1637669700000|2021-11-23 12:15:00|6305|6304|6310|6308|6311|6310|6303|6302|21623
1637670000000|2021-11-23 12:20:00|6309|6307|6326|6325|6327|6326|6308|6307|65356
1637670300000|2021-11-23 12:25:00|6327|6326|6327|6326|6332|6331|6325|6324|27017
1637670600000|2021-11-23 12:30:00|6328|6325|6319|6318|6330|6329|6318|6317|51930
1637670900000|2021-11-23 12:35:00|6320|6319|6319|6318|6324|6323|6312|6311|25179
1637671200000|2021-11-23 12:40:00|6320|6319|6329|6328|6330|6329|6320|6318|28315
1637671500000|2021-11-23 12:45:00|6330|6329|6325|6324|6332|6331|6319|6318|50700
1637671800000|2021-11-23 12:50:00|6324|6323|6330|6329|6334|6332|6324|6323|18904
1637672100000|2021-11-23 12:55:00|6331|6330|6331|6330|6336|6335|6330|6329|14022
1637672400000|2021-11-23 13:00:00|6332|6331|6332|6330|6333|6332|6325|6323|11122
1637672700000|2021-11-23 13:05:00|6331|6331|6332|6331|6337|6335|6329|6328|15576
1637673000000|2021-11-23 13:10:00|6331|6330|6320|6319|6335|6334|6320|6319|22067
1637673300000|2021-11-23 13:15:00|6321|6320|6316|6315|6322|6321|6316|6315|15253
1637673600000|2021-11-23 13:20:00|6315|6314|6322|6321|6322|6321|6315|6314|16381
1637673900000|2021-11-23 13:25:00|6323|6322|6331|6330|6331|6330|6320|6319|12937
1637674200000|2021-11-23 13:30:00|6332|6331|6342|6341|6342|6341|6332|6330|36231
1637674500000|2021-11-23 13:35:00|6343|6342|6339|6337|6343|6342|6335|6334|18784
1637674800000|2021-11-23 13:40:00|6338|6338|6340|6339|6343|6342|6337|6336|10684
1637675100000|2021-11-23 13:45:00|6341|6340|6344|6343|6344|6343|6340|6338|11275
1637675400000|2021-11-23 13:50:00|6343|6342|6350|6349|6350|6349|6341|6340|31760
1637675700000|2021-11-23 13:55:00|6351|6350|6350|6348|6354|6353|6349|6348|21134
1637676000000|2021-11-23 14:00:00|6349|6349|6354|6353|6354|6353|6349|6347|16503
1637676300000|2021-11-23 14:05:00|6355|6354|6351|6349|6356|6355|6348|6347|18781
1637676600000|2021-11-23 14:10:00|6350|6350|6343|6341|6351|6350|6340|6339|40381
1637676900000|2021-11-23 14:15:00|6344|6342|6344|6343|6347|6346|6336|6335|37949
1637677200000|2021-11-23 14:20:00|6345|6344|6351|6349|6351|6350|6344|6343|26293
1637677500000|2021-11-23 14:25:00|6350|6350|6348|6346|6351|6350|6347|6346|45903
1637677800000|2021-11-23 14:30:00|6349|6347|6349|6346|6363|6362|6347|6346|58281
1637678100000|2021-11-23 14:35:00|6348|6345|6355|6354|6358|6356|6344|6343|23206
1637678400000|2021-11-23 14:40:00|6356|6355|6361|6359|6364|6362|6355|6355|25901
1637678700000|2021-11-23 14:45:00|6362|6360|6355|6353|6365|6364|6353|6352|20441
1637679000000|2021-11-23 14:50:00|6354|6354|6357|6356|6361|6360|6352|6351|26736
1637679300000|2021-11-23 14:55:00|6358|6357|6351|6350|6360|6359|6350|6349|18265
1637679600000|2021-11-23 15:00:00|6352|6351|6347|6346|6355|6353|6337|6336|27899
1637679900000|2021-11-23 15:05:00|6346|6345|6339|6337|6347|6346|6333|6332|23831
1637680200000|2021-11-23 15:10:00|6340|6338|6338|6336|6342|6341|6331|6329|20491
1637680500000|2021-11-23 15:15:00|6339|6337|6339|6338|6343|6342|6335|6334|17311
1637680800000|2021-11-23 15:20:00|6340|6339|6329|6327|6341|6340|6328|6326|31339
1637681100000|2021-11-23 15:25:00|6328|6326|6328|6325|6334|6333|6321|6320|11162
1637681400000|2021-11-23 15:30:00|6327|6324|6304|6303|6327|6325|6303|6301|47532
1637681700000|2021-11-23 15:35:00|6303|6302|6296|6294|6305|6304|6293|6291|56772
1637682000000|2021-11-23 15:40:00|6295|6295|6307|6306|6310|6308|6295|6294|29561
1637682300000|2021-11-23 15:45:00|6306|6305|6305|6304|6309|6308|6304|6302|15158
1637682600000|2021-11-23 15:50:00|6304|6303|6294|6293|6305|6304|6293|6292|24526
1637682900000|2021-11-23 15:55:00|6293|6292|6293|6291|6299|6298|6292|6291|21212
1637683200000|2021-11-23 16:00:00|6292|6292|6294|6292|6296|6295|6286|6285|40625
1637683500000|2021-11-23 16:05:00|6293|6291|6297|6295|6299|6297|6289|6288|34282
1637683800000|2021-11-23 16:10:00|6296|6294|6292|6291|6298|6296|6291|6290|19293
1637684100000|2021-11-23 16:15:00|6293|6290|6298|6297|6300|6299|6293|6290|25061
1637684400000|2021-11-23 16:20:00|6297|6296|6297|6296|6303|6302|6296|6295|23298
1637684700000|2021-11-23 16:25:00|6296|6295|6302|6300|6304|6303|6296|6295|23579
1637740800000|2021-11-24 08:00:00|6300|6292|6281|6278|6300|6294|6268|6266|46973
1637741100000|2021-11-24 08:05:00|6280|6277|6245|6244|6281|6278|6244|6242|25037
1637741400000|2021-11-24 08:10:00|6246|6245|6247|6246|6261|6260|6245|6244|66017
1637741700000|2021-11-24 08:15:00|6248|6247|6272|6269|6273|6271|6239|6238|26448
1637742000000|2021-11-24 08:20:00|6271|6268|6268|6266|6272|6270|6264|6262|10550
1637742300000|2021-11-24 08:25:00|6267|6267|6273|6271|6275|6274|6264|6261|27151
1637742600000|2021-11-24 08:30:00|6274|6272|6294|6293|6295|6293|6270|6268|14708
1637742900000|2021-11-24 08:35:00|6295|6294|6281|6279|6295|6294|6273|6272|8628
1637743200000|2021-11-24 08:40:00|6280|6278|6278|6276|6282|6280|6275|6274|18356
1637743500000|2021-11-24 08:45:00|6277|6276|6281|6278|6282|6279|6276|6273|1268
1637743800000|2021-11-24 08:50:00|6282|6279|6278|6275|6282|6280|6276|6274|1451
1637744100000|2021-11-24 08:55:00|6279|6276|6287|6284|6288|6286|6272|6269|5912
1637744400000|2021-11-24 09:00:00|6286|6283|6267|6264|6286|6284|6267|6264|4529
1637744700000|2021-11-24 09:05:00|6268|6265|6268|6266|6271|6269|6268|6264|1410
1637745000000|2021-11-24 09:10:00|6271|6271|6275|6274|6281|6279|6269|6267|40379
1637745300000|2021-11-24 09:15:00|6276|6275|6267|6266|6278|6276|6264|6262|19362
1637745600000|2021-11-24 09:20:00|6268|6267|6267|6266|6270|6269|6265|6263|9613
1637745900000|2021-11-24 09:25:00|6268|6267|6262|6260|6271|6269|6261|6260|15479
1637746200000|2021-11-24 09:30:00|6261|6261|6268|6267|6268|6267|6257|6256|8819
1637746500000|2021-11-24 09:35:00|6269|6268|6285|6282|6285|6283|6269|6268|28668
1637746800000|2021-11-24 09:40:00|6284|6281|6282|6280|6285|6284|6277|6276|19507
1637747100000|2021-11-24 09:45:00|6283|6281|6292|6290|6293|6291|6280|6279|22013
1637747400000|2021-11-24 09:50:00|6291|6289|6273|6272|6292|6291|6267|6265|22541
1637747700000|2021-11-24 09:55:00|6272|6271|6284|6282|6288|6286|6264|6262|26279
1637748000000|2021-11-24 10:00:00|6285|6283|6280|6278|6291|6289|6279|6278|8503
1637748300000|2021-11-24 10:05:00|6279|6279|6280|6279|6286|6284|6277|6276|11457
1637748600000|2021-11-24 10:10:00|6279|6278|6269|6267|6282|6280|6266|6264|12031
1637748900000|2021-11-24 10:15:00|6268|6268|6272|6270|6278|6277|6268|6267|8823
1637749200000|2021-11-24 10:20:00|6271|6271|6267|6266|6274|6273|6262|6260|13155
1637749500000|2021-11-24 10:25:00|6268|6267|6263|6262|6273|6272|6262|6261|18415
1637749800000|2021-11-24 10:30:00|6264|6263|6260|6259|6265|6264|6259|6257|7679
1637750100000|2021-11-24 10:35:00|6261|6260|6248|6247|6264|6263|6247|6246|16660
1637750400000|2021-11-24 10:40:00|6249|6248|6253|6252|6254|6253|6243|6240|39391
1637750700000|2021-11-24 10:45:00|6254|6253|6245|6243|6258|6257|6245|6243|12026
1637751000000|2021-11-24 10:50:00|6244|6244|6247|6246|6248|6247|6242|6241|14241
1637751300000|2021-11-24 10:55:00|6246|6245|6234|6233|6247|6245|6233|6232|32020
1637751600000|2021-11-24 11:00:00|6235|6234|6226|6224|6235|6234|6225|6223|15058
1637751900000|2021-11-24 11:05:00|6225|6223|6214|6213|6227|6226|6214|6212|59991
1637752200000|2021-11-24 11:10:00|6213|6212|6215|6214|6216|6215|6209|6207|11266
1637752500000|2021-11-24 11:15:00|6214|6213|6228|6225|6228|6226|6214|6213|16102
1637752800000|2021-11-24 11:20:00|6227|6224|6219|6218|6227|6225|6218|6216|6517
1637753100000|2021-11-24 11:25:00|6218|6217|6225|6223|6230|6228|6218|6216|12967
1637753400000|2021-11-24 11:30:00|6224|6222|6223|6222|6230|6228|6221|6220|10105
1637753700000|2021-11-24 11:35:00|6224|6221|6225|6224|6228|6226|6221|6220|9503
1637754000000|2021-11-24 11:40:00|6226|6225|6234|6232|6237|6236|6226|6225|9792
1637754300000|2021-11-24 11:45:00|6233|6233|6232|6231|6235|6234|6228|6226|5013
1637754600000|2021-11-24 11:50:00|6231|6230|6232|6230|6233|6231|6227|6226|10971
1637754900000|2021-11-24 11:55:00|6231|6231|6221|6220|6232|6231|6220|6219|18085
1637755200000|2021-11-24 12:00:00|6222|6216|6223|6222|6233|6231|6220|6216|32224
1637755500000|2021-11-24 12:05:00|6222|6221|6215|6213|6222|6221|6213|6211|9318
1637755800000|2021-11-24 12:10:00|6214|6214|6211|6210|6217|6216|6207|6206|10434
1637756100000|2021-11-24 12:15:00|6212|6211|6217|6216|6219|6218|6210|6209|22296
1637756400000|2021-11-24 12:20:00|6216|6215|6205|6204|6217|6216|6205|6204|25705
1637756700000|2021-11-24 12:25:00|6206|6205|6211|6208|6212|6211|6203|6202|14364
1637757000000|2021-11-24 12:30:00|6210|6209|6215|6213|6215|6213|6205|6203|6753
1637757300000|2021-11-24 12:35:00|6214|6214|6211|6210|6215|6214|6210|6209|9426
1637757600000|2021-11-24 12:40:00|6212|6211|6203|6202|6212|6211|6201|6200|13355
1637757900000|2021-11-24 12:45:00|6204|6203|6191|6190|6206|6205|6191|6190|39645
1637758200000|2021-11-24 12:50:00|6192|6191|6197|6196|6198|6197|6191|6189|26630
1637758500000|2021-11-24 12:55:00|6198|6195|6192|6191|6199|6198|6191|6190|14556
1637758800000|2021-11-24 13:00:00|6193|6192|6199|6198|6201|6200|6193|6191|17278
1637759100000|2021-11-24 13:05:00|6198|6197|6197|6196|6203|6202|6195|6194|10146
1637759400000|2021-11-24 13:10:00|6198|6195|6203|6202|6205|6203|6197|6195|12250
1637759700000|2021-11-24 13:15:00|6202|6201|6200|6199|6203|6201|6198|6197|8638
1637760000000|2021-11-24 13:20:00|6199|6198|6196|6195|6205|6204|6196|6194|13940
1637760300000|2021-11-24 13:25:00|6197|6196|6195|6194|6200|6199|6193|6192|12686
1637760600000|2021-11-24 13:30:00|6196|6195|6188|6187|6196|6195|6187|6186|20119
1637760900000|2021-11-24 13:35:00|6189|6188|6182|6181|6193|6191|6180|6179|23426
1637761200000|2021-11-24 13:40:00|6181|6180|6188|6186|6189|6188|6181|6180|43018
1637761500000|2021-11-24 13:45:00|6187|6187|6183|6182|6192|6191|6183|6181|17317
1637761800000|2021-11-24 13:50:00|6184|6183|6177|6176|6184|6183|6173|6172|23631
1637762100000|2021-11-24 13:55:00|6176|6175|6180|6179|6183|6181|6175|6174|12957
1637762400000|2021-11-24 14:00:00|6179|6178|6177|6176|6187|6186|6177|6176|20243
1637762700000|2021-11-24 14:05:00|6176|6175|6171|6170|6179|6177|6171|6170|19616
1637763000000|2021-11-24 14:10:00|6172|6171|6170|6169|6179|6177|6168|6167|12127
1637763300000|2021-11-24 14:15:00|6171|6170|6172|6171|6173|6172|6161|6160|24930
1637763600000|2021-11-24 14:20:00|6173|6172|6165|6164|6173|6172|6162|6160|24085
1637763900000|2021-11-24 14:25:00|6164|6163|6171|6169|6179|6177|6161|6160|21147
1637764200000|2021-11-24 14:30:00|6172|6170|6188|6187|6189|6188|6171|6169|19015
1637764500000|2021-11-24 14:35:00|6189|6186|6195|6193|6207|6204|6188|6186|32366
1637764800000|2021-11-24 14:40:00|6194|6194|6185|6184|6195|6194|6183|6181|25490
1637765100000|2021-11-24 14:45:00|6186|6183|6190|6188|6194|6192|6179|6177|15111
1637765400000|2021-11-24 14:50:00|6191|6189|6187|6185|6197|6195|6184|6182|14604
1637765700000|2021-11-24 14:55:00|6188|6186|6193|6191|6196|6194|6183|6182|11987
1637766000000|2021-11-24 15:00:00|6192|6190|6185|6183|6195|6193|6181|6180|8487
1637766300000|2021-11-24 15:05:00|6186|6184|6175|6174|6187|6186|6175|6173|16743
1637766600000|2021-11-24 15:10:00|6176|6173|6182|6180|6182|6181|6176|6173|12205
1637766900000|2021-11-24 15:15:00|6181|6181|6191|6189|6197|6195|6181|6180|12194
1637767200000|2021-11-24 15:20:00|6192|6190|6195|6194|6203|6201|6192|6189|22192
1637767500000|2021-11-24 15:25:00|6194|6193|6194|6192|6196|6194|6190|6188|16030
1637767800000|2021-11-24 15:30:00|6193|6191|6189|6188|6200|6199|6189|6188|18249
1637768100000|2021-11-24 15:35:00|6190|6189|6191|6190|6193|6191|6184|6183|16859
1637768400000|2021-11-24 15:40:00|6192|6189|6188|6187|6192|6190|6185|6184|12247
1637768700000|2021-11-24 15:45:00|6189|6188|6194|6193|6194|6193|6187|6186|14414
1637769000000|2021-11-24 15:50:00|6195|6194|6202|6201|6208|6207|6194|6193|29151
1637769300000|2021-11-24 15:55:00|6203|6202|6200|6198|6206|6205|6200|6198|21011
1637769600000|2021-11-24 16:00:00|6199|6199|6197|6196|6202|6201|6194|6193|19091
1637769900000|2021-11-24 16:05:00|6196|6195|6192|6191|6197|6196|6192|6190|24220
1637770200000|2021-11-24 16:10:00|6193|6192|6193|6191|6196|6195|6188|6187|43847
1637770500000|2021-11-24 16:15:00|6192|6192|6197|6196|6199|6198|6192|6191|35166
1637770800000|2021-11-24 16:20:00|6198|6197|6197|6196|6199|6197|6190|6188|31708
1637771100000|2021-11-24 16:25:00|6198|6195|6199|6198|6202|6200|6195|6194|23082
1637827200000|2021-11-25 08:00:00|6188|6185|6154|6152|6189|6187|6150|6148|50153
1637827500000|2021-11-25 08:05:00|6153|6153|6177|6175|6183|6181|6153|6152|39134
1637827800000|2021-11-25 08:10:00|6176|6174|6185|6183|6188|6185|6168|6166|18299
1637828100000|2021-11-25 08:15:00|6186|6185|6168|6165|6186|6185|6161|6159|13903
1637828400000|2021-11-25 08:20:00|6167|6166|6162|6161|6168|6167|6157|6155|22595
1637828700000|2021-11-25 08:25:00|6163|6162|6158|6156|6165|6164|6156|6154|21127
1637829000000|2021-11-25 08:30:00|6157|6155|6168|6166|6170|6168|6152|6150|16713
1637829300000|2021-11-25 08:35:00|6167|6165|6162|6161|6168|6165|6157|6156|12052
1637829600000|2021-11-25 08:40:00|6161|6160|6159|6158|6162|6161|6155|6154|6575
1637829900000|2021-11-25 08:45:00|6160|6159|6164|6163|6168|6167|6159|6158|24986
1637830200000|2021-11-25 08:50:00|6165|6164|6174|6173|6177|6175|6163|6162|24181
1637830500000|2021-11-25 08:55:00|6173|6172|6175|6173|6176|6175|6170|6168|8465
1637830800000|2021-11-25 09:00:00|6174|6172|6172|6170|6176|6175|6167|6166|14467
1637831100000|2021-11-25 09:05:00|6171|6171|6174|6172|6174|6172|6164|6162|15185
1637831400000|2021-11-25 09:10:00|6175|6173|6163|6162|6178|6177|6161|6159|22136
1637831700000|2021-11-25 09:15:00|6164|6163|6156|6155|6166|6165|6156|6155|6380
1637832000000|2021-11-25 09:20:00|6157|6156|6149|6147|6157|6156|6147|6146|28328
1637832300000|2021-11-25 09:25:00|6150|6148|6148|6146|6151|6149|6143|6142|20571
1637832600000|2021-11-25 09:30:00|6147|6147|6151|6150|6154|6153|6145|6144|6341
1637832900000|2021-11-25 09:35:00|6150|6149|6151|6150|6152|6151|6148|6147|14910
1637833200000|2021-11-25 09:40:00|6152|6151|6144|6143|6154|6153|6144|6143|17241
1637833500000|2021-11-25 09:45:00|6145|6144|6144|6143|6146|6144|6139|6138|25558
1637833800000|2021-11-25 09:50:00|6145|6144|6145|6144|6148|6147|6140|6139|25242
1637834100000|2021-11-25 09:55:00|6146|6145|6139|6137|6149|6147|6135|6133|42452
1637834400000|2021-11-25 10:00:00|6140|6138|6138|6136|6144|6143|6138|6136|19010
1637834700000|2021-11-25 10:05:00|6137|6135|6139|6138|6141|6140|6134|6133|16811
1637835000000|2021-11-25 10:10:00|6138|6137|6141|6140|6142|6141|6138|6136|5519
1637835300000|2021-11-25 10:15:00|6142|6141|6134|6133|6143|6141|6134|6133|10362
1637835600000|2021-11-25 10:20:00|6135|6134|6134|6133|6136|6135|6132|6131|18270
1637835900000|2021-11-25 10:25:00|6135|6134|6133|6131|6135|6134|6128|6126|40069
1637836200000|2021-11-25 10:30:00|6134|6132|6128|6127|6134|6133|6125|6123|12466
1637836500000|2021-11-25 10:35:00|6130|6128|6123|6122|6131|6130|6121|6120|22494
1637836800000|2021-11-25 10:40:00|6122|6121|6125|6123|6126|6125|6117|6116|27448
1637837100000|2021-11-25 10:45:00|6124|6122|6135|6133|6138|6136|6124|6122|11020
1637837400000|2021-11-25 10:50:00|6134|6134|6129|6128|6136|6135|6128|6127|15801
1637837700000|2021-11-25 10:55:00|6128|6127|6134|6133|6136|6135|6128|6126|19113
1637838000000|2021-11-25 11:00:00|6133|6132|6132|6131|6134|6132|6128|6126|10604
1637838300000|2021-11-25 11:05:00|6133|6132|6129|6127|6134|6133|6128|6126|10106
1637838600000|2021-11-25 11:10:00|6128|6128|6124|6123|6129|6128|6123|6122|14851
1637838900000|2021-11-25 11:15:00|6123|6122|6124|6123|6128|6127|6122|6121|18872
1637839200000|2021-11-25 11:20:00|6125|6124|6116|6115|6126|6125|6116|6115|40142
1637839500000|2021-11-25 11:25:00|6117|6116|6122|6121|6124|6123|6116|6115|21357
1637839800000|2021-11-25 11:30:00|6123|6120|6120|6118|6125|6123|6119|6118|15075
1637840100000|2021-11-25 11:35:00|6119|6117|6130|6129|6130|6129|6116|6115|17821
1637840400000|2021-11-25 11:40:00|6131|6130|6131|6130|6136|6135|6129|6128|16995
1637840700000|2021-11-25 11:45:00|6130|6129|6137|6136|6141|6140|6129|6128|26369
1637841000000|2021-11-25 11:50:00|6136|6135|6132|6131|6137|6136|6131|6129|7125
1637841300000|2021-11-25 11:55:00|6133|6132|6131|6130|6133|6132|6130|6129|5525
1637841600000|2021-11-25 12:00:00|6132|6131|6134|6133|6138|6136|6131|6130|25760
1637841900000|2021-11-25 12:05:00|6135|6132|6134|6132|6135|6134|6129|6128|5710
1637842200000|2021-11-25 12:10:00|6133|6133|6132|6130|6136|6135|6131|6130|5767
1637842500000|2021-11-25 12:15:00|6131|6131|6127|6125|6132|6131|6126|6125|4830
1637842800000|2021-11-25 12:20:00|6126|6124|6130|6128|6131|6130|6123|6121|9301
1637843100000|2021-11-25 12:25:00|6129|6129|6137|6136|6137|6136|6128|6127|8393
1637843400000|2021-11-25 12:30:00|6136|6135|6137|6136|6138|6136|6132|6130|11027
1637843700000|2021-11-25 12:35:00|6136|6135|6139|6138|6140|6138|6131|6129|6505
1637844000000|2021-11-25 12:40:00|6140|6137|6140|6139|6140|6139|6138|6136|3525
1637844300000|2021-11-25 12:45:00|6139|6138|6141|6140|6145|6144|6136|6135|24150
1637844600000|2021-11-25 12:50:00|6142|6141|6140|6139|6143|6142|6137|6136|8478
1637844900000|2021-11-25 12:55:00|6139|6138|6138|6136|6141|6140|6136|6135|2835
1637845200000|2021-11-25 13:00:00|6137|6135|6140|6139|6141|6140|6136|6135|6564
1637845500000|2021-11-25 13:05:00|6141|6138|6144|6143|6146|6144|6138|6137|18737
1637845800000|2021-11-25 13:10:00|6143|6142|6145|6143|6147|6145|6141|6139|5031
1637846100000|2021-11-25 13:15:00|6144|6142|6146|6144|6149|6147|6143|6142|4255
1637846400000|2021-11-25 13:20:00|6145|6145|6139|6138|6146|6145|6139|6138|7515
1637846700000|2021-11-25 13:25:00|6140|6139|6143|6142|6143|6142|6140|6138|2801
1637847000000|2021-11-25 13:30:00|6144|6143|6145|6144|6148|6147|6140|6139|8855
1637847300000|2021-11-25 13:35:00|6146|6145|6147|6145|6149|6148|6145|6144|7474
1637847600000|2021-11-25 13:40:00|6148|6146|6150|6149|6150|6149|6147|6146|3819
1637847900000|2021-11-25 13:45:00|6149|6148|6145|6144|6150|6149|6144|6143|10963
1637848200000|2021-11-25 13:50:00|6146|6145|6147|6145|6149|6148|6144|6143|11098
1637848500000|2021-11-25 13:55:00|6146|6146|6147|6145|6149|6147|6146|6145|3044
1637848800000|2021-11-25 14:00:00|6146|6144|6142|6140|6146|6144|6140|6139|9206
1637849100000|2021-11-25 14:05:00|6143|6141|6145|6143|6147|6145|6142|6141|9767
1637849400000|2021-11-25 14:10:00|6144|6144|6141|6140|6145|6144|6138|6137|9049
1637849700000|2021-11-25 14:15:00|6142|6141|6143|6141|6146|6145|6141|6140|10708
1637850000000|2021-11-25 14:20:00|6142|6142|6144|6143|6145|6144|6137|6135|2529
1637850300000|2021-11-25 14:25:00|6143|6142|6142|6141|6144|6142|6141|6140|1497
1637850600000|2021-11-25 14:30:00|6141|6140|6139|6138|6142|6141|6138|6137|13843
1637850900000|2021-11-25 14:35:00|6138|6137|6143|6142|6144|6143|6138|6137|7230
1637851200000|2021-11-25 14:40:00|6144|6143|6144|6143|6147|6146|6142|6141|7666
1637851500000|2021-11-25 14:45:00|6145|6144|6146|6144|6148|6146|6144|6143|3976
1637851800000|2021-11-25 14:50:00|6145|6145|6151|6150|6152|6150|6143|6141|10970
1637852100000|2021-11-25 14:55:00|6152|6151|6155|6154|6157|6155|6151|6150|9830
1637852400000|2021-11-25 15:00:00|6156|6155|6161|6159|6163|6162|6155|6155|9780
1637852700000|2021-11-25 15:05:00|6160|6160|6158|6156|6162|6160|6154|6153|12766
1637853000000|2021-11-25 15:10:00|6157|6157|6156|6154|6158|6157|6154|6153|8328
1637853300000|2021-11-25 15:15:00|6159|6158|6160|6158|6164|6163|6159|6158|43679
1637853600000|2021-11-25 15:20:00|6159|6157|6160|6158|6160|6159|6156|6155|3818
1637853900000|2021-11-25 15:25:00|6159|6159|6163|6161|6166|6165|6159|6158|9812
1637854200000|2021-11-25 15:30:00|6162|6160|6163|6161|6163|6161|6157|6156|5199
1637854500000|2021-11-25 15:35:00|6162|6160|6166|6164|6166|6165|6160|6158|17434
1637854800000|2021-11-25 15:40:00|6165|6165|6163|6162|6168|6167|6162|6161|18898
1637855100000|2021-11-25 15:45:00|6164|6163|6159|6158|6166|6165|6159|6158|4873
1637855400000|2021-11-25 15:50:00|6160|6159|6162|6161|6162|6161|6157|6156|3792
1637855700000|2021-11-25 15:55:00|6161|6160|6167|6165|6167|6165|6161|6160|8206
1637856000000|2021-11-25 16:00:00|6166|6164|6164|6162|6167|6166|6163|6162|5949
1637856300000|2021-11-25 16:05:00|6163|6161|6162|6161|6165|6164|6156|6154|15136
1637856600000|2021-11-25 16:10:00|6161|6160|6163|6161|6165|6164|6159|6158|9091
1637856900000|2021-11-25 16:15:00|6162|6162|6160|6159|6164|6162|6159|6158|5272
1637857200000|2021-11-25 16:20:00|6161|6160|6161|6159|6161|6160|6154|6153|28885
1637857500000|2021-11-25 16:25:00|6160|6160|6163|6161|6163|6162|6156|6155|10997
1637913600000|2021-11-26 08:00:00|6007|6005|5932|5930|6015|6010|5927|5922|361416
1637913900000|2021-11-26 08:05:00|5931|5929|5872|5868|5936|5934|5816|5814|378417
1637914200000|2021-11-26 08:10:00|5874|5869|5829|5827|5874|5870|5777|5774|343770
1637914500000|2021-11-26 08:15:00|5828|5826|5833|5831|5848|5847|5815|5812|284043
1637914800000|2021-11-26 08:20:00|5834|5832|5790|5788|5840|5839|5782|5780|252555
1637915100000|2021-11-26 08:25:00|5789|5787|5818|5815|5822|5821|5786|5784|125031
1637915400000|2021-11-26 08:30:00|5817|5816|5822|5819|5850|5848|5814|5812|156227
1637915700000|2021-11-26 08:35:00|5821|5820|5828|5826|5836|5834|5818|5816|152688
1637916000000|2021-11-26 08:40:00|5829|5827|5848|5847|5850|5849|5821|5820|192545
1637916300000|2021-11-26 08:45:00|5849|5848|5841|5839|5856|5854|5835|5833|133653
1637916600000|2021-11-26 08:50:00|5840|5840|5876|5874|5877|5874|5838|5836|139529
1637916900000|2021-11-26 08:55:00|5877|5875|5886|5884|5895|5893|5868|5866|119490
1637917200000|2021-11-26 09:00:00|5887|5885|5844|5842|5889|5888|5839|5838|128961
1637917500000|2021-11-26 09:05:00|5845|5843|5837|5836|5861|5858|5827|5825|209874
1637917800000|2021-11-26 09:10:00|5838|5837|5874|5871|5875|5873|5837|5835|80941
1637918100000|2021-11-26 09:15:00|5873|5870|5879|5877|5883|5882|5863|5862|147386
1637918400000|2021-11-26 09:20:00|5878|5878|5872|5870|5890|5889|5867|5865|132775
1637918700000|2021-11-26 09:25:00|5871|5871|5886|5884|5908|5907|5867|5865|182491
1637919000000|2021-11-26 09:30:00|5887|5885|5888|5886|5905|5903|5883|5881|78485
1637919300000|2021-11-26 09:35:00|5887|5885|5902|5900|5903|5901|5878|5877|84514
1637919600000|2021-11-26 09:40:00|5903|5901|5904|5902|5913|5911|5894|5892|36547
1637919900000|2021-11-26 09:45:00|5903|5903|5908|5907|5918|5916|5899|5897|72005
1637920200000|2021-11-26 09:50:00|5907|5906|5911|5909|5913|5912|5899|5897|68184
1637920500000|2021-11-26 09:55:00|5910|5910|5912|5910|5928|5926|5904|5903|47964
1637920800000|2021-11-26 10:00:00|5913|5911|5926|5925|5929|5928|5911|5910|31579
1637921100000|2021-11-26 10:05:00|5925|5924|5922|5921|5934|5933|5920|5918|44114
1637921400000|2021-11-26 10:10:00|5923|5920|5933|5931|5938|5937|5921|5920|36493
1637921700000|2021-11-26 10:15:00|5932|5932|5917|5915|5934|5933|5916|5915|24785
1637922000000|2021-11-26 10:20:00|5918|5916|5913|5912|5924|5923|5912|5910|37837
1637922300000|2021-11-26 10:25:00|5914|5913|5922|5920|5926|5925|5911|5910|38360
1637922600000|2021-11-26 10:30:00|5921|5921|5909|5907|5922|5921|5906|5905|48607
1637922900000|2021-11-26 10:35:00|5908|5908|5902|5900|5912|5911|5896|5895|58148
1637923200000|2021-11-26 10:40:00|5901|5901|5905|5903|5906|5905|5890|5889|38490
1637923500000|2021-11-26 10:45:00|5904|5902|5892|5890|5905|5904|5888|5886|33421
1637923800000|2021-11-26 10:50:00|5891|5891|5890|5888|5894|5893|5879|5878|54925
1637924100000|2021-11-26 10:55:00|5889|5889|5903|5901|5907|5905|5887|5885|29785
1637924400000|2021-11-26 11:00:00|5904|5902|5908|5906|5908|5906|5894|5892|21018
1637924700000|2021-11-26 11:05:00|5907|5905|5916|5914|5923|5921|5904|5903|27061
1637925000000|2021-11-26 11:10:00|5917|5915|5905|5904|5920|5918|5901|5899|44928
1637925300000|2021-11-26 11:15:00|5906|5905|5897|5896|5906|5905|5897|5896|50954
1637925600000|2021-11-26 11:20:00|5898|5897|5899|5898|5905|5903|5896|5895|25643
1637925900000|2021-11-26 11:25:00|5900|5899|5900|5898|5904|5903|5897|5895|21818
1637926200000|2021-11-26 11:30:00|5901|5899|5887|5885|5907|5906|5883|5882|29995
1637926500000|2021-11-26 11:35:00|5886|5886|5888|5886|5891|5890|5879|5878|35206
1637926800000|2021-11-26 11:40:00|5887|5885|5896|5894|5900|5898|5883|5882|17270
1637927100000|2021-11-26 11:45:00|5895|5895|5899|5897|5902|5900|5893|5891|38182
1637927400000|2021-11-26 11:50:00|5898|5896|5901|5900|5904|5903|5894|5893|47267
1637927700000|2021-11-26 11:55:00|5900|5899|5901|5899|5906|5905|5894|5893|42494
1637928000000|2021-11-26 12:00:00|5907|5905|5901|5899|5907|5905|5894|5893|30872
1637928300000|2021-11-26 12:05:00|5900|5898|5902|5901|5908|5907|5896|5895|23323
1637928600000|2021-11-26 12:10:00|5901|5900|5903|5902|5908|5907|5899|5898|11857
1637928900000|2021-11-26 12:15:00|5904|5903|5898|5896|5907|5906|5895|5894|22889
1637929200000|2021-11-26 12:20:00|5899|5897|5889|5888|5901|5899|5888|5887|42484
1637929500000|2021-11-26 12:25:00|5890|5889|5893|5892|5899|5897|5889|5888|42519
1637929800000|2021-11-26 12:30:00|5892|5891|5895|5893|5901|5900|5892|5890|26688
1637930100000|2021-11-26 12:35:00|5894|5894|5870|5868|5895|5894|5869|5867|71154
1637930400000|2021-11-26 12:40:00|5869|5869|5859|5858|5873|5871|5857|5856|38839
1637930700000|2021-11-26 12:45:00|5860|5859|5858|5857|5865|5864|5857|5856|34844
1637931000000|2021-11-26 12:50:00|5857|5856|5852|5851|5858|5857|5848|5846|48651
1637931300000|2021-11-26 12:55:00|5851|5850|5847|5845|5854|5852|5844|5842|23058
1637931600000|2021-11-26 13:00:00|5848|5846|5851|5849|5855|5854|5843|5841|42798
1637931900000|2021-11-26 13:05:00|5850|5848|5858|5856|5863|5861|5847|5846|19002
1637932200000|2021-11-26 13:10:00|5859|5857|5863|5861|5871|5870|5857|5855|21271
1637932500000|2021-11-26 13:15:00|5862|5860|5855|5853|5864|5862|5853|5852|13298
1637932800000|2021-11-26 13:20:00|5854|5854|5864|5862|5865|5863|5846|5845|15523
1637933100000|2021-11-26 13:25:00|5865|5863|5863|5861|5866|5864|5858|5856|19055
1637933400000|2021-11-26 13:30:00|5864|5862|5856|5854|5864|5863|5855|5854|18206
1637933700000|2021-11-26 13:35:00|5857|5855|5867|5865|5870|5869|5855|5854|24742
1637934000000|2021-11-26 13:40:00|5866|5864|5853|5852|5868|5866|5852|5851|25654
1637934300000|2021-11-26 13:45:00|5854|5853|5861|5859|5866|5865|5854|5853|24323
1637934600000|2021-11-26 13:50:00|5862|5860|5863|5861|5865|5864|5856|5854|15869
1637934900000|2021-11-26 13:55:00|5862|5860|5865|5863|5868|5867|5861|5860|19187
1637935200000|2021-11-26 14:00:00|5866|5864|5861|5859|5870|5868|5860|5859|22749
1637935500000|2021-11-26 14:05:00|5862|5860|5864|5863|5868|5867|5858|5856|15969
1637935800000|2021-11-26 14:10:00|5865|5862|5864|5862|5882|5881|5864|5862|29881
1637936100000|2021-11-26 14:15:00|5863|5861|5853|5852|5866|5864|5852|5850|37002
1637936400000|2021-11-26 14:20:00|5854|5853|5851|5850|5856|5855|5849|5848|27510
1637936700000|2021-11-26 14:25:00|5852|5851|5842|5840|5852|5851|5841|5840|35434
1637937000000|2021-11-26 14:30:00|5841|5839|5840|5838|5844|5843|5834|5832|61815
1637937300000|2021-11-26 14:35:00|5839|5839|5840|5839|5853|5851|5835|5834|42464
1637937600000|2021-11-26 14:40:00|5841|5838|5838|5837|5841|5840|5829|5827|39439
1637937900000|2021-11-26 14:45:00|5837|5836|5822|5821|5837|5836|5822|5820|57110
1637938200000|2021-11-26 14:50:00|5821|5820|5822|5820|5828|5827|5816|5815|78826
1637938500000|2021-11-26 14:55:00|5821|5821|5834|5833|5834|5833|5817|5816|34227
1637938800000|2021-11-26 15:00:00|5833|5832|5815|5813|5836|5834|5815|5812|43076
1637939100000|2021-11-26 15:05:00|5814|5814|5824|5822|5829|5827|5813|5812|32594
1637939400000|2021-11-26 15:10:00|5823|5823|5821|5819|5829|5828|5819|5818|28650
1637939700000|2021-11-26 15:15:00|5822|5820|5819|5817|5826|5824|5814|5812|46574
1637940000000|2021-11-26 15:20:00|5820|5818|5836|5834|5837|5835|5817|5815|49463
1637940300000|2021-11-26 15:25:00|5837|5835|5831|5830|5838|5836|5820|5818|47852
1637940600000|2021-11-26 15:30:00|5832|5829|5819|5817|5832|5830|5814|5813|54770
1637940900000|2021-11-26 15:35:00|5820|5818|5829|5827|5831|5829|5818|5816|30015
1637941200000|2021-11-26 15:40:00|5828|5828|5829|5827|5835|5833|5823|5822|28839
1637941500000|2021-11-26 15:45:00|5828|5826|5823|5821|5833|5832|5821|5820|61564
1637941800000|2021-11-26 15:50:00|5822|5822|5817|5815|5824|5823|5813|5812|59619
1637942100000|2021-11-26 15:55:00|5816|5816|5805|5804|5817|5816|5804|5803|150628
1637942400000|2021-11-26 16:00:00|5806|5805|5808|5807|5813|5812|5804|5803|57378
1637942700000|2021-11-26 16:05:00|5809|5808|5807|5806|5817|5815|5804|5803|53240
1637943000000|2021-11-26 16:10:00|5808|5807|5802|5800|5810|5809|5797|5796|132431
1637943300000|2021-11-26 16:15:00|5803|5801|5798|5797|5805|5803|5795|5794|140615
1637943600000|2021-11-26 16:20:00|5799|5798|5786|5784|5801|5800|5785|5784|92855
1637943900000|2021-11-26 16:25:00|5787|5785|5788|5785|5795|5792|5779|5778|121536
1638172800000|2021-11-29 08:00:00|5882|5876|5873|5871|5897|5892|5868|5866|72921
1638173100000|2021-11-29 08:05:00|5874|5872|5843|5840|5880|5878|5828|5825|83268
1638173400000|2021-11-29 08:10:00|5842|5839|5834|5831|5843|5842|5821|5819|92797
1638173700000|2021-11-29 08:15:00|5835|5832|5821|5819|5841|5840|5819|5817|80259
1638174000000|2021-11-29 08:20:00|5820|5818|5823|5820|5836|5834|5818|5816|50149
1638174300000|2021-11-29 08:25:00|5824|5821|5806|5803|5825|5823|5802|5801|58551
1638174600000|2021-11-29 08:30:00|5805|5804|5820|5818|5828|5826|5805|5803|24156
1638174900000|2021-11-29 08:35:00|5821|5819|5818|5816|5827|5826|5809|5807|33321
1638175200000|2021-11-29 08:40:00|5817|5815|5816|5815|5820|5819|5812|5811|22967
1638175500000|2021-11-29 08:45:00|5815|5814|5796|5793|5817|5814|5793|5791|67883
1638175800000|2021-11-29 08:50:00|5795|5794|5777|5775|5796|5794|5776|5775|51332
1638176100000|2021-11-29 08:55:00|5776|5774|5772|5770|5779|5778|5764|5763|67850
1638176400000|2021-11-29 09:00:00|5771|5769|5771|5769|5774|5773|5763|5762|60207
1638176700000|2021-11-29 09:05:00|5772|5770|5795|5794|5808|5806|5769|5768|111021
1638177000000|2021-11-29 09:10:00|5796|5795|5794|5793|5804|5803|5790|5788|51833
1638177300000|2021-11-29 09:15:00|5795|5794|5786|5784|5798|5797|5780|5779|53437
1638177600000|2021-11-29 09:20:00|5785|5783|5800|5799|5802|5800|5783|5781|33814
1638177900000|2021-11-29 09:25:00|5799|5798|5805|5804|5805|5804|5795|5793|44196
1638178200000|2021-11-29 09:30:00|5806|5805|5792|5790|5808|5805|5787|5785|34627
1638178500000|2021-11-29 09:35:00|5793|5791|5782|5780|5794|5792|5778|5776|40799
1638178800000|2021-11-29 09:40:00|5783|5781|5786|5784|5794|5792|5778|5776|35383
1638179100000|2021-11-29 09:45:00|5784|5785|5797|5795|5797|5796|5782|5781|26172
1638179400000|2021-11-29 09:50:00|5798|5796|5798|5796|5804|5802|5792|5790|30289
1638179700000|2021-11-29 09:55:00|5799|5797|5787|5785|5803|5801|5786|5785|26683
1638180000000|2021-11-29 10:00:00|5788|5786|5791|5789|5793|5791|5785|5783|26109
1638180300000|2021-11-29 10:05:00|5790|5788|5786|5785|5791|5790|5781|5780|19351
1638180600000|2021-11-29 10:10:00|5785|5784|5790|5789|5793|5792|5778|5776|55508
1638180900000|2021-11-29 10:15:00|5789|5788|5792|5790|5793|5792|5782|5781|31108
1638181200000|2021-11-29 10:20:00|5793|5790|5808|5806|5812|5809|5791|5788|8360
1638181500000|2021-11-29 10:25:00|5807|5804|5808|5806|5810|5808|5802|5799|8022
1638181800000|2021-11-29 10:30:00|5807|5805|5808|5806|5810|5807|5801|5799|5271
1638182100000|2021-11-29 10:35:00|5809|5805|5809|5806|5811|5809|5804|5801|7897
1638182400000|2021-11-29 10:40:00|5808|5805|5809|5806|5809|5806|5807|5804|1088
1638182700000|2021-11-29 10:45:00|5806|5804|5807|5805|5818|5816|5803|5801|23623
1638183000000|2021-11-29 10:50:00|5806|5804|5820|5819|5821|5820|5805|5804|24563
1638183300000|2021-11-29 10:55:00|5819|5818|5809|5808|5821|5819|5808|5807|19299
1638183600000|2021-11-29 11:00:00|5810|5807|5829|5827|5829|5828|5807|5805|11287
1638183900000|2021-11-29 11:05:00|5828|5826|5832|5831|5837|5835|5826|5825|15988
1638184200000|2021-11-29 11:10:00|5831|5829|5832|5830|5836|5835|5828|5826|18709
1638184500000|2021-11-29 11:15:00|5831|5831|5835|5834|5839|5838|5831|5830|20367
1638184800000|2021-11-29 11:20:00|5834|5833|5842|5841|5843|5842|5833|5831|17597
1638185100000|2021-11-29 11:25:00|5841|5840|5841|5840|5845|5844|5838|5837|37227
1638185400000|2021-11-29 11:30:00|5842|5841|5838|5836|5845|5844|5836|5835|35677
1638185700000|2021-11-29 11:35:00|5837|5837|5829|5828|5842|5840|5828|5827|22971
1638186000000|2021-11-29 11:40:00|5830|5829|5829|5828|5837|5836|5829|5828|26016
1638186300000|2021-11-29 11:45:00|5830|5829|5825|5824|5833|5832|5822|5821|23802
1638186600000|2021-11-29 11:50:00|5826|5825|5819|5817|5826|5825|5817|5816|30135
1638186900000|2021-11-29 11:55:00|5818|5818|5820|5819|5829|5827|5818|5818|14089
1638187200000|2021-11-29 12:00:00|5827|5823|5808|5806|5827|5823|5806|5804|27386
1638187500000|2021-11-29 12:05:00|5806|5805|5806|5804|5812|5811|5805|5804|15792
1638187800000|2021-11-29 12:10:00|5807|5805|5807|5806|5810|5809|5801|5800|33016
1638188100000|2021-11-29 12:15:00|5808|5807|5810|5809|5811|5810|5802|5800|26494
1638188400000|2021-11-29 12:20:00|5811|5810|5813|5811|5820|5819|5810|5808|13624
1638188700000|2021-11-29 12:25:00|5812|5810|5811|5809|5818|5817|5810|5808|7438
1638189000000|2021-11-29 12:30:00|5810|5808|5819|5818|5820|5818|5809|5807|6972
1638189300000|2021-11-29 12:35:00|5820|5817|5825|5823|5826|5824|5815|5814|7744
1638189600000|2021-11-29 12:40:00|5824|5822|5823|5822|5827|5825|5821|5820|8704
1638189900000|2021-11-29 12:45:00|5824|5821|5824|5822|5827|5825|5817|5815|41183
1638190200000|2021-11-29 12:50:00|5825|5823|5826|5825|5828|5827|5819|5818|15545
1638190500000|2021-11-29 12:55:00|5825|5824|5827|5825|5830|5829|5824|5823|4988
1638190800000|2021-11-29 13:00:00|5826|5824|5823|5821|5829|5827|5820|5818|8952
1638191100000|2021-11-29 13:05:00|5822|5820|5825|5824|5829|5827|5820|5819|9872
1638191400000|2021-11-29 13:10:00|5826|5825|5827|5826|5830|5829|5824|5822|11889
1638191700000|2021-11-29 13:15:00|5828|5827|5832|5831|5833|5831|5826|5825|11125
1638192000000|2021-11-29 13:20:00|5831|5830|5837|5836|5837|5836|5827|5826|11804
1638192300000|2021-11-29 13:25:00|5838|5837|5834|5833|5845|5844|5833|5832|16668
1638192600000|2021-11-29 13:30:00|5835|5834|5832|5831|5836|5835|5829|5828|12417
1638192900000|2021-11-29 13:35:00|5831|5830|5828|5827|5832|5831|5827|5826|13623
1638193200000|2021-11-29 13:40:00|5827|5826|5834|5833|5835|5834|5826|5825|15619
1638193500000|2021-11-29 13:45:00|5835|5834|5844|5842|5849|5848|5834|5833|14264
1638193800000|2021-11-29 13:50:00|5843|5843|5840|5839|5850|5849|5838|5837|33060
1638194100000|2021-11-29 13:55:00|5839|5838|5843|5841|5845|5843|5839|5838|26237
1638194400000|2021-11-29 14:00:00|5842|5840|5847|5845|5853|5852|5839|5837|23223
1638194700000|2021-11-29 14:05:00|5848|5846|5850|5848|5850|5849|5846|5844|10965
1638195000000|2021-11-29 14:10:00|5851|5849|5853|5852|5853|5852|5848|5846|11884
1638195300000|2021-11-29 14:15:00|5854|5851|5851|5850|5854|5853|5849|5847|12102
1638195600000|2021-11-29 14:20:00|5850|5849|5860|5858|5861|5860|5849|5848|24649
1638195900000|2021-11-29 14:25:00|5861|5859|5857|5855|5864|5863|5856|5855|24011
1638196200000|2021-11-29 14:30:00|5858|5856|5851|5849|5867|5866|5847|5846|43895
1638196500000|2021-11-29 14:35:00|5850|5848|5849|5847|5860|5858|5845|5844|42583
1638196800000|2021-11-29 14:40:00|5848|5846|5845|5843|5848|5847|5839|5838|23709
1638197100000|2021-11-29 14:45:00|5844|5842|5816|5814|5844|5843|5816|5814|49431
1638197400000|2021-11-29 14:50:00|5815|5813|5819|5816|5826|5823|5813|5812|43536
1638197700000|2021-11-29 14:55:00|5818|5815|5822|5820|5829|5826|5814|5812|28196
1638198000000|2021-11-29 15:00:00|5821|5819|5808|5806|5823|5821|5806|5804|37629
1638198300000|2021-11-29 15:05:00|5807|5805|5815|5812|5816|5815|5804|5803|32639
1638198600000|2021-11-29 15:10:00|5814|5811|5815|5812|5825|5823|5811|5809|30053
1638198900000|2021-11-29 15:15:00|5814|5813|5825|5823|5826|5824|5811|5810|33667
1638199200000|2021-11-29 15:20:00|5824|5824|5825|5823|5832|5830|5824|5821|14190
1638199500000|2021-11-29 15:25:00|5824|5822|5812|5811|5826|5824|5810|5809|20197
1638199800000|2021-11-29 15:30:00|5813|5812|5809|5807|5815|5813|5805|5803|25975
1638200100000|2021-11-29 15:35:00|5808|5806|5802|5800|5813|5811|5799|5797|45171
1638200400000|2021-11-29 15:40:00|5801|5799|5795|5793|5803|5801|5788|5787|96884
1638200700000|2021-11-29 15:45:00|5794|5792|5782|5780|5798|5796|5781|5780|44575
1638201000000|2021-11-29 15:50:00|5781|5779|5785|5783|5787|5785|5778|5776|56214
1638201300000|2021-11-29 15:55:00|5786|5784|5794|5793|5797|5795|5783|5782|47714
1638201600000|2021-11-29 16:00:00|5793|5792|5800|5798|5803|5802|5793|5791|35196
1638201900000|2021-11-29 16:05:00|5799|5797|5800|5798|5806|5805|5797|5796|26942
1638202200000|2021-11-29 16:10:00|5799|5797|5803|5802|5807|5806|5798|5797|22871
1638202500000|2021-11-29 16:15:00|5802|5801|5805|5804|5811|5810|5802|5801|16311
1638202800000|2021-11-29 16:20:00|5804|5803|5801|5800|5810|5809|5798|5797|37914
1638203100000|2021-11-29 16:25:00|5800|5799|5795|5792|5806|5804|5791|5790|46602
1638259200000|2021-11-30 08:00:00|5771|5764|5743|5741|5775|5768|5722|5720|88368
1638259500000|2021-11-30 08:05:00|5744|5742|5764|5762|5765|5763|5730|5727|77047
1638259800000|2021-11-30 08:10:00|5765|5761|5749|5746|5767|5764|5742|5740|53170
1638260100000|2021-11-30 08:15:00|5748|5747|5753|5750|5758|5755|5733|5731|89489
1638260400000|2021-11-30 08:20:00|5754|5751|5758|5757|5769|5767|5751|5749|58014
1638260700000|2021-11-30 08:25:00|5757|5756|5779|5777|5784|5781|5753|5750|60816
1638261000000|2021-11-30 08:30:00|5778|5776|5765|5763|5782|5780|5762|5760|26096
1638261300000|2021-11-30 08:35:00|5766|5764|5749|5747|5770|5769|5748|5746|41810
1638261600000|2021-11-30 08:40:00|5748|5746|5756|5754|5763|5761|5740|5739|41281
1638261900000|2021-11-30 08:45:00|5757|5755|5739|5737|5758|5755|5738|5737|40380
1638262200000|2021-11-30 08:50:00|5738|5738|5768|5766|5770|5767|5738|5737|26953
1638262500000|2021-11-30 08:55:00|5769|5767|5779|5776|5780|5777|5764|5761|31281
1638262800000|2021-11-30 09:00:00|5778|5775|5750|5747|5778|5776|5748|5746|33618
1638263100000|2021-11-30 09:05:00|5749|5748|5743|5741|5753|5751|5741|5740|28356
1638263400000|2021-11-30 09:10:00|5742|5742|5747|5745|5756|5754|5742|5740|27090
1638263700000|2021-11-30 09:15:00|5748|5746|5757|5756|5761|5759|5744|5742|25149
1638264000000|2021-11-30 09:20:00|5758|5755|5750|5748|5758|5756|5744|5742|25771
1638264300000|2021-11-30 09:25:00|5749|5747|5742|5741|5758|5756|5742|5741|47019
1638264600000|2021-11-30 09:30:00|5743|5740|5735|5732|5744|5740|5724|5723|53812
1638264900000|2021-11-30 09:35:00|5736|5733|5728|5727|5737|5735|5725|5723|32151
1638265200000|2021-11-30 09:40:00|5729|5728|5726|5724|5742|5740|5722|5720|28507
1638265500000|2021-11-30 09:45:00|5725|5723|5708|5705|5726|5724|5707|5705|42986
1638265800000|2021-11-30 09:50:00|5709|5706|5716|5714|5726|5724|5707|5705|31825
1638266100000|2021-11-30 09:55:00|5717|5715|5730|5728|5730|5729|5714|5713|35147
1638266400000|2021-11-30 10:00:00|5729|5729|5718|5717|5734|5732|5718|5715|53515
1638266700000|2021-11-30 10:05:00|5717|5716|5716|5714|5725|5723|5711|5710|31465
1638267000000|2021-11-30 10:10:00|5715|5713|5722|5720|5728|5726|5714|5713|29399
1638267300000|2021-11-30 10:15:00|5721|5719|5714|5712|5723|5721|5713|5712|31500
1638267600000|2021-11-30 10:20:00|5713|5713|5715|5714|5721|5719|5709|5708|41427
1638267900000|2021-11-30 10:25:00|5714|5713|5725|5723|5729|5728|5713|5711|19687
1638268200000|2021-11-30 10:30:00|5726|5724|5743|5741|5746|5744|5724|5723|23777
1638268500000|2021-11-30 10:35:00|5744|5742|5740|5738|5747|5745|5733|5731|21534
1638268800000|2021-11-30 10:40:00|5739|5739|5730|5728|5740|5739|5727|5725|35990
1638269100000|2021-11-30 10:45:00|5729|5727|5714|5713|5729|5727|5709|5708|34650
1638269400000|2021-11-30 10:50:00|5713|5712|5717|5716|5724|5722|5712|5711|26337
1638269700000|2021-11-30 10:55:00|5716|5715|5720|5720|5720|5720|5716|5714|0
1638270000000|2021-11-30 11:00:00|5722|5721|5712|5710|5722|5722|5711|5710|0
1638270300000|2021-11-30 11:05:00|5711|5711|5721|5719|5722|5721|5710|5710|0
1638270600000|2021-11-30 11:10:00|5720|5718|5712|5710|5722|5722|5711|5710|0
1638270900000|2021-11-30 11:15:00|5710|5711|5713|5712|5716|5714|5710|5710|0
1638271200000|2021-11-30 11:20:00|5714|5713|5719|5717|5722|5721|5711|5710|0
1638271500000|2021-11-30 11:25:00|5718|5716|5719|5717|5722|5722|5714|5713|0
1638271800000|2021-11-30 11:30:00|5720|5718|5721|5719|5722|5722|5715|5713|0
1638272100000|2021-11-30 11:35:00|5720|5718|5718|5717|5722|5721|5714|5712|0
1638272400000|2021-11-30 11:40:00|5719|5718|5722|5722|5722|5722|5718|5717|0
1638272700000|2021-11-30 11:45:00|5721|5721|5720|5718|5722|5722|5718|5717|0
1638273000000|2021-11-30 11:50:00|5721|5719|5731|5729|5731|5730|5720|5719|13526
1638273300000|2021-11-30 11:55:00|5730|5728|5722|5720|5733|5732|5721|5720|15468
1638273600000|2021-11-30 12:00:00|5721|5719|5736|5735|5738|5736|5721|5718|23323
1638273900000|2021-11-30 12:05:00|5737|5736|5733|5732|5739|5738|5730|5728|15332
1638274200000|2021-11-30 12:10:00|5732|5731|5732|5730|5737|5735|5730|5728|27077
1638274500000|2021-11-30 12:15:00|5731|5731|5728|5727|5738|5736|5726|5725|25321
1638274800000|2021-11-30 12:20:00|5729|5726|5747|5745|5747|5745|5727|5726|11770
1638275100000|2021-11-30 12:25:00|5746|5744|5756|5754|5756|5754|5746|5744|19265
1638275400000|2021-11-30 12:30:00|5757|5755|5745|5743|5757|5755|5740|5737|29464
1638275700000|2021-11-30 12:35:00|5744|5742|5744|5742|5746|5744|5739|5737|27345
1638276000000|2021-11-30 12:40:00|5745|5743|5739|5737|5748|5746|5736|5734|10964
1638276300000|2021-11-30 12:45:00|5740|5738|5735|5733|5741|5739|5732|5730|16656
1638276600000|2021-11-30 12:50:00|5734|5734|5738|5736|5741|5739|5732|5731|17544
1638276900000|2021-11-30 12:55:00|5737|5735|5746|5744|5749|5747|5736|5735|19512
1638277200000|2021-11-30 13:00:00|5745|5745|5744|5742|5748|5746|5741|5740|10400
1638277500000|2021-11-30 13:05:00|5743|5741|5758|5756|5759|5758|5742|5740|18455
1638277800000|2021-11-30 13:10:00|5757|5755|5747|5745|5758|5755|5745|5744|19054
1638278100000|2021-11-30 13:15:00|5746|5744|5751|5749|5752|5750|5744|5742|12179
1638278400000|2021-11-30 13:20:00|5750|5750|5740|5738|5752|5750|5739|5738|15193
1638278700000|2021-11-30 13:25:00|5739|5739|5747|5745|5749|5747|5738|5736|23795
1638279000000|2021-11-30 13:30:00|5746|5744|5735|5732|5750|5748|5728|5727|33581
1638279300000|2021-11-30 13:35:00|5734|5733|5741|5739|5742|5740|5732|5730|13572
1638279600000|2021-11-30 13:40:00|5740|5740|5746|5744|5747|5746|5738|5736|21583
1638279900000|2021-11-30 13:45:00|5745|5745|5769|5767|5770|5768|5745|5744|25950
1638280200000|2021-11-30 13:50:00|5768|5766|5782|5780|5786|5784|5767|5766|22963
1638280500000|2021-11-30 13:55:00|5781|5781|5787|5784|5789|5787|5776|5775|28738
1638280800000|2021-11-30 14:00:00|5786|5783|5776|5774|5786|5783|5772|5770|30903
1638281100000|2021-11-30 14:05:00|5777|5775|5773|5771|5781|5779|5766|5764|18141
1638281400000|2021-11-30 14:10:00|5772|5772|5780|5777|5784|5783|5771|5770|17207
1638281700000|2021-11-30 14:15:00|5779|5776|5779|5777|5785|5784|5771|5770|25357
1638282000000|2021-11-30 14:20:00|5780|5778|5790|5788|5791|5790|5779|5778|31440
1638282300000|2021-11-30 14:25:00|5791|5789|5787|5785|5794|5792|5784|5782|33701
1638282600000|2021-11-30 14:30:00|5786|5786|5786|5785|5799|5798|5782|5781|62641
1638282900000|2021-11-30 14:35:00|5787|5784|5783|5781|5788|5786|5774|5772|42087
1638283200000|2021-11-30 14:40:00|5784|5782|5800|5798|5802|5800|5784|5782|39379
1638283500000|2021-11-30 14:45:00|5799|5797|5788|5786|5799|5798|5784|5782|41736
1638283800000|2021-11-30 14:50:00|5787|5785|5792|5790|5792|5791|5783|5781|42504
1638284100000|2021-11-30 14:55:00|5791|5791|5793|5791|5806|5805|5789|5788|45077
1638284400000|2021-11-30 15:00:00|5794|5790|5793|5791|5795|5793|5784|5782|49882
1638284700000|2021-11-30 15:05:00|5792|5790|5812|5810|5818|5816|5790|5788|29800
1638285000000|2021-11-30 15:10:00|5811|5809|5801|5800|5815|5813|5801|5800|23328
1638285300000|2021-11-30 15:15:00|5800|5799|5802|5800|5812|5810|5798|5796|26493
1638285600000|2021-11-30 15:20:00|5801|5799|5787|5785|5802|5800|5786|5785|33035
1638285900000|2021-11-30 15:25:00|5788|5786|5803|5800|5805|5803|5782|5780|55266
1638286200000|2021-11-30 15:30:00|5802|5799|5810|5809|5820|5819|5798|5796|68831
1638286500000|2021-11-30 15:35:00|5811|5810|5804|5802|5818|5816|5791|5789|45137
1638286800000|2021-11-30 15:40:00|5805|5803|5806|5804|5812|5810|5801|5800|33250
1638287100000|2021-11-30 15:45:00|5807|5805|5795|5793|5814|5812|5794|5793|31564
1638287400000|2021-11-30 15:50:00|5794|5792|5787|5786|5805|5803|5783|5782|47910
1638287700000|2021-11-30 15:55:00|5788|5787|5781|5779|5793|5791|5778|5776|47919
1638288000000|2021-11-30 16:00:00|5780|5778|5787|5785|5789|5788|5776|5774|61249
1638288300000|2021-11-30 16:05:00|5788|5786|5800|5798|5802|5801|5781|5780|31131
1638288600000|2021-11-30 16:10:00|5801|5799|5816|5815|5817|5815|5795|5794|37579
1638288900000|2021-11-30 16:15:00|5815|5814|5823|5822|5825|5824|5814|5813|39127
1638289200000|2021-11-30 16:20:00|5824|5823|5802|5801|5831|5830|5801|5799|47452
1638289500000|2021-11-30 16:25:00|5803|5799|5794|5792|5811|5810|5788|5786|64196
1638345600000|2021-12-01 08:00:00|5829|5819|5844|5841|5850|5848|5815|5812|88830
1638345900000|2021-12-01 08:05:00|5843|5840|5841|5839|5851|5849|5834|5831|23859
1638346200000|2021-12-01 08:10:00|5842|5840|5854|5853|5857|5854|5827|5825|14716
1638346500000|2021-12-01 08:15:00|5855|5852|5867|5864|5868|5865|5846|5844|40007
1638346800000|2021-12-01 08:20:00|5868|5865|5863|5861|5868|5866|5852|5850|30657
1638347100000|2021-12-01 08:25:00|5862|5860|5870|5868|5873|5871|5857|5855|42247
1638347400000|2021-12-01 08:30:00|5869|5867|5879|5877|5885|5883|5857|5855|34967
1638347700000|2021-12-01 08:35:00|5878|5876|5877|5875|5881|5879|5867|5866|28709
1638348000000|2021-12-01 08:40:00|5876|5876|5888|5885|5889|5888|5873|5871|25240
1638348300000|2021-12-01 08:45:00|5887|5884|5900|5897|5900|5899|5884|5883|34498
1638348600000|2021-12-01 08:50:00|5901|5898|5910|5909|5914|5912|5900|5898|49765
1638348900000|2021-12-01 08:55:00|5911|5910|5927|5926|5929|5926|5907|5904|54218
1638349200000|2021-12-01 09:00:00|5929|5925|5933|5931|5939|5937|5921|5918|38608
1638349500000|2021-12-01 09:05:00|5932|5932|5932|5930|5937|5936|5931|5929|28043
1638349800000|2021-12-01 09:10:00|5933|5931|5938|5937|5940|5939|5931|5930|53469
1638350100000|2021-12-01 09:15:00|5939|5938|5945|5943|5945|5944|5934|5933|24191
1638350400000|2021-12-01 09:20:00|5944|5942|5933|5931|5948|5947|5931|5930|24654
1638350700000|2021-12-01 09:25:00|5932|5932|5951|5949|5952|5950|5932|5931|33060
1638351000000|2021-12-01 09:30:00|5952|5950|5952|5950|5960|5958|5949|5947|21790
1638351300000|2021-12-01 09:35:00|5951|5949|5950|5947|5956|5955|5947|5945|20590
1638351600000|2021-12-01 09:40:00|5951|5948|5951|5949|5953|5952|5945|5943|21812
1638351900000|2021-12-01 09:45:00|5952|5950|5942|5940|5953|5952|5942|5940|17340
1638352200000|2021-12-01 09:50:00|5943|5939|5933|5930|5944|5942|5931|5929|9978
1638352500000|2021-12-01 09:55:00|5934|5931|5925|5924|5934|5932|5921|5920|6510
1638352800000|2021-12-01 10:00:00|5924|5923|5931|5929|5932|5931|5924|5923|20048
1638353100000|2021-12-01 10:05:00|5932|5930|5925|5923|5936|5934|5921|5920|12536
1638353400000|2021-12-01 10:10:00|5926|5924|5925|5923|5930|5928|5922|5920|28438
1638353700000|2021-12-01 10:15:00|5924|5924|5930|5929|5933|5931|5923|5922|23797
1638354000000|2021-12-01 10:20:00|5929|5928|5916|5914|5929|5928|5916|5914|14524
1638354300000|2021-12-01 10:25:00|5917|5915|5924|5922|5928|5926|5914|5913|13508
1638354600000|2021-12-01 10:30:00|5923|5921|5914|5912|5924|5922|5912|5911|9963
1638354900000|2021-12-01 10:35:00|5913|5911|5918|5917|5919|5917|5913|5911|16223
1638355200000|2021-12-01 10:40:00|5919|5916|5916|5915|5919|5918|5915|5913|8276
1638355500000|2021-12-01 10:45:00|5917|5916|5914|5912|5919|5917|5909|5908|10910
1638355800000|2021-12-01 10:50:00|5913|5911|5911|5909|5914|5913|5910|5909|14436
1638356100000|2021-12-01 10:55:00|5910|5908|5909|5908|5917|5915|5907|5905|12921
1638356400000|2021-12-01 11:00:00|5910|5909|5895|5893|5910|5909|5895|5893|30326
1638356700000|2021-12-01 11:05:00|5896|5894|5903|5901|5906|5904|5894|5892|14306
1638357000000|2021-12-01 11:10:00|5902|5900|5898|5896|5904|5902|5895|5893|23717
1638357300000|2021-12-01 11:15:00|5897|5895|5888|5887|5897|5895|5887|5886|17442
1638357600000|2021-12-01 11:20:00|5887|5886|5892|5891|5899|5897|5885|5884|21101
1638357900000|2021-12-01 11:25:00|5893|5890|5894|5893|5899|5897|5890|5888|8007
1638358200000|2021-12-01 11:30:00|5895|5894|5891|5889|5897|5895|5890|5888|10820
1638358500000|2021-12-01 11:35:00|5890|5888|5888|5886|5893|5891|5887|5885|20555
1638358800000|2021-12-01 11:40:00|5887|5885|5892|5890|5896|5892|5886|5885|35238
1638359100000|2021-12-01 11:45:00|5890|5889|5897|5895|5897|5895|5885|5883|12708
1638359400000|2021-12-01 11:50:00|5896|5894|5906|5905|5907|5905|5893|5892|8766
1638359700000|2021-12-01 11:55:00|5905|5904|5904|5903|5906|5904|5900|5899|9575
1638360000000|2021-12-01 12:00:00|5905|5904|5905|5904|5914|5913|5902|5900|44221
1638360300000|2021-12-01 12:05:00|5906|5905|5901|5899|5911|5909|5898|5896|8665
1638360600000|2021-12-01 12:10:00|5900|5898|5914|5912|5914|5912|5899|5898|12186
1638360900000|2021-12-01 12:15:00|5913|5911|5918|5916|5920|5919|5907|5905|12506
1638361200000|2021-12-01 12:20:00|5917|5915|5922|5920|5924|5922|5916|5915|6988
1638361500000|2021-12-01 12:25:00|5921|5919|5912|5911|5921|5920|5912|5911|5934
1638361800000|2021-12-01 12:30:00|5911|5910|5909|5907|5915|5913|5907|5906|6200
1638362100000|2021-12-01 12:35:00|5908|5908|5899|5897|5913|5911|5897|5895|21505
1638362400000|2021-12-01 12:40:00|5900|5898|5902|5901|5906|5904|5900|5898|9556
1638362700000|2021-12-01 12:45:00|5901|5900|5893|5892|5903|5901|5893|5892|10731
1638363000000|2021-12-01 12:50:00|5894|5893|5900|5898|5900|5899|5891|5890|10168
1638363300000|2021-12-01 12:55:00|5899|5897|5906|5904|5906|5905|5898|5897|8037
1638363600000|2021-12-01 13:00:00|5907|5905|5904|5902|5909|5908|5899|5898|7872
1638363900000|2021-12-01 13:05:00|5903|5901|5903|5901|5904|5902|5894|5893|9420
1638364200000|2021-12-01 13:10:00|5902|5900|5900|5898|5904|5902|5897|5895|13902
1638364500000|2021-12-01 13:15:00|5901|5899|5900|5898|5904|5903|5896|5895|29177
1638364800000|2021-12-01 13:20:00|5899|5897|5902|5901|5903|5902|5897|5896|11016
1638365100000|2021-12-01 13:25:00|5903|5900|5901|5899|5904|5903|5899|5898|14800
1638365400000|2021-12-01 13:30:00|5900|5900|5913|5911|5914|5912|5900|5898|14445
1638365700000|2021-12-01 13:35:00|5914|5912|5907|5906|5916|5915|5903|5902|21246
1638366000000|2021-12-01 13:40:00|5906|5905|5912|5910|5913|5912|5906|5905|13665
1638366300000|2021-12-01 13:45:00|5911|5911|5921|5920|5923|5921|5910|5909|15775
1638366600000|2021-12-01 13:50:00|5922|5919|5915|5914|5923|5921|5913|5912|14111
1638366900000|2021-12-01 13:55:00|5916|5915|5920|5918|5924|5922|5913|5912|23926
1638367200000|2021-12-01 14:00:00|5919|5917|5914|5913|5921|5919|5913|5912|10216
1638367500000|2021-12-01 14:05:00|5913|5912|5910|5908|5917|5915|5910|5908|16305
1638367800000|2021-12-01 14:10:00|5909|5907|5918|5916|5918|5917|5907|5905|17511
1638368100000|2021-12-01 14:15:00|5917|5915|5918|5917|5919|5918|5913|5912|15989
1638368400000|2021-12-01 14:20:00|5917|5916|5917|5915|5921|5919|5914|5913|11536
1638368700000|2021-12-01 14:25:00|5916|5914|5918|5917|5919|5918|5910|5909|15743
1638369000000|2021-12-01 14:30:00|5919|5918|5911|5909|5925|5924|5908|5907|43430
1638369300000|2021-12-01 14:35:00|5910|5910|5923|5921|5925|5923|5910|5908|25955
1638369600000|2021-12-01 14:40:00|5922|5920|5915|5913|5929|5927|5914|5913|25906
1638369900000|2021-12-01 14:45:00|5914|5912|5913|5911|5918|5916|5902|5900|32220
1638370200000|2021-12-01 14:50:00|5912|5910|5922|5920|5924|5923|5909|5907|15841
1638370500000|2021-12-01 14:55:00|5923|5921|5921|5918|5926|5924|5918|5917|14849
1638370800000|2021-12-01 15:00:00|5920|5917|5925|5923|5932|5930|5915|5913|24700
1638371100000|2021-12-01 15:05:00|5926|5924|5941|5938|5941|5938|5923|5922|21565
1638371400000|2021-12-01 15:10:00|5940|5939|5938|5936|5942|5941|5932|5930|16134
1638371700000|2021-12-01 15:15:00|5939|5937|5933|5931|5939|5938|5929|5927|22680
1638372000000|2021-12-01 15:20:00|5932|5932|5933|5931|5937|5936|5927|5926|14627
1638372300000|2021-12-01 15:25:00|5932|5932|5917|5916|5933|5932|5917|5915|21230
1638372600000|2021-12-01 15:30:00|5918|5917|5912|5911|5924|5923|5911|5910|20686
1638372900000|2021-12-01 15:35:00|5911|5910|5910|5908|5922|5920|5909|5908|22440
1638373200000|2021-12-01 15:40:00|5911|5909|5915|5913|5920|5919|5902|5901|21166
1638373500000|2021-12-01 15:45:00|5914|5912|5925|5924|5926|5925|5913|5910|13112
1638373800000|2021-12-01 15:50:00|5924|5923|5930|5929|5932|5931|5922|5921|16590
1638374100000|2021-12-01 15:55:00|5929|5928|5927|5926|5934|5932|5927|5925|14885
1638374400000|2021-12-01 16:00:00|5926|5925|5925|5924|5931|5929|5924|5922|16493
1638374700000|2021-12-01 16:05:00|5924|5923|5931|5929|5932|5931|5924|5923|43563
1638375000000|2021-12-01 16:10:00|5932|5929|5938|5935|5939|5936|5928|5926|13317
1638375300000|2021-12-01 16:15:00|5937|5934|5949|5947|5949|5947|5934|5932|7242
1638375600000|2021-12-01 16:20:00|5948|5946|5943|5941|5951|5949|5943|5940|10358
1638375900000|2021-12-01 16:25:00|5944|5942|5927|5924|5944|5942|5926|5924|17378
1638432000000|2021-12-02 08:00:00|5872|5870|5847|5844|5872|5870|5844|5842|46849
1638432300000|2021-12-02 08:05:00|5848|5845|5858|5856|5863|5860|5844|5842|29227
1638432600000|2021-12-02 08:10:00|5857|5855|5874|5871|5875|5871|5848|5845|68783
1638432900000|2021-12-02 08:15:00|5873|5872|5892|5890|5897|5895|5871|5868|28557
1638433200000|2021-12-02 08:20:00|5891|5889|5887|5885|5895|5892|5880|5878|40862
1638433500000|2021-12-02 08:25:00|5888|5886|5894|5893|5902|5900|5887|5886|34078
1638433800000|2021-12-02 08:30:00|5893|5892|5858|5856|5894|5892|5853|5851|44833
1638434100000|2021-12-02 08:35:00|5859|5857|5872|5869|5878|5877|5858|5857|40634
1638434400000|2021-12-02 08:40:00|5871|5868|5882|5880|5883|5881|5869|5866|16552
1638434700000|2021-12-02 08:45:00|5883|5881|5880|5877|5884|5882|5869|5867|22406
1638435000000|2021-12-02 08:50:00|5879|5878|5886|5884|5887|5885|5874|5873|7956
1638435300000|2021-12-02 08:55:00|5887|5885|5881|5879|5893|5891|5877|5875|16336
1638435600000|2021-12-02 09:00:00|5880|5878|5891|5889|5894|5892|5876|5875|8991
1638435900000|2021-12-02 09:05:00|5890|5890|5889|5888|5895|5893|5885|5883|8765
1638436200000|2021-12-02 09:10:00|5890|5889|5896|5894|5898|5896|5887|5886|16341
1638436500000|2021-12-02 09:15:00|5895|5895|5899|5897|5908|5906|5894|5893|16070
1638436800000|2021-12-02 09:20:00|5898|5898|5905|5903|5905|5903|5892|5891|24201
1638437100000|2021-12-02 09:25:00|5904|5902|5909|5908|5910|5909|5899|5898|29275
1638437400000|2021-12-02 09:30:00|5908|5907|5914|5912|5915|5913|5905|5904|19518
1638437700000|2021-12-02 09:35:00|5913|5911|5911|5910|5920|5919|5909|5908|19464
1638438000000|2021-12-02 09:40:00|5910|5909|5894|5893|5916|5915|5894|5892|38001
1638438300000|2021-12-02 09:45:00|5895|5892|5897|5896|5904|5902|5892|5890|18740
1638438600000|2021-12-02 09:50:00|5898|5897|5899|5897|5903|5902|5896|5894|32197
1638438900000|2021-12-02 09:55:00|5900|5898|5915|5914|5916|5914|5899|5898|14342
1638439200000|2021-12-02 10:00:00|5914|5913|5905|5903|5915|5913|5899|5898|15166
1638439500000|2021-12-02 10:05:00|5904|5902|5906|5904|5910|5909|5901|5900|7928
1638439800000|2021-12-02 10:10:00|5907|5905|5885|5884|5907|5905|5885|5884|26679
1638440100000|2021-12-02 10:15:00|5886|5883|5895|5893|5895|5893|5878|5875|26696
1638440400000|2021-12-02 10:20:00|5896|5894|5899|5897|5901|5900|5888|5886|12853
1638440700000|2021-12-02 10:25:00|5898|5896|5896|5894|5903|5901|5894|5892|12367
1638441000000|2021-12-02 10:30:00|5895|5893|5900|5898|5902|5900|5891|5890|11704
1638441300000|2021-12-02 10:35:00|5899|5899|5908|5906|5911|5909|5896|5894|34557
1638441600000|2021-12-02 10:40:00|5909|5907|5907|5906|5911|5910|5905|5903|6626
1638441900000|2021-12-02 10:45:00|5906|5905|5905|5904|5908|5907|5901|5900|11401
1638442200000|2021-12-02 10:50:00|5906|5905|5913|5912|5914|5913|5905|5904|23258
1638442500000|2021-12-02 10:55:00|5914|5911|5914|5912|5920|5918|5911|5909|23254
1638442800000|2021-12-02 11:00:00|5915|5913|5911|5909|5918|5917|5909|5907|29370
1638443100000|2021-12-02 11:05:00|5910|5908|5920|5918|5921|5920|5909|5907|14566
1638443400000|2021-12-02 11:10:00|5919|5917|5911|5909|5921|5919|5911|5909|11166
1638443700000|2021-12-02 11:15:00|5910|5910|5906|5904|5912|5911|5902|5901|9727
1638444000000|2021-12-02 11:20:00|5905|5905|5907|5905|5912|5910|5905|5904|8637
1638444300000|2021-12-02 11:25:00|5906|5904|5912|5910|5915|5913|5904|5902|6148
1638444600000|2021-12-02 11:30:00|5913|5911|5907|5905|5917|5915|5906|5904|12053
1638444900000|2021-12-02 11:35:00|5908|5906|5900|5898|5908|5906|5898|5896|12704
1638445200000|2021-12-02 11:40:00|5901|5899|5898|5897|5903|5901|5895|5893|31289
1638445500000|2021-12-02 11:45:00|5899|5898|5902|5901|5904|5903|5898|5897|5564
1638445800000|2021-12-02 11:50:00|5901|5900|5901|5900|5904|5903|5899|5898|6530
1638446100000|2021-12-02 11:55:00|5902|5899|5898|5897|5902|5901|5898|5897|7624
1638446400000|2021-12-02 12:00:00|5899|5898|5899|5897|5908|5906|5893|5891|10059
1638446700000|2021-12-02 12:05:00|5900|5898|5884|5882|5900|5898|5882|5881|29140
1638447000000|2021-12-02 12:10:00|5885|5883|5885|5884|5890|5888|5878|5877|33627
1638447300000|2021-12-02 12:15:00|5884|5883|5885|5883|5890|5889|5882|5880|9177
1638447600000|2021-12-02 12:20:00|5886|5884|5891|5889|5894|5893|5885|5883|7384
1638447900000|2021-12-02 12:25:00|5890|5890|5890|5888|5890|5890|5881|5879|17103
1638448200000|2021-12-02 12:30:00|5889|5887|5879|5877|5889|5888|5878|5876|26192
1638448500000|2021-12-02 12:35:00|5880|5878|5880|5878|5884|5882|5877|5876|13149
1638448800000|2021-12-02 12:40:00|5879|5877|5874|5872|5879|5878|5867|5866|47637
1638449100000|2021-12-02 12:45:00|5873|5873|5882|5880|5885|5883|5873|5871|12327
1638449400000|2021-12-02 12:50:00|5883|5881|5886|5884|5888|5886|5879|5878|19785
1638449700000|2021-12-02 12:55:00|5887|5885|5889|5887|5894|5892|5885|5884|12704
1638450000000|2021-12-02 13:00:00|5888|5888|5891|5889|5892|5891|5885|5883|6671
1638450300000|2021-12-02 13:05:00|5890|5888|5887|5886|5894|5892|5884|5882|3082
1638450600000|2021-12-02 13:10:00|5888|5887|5884|5882|5891|5890|5881|5879|25542
1638450900000|2021-12-02 13:15:00|5883|5883|5884|5882|5891|5889|5881|5879|14940
1638451200000|2021-12-02 13:20:00|5885|5883|5881|5880|5887|5885|5880|5878|9930
1638451500000|2021-12-02 13:25:00|5880|5879|5882|5880|5884|5882|5874|5872|18323
1638451800000|2021-12-02 13:30:00|5881|5879|5890|5889|5894|5892|5880|5879|10589
1638452100000|2021-12-02 13:35:00|5889|5888|5886|5884|5897|5896|5884|5883|22704
1638452400000|2021-12-02 13:40:00|5885|5883|5868|5866|5889|5888|5868|5866|34590
1638452700000|2021-12-02 13:45:00|5867|5865|5874|5873|5876|5874|5865|5863|31755
1638453000000|2021-12-02 13:50:00|5873|5872|5875|5874|5881|5880|5870|5868|21849
1638453300000|2021-12-02 13:55:00|5876|5875|5874|5872|5881|5879|5873|5872|15722
1638453600000|2021-12-02 14:00:00|5873|5871|5860|5859|5876|5874|5860|5858|31395
1638453900000|2021-12-02 14:05:00|5861|5860|5862|5860|5864|5863|5852|5851|58608
1638454200000|2021-12-02 14:10:00|5861|5859|5862|5861|5868|5867|5860|5858|27243
1638454500000|2021-12-02 14:15:00|5861|5860|5862|5860|5870|5869|5857|5855|18522
1638454800000|2021-12-02 14:20:00|5861|5861|5866|5864|5867|5866|5858|5856|21635
1638455100000|2021-12-02 14:25:00|5867|5865|5874|5872|5874|5872|5866|5865|21672
1638455400000|2021-12-02 14:30:00|5873|5871|5857|5856|5877|5875|5857|5855|22755
1638455700000|2021-12-02 14:35:00|5858|5855|5875|5873|5876|5875|5851|5850|41920
1638456000000|2021-12-02 14:40:00|5874|5872|5879|5877|5883|5882|5868|5867|32847
1638456300000|2021-12-02 14:45:00|5880|5878|5887|5886|5892|5890|5874|5872|20521
1638456600000|2021-12-02 14:50:00|5888|5884|5897|5895|5900|5898|5884|5882|25537
1638456900000|2021-12-02 14:55:00|5898|5896|5905|5904|5906|5905|5893|5891|39617
1638457200000|2021-12-02 15:00:00|5904|5903|5904|5903|5906|5905|5887|5885|19772
1638457500000|2021-12-02 15:05:00|5903|5902|5897|5896|5905|5904|5895|5893|21069
1638457800000|2021-12-02 15:10:00|5898|5895|5907|5905|5909|5907|5885|5883|44496
1638458100000|2021-12-02 15:15:00|5908|5906|5901|5899|5909|5907|5894|5893|36797
1638458400000|2021-12-02 15:20:00|5900|5898|5913|5910|5916|5914|5890|5888|28828
1638458700000|2021-12-02 15:25:00|5914|5911|5927|5925|5929|5927|5912|5910|45986
1638459000000|2021-12-02 15:30:00|5926|5926|5921|5919|5937|5936|5920|5918|33034
1638459300000|2021-12-02 15:35:00|5920|5918|5919|5917|5930|5928|5915|5913|23878
1638459600000|2021-12-02 15:40:00|5920|5918|5925|5923|5930|5928|5920|5918|16883
1638459900000|2021-12-02 15:45:00|5926|5924|5930|5929|5938|5936|5923|5921|24224
1638460200000|2021-12-02 15:50:00|5931|5930|5931|5929|5940|5939|5929|5927|13947
1638460500000|2021-12-02 15:55:00|5930|5928|5941|5939|5941|5939|5922|5921|18356
1638460800000|2021-12-02 16:00:00|5940|5938|5929|5927|5946|5944|5927|5925|15290
1638461100000|2021-12-02 16:05:00|5928|5928|5932|5931|5936|5935|5926|5925|17456
1638461400000|2021-12-02 16:10:00|5931|5930|5939|5937|5941|5939|5927|5926|14965
1638461700000|2021-12-02 16:15:00|5938|5938|5934|5933|5940|5938|5932|5931|16810
1638462000000|2021-12-02 16:20:00|5935|5934|5926|5924|5943|5942|5925|5924|19349
1638462300000|2021-12-02 16:25:00|5927|5925|5918|5916|5929|5928|5916|5914|26483
1638518400000|2021-12-03 08:00:00|5958|5955|5935|5933|5966|5962|5928|5925|83354
1638518700000|2021-12-03 08:05:00|5936|5934|5934|5931|5951|5949|5930|5928|20688
1638519000000|2021-12-03 08:10:00|5935|5932|5897|5896|5935|5932|5893|5892|35283
1638519300000|2021-12-03 08:15:00|5898|5895|5920|5917|5920|5918|5894|5893|29265
1638519600000|2021-12-03 08:20:00|5921|5918|5911|5909|5925|5923|5907|5906|23552
1638519900000|2021-12-03 08:25:00|5910|5910|5904|5903|5913|5912|5901|5900|13511
1638520200000|2021-12-03 08:30:00|5903|5902|5891|5890|5904|5902|5887|5885|58915
1638520500000|2021-12-03 08:35:00|5890|5889|5888|5886|5897|5895|5885|5884|22274
1638520800000|2021-12-03 08:40:00|5887|5885|5893|5892|5902|5900|5886|5885|19523
1638521100000|2021-12-03 08:45:00|5892|5891|5901|5899|5904|5903|5891|5890|13410
1638521400000|2021-12-03 08:50:00|5902|5900|5899|5897|5906|5905|5895|5894|16626
1638521700000|2021-12-03 08:55:00|5900|5898|5898|5897|5905|5903|5896|5895|13942
1638522000000|2021-12-03 09:00:00|5897|5896|5888|5887|5898|5896|5888|5887|8208
1638522300000|2021-12-03 09:05:00|5887|5886|5885|5884|5891|5889|5883|5881|11046
1638522600000|2021-12-03 09:10:00|5884|5883|5893|5891|5893|5891|5878|5876|24355
1638522900000|2021-12-03 09:15:00|5892|5890|5900|5898|5904|5903|5887|5886|60422
1638523200000|2021-12-03 09:20:00|5899|5899|5893|5892|5901|5899|5891|5890|7318
1638523500000|2021-12-03 09:25:00|5894|5893|5898|5895|5898|5897|5891|5890|10336
1638523800000|2021-12-03 09:30:00|5897|5896|5884|5883|5897|5897|5884|5883|22656
1638524100000|2021-12-03 09:35:00|5885|5884|5879|5877|5886|5884|5877|5876|20287
1638524400000|2021-12-03 09:40:00|5878|5876|5882|5881|5882|5881|5875|5873|66600
1638524700000|2021-12-03 09:45:00|5883|5882|5872|5870|5885|5884|5870|5868|19816
1638525000000|2021-12-03 09:50:00|5871|5871|5863|5862|5872|5871|5862|5861|34278
1638525300000|2021-12-03 09:55:00|5864|5863|5866|5865|5872|5870|5862|5860|21265
1638525600000|2021-12-03 10:00:00|5867|5866|5854|5852|5870|5868|5854|5852|19955
1638525900000|2021-12-03 10:05:00|5855|5853|5858|5857|5861|5860|5853|5852|31428
1638526200000|2021-12-03 10:10:00|5857|5856|5849|5848|5859|5858|5849|5848|26978
1638526500000|2021-12-03 10:15:00|5850|5849|5849|5848|5853|5852|5846|5845|24034
1638526800000|2021-12-03 10:20:00|5848|5847|5843|5842|5850|5849|5840|5839|25332
1638527100000|2021-12-03 10:25:00|5844|5843|5854|5852|5854|5853|5843|5842|15706
1638527400000|2021-12-03 10:30:00|5853|5853|5855|5854|5858|5857|5853|5852|19429
1638527700000|2021-12-03 10:35:00|5854|5853|5853|5851|5858|5857|5851|5850|42848
1638528000000|2021-12-03 10:40:00|5854|5852|5852|5850|5858|5857|5847|5845|22242
1638528300000|2021-12-03 10:45:00|5851|5849|5849|5847|5851|5849|5840|5838|34600
1638528600000|2021-12-03 10:50:00|5848|5848|5841|5839|5852|5850|5837|5836|42616
1638528900000|2021-12-03 10:55:00|5840|5838|5846|5845|5848|5847|5838|5837|42936
1638529200000|2021-12-03 11:00:00|5845|5844|5851|5849|5856|5855|5844|5843|9513
1638529500000|2021-12-03 11:05:00|5850|5850|5844|5842|5850|5850|5840|5839|29889
1638529800000|2021-12-03 11:10:00|5845|5843|5842|5841|5849|5848|5841|5840|21517
1638530100000|2021-12-03 11:15:00|5843|5842|5846|5844|5846|5845|5841|5840|13351
1638530400000|2021-12-03 11:20:00|5845|5843|5847|5845|5850|5848|5842|5841|8514
1638530700000|2021-12-03 11:25:00|5846|5846|5846|5844|5847|5846|5843|5842|15129
1638531000000|2021-12-03 11:30:00|5845|5843|5851|5850|5855|5854|5844|5843|16258
1638531300000|2021-12-03 11:35:00|5850|5849|5858|5857|5860|5859|5850|5849|25457
1638531600000|2021-12-03 11:40:00|5859|5858|5865|5864|5865|5864|5857|5856|21134
1638531900000|2021-12-03 11:45:00|5864|5863|5864|5863|5871|5870|5860|5859|17216
1638532200000|2021-12-03 11:50:00|5865|5864|5863|5862|5874|5873|5863|5861|12993
1638532500000|2021-12-03 11:55:00|5864|5863|5873|5872|5874|5873|5864|5862|9958
1638532800000|2021-12-03 12:00:00|5871|5869|5872|5871|5875|5874|5871|5869|13155
1638533100000|2021-12-03 12:05:00|5873|5872|5864|5863|5873|5872|5864|5862|5676
1638533400000|2021-12-03 12:10:00|5865|5862|5861|5860|5868|5867|5860|5859|9165
1638533700000|2021-12-03 12:15:00|5862|5861|5862|5861|5866|5864|5861|5860|3463
1638534000000|2021-12-03 12:20:00|5863|5862|5861|5860|5864|5862|5857|5856|5006
1638534300000|2021-12-03 12:25:00|5860|5859|5862|5861|5862|5861|5858|5857|7001
1638534600000|2021-12-03 12:30:00|5861|5860|5863|5862|5865|5864|5859|5858|5428
1638534900000|2021-12-03 12:35:00|5862|5861|5864|5863|5865|5864|5862|5860|6362
1638535200000|2021-12-03 12:40:00|5865|5864|5862|5861|5865|5864|5861|5860|6036
1638535500000|2021-12-03 12:45:00|5863|5860|5866|5865|5868|5866|5860|5859|14500
1638535800000|2021-12-03 12:50:00|5867|5866|5859|5858|5869|5868|5857|5856|12027
1638536100000|2021-12-03 12:55:00|5860|5859|5857|5856|5861|5860|5853|5852|8769
1638536400000|2021-12-03 13:00:00|5856|5855|5859|5858|5863|5861|5856|5855|4692
1638536700000|2021-12-03 13:05:00|5860|5859|5871|5869|5874|5873|5859|5858|14233
1638537000000|2021-12-03 13:10:00|5872|5870|5869|5867|5872|5871|5865|5864|7538
1638537300000|2021-12-03 13:15:00|5868|5866|5865|5863|5869|5867|5861|5860|11019
1638537600000|2021-12-03 13:20:00|5864|5864|5857|5855|5865|5864|5856|5855|11537
1638537900000|2021-12-03 13:25:00|5856|5856|5853|5852|5857|5856|5851|5850|11353
1638538200000|2021-12-03 13:30:00|5852|5851|5858|5856|5860|5859|5841|5840|41838
1638538500000|2021-12-03 13:35:00|5857|5855|5862|5860|5867|5866|5856|5854|50194
1638538800000|2021-12-03 13:40:00|5861|5861|5858|5857|5866|5865|5854|5853|16616
1638539100000|2021-12-03 13:45:00|5857|5856|5858|5857|5860|5859|5854|5853|17737
1638539400000|2021-12-03 13:50:00|5857|5856|5859|5858|5860|5859|5853|5852|11922
1638539700000|2021-12-03 13:55:00|5860|5859|5869|5868|5876|5874|5860|5858|20017
1638540000000|2021-12-03 14:00:00|5868|5867|5872|5870|5875|5874|5868|5866|19251
1638540300000|2021-12-03 14:05:00|5871|5869|5876|5875|5877|5876|5870|5868|18065
1638540600000|2021-12-03 14:10:00|5877|5876|5868|5866|5877|5876|5866|5865|11303
1638540900000|2021-12-03 14:15:00|5869|5867|5867|5866|5872|5870|5866|5865|9329
1638541200000|2021-12-03 14:20:00|5868|5867|5865|5864|5872|5871|5865|5864|16427
1638541500000|2021-12-03 14:25:00|5866|5865|5868|5867|5872|5871|5865|5864|13338
1638541800000|2021-12-03 14:30:00|5869|5868|5869|5868|5873|5871|5864|5862|21528
1638542100000|2021-12-03 14:35:00|5868|5867|5862|5860|5869|5868|5861|5860|16657
1638542400000|2021-12-03 14:40:00|5863|5861|5868|5866|5872|5870|5861|5860|20104
1638542700000|2021-12-03 14:45:00|5869|5867|5859|5857|5875|5874|5858|5856|16306
1638543000000|2021-12-03 14:50:00|5860|5858|5839|5837|5860|5858|5839|5837|22599
1638543300000|2021-12-03 14:55:00|5840|5838|5837|5834|5855|5853|5835|5834|24101
1638543600000|2021-12-03 15:00:00|5836|5835|5845|5844|5848|5847|5834|5832|39983
1638543900000|2021-12-03 15:05:00|5846|5845|5848|5847|5858|5856|5846|5844|22818
1638544200000|2021-12-03 15:10:00|5847|5846|5839|5837|5855|5853|5838|5837|36152
1638544500000|2021-12-03 15:15:00|5840|5838|5853|5851|5865|5863|5840|5838|58371
1638544800000|2021-12-03 15:20:00|5854|5852|5863|5861|5865|5863|5847|5845|26134
1638545100000|2021-12-03 15:25:00|5862|5860|5858|5856|5867|5865|5856|5855|19304
1638545400000|2021-12-03 15:30:00|5857|5855|5848|5846|5858|5856|5845|5843|16559
1638545700000|2021-12-03 15:35:00|5849|5847|5850|5848|5854|5853|5845|5844|18713
1638546000000|2021-12-03 15:40:00|5851|5849|5831|5830|5851|5850|5831|5830|37505
1638546300000|2021-12-03 15:45:00|5832|5831|5829|5827|5836|5834|5824|5822|34724
1638546600000|2021-12-03 15:50:00|5828|5828|5831|5829|5833|5831|5822|5821|22598
1638546900000|2021-12-03 15:55:00|5830|5830|5827|5825|5840|5839|5825|5823|31164
1638547200000|2021-12-03 16:00:00|5828|5826|5835|5833|5838|5837|5823|5821|19973
1638547500000|2021-12-03 16:05:00|5834|5834|5828|5827|5834|5834|5820|5818|36124
1638547800000|2021-12-03 16:10:00|5827|5826|5831|5829|5839|5838|5820|5819|38866
1638548100000|2021-12-03 16:15:00|5830|5828|5823|5821|5833|5831|5822|5820|29830
1638548400000|2021-12-03 16:20:00|5822|5822|5830|5829|5838|5837|5821|5820|38429
1638548700000|2021-12-03 16:25:00|5831|5828|5824|5822|5836|5835|5823|5821|32931
1638777600000|2021-12-06 08:00:00|5906|5903|5900|5896|5942|5940|5895|5893|67517
1638777900000|2021-12-06 08:05:00|5899|5897|5890|5887|5912|5910|5883|5880|28434
1638778200000|2021-12-06 08:10:00|5891|5888|5888|5885|5894|5892|5880|5876|17348
1638778500000|2021-12-06 08:15:00|5889|5886|5889|5887|5897|5895|5883|5882|25690
1638778800000|2021-12-06 08:20:00|5890|5888|5877|5874|5891|5889|5875|5874|35191
1638779100000|2021-12-06 08:25:00|5878|5875|5888|5886|5889|5888|5869|5867|31800
1638779400000|2021-12-06 08:30:00|5887|5885|5896|5895|5905|5903|5881|5880|29033
1638779700000|2021-12-06 08:35:00|5897|5896|5900|5898|5905|5903|5897|5896|13463
1638780000000|2021-12-06 08:40:00|5901|5899|5898|5897|5902|5900|5897|5896|26719
1638780300000|2021-12-06 08:45:00|5897|5896|5894|5892|5899|5898|5890|5889|19392
1638780600000|2021-12-06 08:50:00|5893|5891|5890|5888|5897|5896|5885|5884|10884
1638780900000|2021-12-06 08:55:00|5891|5887|5885|5883|5892|5890|5885|5883|7476
1638781200000|2021-12-06 09:00:00|5884|5882|5900|5898|5905|5903|5884|5882|42008
1638781500000|2021-12-06 09:05:00|5901|5899|5908|5905|5914|5913|5901|5899|10132
1638781800000|2021-12-06 09:10:00|5907|5906|5916|5914|5917|5914|5906|5905|7548
1638782100000|2021-12-06 09:15:00|5915|5913|5913|5911|5920|5918|5911|5910|23086
1638782400000|2021-12-06 09:20:00|5912|5910|5915|5913|5918|5916|5910|5908|14454
1638782700000|2021-12-06 09:25:00|5914|5912|5913|5911|5916|5915|5911|5910|8179
1638783000000|2021-12-06 09:30:00|5914|5912|5913|5911|5915|5913|5905|5904|7513
1638783300000|2021-12-06 09:35:00|5914|5912|5905|5903|5914|5913|5904|5903|15642
1638783600000|2021-12-06 09:40:00|5904|5902|5908|5906|5910|5908|5900|5899|15482
1638783900000|2021-12-06 09:45:00|5907|5905|5906|5904|5907|5906|5898|5896|17666
1638784200000|2021-12-06 09:50:00|5905|5905|5897|5896|5907|5906|5897|5896|15574
1638784500000|2021-12-06 09:55:00|5898|5897|5880|5878|5898|5897|5876|5874|21010
1638784800000|2021-12-06 10:00:00|5881|5879|5882|5880|5884|5882|5875|5874|11233
1638785100000|2021-12-06 10:05:00|5881|5879|5879|5877|5887|5885|5878|5876|4446
1638785400000|2021-12-06 10:10:00|5878|5876|5889|5887|5890|5888|5877|5875|16453
1638785700000|2021-12-06 10:15:00|5888|5888|5893|5891|5894|5892|5885|5883|4273
1638786000000|2021-12-06 10:20:00|5892|5890|5877|5875|5892|5891|5877|5875|11269
1638786300000|2021-12-06 10:25:00|5878|5876|5868|5866|5878|5877|5864|5862|19563
1638786600000|2021-12-06 10:30:00|5867|5867|5877|5875|5877|5875|5864|5863|10753
1638786900000|2021-12-06 10:35:00|5876|5874|5872|5870|5879|5877|5871|5868|17034
1638787200000|2021-12-06 10:40:00|5871|5869|5872|5870|5875|5874|5870|5868|14190
1638787500000|2021-12-06 10:45:00|5873|5871|5876|5874|5877|5876|5870|5869|6118
1638787800000|2021-12-06 10:50:00|5877|5875|5870|5868|5882|5880|5869|5868|5861
1638788100000|2021-12-06 10:55:00|5871|5869|5877|5875|5879|5878|5869|5867|9110
1638788400000|2021-12-06 11:00:00|5878|5876|5879|5877|5880|5879|5877|5874|3813
1638788700000|2021-12-06 11:05:00|5878|5876|5882|5881|5883|5882|5877|5876|14654
1638789000000|2021-12-06 11:10:00|5881|5880|5877|5875|5882|5880|5876|5875|3599
1638789300000|2021-12-06 11:15:00|5878|5876|5882|5881|5884|5882|5877|5876|6746
1638789600000|2021-12-06 11:20:00|5883|5880|5881|5880|5883|5882|5879|5878|4730
1638789900000|2021-12-06 11:25:00|5882|5881|5884|5883|5886|5884|5879|5877|10348
1638790200000|2021-12-06 11:30:00|5883|5882|5881|5879|5887|5886|5880|5879|9139
1638790500000|2021-12-06 11:35:00|5882|5880|5882|5880|5883|5882|5876|5875|7908
1638790800000|2021-12-06 11:40:00|5881|5881|5885|5883|5886|5885|5881|5880|5385
1638791100000|2021-12-06 11:45:00|5884|5882|5889|5887|5890|5888|5884|5882|7061
1638791400000|2021-12-06 11:50:00|5890|5888|5898|5897|5900|5898|5890|5888|7725
1638791700000|2021-12-06 11:55:00|5897|5896|5906|5904|5907|5906|5897|5895|15181
1638792000000|2021-12-06 12:00:00|5904|5902|5900|5899|5907|5905|5900|5898|11329
1638792300000|2021-12-06 12:05:00|5901|5900|5901|5899|5906|5903|5897|5896|6686
1638792600000|2021-12-06 12:10:00|5900|5898|5900|5898|5902|5900|5897|5896|5482
1638792900000|2021-12-06 12:15:00|5899|5899|5893|5892|5900|5899|5893|5892|4679
1638793200000|2021-12-06 12:20:00|5894|5891|5900|5898|5900|5899|5892|5891|2536
1638793500000|2021-12-06 12:25:00|5901|5899|5897|5896|5902|5901|5897|5895|4434
1638793800000|2021-12-06 12:30:00|5898|5897|5896|5894|5898|5897|5896|5894|3096
1638794100000|2021-12-06 12:35:00|5897|5895|5900|5898|5901|5900|5895|5894|5081
1638794400000|2021-12-06 12:40:00|5901|5899|5900|5898|5901|5900|5898|5897|5945
1638794700000|2021-12-06 12:45:00|5901|5899|5903|5901|5904|5903|5900|5899|7893
1638795000000|2021-12-06 12:50:00|5902|5902|5901|5900|5904|5903|5899|5898|9624
1638795300000|2021-12-06 12:55:00|5902|5899|5908|5907|5909|5907|5901|5899|4708
1638795600000|2021-12-06 13:00:00|5909|5906|5909|5908|5913|5912|5909|5906|11153
1638795900000|2021-12-06 13:05:00|5910|5909|5910|5908|5911|5910|5909|5908|2537
1638796200000|2021-12-06 13:10:00|5911|5909|5912|5911|5912|5911|5905|5904|9008
1638796500000|2021-12-06 13:15:00|5913|5912|5919|5918|5920|5919|5913|5912|8559
1638796800000|2021-12-06 13:20:00|5918|5917|5924|5922|5926|5925|5917|5916|10952
1638797100000|2021-12-06 13:25:00|5925|5923|5922|5920|5926|5925|5921|5920|10465
1638797400000|2021-12-06 13:30:00|5921|5921|5920|5919|5922|5921|5916|5915|5691
1638797700000|2021-12-06 13:35:00|5919|5918|5918|5916|5920|5918|5915|5914|4779
1638798000000|2021-12-06 13:40:00|5919|5917|5913|5911|5921|5920|5912|5911|12918
1638798300000|2021-12-06 13:45:00|5912|5912|5912|5911|5918|5917|5912|5910|8159
1638798600000|2021-12-06 13:50:00|5911|5910|5909|5908|5913|5912|5908|5907|7490
1638798900000|2021-12-06 13:55:00|5910|5907|5913|5911|5914|5913|5905|5904|11295
1638799200000|2021-12-06 14:00:00|5912|5910|5910|5909|5912|5911|5903|5902|16673
1638799500000|2021-12-06 14:05:00|5911|5910|5910|5909|5912|5910|5903|5901|20696
1638799800000|2021-12-06 14:10:00|5911|5910|5914|5912|5915|5914|5906|5905|13984
1638800100000|2021-12-06 14:15:00|5913|5913|5909|5908|5916|5914|5909|5908|9240
1638800400000|2021-12-06 14:20:00|5908|5907|5910|5908|5912|5911|5905|5904|16604
1638800700000|2021-12-06 14:25:00|5909|5907|5916|5914|5916|5914|5909|5907|4879
1638801000000|2021-12-06 14:30:00|5915|5915|5918|5916|5929|5928|5915|5915|39924
1638801300000|2021-12-06 14:35:00|5917|5915|5915|5912|5922|5920|5905|5904|17137
1638801600000|2021-12-06 14:40:00|5914|5911|5933|5931|5935|5933|5911|5910|27676
1638801900000|2021-12-06 14:45:00|5932|5930|5926|5924|5935|5933|5925|5923|12064
1638802200000|2021-12-06 14:50:00|5927|5925|5926|5924|5934|5932|5925|5923|8969
1638802500000|2021-12-06 14:55:00|5925|5923|5930|5928|5933|5932|5923|5921|15837
1638802800000|2021-12-06 15:00:00|5931|5929|5945|5943|5945|5943|5928|5927|35562
1638803100000|2021-12-06 15:05:00|5944|5942|5967|5964|5968|5966|5940|5939|60923
1638803400000|2021-12-06 15:10:00|5966|5963|5984|5982|5986|5984|5965|5962|83543
1638803700000|2021-12-06 15:15:00|5985|5983|5967|5965|5985|5983|5963|5961|35017
1638804000000|2021-12-06 15:20:00|5966|5964|5962|5961|5969|5967|5954|5952|21567
1638804300000|2021-12-06 15:25:00|5961|5960|5958|5956|5964|5962|5955|5953|23907
1638804600000|2021-12-06 15:30:00|5959|5957|5952|5950|5960|5958|5950|5948|12745
1638804900000|2021-12-06 15:35:00|5951|5949|5960|5958|5966|5964|5950|5947|44713
1638805200000|2021-12-06 15:40:00|5961|5959|5965|5963|5968|5966|5957|5955|15908
1638805500000|2021-12-06 15:45:00|5966|5964|5974|5972|5979|5978|5966|5964|25810
1638805800000|2021-12-06 15:50:00|5973|5971|5974|5972|5975|5974|5966|5964|14963
1638806100000|2021-12-06 15:55:00|5975|5973|5975|5973|5976|5975|5969|5968|14541
1638806400000|2021-12-06 16:00:00|5974|5974|5962|5960|5975|5974|5960|5959|37822
1638806700000|2021-12-06 16:05:00|5963|5961|5965|5963|5965|5964|5961|5960|13790
1638807000000|2021-12-06 16:10:00|5966|5964|5964|5962|5970|5968|5960|5959|35298
1638807300000|2021-12-06 16:15:00|5963|5963|5976|5974|5978|5977|5963|5963|56738
1638807600000|2021-12-06 16:20:00|5975|5975|5978|5977|5980|5979|5972|5971|61244
1638807900000|2021-12-06 16:25:00|5979|5978|5972|5970|5983|5981|5972|5970|58323
1638864000000|2021-12-07 08:00:00|6077|6066|6056|6054|6088|6085|6045|6040|0
1638864300000|2021-12-07 08:05:00|6057|6055|6067|6065|6071|6068|6052|6049|0
1638864600000|2021-12-07 08:10:00|6066|6064|6059|6057|6074|6071|6051|6050|0
1638864900000|2021-12-07 08:15:00|6061|6058|6066|6064|6067|6064|6049|6047|0
1638865200000|2021-12-07 08:20:00|6065|6065|6091|6089|6094|6091|6064|6063|0
1638865500000|2021-12-07 08:25:00|6090|6088|6103|6102|6104|6102|6088|6087|0
1638865800000|2021-12-07 08:30:00|6102|6101|6111|6110|6111|6110|6097|6095|0
1638866100000|2021-12-07 08:35:00|6112|6111|6097|6095|6113|6111|6097|6095|0
1638866400000|2021-12-07 08:40:00|6096|6094|6099|6098|6101|6100|6094|6091|0
1638866700000|2021-12-07 08:45:00|6098|6097|6108|6106|6116|6115|6097|6095|0
1638867000000|2021-12-07 08:50:00|6107|6105|6107|6104|6110|6108|6100|6098|0
1638867300000|2021-12-07 08:55:00|6106|6105|6113|6110|6115|6113|6105|6104|0
1638867600000|2021-12-07 09:00:00|6112|6109|6112|6110|6114|6113|6107|6106|0
1638867900000|2021-12-07 09:05:00|6111|6111|6118|6115|6126|6125|6111|6111|0
1638868200000|2021-12-07 09:10:00|6117|6114|6116|6115|6124|6123|6114|6112|0
1638868500000|2021-12-07 09:15:00|6117|6114|6113|6112|6122|6121|6113|6112|0
1638868800000|2021-12-07 09:20:00|6114|6113|6109|6107|6123|6122|6109|6107|0
1638869100000|2021-12-07 09:25:00|6108|6106|6111|6109|6113|6112|6108|6106|0
1638869400000|2021-12-07 09:30:00|6110|6108|6097|6095|6111|6110|6091|6090|0
1638869700000|2021-12-07 09:35:00|6098|6096|6085|6083|6098|6096|6077|6075|0
1638870000000|2021-12-07 09:40:00|6084|6082|6100|6098|6104|6103|6082|6080|0
1638870300000|2021-12-07 09:45:00|6099|6097|6091|6089|6099|6098|6091|6089|0
1638870600000|2021-12-07 09:50:00|6090|6088|6110|6108|6113|6111|6085|6083|0
1638870900000|2021-12-07 09:55:00|6109|6107|6102|6100|6114|6112|6102|6100|0
1638871200000|2021-12-07 10:00:00|6103|6101|6114|6112|6116|6114|6099|6098|0
1638871500000|2021-12-07 10:05:00|6113|6111|6110|6108|6116|6114|6108|6107|0
1638871800000|2021-12-07 10:10:00|6109|6107|6115|6114|6115|6114|6106|6105|0
1638872100000|2021-12-07 10:15:00|6114|6113|6113|6111|6117|6115|6108|6107|0
1638872400000|2021-12-07 10:20:00|6114|6112|6103|6101|6114|6112|6102|6101|0
1638872700000|2021-12-07 10:25:00|6104|6102|6108|6106|6111|6110|6102|6101|0
1638873000000|2021-12-07 10:30:00|6107|6105|6103|6101|6110|6108|6101|6100|0
1638873300000|2021-12-07 10:35:00|6104|6102|6110|6108|6110|6108|6098|6097|0
1638873600000|2021-12-07 10:40:00|6109|6107|6098|6096|6110|6109|6097|6096|0
1638873900000|2021-12-07 10:45:00|6097|6095|6102|6100|6102|6100|6095|6094|0
1638874200000|2021-12-07 10:50:00|6101|6101|6098|6097|6105|6104|6098|6097|0
1638874500000|2021-12-07 10:55:00|6099|6098|6100|6099|6102|6100|6095|6093|0
1638874800000|2021-12-07 11:00:00|6099|6097|6098|6095|6102|6099|6092|6090|3190
1638875100000|2021-12-07 11:05:00|6096|6093|6096|6093|6098|6095|6095|6092|2885
1638875400000|2021-12-07 11:10:00|6095|6092|6096|6093|6101|6098|6093|6091|3546
1638875700000|2021-12-07 11:15:00|6095|6094|6096|6094|6100|6097|6095|6093|3332
1638876000000|2021-12-07 11:20:00||6093||6093||6093||6093|0
1638876300000|2021-12-07 11:25:00|6091|6089|6085|6083|6091|6089|6084|6082|0
1638876600000|2021-12-07 11:30:00|6086|6084|6094|6092|6095|6094|6086|6084|0
1638876900000|2021-12-07 11:35:00|6093|6093|6094|6092|6095|6093|6089|6088|0
1638877200000|2021-12-07 11:40:00|6093|6091|6096|6094|6099|6098|6091|6090|0
1638877500000|2021-12-07 11:45:00|6095|6093|6093|6092|6097|6095|6092|6091|0
1638877800000|2021-12-07 11:50:00|6092|6091|6093|6091|6095|6093|6090|6089|0
1638878100000|2021-12-07 11:55:00|6092|6092|6086|6084|6094|6093|6082|6081|0
1638878400000|2021-12-07 12:00:00|6085|6083|6079|6077|6086|6085|6075|6074|0
1638878700000|2021-12-07 12:05:00|6078|6076|6080|6078|6085|6084|6077|6075|0
1638879000000|2021-12-07 12:10:00|6081|6079|6082|6080|6083|6082|6079|6078|0
1638879300000|2021-12-07 12:15:00|6083|6081|6083|6081|6083|6082|6076|6075|0
1638879600000|2021-12-07 12:20:00|6082|6080|6082|6080|6085|6084|6082|6080|0
1638879900000|2021-12-07 12:25:00|6081|6081|6082|6080|6085|6084|6080|6079|0
1638880200000|2021-12-07 12:30:00|6081|6079|6079|6078|6082|6081|6078|6076|0
1638880500000|2021-12-07 12:35:00|6078|6077|6079|6077|6082|6081|6077|6076|0
1638880800000|2021-12-07 12:40:00|6078|6078|6082|6080|6082|6081|6074|6072|0
1638881100000|2021-12-07 12:45:00|6081|6079|6083|6081|6084|6083|6081|6079|0
1638881400000|2021-12-07 12:50:00|6084|6082|6081|6079|6086|6085|6076|6075|0
1638881700000|2021-12-07 12:55:00|6080|6080|6077|6076|6080|6080|6074|6073|0
1638882000000|2021-12-07 13:00:00|6076|6075|6072|6070|6079|6078|6070|6068|0
1638882300000|2021-12-07 13:05:00|6071|6071|6070|6068|6073|6071|6066|6065|0
1638882600000|2021-12-07 13:10:00|6069|6069|6075|6073|6076|6075|6069|6068|0
1638882900000|2021-12-07 13:15:00|6074|6072|6079|6077|6080|6079|6072|6071|0
1638883200000|2021-12-07 13:20:00|6078|6076|6073|6071|6078|6076|6072|6070|0
1638883500000|2021-12-07 13:25:00|6072|6072|6069|6067|6073|6072|6069|6067|0
1638883800000|2021-12-07 13:30:00|6070|6068|6069|6067|6076|6074|6066|6065|0
1638884100000|2021-12-07 13:35:00|6070|6068|6071|6069|6074|6073|6068|6067|0
1638884400000|2021-12-07 13:40:00|6070|6070|6072|6070|6077|6075|6070|6069|0
1638884700000|2021-12-07 13:45:00|6073|6071|6077|6076|6078|6076|6069|6068|0
1638885000000|2021-12-07 13:50:00|6078|6077|6077|6075|6081|6080|6075|6074|0
1638885300000|2021-12-07 13:55:00|6076|6076|6076|6074|6083|6081|6074|6073|0
1638885600000|2021-12-07 14:00:00|6077|6075|6087|6085|6090|6087|6075|6074|0
1638885900000|2021-12-07 14:05:00|6088|6086|6077|6075|6088|6086|6076|6074|0
1638886200000|2021-12-07 14:10:00|6076|6076|6089|6087|6092|6090|6075|6073|0
1638886500000|2021-12-07 14:15:00|6088|6086|6089|6087|6092|6090|6085|6084|0
1638886800000|2021-12-07 14:20:00|6088|6088|6091|6089|6093|6091|6087|6086|0
1638887100000|2021-12-07 14:25:00|6092|6090|6086|6084|6096|6094|6085|6084|0
1638887400000|2021-12-07 14:30:00|6087|6085|6100|6097|6105|6103|6083|6082|28741
1638887700000|2021-12-07 14:35:00|6099|6096|6103|6100|6109|6107|6098|6096|34763
1638888000000|2021-12-07 14:40:00|6102|6101|6114|6112|6115|6114|6101|6100|28925
1638888300000|2021-12-07 14:45:00|6115|6113|6121|6119|6122|6121|6114|6112|45017
1638888600000|2021-12-07 14:50:00|6122|6120|6122|6120|6128|6126|6119|6118|55022
1638888900000|2021-12-07 14:55:00|6121|6119|6132|6130|6134|6133|6120|6118|25834
1638889200000|2021-12-07 15:00:00|6133|6129|6139|6138|6144|6142|6125|6124|52401
1638889500000|2021-12-07 15:05:00|6140|6139|6150|6148|6151|6150|6140|6139|73289
1638889800000|2021-12-07 15:10:00|6151|6149|6152|6150|6157|6156|6150|6148|50099
1638890100000|2021-12-07 15:15:00|6151|6148|6154|6152|6159|6158|6149|6148|42097
1638890400000|2021-12-07 15:20:00|6155|6153|6150|6148|6160|6158|6144|6142|46256
1638890700000|2021-12-07 15:25:00|6151|6149|6142|6140|6154|6152|6141|6140|56522
1638891000000|2021-12-07 15:30:00|6141|6141|6146|6145|6147|6145|6136|6135|40984
1638891300000|2021-12-07 15:35:00|6147|6144|6144|6142|6153|6152|6143|6141|25663
1638891600000|2021-12-07 15:40:00|6145|6143|6143|6141|6145|6144|6139|6137|20915
1638891900000|2021-12-07 15:45:00|6142|6140|6139|6138|6142|6141|6134|6133|25371
1638892200000|2021-12-07 15:50:00|6140|6139|6143|6141|6146|6144|6138|6137|24334
1638892500000|2021-12-07 15:55:00|6142|6140|6146|6144|6146|6145|6138|6136|29227
1638892800000|2021-12-07 16:00:00|6145|6145|6141|6139|6147|6146|6139|6138|28964
1638893100000|2021-12-07 16:05:00|6140|6140|6146|6144|6149|6148|6138|6136|49832
1638893400000|2021-12-07 16:10:00|6145|6145|6144|6142|6149|6148|6141|6139|60620
1638893700000|2021-12-07 16:15:00|6145|6143|6150|6148|6151|6150|6143|6141|26292
1638894000000|2021-12-07 16:20:00|6149|6149|6142|6140|6149|6149|6141|6140|37574
1638894300000|2021-12-07 16:25:00|6141|6141|6126|6123|6145|6144|6125|6123|57273
1638950400000|2021-12-08 08:00:00|6084|6050|6056|6054|6084|6080|6042|6040|0
1638950700000|2021-12-08 08:05:00|6057|6053|6049|6046|6070|6067|6043|6042|0
1638951000000|2021-12-08 08:10:00|6048|6047|6051|6049|6057|6054|6042|6040|0
1638951300000|2021-12-08 08:15:00|6052|6050|6018|6016|6054|6052|6017|6015|0
1638951600000|2021-12-08 08:20:00|6017|6015|6020|6017|6028|6026|6007|6005|0
1638951900000|2021-12-08 08:25:00|6019|6016|6018|6016|6037|6036|6014|6012|0
1638952200000|2021-12-08 08:30:00|6017|6015|6037|6035|6038|6036|6007|6006|0
1638952500000|2021-12-08 08:35:00|6036|6034|6023|6021|6038|6035|6020|6019|0
1638952800000|2021-12-08 08:40:00|6022|6020|6022|6020|6024|6022|6014|6012|0
1638953100000|2021-12-08 08:45:00|6021|6019|6013|6011|6023|6021|6011|6009|0
1638953400000|2021-12-08 08:50:00|6014|6012|6020|6019|6023|6021|6010|6008|0
1638953700000|2021-12-08 08:55:00|6021|6018|6036|6034|6039|6037|6021|6017|0
1638954000000|2021-12-08 09:00:00|6035|6033|6031|6029|6035|6034|6029|6028|0
1638954300000|2021-12-08 09:05:00|6030|6028|6036|6034|6038|6036|6023|6022|0
1638954600000|2021-12-08 09:10:00|6035|6033|6053|6052|6055|6054|6034|6033|0
1638954900000|2021-12-08 09:15:00|6054|6051|6031|6030|6056|6055|6029|6027|0
1638955200000|2021-12-08 09:20:00|6032|6031|6031|6029|6035|6034|6028|6027|0
1638955500000|2021-12-08 09:25:00|6032|6030|6023|6022|6036|6034|6023|6022|0
1638955800000|2021-12-08 09:30:00|6022|6021|6023|6021|6033|6031|6020|6019|0
1638956100000|2021-12-08 09:35:00|6024|6022|6026|6024|6029|6027|6023|6022|0
1638956400000|2021-12-08 09:40:00|6025|6023|6016|6013|6027|6025|6013|6012|0
1638956700000|2021-12-08 09:45:00|6015|6014|6017|6016|6019|6018|6013|6012|0
1638957000000|2021-12-08 09:50:00|6018|6017|6019|6018|6025|6024|6017|6015|0
1638957300000|2021-12-08 09:55:00|6020|6019|6028|6027|6030|6028|6020|6018|0
1638957600000|2021-12-08 10:00:00|6029|6028|6012|6010|6030|6029|6011|6010|0
1638957900000|2021-12-08 10:05:00|6013|6012|6010|6008|6013|6012|6006|6005|0
1638958200000|2021-12-08 10:10:00|6009|6007|6008|6007|6012|6011|6003|6002|0
1638958500000|2021-12-08 10:15:00|6007|6006|6018|6015|6019|6017|6006|6005|0
1638958800000|2021-12-08 10:20:00|6017|6014|6006|6005|6018|6016|6005|6004|0
1638959100000|2021-12-08 10:25:00|6005|6004|6004|6001|6007|6006|6002|6001|0
1638959400000|2021-12-08 10:30:00|6003|6002|5992|5990|6004|6002|5990|5989|0
1638959700000|2021-12-08 10:35:00|5991|5989|5975|5973|5991|5989|5971|5970|0
1638960000000|2021-12-08 10:40:00|5974|5972|5974|5972|5979|5977|5968|5967|0
1638960300000|2021-12-08 10:45:00|5975|5973|5977|5975|5979|5977|5967|5965|0
1638960600000|2021-12-08 10:50:00|5976|5976|5976|5974|5983|5981|5974|5973|0
1638960900000|2021-12-08 10:55:00|5978|5977|5974|5973|5984|5982|5974|5973|0
1638961200000|2021-12-08 11:00:00|5973|5972|5971|5969|5982|5981|5970|5969|0
1638961500000|2021-12-08 11:05:00|5972|5970|5977|5975|5978|5976|5969|5968|0
1638961800000|2021-12-08 11:10:00|5978|5976|5977|5975|5984|5982|5976|5975|0
1638962100000|2021-12-08 11:15:00|5978|5976|5970|5968|5980|5978|5968|5967|0
1638962400000|2021-12-08 11:20:00|5971|5969|5972|5970|5979|5976|5970|5968|0
1638962700000|2021-12-08 11:25:00|5971|5971|5970|5968|5977|5976|5965|5964|0
1638963000000|2021-12-08 11:30:00|5971|5969|5977|5975|5981|5979|5970|5968|0
1638963300000|2021-12-08 11:35:00|5978|5976|5975|5973|5978|5976|5970|5968|0
1638963600000|2021-12-08 11:40:00|5974|5972|5987|5985|5988|5986|5970|5969|0
1638963900000|2021-12-08 11:45:00|5986|5984|6036|6034|6038|6037|5984|5983|0
1638964200000|2021-12-08 11:50:00|6037|6033|6036|6034|6058|6055|6024|6021|0
1638964500000|2021-12-08 11:55:00|6037|6035|6032|6029|6050|6047|6030|6028|0
1638964800000|2021-12-08 12:00:00|6031|6032|6042|6039|6047|6045|6031|6032|0
1638965100000|2021-12-08 12:05:00|6041|6038|6027|6025|6041|6038|6027|6025|0
1638965400000|2021-12-08 12:10:00|6026|6024|6019|6017|6033|6031|6018|6016|0
1638965700000|2021-12-08 12:15:00|6020|6016|6027|6025|6027|6025|6017|6015|0
1638966000000|2021-12-08 12:20:00|6026|6024|6018|6015|6029|6026|6017|6015|0
1638966300000|2021-12-08 12:25:00|6019|6016|6017|6014|6019|6018|6012|6010|0
1638966600000|2021-12-08 12:30:00|6016|6013|6027|6025|6030|6028|6015|6013|0
1638966900000|2021-12-08 12:35:00|6026|6024|6017|6015|6027|6025|6016|6014|0
1638967200000|2021-12-08 12:40:00|6016|6016|6021|6019|6021|6019|6014|6013|0
1638967500000|2021-12-08 12:45:00|6020|6018|6024|6022|6026|6024|6019|6018|0
1638967800000|2021-12-08 12:50:00|6023|6021|6022|6020|6024|6023|6020|6019|0
1638968100000|2021-12-08 12:55:00|6021|6019|6027|6025|6027|6025|6018|6017|0
1638968400000|2021-12-08 13:00:00|6026|6024|6013|6011|6027|6025|6013|6011|0
1638968700000|2021-12-08 13:05:00|6012|6010|6016|6014|6016|6014|6010|6008|0
1638969000000|2021-12-08 13:10:00|6017|6015|6028|6026|6029|6028|6015|6013|0
1638969300000|2021-12-08 13:15:00|6029|6027|6024|6023|6032|6031|6024|6022|0
1638969600000|2021-12-08 13:20:00|6023|6022|6024|6022|6027|6026|6023|6021|0
1638969900000|2021-12-08 13:25:00|6025|6023|6039|6037|6039|6038|6024|6023|0
1638970200000|2021-12-08 13:30:00|6040|6036|6037|6035|6042|6040|6036|6035|0
1638970500000|2021-12-08 13:35:00|6036|6036|6029|6028|6036|6036|6029|6027|0
1638970800000|2021-12-08 13:40:00|6028|6027|6028|6026|6029|6028|6026|6024|0
1638971100000|2021-12-08 13:45:00|6029|6027|6017|6016|6030|6028|6016|6015|0
1638971400000|2021-12-08 13:50:00|6018|6015|6025|6023|6025|6023|6016|6015|0
1638971700000|2021-12-08 13:55:00|6024|6024|6024|6022|6032|6030|6023|6021|0
1638972000000|2021-12-08 14:00:00|6023|6023|6013|6011|6026|6024|6012|6010|0
1638972300000|2021-12-08 14:05:00|6014|6012|6012|6011|6019|6018|6012|6011|0
1638972600000|2021-12-08 14:10:00|6011|6010|6018|6016|6020|6019|6011|6010|0
1638972900000|2021-12-08 14:15:00|6019|6017|6018|6016|6019|6018|6015|6011|0
1638973200000|2021-12-08 14:20:00|6017|6017|6022|6021|6023|6022|6017|6015|0
1638973500000|2021-12-08 14:25:00|6023|6022|6022|6020|6026|6024|6021|6020|0
1638973800000|2021-12-08 14:30:00|6021|6021|6027|6025|6036|6035|6020|6018|0
1638974100000|2021-12-08 14:35:00|6026|6024|6021|6019|6029|6027|6020|6018|0
1638974400000|2021-12-08 14:40:00|6020|6018|6032|6029|6035|6033|6019|6017|0
1638974700000|2021-12-08 14:45:00|6031|6030|6031|6030|6035|6033|6027|6025|0
1638975000000|2021-12-08 14:50:00|6032|6031|6041|6039|6046|6044|6032|6030|0
1638975300000|2021-12-08 14:55:00|6040|6038|6026|6024|6040|6039|6025|6023|0
1638975600000|2021-12-08 15:00:00|6027|6025|6037|6035|6038|6036|6027|6025|0
1638975900000|2021-12-08 15:05:00|6036|6034|6039|6038|6045|6043|6034|6032|0
1638976200000|2021-12-08 15:10:00|6038|6037|6039|6037|6043|6042|6035|6034|0
1638976500000|2021-12-08 15:15:00|6040|6038|6041|6039|6042|6041|6034|6032|0
1638976800000|2021-12-08 15:20:00|6040|6040|6042|6040|6047|6045|6040|6039|0
1638977100000|2021-12-08 15:25:00|6041|6039|6031|6029|6043|6041|6031|6029|0
1638977400000|2021-12-08 15:30:00|6032|6030|6037|6036|6041|6039|6030|6028|0
1638977700000|2021-12-08 15:35:00|6036|6035|6036|6034|6038|6037|6030|6028|0
1638978000000|2021-12-08 15:40:00|6035|6033|6035|6033|6037|6036|6031|6030|0
1638978300000|2021-12-08 15:45:00|6034|6032|6029|6027|6035|6033|6025|6023|0
1638978600000|2021-12-08 15:50:00|6028|6028|6026|6025|6030|6028|6024|6023|0
1638978900000|2021-12-08 15:55:00|6027|6026|6032|6031|6032|6031|6025|6024|0
1638979200000|2021-12-08 16:00:00|6033|6030|6036|6034|6040|6039|6033|6030|0
1638979500000|2021-12-08 16:05:00|6035|6033|6035|6034|6038|6036|6031|6029|0
1638979800000|2021-12-08 16:10:00|6034|6033|6033|6032|6037|6036|6030|6029|0
1638980100000|2021-12-08 16:15:00|6032|6031|6026|6025|6034|6033|6024|6023|0
1638980400000|2021-12-08 16:20:00|6027|6026|6032|6030|6038|6036|6026|6025|0
1638980700000|2021-12-08 16:25:00|6031|6029|6029|6027|6032|6030|6025|6024|0
1639036800000|2021-12-09 08:00:00|6079|6064|6044|6041|6090|6084|6032|6030|0
1639037100000|2021-12-09 08:05:00|6043|6042|6041|6038|6049|6046|6037|6034|0
1639037400000|2021-12-09 08:10:00|6040|6037|6037|6034|6046|6043|6026|6024|0
1639037700000|2021-12-09 08:15:00|6038|6035|6056|6053|6058|6056|6038|6035|0
1639038000000|2021-12-09 08:20:00|6055|6054|6037|6035|6056|6055|6033|6031|0
1639038300000|2021-12-09 08:25:00|6036|6034|6023|6020|6036|6034|6014|6012|0
1639038600000|2021-12-09 08:30:00|6022|6019|6016|6014|6024|6022|6015|6013|0
1639038900000|2021-12-09 08:35:00|6015|6015|6023|6021|6024|6022|6012|6011|0
1639039200000|2021-12-09 08:40:00|6022|6020|6003|6001|6022|6020|5997|5995|0
1639039500000|2021-12-09 08:45:00|6004|6000|6000|5998|6008|6005|5994|5993|0
1639039800000|2021-12-09 08:50:00|5999|5997|5991|5989|6001|6000|5989|5987|0
1639040100000|2021-12-09 08:55:00|5990|5988|5987|5984|5990|5988|5978|5976|0
1639040400000|2021-12-09 09:00:00|5986|5985|5987|5985|5989|5987|5981|5980|0
1639040700000|2021-12-09 09:05:00|5988|5988|5996|5994|6002|6000|5987|5986|0
1639041000000|2021-12-09 09:10:00|5995|5993|6004|6001|6006|6004|5994|5992|0
1639041300000|2021-12-09 09:15:00|6005|6002|6005|6003|6012|6010|6003|6000|0
1639041600000|2021-12-09 09:20:00|6006|6004|6007|6005|6013|6010|6005|6003|0
1639041900000|2021-12-09 09:25:00|6006|6004|6004|6002|6009|6007|6002|6001|0
1639042200000|2021-12-09 09:30:00|6005|6003|6009|6007|6011|6010|6002|6000|0
1639042500000|2021-12-09 09:35:00|6010|6008|6002|6000|6011|6010|6001|6000|0
1639042800000|2021-12-09 09:40:00|6003|6001|6001|5999|6006|6004|5998|5996|0
1639043100000|2021-12-09 09:45:00|6002|6000|6009|6007|6009|6007|6001|5999|0
1639043400000|2021-12-09 09:50:00|6008|6006|6020|6018|6021|6019|6005|6004|0
1639043700000|2021-12-09 09:55:00|6019|6019|6015|6013|6022|6021|6010|6008|0
1639044000000|2021-12-09 10:00:00|6016|6014|6003|6001|6016|6014|5998|5997|0
1639044300000|2021-12-09 10:05:00|6004|6002|5993|5990|6004|6003|5992|5990|0
1639044600000|2021-12-09 10:10:00|5994|5991|5987|5985|5995|5993|5986|5985|0
1639044900000|2021-12-09 10:15:00|5988|5986|5980|5977|5990|5989|5977|5975|0
1639045200000|2021-12-09 10:20:00|5979|5976|5991|5988|6005|6003|5968|5967|0
1639045500000|2021-12-09 10:25:00|5992|5989|5990|5988|5998|5997|5982|5981|0
1639045800000|2021-12-09 10:30:00|5991|5989|5997|5995|5998|5996|5991|5989|0
1639046100000|2021-12-09 10:35:00|5998|5996|6006|6004|6011|6009|5996|5995|0
1639046400000|2021-12-09 10:40:00|6007|6005|6008|6006|6010|6007|6001|6000|0
1639046700000|2021-12-09 10:45:00|6007|6005|6001|5999|6008|6006|5999|5998|0
1639047000000|2021-12-09 10:50:00|6002|6000|6000|5998|6004|6002|5998|5996|0
1639047300000|2021-12-09 10:55:00|6001|5999|6001|5999|6005|6004|6000|5999|0
1639047600000|2021-12-09 11:00:00|6002|6000|5999|5997|6005|6003|5997|5996|0
1639047900000|2021-12-09 11:05:00|6000|5998|5996|5994|6000|5999|5995|5993|0
1639048200000|2021-12-09 11:10:00|5997|5993|5985|5983|5997|5995|5983|5982|0
1639048500000|2021-12-09 11:15:00|5986|5984|5991|5989|5992|5991|5985|5984|0
1639048800000|2021-12-09 11:20:00|5990|5988|5987|5984|5994|5993|5985|5983|0
1639049100000|2021-12-09 11:25:00|5986|5985|5988|5986|5991|5989|5984|5982|0
1639049400000|2021-12-09 11:30:00|5989|5987|5991|5989|5992|5991|5989|5986|0
1639049700000|2021-12-09 11:35:00|5990|5988|5988|5986|5992|5990|5987|5986|0
1639050000000|2021-12-09 11:40:00|5987|5985|5985|5984|5987|5985|5980|5978|0
1639050300000|2021-12-09 11:45:00|5986|5983|5985|5983|5986|5985|5982|5981|0
1639050600000|2021-12-09 11:50:00|5986|5984|5985|5983|5987|5985|5983|5981|0
1639050900000|2021-12-09 11:55:00|5986|5984|5989|5988|5990|5989|5985|5983|0
1639051200000|2021-12-09 12:00:00|5991|5987|5993|5991|5994|5992|5988|5986|0
1639051500000|2021-12-09 12:05:00|5994|5992|5996|5994|5996|5995|5991|5990|0
1639051800000|2021-12-09 12:10:00|5995|5993|5993|5992|5997|5996|5992|5990|0
1639052100000|2021-12-09 12:15:00|5994|5993|5998|5996|5998|5997|5990|5989|0
1639052400000|2021-12-09 12:20:00|5997|5995|5991|5990|5998|5995|5991|5990|0
1639052700000|2021-12-09 12:25:00|5992|5991|5989|5987|5994|5992|5988|5986|0
1639053000000|2021-12-09 12:30:00|5990|5988|5992|5990|5994|5992|5989|5987|0
1639053300000|2021-12-09 12:35:00|5993|5991|5990|5988|5994|5992|5987|5985|0
1639053600000|2021-12-09 12:40:00|5989|5987|5983|5981|5989|5988|5982|5980|0
1639053900000|2021-12-09 12:45:00|5982|5980|5982|5980|5983|5982|5977|5976|0
1639054200000|2021-12-09 12:50:00|5983|5981|5980|5979|5985|5983|5977|5975|0
1639054500000|2021-12-09 12:55:00|5981|5978|5981|5979|5986|5984|5979|5978|0
1639054800000|2021-12-09 13:00:00|5980|5978|5981|5979|5982|5980|5977|5976|0
1639055100000|2021-12-09 13:05:00|5980|5980|5982|5980|5987|5985|5980|5978|0
1639055400000|2021-12-09 13:10:00|5981|5979|5977|5975|5981|5979|5973|5972|0
1639055700000|2021-12-09 13:15:00|5978|5977|5982|5981|5983|5981|5978|5976|0
1639056000000|2021-12-09 13:20:00|5981|5980|5975|5974|5983|5982|5973|5971|0
1639056300000|2021-12-09 13:25:00|5976|5975|5978|5975|5979|5977|5974|5972|0
1639056600000|2021-12-09 13:30:00|5979|5976|5973|5971|5981|5979|5971|5970|0
1639056900000|2021-12-09 13:35:00|5972|5970|5972|5970|5976|5975|5969|5967|0
1639057200000|2021-12-09 13:40:00|5973|5971|5972|5970|5973|5972|5969|5967|0
1639057500000|2021-12-09 13:45:00|5973|5971|5962|5961|5973|5972|5962|5961|0
1639057800000|2021-12-09 13:50:00|5963|5962|5965|5963|5965|5964|5961|5959|0
1639058100000|2021-12-09 13:55:00|5964|5962|5962|5960|5966|5964|5960|5959|0
1639058400000|2021-12-09 14:00:00|5963|5961|5967|5965|5972|5970|5962|5960|0
1639058700000|2021-12-09 14:05:00|5969|5966|5966|5964|5969|5968|5962|5960|0
1639059000000|2021-12-09 14:10:00|5967|5965|5966|5964|5969|5968|5963|5962|0
1639059300000|2021-12-09 14:15:00|5965|5963|5962|5961|5966|5965|5961|5960|0
1639059600000|2021-12-09 14:20:00|5963|5962|5965|5964|5967|5965|5962|5961|0
1639059900000|2021-12-09 14:25:00|5964|5963|5959|5957|5966|5964|5959|5957|0
1639060200000|2021-12-09 14:30:00|5960|5958|5960|5958|5962|5961|5951|5950|0
1639060500000|2021-12-09 14:35:00|5961|5959|5956|5954|5966|5965|5955|5953|0
1639060800000|2021-12-09 14:40:00|5955|5953|5967|5965|5972|5970|5955|5953|0
1639061100000|2021-12-09 14:45:00|5968|5966|5963|5961|5971|5969|5962|5960|0
1639061400000|2021-12-09 14:50:00|5964|5962|5966|5964|5966|5964|5959|5958|0
1639061700000|2021-12-09 14:55:00|5965|5963|5974|5971|5975|5973|5963|5962|0
1639062000000|2021-12-09 15:00:00|5973|5970|5985|5983|5989|5987|5970|5967|0
1639062300000|2021-12-09 15:05:00|5986|5982|5984|5982|5989|5987|5983|5982|0
1639062600000|2021-12-09 15:10:00|5983|5981|5980|5979|5989|5987|5980|5979|0
1639062900000|2021-12-09 15:15:00|5981|5980|5980|5978|5982|5981|5977|5975|0
1639063200000|2021-12-09 15:20:00|5979|5977|5974|5972|5982|5980|5973|5972|0
1639063500000|2021-12-09 15:25:00|5975|5973|5976|5974|5979|5977|5972|5971|0
1639063800000|2021-12-09 15:30:00|5977|5975|5979|5978|5980|5979|5976|5974|0
1639064100000|2021-12-09 15:35:00|5978|5977|5969|5967|5978|5977|5968|5967|0
1639064400000|2021-12-09 15:40:00|5970|5968|5978|5976|5979|5977|5969|5967|0
1639064700000|2021-12-09 15:45:00|5979|5977|5991|5989|5991|5990|5978|5977|0
1639065000000|2021-12-09 15:50:00|5992|5990|5988|5987|5993|5992|5987|5985|0
1639065300000|2021-12-09 15:55:00|5989|5986|5995|5994|5996|5994|5984|5982|0
1639065600000|2021-12-09 16:00:00|5996|5995|5992|5990|6000|5999|5989|5988|0
1639065900000|2021-12-09 16:05:00|5991|5991|5998|5997|6000|5999|5991|5990|0
1639066200000|2021-12-09 16:10:00|5997|5996|5985|5983|5997|5996|5985|5983|0
1639066500000|2021-12-09 16:15:00|5984|5984|5980|5978|5984|5984|5979|5978|0
1639066800000|2021-12-09 16:20:00|5981|5979|5975|5973|5981|5979|5973|5972|0
1639067100000|2021-12-09 16:25:00|5976|5974|5981|5980|5982|5981|5975|5973|0
1639123200000|2021-12-10 08:00:00|5970|5960|5952|5949|5970|5963|5946|5942|0
1639123500000|2021-12-10 08:05:00|5953|5950|5976|5974|5978|5975|5951|5949|0
1639123800000|2021-12-10 08:10:00|5977|5975|5976|5974|5987|5986|5974|5972|0
1639124100000|2021-12-10 08:15:00|5977|5975|5986|5983|5986|5984|5968|5965|0
1639124400000|2021-12-10 08:20:00|5985|5982|5971|5969|5986|5984|5970|5968|0
1639124700000|2021-12-10 08:25:00|5972|5970|5972|5970|5978|5976|5969|5968|0
1639125000000|2021-12-10 08:30:00|5971|5969|5968|5965|5974|5972|5963|5961|0
1639125300000|2021-12-10 08:35:00|5967|5964|5966|5964|5967|5964|5956|5954|0
1639125600000|2021-12-10 08:40:00|5965|5963|5985|5983|5985|5983|5963|5961|0
1639125900000|2021-12-10 08:45:00|5984|5982|5991|5988|5995|5993|5983|5981|0
1639126200000|2021-12-10 08:50:00|5992|5989|5990|5988|5994|5992|5988|5987|0
1639126500000|2021-12-10 08:55:00|5991|5989|5987|5985|5994|5992|5986|5984|0
1639126800000|2021-12-10 09:00:00|5988|5986|5989|5987|5992|5991|5985|5984|0
1639127100000|2021-12-10 09:05:00|5990|5988|5990|5988|5993|5991|5988|5987|0
1639127400000|2021-12-10 09:10:00|5991|5989|5988|5986|5992|5990|5985|5984|0
1639127700000|2021-12-10 09:15:00|5987|5985|5993|5992|5995|5994|5985|5983|0
1639128000000|2021-12-10 09:20:00|5994|5991|5995|5994|5997|5995|5986|5984|0
1639128300000|2021-12-10 09:25:00|5994|5993|5982|5980|5995|5993|5980|5978|0
1639128600000|2021-12-10 09:30:00|5983|5981|5991|5988|5993|5990|5979|5978|0
1639128900000|2021-12-10 09:35:00|5990|5989|5992|5990|5993|5991|5988|5987|0
1639129200000|2021-12-10 09:40:00|5993|5989|5989|5988|5995|5993|5988|5987|0
1639129500000|2021-12-10 09:45:00|5990|5989|5999|5997|5999|5998|5990|5989|0
1639129800000|2021-12-10 09:50:00|5998|5995|5997|5995|5999|5997|5992|5991|0
1639130100000|2021-12-10 09:55:00|5996|5996|6000|5998|6002|6001|5995|5994|0
1639130400000|2021-12-10 10:00:00|5999|5997|5999|5998|6003|6001|5995|5993|0
1639130700000|2021-12-10 10:05:00|6000|5999|6000|5998|6005|6004|5999|5998|0
1639131000000|2021-12-10 10:10:00|5999|5997|6004|6002|6004|6003|5998|5996|0
1639131300000|2021-12-10 10:15:00|6005|6003|6003|6001|6007|6006|6002|6001|0
1639131600000|2021-12-10 10:20:00|6004|6002|5993|5992|6005|6004|5993|5991|0
1639131900000|2021-12-10 10:25:00|5994|5993|5988|5986|5994|5993|5987|5985|0
1639132200000|2021-12-10 10:30:00|5987|5985|5991|5989|5991|5989|5984|5983|0
1639132500000|2021-12-10 10:35:00|5992|5990|5993|5992|5997|5996|5988|5987|0
1639132800000|2021-12-10 10:40:00|5992|5991|5990|5988|5994|5993|5989|5987|0
1639133100000|2021-12-10 10:45:00|5989|5989|5996|5994|5999|5998|5989|5988|0
1639133400000|2021-12-10 10:50:00|5995|5993|5996|5994|5996|5995|5992|5990|0
1639133700000|2021-12-10 10:55:00|5995|5993|5992|5990|5997|5995|5990|5988|0
1639134000000|2021-12-10 11:00:00|5991|5991|5995|5993|5998|5996|5991|5990|0
1639134300000|2021-12-10 11:05:00|5994|5994|6002|6000|6004|6002|5994|5993|0
1639134600000|2021-12-10 11:10:00|6001|5999|6000|5998|6001|5999|5998|5996|0
1639134900000|2021-12-10 11:15:00|6001|6000|6005|6003|6005|6004|5999|5998|0
1639135200000|2021-12-10 11:20:00|6006|6004|6006|6004|6009|6008|6004|6002|0
1639135500000|2021-12-10 11:25:00|6007|6005|6018|6017|6019|6018|6006|6004|0
1639135800000|2021-12-10 11:30:00|6019|6016|6011|6009|6020|6018|6010|6008|0
1639136100000|2021-12-10 11:35:00|6012|6010|6011|6010|6014|6013|6010|6008|0
1639136400000|2021-12-10 11:40:00|6010|6009|6012|6010|6019|6017|6010|6009|0
1639136700000|2021-12-10 11:45:00|6011|6009|6011|6010|6013|6012|6007|6005|0
1639137000000|2021-12-10 11:50:00|6010|6009|6011|6010|6013|6011|6007|6006|0
1639137300000|2021-12-10 11:55:00|6010|6009|6014|6013|6015|6014|6008|6007|0
1639137600000|2021-12-10 12:00:00|6011|6009|6010|6009|6012|6010|6006|6005|0
1639137900000|2021-12-10 12:05:00|6009|6008|6008|6007|6010|6009|6003|6002|0
1639138200000|2021-12-10 12:10:00|6007|6006|6012|6011|6013|6011|6007|6006|0
1639138500000|2021-12-10 12:15:00|6013|6012|6013|6011|6015|6013|6011|6009|0
1639138800000|2021-12-10 12:20:00|6014|6012|6017|6016|6020|6018|6014|6011|0
1639139100000|2021-12-10 12:25:00|6018|6015|6019|6017|6019|6018|6011|6010|0
1639139400000|2021-12-10 12:30:00|6020|6018|6017|6015|6021|6020|6017|6015|0
1639139700000|2021-12-10 12:35:00|6016|6016|6018|6016|6021|6019|6015|6014|0
1639140000000|2021-12-10 12:40:00|6017|6015|6017|6015|6020|6018|6015|6013|0
1639140300000|2021-12-10 12:45:00|6016|6016|6021|6020|6023|6022|6016|6015|0
1639140600000|2021-12-10 12:50:00|6022|6021|6021|6020|6023|6022|6019|6018|0
1639140900000|2021-12-10 12:55:00|6020|6019|6021|6020|6023|6022|6020|6019|0
1639141200000|2021-12-10 13:00:00|6020|6019|6014|6012|6021|6020|6014|6012|0
1639141500000|2021-12-10 13:05:00|6013|6013|6016|6014|6016|6015|6012|6011|0
1639141800000|2021-12-10 13:10:00|6015|6015|6014|6012|6016|6015|6013|6011|0
1639142100000|2021-12-10 13:15:00|6013|6013|6012|6011|6014|6013|6010|6009|0
1639142400000|2021-12-10 13:20:00|6011|6010|6013|6011|6015|6013|6009|6008|0
1639142700000|2021-12-10 13:25:00|6012|6012|6009|6007|6014|6012|6008|6007|0
1639143000000|2021-12-10 13:30:00|6008|6006|6015|6014|6022|6020|6005|6004|0
1639143300000|2021-12-10 13:35:00|6016|6013|6022|6020|6022|6020|6013|6012|0
1639143600000|2021-12-10 13:40:00|6021|6019|6021|6019|6028|6026|6016|6015|0
1639143900000|2021-12-10 13:45:00|6020|6018|6024|6022|6025|6023|6019|6017|0
1639144200000|2021-12-10 13:50:00|6023|6021|6022|6020|6025|6024|6020|6018|0
1639144500000|2021-12-10 13:55:00|6021|6021|6023|6022|6024|6023|6017|6016|0
1639144800000|2021-12-10 14:00:00|6024|6023|6020|6018|6026|6024|6019|6018|0
1639145100000|2021-12-10 14:05:00|6021|6019|6023|6021|6027|6025|6021|6018|0
1639145400000|2021-12-10 14:10:00|6024|6022|6026|6025|6027|6025|6023|6022|0
1639145700000|2021-12-10 14:15:00|6027|6026|6022|6020|6027|6026|6021|6020|0
1639146000000|2021-12-10 14:20:00|6023|6022|6026|6024|6026|6025|6018|6016|0
1639146300000|2021-12-10 14:25:00|6025|6023|6024|6023|6028|6027|6019|6018|0
1639146600000|2021-12-10 14:30:00|6025|6022|6022|6021|6029|6027|6018|6017|0
1639146900000|2021-12-10 14:35:00|6021|6020|6025|6024|6026|6025|6018|6017|0
1639147200000|2021-12-10 14:40:00|6026|6025|6035|6033|6036|6034|6023|6022|0
1639147500000|2021-12-10 14:45:00|6034|6032|6020|6018|6034|6033|6018|6015|0
1639147800000|2021-12-10 14:50:00|6021|6019|6013|6011|6021|6020|6009|6007|0
1639148100000|2021-12-10 14:55:00|6014|6010|6006|6003|6015|6013|5998|5996|0
1639148400000|2021-12-10 15:00:00|6007|6004|5992|5991|6010|6008|5992|5991|0
1639148700000|2021-12-10 15:05:00|5993|5992|5995|5993|6000|5998|5990|5987|0
1639149000000|2021-12-10 15:10:00|5994|5992|5990|5988|5995|5992|5986|5984|0
1639149300000|2021-12-10 15:15:00|5991|5989|5992|5991|5997|5995|5989|5987|0
1639149600000|2021-12-10 15:20:00|5993|5992|5990|5988|5993|5992|5986|5985|0
1639149900000|2021-12-10 15:25:00|5989|5987|5993|5991|5994|5992|5988|5987|0
1639150200000|2021-12-10 15:30:00|5992|5990|5978|5977|5993|5992|5978|5976|0
1639150500000|2021-12-10 15:35:00|5977|5976|5985|5983|5988|5985|5973|5971|0
1639150800000|2021-12-10 15:40:00|5986|5984|5991|5989|5991|5990|5982|5981|0
1639151100000|2021-12-10 15:45:00|5990|5990|5986|5984|5994|5992|5986|5984|0
1639151400000|2021-12-10 15:50:00|5987|5985|5993|5991|5994|5993|5984|5983|0
1639151700000|2021-12-10 15:55:00|5992|5990|5994|5993|5996|5994|5990|5989|0
1639152000000|2021-12-10 16:00:00|5993|5992|5989|5987|5995|5994|5985|5984|0
1639152300000|2021-12-10 16:05:00|5988|5988|5979|5978|5989|5988|5979|5977|0
1639152600000|2021-12-10 16:10:00|5981|5979|5981|5978|5986|5984|5978|5975|9246
1639152900000|2021-12-10 16:15:00|5980|5977|5982|5980|5988|5985|5978|5975|8496
1639153200000|2021-12-10 16:20:00|5981|5979|5986|5983|5986|5983|5980|5978|3972
1639153500000|2021-12-10 16:25:00|5985|5982|5987|5985|5988|5985|5982|5980|5319
1639382400000|2021-12-13 08:00:00|6027|6021|5995|5993|6028|6026|5995|5992|64090
1639382700000|2021-12-13 08:05:00|5996|5994|5997|5995|6008|6007|5994|5992|31505
1639383000000|2021-12-13 08:10:00|5998|5996|6003|6001|6005|6003|5995|5994|20114
1639383300000|2021-12-13 08:15:00|6004|6002|5999|5997|6005|6003|5996|5994|27957
1639383600000|2021-12-13 08:20:00|5998|5996|6025|6022|6027|6025|5997|5995|24128
1639383900000|2021-12-13 08:25:00|6024|6021|6026|6023|6027|6025|6013|6011|21458
1639384200000|2021-12-13 08:30:00|6024|6022|6019|6017|6025|6023|6016|6015|22622
1639384500000|2021-12-13 08:35:00|6020|6018|6022|6019|6025|6024|6018|6016|17475
1639384800000|2021-12-13 08:40:00|6023|6020|6016|6014|6024|6023|6015|6014|10769
1639385100000|2021-12-13 08:45:00|6017|6015|6014|6012|6020|6018|6014|6012|9290
1639385400000|2021-12-13 08:50:00|6013|6013|6018|6016|6023|6021|6011|6009|29443
1639385700000|2021-12-13 08:55:00|6019|6017|6029|6027|6032|6030|6019|6017|34237
1639386000000|2021-12-13 09:00:00|6030|6028|6034|6032|6034|6033|6023|6020|14800
1639386300000|2021-12-13 09:05:00|6033|6031|6029|6028|6034|6033|6023|6022|17273
1639386600000|2021-12-13 09:10:00|6030|6027|6043|6040|6045|6043|6029|6027|51692
1639386900000|2021-12-13 09:15:00|6044|6041|6036|6034|6044|6043|6032|6030|26090
1639387200000|2021-12-13 09:20:00|6035|6033|6041|6039|6048|6046|6035|6033|42950
1639387500000|2021-12-13 09:25:00|6042|6040|6038|6036|6042|6040|6034|6032|11694
1639387800000|2021-12-13 09:30:00|6039|6037|6033|6032|6041|6040|6032|6031|16439
1639388100000|2021-12-13 09:35:00|6032|6031|6032|6030|6037|6035|6029|6028|15304
1639388400000|2021-12-13 09:40:00|6031|6031|6031|6029|6034|6032|6028|6026|9378
1639388700000|2021-12-13 09:45:00|6032|6030|6036|6034|6037|6036|6031|6029|12929
1639389000000|2021-12-13 09:50:00|6035|6033|6033|6031|6036|6034|6031|6029|7443
1639389300000|2021-12-13 09:55:00|6032|6030|6029|6028|6032|6031|6026|6025|9451
1639389600000|2021-12-13 10:00:00|6030|6029|6020|6018|6030|6029|6020|6018|9045
1639389900000|2021-12-13 10:05:00|6019|6017|6015|6013|6019|6017|6014|6012|10541
1639390200000|2021-12-13 10:10:00|6016|6014|6012|6011|6016|6015|6011|6010|11453
1639390500000|2021-12-13 10:15:00|6011|6010|6004|6003|6015|6014|6003|6002|19255
1639390800000|2021-12-13 10:20:00|6005|6004|6009|6008|6010|6008|6003|6002|19923
1639391100000|2021-12-13 10:25:00|6008|6007|6016|6014|6016|6015|6007|6005|22273
1639391400000|2021-12-13 10:30:00|6015|6015|6013|6011|6016|6015|6011|6010|6258
1639391700000|2021-12-13 10:35:00|6014|6012|6021|6019|6023|6022|6013|6012|26893
1639392000000|2021-12-13 10:40:00|6020|6020|6026|6025|6027|6025|6020|6019|5265
1639392300000|2021-12-13 10:45:00|6027|6026|6026|6024|6030|6029|6025|6024|6307
1639392600000|2021-12-13 10:50:00|6025|6023|6016|6014|6025|6023|6014|6012|12609
1639392900000|2021-12-13 10:55:00|6017|6015|6016|6014|6017|6016|6013|6011|5871
1639393200000|2021-12-13 11:00:00|6017|6013|6022|6020|6022|6021|6014|6013|11372
1639393500000|2021-12-13 11:05:00|6023|6021|6023|6021|6026|6025|6020|6019|9956
1639393800000|2021-12-13 11:10:00|6022|6020|6034|6032|6034|6033|6022|6020|4367
1639394100000|2021-12-13 11:15:00|6033|6031|6037|6035|6039|6037|6032|6031|11493
1639394400000|2021-12-13 11:20:00|6036|6034|6035|6033|6037|6036|6032|6031|13146
1639394700000|2021-12-13 11:25:00|6036|6034|6031|6029|6036|6034|6030|6028|7472
1639395000000|2021-12-13 11:30:00|6030|6030|6030|6028|6034|6032|6029|6027|1465
1639395300000|2021-12-13 11:35:00|6031|6029|6038|6036|6039|6038|6028|6026|18836
1639395600000|2021-12-13 11:40:00|6037|6035|6037|6035|6042|6040|6035|6033|7604
1639395900000|2021-12-13 11:45:00|6036|6034|6029|6027|6037|6035|6027|6026|11457
1639396200000|2021-12-13 11:50:00|6030|6028|6029|6028|6032|6030|6029|6026|3995
1639396500000|2021-12-13 11:55:00|6030|6029|6031|6029|6032|6031|6030|6028|7834
1639396800000|2021-12-13 12:00:00|6028|6026|6019|6017|6028|6026|6018|6017|14298
1639397100000|2021-12-13 12:05:00|6018|6018|6021|6019|6022|6020|6018|6016|2577
1639397400000|2021-12-13 12:10:00|6022|6020|6018|6016|6023|6022|6017|6015|5188
1639397700000|2021-12-13 12:15:00|6017|6015|6013|6011|6019|6017|6012|6011|4366
1639398000000|2021-12-13 12:20:00|6014|6012|6020|6018|6020|6019|6013|6012|2537
1639398300000|2021-12-13 12:25:00|6021|6019|6012|6010|6021|6019|6011|6009|8463
1639398600000|2021-12-13 12:30:00|6011|6009|6015|6013|6015|6014|6010|6008|2866
1639398900000|2021-12-13 12:35:00|6014|6012|6014|6013|6015|6013|6011|6010|3847
1639399200000|2021-12-13 12:40:00|6013|6012|6014|6012|6014|6012|6010|6008|4606
1639399500000|2021-12-13 12:45:00|6013|6013|6010|6009|6013|6013|6008|6006|6131
1639399800000|2021-12-13 12:50:00|6011|6010|6013|6011|6014|6013|6008|6007|8272
1639400100000|2021-12-13 12:55:00|6012|6010|6020|6018|6021|6019|6011|6010|7543
1639400400000|2021-12-13 13:00:00|6021|6019|6017|6015|6025|6023|6017|6015|4626
1639400700000|2021-12-13 13:05:00|6016|6014|6015|6013|6017|6015|6014|6012|2466
1639401000000|2021-12-13 13:10:00|6016|6014|6016|6015|6018|6017|6016|6013|2764
1639401300000|2021-12-13 13:15:00|6015|6014|6014|6013|6016|6015|6013|6012|7226
1639401600000|2021-12-13 13:20:00|6015|6014|6015|6014|6016|6015|6013|6010|13507
1639401900000|2021-12-13 13:25:00|6016|6015|6019|6018|6021|6020|6016|6015|14308
1639402200000|2021-12-13 13:30:00|6018|6017|6018|6016|6019|6018|6017|6015|3971
1639402500000|2021-12-13 13:35:00|6017|6017|6020|6019|6020|6019|6016|6015|4406
1639402800000|2021-12-13 13:40:00|6019|6018|6019|6017|6028|6027|6018|6016|10596
1639403100000|2021-12-13 13:45:00|6018|6016|6018|6017|6021|6020|6018|6016|2721
1639403400000|2021-12-13 13:50:00|6017|6016|6014|6012|6018|6016|6012|6011|4556
1639403700000|2021-12-13 13:55:00|6013|6011|6009|6008|6016|6015|6009|6008|11444
1639404000000|2021-12-13 14:00:00|6010|6007|6000|5998|6011|6010|6000|5998|24515
1639404300000|2021-12-13 14:05:00|5999|5999|5998|5997|6003|6002|5998|5996|18016
1639404600000|2021-12-13 14:10:00|5999|5998|5998|5996|6000|5998|5993|5992|19699
1639404900000|2021-12-13 14:15:00|5999|5997|5990|5989|6003|6001|5990|5989|17191
1639405200000|2021-12-13 14:20:00|5991|5990|5983|5981|5991|5990|5982|5981|13557
1639405500000|2021-12-13 14:25:00|5982|5980|5981|5979|5984|5982|5979|5977|12836
1639405800000|2021-12-13 14:30:00|5982|5980|5988|5986|5995|5993|5980|5978|25675
1639406100000|2021-12-13 14:35:00|5987|5985|5984|5983|5991|5989|5983|5981|20372
1639406400000|2021-12-13 14:40:00|5985|5984|5988|5986|5995|5992|5983|5981|13715
1639406700000|2021-12-13 14:45:00|5987|5985|5981|5980|5988|5986|5979|5977|27382
1639407000000|2021-12-13 14:50:00|5980|5978|5971|5969|5980|5978|5968|5966|28685
1639407300000|2021-12-13 14:55:00|5972|5970|5978|5976|5980|5978|5972|5970|17215
1639407600000|2021-12-13 15:00:00|5979|5977|5975|5974|5984|5982|5974|5971|11220
1639407900000|2021-12-13 15:05:00|5976|5975|5977|5975|5984|5982|5975|5974|10394
1639408200000|2021-12-13 15:10:00|5976|5974|5983|5981|5985|5984|5975|5973|7442
1639408500000|2021-12-13 15:15:00|5984|5982|5982|5980|5986|5985|5979|5977|8124
1639408800000|2021-12-13 15:20:00|5983|5981|5976|5974|5987|5985|5975|5973|6133
1639409100000|2021-12-13 15:25:00|5977|5975|5965|5963|5977|5976|5953|5951|42812
1639409400000|2021-12-13 15:30:00|5964|5962|5967|5965|5969|5968|5961|5960|15783
1639409700000|2021-12-13 15:35:00|5968|5966|5971|5969|5976|5975|5966|5964|11284
1639410000000|2021-12-13 15:40:00|5972|5970|5973|5971|5975|5974|5967|5966|10381
1639410300000|2021-12-13 15:45:00|5974|5972|5972|5970|5978|5976|5971|5970|4155
1639410600000|2021-12-13 15:50:00|5973|5971|5973|5972|5979|5977|5972|5971|9041
1639410900000|2021-12-13 15:55:00|5974|5973|5974|5973|5975|5974|5970|5968|11283
1639411200000|2021-12-13 16:00:00|5973|5972|5974|5972|5978|5977|5973|5971|9009
1639411500000|2021-12-13 16:05:00|5973|5973|5976|5974|5978|5977|5973|5971|12972
1639411800000|2021-12-13 16:10:00|5975|5975|5965|5964|5976|5975|5964|5963|15081
1639412100000|2021-12-13 16:15:00|5966|5963|5963|5961|5967|5966|5962|5960|23972
1639412400000|2021-12-13 16:20:00|5962|5962|5958|5957|5963|5962|5956|5955|18697
1639412700000|2021-12-13 16:25:00|5957|5956|5958|5956|5961|5960|5953|5952|30473
1639468800000|2021-12-14 08:00:00|5980|5979|5967|5964|5987|5982|5965|5963|49072
1639469100000|2021-12-14 08:05:00|5966|5963|5974|5972|5983|5980|5966|5963|25220
1639469400000|2021-12-14 08:10:00|5975|5973|5979|5976|5991|5989|5971|5970|16611
1639469700000|2021-12-14 08:15:00|5978|5975|5979|5977|5982|5980|5974|5972|25316
1639470000000|2021-12-14 08:20:00|5978|5978|5978|5976|5987|5985|5976|5975|20090
1639470300000|2021-12-14 08:25:00|5977|5977|5981|5979|5984|5982|5977|5976|11859
1639470600000|2021-12-14 08:30:00|5980|5978|5979|5978|5981|5980|5976|5975|38789
1639470900000|2021-12-14 08:35:00|5980|5979|5975|5974|5980|5979|5968|5967|40594
1639471200000|2021-12-14 08:40:00|5974|5973|5975|5974|5978|5976|5972|5970|16128
1639471500000|2021-12-14 08:45:00|5974|5973|5969|5967|5976|5974|5967|5965|19273
1639471800000|2021-12-14 08:50:00|5970|5968|5965|5963|5971|5970|5964|5962|7385
1639472100000|2021-12-14 08:55:00|5964|5964|5964|5962|5966|5965|5961|5960|11283
1639472400000|2021-12-14 09:00:00|5963|5963|5970|5969|5976|5974|5963|5962|26992
1639472700000|2021-12-14 09:05:00|5971|5970|5983|5981|5984|5982|5969|5968|10483
1639473000000|2021-12-14 09:10:00|5984|5982|5980|5979|5985|5984|5978|5977|24315
1639473300000|2021-12-14 09:15:00|5979|5978|5991|5990|5992|5991|5979|5978|14874
1639473600000|2021-12-14 09:20:00|5992|5991|5995|5993|5998|5997|5991|5990|12289
1639473900000|2021-12-14 09:25:00|5994|5994|5992|5990|5999|5998|5989|5988|12105
1639474200000|2021-12-14 09:30:00|5993|5991|5988|5987|5994|5993|5986|5985|18910
1639474500000|2021-12-14 09:35:00|5987|5986|5987|5986|5989|5988|5979|5978|13354
1639474800000|2021-12-14 09:40:00|5986|5985|5978|5976|5986|5985|5974|5972|17861
1639475100000|2021-12-14 09:45:00|5977|5975|5981|5980|5982|5981|5967|5965|24165
1639475400000|2021-12-14 09:50:00|5980|5979|5969|5967|5981|5979|5966|5964|24876
1639475700000|2021-12-14 09:55:00|5968|5966|5968|5967|5969|5967|5957|5956|39854
1639476000000|2021-12-14 10:00:00|5967|5966|5964|5962|5970|5968|5962|5960|12208
1639476300000|2021-12-14 10:05:00|5965|5963|5971|5968|5971|5969|5960|5959|11668
1639476600000|2021-12-14 10:10:00|5970|5969|5970|5968|5970|5969|5963|5961|5952
1639476900000|2021-12-14 10:15:00|5969|5969|5972|5970|5975|5973|5966|5965|8527
1639477200000|2021-12-14 10:20:00|5973|5971|5971|5969|5975|5973|5969|5968|6254
1639477500000|2021-12-14 10:25:00|5970|5968|5970|5968|5974|5972|5963|5962|9574
1639477800000|2021-12-14 10:30:00|5969|5969|5975|5974|5975|5974|5968|5966|14087
1639478100000|2021-12-14 10:35:00|5974|5973|5974|5972|5976|5975|5973|5971|6400
1639478400000|2021-12-14 10:40:00|5973|5971|5974|5973|5977|5976|5972|5971|11956
1639478700000|2021-12-14 10:45:00|5975|5972|5972|5970|5978|5976|5969|5967|7421
1639479000000|2021-12-14 10:50:00|5973|5971|5965|5963|5973|5971|5962|5961|10129
1639479300000|2021-12-14 10:55:00|5964|5964|5973|5971|5973|5972|5963|5961|7941
1639479600000|2021-12-14 11:00:00|5972|5970|5974|5972|5976|5975|5972|5970|5365
1639479900000|2021-12-14 11:05:00|5975|5974|5980|5978|5980|5979|5974|5973|6994
1639480200000|2021-12-14 11:10:00|5981|5979|5980|5978|5985|5983|5979|5978|5844
1639480500000|2021-12-14 11:15:00|5981|5979|5978|5976|5983|5981|5976|5974|4203
1639480800000|2021-12-14 11:20:00|5977|5975|5979|5977|5980|5979|5975|5974|3181
1639481100000|2021-12-14 11:25:00|5978|5978|5976|5975|5980|5978|5972|5970|7220
1639481400000|2021-12-14 11:30:00|5977|5974|5978|5976|5981|5979|5976|5974|6777
1639481700000|2021-12-14 11:35:00|5979|5977|5979|5977|5980|5979|5976|5975|6916
1639482000000|2021-12-14 11:40:00|5978|5976|5974|5973|5979|5977|5973|5971|5445
1639482300000|2021-12-14 11:45:00|5975|5972|5974|5973|5985|5983|5973|5972|13388
1639482600000|2021-12-14 11:50:00|5973|5972|5974|5972|5978|5975|5973|5970|5388
1639482900000|2021-12-14 11:55:00|5975|5973|5983|5981|5984|5982|5975|5973|9291
1639483200000|2021-12-14 12:00:00|5984|5980|5982|5979|5984|5981|5976|5975|18131
1639483500000|2021-12-14 12:05:00|5981|5980|5980|5978|5982|5981|5978|5977|1769
1639483800000|2021-12-14 12:10:00|5981|5979|5981|5979|5982|5981|5980|5978|2415
1639484100000|2021-12-14 12:15:00|5982|5980|5983|5981|5984|5983|5981|5979|3998
1639484400000|2021-12-14 12:20:00|5982|5982|5987|5985|5987|5985|5982|5982|1888
1639484700000|2021-12-14 12:25:00|5988|5986|5986|5985|5989|5988|5984|5983|8460
1639485000000|2021-12-14 12:30:00|5987|5986|5993|5991|5993|5991|5985|5983|8170
1639485300000|2021-12-14 12:35:00|5994|5992|5988|5987|5996|5995|5988|5987|9583
1639485600000|2021-12-14 12:40:00|5987|5986|5983|5981|5990|5989|5982|5981|5417
1639485900000|2021-12-14 12:45:00|5982|5982|5983|5981|5987|5985|5982|5981|8395
1639486200000|2021-12-14 12:50:00|5982|5982|5986|5984|5987|5985|5982|5981|5641
1639486500000|2021-12-14 12:55:00|5985|5983|5981|5980|5986|5985|5981|5980|4079
1639486800000|2021-12-14 13:00:00|5982|5979|5979|5977|5982|5981|5978|5976|5617
1639487100000|2021-12-14 13:05:00|5978|5976|5981|5980|5984|5983|5975|5974|4049
1639487400000|2021-12-14 13:10:00|5982|5981|5979|5977|5983|5981|5978|5977|2736
1639487700000|2021-12-14 13:15:00|5980|5978|5979|5976|5980|5979|5977|5975|3209
1639488000000|2021-12-14 13:20:00|5978|5977|5975|5973|5979|5977|5971|5970|7138
1639488300000|2021-12-14 13:25:00|5976|5974|5975|5974|5978|5977|5973|5971|5244
1639488600000|2021-12-14 13:30:00|5976|5975|5962|5960|5977|5975|5961|5960|8865
1639488900000|2021-12-14 13:35:00|5963|5961|5965|5963|5968|5966|5960|5959|7262
1639489200000|2021-12-14 13:40:00|5964|5962|5953|5951|5965|5963|5951|5950|23315
1639489500000|2021-12-14 13:45:00|5952|5952|5947|5945|5956|5955|5946|5945|41234
1639489800000|2021-12-14 13:50:00|5946|5946|5947|5946|5949|5947|5942|5941|18091
1639490100000|2021-12-14 13:55:00|5948|5947|5950|5948|5955|5953|5948|5947|14524
1639490400000|2021-12-14 14:00:00|5949|5947|5955|5954|5955|5954|5944|5943|9174
1639490700000|2021-12-14 14:05:00|5956|5953|5949|5947|5956|5955|5948|5946|8568
1639491000000|2021-12-14 14:10:00|5948|5948|5954|5952|5956|5955|5945|5943|10134
1639491300000|2021-12-14 14:15:00|5955|5953|5950|5948|5955|5954|5949|5948|8354
1639491600000|2021-12-14 14:20:00|5949|5947|5940|5938|5952|5950|5939|5938|16977
1639491900000|2021-12-14 14:25:00|5941|5939|5935|5933|5942|5940|5931|5930|46838
1639492200000|2021-12-14 14:30:00|5934|5932|5945|5943|5947|5945|5932|5930|26910
1639492500000|2021-12-14 14:35:00|5946|5945|5942|5940|5954|5952|5941|5940|20895
1639492800000|2021-12-14 14:40:00|5943|5941|5955|5953|5958|5955|5942|5941|20022
1639493100000|2021-12-14 14:45:00|5956|5954|5951|5949|5961|5960|5947|5945|39792
1639493400000|2021-12-14 14:50:00|5952|5950|5961|5960|5961|5960|5951|5949|20195
1639493700000|2021-12-14 14:55:00|5960|5959|5969|5967|5973|5971|5960|5958|16609
1639494000000|2021-12-14 15:00:00|5968|5966|5977|5975|5985|5983|5967|5965|0
1639494300000|2021-12-14 15:05:00|5978|5976|5982|5980|5986|5984|5977|5975|0
1639494600000|2021-12-14 15:10:00|5981|5979|5975|5974|5982|5980|5968|5966|0
1639494900000|2021-12-14 15:15:00|5974|5973|5967|5965|5975|5973|5965|5963|14259
1639495200000|2021-12-14 15:20:00|5968|5966|5980|5978|5982|5980|5964|5962|22444
1639495500000|2021-12-14 15:25:00|5981|5979|5971|5970|5982|5980|5970|5968|13290
1639495800000|2021-12-14 15:30:00|5970|5969|5969|5968|5974|5973|5965|5964|20141
1639496100000|2021-12-14 15:35:00|5968|5967|5968|5966|5971|5969|5967|5965|5962
1639496400000|2021-12-14 15:40:00|5969|5967|5966|5965|5971|5970|5962|5961|9821
1639496700000|2021-12-14 15:45:00|5967|5966|5957|5956|5968|5966|5954|5952|12996
1639497000000|2021-12-14 15:50:00|5958|5957|5957|5955|5961|5959|5956|5954|23292
1639497300000|2021-12-14 15:55:00|5956|5956|5956|5954|5959|5957|5951|5950|10936
1639497600000|2021-12-14 16:00:00|5955|5953|5956|5955|5957|5956|5949|5948|14157
1639497900000|2021-12-14 16:05:00|5957|5954|5955|5954|5959|5958|5955|5953|7104
1639498200000|2021-12-14 16:10:00|5954|5953|5955|5953|5958|5956|5954|5952|19909
1639498500000|2021-12-14 16:15:00|5956|5954|5954|5952|5960|5959|5950|5949|15774
1639498800000|2021-12-14 16:20:00|5955|5953|5951|5950|5956|5955|5947|5946|16264
1639499100000|2021-12-14 16:25:00|5952|5949|5955|5953|5957|5956|5950|5948|22520
1639555200000|2021-12-15 08:00:00|5964|5960|5941|5939|5974|5968|5939|5938|47075
1639555500000|2021-12-15 08:05:00|5942|5940|5932|5930|5946|5944|5927|5924|27391
1639555800000|2021-12-15 08:10:00|5933|5931|5939|5937|5942|5940|5928|5926|18708
1639556100000|2021-12-15 08:15:00|5940|5938|5944|5942|5946|5945|5932|5930|16415
1639556400000|2021-12-15 08:20:00|5945|5943|5944|5941|5951|5950|5938|5936|32212
1639556700000|2021-12-15 08:25:00|5943|5942|5929|5927|5943|5943|5929|5927|18314
1639557000000|2021-12-15 08:30:00|5930|5928|5933|5931|5936|5935|5928|5927|14922
1639557300000|2021-12-15 08:35:00|5934|5932|5927|5924|5934|5932|5920|5917|19880
1639557600000|2021-12-15 08:40:00|5926|5923|5933|5931|5933|5931|5924|5922|22401
1639557900000|2021-12-15 08:45:00|5932|5930|5933|5931|5936|5935|5931|5930|6024
1639558200000|2021-12-15 08:50:00|5932|5930|5939|5937|5940|5938|5931|5929|6613
1639558500000|2021-12-15 08:55:00|5938|5936|5927|5926|5939|5936|5925|5924|8237
1639558800000|2021-12-15 09:00:00|5928|5927|5931|5928|5935|5934|5927|5925|5831
1639559100000|2021-12-15 09:05:00|5930|5927|5935|5932|5935|5934|5927|5926|9838
1639559400000|2021-12-15 09:10:00|5934|5933|5931|5929|5938|5936|5930|5928|21867
1639559700000|2021-12-15 09:15:00|5930|5930|5933|5931|5934|5933|5930|5928|12284
1639560000000|2021-12-15 09:20:00|5932|5932|5931|5930|5933|5932|5928|5926|11316
1639560300000|2021-12-15 09:25:00|5930|5929|5930|5928|5931|5930|5927|5925|33297
1639560600000|2021-12-15 09:30:00|5931|5929|5937|5935|5940|5938|5931|5928|16313
1639560900000|2021-12-15 09:35:00|5936|5934|5937|5935|5942|5940|5933|5931|6409
1639561200000|2021-12-15 09:40:00|5938|5936|5938|5936|5940|5938|5936|5934|6925
1639561500000|2021-12-15 09:45:00|5939|5937|5939|5937|5941|5939|5936|5935|9611
1639561800000|2021-12-15 09:50:00|5938|5936|5932|5930|5938|5937|5931|5930|5720
1639562100000|2021-12-15 09:55:00|5933|5931|5935|5933|5936|5934|5930|5928|10589
1639562400000|2021-12-15 10:00:00|5934|5932|5937|5935|5940|5938|5929|5927|17322
1639562700000|2021-12-15 10:05:00|5938|5936|5932|5930|5938|5936|5931|5929|2327
1639563000000|2021-12-15 10:10:00|5933|5931|5931|5930|5934|5933|5930|5928|3330
1639563300000|2021-12-15 10:15:00|5932|5931|5932|5931|5937|5936|5931|5929|10523
1639563600000|2021-12-15 10:20:00|5933|5930|5934|5932|5934|5932|5927|5926|8862
1639563900000|2021-12-15 10:25:00|5935|5933|5930|5928|5935|5933|5929|5928|12489
1639564200000|2021-12-15 10:30:00|5931|5929|5931|5929|5933|5931|5929|5928|3394
1639564500000|2021-12-15 10:35:00|5930|5928|5937|5936|5937|5936|5928|5927|10714
1639564800000|2021-12-15 10:40:00|5936|5935|5937|5935|5940|5939|5933|5932|6600
1639565100000|2021-12-15 10:45:00|5936|5936|5944|5942|5944|5943|5935|5934|6114
1639565400000|2021-12-15 10:50:00|5943|5943|5943|5941|5949|5947|5939|5938|16111
1639565700000|2021-12-15 10:55:00|5942|5940|5944|5942|5944|5943|5939|5937|9104
1639566000000|2021-12-15 11:00:00|5943|5941|5943|5941|5948|5946|5942|5940|2753
1639566300000|2021-12-15 11:05:00|5944|5942|5940|5938|5948|5947|5940|5938|5627
1639566600000|2021-12-15 11:10:00|5939|5939|5946|5944|5947|5945|5939|5938|6503
1639566900000|2021-12-15 11:15:00|5945|5945|5941|5939|5947|5946|5940|5939|2753
1639567200000|2021-12-15 11:20:00|5940|5938|5941|5939|5942|5940|5936|5934|6124
1639567500000|2021-12-15 11:25:00|5942|5940|5947|5945|5947|5945|5941|5939|3541
1639567800000|2021-12-15 11:30:00|5946|5944|5947|5945|5947|5945|5941|5940|6677
1639568100000|2021-12-15 11:35:00|5946|5944|5953|5951|5954|5953|5945|5943|9462
1639568400000|2021-12-15 11:40:00|5954|5952|5951|5949|5956|5954|5950|5948|5518
1639568700000|2021-12-15 11:45:00|5950|5948|5948|5947|5951|5949|5946|5944|6765
1639569000000|2021-12-15 11:50:00|5949|5946|5945|5943|5949|5947|5944|5942|4545
1639569300000|2021-12-15 11:55:00|5944|5942|5947|5945|5949|5948|5943|5942|5803
1639569600000|2021-12-15 12:00:00|5946|5944|5944|5942|5949|5947|5944|5942|6675
1639569900000|2021-12-15 12:05:00|5943|5943|5949|5947|5950|5949|5943|5941|10575
1639570200000|2021-12-15 12:10:00|5950|5948|5950|5948|5953|5951|5947|5945|2686
1639570500000|2021-12-15 12:15:00|5951|5949|5954|5952|5955|5953|5950|5949|3025
1639570800000|2021-12-15 12:20:00|5953|5953|5948|5946|5953|5953|5948|5946|3801
1639571100000|2021-12-15 12:25:00|5947|5945|5953|5951|5953|5951|5944|5942|11205
1639571400000|2021-12-15 12:30:00|5952|5950|5956|5954|5957|5956|5950|5948|3743
1639571700000|2021-12-15 12:35:00|5957|5955|5949|5947|5957|5955|5949|5947|10937
1639572000000|2021-12-15 12:40:00|5950|5948|5951|5950|5952|5950|5948|5946|8034
1639572300000|2021-12-15 12:45:00|5952|5951|5951|5949|5954|5953|5951|5949|2364
1639572600000|2021-12-15 12:50:00|5950|5948|5947|5945|5951|5950|5944|5942|6588
1639572900000|2021-12-15 12:55:00|5948|5946|5948|5946|5948|5947|5944|5943|4372
1639573200000|2021-12-15 13:00:00|5949|5947|5949|5948|5951|5950|5947|5945|3610
1639573500000|2021-12-15 13:05:00|5950|5949|5947|5945|5952|5951|5946|5945|3004
1639573800000|2021-12-15 13:10:00|5948|5946|5954|5953|5954|5953|5947|5946|9082
1639574100000|2021-12-15 13:15:00|5953|5952|5955|5953|5957|5955|5952|5950|4420
1639574400000|2021-12-15 13:20:00|5956|5954|5954|5952|5956|5955|5951|5950|3247
1639574700000|2021-12-15 13:25:00|5953|5953|5949|5948|5955|5954|5949|5940|23443
1639575000000|2021-12-15 13:30:00|5948|5947|5952|5950|5952|5951|5945|5944|19506
1639575300000|2021-12-15 13:35:00|5951|5949|5949|5947|5953|5952|5946|5945|6992
1639575600000|2021-12-15 13:40:00|5948|5946|5944|5942|5948|5947|5944|5942|6783
1639575900000|2021-12-15 13:45:00|5943|5943|5942|5940|5948|5946|5940|5938|14651
1639576200000|2021-12-15 13:50:00|5943|5941|5945|5943|5945|5944|5940|5939|12208
1639576500000|2021-12-15 13:55:00|5944|5941|5943|5942|5945|5943|5941|5939|7708
1639576800000|2021-12-15 14:00:00|5942|5941|5943|5942|5945|5944|5938|5937|5607
1639577100000|2021-12-15 14:05:00|5944|5941|5940|5938|5944|5942|5939|5937|19664
1639577400000|2021-12-15 14:10:00|5939|5939|5936|5934|5942|5940|5935|5933|6845
1639577700000|2021-12-15 14:15:00|5935|5933|5941|5939|5944|5943|5935|5933|18689
1639578000000|2021-12-15 14:20:00|5942|5940|5941|5940|5944|5943|5941|5939|3320
1639578300000|2021-12-15 14:25:00|5942|5941|5940|5938|5943|5942|5939|5938|4812
1639578600000|2021-12-15 14:30:00|5939|5937|5929|5927|5941|5939|5928|5926|17127
1639578900000|2021-12-15 14:35:00|5930|5928|5925|5923|5932|5930|5922|5921|52383
1639579200000|2021-12-15 14:40:00|5924|5922|5919|5917|5924|5923|5916|5915|22352
1639579500000|2021-12-15 14:45:00|5918|5918|5917|5915|5920|5918|5914|5913|12886
1639579800000|2021-12-15 14:50:00|5916|5914|5919|5917|5920|5918|5912|5911|13745
1639580100000|2021-12-15 14:55:00|5920|5918|5919|5917|5921|5919|5913|5911|13981
1639580400000|2021-12-15 15:00:00|5918|5916|5913|5912|5921|5919|5912|5911|10444
1639580700000|2021-12-15 15:05:00|5912|5911|5913|5911|5915|5914|5910|5909|25627
1639581000000|2021-12-15 15:10:00|5912|5910|5911|5910|5916|5915|5909|5907|16352
1639581300000|2021-12-15 15:15:00|5910|5909|5908|5906|5915|5914|5907|5906|9145
1639581600000|2021-12-15 15:20:00|5909|5907|5912|5910|5915|5914|5907|5906|19373
1639581900000|2021-12-15 15:25:00|5913|5911|5909|5907|5915|5914|5908|5907|19753
1639582200000|2021-12-15 15:30:00|5910|5908|5911|5909|5913|5912|5908|5907|5322
1639582500000|2021-12-15 15:35:00|5910|5910|5918|5916|5919|5918|5909|5908|8457
1639582800000|2021-12-15 15:40:00|5917|5915|5924|5922|5924|5923|5917|5915|12158
1639583100000|2021-12-15 15:45:00|5923|5923|5924|5922|5925|5924|5922|5920|37115
1639583400000|2021-12-15 15:50:00|5925|5923|5924|5922|5927|5925|5922|5920|23128
1639583700000|2021-12-15 15:55:00|5923|5923|5928|5927|5929|5928|5922|5921|12374
1639584000000|2021-12-15 16:00:00|5927|5926|5929|5927|5930|5929|5926|5924|25667
1639584300000|2021-12-15 16:05:00|5928|5926|5931|5930|5933|5932|5927|5925|26357
1639584600000|2021-12-15 16:10:00|5932|5931|5932|5930|5934|5933|5930|5928|8730
1639584900000|2021-12-15 16:15:00|5931|5931|5931|5930|5933|5932|5930|5929|28301
1639585200000|2021-12-15 16:20:00|5932|5929|5939|5937|5942|5940|5931|5929|27605
1639585500000|2021-12-15 16:25:00|5938|5936|5934|5932|5939|5938|5931|5929|22418
1639641600000|2021-12-16 08:00:00|6018|6017|6012|6009|6029|6026|6007|6003|0
1639641900000|2021-12-16 08:05:00|6011|6010|6028|6026|6031|6029|6011|6010|54045
1639642200000|2021-12-16 08:10:00|6027|6025|6034|6032|6038|6035|6027|6025|47564
1639642500000|2021-12-16 08:15:00|6035|6033|6032|6030|6042|6040|6028|6026|38847
1639642800000|2021-12-16 08:20:00|6031|6031|6038|6036|6047|6045|6031|6029|72475
1639643100000|2021-12-16 08:25:00|6039|6037|6039|6037|6042|6040|6033|6032|30109
1639643400000|2021-12-16 08:30:00|6038|6036|6043|6041|6044|6043|6031|6029|37189
1639643700000|2021-12-16 08:35:00|6044|6042|6056|6054|6058|6056|6040|6038|49813
1639644000000|2021-12-16 08:40:00|6055|6053|6054|6052|6057|6055|6042|6041|23973
1639644300000|2021-12-16 08:45:00|6055|6053|6063|6061|6063|6061|6049|6048|33185
1639644600000|2021-12-16 08:50:00|6062|6060|6064|6063|6066|6063|6053|6051|27158
1639644900000|2021-12-16 08:55:00|6063|6062|6062|6061|6064|6063|6056|6054|13615
1639645200000|2021-12-16 09:00:00|6063|6062|6073|6071|6074|6072|6062|6060|33704
1639645500000|2021-12-16 09:05:00|6074|6072|6073|6071|6077|6076|6072|6070|36781
1639645800000|2021-12-16 09:10:00|6072|6072|6078|6077|6078|6077|6071|6068|16595
1639646100000|2021-12-16 09:15:00|6077|6076|6068|6066|6077|6076|6064|6062|38681
1639646400000|2021-12-16 09:20:00|6067|6065|6066|6064|6068|6066|6061|6059|16133
1639646700000|2021-12-16 09:25:00|6067|6065|6075|6073|6076|6074|6066|6065|16663
1639647000000|2021-12-16 09:30:00|6076|6072|6066|6064|6076|6072|6064|6063|30673
1639647300000|2021-12-16 09:35:00|6067|6065|6062|6060|6071|6070|6060|6059|14561
1639647600000|2021-12-16 09:40:00|6063|6061|6067|6066|6068|6066|6061|6059|11522
1639647900000|2021-12-16 09:45:00|6068|6067|6067|6065|6070|6069|6066|6065|18010
1639648200000|2021-12-16 09:50:00|6068|6066|6070|6068|6070|6069|6068|6066|7568
1639648500000|2021-12-16 09:55:00|6069|6069|6066|6065|6070|6069|6065|6064|7380
1639648800000|2021-12-16 10:00:00|6065|6064|6055|6053|6066|6065|6054|6052|7631
1639649100000|2021-12-16 10:05:00|6056|6052|6055|6053|6056|6053|6049|6047|6552
1639649400000|2021-12-16 10:10:00|6054|6052|6057|6055|6060|6058|6053|6051|7723
1639649700000|2021-12-16 10:15:00|6056|6056|6066|6065|6067|6066|6054|6052|17926
1639650000000|2021-12-16 10:20:00|6067|6066|6070|6069|6072|6071|6067|6065|33737
1639650300000|2021-12-16 10:25:00|6071|6068|6076|6074|6077|6075|6069|6068|19967
1639650600000|2021-12-16 10:30:00|6075|6073|6078|6076|6078|6077|6075|6073|10560
1639650900000|2021-12-16 10:35:00|6079|6077|6081|6079|6084|6083|6078|6077|15642
1639651200000|2021-12-16 10:40:00|6080|6078|6077|6075|6080|6078|6073|6072|9219
1639651500000|2021-12-16 10:45:00|6078|6076|6073|6071|6081|6079|6071|6069|10657
1639651800000|2021-12-16 10:50:00|6072|6070|6073|6071|6073|6071|6069|6068|5275
1639652100000|2021-12-16 10:55:00|6074|6072|6084|6082|6085|6083|6074|6071|16069
1639652400000|2021-12-16 11:00:00|6083|6081|6062|6061|6083|6081|6062|6060|30526
1639652700000|2021-12-16 11:05:00|6063|6060|6067|6066|6071|6068|6063|6060|11347
1639653000000|2021-12-16 11:10:00|6068|6067|6067|6066|6073|6071|6066|6064|10636
1639653300000|2021-12-16 11:15:00|6066|6065|6070|6069|6072|6070|6065|6064|15515
1639653600000|2021-12-16 11:20:00|6071|6068|6070|6069|6074|6072|6066|6065|7615
1639653900000|2021-12-16 11:25:00|6071|6070|6074|6073|6074|6073|6071|6069|5162
1639654200000|2021-12-16 11:30:00|6075|6074|6077|6076|6078|6077|6074|6073|11578
1639654500000|2021-12-16 11:35:00|6076|6075|6078|6076|6078|6077|6073|6071|10505
1639654800000|2021-12-16 11:40:00|6077|6077|6081|6079|6084|6083|6077|6076|20868
1639655100000|2021-12-16 11:45:00|6082|6080|6082|6080|6088|6086|6080|6078|22224
1639655400000|2021-12-16 11:50:00|6083|6081|6080|6078|6083|6082|6077|6076|15316
1639655700000|2021-12-16 11:55:00|6081|6079|6082|6080|6082|6080|6077|6076|8405
1639656000000|2021-12-16 12:00:00|6083|6081|6083|6081|6083|6081|6073|6071|18155
1639656300000|2021-12-16 12:05:00|6082|6080|6080|6078|6085|6083|6075|6074|19167
1639656600000|2021-12-16 12:10:00|6081|6079|6085|6083|6085|6084|6080|6078|6225
1639656900000|2021-12-16 12:15:00|6086|6084|6087|6085|6087|6086|6083|6081|11407
1639657200000|2021-12-16 12:20:00|6085|6084|6086|6084|6087|6085|6081|6080|7179
1639657500000|2021-12-16 12:25:00|6085|6083|6079|6077|6085|6083|6078|6076|6508
1639657800000|2021-12-16 12:30:00|6080|6078|6079|6077|6083|6082|6078|6076|8660
1639658100000|2021-12-16 12:35:00|6080|6078|6079|6077|6081|6080|6078|6077|7868
1639658400000|2021-12-16 12:40:00|6078|6078|6080|6078|6080|6078|6078|6076|5951
1639658700000|2021-12-16 12:45:00|6079|6077|6082|6080|6083|6082|6074|6071|25074
1639659000000|2021-12-16 12:50:00|6081|6079|6083|6081|6083|6082|6078|6077|7003
1639659300000|2021-12-16 12:55:00|6082|6080|6078|6076|6084|6082|6076|6075|16928
1639659600000|2021-12-16 13:00:00|6077|6075|6077|6075|6078|6077|6075|6073|6646
1639659900000|2021-12-16 13:05:00|6076|6076|6080|6078|6083|6081|6076|6074|15423
1639660200000|2021-12-16 13:10:00|6079|6077|6077|6075|6080|6078|6076|6074|7910
1639660500000|2021-12-16 13:15:00|6076|6076|6079|6078|6080|6079|6075|6074|4643
1639660800000|2021-12-16 13:20:00|6080|6079|6081|6079|6081|6080|6077|6075|5882
1639661100000|2021-12-16 13:25:00|6080|6080|6080|6079|6081|6080|6079|6078|9068
1639661400000|2021-12-16 13:30:00|6081|6080|6075|6074|6082|6080|6075|6073|18504
1639661700000|2021-12-16 13:35:00|6074|6073|6064|6062|6075|6074|6064|6062|18331
1639662000000|2021-12-16 13:40:00|6063|6061|6062|6061|6063|6061|6058|6057|10961
1639662300000|2021-12-16 13:45:00|6063|6062|6056|6055|6063|6062|6048|6047|39838
1639662600000|2021-12-16 13:50:00|6057|6056|6052|6050|6060|6058|6051|6049|38323
1639662900000|2021-12-16 13:55:00|6051|6049|6055|6053|6056|6054|6050|6048|8213
1639663200000|2021-12-16 14:00:00|6054|6052|6047|6044|6054|6052|6043|6041|43114
1639663500000|2021-12-16 14:05:00|6046|6045|6048|6046|6052|6051|6045|6042|10944
1639663800000|2021-12-16 14:10:00|6049|6047|6049|6047|6051|6050|6043|6041|4119
1639664100000|2021-12-16 14:15:00|6048|6046|6049|6048|6050|6048|6044|6042|13955
1639664400000|2021-12-16 14:20:00|6048|6047|6052|6050|6056|6054|6048|6046|14176
1639664700000|2021-12-16 14:25:00|6051|6049|6049|6047|6053|6052|6047|6045|6673
1639665000000|2021-12-16 14:30:00|6050|6048|6049|6047|6057|6056|6047|6045|8216
1639665300000|2021-12-16 14:35:00|6050|6048|6054|6053|6056|6055|6045|6043|20755
1639665600000|2021-12-16 14:40:00|6053|6052|6049|6047|6056|6054|6048|6047|6344
1639665900000|2021-12-16 14:45:00|6050|6048|6068|6067|6071|6069|6050|6048|15573
1639666200000|2021-12-16 14:50:00|6069|6068|6055|6053|6070|6068|6052|6051|12151
1639666500000|2021-12-16 14:55:00|6054|6054|6035|6034|6055|6054|6035|6033|15316
1639666800000|2021-12-16 15:00:00|6036|6033|6031|6029|6044|6042|6028|6027|32556
1639667100000|2021-12-16 15:05:00|6032|6028|6028|6026|6034|6033|6026|6025|13117
1639667400000|2021-12-16 15:10:00|6029|6027|6034|6032|6034|6033|6028|6026|20915
1639667700000|2021-12-16 15:15:00|6033|6031|6040|6038|6041|6039|6032|6030|26044
1639668000000|2021-12-16 15:20:00|6039|6039|6042|6040|6045|6043|6039|6038|14323
1639668300000|2021-12-16 15:25:00|6043|6041|6046|6045|6051|6050|6041|6040|9841
1639668600000|2021-12-16 15:30:00|6047|6046|6045|6043|6050|6048|6043|6041|15113
1639668900000|2021-12-16 15:35:00|6044|6044|6043|6041|6050|6049|6042|6040|12926
1639669200000|2021-12-16 15:40:00|6042|6042|6044|6042|6044|6043|6040|6038|13028
1639669500000|2021-12-16 15:45:00|6043|6043|6047|6045|6048|6047|6041|6040|9189
1639669800000|2021-12-16 15:50:00|6048|6046|6037|6035|6053|6052|6037|6035|30987
1639670100000|2021-12-16 15:55:00|6038|6036|6044|6043|6044|6043|6037|6036|26215
1639670400000|2021-12-16 16:00:00|6045|6044|6034|6032|6045|6044|6032|6031|35426
1639670700000|2021-12-16 16:05:00|6033|6031|6029|6027|6034|6032|6026|6025|14039
1639671000000|2021-12-16 16:10:00|6028|6026|6030|6028|6032|6030|6027|6026|22742
1639671300000|2021-12-16 16:15:00|6031|6029|6041|6039|6042|6040|6030|6029|41237
1639671600000|2021-12-16 16:20:00|6040|6040|6043|6041|6047|6046|6040|6039|25997
1639671900000|2021-12-16 16:25:00|6042|6042|6043|6041|6048|6046|6039|6038|47091
1639728000000|2021-12-17 08:00:00|6068|6050|6051|6050|6072|6068|6045|6042|2296
1639728300000|2021-12-17 08:05:00|6052|6051|6067|6065|6073|6071|6052|6051|21103
1639728600000|2021-12-17 08:10:00|6066|6064|6076|6074|6081|6079|6064|6062|33368
1639728900000|2021-12-17 08:15:00|6077|6073|6069|6067|6077|6074|6066|6064|7484
1639729200000|2021-12-17 08:20:00|6068|6066|6066|6065|6069|6068|6059|6057|18540
1639729500000|2021-12-17 08:25:00|6065|6064|6070|6068|6073|6071|6063|6061|17166
1639729800000|2021-12-17 08:30:00|6069|6067|6077|6076|6080|6079|6068|6067|17704
1639730100000|2021-12-17 08:35:00|6076|6075|6085|6083|6085|6084|6074|6072|20366
1639730400000|2021-12-17 08:40:00|6084|6084|6076|6074|6087|6086|6075|6073|12758
1639730700000|2021-12-17 08:45:00|6074|6073|6078|6077|6078|6077|6069|6067|7791
1639731000000|2021-12-17 08:50:00|6079|6078|6073|6071|6080|6079|6067|6066|24689
1639731300000|2021-12-17 08:55:00|6074|6072|6076|6074|6079|6077|6072|6071|12927
1639731600000|2021-12-17 09:00:00|6075|6073|6067|6065|6076|6074|6059|6057|18933
1639731900000|2021-12-17 09:05:00|6066|6064|6057|6054|6066|6064|6050|6048|38852
1639732200000|2021-12-17 09:10:00|6056|6055|6043|6042|6058|6057|6041|6039|36392
1639732500000|2021-12-17 09:15:00|6042|6041|6055|6054|6055|6054|6040|6037|20779
1639732800000|2021-12-17 09:20:00|6054|6053|6056|6054|6060|6058|6050|6048|10393
1639733100000|2021-12-17 09:25:00|6057|6055|6058|6055|6063|6061|6056|6054|8999
1639733400000|2021-12-17 09:30:00|6057|6056|6053|6051|6060|6058|6050|6049|5202
1639733700000|2021-12-17 09:35:00|6052|6050|6052|6051|6055|6053|6048|6046|15830
1639734000000|2021-12-17 09:40:00|6051|6050|6054|6052|6056|6055|6048|6046|13266
1639734300000|2021-12-17 09:45:00|6053|6051|6058|6056|6060|6059|6051|6049|5820
1639734600000|2021-12-17 09:50:00|6059|6057|6075|6073|6077|6076|6058|6056|8065
1639734900000|2021-12-17 09:55:00|6074|6072|6077|6076|6081|6079|6073|6071|19602
1639735200000|2021-12-17 10:00:00|6078|6077|6069|6067|6080|6079|6069|6067|19613
1639735500000|2021-12-17 10:05:00|6070|6068|6069|6067|6074|6072|6069|6066|8392
1639735800000|2021-12-17 10:10:00|6068|6066|6065|6063|6072|6070|6061|6060|19986
1639736100000|2021-12-17 10:15:00|6064|6062|6065|6062|6067|6065|6058|6056|14381
1639736400000|2021-12-17 10:20:00|6064|6063|6073|6072|6074|6073|6064|6063|10726
1639736700000|2021-12-17 10:25:00|6074|6073|6073|6071|6076|6075|6072|6070|7806
1639737000000|2021-12-17 10:30:00|6074|6072|6081|6079|6082|6081|6070|6068|17735
1639737300000|2021-12-17 10:35:00|6080|6078|6071|6069|6081|6080|6067|6066|18731
1639737600000|2021-12-17 10:40:00|6070|6070|6059|6057|6070|6070|6058|6056|19615
1639737900000|2021-12-17 10:45:00|6060|6058|6071|6070|6075|6074|6060|6058|15087
1639738200000|2021-12-17 10:50:00|6070|6069|6063|6061|6076|6075|6060|6059|178865
1639738500000|2021-12-17 10:55:00|6062|6062|6074|6073|6077|6076|6062|6062|127950
1639738800000|2021-12-17 11:00:00|6073|6072|6072|6071|6085|6083|6071|6069|34957
1639739100000|2021-12-17 11:05:00|6073|6072|6077|6075|6080|6079|6072|6070|8852
1639739400000|2021-12-17 11:10:00|6076|6076|6075|6074|6083|6082|6075|6074|11892
1639739700000|2021-12-17 11:15:00|6074|6073|6069|6068|6075|6074|6066|6065|9958
1639740000000|2021-12-17 11:20:00|6070|6069|6075|6074|6075|6074|6068|6066|9137
1639740300000|2021-12-17 11:25:00|6076|6075|6076|6075|6079|6077|6074|6072|11725
1639740600000|2021-12-17 11:30:00|6077|6076|6077|6075|6081|6079|6076|6075|6436
1639740900000|2021-12-17 11:35:00|6078|6076|6078|6076|6080|6079|6074|6073|8440
1639741200000|2021-12-17 11:40:00|6077|6075|6081|6080|6085|6084|6077|6075|23541
1639741500000|2021-12-17 11:45:00|6082|6081|6081|6080|6082|6081|6077|6076|6496
1639741800000|2021-12-17 11:50:00|6080|6079|6080|6078|6084|6083|6078|6077|11614
1639742100000|2021-12-17 11:55:00|6081|6079|6079|6077|6081|6080|6077|6075|5295
1639742400000|2021-12-17 12:00:00|6078|6079|6080|6078|6080|6079|6078|6077|4076
1639742700000|2021-12-17 12:05:00|6078|6077|6072|6071|6079|6078|6071|6070|384757
1639743000000|2021-12-17 12:10:00|6071|6070|6072|6071|6072|6071|6068|6066|4662
1639743300000|2021-12-17 12:15:00|6073|6070|6077|6075|6078|6076|6071|6070|5449
1639743600000|2021-12-17 12:20:00|6078|6076|6072|6070|6078|6076|6072|6070|2789
1639743900000|2021-12-17 12:25:00|6071|6071|6067|6066|6071|6071|6065|6064|5526
1639744200000|2021-12-17 12:30:00|6068|6067|6064|6063|6072|6071|6064|6063|7277
1639744500000|2021-12-17 12:35:00|6063|6062|6063|6061|6066|6065|6062|6060|7761
1639744800000|2021-12-17 12:40:00|6062|6060|6060|6058|6063|6062|6058|6057|10238
1639745100000|2021-12-17 12:45:00|6059|6057|6054|6052|6061|6060|6053|6051|8026
1639745400000|2021-12-17 12:50:00|6053|6053|6048|6046|6054|6053|6043|6041|19248
1639745700000|2021-12-17 12:55:00|6047|6045|6049|6047|6052|6051|6047|6045|5178
1639746000000|2021-12-17 13:00:00|6050|6048|6055|6054|6057|6056|6049|6047|5724
1639746300000|2021-12-17 13:05:00|6054|6053|6040|6039|6057|6056|6040|6038|20944
1639746600000|2021-12-17 13:10:00|6041|6040|6050|6048|6051|6050|6041|6040|16624
1639746900000|2021-12-17 13:15:00|6049|6047|6049|6047|6051|6050|6046|6045|9226
1639747200000|2021-12-17 13:20:00|6048|6048|6053|6052|6054|6053|6047|6046|12362
1639747500000|2021-12-17 13:25:00|6054|6053|6053|6051|6057|6056|6052|6050|4163
1639747800000|2021-12-17 13:30:00|6052|6050|6052|6050|6056|6055|6051|6050|8439
1639748100000|2021-12-17 13:35:00|6053|6051|6050|6048|6056|6055|6048|6046|6826
1639748400000|2021-12-17 13:40:00|6049|6049|6054|6052|6056|6054|6049|6048|4620
1639748700000|2021-12-17 13:45:00|6053|6053|6052|6051|6055|6054|6050|6049|5789
1639749000000|2021-12-17 13:50:00|6053|6052|6054|6052|6054|6053|6051|6050|3977
1639749300000|2021-12-17 13:55:00|6053|6053|6055|6054|6056|6055|6051|6050|5240
1639749600000|2021-12-17 14:00:00|6056|6055|6052|6051|6057|6056|6049|6047|9711
1639749900000|2021-12-17 14:05:00|6051|6050|6044|6043|6052|6050|6044|6042|6598
1639750200000|2021-12-17 14:10:00|6045|6044|6044|6042|6047|6046|6043|6041|14839
1639750500000|2021-12-17 14:15:00|6045|6043|6049|6048|6050|6048|6045|6043|10696
1639750800000|2021-12-17 14:20:00|6048|6047|6041|6040|6050|6049|6040|6039|12210
1639751100000|2021-12-17 14:25:00|6042|6041|6039|6037|6043|6042|6036|6035|13692
1639751400000|2021-12-17 14:30:00|6038|6036|6030|6028|6042|6041|6024|6023|75933
1639751700000|2021-12-17 14:35:00|6031|6029|6017|6015|6031|6029|6013|6012|27118
1639752000000|2021-12-17 14:40:00|6018|6016|6013|6012|6019|6018|6012|6011|25296
1639752300000|2021-12-17 14:45:00|6014|6013|6015|6014|6018|6016|6008|6006|29582
1639752600000|2021-12-17 14:50:00|6014|6013|6002|6001|6018|6016|6001|6000|31235
1639752900000|2021-12-17 14:55:00|6001|6000|6000|5999|6006|6005|5999|5998|59658
1639753200000|2021-12-17 15:00:00|5999|5998|6003|6002|6008|6006|5999|5998|37474
1639753500000|2021-12-17 15:05:00|6002|6001|5991|5990|6004|6002|5989|5988|51355
1639753800000|2021-12-17 15:10:00|5990|5989|5993|5991|5994|5992|5988|5987|71034
1639754100000|2021-12-17 15:15:00|5992|5990|5987|5986|5993|5992|5985|5984|34536
1639754400000|2021-12-17 15:20:00|5988|5987|5990|5988|5993|5992|5983|5982|15454
1639754700000|2021-12-17 15:25:00|5991|5989|5999|5997|5999|5997|5987|5986|22603
1639755000000|2021-12-17 15:30:00|5998|5996|6000|5999|6003|6002|5989|5988|23636
1639755300000|2021-12-17 15:35:00|6001|6000|6008|6007|6009|6008|6000|5999|29286
1639755600000|2021-12-17 15:40:00|6007|6006|6006|6005|6009|6008|6005|6004|17172
1639755900000|2021-12-17 15:45:00|6007|6006|6016|6015|6016|6015|6006|6005|78028
1639756200000|2021-12-17 15:50:00|6017|6014|6025|6024|6027|6026|6010|6009|46645
1639756500000|2021-12-17 15:55:00|6026|6023|6016|6015|6026|6024|6016|6015|27454
1639756800000|2021-12-17 16:00:00|6017|6014|6014|6013|6019|6018|6014|6012|10541
1639757100000|2021-12-17 16:05:00|6015|6014|6017|6016|6017|6016|6013|6011|9824
1639757400000|2021-12-17 16:10:00|6018|6015|6023|6021|6025|6024|6018|6015|13404
1639757700000|2021-12-17 16:15:00|6024|6022|6023|6022|6025|6024|6018|6017|30257
1639758000000|2021-12-17 16:20:00|6022|6021|6023|6021|6026|6025|6021|6019|15561
1639758300000|2021-12-17 16:25:00|6022|6020|6016|6015|6026|6025|6014|6013|42098
1639987200000|2021-12-20 08:00:00|5906|5902|5880|5878|5919|5913|5877|5875|70259
1639987500000|2021-12-20 08:05:00|5883|5880|5869|5867|5895|5892|5867|5865|95461
1639987800000|2021-12-20 08:10:00|5868|5866|5848|5846|5868|5866|5843|5841|90328
1639988100000|2021-12-20 08:15:00|5847|5847|5862|5860|5872|5871|5847|5846|22296
1639988400000|2021-12-20 08:20:00|5861|5859|5839|5837|5862|5861|5830|5828|105302
1639988700000|2021-12-20 08:25:00|5838|5836|5864|5862|5865|5863|5837|5835|43257
1639989000000|2021-12-20 08:30:00|5865|5863|5859|5856|5868|5866|5851|5850|37275
1639989300000|2021-12-20 08:35:00|5858|5857|5830|5827|5862|5860|5828|5826|60748
1639989600000|2021-12-20 08:40:00|5829|5826|5831|5830|5834|5832|5816|5814|38008
1639989900000|2021-12-20 08:45:00|5830|5829|5823|5820|5830|5829|5817|5815|58607
1639990200000|2021-12-20 08:50:00|5822|5819|5816|5814|5822|5820|5807|5806|66355
1639990500000|2021-12-20 08:55:00|5815|5813|5810|5808|5820|5818|5803|5801|41034
1639990800000|2021-12-20 09:00:00|5809|5807|5815|5813|5815|5813|5804|5803|34307
1639991100000|2021-12-20 09:05:00|5814|5812|5807|5805|5814|5812|5802|5800|53291
1639991400000|2021-12-20 09:10:00|5808|5806|5808|5806|5817|5815|5807|5805|50052
1639991700000|2021-12-20 09:15:00|5809|5807|5823|5822|5824|5822|5807|5805|21647
1639992000000|2021-12-20 09:20:00|5822|5821|5812|5811|5822|5821|5811|5810|53497
1639992300000|2021-12-20 09:25:00|5813|5812|5820|5818|5823|5822|5808|5807|28333
1639992600000|2021-12-20 09:30:00|5819|5819|5834|5832|5845|5843|5819|5818|21877
1639992900000|2021-12-20 09:35:00|5835|5833|5826|5824|5838|5836|5822|5820|16114
1639993200000|2021-12-20 09:40:00|5827|5825|5833|5832|5837|5835|5826|5825|29333
1639993500000|2021-12-20 09:45:00|5832|5831|5839|5837|5841|5840|5832|5830|26589
1639993800000|2021-12-20 09:50:00|5838|5836|5844|5842|5846|5844|5835|5833|9458
1639994100000|2021-12-20 09:55:00|5845|5841|5859|5857|5859|5857|5843|5841|19456
1639994400000|2021-12-20 10:00:00|5860|5858|5882|5879|5882|5880|5860|5858|49028
1639994700000|2021-12-20 10:05:00|5883|5880|5891|5890|5896|5895|5881|5878|42933
1639995000000|2021-12-20 10:10:00|5892|5891|5893|5891|5898|5895|5890|5887|8681
1639995300000|2021-12-20 10:15:00|5894|5892|5904|5902|5905|5904|5892|5892|18171
1639995600000|2021-12-20 10:20:00|5903|5901|5909|5907|5911|5909|5899|5897|29964
1639995900000|2021-12-20 10:25:00|5908|5906|5917|5915|5920|5919|5905|5904|18269
1639996200000|2021-12-20 10:30:00|5916|5914|5907|5904|5918|5917|5905|5903|38398
1639996500000|2021-12-20 10:35:00|5906|5905|5910|5908|5910|5909|5905|5903|11048
1639996800000|2021-12-20 10:40:00|5909|5907|5915|5913|5921|5920|5909|5907|16410
1639997100000|2021-12-20 10:45:00|5916|5914|5911|5909|5916|5914|5909|5908|7106
1639997400000|2021-12-20 10:50:00|5912|5910|5906|5905|5914|5912|5902|5901|37917
1639997700000|2021-12-20 10:55:00|5907|5906|5906|5904|5910|5908|5902|5900|4871
1639998000000|2021-12-20 11:00:00|5907|5905|5900|5898|5908|5906|5899|5898|13347
1639998300000|2021-12-20 11:05:00|5899|5897|5902|5900|5902|5900|5894|5893|12077
1639998600000|2021-12-20 11:10:00|5901|5899|5905|5903|5908|5906|5900|5899|9049
1639998900000|2021-12-20 11:15:00|5904|5902|5902|5900|5904|5902|5897|5895|19459
1639999200000|2021-12-20 11:20:00|5903|5901|5907|5905|5908|5906|5902|5900|7055
1639999500000|2021-12-20 11:25:00|5906|5906|5906|5905|5908|5906|5904|5902|8728
1639999800000|2021-12-20 11:30:00|5905|5904|5908|5907|5910|5909|5905|5904|3831
1640000100000|2021-12-20 11:35:00|5909|5906|5906|5904|5910|5908|5904|5903|7460
1640000400000|2021-12-20 11:40:00|5905|5903|5908|5906|5910|5908|5903|5901|3022
1640000700000|2021-12-20 11:45:00|5909|5907|5908|5906|5913|5912|5905|5904|19093
1640001000000|2021-12-20 11:50:00|5907|5905|5905|5903|5907|5905|5903|5901|8056
1640001300000|2021-12-20 11:55:00|5904|5902|5919|5917|5922|5921|5902|5901|7101
1640001600000|2021-12-20 12:00:00|5918|5915|5920|5918|5923|5921|5917|5915|6574
1640001900000|2021-12-20 12:05:00|5919|5919|5921|5919|5926|5925|5919|5918|13194
1640002200000|2021-12-20 12:10:00|5920|5918|5917|5916|5921|5919|5913|5911|5094
1640002500000|2021-12-20 12:15:00|5916|5915|5904|5902|5917|5915|5900|5899|11904
1640002800000|2021-12-20 12:20:00|5903|5903|5911|5909|5911|5910|5901|5899|11101
1640003100000|2021-12-20 12:25:00|5912|5910|5915|5913|5916|5914|5908|5907|9463
1640003400000|2021-12-20 12:30:00|5914|5912|5918|5916|5919|5917|5913|5912|7099
1640003700000|2021-12-20 12:35:00|5917|5915|5918|5916|5921|5919|5916|5915|6081
1640004000000|2021-12-20 12:40:00|5917|5915|5913|5912|5920|5918|5913|5911|12240
1640004300000|2021-12-20 12:45:00|5914|5913|5909|5907|5915|5913|5903|5901|10753
1640004600000|2021-12-20 12:50:00|5908|5906|5904|5902|5909|5907|5902|5900|11817
1640004900000|2021-12-20 12:55:00|5903|5903|5904|5902|5908|5906|5901|5900|14364
1640005200000|2021-12-20 13:00:00|5905|5903|5910|5908|5914|5912|5904|5903|12093
1640005500000|2021-12-20 13:05:00|5909|5909|5907|5906|5920|5915|5907|5905|34561
1640005800000|2021-12-20 13:10:00|5908|5907|5904|5903|5910|5909|5901|5900|13774
1640006100000|2021-12-20 13:15:00|5905|5904|5902|5901|5908|5906|5902|5900|4228
1640006400000|2021-12-20 13:20:00|5903|5902|5907|5905|5907|5906|5901|5900|5969
1640006700000|2021-12-20 13:25:00|5906|5904|5906|5905|5910|5908|5905|5904|3201
1640007000000|2021-12-20 13:30:00|5905|5904|5908|5907|5909|5907|5905|5903|6049
1640007300000|2021-12-20 13:35:00|5909|5908|5902|5901|5911|5909|5902|5901|7014
1640007600000|2021-12-20 13:40:00|5903|5900|5902|5900|5906|5904|5900|5898|10208
1640007900000|2021-12-20 13:45:00|5903|5901|5897|5896|5905|5903|5894|5892|13671
1640008200000|2021-12-20 13:50:00|5898|5897|5896|5895|5900|5899|5891|5890|13809
1640008500000|2021-12-20 13:55:00|5897|5896|5900|5898|5902|5900|5897|5895|8693
1640008800000|2021-12-20 14:00:00|5899|5899|5907|5905|5908|5907|5899|5898|8409
1640009100000|2021-12-20 14:05:00|5906|5906|5910|5909|5914|5912|5906|5905|3980
1640009400000|2021-12-20 14:10:00|5909|5908|5919|5917|5920|5918|5909|5908|11205
1640009700000|2021-12-20 14:15:00|5920|5918|5914|5913|5920|5919|5913|5911|11922
1640010000000|2021-12-20 14:20:00|5915|5914|5922|5921|5922|5921|5915|5914|9633
1640010300000|2021-12-20 14:25:00|5921|5920|5915|5914|5921|5921|5914|5913|15574
1640010600000|2021-12-20 14:30:00|5914|5913|5906|5904|5914|5914|5903|5901|31340
1640010900000|2021-12-20 14:35:00|5905|5903|5909|5907|5910|5908|5903|5901|4842
1640011200000|2021-12-20 14:40:00|5910|5908|5893|5891|5911|5909|5891|5890|36569
1640011500000|2021-12-20 14:45:00|5892|5892|5891|5890|5901|5899|5891|5890|24941
1640011800000|2021-12-20 14:50:00|5890|5889|5883|5882|5892|5890|5879|5877|36691
1640012100000|2021-12-20 14:55:00|5882|5881|5898|5896|5898|5896|5882|5880|16318
1640012400000|2021-12-20 15:00:00|5899|5897|5905|5902|5907|5905|5896|5895|18680
1640012700000|2021-12-20 15:05:00|5906|5903|5896|5894|5906|5905|5891|5890|8099
1640013000000|2021-12-20 15:10:00|5895|5893|5897|5895|5899|5897|5890|5888|14065
1640013300000|2021-12-20 15:15:00|5896|5896|5921|5919|5923|5921|5893|5892|23124
1640013600000|2021-12-20 15:20:00|5922|5920|5912|5910|5927|5925|5912|5910|11099
1640013900000|2021-12-20 15:25:00|5911|5909|5899|5897|5911|5909|5895|5893|10367
1640014200000|2021-12-20 15:30:00|5898|5896|5902|5900|5903|5901|5895|5893|9373
1640014500000|2021-12-20 15:35:00|5901|5899|5904|5902|5906|5904|5898|5896|5752
1640014800000|2021-12-20 15:40:00|5903|5903|5899|5898|5905|5903|5896|5895|9930
1640015100000|2021-12-20 15:45:00|5900|5899|5896|5894|5900|5899|5895|5894|11469
1640015400000|2021-12-20 15:50:00|5897|5895|5888|5886|5898|5897|5885|5884|25026
1640015700000|2021-12-20 15:55:00|5889|5887|5895|5894|5896|5894|5887|5886|5471
1640016000000|2021-12-20 16:00:00|5894|5893|5895|5893|5898|5896|5891|5889|12867
1640016300000|2021-12-20 16:05:00|5896|5894|5905|5903|5906|5905|5895|5894|16316
1640016600000|2021-12-20 16:10:00|5904|5902|5898|5897|5906|5905|5898|5896|11892
1640016900000|2021-12-20 16:15:00|5897|5896|5901|5900|5901|5900|5894|5892|35160
1640017200000|2021-12-20 16:20:00|5902|5901|5895|5893|5903|5902|5893|5892|25941
1640017500000|2021-12-20 16:25:00|5896|5894|5898|5896|5898|5896|5890|5889|33276
1640073600000|2021-12-21 08:00:00|5967|5964|5930|5927|5968|5966|5920|5918|68760
1640073900000|2021-12-21 08:05:00|5931|5928|5952|5950|5958|5956|5928|5926|43016
1640074200000|2021-12-21 08:10:00|5953|5951|5952|5950|5957|5955|5937|5936|40748
1640074500000|2021-12-21 08:15:00|5951|5949|5943|5942|5960|5958|5936|5934|43891
1640074800000|2021-12-21 08:20:00|5944|5943|5942|5940|5952|5950|5940|5939|34574
1640075100000|2021-12-21 08:25:00|5941|5939|5936|5934|5943|5941|5928|5926|16634
1640075400000|2021-12-21 08:30:00|5935|5933|5942|5940|5943|5942|5931|5929|12900
1640075700000|2021-12-21 08:35:00|5943|5941|5945|5943|5947|5944|5937|5935|17003
1640076000000|2021-12-21 08:40:00|5944|5942|5953|5952|5954|5952|5942|5940|8236
1640076300000|2021-12-21 08:45:00|5952|5951|5965|5963|5965|5964|5951|5949|15300
1640076600000|2021-12-21 08:50:00|5966|5964|5960|5958|5972|5970|5960|5958|12101
1640076900000|2021-12-21 08:55:00|5961|5960|5970|5968|5973|5971|5961|5959|9646
1640077200000|2021-12-21 09:00:00|5969|5967|5966|5964|5971|5969|5963|5961|5809
1640077500000|2021-12-21 09:05:00|5967|5965|5967|5966|5974|5972|5962|5960|20420
1640077800000|2021-12-21 09:10:00|5966|5965|5979|5977|5980|5977|5966|5964|15515
1640078100000|2021-12-21 09:15:00|5980|5978|5972|5970|5980|5978|5972|5970|10332
1640078400000|2021-12-21 09:20:00|5971|5969|5978|5976|5978|5977|5970|5967|10724
1640078700000|2021-12-21 09:25:00|5979|5977|5987|5985|5991|5989|5975|5974|18438
1640079000000|2021-12-21 09:30:00|5986|5984|5983|5982|5986|5985|5979|5977|10634
1640079300000|2021-12-21 09:35:00|5984|5983|5979|5977|5987|5986|5978|5977|7147
1640079600000|2021-12-21 09:40:00|5980|5978|5968|5967|5981|5979|5968|5966|8126
1640079900000|2021-12-21 09:45:00|5969|5966|5964|5962|5973|5971|5963|5961|4083
1640080200000|2021-12-21 09:50:00|5963|5961|5958|5956|5964|5962|5955|5954|10164
1640080500000|2021-12-21 09:55:00|5957|5955|5945|5942|5958|5955|5942|5940|28391
1640080800000|2021-12-21 10:00:00|5946|5943|5951|5950|5952|5951|5942|5941|25943
1640081100000|2021-12-21 10:05:00|5950|5949|5958|5956|5960|5958|5949|5946|14697
1640081400000|2021-12-21 10:10:00|5959|5957|5964|5962|5964|5962|5956|5955|14365
1640081700000|2021-12-21 10:15:00|5963|5961|5971|5969|5975|5973|5963|5961|13810
1640082000000|2021-12-21 10:20:00|5972|5971|5980|5978|5982|5980|5971|5969|22292
1640082300000|2021-12-21 10:25:00|5979|5977|5976|5974|5982|5981|5974|5972|4191
1640082600000|2021-12-21 10:30:00|5975|5973|5979|5977|5980|5978|5974|5972|7070
1640082900000|2021-12-21 10:35:00|5978|5976|5976|5974|5980|5978|5974|5972|4115
1640083200000|2021-12-21 10:40:00|5977|5975|5974|5972|5977|5975|5973|5971|13381
1640083500000|2021-12-21 10:45:00|5973|5973|5978|5976|5983|5981|5970|5968|10005
1640083800000|2021-12-21 10:50:00|5979|5977|5982|5980|5982|5980|5972|5970|12765
1640084100000|2021-12-21 10:55:00|5981|5979|5979|5977|5984|5983|5979|5977|5253
1640084400000|2021-12-21 11:00:00|5978|5976|5983|5981|5984|5982|5975|5974|7416
1640084700000|2021-12-21 11:05:00|5982|5982|5979|5978|5982|5982|5976|5974|5235
1640085000000|2021-12-21 11:10:00|5980|5977|5975|5973|5980|5978|5973|5972|6287
1640085300000|2021-12-21 11:15:00|5976|5974|5981|5979|5982|5981|5974|5973|3300
1640085600000|2021-12-21 11:20:00|5980|5978|5982|5980|5985|5984|5979|5978|5452
1640085900000|2021-12-21 11:25:00|5983|5981|5986|5985|5988|5987|5982|5980|15010
1640086200000|2021-12-21 11:30:00|5985|5984|5982|5980|5986|5985|5980|5979|8041
1640086500000|2021-12-21 11:35:00|5983|5981|5986|5984|5988|5986|5982|5980|4521
1640086800000|2021-12-21 11:40:00|5985|5985|5981|5979|5986|5985|5979|5977|8065
1640087100000|2021-12-21 11:45:00|5980|5978|5978|5976|5980|5978|5975|5974|5483
1640087400000|2021-12-21 11:50:00|5979|5977|5984|5983|5985|5983|5978|5976|1860
1640087700000|2021-12-21 11:55:00|5985|5982|5977|5975|5985|5982|5975|5974|4739
1640088000000|2021-12-21 12:00:00|5979|5977|5983|5982|5985|5984|5978|5977|2758
1640088300000|2021-12-21 12:05:00|5984|5983|5983|5982|5985|5983|5981|5979|10403
1640088600000|2021-12-21 12:10:00|5984|5983|5985|5984|5990|5988|5984|5983|9983
1640088900000|2021-12-21 12:15:00|5986|5985|5982|5981|5988|5987|5982|5981|4584
1640089200000|2021-12-21 12:20:00|5983|5982|5984|5982|5984|5983|5981|5980|1712
1640089500000|2021-12-21 12:25:00|5985|5983|5989|5987|5990|5988|5984|5982|2600
1640089800000|2021-12-21 12:30:00|5988|5986|5982|5981|5989|5987|5981|5980|5889
1640090100000|2021-12-21 12:35:00|5981|5980|5981|5979|5983|5982|5980|5979|3615
1640090400000|2021-12-21 12:40:00|5980|5980|5980|5978|5982|5980|5979|5978|1372
1640090700000|2021-12-21 12:45:00|5979|5979|5977|5975|5981|5979|5976|5975|9337
1640091000000|2021-12-21 12:50:00|5978|5976|5979|5978|5982|5980|5977|5975|3272
1640091300000|2021-12-21 12:55:00|5980|5979|5977|5976|5980|5979|5973|5972|12107
1640091600000|2021-12-21 13:00:00|5978|5977|5980|5978|5982|5980|5976|5974|5443
1640091900000|2021-12-21 13:05:00|5981|5979|5980|5978|5988|5987|5980|5978|16394
1640092200000|2021-12-21 13:10:00|5981|5979|5978|5977|5981|5980|5975|5973|4813
1640092500000|2021-12-21 13:15:00|5979|5978|5982|5981|5986|5985|5978|5977|8694
1640092800000|2021-12-21 13:20:00|5983|5980|5982|5981|5984|5983|5980|5979|3039
1640093100000|2021-12-21 13:25:00|5983|5982|5985|5983|5988|5986|5983|5981|4913
1640093400000|2021-12-21 13:30:00|5984|5982|5989|5988|5990|5989|5983|5982|8042
1640093700000|2021-12-21 13:35:00|5990|5989|5987|5985|5990|5989|5987|5985|5350
1640094000000|2021-12-21 13:40:00|5986|5986|5985|5983|5988|5986|5984|5982|7756
1640094300000|2021-12-21 13:45:00|5986|5984|5983|5982|5987|5986|5983|5982|4306
1640094600000|2021-12-21 13:50:00|5984|5983|5982|5981|5987|5986|5982|5981|8486
1640094900000|2021-12-21 13:55:00|5981|5980|5978|5977|5982|5980|5976|5975|6010
1640095200000|2021-12-21 14:00:00|5977|5976|5975|5974|5981|5980|5974|5973|18021
1640095500000|2021-12-21 14:05:00|5976|5975|5976|5974|5979|5977|5974|5973|22361
1640095800000|2021-12-21 14:10:00|5975|5973|5969|5968|5978|5976|5969|5968|16639
1640096100000|2021-12-21 14:15:00|5970|5967|5970|5968|5971|5970|5966|5965|9806
1640096400000|2021-12-21 14:20:00|5969|5967|5971|5969|5977|5976|5967|5966|6529
1640096700000|2021-12-21 14:25:00|5970|5970|5970|5969|5972|5970|5969|5967|11483
1640097000000|2021-12-21 14:30:00|5971|5968|5975|5974|5983|5982|5971|5968|15010
1640097300000|2021-12-21 14:35:00|5976|5975|5982|5981|5986|5985|5975|5974|19697
1640097600000|2021-12-21 14:40:00|5983|5982|5970|5968|5984|5982|5969|5968|19971
1640097900000|2021-12-21 14:45:00|5969|5969|5971|5970|5978|5977|5965|5964|19680
1640098200000|2021-12-21 14:50:00|5972|5971|5976|5974|5979|5978|5971|5970|17242
1640098500000|2021-12-21 14:55:00|5977|5975|5978|5977|5980|5979|5972|5971|9878
1640098800000|2021-12-21 15:00:00|5979|5978|5980|5978|5985|5983|5978|5977|7835
1640099100000|2021-12-21 15:05:00|5979|5979|5982|5980|5983|5982|5978|5977|23592
1640099400000|2021-12-21 15:10:00|5981|5981|5989|5988|5989|5988|5981|5980|11059
1640099700000|2021-12-21 15:15:00|5990|5987|5985|5984|5995|5994|5985|5983|13306
1640100000000|2021-12-21 15:20:00|5986|5985|5979|5977|5988|5987|5978|5976|5646
1640100300000|2021-12-21 15:25:00|5978|5978|5973|5971|5981|5980|5971|5970|14496
1640100600000|2021-12-21 15:30:00|5972|5970|5970|5969|5977|5976|5970|5969|2715
1640100900000|2021-12-21 15:35:00|5969|5968|5968|5966|5970|5969|5964|5962|9017
1640101200000|2021-12-21 15:40:00|5967|5967|5971|5970|5973|5972|5967|5966|8758
1640101500000|2021-12-21 15:45:00|5970|5969|5967|5965|5970|5969|5966|5965|8739
1640101800000|2021-12-21 15:50:00|5966|5964|5971|5970|5972|5970|5966|5964|10797
1640102100000|2021-12-21 15:55:00|5972|5971|5971|5970|5974|5973|5969|5968|5340
1640102400000|2021-12-21 16:00:00|5970|5969|5978|5977|5981|5980|5968|5967|18578
1640102700000|2021-12-21 16:05:00|5979|5978|5974|5972|5984|5982|5973|5972|29152
1640103000000|2021-12-21 16:10:00|5975|5974|5975|5974|5978|5977|5974|5973|28699
1640103300000|2021-12-21 16:15:00|5974|5973|5978|5976|5979|5977|5974|5973|12202
1640103600000|2021-12-21 16:20:00|5977|5977|5978|5977|5980|5978|5976|5974|14210
1640103900000|2021-12-21 16:25:00|5977|5976|5976|5974|5979|5978|5974|5972|22636
1640160000000|2021-12-22 08:00:00|5984|5970|5953|5951|5984|5975|5953|5950|53119
1640160300000|2021-12-22 08:05:00|5952|5950|5936|5934|5954|5951|5935|5934|31505
1640160600000|2021-12-22 08:10:00|5935|5933|5949|5947|5954|5952|5934|5933|22290
1640160900000|2021-12-22 08:15:00|5948|5946|5950|5947|5956|5954|5945|5944|12851
1640161200000|2021-12-22 08:20:00|5949|5948|5946|5944|5952|5950|5943|5941|8114
1640161500000|2021-12-22 08:25:00|5945|5943|5943|5941|5947|5946|5940|5939|35600
1640161800000|2021-12-22 08:30:00|5942|5940|5926|5924|5942|5940|5924|5923|28010
1640162100000|2021-12-22 08:35:00|5927|5925|5930|5928|5933|5931|5924|5923|17008
1640162400000|2021-12-22 08:40:00|5929|5927|5939|5937|5943|5941|5926|5924|10011
1640162700000|2021-12-22 08:45:00|5938|5936|5950|5948|5950|5948|5934|5932|17292
1640163000000|2021-12-22 08:50:00|5949|5949|5945|5944|5950|5949|5942|5941|14535
1640163300000|2021-12-22 08:55:00|5944|5943|5943|5942|5949|5947|5942|5940|13155
1640163600000|2021-12-22 09:00:00|5942|5941|5940|5938|5943|5941|5936|5935|6601
1640163900000|2021-12-22 09:05:00|5939|5937|5936|5935|5939|5937|5932|5931|10432
1640164200000|2021-12-22 09:10:00|5935|5934|5946|5944|5947|5945|5933|5932|8500
1640164500000|2021-12-22 09:15:00|5945|5945|5960|5958|5961|5959|5945|5944|20806
1640164800000|2021-12-22 09:20:00|5959|5959|5959|5957|5962|5960|5954|5953|11952
1640165100000|2021-12-22 09:25:00|5958|5956|5958|5956|5961|5959|5956|5955|3985
1640165400000|2021-12-22 09:30:00|5957|5957|5967|5965|5967|5965|5957|5956|6260
1640165700000|2021-12-22 09:35:00|5968|5964|5966|5965|5970|5968|5964|5963|12932
1640166000000|2021-12-22 09:40:00|5965|5964|5964|5963|5970|5968|5963|5961|12878
1640166300000|2021-12-22 09:45:00|5963|5962|5963|5961|5966|5965|5958|5957|20068
1640166600000|2021-12-22 09:50:00|5964|5962|5960|5958|5966|5964|5958|5957|18331
1640166900000|2021-12-22 09:55:00|5961|5959|5956|5954|5961|5960|5954|5953|13265
1640167200000|2021-12-22 10:00:00|5957|5955|5958|5956|5960|5958|5951|5950|16220
1640167500000|2021-12-22 10:05:00|5957|5957|5959|5957|5960|5958|5953|5952|6105
1640167800000|2021-12-22 10:10:00|5960|5958|5962|5960|5964|5962|5956|5955|9748
1640168100000|2021-12-22 10:15:00|5963|5961|5970|5968|5971|5969|5960|5959|28312
1640168400000|2021-12-22 10:20:00|5971|5969|5968|5967|5972|5971|5968|5966|11371
1640168700000|2021-12-22 10:25:00|5967|5966|5965|5963|5971|5969|5964|5962|23701
1640169000000|2021-12-22 10:30:00|5966|5964|5958|5957|5966|5964|5958|5957|12494
1640169300000|2021-12-22 10:35:00|5957|5956|5963|5962|5964|5962|5957|5956|3803
1640169600000|2021-12-22 10:40:00|5964|5963|5964|5963|5968|5967|5963|5961|5610
1640169900000|2021-12-22 10:45:00|5965|5962|5966|5964|5971|5969|5964|5962|9564
1640170200000|2021-12-22 10:50:00|5965|5965|5964|5963|5966|5965|5961|5960|5209
1640170500000|2021-12-22 10:55:00|5965|5964|5962|5961|5967|5965|5962|5961|3656
1640170800000|2021-12-22 11:00:00|5961|5960|5963|5961|5964|5962|5957|5956|5858
1640171100000|2021-12-22 11:05:00|5962|5960|5968|5967|5969|5967|5961|5959|9559
1640171400000|2021-12-22 11:10:00|5969|5966|5971|5970|5976|5974|5969|5966|18249
1640171700000|2021-12-22 11:15:00|5970|5969|5973|5971|5975|5973|5970|5969|2885
1640172000000|2021-12-22 11:20:00|5972|5972|5975|5974|5976|5974|5971|5970|4536
1640172300000|2021-12-22 11:25:00|5976|5973|5969|5968|5976|5974|5969|5968|2819
1640172600000|2021-12-22 11:30:00|5970|5969|5971|5970|5973|5971|5968|5967|6941
1640172900000|2021-12-22 11:35:00|5970|5969|5966|5965|5971|5969|5965|5964|2123
1640173200000|2021-12-22 11:40:00|5967|5964|5970|5969|5971|5969|5964|5963|7786
1640173500000|2021-12-22 11:45:00|5971|5970|5970|5969|5974|5972|5968|5967|15929
1640173800000|2021-12-22 11:50:00|5971|5970|5971|5970|5972|5971|5970|5968|8383
1640174100000|2021-12-22 11:55:00|5970|5969|5973|5971|5975|5974|5970|5969|11324
1640174400000|2021-12-22 12:00:00|5970|5969|5970|5969|5973|5971|5969|5968|11427
1640174700000|2021-12-22 12:05:00|5969|5968|5973|5972|5975|5974|5969|5968|8115
1640175000000|2021-12-22 12:10:00|5972|5971|5968|5966|5973|5972|5967|5966|5190
1640175300000|2021-12-22 12:15:00|5967|5965|5965|5963|5968|5967|5964|5963|6756
1640175600000|2021-12-22 12:20:00|5964|5964|5963|5961|5966|5964|5962|5961|6108
1640175900000|2021-12-22 12:25:00|5962|5960|5959|5957|5963|5962|5959|5957|7667
1640176200000|2021-12-22 12:30:00|5958|5958|5954|5953|5960|5958|5954|5953|6840
1640176500000|2021-12-22 12:35:00|5955|5954|5951|5950|5955|5954|5951|5950|9296
1640176800000|2021-12-22 12:40:00|5952|5951|5948|5947|5954|5952|5948|5947|21795
1640177100000|2021-12-22 12:45:00|5949|5948|5949|5947|5950|5949|5947|5946|8146
1640177400000|2021-12-22 12:50:00|5948|5946|5944|5942|5949|5947|5943|5942|5230
1640177700000|2021-12-22 12:55:00|5945|5943|5947|5946|5949|5947|5944|5943|6791
1640178000000|2021-12-22 13:00:00|5946|5945|5947|5946|5949|5948|5946|5945|7986
1640178300000|2021-12-22 13:05:00|5946|5945|5946|5945|5948|5947|5945|5944|12240
1640178600000|2021-12-22 13:10:00|5947|5946|5948|5946|5950|5949|5947|5946|8438
1640178900000|2021-12-22 13:15:00|5947|5947|5947|5945|5950|5949|5946|5945|4700
1640179200000|2021-12-22 13:20:00|5946|5944|5942|5941|5946|5945|5941|5940|6189
1640179500000|2021-12-22 13:25:00|5943|5942|5943|5942|5944|5942|5938|5936|17844
1640179800000|2021-12-22 13:30:00|5942|5941|5942|5941|5945|5943|5941|5940|6286
1640180100000|2021-12-22 13:35:00|5943|5940|5934|5933|5943|5941|5934|5932|15374
1640180400000|2021-12-22 13:40:00|5935|5934|5933|5931|5938|5937|5932|5931|7700
1640180700000|2021-12-22 13:45:00|5934|5932|5942|5940|5942|5940|5933|5931|2938
1640181000000|2021-12-22 13:50:00|5941|5939|5940|5938|5947|5946|5938|5937|8047
1640181300000|2021-12-22 13:55:00|5941|5939|5943|5941|5944|5942|5940|5939|5115
1640181600000|2021-12-22 14:00:00|5942|5942|5942|5941|5944|5942|5940|5939|4168
1640181900000|2021-12-22 14:05:00|5943|5942|5945|5944|5948|5947|5943|5942|8567
1640182200000|2021-12-22 14:10:00|5944|5943|5944|5943|5946|5944|5942|5941|3508
1640182500000|2021-12-22 14:15:00|5945|5944|5949|5947|5949|5948|5943|5942|5055
1640182800000|2021-12-22 14:20:00|5948|5948|5946|5945|5949|5948|5945|5944|11589
1640183100000|2021-12-22 14:25:00|5947|5946|5949|5947|5952|5951|5946|5945|8648
1640183400000|2021-12-22 14:30:00|5948|5946|5947|5945|5951|5950|5943|5942|24316
1640183700000|2021-12-22 14:35:00|5946|5946|5952|5950|5953|5952|5943|5942|21073
1640184000000|2021-12-22 14:40:00|5951|5951|5950|5948|5951|5951|5947|5946|11063
1640184300000|2021-12-22 14:45:00|5949|5947|5939|5938|5950|5947|5938|5936|26709
1640184600000|2021-12-22 14:50:00|5940|5937|5941|5939|5942|5941|5934|5933|23820
1640184900000|2021-12-22 14:55:00|5942|5940|5942|5941|5944|5943|5937|5936|9806
1640185200000|2021-12-22 15:00:00|5943|5942|5952|5951|5954|5953|5943|5941|22245
1640185500000|2021-12-22 15:05:00|5953|5952|5950|5948|5954|5953|5948|5947|35416
1640185800000|2021-12-22 15:10:00|5951|5949|5954|5953|5956|5954|5951|5948|8125
1640186100000|2021-12-22 15:15:00|5955|5952|5962|5961|5968|5967|5953|5952|18159
1640186400000|2021-12-22 15:20:00|5961|5960|5959|5958|5963|5962|5958|5957|10431
1640186700000|2021-12-22 15:25:00|5958|5957|5956|5954|5961|5959|5955|5954|9436
1640187000000|2021-12-22 15:30:00|5955|5955|5957|5956|5960|5958|5955|5954|5269
1640187300000|2021-12-22 15:35:00|5956|5955|5969|5968|5970|5968|5955|5954|11330
1640187600000|2021-12-22 15:40:00|5970|5969|5960|5959|5970|5969|5959|5957|8186
1640187900000|2021-12-22 15:45:00|5961|5960|5964|5962|5965|5964|5961|5959|3959
1640188200000|2021-12-22 15:50:00|5965|5963|5965|5964|5967|5966|5965|5962|4899
1640188500000|2021-12-22 15:55:00|5964|5963|5967|5966|5970|5969|5964|5963|11646
1640188800000|2021-12-22 16:00:00|5968|5965|5964|5963|5969|5967|5964|5963|10524
1640189100000|2021-12-22 16:05:00|5965|5964|5957|5955|5965|5964|5955|5954|17247
1640189400000|2021-12-22 16:10:00|5956|5956|5965|5964|5966|5964|5956|5956|16044
1640189700000|2021-12-22 16:15:00|5964|5963|5964|5963|5966|5965|5962|5960|15395
1640190000000|2021-12-22 16:20:00|5965|5964|5965|5964|5965|5964|5961|5960|15613
1640190300000|2021-12-22 16:25:00|5964|5963|5970|5968|5972|5970|5963|5962|27238
1640246400000|2021-12-23 08:00:00|6024|6019|6033|6031|6039|6038|6018|6015|45417
1640246700000|2021-12-23 08:05:00|6030|6030|6041|6039|6052|6050|6030|6029|21662
1640247000000|2021-12-23 08:10:00|6042|6040|6047|6044|6048|6045|6035|6032|16050
1640247300000|2021-12-23 08:15:00|6048|6045|6054|6051|6056|6055|6046|6045|28119
1640247600000|2021-12-23 08:20:00|6055|6052|6051|6049|6059|6057|6048|6046|9762
1640247900000|2021-12-23 08:25:00|6052|6050|6056|6055|6063|6060|6052|6050|11666
1640248200000|2021-12-23 08:30:00|6055|6054|6065|6063|6066|6065|6054|6052|22261
1640248500000|2021-12-23 08:35:00|6064|6062|6063|6061|6074|6072|6059|6058|52989
1640248800000|2021-12-23 08:40:00|6064|6060|6058|6056|6066|6065|6057|6056|32576
1640249100000|2021-12-23 08:45:00|6057|6055|6060|6058|6060|6058|6057|6055|2550
1640249400000|2021-12-23 08:50:00|6059|6057|6065|6063|6066|6064|6055|6054|12877
1640249700000|2021-12-23 08:55:00|6064|6064|6064|6063|6068|6066|6062|6060|6255
1640250000000|2021-12-23 09:00:00|6063|6062|6069|6066|6069|6068|6061|6060|7916
1640250300000|2021-12-23 09:05:00|6070|6067|6069|6067|6077|6075|6069|6067|7062
1640250600000|2021-12-23 09:10:00|6068|6066|6071|6070|6073|6071|6068|6066|7287
1640250900000|2021-12-23 09:15:00|6070|6069|6064|6062|6071|6069|6064|6062|9551
1640251200000|2021-12-23 09:20:00|6065|6063|6056|6054|6065|6064|6055|6054|3566
1640251500000|2021-12-23 09:25:00|6057|6055|6054|6052|6059|6057|6053|6051|1788
1640251800000|2021-12-23 09:30:00|6053|6051|6048|6046|6056|6055|6046|6045|24584
1640252100000|2021-12-23 09:35:00|6049|6047|6049|6047|6052|6050|6046|6045|18154
1640252400000|2021-12-23 09:40:00|6050|6048|6050|6049|6051|6050|6047|6046|6169
1640252700000|2021-12-23 09:45:00|6051|6050|6053|6051|6053|6052|6050|6049|3573
1640253000000|2021-12-23 09:50:00|6052|6050|6038|6036|6053|6050|6037|6036|17358
1640253300000|2021-12-23 09:55:00|6039|6037|6038|6036|6042|6040|6036|6034|17930
1640253600000|2021-12-23 10:00:00|6039|6037|6047|6045|6047|6045|6038|6037|20837
1640253900000|2021-12-23 10:05:00|6048|6046|6047|6045|6050|6049|6045|6044|6469
1640254200000|2021-12-23 10:10:00|6046|6044|6050|6048|6050|6049|6046|6044|7884
1640254500000|2021-12-23 10:15:00|6049|6047|6049|6047|6051|6050|6048|6046|4355
1640254800000|2021-12-23 10:20:00|6050|6048|6050|6049|6051|6050|6048|6047|5338
1640255100000|2021-12-23 10:25:00|6049|6048|6050|6049|6052|6051|6049|6047|5254
1640255400000|2021-12-23 10:30:00|6051|6050|6049|6047|6052|6050|6047|6046|2993
1640255700000|2021-12-23 10:35:00|6048|6048|6050|6048|6051|6050|6047|6046|2299
1640256000000|2021-12-23 10:40:00|6049|6047|6054|6052|6055|6053|6048|6046|9812
1640256300000|2021-12-23 10:45:00|6053|6051|6052|6051|6054|6052|6051|6050|2912
1640256600000|2021-12-23 10:50:00|6053|6052|6056|6055|6059|6057|6053|6052|30711
1640256900000|2021-12-23 10:55:00|6055|6054|6055|6054|6058|6056|6053|6052|20714
1640257200000|2021-12-23 11:00:00|6054|6053|6052|6051|6055|6053|6051|6050|5000
1640257500000|2021-12-23 11:05:00|6051|6050|6055|6053|6057|6055|6048|6047|3495
1640257800000|2021-12-23 11:10:00|6054|6054|6057|6056|6058|6056|6054|6053|3625
1640258100000|2021-12-23 11:15:00|6058|6055|6059|6057|6060|6058|6057|6055|5137
1640258400000|2021-12-23 11:20:00|6060|6058|6060|6059|6062|6060|6057|6056|3097
1640258700000|2021-12-23 11:25:00|6061|6060|6064|6062|6064|6063|6061|6060|1704
1640259000000|2021-12-23 11:30:00|6063|6063|6062|6061|6065|6063|6061|6060|4469
1640259300000|2021-12-23 11:35:00|6061|6060|6067|6065|6067|6066|6061|6060|3589
1640259600000|2021-12-23 11:40:00|6066|6062|6063|6062|6067|6065|6063|6062|14580
1640259900000|2021-12-23 11:45:00|6062|6061|6060|6059|6064|6062|6059|6058|3260
1640260200000|2021-12-23 11:50:00|6061|6060|6060|6059|6064|6062|6059|6058|11712
1640260500000|2021-12-23 11:55:00|6061|6060|6061|6059|6062|6061|6059|6058|1994
1640260800000|2021-12-23 12:00:00|6058|6060|6060|6058|6062|6061|6057|6056|52044
1640261100000|2021-12-23 12:05:00|6059|6059|6055|6054|6060|6059|6055|6054|3218
1640261400000|2021-12-23 12:10:00|6056|6055|6058|6057|6060|6058|6055|6053|2279
1640261700000|2021-12-23 12:15:00|6057|6056|6054|6053|6059|6057|6054|6053|3165
1640262000000|2021-12-23 12:20:00|6055|6054|6055|6054|6055|6054|6054|6053|731
1640262300000|2021-12-23 12:25:00|6056|6055|6055|6054|6058|6056|6054|6053|5909
1640262600000|2021-12-23 12:30:00|6054|6053|6052|6050|6055|6054|6050|6049|4068
1640262900000|2021-12-23 12:35:00|6053|6051|6046|6045|6053|6052|6046|6045|2503
1640263200000|2021-12-23 12:40:00|6045|6044|6048|6047|6049|6048|6045|6044|5009
1640263500000|2021-12-23 12:45:00|6049|6048|6048|6046|6049|6048|6047|6046|13098
1640263800000|2021-12-23 12:50:00|6047|6047|6050|6049|6050|6049|6047|6046|829
1640264100000|2021-12-23 12:55:00|6049|6048|6051|6049|6051|6050|6047|6045|6516
1640264400000|2021-12-23 13:00:00|6052|6050|6051|6050|6053|6052|6051|6050|696
1640264700000|2021-12-23 13:05:00|6052|6051|6052|6050|6053|6051|6051|6050|1798
1640265000000|2021-12-23 13:10:00|6051|6049|6051|6050|6052|6051|6049|6048|1185
1640265300000|2021-12-23 13:15:00|6050|6049|6050|6049|6052|6051|6049|6048|1657
1640265600000|2021-12-23 13:20:00|6049|6048|6046|6045|6049|6048|6046|6045|6307
1640265900000|2021-12-23 13:25:00|6045|6044|6047|6045|6047|6046|6044|6043|4649
1640266200000|2021-12-23 13:30:00|6046|6046|6048|6047|6049|6048|6044|6043|2930
1640266500000|2021-12-23 13:35:00|6047|6046|6050|6049|6052|6051|6046|6044|20730
1640266800000|2021-12-23 13:40:00|6051|6048|6050|6049|6051|6049|6046|6045|4197
1640267100000|2021-12-23 13:45:00|6051|6050|6057|6055|6058|6056|6050|6049|4858
1640267400000|2021-12-23 13:50:00|6056|6056|6055|6054|6057|6056|6054|6053|3000
1640267700000|2021-12-23 13:55:00|6056|6055|6061|6060|6061|6060|6056|6055|13123
1640268000000|2021-12-23 14:00:00|6062|6061|6064|6062|6065|6064|6061|6060|14249
1640268300000|2021-12-23 14:05:00|6063|6061|6065|6063|6066|6065|6061|6060|6896
1640268600000|2021-12-23 14:10:00|6064|6062|6063|6062|6067|6066|6063|6062|3029
1640268900000|2021-12-23 14:15:00|6064|6063|6062|6061|6065|6064|6061|6060|2715
1640269200000|2021-12-23 14:20:00|6063|6062|6062|6061|6065|6063|6061|6060|8575
1640269500000|2021-12-23 14:25:00|6063|6061|6063|6061|6066|6063|6061|6059|1605
1640269800000|2021-12-23 14:30:00|6064|6062|6071|6069|6074|6072|6062|6060|7492
1640270100000|2021-12-23 14:35:00|6070|6068|6073|6070|6076|6074|6070|6068|3877
1640270400000|2021-12-23 14:40:00|6072|6069|6077|6075|6078|6076|6070|6068|6658
1640270700000|2021-12-23 14:45:00|6077|6075|6078|6077|6083|6081|6076|6075|25653
1640271000000|2021-12-23 14:50:00|6079|6078|6076|6074|6080|6079|6075|6074|5992
1640271300000|2021-12-23 14:55:00|6077|6075|6078|6077|6080|6079|6075|6074|7906
1640271600000|2021-12-23 15:00:00|6079|6076|6072|6070|6079|6077|6070|6069|10025
1640271900000|2021-12-23 15:05:00|6073|6071|6080|6079|6081|6080|6072|6071|17066
1640272200000|2021-12-23 15:10:00|6079|6078|6083|6082|6086|6085|6079|6078|10188
1640272500000|2021-12-23 15:15:00|6084|6083|6081|6080|6084|6083|6079|6078|8182
1640272800000|2021-12-23 15:20:00|6080|6079|6079|6077|6081|6080|6077|6076|10735
1640273100000|2021-12-23 15:25:00|6078|6076|6080|6079|6080|6079|6076|6075|7408
1640273400000|2021-12-23 15:30:00|6079|6078|6083|6081|6083|6082|6077|6076|13120
1640273700000|2021-12-23 15:35:00|6082|6080|6084|6082|6086|6085|6081|6080|3802
1640274000000|2021-12-23 15:40:00|6085|6083|6087|6086|6089|6087|6084|6083|22443
1640274300000|2021-12-23 15:45:00|6086|6085|6088|6087|6090|6089|6084|6082|41055
1640274600000|2021-12-23 15:50:00|6089|6088|6087|6086|6090|6089|6087|6086|6205
1640274900000|2021-12-23 15:55:00|6088|6085|6088|6087|6090|6089|6086|6085|11531
1640275200000|2021-12-23 16:00:00|6089|6088|6090|6089|6090|6089|6089|6088|8822
1640275500000|2021-12-23 16:05:00|6091|6088|6090|6089|6092|6091|6090|6088|17069
1640275800000|2021-12-23 16:10:00|6089|6087|6088|6087|6089|6088|6087|6085|13768
1640276100000|2021-12-23 16:15:00|6087|6086|6089|6088|6091|6090|6087|6086|5901
1640276400000|2021-12-23 16:20:00|6088|6087|6090|6088|6092|6091|6087|6086|30036
1640276700000|2021-12-23 16:25:00|6091|6089|6084|6082|6094|6093|6084|6082|16924
1640592000000|2021-12-27 08:00:00|6075|6065|6079|6076|6080|6078|6062|6059|15174
1640592300000|2021-12-27 08:05:00|6080|6077|6096|6094|6104|6100|6079|6077|36541
1640592600000|2021-12-27 08:10:00|6097|6093|6104|6102|6105|6102|6092|6090|11280
1640592900000|2021-12-27 08:15:00|6103|6101|6112|6111|6114|6112|6102|6099|14094
1640593200000|2021-12-27 08:20:00|6113|6112|6113|6111|6124|6122|6108|6107|24585
1640593500000|2021-12-27 08:25:00|6112|6110|6108|6106|6113|6111|6107|6106|4999
1640593800000|2021-12-27 08:30:00|6107|6105|6111|6109|6115|6112|6104|6103|14893
1640594100000|2021-12-27 08:35:00|6112|6110|6121|6119|6122|6120|6110|6109|14266
1640594400000|2021-12-27 08:40:00|6122|6120|6127|6126|6127|6126|6122|6120|3429
1640594700000|2021-12-27 08:45:00|6126|6125|6117|6115|6127|6125|6117|6115|12783
1640595000000|2021-12-27 08:50:00|6118|6116|6129|6127|6129|6127|6117|6116|12763
1640595300000|2021-12-27 08:55:00|6128|6126|6128|6125|6130|6129|6123|6121|14472
1640595600000|2021-12-27 09:00:00|6127|6124|6117|6116|6127|6124|6117|6115|11154
1640595900000|2021-12-27 09:05:00|6118|6117|6127|6125|6128|6126|6118|6116|6824
1640596200000|2021-12-27 09:10:00|6128|6126|6125|6123|6129|6128|6124|6123|6365
1640596500000|2021-12-27 09:15:00|6124|6122|6117|6115|6124|6122|6114|6113|5834
1640596800000|2021-12-27 09:20:00|6118|6116|6112|6110|6118|6117|6111|6110|2400
1640597100000|2021-12-27 09:25:00|6113|6111|6118|6116|6118|6117|6113|6111|9369
1640597400000|2021-12-27 09:30:00|6117|6115|6114|6112|6118|6115|6108|6107|15508
1640597700000|2021-12-27 09:35:00|6115|6113|6116|6114|6116|6115|6115|6113|5072
1640598000000|2021-12-27 09:40:00|6117|6115|6117|6115|6118|6117|6114|6113|12807
1640598300000|2021-12-27 09:45:00|6116|6116|6117|6115|6118|6116|6114|6113|10180
1640598600000|2021-12-27 09:50:00|6116|6116|6116|6114|6117|6116|6113|6112|16046
1640598900000|2021-12-27 09:55:00|6117|6115|6115|6113|6120|6118|6114|6113|7906
1640599200000|2021-12-27 10:00:00|6114|6114|6109|6108|6116|6115|6109|6107|13744
1640599500000|2021-12-27 10:05:00|6110|6107|6115|6113|6115|6113|6107|6106|7227
1640599800000|2021-12-27 10:10:00|6114|6112|6124|6122|6124|6123|6113|6112|15534
1640600100000|2021-12-27 10:15:00|6123|6123|6122|6121|6127|6126|6122|6121|30448
1640600400000|2021-12-27 10:20:00|6121|6120|6122|6121|6124|6123|6121|6120|8925
1640600700000|2021-12-27 10:25:00|6121|6120|6124|6123|6127|6125|6121|6120|16038
1640601000000|2021-12-27 10:30:00|6125|6122|6124|6122|6129|6128|6123|6121|9762
1640601300000|2021-12-27 10:35:00|6123|6121|6119|6118|6124|6122|6118|6117|14171
1640601600000|2021-12-27 10:40:00|6118|6117|6119|6118|6120|6119|6117|6115|7626
1640601900000|2021-12-27 10:45:00|6120|6119|6124|6122|6125|6124|6120|6119|6000
1640602200000|2021-12-27 10:50:00|6123|6121|6123|6122|6125|6123|6121|6120|4841
1640602500000|2021-12-27 10:55:00|6122|6121|6120|6118|6124|6122|6116|6115|4984
1640602800000|2021-12-27 11:00:00|6121|6119|6124|6122|6125|6123|6120|6119|3496
1640603100000|2021-12-27 11:05:00|6123|6123|6125|6124|6129|6127|6123|6122|3264
1640603400000|2021-12-27 11:10:00|6124|6123|6126|6124|6126|6124|6123|6122|2148
1640603700000|2021-12-27 11:15:00|6127|6125|6128|6126|6130|6128|6126|6125|1236
1640604000000|2021-12-27 11:20:00|6129|6127|6120|6119|6129|6128|6120|6119|6096
1640604300000|2021-12-27 11:25:00|6121|6120|6123|6122|6124|6122|6119|6118|5068
1640604600000|2021-12-27 11:30:00|6124|6121|6123|6121|6125|6123|6122|6121|9836
1640604900000|2021-12-27 11:35:00|6124|6122|6125|6123|6125|6124|6122|6121|3399
1640605200000|2021-12-27 11:40:00|6124|6124|6124|6123|6125|6124|6123|6122|876
1640605500000|2021-12-27 11:45:00|6125|6124|6123|6121|6125|6124|6122|6121|1190
1640605800000|2021-12-27 11:50:00|6124|6122|6129|6128|6129|6128|6123|6122|7336
1640606100000|2021-12-27 11:55:00|6130|6127|6129|6127|6130|6127|6128|6126|1002
1640606400000|2021-12-27 12:00:00|6128|6128|6128|6127|6130|6129|6127|6126|4158
1640606700000|2021-12-27 12:05:00|6127|6126|6126|6124|6130|6129|6125|6124|4693
1640607000000|2021-12-27 12:10:00|6125|6125|6128|6127|6129|6127|6125|6123|1458
1640607300000|2021-12-27 12:15:00|6129|6128|6131|6129|6131|6130|6128|6127|4292
1640607600000|2021-12-27 12:20:00|6130|6128|6128|6126|6131|6130|6127|6126|4320
1640607900000|2021-12-27 12:25:00|6127|6127|6127|6126|6129|6128|6124|6123|5563
1640608200000|2021-12-27 12:30:00|6126|6125|6129|6128|6129|6128|6126|6125|1607
1640608500000|2021-12-27 12:35:00|6128|6127|6128|6127|6130|6129|6127|6126|3370
1640608800000|2021-12-27 12:40:00|6127|6126|6128|6127|6130|6129|6126|6125|6482
1640609100000|2021-12-27 12:45:00|6127|6126|6127|6126|6128|6127|6126|6125|1353
1640609400000|2021-12-27 12:50:00|6126|6125|6126|6124|6128|6126|6125|6124|3916
1640609700000|2021-12-27 12:55:00|6125|6125|6128|6127|6128|6127|6125|6124|1485
1640610000000|2021-12-27 13:00:00|6127|6126|6125|6124|6129|6127|6125|6124|1895
1640610300000|2021-12-27 13:05:00|6124|6123|6125|6124|6126|6125|6122|6121|7028
1640610600000|2021-12-27 13:10:00|6124|6123|6121|6119|6125|6124|6119|6118|3816
1640610900000|2021-12-27 13:15:00|6120|6120|6124|6123|6124|6123|6119|6118|2630
1640611200000|2021-12-27 13:20:00|6123|6122|6124|6122|6124|6123|6122|6121|2296
1640611500000|2021-12-27 13:25:00|6125|6123|6125|6124|6126|6125|6124|6123|4567
1640611800000|2021-12-27 13:30:00|6126|6125|6125|6124|6127|6125|6124|6123|8501
1640612100000|2021-12-27 13:35:00|6126|6125|6127|6125|6128|6126|6124|6123|6812
1640612400000|2021-12-27 13:40:00|6128|6126|6133|6131|6134|6132|6128|6125|14910
1640612700000|2021-12-27 13:45:00|6134|6132|6132|6130|6136|6135|6131|6130|16625
1640613000000|2021-12-27 13:50:00|6131|6129|6132|6130|6134|6132|6130|6129|1573
1640613300000|2021-12-27 13:55:00|6131|6131|6131|6129|6133|6132|6131|6129|3639
1640613600000|2021-12-27 14:00:00|6130|6130|6128|6127|6134|6132|6128|6127|6764
1640613900000|2021-12-27 14:05:00|6129|6128|6132|6130|6132|6131|6128|6127|5178
1640614200000|2021-12-27 14:10:00|6133|6131|6136|6134|6136|6135|6131|6130|3187
1640614500000|2021-12-27 14:15:00|6135|6135|6136|6134|6136|6135|6134|6133|3459
1640614800000|2021-12-27 14:20:00|6135|6135|6139|6138|6143|6142|6135|6134|19413
1640615100000|2021-12-27 14:25:00|6138|6137|6143|6141|6143|6141|6137|6136|11266
1640615400000|2021-12-27 14:30:00|6142|6142|6132|6131|6144|6142|6132|6130|12730
1640615700000|2021-12-27 14:35:00|6131|6130|6125|6124|6133|6131|6125|6123|12237
1640616000000|2021-12-27 14:40:00|6126|6125|6134|6132|6136|6135|6125|6125|4787
1640616300000|2021-12-27 14:45:00|6135|6133|6141|6140|6142|6141|6132|6130|7704
1640616600000|2021-12-27 14:50:00|6142|6141|6133|6132|6143|6142|6131|6129|10494
1640616900000|2021-12-27 14:55:00|6132|6131|6130|6128|6133|6132|6127|6125|8185
1640617200000|2021-12-27 15:00:00|6129|6129|6130|6128|6132|6131|6127|6126|7597
1640617500000|2021-12-27 15:05:00|6129|6127|6125|6124|6129|6127|6120|6119|18552
1640617800000|2021-12-27 15:10:00|6124|6123|6127|6125|6128|6126|6123|6121|5870
1640618100000|2021-12-27 15:15:00|6126|6126|6124|6123|6129|6127|6124|6123|5969
1640618400000|2021-12-27 15:20:00|6125|6124|6129|6127|6130|6129|6124|6123|5221
1640618700000|2021-12-27 15:25:00|6130|6128|6134|6133|6135|6133|6127|6126|10594
1640619000000|2021-12-27 15:30:00|6135|6134|6131|6129|6136|6134|6129|6128|7252
1640619300000|2021-12-27 15:35:00|6130|6130|6134|6132|6134|6132|6129|6128|7386
1640619600000|2021-12-27 15:40:00|6133|6133|6131|6130|6135|6133|6131|6130|4315
1640619900000|2021-12-27 15:45:00|6132|6131|6133|6131|6133|6131|6129|6128|3846
1640620200000|2021-12-27 15:50:00|6134|6132|6136|6134|6137|6135|6133|6132|5322
1640620500000|2021-12-27 15:55:00|6137|6135|6141|6140|6141|6140|6136|6135|4283
1640620800000|2021-12-27 16:00:00|6142|6139|6140|6139|6143|6142|6137|6136|19872
1640621100000|2021-12-27 16:05:00|6139|6138|6137|6135|6139|6138|6135|6134|10082
1640621400000|2021-12-27 16:10:00|6138|6137|6142|6140|6142|6141|6135|6134|27395
1640621700000|2021-12-27 16:15:00|6143|6141|6141|6140|6144|6143|6139|6138|18249
1640622000000|2021-12-27 16:20:00|6142|6139|6141|6140|6142|6141|6137|6136|28767
1640622300000|2021-12-27 16:25:00|6142|6141|6150|6148|6150|6149|6141|6140|21988
1640678400000|2021-12-28 08:00:00|6138|6130|6144|6141|6149|6144|6128|6124|20460
1640678700000|2021-12-28 08:05:00|6145|6142|6150|6148|6157|6155|6143|6141|23185
1640679000000|2021-12-28 08:10:00|6151|6147|6150|6148|6154|6151|6147|6145|5513
1640679300000|2021-12-28 08:15:00|6151|6150|6150|6148|6155|6153|6147|6146|15304
1640679600000|2021-12-28 08:20:00|6149|6147|6151|6149|6158|6157|6145|6143|30645
1640679900000|2021-12-28 08:25:00|6150|6150|6153|6150|6157|6156|6146|6144|20796
1640680200000|2021-12-28 08:30:00|6152|6151|6146|6145|6152|6151|6141|6140|4427
1640680500000|2021-12-28 08:35:00|6145|6144|6149|6147|6150|6149|6140|6139|6589
1640680800000|2021-12-28 08:40:00|6148|6146|6157|6155|6160|6158|6145|6144|9929
1640681100000|2021-12-28 08:45:00|6158|6156|6165|6163|6166|6165|6155|6154|52666
1640681400000|2021-12-28 08:50:00|6163|6162|6169|6167|6170|6168|6163|6162|9934
1640681700000|2021-12-28 08:55:00|6168|6168|6174|6172|6175|6173|6168|6167|10219
1640682000000|2021-12-28 09:00:00|6173|6171|6166|6164|6174|6172|6164|6162|15120
1640682300000|2021-12-28 09:05:00|6165|6165|6166|6165|6168|6166|6164|6162|5775
1640682600000|2021-12-28 09:10:00|6165|6164|6157|6155|6166|6164|6155|6153|22859
1640682900000|2021-12-28 09:15:00|6156|6154|6159|6157|6159|6158|6150|6149|82284
1640683200000|2021-12-28 09:20:00|6160|6158|6165|6163|6169|6168|6160|6158|16371
1640683500000|2021-12-28 09:25:00|6166|6162|6160|6158|6167|6166|6160|6158|12425
1640683800000|2021-12-28 09:30:00|6159|6157|6164|6162|6164|6162|6159|6157|10568
1640684100000|2021-12-28 09:35:00|6165|6162|6164|6161|6166|6163|6162|6159|2157
1640684400000|2021-12-28 09:40:00|6163|6159|6157|6155|6163|6159|6156|6154|1963
1640684700000|2021-12-28 09:45:00|6158|6154|6163|6160|6163|6160|6157|6154|916
1640685000000|2021-12-28 09:50:00|6162|6159|6160|6156|6163|6160|6158|6155|1186
1640685300000|2021-12-28 09:55:00|6163|6161|6163|6161|6164|6163|6162|6160|2015
1640685600000|2021-12-28 10:00:00|6162|6162|6163|6160|6164|6162|6161|6159|3285
1640685900000|2021-12-28 10:05:00|6162|6161|6164|6163|6165|6163|6161|6160|5291
1640686200000|2021-12-28 10:10:00|6165|6164|6167|6165|6171|6170|6165|6163|7346
1640686500000|2021-12-28 10:15:00|6168|6166|6169|6167|6170|6169|6167|6166|7663
1640686800000|2021-12-28 10:20:00|6168|6166|6168|6167|6168|6167|6167|6165|1865
1640687100000|2021-12-28 10:25:00|6167|6166|6165|6163|6170|6169|6164|6163|8400
1640687400000|2021-12-28 10:30:00|6164|6162|6167|6166|6169|6167|6159|6158|5748
1640687700000|2021-12-28 10:35:00|6168|6167|6161|6160|6168|6167|6161|6159|8846
1640688000000|2021-12-28 10:40:00|6160|6159|6164|6163|6164|6163|6160|6159|3434
1640688300000|2021-12-28 10:45:00|6165|6164|6169|6167|6169|6168|6165|6164|6033
1640688600000|2021-12-28 10:50:00|6168|6168|6164|6162|6168|6168|6164|6162|5799
1640688900000|2021-12-28 10:55:00|6163|6163|6161|6160|6165|6163|6161|6160|9096
1640689200000|2021-12-28 11:00:00|6160|6159|6158|6157|6162|6160|6158|6157|14940
1640689500000|2021-12-28 11:05:00|6159|6156|6159|6157|6160|6159|6156|6155|3537
1640689800000|2021-12-28 11:10:00|6157|6158|6160|6158|6160|6159|6157|6156|5102
1640690100000|2021-12-28 11:15:00|6159|6159|6158|6157|6160|6159|6156|6155|2334
1640690400000|2021-12-28 11:20:00|6159|6158|6159|6158|6160|6159|6157|6156|6815
1640690700000|2021-12-28 11:25:00|6158|6157|6159|6158|6161|6160|6157|6156|4690
1640691000000|2021-12-28 11:30:00|6158|6157|6158|6157|6161|6160|6158|6156|3470
1640691300000|2021-12-28 11:35:00|6157|6156|6156|6154|6159|6158|6155|6154|1314
1640691600000|2021-12-28 11:40:00|6157|6155|6160|6158|6160|6159|6155|6154|4011
1640691900000|2021-12-28 11:45:00|6159|6159|6158|6156|6160|6159|6156|6155|3322
1640692200000|2021-12-28 11:50:00|6157|6155|6159|6157|6161|6160|6156|6155|8484
1640692500000|2021-12-28 11:55:00|6158|6156|6157|6155|6158|6157|6156|6155|10820
1640692800000|2021-12-28 12:00:00|6156|6156|6158|6156|6159|6157|6156|6155|7728
1640693100000|2021-12-28 12:05:00|6157|6155|6156|6154|6159|6158|6154|6153|5029
1640693400000|2021-12-28 12:10:00|6157|6155|6157|6156|6159|6158|6156|6155|5205
1640693700000|2021-12-28 12:15:00|6158|6155|6157|6155|6158|6156|6156|6155|1328
1640694000000|2021-12-28 12:20:00|6158|6156|6165|6163|6165|6164|6158|6156|7556
1640694300000|2021-12-28 12:25:00|6166|6164|6164|6163|6168|6167|6164|6163|6083
1640694600000|2021-12-28 12:30:00|6165|6164|6166|6164|6168|6167|6165|6163|3076
1640694900000|2021-12-28 12:35:00|6165|6163|6161|6159|6166|6163|6161|6159|1982
1640695200000|2021-12-28 12:40:00|6162|6160|6163|6162|6165|6164|6162|6159|5202
1640695500000|2021-12-28 12:45:00|6164|6163|6162|6161|6165|6164|6161|6160|10460
1640695800000|2021-12-28 12:50:00|6163|6162|6163|6162|6164|6163|6161|6160|3484
1640696100000|2021-12-28 12:55:00|6162|6161|6164|6163|6164|6163|6162|6161|2158
1640696400000|2021-12-28 13:00:00|6163|6162|6162|6160|6167|6165|6162|6160|5333
1640696700000|2021-12-28 13:05:00|6161|6159|6163|6162|6166|6164|6159|6157|7029
1640697000000|2021-12-28 13:10:00|6164|6163|6161|6160|6164|6163|6161|6160|4495
1640697300000|2021-12-28 13:15:00|6162|6159|6159|6158|6162|6159|6157|6156|13230
1640697600000|2021-12-28 13:20:00|6158|6157|6159|6158|6160|6159|6157|6156|2319
1640697900000|2021-12-28 13:25:00|6160|6159|6162|6160|6163|6162|6159|6158|4286
1640698200000|2021-12-28 13:30:00|6163|6161|6162|6160|6163|6162|6161|6160|3278
1640698500000|2021-12-28 13:35:00|6163|6161|6162|6160|6164|6162|6161|6160|4279
1640698800000|2021-12-28 13:40:00|6163|6161|6164|6162|6165|6163|6163|6161|872
1640699100000|2021-12-28 13:45:00|6163|6163|6171|6169|6172|6171|6163|6162|27955
1640699400000|2021-12-28 13:50:00|6170|6168|6166|6164|6170|6169|6165|6164|5627
1640699700000|2021-12-28 13:55:00|6167|6165|6168|6166|6171|6170|6166|6164|4334
1640700000000|2021-12-28 14:00:00|6167|6167|6165|6163|6168|6167|6164|6162|7922
1640700300000|2021-12-28 14:05:00|6164|6162|6162|6160|6164|6163|6161|6160|5258
1640700600000|2021-12-28 14:10:00|6161|6159|6163|6162|6165|6163|6160|6159|13384
1640700900000|2021-12-28 14:15:00|6164|6163|6168|6167|6169|6168|6164|6163|8488
1640701200000|2021-12-28 14:20:00|6169|6166|6165|6164|6169|6167|6165|6164|7163
1640701500000|2021-12-28 14:25:00|6166|6165|6165|6163|6166|6165|6160|6159|12123
1640701800000|2021-12-28 14:30:00|6164|6162|6170|6169|6171|6169|6160|6159|18628
1640702100000|2021-12-28 14:35:00|6171|6170|6175|6173|6178|6177|6168|6167|46913
1640702400000|2021-12-28 14:40:00|6176|6174|6180|6179|6180|6179|6174|6173|5169
1640702700000|2021-12-28 14:45:00|6179|6178|6176|6174|6181|6180|6175|6174|9859
1640703000000|2021-12-28 14:50:00|6175|6175|6186|6184|6186|6185|6173|6172|18004
1640703300000|2021-12-28 14:55:00|6185|6185|6189|6188|6192|6191|6185|6184|20475
1640703600000|2021-12-28 15:00:00|6188|6187|6186|6185|6190|6189|6185|6184|9690
1640703900000|2021-12-28 15:05:00|6185|6184|6181|6180|6188|6187|6181|6180|3581
1640704200000|2021-12-28 15:10:00|6180|6179|6183|6182|6184|6182|6180|6179|8275
1640704500000|2021-12-28 15:15:00|6182|6181|6183|6181|6185|6184|6182|6181|10459
1640704800000|2021-12-28 15:20:00|6182|6182|6187|6185|6189|6187|6181|6180|8409
1640705100000|2021-12-28 15:25:00|6186|6186|6188|6187|6188|6187|6186|6184|1999
1640705400000|2021-12-28 15:30:00|6187|6186|6190|6189|6190|6189|6185|6183|10956
1640705700000|2021-12-28 15:35:00|6191|6190|6181|6180|6193|6192|6180|6179|16202
1640706000000|2021-12-28 15:40:00|6182|6179|6187|6185|6187|6186|6180|6178|3630
1640706300000|2021-12-28 15:45:00|6186|6184|6187|6185|6190|6188|6185|6184|8414
1640706600000|2021-12-28 15:50:00|6186|6186|6189|6188|6191|6190|6186|6185|6116
1640706900000|2021-12-28 15:55:00|6190|6189|6182|6181|6190|6189|6180|6179|16115
1640707200000|2021-12-28 16:00:00|6183|6182|6185|6184|6186|6185|6181|6180|6858
1640707500000|2021-12-28 16:05:00|6184|6183|6182|6181|6186|6185|6181|6179|10827
1640707800000|2021-12-28 16:10:00|6183|6182|6182|6181|6184|6183|6182|6180|11333
1640708100000|2021-12-28 16:15:00|6183|6182|6182|6181|6185|6184|6182|6181|17357
1640708400000|2021-12-28 16:20:00|6183|6182|6185|6184|6191|6189|6182|6181|17121
1640708700000|2021-12-28 16:25:00|6186|6183|6189|6187|6190|6188|6181|6180|16500
1640764800000|2021-12-29 08:00:00|6174|6171|6174|6171|6190|6183|6165|6163|27164
1640765100000|2021-12-29 08:05:00|6173|6172|6176|6174|6181|6179|6166|6163|8773
1640765400000|2021-12-29 08:10:00|6175|6173|6172|6170|6176|6174|6164|6162|8760
1640765700000|2021-12-29 08:15:00|6173|6171|6169|6167|6179|6178|6168|6167|12264
1640766000000|2021-12-29 08:20:00|6170|6168|6161|6159|6172|6170|6160|6159|20905
1640766300000|2021-12-29 08:25:00|6160|6160|6166|6164|6170|6169|6160|6160|4642
1640766600000|2021-12-29 08:30:00|6165|6163|6168|6166|6170|6168|6161|6160|8468
1640766900000|2021-12-29 08:35:00|6169|6167|6170|6168|6170|6168|6163|6162|17148
1640767200000|2021-12-29 08:40:00|6169|6169|6173|6171|6175|6174|6168|6167|6861
1640767500000|2021-12-29 08:45:00|6174|6172|6176|6174|6180|6179|6170|6169|9150
1640767800000|2021-12-29 08:50:00|6177|6175|6176|6174|6182|6181|6172|6171|16290
1640768100000|2021-12-29 08:55:00|6177|6175|6176|6175|6183|6182|6174|6173|11582
1640768400000|2021-12-29 09:00:00|6177|6174|6182|6180|6182|6180|6175|6174|9021
1640768700000|2021-12-29 09:05:00|6183|6181|6180|6178|6186|6184|6177|6175|6716
1640769000000|2021-12-29 09:10:00|6179|6179|6180|6178|6183|6181|6177|6175|5548
1640769300000|2021-12-29 09:15:00|6179|6177|6177|6175|6180|6179|6172|6171|12875
1640769600000|2021-12-29 09:20:00|6176|6174|6178|6176|6179|6177|6173|6171|3234
1640769900000|2021-12-29 09:25:00|6177|6175|6178|6176|6181|6180|6176|6174|5417
1640770200000|2021-12-29 09:30:00|6177|6175|6178|6176|6181|6180|6176|6174|5279
1640770500000|2021-12-29 09:35:00|6179|6177|6177|6175|6179|6177|6174|6173|19010
1640770800000|2021-12-29 09:40:00|6178|6176|6175|6174|6182|6180|6175|6174|7086
1640771100000|2021-12-29 09:45:00|6174|6173|6178|6176|6180|6179|6174|6173|9782
1640771400000|2021-12-29 09:50:00|6179|6177|6179|6178|6182|6180|6175|6174|11195
1640771700000|2021-12-29 09:55:00|6178|6177|6179|6178|6181|6179|6177|6176|6977
1640772000000|2021-12-29 10:00:00|6178|6177|6175|6174|6182|6181|6175|6173|9946
1640772300000|2021-12-29 10:05:00|6174|6173|6172|6171|6175|6174|6171|6170|3945
1640772600000|2021-12-29 10:10:00|6173|6172|6167|6166|6173|6172|6167|6165|6350
1640772900000|2021-12-29 10:15:00|6168|6165|6165|6164|6171|6169|6165|6164|6639
1640773200000|2021-12-29 10:20:00|6166|6165|6167|6166|6170|6168|6163|6162|11966
1640773500000|2021-12-29 10:25:00|6166|6165|6165|6163|6168|6167|6164|6163|6468
1640773800000|2021-12-29 10:30:00|6164|6162|6163|6162|6166|6165|6162|6161|1818
1640774100000|2021-12-29 10:35:00|6164|6161|6164|6163|6165|6163|6161|6160|2633
1640774400000|2021-12-29 10:40:00|6165|6164|6168|6167|6168|6167|6165|6164|3706
1640774700000|2021-12-29 10:45:00|6169|6166|6169|6167|6170|6168|6165|6164|6549
1640775000000|2021-12-29 10:50:00|6168|6166|6159|6158|6169|6166|6158|6157|12923
1640775300000|2021-12-29 10:55:00|6158|6157|6158|6157|6162|6161|6156|6155|3848
1640775600000|2021-12-29 11:00:00|6157|6156|6156|6154|6160|6159|6152|6151|19330
1640775900000|2021-12-29 11:05:00|6155|6153|6153|6151|6158|6157|6151|6150|8654
1640776200000|2021-12-29 11:10:00|6154|6152|6159|6158|6159|6158|6154|6152|1626
1640776500000|2021-12-29 11:15:00|6158|6157|6156|6155|6160|6158|6154|6153|5564
1640776800000|2021-12-29 11:20:00|6157|6156|6157|6156|6158|6156|6154|6153|8697
1640777100000|2021-12-29 11:25:00|6158|6157|6153|6151|6160|6158|6152|6151|11494
1640777400000|2021-12-29 11:30:00|6152|6152|6153|6152|6154|6153|6151|6150|1569
1640777700000|2021-12-29 11:35:00|6152|6151|6153|6151|6153|6152|6150|6149|4343
1640778000000|2021-12-29 11:40:00|6154|6152|6155|6154|6155|6154|6153|6151|2536
1640778300000|2021-12-29 11:45:00|6154|6153|6156|6154|6158|6157|6154|6153|8818
1640778600000|2021-12-29 11:50:00|6155|6153|6154|6153|6156|6154|6151|6150|5563
1640778900000|2021-12-29 11:55:00|6155|6152|6155|6154|6156|6154|6151|6150|5730
1640779200000|2021-12-29 12:00:00|6153|6152|6156|6155|6156|6155|6150|6149|4165
1640779500000|2021-12-29 12:05:00|6155|6154|6149|6148|6156|6155|6146|6145|3696
1640779800000|2021-12-29 12:10:00|6150|6149|6150|6148|6151|6150|6149|6147|4382
1640780100000|2021-12-29 12:15:00|6149|6149|6152|6151|6154|6153|6149|6148|7549
1640780400000|2021-12-29 12:20:00|6153|6150|6151|6150|6153|6152|6148|6146|4861
1640780700000|2021-12-29 12:25:00|6152|6151|6152|6151|6154|6153|6151|6150|3406
1640781000000|2021-12-29 12:30:00|6151|6150|6147|6146|6152|6151|6147|6146|4775
1640781300000|2021-12-29 12:35:00|6146|6145|6148|6147|6149|6148|6146|6145|4321
1640781600000|2021-12-29 12:40:00|6149|6148|6147|6146|6149|6148|6147|6146|4079
1640781900000|2021-12-29 12:45:00|6148|6145|6140|6139|6148|6146|6139|6138|11768
1640782200000|2021-12-29 12:50:00|6141|6140|6142|6141|6145|6144|6141|6139|4998
1640782500000|2021-12-29 12:55:00|6143|6142|6143|6142|6145|6143|6141|6140|4648
1640782800000|2021-12-29 13:00:00|6144|6143|6143|6141|6145|6143|6140|6139|1047
1640783100000|2021-12-29 13:05:00|6144|6142|6146|6144|6148|6146|6144|6142|3456
1640783400000|2021-12-29 13:10:00|6147|6145|6147|6146|6149|6148|6147|6145|6584
1640783700000|2021-12-29 13:15:00|6146|6145|6149|6148|6150|6149|6146|6145|1990
1640784000000|2021-12-29 13:20:00|6150|6149|6146|6145|6150|6149|6146|6145|1552
1640784300000|2021-12-29 13:25:00|6147|6146|6149|6147|6150|6149|6146|6145|2382
1640784600000|2021-12-29 13:30:00|6148|6148|6149|6148|6150|6148|6146|6145|3598
1640784900000|2021-12-29 13:35:00|6148|6147|6140|6139|6149|6147|6139|6138|8488
1640785200000|2021-12-29 13:40:00|6141|6138|6144|6143|6146|6145|6141|6138|9730
1640785500000|2021-12-29 13:45:00|6145|6144|6145|6144|6149|6148|6143|6142|5407
1640785800000|2021-12-29 13:50:00|6146|6145|6150|6148|6150|6149|6146|6145|2975
1640786100000|2021-12-29 13:55:00|6149|6147|6147|6146|6150|6149|6147|6146|1258
1640786400000|2021-12-29 14:00:00|6146|6145|6155|6153|6157|6155|6146|6145|7876
1640786700000|2021-12-29 14:05:00|6154|6152|6150|6148|6154|6153|6149|6148|3650
1640787000000|2021-12-29 14:10:00|6151|6149|6152|6151|6152|6151|6149|6148|1759
1640787300000|2021-12-29 14:15:00|6153|6150|6153|6151|6155|6154|6151|6150|2412
1640787600000|2021-12-29 14:20:00|6154|6152|6152|6151|6154|6153|6149|6148|4278
1640787900000|2021-12-29 14:25:00|6151|6150|6152|6151|6155|6154|6150|6149|2650
1640788200000|2021-12-29 14:30:00|6151|6150|6155|6153|6156|6154|6145|6143|11668
1640788500000|2021-12-29 14:35:00|6154|6154|6154|6153|6157|6156|6148|6147|4261
1640788800000|2021-12-29 14:40:00|6155|6154|6148|6147|6157|6156|6148|6146|5250
1640789100000|2021-12-29 14:45:00|6149|6146|6149|6148|6151|6149|6144|6143|6356
1640789400000|2021-12-29 14:50:00|6148|6147|6151|6149|6153|6151|6147|6146|2036
1640789700000|2021-12-29 14:55:00|6150|6150|6145|6143|6151|6150|6143|6142|11240
1640790000000|2021-12-29 15:00:00|6146|6144|6146|6144|6150|6149|6142|6140|9422
1640790300000|2021-12-29 15:05:00|6145|6145|6151|6149|6153|6152|6144|6143|6108
1640790600000|2021-12-29 15:10:00|6150|6150|6145|6143|6152|6151|6139|6138|11137
1640790900000|2021-12-29 15:15:00|6146|6144|6150|6149|6151|6150|6138|6136|8876
1640791200000|2021-12-29 15:20:00|6149|6148|6149|6148|6155|6154|6147|6145|15750
1640791500000|2021-12-29 15:25:00|6150|6147|6146|6144|6151|6150|6144|6143|8502
1640791800000|2021-12-29 15:30:00|6147|6145|6149|6147|6152|6151|6145|6143|2928
1640792100000|2021-12-29 15:35:00|6148|6148|6149|6147|6156|6154|6146|6145|9036
1640792400000|2021-12-29 15:40:00|6148|6148|6153|6152|6156|6154|6147|6146|3104
1640792700000|2021-12-29 15:45:00|6152|6151|6152|6150|6155|6153|6150|6149|3300
1640793000000|2021-12-29 15:50:00|6151|6151|6151|6150|6152|6151|6147|6146|5784
1640793300000|2021-12-29 15:55:00|6152|6149|6152|6151|6156|6155|6149|6148|7984
1640793600000|2021-12-29 16:00:00|6151|6150|6154|6152|6155|6154|6151|6149|5471
1640793900000|2021-12-29 16:05:00|6155|6153|6153|6152|6156|6154|6149|6148|11423
1640794200000|2021-12-29 16:10:00|6152|6151|6148|6147|6153|6152|6147|6146|5812
1640794500000|2021-12-29 16:15:00|6149|6148|6151|6150|6151|6150|6149|6148|5440
1640794800000|2021-12-29 16:20:00|6152|6151|6157|6156|6160|6159|6152|6151|18216
1640795100000|2021-12-29 16:25:00|6156|6155|6149|6148|6157|6155|6147|6146|14505
1640851200000|2021-12-30 08:00:00|6150|6147|6151|6149|6159|6157|6146|6143|38431
1640851500000|2021-12-30 08:05:00|6150|6148|6149|6147|6151|6150|6138|6137|11986
1640851800000|2021-12-30 08:10:00|6148|6146|6145|6143|6156|6154|6144|6143|14800
1640852100000|2021-12-30 08:15:00|6144|6142|6140|6139|6145|6143|6136|6135|18664
1640852400000|2021-12-30 08:20:00|6139|6138|6146|6144|6152|6150|6138|6136|21858
1640852700000|2021-12-30 08:25:00|6145|6145|6143|6141|6147|6146|6140|6139|19054
1640853000000|2021-12-30 08:30:00|6144|6142|6141|6139|6144|6143|6136|6135|11026
1640853300000|2021-12-30 08:35:00|6140|6138|6134|6133|6140|6138|6133|6131|11420
1640853600000|2021-12-30 08:40:00|6133|6132|6141|6139|6141|6140|6133|6132|10003
1640853900000|2021-12-30 08:45:00|6140|6138|6143|6141|6146|6144|6139|6137|5176
1640854200000|2021-12-30 08:50:00|6142|6140|6148|6146|6148|6146|6142|6140|5034
1640854500000|2021-12-30 08:55:00|6149|6147|6151|6150|6155|6153|6147|6146|14593
1640854800000|2021-12-30 09:00:00|6152|6149|6153|6151|6153|6152|6147|6146|8725
1640855100000|2021-12-30 09:05:00|6152|6152|6159|6157|6159|6157|6148|6147|23103
1640855400000|2021-12-30 09:10:00|6158|6156|6152|6151|6159|6158|6151|6150|19499
1640855700000|2021-12-30 09:15:00|6151|6150|6150|6149|6154|6153|6149|6148|6381
1640856000000|2021-12-30 09:20:00|6149|6148|6150|6149|6151|6150|6146|6145|7617
1640856300000|2021-12-30 09:25:00|6151|6148|6157|6155|6157|6155|6147|6146|12145
1640856600000|2021-12-30 09:30:00|6156|6154|6155|6154|6157|6156|6153|6152|10066
1640856900000|2021-12-30 09:35:00|6156|6155|6156|6155|6158|6156|6154|6153|9941
1640857200000|2021-12-30 09:40:00|6157|6156|6154|6153|6159|6157|6154|6152|5265
1640857500000|2021-12-30 09:45:00|6153|6152|6154|6153|6155|6154|6152|6150|4125
1640857800000|2021-12-30 09:50:00|6155|6152|6153|6152|6155|6154|6152|6151|9003
1640858100000|2021-12-30 09:55:00|6154|6153|6152|6150|6154|6153|6151|6150|3928
1640858400000|2021-12-30 10:00:00|6151|6151|6144|6143|6152|6151|6144|6143|6464
1640858700000|2021-12-30 10:05:00|6143|6142|6142|6141|6147|6146|6142|6141|4322
1640859000000|2021-12-30 10:10:00|6141|6140|6143|6142|6145|6143|6141|6140|6419
1640859300000|2021-12-30 10:15:00|6144|6143|6149|6148|6149|6148|6142|6141|3858
1640859600000|2021-12-30 10:20:00|6148|6147|6143|6141|6148|6148|6142|6141|8405
1640859900000|2021-12-30 10:25:00|6144|6142|6145|6144|6145|6144|6141|6140|13108
1640860200000|2021-12-30 10:30:00|6144|6143|6147|6146|6149|6148|6144|6143|4758
1640860500000|2021-12-30 10:35:00|6148|6145|6150|6148|6150|6149|6146|6145|2455
1640860800000|2021-12-30 10:40:00|6149|6147|6154|6153|6156|6155|6148|6147|9217
1640861100000|2021-12-30 10:45:00|6155|6154|6155|6154|6157|6156|6154|6153|3639
1640861400000|2021-12-30 10:50:00|6154|6153|6151|6149|6154|6153|6149|6148|12368
1640861700000|2021-12-30 10:55:00|6150|6150|6153|6151|6153|6152|6149|6148|11094
1640862000000|2021-12-30 11:00:00|6154|6152|6158|6156|6158|6157|6153|6152|7780
1640862300000|2021-12-30 11:05:00|6159|6157|6161|6160|6164|6162|6156|6155|12138
1640862600000|2021-12-30 11:10:00|6160|6159|6157|6156|6161|6160|6156|6155|3450
1640862900000|2021-12-30 11:15:00|6158|6157|6155|6154|6158|6157|6154|6153|6806
1640863200000|2021-12-30 11:20:00|6154|6153|6156|6155|6156|6155|6152|6151|4305
1640863500000|2021-12-30 11:25:00|6155|6154|6155|6154|6156|6154|6152|6151|2377
1640863800000|2021-12-30 11:30:00|6156|6155|6157|6156|6160|6159|6155|6154|4449
1640864100000|2021-12-30 11:35:00|6158|6155|6158|6156|6158|6157|6156|6155|4458
1640864400000|2021-12-30 11:40:00|6157|6157|6158|6157|6159|6158|6156|6155|3159
1640864700000|2021-12-30 11:45:00|6159|6158|6159|6158|6162|6161|6159|6157|9786
1640865000000|2021-12-30 11:50:00|6160|6159|6156|6154|6161|6160|6155|6154|5791
1640865300000|2021-12-30 11:55:00|6155|6153|6156|6155|6157|6156|6155|6153|3725
1640865600000|2021-12-30 12:00:00|6151|6150|6152|6151|6152|6151|6149|6148|9213
1640865900000|2021-12-30 12:05:00|6153|6152|6158|6157|6158|6157|6148|6147|15203
1640866200000|2021-12-30 12:10:00|6157|6156|6161|6159|6162|6161|6157|6156|11998
1640866500000|2021-12-30 12:15:00|6160|6160|6160|6159|6162|6161|6158|6157|15135
1640866800000|2021-12-30 12:20:00|6161|6158|6164|6163|6166|6165|6160|6158|22959
1640867100000|2021-12-30 12:25:00|6163|6162|6165|6164|6165|6164|6162|6161|7169
1640867400000|2021-12-30 12:30:00|6164|6163|6165|6164|6166|6165|6163|6162|11549
1640867700000|2021-12-30 12:35:00|6166|6165|6168|6167|6170|6169|6163|6162|22974
1640868000000|2021-12-30 12:40:00|6168|6166|6174|6172|6177|6174|6168|6166|8941
1640868300000|2021-12-30 12:45:00|6173|6171|6172|6170|6174|6172|6167|6165|8737
1640868600000|2021-12-30 12:50:00|6171|6169|6172|6169|6174|6172|6168|6166|12096
1640868900000|2021-12-30 12:55:00|6170|6168|6168|6165|6171|6169|6165|6163|6472
1641196800000|2022-01-03 08:00:00|6194|6191|6214|6211|6230|6226|6190|6188|221380
1641197100000|2022-01-03 08:05:00|6216|6212|6230|6227|6244|6242|6209|6205|46404
1641197400000|2022-01-03 08:10:00|6231|6228|6273|6271|6278|6276|6231|6228|53453
1641197700000|2022-01-03 08:15:00|6274|6272|6288|6285|6290|6289|6273|6271|80342
1641198000000|2022-01-03 08:20:00|6287|6286|6289|6288|6298|6296|6283|6282|57264
1641198300000|2022-01-03 08:25:00|6290|6287|6295|6293|6301|6300|6289|6287|76148
1641198600000|2022-01-03 08:30:00|6296|6294|6291|6289|6298|6296|6289|6287|44655
1641198900000|2022-01-03 08:35:00|6290|6290|6294|6292|6302|6301|6290|6290|44042
1641199200000|2022-01-03 08:40:00|6293|6291|6302|6300|6311|6310|6292|6291|38946
1641199500000|2022-01-03 08:45:00|6303|6301|6304|6302|6305|6303|6295|6293|15894
1641199800000|2022-01-03 08:50:00|6305|6303|6299|6296|6308|6306|6296|6294|19894
1641200100000|2022-01-03 08:55:00|6298|6295|6297|6295|6300|6298|6295|6293|15168
1641200400000|2022-01-03 09:00:00|6296|6294|6298|6297|6300|6299|6293|6292|51097
1641200700000|2022-01-03 09:05:00|6299|6298|6295|6293|6299|6298|6289|6288|23136
1641201000000|2022-01-03 09:10:00|6293|6292|6296|6294|6303|6301|6292|6291|17203
1641201300000|2022-01-03 09:15:00|6295|6295|6284|6283|6297|6296|6277|6276|27253
1641201600000|2022-01-03 09:20:00|6285|6284|6285|6284|6289|6288|6285|6283|6632
1641201900000|2022-01-03 09:25:00|6286|6285|6276|6275|6289|6288|6275|6274|7892
1641202200000|2022-01-03 09:30:00|6277|6276|6286|6284|6286|6284|6277|6275|8775
1641202500000|2022-01-03 09:35:00|6285|6285|6287|6286|6290|6288|6285|6283|6891
1641202800000|2022-01-03 09:40:00|6288|6285|6292|6290|6292|6291|6282|6280|15982
1641203100000|2022-01-03 09:45:00|6293|6291|6293|6291|6300|6298|6291|6290|15267
1641203400000|2022-01-03 09:50:00|6292|6292|6286|6284|6293|6292|6286|6284|10071
1641203700000|2022-01-03 09:55:00|6285|6285|6277|6275|6285|6285|6277|6275|9455
1641204000000|2022-01-03 10:00:00|6276|6274|6275|6274|6280|6278|6273|6272|9331
1641204300000|2022-01-03 10:05:00|6274|6273|6270|6268|6275|6273|6268|6266|8158
1641204600000|2022-01-03 10:10:00|6269|6269|6288|6286|6288|6286|6269|6268|21924
1641204900000|2022-01-03 10:15:00|6287|6287|6296|6294|6297|6295|6287|6287|32452
1641205200000|2022-01-03 10:20:00|6297|6295|6294|6292|6300|6299|6292|6291|11088
1641205500000|2022-01-03 10:25:00|6295|6293|6297|6296|6299|6297|6295|6293|11875
1641205800000|2022-01-03 10:30:00|6298|6297|6294|6293|6298|6297|6293|6292|7988
1641206100000|2022-01-03 10:35:00|6293|6292|6294|6293|6296|6295|6292|6291|13230
1641206400000|2022-01-03 10:40:00|6295|6294|6297|6296|6298|6296|6294|6292|7493
1641206700000|2022-01-03 10:45:00|6296|6295|6293|6292|6299|6298|6290|6289|15984
1641207000000|2022-01-03 10:50:00|6294|6293|6297|6296|6298|6296|6293|6292|11389
1641207300000|2022-01-03 10:55:00|6296|6295|6292|6291|6297|6295|6292|6291|3892
1641207600000|2022-01-03 11:00:00|6293|6292|6292|6290|6296|6294|6289|6288|14949
1641207900000|2022-01-03 11:05:00|6291|6289|6288|6286|6293|6292|6288|6286|5855
1641208200000|2022-01-03 11:10:00|6289|6287|6286|6285|6292|6290|6284|6282|12385
1641208500000|2022-01-03 11:15:00|6287|6286|6284|6283|6287|6286|6284|6283|8536
1641208800000|2022-01-03 11:20:00|6285|6284|6285|6283|6286|6284|6278|6277|15352
1641209100000|2022-01-03 11:25:00|6284|6282|6279|6277|6285|6284|6276|6275|17896
1641209400000|2022-01-03 11:30:00|6278|6278|6284|6282|6284|6282|6278|6278|4081
1641209700000|2022-01-03 11:35:00|6283|6281|6284|6283|6285|6283|6280|6279|10492
1641210000000|2022-01-03 11:40:00|6283|6282|6280|6279|6284|6283|6279|6278|3416
1641210300000|2022-01-03 11:45:00|6281|6280|6284|6283|6286|6285|6280|6279|10337
1641210600000|2022-01-03 11:50:00|6285|6284|6279|6278|6285|6284|6279|6278|10945
1641210900000|2022-01-03 11:55:00|6278|6277|6283|6281|6283|6282|6277|6276|9097
1641211200000|2022-01-03 12:00:00|6282|6280|6273|6272|6282|6280|6272|6271|6829
1641211500000|2022-01-03 12:05:00|6272|6271|6275|6273|6278|6276|6272|6270|5225
1641211800000|2022-01-03 12:10:00|6274|6274|6271|6270|6277|6275|6269|6268|10366
1641212100000|2022-01-03 12:15:00|6272|6271|6273|6272|6276|6274|6271|6270|8474
1641212400000|2022-01-03 12:20:00|6274|6273|6271|6270|6275|6274|6270|6269|5363
1641212700000|2022-01-03 12:25:00|6270|6269|6270|6268|6272|6271|6268|6267|6982
1641213000000|2022-01-03 12:30:00|6269|6269|6264|6262|6269|6269|6261|6260|9575
1641213300000|2022-01-03 12:35:00|6265|6263|6262|6260|6265|6264|6258|6257|20999
1641213600000|2022-01-03 12:40:00|6261|6259|6262|6260|6264|6263|6260|6259|12093
1641213900000|2022-01-03 12:45:00|6261|6261|6263|6262|6264|6262|6257|6256|13598
1641214200000|2022-01-03 12:50:00|6264|6261|6261|6260|6264|6262|6258|6256|6347
1641214500000|2022-01-03 12:55:00|6260|6259|6263|6261|6265|6264|6256|6255|22194
1641214800000|2022-01-03 13:00:00|6262|6260|6260|6258|6263|6260|6256|6255|10094
1641215100000|2022-01-03 13:05:00|6259|6259|6263|6261|6263|6262|6256|6255|2889
1641215400000|2022-01-03 13:10:00|6262|6262|6263|6262|6265|6264|6262|6261|5657
1641215700000|2022-01-03 13:15:00|6264|6261|6263|6261|6265|6263|6260|6259|6660
1641216000000|2022-01-03 13:20:00|6262|6260|6266|6265|6266|6265|6262|6260|9388
1641216300000|2022-01-03 13:25:00|6265|6264|6263|6261|6266|6265|6260|6259|5189
1641216600000|2022-01-03 13:30:00|6262|6262|6272|6271|6273|6272|6262|6261|21440
1641216900000|2022-01-03 13:35:00|6273|6272|6279|6277|6280|6279|6272|6271|11271
1641217200000|2022-01-03 13:40:00|6278|6278|6275|6274|6280|6279|6274|6273|14857
1641217500000|2022-01-03 13:45:00|6274|6273|6270|6269|6274|6273|6268|6267|8267
1641217800000|2022-01-03 13:50:00|6269|6268|6269|6267|6278|6277|6267|6266|19595
1641218100000|2022-01-03 13:55:00|6268|6268|6268|6266|6272|6271|6265|6264|10331
1641218400000|2022-01-03 14:00:00|6267|6267|6265|6263|6269|6268|6261|6260|18864
1641218700000|2022-01-03 14:05:00|6264|6262|6267|6266|6269|6267|6260|6258|56232
1641219000000|2022-01-03 14:10:00|6268|6267|6265|6263|6271|6269|6263|6262|10199
1641219300000|2022-01-03 14:15:00|6264|6264|6269|6268|6269|6268|6264|6263|10314
1641219600000|2022-01-03 14:20:00|6270|6269|6265|6264|6271|6270|6261|6260|25047
1641219900000|2022-01-03 14:25:00|6264|6263|6256|6255|6267|6266|6256|6255|30601
1641220200000|2022-01-03 14:30:00|6257|6256|6264|6262|6266|6264|6256|6255|23975
1641220500000|2022-01-03 14:35:00|6265|6263|6276|6274|6277|6275|6264|6262|24935
1641220800000|2022-01-03 14:40:00|6277|6275|6286|6285|6287|6286|6276|6274|12695
1641221100000|2022-01-03 14:45:00|6287|6284|6273|6272|6287|6285|6271|6270|23646
1641221400000|2022-01-03 14:50:00|6274|6273|6284|6283|6286|6285|6269|6268|15029
1641221700000|2022-01-03 14:55:00|6285|6284|6288|6286|6291|6289|6283|6282|6342
1641222000000|2022-01-03 15:00:00|6287|6287|6287|6285|6302|6300|6286|6285|39342
1641222300000|2022-01-03 15:05:00|6288|6286|6285|6283|6290|6288|6281|6280|6461
1641222600000|2022-01-03 15:10:00|6286|6284|6297|6295|6298|6296|6286|6284|20061
1641222900000|2022-01-03 15:15:00|6296|6294|6291|6289|6297|6296|6291|6289|15207
1641223200000|2022-01-03 15:20:00|6290|6290|6296|6294|6297|6296|6289|6288|18012
1641223500000|2022-01-03 15:25:00|6295|6295|6298|6296|6299|6297|6292|6291|11552
1641223800000|2022-01-03 15:30:00|6297|6295|6293|6292|6298|6296|6288|6287|18399
1641224100000|2022-01-03 15:35:00|6294|6293|6287|6285|6294|6293|6286|6285|17343
1641224400000|2022-01-03 15:40:00|6286|6286|6274|6273|6286|6286|6274|6272|21578
1641224700000|2022-01-03 15:45:00|6273|6272|6276|6274|6278|6277|6273|6272|4763
1641225000000|2022-01-03 15:50:00|6275|6275|6266|6264|6276|6275|6263|6262|12196
1641225300000|2022-01-03 15:55:00|6267|6265|6269|6267|6274|6272|6265|6264|20617
1641225600000|2022-01-03 16:00:00|6268|6268|6269|6268|6273|6271|6267|6266|12056
1641225900000|2022-01-03 16:05:00|6268|6267|6269|6268|6271|6270|6264|6263|15957
1641226200000|2022-01-03 16:10:00|6270|6269|6259|6257|6272|6271|6258|6256|32396
1641226500000|2022-01-03 16:15:00|6260|6258|6259|6258|6262|6261|6258|6257|10917
1641226800000|2022-01-03 16:20:00|6260|6257|6263|6262|6264|6263|6257|6255|28853
1641227100000|2022-01-03 16:25:00|6262|6261|6272|6270|6272|6271|6259|6258|50675
1641283200000|2022-01-04 08:00:00|6282|6280|6301|6298|6304|6302|6281|6278|62608
1641283500000|2022-01-04 08:05:00|6300|6297|6294|6292|6305|6302|6293|6292|14231
1641283800000|2022-01-04 08:10:00|6293|6291|6294|6292|6302|6299|6292|6290|21105
1641284100000|2022-01-04 08:15:00|6295|6293|6307|6306|6308|6307|6291|6290|32719
1641284400000|2022-01-04 08:20:00|6308|6307|6326|6325|6328|6325|6308|6307|36364
1641284700000|2022-01-04 08:25:00|6327|6326|6324|6322|6328|6326|6319|6318|38452
1641285000000|2022-01-04 08:30:00|6323|6321|6328|6327|6329|6328|6315|6314|30016
1641285300000|2022-01-04 08:35:00|6327|6326|6343|6341|6345|6344|6325|6323|44263
1641285600000|2022-01-04 08:40:00|6342|6342|6338|6336|6342|6342|6329|6327|31302
1641285900000|2022-01-04 08:45:00|6339|6337|6337|6336|6339|6338|6327|6325|20384
1641286200000|2022-01-04 08:50:00|6336|6335|6331|6330|6343|6342|6331|6328|20483
1641286500000|2022-01-04 08:55:00|6332|6331|6335|6334|6340|6338|6331|6330|14557
1641286800000|2022-01-04 09:00:00|6334|6333|6339|6338|6343|6342|6331|6330|34466
1641287100000|2022-01-04 09:05:00|6338|6337|6333|6331|6342|6341|6331|6330|16723
1641287400000|2022-01-04 09:10:00|6334|6332|6327|6326|6334|6332|6323|6321|20389
1641287700000|2022-01-04 09:15:00|6326|6325|6333|6331|6335|6334|6326|6325|21427
1641288000000|2022-01-04 09:20:00|6332|6330|6340|6338|6345|6344|6330|6329|30501
1641288300000|2022-01-04 09:25:00|6341|6339|6331|6329|6341|6339|6330|6329|11109
1641288600000|2022-01-04 09:30:00|6330|6328|6324|6322|6335|6333|6323|6322|19727
1641288900000|2022-01-04 09:35:00|6323|6323|6318|6317|6323|6323|6311|6310|41774
1641289200000|2022-01-04 09:40:00|6317|6316|6326|6324|6326|6325|6308|6307|50960
1641289500000|2022-01-04 09:45:00|6325|6325|6322|6321|6328|6327|6321|6320|18401
1641289800000|2022-01-04 09:50:00|6321|6320|6317|6316|6326|6324|6316|6314|15752
1641290100000|2022-01-04 09:55:00|6318|6315|6320|6319|6322|6320|6316|6315|15935
1641290400000|2022-01-04 10:00:00|6321|6320|6323|6322|6324|6323|6318|6317|9442
1641290700000|2022-01-04 10:05:00|6322|6321|6323|6322|6324|6323|6317|6315|8677
1641291000000|2022-01-04 10:10:00|6324|6323|6322|6320|6327|6326|6320|6319|21071
1641291300000|2022-01-04 10:15:00|6321|6319|6329|6327|6329|6328|6314|6313|18203
1641291600000|2022-01-04 10:20:00|6330|6328|6326|6325|6330|6329|6323|6322|37698
1641291900000|2022-01-04 10:25:00|6327|6326|6323|6321|6329|6328|6321|6320|22105
1641292200000|2022-01-04 10:30:00|6324|6322|6338|6337|6339|6338|6324|6322|23792
1641292500000|2022-01-04 10:35:00|6339|6338|6348|6347|6349|6348|6335|6334|34004
1641292800000|2022-01-04 10:40:00|6347|6346|6350|6349|6352|6350|6345|6343|33265
1641293100000|2022-01-04 10:45:00|6351|6348|6345|6344|6355|6354|6345|6344|41377
1641293400000|2022-01-04 10:50:00|6346|6345|6340|6339|6348|6347|6340|6339|12498
1641293700000|2022-01-04 10:55:00|6339|6338|6340|6339|6343|6342|6338|6337|8210
1641294000000|2022-01-04 11:00:00|6339|6338|6339|6337|6345|6343|6337|6336|12080
1641294300000|2022-01-04 11:05:00|6338|6336|6334|6332|6338|6337|6332|6331|7671
1641294600000|2022-01-04 11:10:00|6335|6333|6338|6336|6343|6342|6332|6331|16203
1641294900000|2022-01-04 11:15:00|6339|6337|6336|6335|6339|6338|6335|6333|17806
1641295200000|2022-01-04 11:20:00|6337|6336|6335|6333|6339|6337|6334|6333|16089
1641295500000|2022-01-04 11:25:00|6334|6334|6338|6336|6340|6338|6333|6332|17760
1641295800000|2022-01-04 11:30:00|6339|6337|6332|6331|6339|6338|6332|6331|8989
1641296100000|2022-01-04 11:35:00|6331|6330|6336|6335|6337|6336|6329|6327|13964
1641296400000|2022-01-04 11:40:00|6337|6336|6334|6333|6338|6337|6334|6332|7451
1641296700000|2022-01-04 11:45:00|6335|6334|6343|6342|6343|6342|6331|6330|19478
1641297000000|2022-01-04 11:50:00|6342|6341|6348|6347|6350|6349|6342|6340|8323
1641297300000|2022-01-04 11:55:00|6349|6348|6474|6467|6474|6467|6348|6347|252494
1641297600000|2022-01-04 12:00:00|6478|6472|6456|6453|6478|6473|6435|6432|133690
1641297900000|2022-01-04 12:05:00|6455|6452|6420|6419|6466|6463|6406|6405|146667
1641298200000|2022-01-04 12:10:00|6421|6420|6417|6415|6427|6425|6406|6405|83867
1641298500000|2022-01-04 12:15:00|6418|6416|6412|6411|6422|6420|6395|6394|49742
1641298800000|2022-01-04 12:20:00|6413|6412|6416|6414|6420|6418|6410|6409|24313
1641299100000|2022-01-04 12:25:00|6415|6413|6422|6421|6422|6421|6413|6411|40802
1641299400000|2022-01-04 12:30:00|6421|6420|6428|6426|6432|6430|6415|6414|47485
1641299700000|2022-01-04 12:35:00|6427|6425|6435|6433|6435|6434|6420|6418|61622
1641300000000|2022-01-04 12:40:00|6434|6432|6448|6446|6454|6453|6428|6427|66656
1641300300000|2022-01-04 12:45:00|6447|6445|6449|6447|6453|6452|6444|6443|41472
1641300600000|2022-01-04 12:50:00|6450|6448|6445|6444|6452|6451|6443|6441|40043
1641300900000|2022-01-04 12:55:00|6444|6443|6471|6470|6471|6470|6442|6441|61701
1641301200000|2022-01-04 13:00:00|6472|6471|6487|6483|6548|6544|6471|6470|417732
1641301500000|2022-01-04 13:05:00|6486|6484|6476|6475|6492|6490|6472|6470|52443
1641301800000|2022-01-04 13:10:00|6477|6476|6487|6485|6494|6492|6477|6475|39796
1641302100000|2022-01-04 13:15:00|6486|6486|6500|6497|6524|6521|6485|6484|104963
1641302400000|2022-01-04 13:20:00|6499|6498|6499|6497|6507|6505|6494|6492|92541
1641302700000|2022-01-04 13:25:00|6498|6496|6498|6495|6501|6500|6490|6488|103167
1641303000000|2022-01-04 13:30:00|6497|6496|6518|6516|6525|6521|6490|6488|124721
1641303300000|2022-01-04 13:35:00|6517|6515|6532|6530|6532|6530|6509|6508|70308
1641303600000|2022-01-04 13:40:00|6533|6531|6525|6524|6539|6538|6522|6520|67844
1641303900000|2022-01-04 13:45:00|6524|6522|6517|6515|6525|6524|6512|6510|34480
1641304200000|2022-01-04 13:50:00|6518|6516|6521|6519|6525|6524|6515|6514|74900
1641304500000|2022-01-04 13:55:00|6520|6518|6531|6529|6534|6532|6517|6516|68121
1641304800000|2022-01-04 14:00:00|6532|6530|6542|6540|6549|6548|6530|6528|69650
1641305100000|2022-01-04 14:05:00|6541|6541|6538|6537|6544|6542|6536|6535|24015
1641305400000|2022-01-04 14:10:00|6539|6538|6545|6544|6548|6547|6537|6535|49734
1641305700000|2022-01-04 14:15:00|6546|6543|6548|6547|6554|6553|6546|6543|34414
1641306000000|2022-01-04 14:20:00|6547|6546|6540|6539|6548|6547|6536|6534|37021
1641306300000|2022-01-04 14:25:00|6541|6540|6550|6549|6550|6549|6539|6537|35079
1641306600000|2022-01-04 14:30:00|6551|6550|6544|6542|6555|6553|6544|6542|68666
1641306900000|2022-01-04 14:35:00|6545|6543|6550|6548|6553|6552|6542|6541|66226
1641307200000|2022-01-04 14:40:00|6549|6549|6546|6545|6556|6555|6546|6545|62661
1641307500000|2022-01-04 14:45:00|6547|6546|6546|6544|6560|6558|6546|6544|50992
1641307800000|2022-01-04 14:50:00|6547|6545|6552|6551|6556|6554|6547|6545|27003
1641308100000|2022-01-04 14:55:00|6553|6550|6549|6547|6556|6554|6547|6545|64212
1641308400000|2022-01-04 15:00:00|6550|6546|6545|6543|6550|6549|6539|6538|49547
1641308700000|2022-01-04 15:05:00|6546|6544|6548|6547|6551|6550|6538|6536|44672
1641309000000|2022-01-04 15:10:00|6547|6546|6543|6542|6550|6549|6543|6542|21663
1641309300000|2022-01-04 15:15:00|6544|6543|6540|6538|6548|6547|6535|6534|31279
1641309600000|2022-01-04 15:20:00|6539|6537|6539|6537|6541|6539|6530|6528|44192
1641309900000|2022-01-04 15:25:00|6538|6536|6544|6543|6544|6543|6533|6532|52329
1641310200000|2022-01-04 15:30:00|6545|6544|6537|6535|6545|6544|6534|6533|36036
1641310500000|2022-01-04 15:35:00|6536|6536|6531|6530|6538|6536|6531|6529|36885
1641310800000|2022-01-04 15:40:00|6532|6531|6520|6519|6533|6531|6519|6518|58122
1641311100000|2022-01-04 15:45:00|6519|6518|6527|6525|6527|6526|6517|6515|38795
1641311400000|2022-01-04 15:50:00|6526|6526|6532|6531|6534|6533|6524|6523|38008
1641311700000|2022-01-04 15:55:00|6533|6532|6531|6530|6536|6534|6529|6527|51300
1641312000000|2022-01-04 16:00:00|6532|6531|6518|6517|6535|6533|6516|6515|62313
1641312300000|2022-01-04 16:05:00|6519|6518|6517|6516|6521|6519|6514|6513|26787
1641312600000|2022-01-04 16:10:00|6519|6518|6520|6518|6524|6523|6516|6515|63862
1641312900000|2022-01-04 16:15:00|6521|6519|6530|6529|6536|6535|6519|6518|58787
1641313200000|2022-01-04 16:20:00|6529|6528|6534|6533|6537|6535|6527|6526|53566
1641313500000|2022-01-04 16:25:00|6533|6532|6535|6533|6538|6536|6529|6527|78455
1641369600000|2022-01-05 08:00:00|6585|6580|6581|6577|6625|6623|6579|6576|116962
1641369900000|2022-01-05 08:05:00|6582|6579|6547|6545|6583|6581|6546|6544|49659
1641370200000|2022-01-05 08:10:00|6546|6544|6574|6572|6581|6579|6540|6537|32453
1641370500000|2022-01-05 08:15:00|6573|6571|6586|6584|6586|6585|6570|6568|42896
1641370800000|2022-01-05 08:20:00|6587|6585|6590|6587|6595|6593|6569|6567|31576
1641371100000|2022-01-05 08:25:00|6591|6588|6609|6607|6612|6611|6590|6588|48397
1641371400000|2022-01-05 08:30:00|6610|6608|6625|6622|6636|6635|6609|6608|105203
1641371700000|2022-01-05 08:35:00|6624|6623|6632|6630|6632|6631|6615|6613|53034
1641372000000|2022-01-05 08:40:00|6631|6629|6632|6630|6632|6630|6615|6614|33779
1641372300000|2022-01-05 08:45:00|6631|6629|6632|6630|6635|6634|6621|6620|41381
1641372600000|2022-01-05 08:50:00|6631|6631|6642|6641|6647|6645|6629|6627|49996
1641372900000|2022-01-05 08:55:00|6643|6642|6645|6643|6647|6645|6631|6630|40174
1641373200000|2022-01-05 09:00:00|6646|6644|6647|6646|6653|6652|6642|6640|94461
1641373500000|2022-01-05 09:05:00|6646|6645|6644|6643|6651|6650|6641|6639|31231
1641373800000|2022-01-05 09:10:00|6643|6642|6660|6659|6663|6661|6643|6642|51254
1641374100000|2022-01-05 09:15:00|6659|6658|6661|6660|6669|6668|6654|6653|63269
1641374400000|2022-01-05 09:20:00|6660|6659|6647|6646|6666|6664|6646|6644|52272
1641374700000|2022-01-05 09:25:00|6646|6645|6654|6653|6657|6656|6642|6641|44397
1641375000000|2022-01-05 09:30:00|6655|6654|6663|6662|6663|6662|6650|6649|35232
1641375300000|2022-01-05 09:35:00|6662|6661|6648|6647|6663|6662|6640|6638|45346
1641375600000|2022-01-05 09:40:00|6649|6648|6662|6660|6662|6661|6646|6644|22938
1641375900000|2022-01-05 09:45:00|6661|6661|6663|6661|6667|6666|6659|6658|26564
1641376200000|2022-01-05 09:50:00|6664|6662|6659|6657|6666|6665|6654|6653|14571
1641376500000|2022-01-05 09:55:00|6658|6658|6663|6662|6669|6668|6655|6654|38093
1641376800000|2022-01-05 10:00:00|6662|6661|6662|6661|6669|6667|6658|6657|27579
1641377100000|2022-01-05 10:05:00|6661|6660|6664|6662|6666|6665|6660|6659|10992
1641377400000|2022-01-05 10:10:00|6665|6663|6674|6672|6674|6672|6657|6655|38479
1641377700000|2022-01-05 10:15:00|6673|6671|6673|6672|6679|6678|6666|6665|27397
1641378000000|2022-01-05 10:20:00|6672|6671|6682|6681|6682|6681|6670|6669|38216
1641378300000|2022-01-05 10:25:00|6681|6680|6685|6684|6686|6685|6677|6676|21619
1641378600000|2022-01-05 10:30:00|6686|6683|6690|6689|6692|6691|6682|6680|54478
1641378900000|2022-01-05 10:35:00|6691|6688|6683|6681|6691|6689|6680|6678|41090
1641379200000|2022-01-05 10:40:00|6682|6680|6686|6685|6691|6690|6680|6679|27242
1641379500000|2022-01-05 10:45:00|6685|6684|6676|6674|6685|6684|6673|6671|29383
1641379800000|2022-01-05 10:50:00|6675|6675|6685|6684|6686|6685|6675|6674|25915
1641380100000|2022-01-05 10:55:00|6686|6683|6695|6694|6698|6696|6685|6683|82610
1641380400000|2022-01-05 11:00:00|6694|6693|6693|6692|6706|6705|6691|6690|132247
1641380700000|2022-01-05 11:05:00|6694|6693|6691|6690|6694|6693|6688|6687|21389
1641381000000|2022-01-05 11:10:00|6692|6691|6692|6691|6694|6693|6686|6685|37253
1641381300000|2022-01-05 11:15:00|6693|6692|6691|6690|6693|6692|6685|6684|15383
1641381600000|2022-01-05 11:20:00|6690|6689|6689|6688|6692|6691|6684|6683|31848
1641381900000|2022-01-05 11:25:00|6688|6687|6693|6692|6694|6693|6684|6683|36456
1641382200000|2022-01-05 11:30:00|6692|6691|6692|6691|6695|6694|6689|6688|25400
1641382500000|2022-01-05 11:35:00|6691|6690|6693|6692|6693|6692|6684|6683|25880
1641382800000|2022-01-05 11:40:00|6692|6691|6693|6692|6693|6692|6689|6688|13150
1641383100000|2022-01-05 11:45:00|6692|6691|6698|6697|6699|6698|6691|6690|20438
1641383400000|2022-01-05 11:50:00|6697|6696|6703|6702|6704|6703|6697|6696|16347
1641383700000|2022-01-05 11:55:00|6704|6703|6708|6707|6714|6713|6704|6703|29599
1641384000000|2022-01-05 12:00:00|6710|6706|6706|6705|6712|6711|6705|6704|13055
1641384300000|2022-01-05 12:05:00|6705|6704|6703|6702|6709|6707|6702|6701|18452
1641384600000|2022-01-05 12:10:00|6702|6701|6703|6701|6706|6705|6699|6698|42603
1641384900000|2022-01-05 12:15:00|6702|6697|6700|6698|6707|6706|6699|6697|69821
1641385200000|2022-01-05 12:20:00|6699|6699|6695|6694|6701|6700|6693|6692|19977
1641385500000|2022-01-05 12:25:00|6696|6695|6686|6685|6696|6695|6683|6682|28943
1641385800000|2022-01-05 12:30:00|6687|6686|6692|6691|6697|6696|6685|6684|28663
1641386100000|2022-01-05 12:35:00|6693|6692|6701|6700|6702|6701|6693|6692|38454
1641386400000|2022-01-05 12:40:00|6700|6699|6698|6697|6702|6701|6697|6696|21363
1641386700000|2022-01-05 12:45:00|6699|6698|6691|6689|6700|6699|6689|6688|40331
1641387000000|2022-01-05 12:50:00|6692|6690|6679|6678|6693|6692|6679|6677|13232
1641387300000|2022-01-05 12:55:00|6680|6679|6682|6680|6682|6681|6675|6673|6842
1641387600000|2022-01-05 13:00:00|6681|6681|6666|6665|6683|6682|6666|6665|13456
1641387900000|2022-01-05 13:05:00|6667|6666|6664|6663|6667|6666|6660|6658|22261
1641388200000|2022-01-05 13:10:00|6663|6662|6663|6661|6664|6663|6658|6656|25339
1641388500000|2022-01-05 13:15:00|6662|6660|6660|6659|6672|6671|6656|6655|33443
1641388800000|2022-01-05 13:20:00|6661|6660|6661|6660|6663|6662|6659|6658|7601
1641389100000|2022-01-05 13:25:00|6662|6661|6668|6667|6671|6670|6661|6660|8480
1641389400000|2022-01-05 13:30:00|6669|6668|6671|6670|6676|6675|6667|6665|23486
1641389700000|2022-01-05 13:35:00|6672|6671|6661|6660|6672|6671|6657|6656|26582
1641390000000|2022-01-05 13:40:00|6662|6661|6655|6654|6665|6664|6655|6653|43021
1641390300000|2022-01-05 13:45:00|6656|6655|6652|6651|6658|6657|6651|6650|10888
1641390600000|2022-01-05 13:50:00|6653|6652|6653|6652|6654|6653|6652|6650|9498
1641390900000|2022-01-05 13:55:00|6654|6653|6646|6645|6657|6656|6643|6641|30349
1641391200000|2022-01-05 14:00:00|6645|6644|6634|6633|6649|6648|6612|6611|74712
1641391500000|2022-01-05 14:05:00|6633|6632|6623|6622|6634|6632|6622|6621|19652
1641391800000|2022-01-05 14:10:00|6624|6623|6627|6626|6629|6627|6623|6621|14538
1641392100000|2022-01-05 14:15:00|6628|6627|6620|6619|6633|6632|6620|6619|27637
1641392400000|2022-01-05 14:20:00|6619|6618|6620|6619|6623|6622|6618|6617|15588
1641392700000|2022-01-05 14:25:00|6621|6620|6614|6613|6622|6621|6614|6613|11485
1641393000000|2022-01-05 14:30:00|6615|6614|6612|6611|6619|6618|6610|6608|32311
1641393300000|2022-01-05 14:35:00|6613|6612|6613|6611|6620|6619|6609|6608|59679
1641393600000|2022-01-05 14:40:00|6612|6610|6622|6621|6622|6621|6611|6610|14270
1641393900000|2022-01-05 14:45:00|6621|6620|6616|6615|6623|6621|6614|6612|21729
1641394200000|2022-01-05 14:50:00|6615|6614|6614|6613|6622|6621|6614|6612|16363
1641394500000|2022-01-05 14:55:00|6613|6612|6619|6618|6619|6618|6607|6606|19182
1641394800000|2022-01-05 15:00:00|6620|6619|6614|6613|6627|6626|6613|6612|36894
1641395100000|2022-01-05 15:05:00|6615|6614|6628|6626|6628|6626|6614|6613|20093
1641395400000|2022-01-05 15:10:00|6627|6627|6622|6621|6632|6631|6622|6620|26100
1641395700000|2022-01-05 15:15:00|6621|6620|6611|6610|6623|6622|6608|6607|88294
1641396000000|2022-01-05 15:20:00|6610|6609|6613|6612|6614|6613|6608|6607|33919
1641396300000|2022-01-05 15:25:00|6612|6611|6599|6598|6615|6614|6590|6589|69616
1641396600000|2022-01-05 15:30:00|6598|6597|6587|6585|6600|6599|6583|6581|86598
1641396900000|2022-01-05 15:35:00|6586|6586|6584|6582|6589|6587|6581|6580|21877
1641397200000|2022-01-05 15:40:00|6583|6583|6579|6578|6584|6583|6575|6574|24943
1641397500000|2022-01-05 15:45:00|6578|6577|6588|6586|6588|6587|6574|6572|27658
1641397800000|2022-01-05 15:50:00|6587|6585|6589|6588|6590|6588|6582|6581|25579
1641398100000|2022-01-05 15:55:00|6590|6589|6587|6586|6592|6591|6583|6582|74365
1641398400000|2022-01-05 16:00:00|6588|6587|6598|6596|6605|6604|6588|6587|51539
1641398700000|2022-01-05 16:05:00|6599|6597|6597|6596|6605|6604|6596|6595|43629
1641399000000|2022-01-05 16:10:00|6598|6597|6604|6602|6605|6604|6597|6596|37985
1641399300000|2022-01-05 16:15:00|6605|6603|6605|6604|6608|6607|6602|6601|34647
1641399600000|2022-01-05 16:20:00|6606|6605|6603|6601|6612|6611|6601|6600|55743
1641399900000|2022-01-05 16:25:00|6602|6602|6607|6605|6607|6606|6598|6597|31604
1641456000000|2022-01-06 08:00:00|6522|6514|6541|6536|6543|6540|6503|6502|92539
1641456300000|2022-01-06 08:05:00|6540|6537|6562|6560|6563|6560|6537|6534|61311
1641456600000|2022-01-06 08:10:00|6561|6559|6570|6568|6574|6571|6557|6555|30225
1641456900000|2022-01-06 08:15:00|6571|6569|6572|6570|6579|6576|6563|6562|37080
1641457200000|2022-01-06 08:20:00|6571|6569|6545|6542|6574|6573|6538|6536|56853
1641457500000|2022-01-06 08:25:00|6546|6543|6545|6543|6555|6553|6533|6531|31250
1641457800000|2022-01-06 08:30:00|6543|6542|6555|6553|6558|6556|6538|6537|29436
1641458100000|2022-01-06 08:35:00|6554|6552|6548|6546|6556|6555|6536|6534|48046
1641458400000|2022-01-06 08:40:00|6547|6545|6550|6548|6558|6556|6546|6545|19770
1641458700000|2022-01-06 08:45:00|6549|6547|6556|6553|6556|6554|6546|6544|27563
1641459000000|2022-01-06 08:50:00|6555|6554|6563|6561|6565|6564|6550|6548|25426
1641459300000|2022-01-06 08:55:00|6562|6560|6570|6569|6573|6571|6561|6559|26548
1641459600000|2022-01-06 09:00:00|6569|6568|6566|6564|6571|6569|6560|6558|27187
1641459900000|2022-01-06 09:05:00|6567|6565|6569|6567|6570|6569|6555|6554|25655
1641460200000|2022-01-06 09:10:00|6570|6568|6572|6570|6574|6573|6565|6563|13666
1641460500000|2022-01-06 09:15:00|6571|6569|6592|6590|6592|6590|6570|6568|29723
1641460800000|2022-01-06 09:20:00|6591|6589|6597|6596|6597|6596|6589|6587|17029
1641461100000|2022-01-06 09:25:00|6598|6597|6592|6591|6600|6599|6590|6589|27751
1641461400000|2022-01-06 09:30:00|6593|6592|6580|6579|6595|6593|6576|6574|18597
1641461700000|2022-01-06 09:35:00|6579|6578|6577|6576|6580|6578|6570|6569|32333
1641462000000|2022-01-06 09:40:00|6576|6575|6571|6570|6576|6575|6568|6566|17212
1641462300000|2022-01-06 09:45:00|6570|6569|6570|6568|6573|6572|6568|6566|16481
1641462600000|2022-01-06 09:50:00|6571|6569|6575|6574|6586|6584|6570|6569|35224
1641462900000|2022-01-06 09:55:00|6574|6573|6577|6575|6577|6576|6569|6568|19061
1641463200000|2022-01-06 10:00:00|6578|6576|6581|6580|6582|6581|6573|6572|11136
1641463500000|2022-01-06 10:05:00|6582|6579|6591|6590|6592|6591|6579|6578|7975
1641463800000|2022-01-06 10:10:00|6590|6589|6598|6596|6599|6598|6589|6588|17401
1641464100000|2022-01-06 10:15:00|6599|6597|6595|6593|6599|6598|6588|6586|35269
1641464400000|2022-01-06 10:20:00|6596|6594|6598|6597|6600|6599|6592|6591|40076
1641464700000|2022-01-06 10:25:00|6599|6598|6594|6592|6603|6601|6593|6592|29738
1641465000000|2022-01-06 10:30:00|6595|6593|6602|6601|6609|6608|6593|6592|42158
1641465300000|2022-01-06 10:35:00|6603|6602|6608|6607|6609|6608|6602|6601|16564
1641465600000|2022-01-06 10:40:00|6609|6608|6602|6600|6610|6609|6597|6596|15968
1641465900000|2022-01-06 10:45:00|6601|6601|6613|6612|6614|6613|6601|6600|12086
1641466200000|2022-01-06 10:50:00|6614|6611|6607|6606|6614|6613|6606|6604|14464
1641466500000|2022-01-06 10:55:00|6608|6607|6603|6601|6610|6609|6601|6600|8259
1641466800000|2022-01-06 11:00:00|6604|6602|6604|6603|6612|6610|6602|6601|42227
1641467100000|2022-01-06 11:05:00|6605|6604|6605|6603|6607|6606|6598|6597|18489
1641467400000|2022-01-06 11:10:00|6606|6604|6610|6609|6612|6611|6603|6602|23878
1641467700000|2022-01-06 11:15:00|6611|6610|6614|6613|6619|6617|6611|6609|17276
1641468000000|2022-01-06 11:20:00|6615|6614|6606|6605|6617|6616|6605|6604|17871
1641468300000|2022-01-06 11:25:00|6605|6604|6616|6615|6616|6615|6605|6604|11176
1641468600000|2022-01-06 11:30:00|6615|6614|6616|6615|6616|6615|6610|6608|20725
1641468900000|2022-01-06 11:35:00|6617|6616|6615|6614|6620|6619|6614|6612|12094
1641469200000|2022-01-06 11:40:00|6614|6613|6618|6617|6622|6620|6613|6612|15039
1641469500000|2022-01-06 11:45:00|6617|6616|6605|6604|6620|6619|6602|6601|17622
1641469800000|2022-01-06 11:50:00|6606|6605|6605|6604|6607|6606|6599|6598|31986
1641470100000|2022-01-06 11:55:00|6606|6605|6602|6601|6607|6606|6599|6597|14334
1641470400000|2022-01-06 12:00:00|6605|6603|6608|6607|6610|6609|6600|6598|17254
1641470700000|2022-01-06 12:05:00|6609|6608|6608|6607|6611|6610|6602|6601|13203
1641471000000|2022-01-06 12:10:00|6607|6606|6619|6618|6620|6619|6607|6605|11742
1641471300000|2022-01-06 12:15:00|6620|6619|6616|6615|6624|6623|6614|6613|15057
1641471600000|2022-01-06 12:20:00|6617|6616|6611|6610|6619|6617|6609|6608|17109
1641471900000|2022-01-06 12:25:00|6612|6611|6611|6609|6612|6611|6604|6603|38578
1641472200000|2022-01-06 12:30:00|6612|6610|6615|6613|6619|6618|6610|6609|21827
1641472500000|2022-01-06 12:35:00|6614|6614|6610|6609|6618|6617|6608|6607|16157
1641472800000|2022-01-06 12:40:00|6609|6608|6606|6605|6610|6608|6603|6602|11911
1641473100000|2022-01-06 12:45:00|6605|6604|6605|6603|6606|6604|6600|6599|14257
1641473400000|2022-01-06 12:50:00|6606|6604|6612|6611|6613|6612|6603|6602|13402
1641473700000|2022-01-06 12:55:00|6613|6612|6619|6618|6619|6618|6609|6608|13320
1641474000000|2022-01-06 13:00:00|6620|6619|6622|6621|6629|6628|6618|6617|47680
1641474300000|2022-01-06 13:05:00|6623|6620|6630|6628|6630|6629|6621|6620|9274
1641474600000|2022-01-06 13:10:00|6629|6629|6628|6626|6633|6632|6626|6625|16583
1641474900000|2022-01-06 13:15:00|6629|6627|6632|6631|6633|6632|6628|6627|14961
1641475200000|2022-01-06 13:20:00|6631|6630|6626|6625|6633|6632|6624|6622|17992
1641475500000|2022-01-06 13:25:00|6625|6624|6633|6631|6633|6631|6625|6624|11444
1641475800000|2022-01-06 13:30:00|6632|6632|6616|6615|6632|6632|6616|6615|22177
1641476100000|2022-01-06 13:35:00|6617|6616|6625|6624|6625|6624|6613|6612|15150
1641476400000|2022-01-06 13:40:00|6624|6623|6624|6623|6627|6626|6622|6621|15540
1641476700000|2022-01-06 13:45:00|6625|6624|6627|6626|6627|6626|6621|6620|10189
1641477000000|2022-01-06 13:50:00|6628|6625|6625|6624|6628|6627|6622|6621|14043
1641477300000|2022-01-06 13:55:00|6624|6623|6627|6626|6627|6626|6622|6621|8322
1641477600000|2022-01-06 14:00:00|6628|6627|6628|6627|6630|6629|6626|6625|11711
1641477900000|2022-01-06 14:05:00|6627|6626|6623|6622|6628|6627|6621|6620|7656
1641478200000|2022-01-06 14:10:00|6624|6623|6629|6628|6630|6629|6623|6622|11930
1641478500000|2022-01-06 14:15:00|6630|6629|6630|6629|6635|6633|6629|6628|8978
1641478800000|2022-01-06 14:20:00|6629|6628|6632|6631|6636|6635|6629|6628|19785
1641479100000|2022-01-06 14:25:00|6631|6630|6627|6626|6631|6630|6625|6624|11627
1641479400000|2022-01-06 14:30:00|6628|6625|6622|6621|6634|6633|6611|6610|62876
1641479700000|2022-01-06 14:35:00|6623|6622|6635|6634|6636|6635|6619|6618|33422
1641480000000|2022-01-06 14:40:00|6634|6633|6634|6632|6639|6638|6631|6630|18642
1641480300000|2022-01-06 14:45:00|6633|6633|6610|6608|6634|6633|6609|6608|19765
1641480600000|2022-01-06 14:50:00|6609|6609|6601|6600|6613|6611|6601|6600|30457
1641480900000|2022-01-06 14:55:00|6602|6601|6590|6587|6603|6601|6583|6582|33419
1641481200000|2022-01-06 15:00:00|6587|6586|6570|6569|6595|6594|6570|6568|45524
1641481500000|2022-01-06 15:05:00|6569|6568|6577|6575|6578|6576|6563|6561|50518
1641481800000|2022-01-06 15:10:00|6576|6574|6582|6580|6584|6583|6571|6570|38678
1641482100000|2022-01-06 15:15:00|6581|6579|6564|6563|6583|6582|6563|6562|30539
1641482400000|2022-01-06 15:20:00|6563|6562|6579|6578|6581|6580|6563|6562|37319
1641482700000|2022-01-06 15:25:00|6578|6577|6579|6578|6588|6587|6577|6576|21606
1641483000000|2022-01-06 15:30:00|6580|6579|6589|6587|6601|6600|6577|6576|28586
1641483300000|2022-01-06 15:35:00|6588|6586|6590|6588|6590|6589|6580|6579|28689
1641483600000|2022-01-06 15:40:00|6591|6589|6585|6583|6591|6590|6581|6579|20147
1641483900000|2022-01-06 15:45:00|6584|6584|6592|6591|6595|6594|6582|6581|42899
1641484200000|2022-01-06 15:50:00|6591|6590|6582|6581|6591|6590|6580|6579|20337
1641484500000|2022-01-06 15:55:00|6583|6582|6578|6577|6587|6586|6576|6575|23302
1641484800000|2022-01-06 16:00:00|6579|6578|6577|6576|6580|6579|6567|6566|16168
1641485100000|2022-01-06 16:05:00|6576|6575|6592|6591|6592|6591|6576|6575|21674
1641485400000|2022-01-06 16:10:00|6591|6590|6594|6593|6596|6594|6587|6586|24809
1641485700000|2022-01-06 16:15:00|6595|6594|6589|6588|6597|6596|6588|6587|30760
1641486000000|2022-01-06 16:20:00|6588|6587|6580|6579|6588|6587|6577|6576|26461
1641486300000|2022-01-06 16:25:00|6579|6578|6577|6575|6580|6578|6572|6571|29492
1641542400000|2022-01-07 08:00:00|6576|6566|6563|6560|6592|6589|6561|6560|87371
1641542700000|2022-01-07 08:05:00|6562|6559|6544|6543|6566|6564|6544|6543|45036
1641543000000|2022-01-07 08:10:00|6545|6544|6572|6570|6576|6574|6545|6543|23098
1641543300000|2022-01-07 08:15:00|6573|6571|6581|6579|6586|6584|6566|6564|30241
1641543600000|2022-01-07 08:20:00|6580|6578|6573|6571|6580|6578|6570|6568|39957
1641543900000|2022-01-07 08:25:00|6574|6572|6582|6579|6584|6582|6557|6555|21287
1641544200000|2022-01-07 08:30:00|6581|6578|6579|6577|6581|6579|6560|6559|34693
1641544500000|2022-01-07 08:35:00|6580|6578|6580|6577|6583|6581|6572|6570|29035
1641544800000|2022-01-07 08:40:00|6579|6578|6580|6579|6583|6582|6574|6572|24362
1641545100000|2022-01-07 08:45:00|6581|6580|6560|6558|6587|6585|6559|6557|25536
1641545400000|2022-01-07 08:50:00|6559|6557|6567|6565|6570|6568|6559|6557|24644
1641545700000|2022-01-07 08:55:00|6568|6566|6578|6577|6586|6584|6568|6566|22221
1641546000000|2022-01-07 09:00:00|6579|6578|6583|6581|6586|6585|6576|6574|17529
1641546300000|2022-01-07 09:05:00|6584|6582|6599|6597|6599|6598|6581|6579|25204
1641546600000|2022-01-07 09:10:00|6600|6598|6610|6608|6613|6611|6599|6598|38151
1641546900000|2022-01-07 09:15:00|6609|6609|6606|6604|6614|6612|6605|6603|19704
1641547200000|2022-01-07 09:20:00|6607|6605|6600|6598|6608|6607|6597|6596|38288
1641547500000|2022-01-07 09:25:00|6601|6599|6618|6616|6619|6617|6599|6598|13603
1641547800000|2022-01-07 09:30:00|6617|6615|6616|6614|6618|6617|6611|6610|27319
1641548100000|2022-01-07 09:35:00|6615|6615|6624|6622|6628|6626|6613|6612|21352
1641548400000|2022-01-07 09:40:00|6623|6621|6617|6615|6624|6623|6615|6613|15799
1641548700000|2022-01-07 09:45:00|6616|6614|6615|6614|6620|6619|6612|6611|15222
1641549000000|2022-01-07 09:50:00|6614|6613|6617|6616|6619|6618|6612|6610|18052
1641549300000|2022-01-07 09:55:00|6618|6617|6602|6600|6619|6617|6601|6600|27652
1641549600000|2022-01-07 10:00:00|6601|6601|6598|6596|6608|6606|6595|6594|25609
1641549900000|2022-01-07 10:05:00|6599|6597|6606|6604|6607|6605|6597|6596|9861
1641550200000|2022-01-07 10:10:00|6605|6603|6602|6601|6609|6608|6602|6600|12643
1641550500000|2022-01-07 10:15:00|6603|6602|6579|6578|6603|6602|6575|6574|24404
1641550800000|2022-01-07 10:20:00|6578|6577|6585|6584|6589|6587|6578|6577|19888
1641551100000|2022-01-07 10:25:00|6584|6583|6594|6593|6596|6595|6581|6580|26227
1641551400000|2022-01-07 10:30:00|6593|6592|6587|6586|6596|6594|6585|6583|19071
1641551700000|2022-01-07 10:35:00|6588|6585|6591|6590|6594|6593|6587|6585|12591
1641552000000|2022-01-07 10:40:00|6590|6589|6605|6604|6608|6607|6590|6589|34784
1641552300000|2022-01-07 10:45:00|6606|6605|6602|6601|6607|6605|6599|6598|13120
1641552600000|2022-01-07 10:50:00|6603|6602|6610|6609|6615|6614|6603|6602|56523
1641552900000|2022-01-07 10:55:00|6611|6608|6605|6604|6611|6609|6602|6600|46746
1641553200000|2022-01-07 11:00:00|6604|6603|6603|6602|6605|6604|6599|6597|15243
1641553500000|2022-01-07 11:05:00|6602|6601|6604|6603|6607|6606|6600|6599|15060
1641553800000|2022-01-07 11:10:00|6603|6602|6607|6605|6607|6605|6603|6602|7929
1641554100000|2022-01-07 11:15:00|6608|6606|6610|6609|6612|6611|6607|6606|7522
1641554400000|2022-01-07 11:20:00|6611|6608|6607|6605|6611|6610|6606|6605|10219
1641554700000|2022-01-07 11:25:00|6606|6606|6607|6606|6609|6607|6605|6604|6215
1641555000000|2022-01-07 11:30:00|6608|6607|6606|6604|6608|6607|6601|6600|8377
1641555300000|2022-01-07 11:35:00|6605|6605|6605|6604|6605|6605|6602|6601|7941
1641555600000|2022-01-07 11:40:00|6604|6603|6605|6604|6606|6605|6602|6601|22139
1641555900000|2022-01-07 11:45:00|6604|6603|6604|6603|6605|6604|6601|6600|14895
1641556200000|2022-01-07 11:50:00|6605|6604|6605|6604|6608|6607|6602|6601|14615
1641556500000|2022-01-07 11:55:00|6604|6603|6591|6590|6605|6603|6590|6589|36698
1641556800000|2022-01-07 12:00:00|6592|6591|6593|6591|6599|6597|6590|6587|30193
1641557100000|2022-01-07 12:05:00|6594|6592|6600|6599|6601|6599|6592|6591|9594
1641557400000|2022-01-07 12:10:00|6599|6598|6601|6599|6606|6604|6597|6596|16932
1641557700000|2022-01-07 12:15:00|6602|6600|6596|6595|6602|6601|6595|6594|8097
1641558000000|2022-01-07 12:20:00|6597|6596|6599|6597|6601|6600|6594|6593|8723
1641558300000|2022-01-07 12:25:00|6598|6596|6596|6595|6599|6598|6595|6594|8935
1641558600000|2022-01-07 12:30:00|6595|6594|6597|6596|6598|6597|6594|6592|9872
1641558900000|2022-01-07 12:35:00|6596|6595|6600|6599|6600|6599|6595|6594|9270
1641559200000|2022-01-07 12:40:00|6599|6598|6596|6595|6599|6598|6596|6595|9569
1641559500000|2022-01-07 12:45:00|6597|6596|6600|6598|6603|6601|6596|6595|11309
1641559800000|2022-01-07 12:50:00|6599|6599|6602|6601|6604|6603|6599|6599|9538
1641560100000|2022-01-07 12:55:00|6601|6600|6600|6599|6606|6604|6600|6598|7758
1641560400000|2022-01-07 13:00:00|6601|6600|6599|6598|6603|6602|6597|6596|14407
1641560700000|2022-01-07 13:05:00|6600|6599|6602|6601|6603|6601|6599|6598|6888
1641561000000|2022-01-07 13:10:00|6603|6602|6603|6602|6604|6603|6601|6599|8379
1641561300000|2022-01-07 13:15:00|6602|6601|6604|6603|6606|6605|6601|6600|7238
1641561600000|2022-01-07 13:20:00|6603|6602|6604|6603|6606|6605|6601|6600|6775
1641561900000|2022-01-07 13:25:00|6605|6602|6604|6602|6608|6607|6603|6601|8411
1641562200000|2022-01-07 13:30:00|6603|6603|6600|6599|6611|6610|6597|6596|36098
1641562500000|2022-01-07 13:35:00|6601|6600|6598|6597|6605|6604|6597|6596|28077
1641562800000|2022-01-07 13:40:00|6599|6598|6595|6593|6604|6603|6590|6589|46686
1641563100000|2022-01-07 13:45:00|6596|6594|6601|6600|6604|6603|6595|6593|42072
1641563400000|2022-01-07 13:50:00|6602|6599|6588|6587|6602|6600|6588|6587|11524
1641563700000|2022-01-07 13:55:00|6587|6586|6595|6594|6600|6599|6586|6585|12429
1641564000000|2022-01-07 14:00:00|6596|6595|6601|6600|6603|6602|6590|6588|15919
1641564300000|2022-01-07 14:05:00|6602|6601|6610|6608|6613|6611|6602|6600|13294
1641564600000|2022-01-07 14:10:00|6611|6609|6608|6606|6613|6612|6605|6604|6993
1641564900000|2022-01-07 14:15:00|6607|6607|6605|6604|6611|6609|6603|6602|8745
1641565200000|2022-01-07 14:20:00|6606|6605|6605|6603|6607|6606|6602|6601|13474
1641565500000|2022-01-07 14:25:00|6604|6602|6609|6608|6609|6608|6601|6600|11723
1641565800000|2022-01-07 14:30:00|6610|6609|6597|6595|6612|6611|6596|6594|23310
1641566100000|2022-01-07 14:35:00|6596|6594|6602|6600|6605|6604|6595|6594|27743
1641566400000|2022-01-07 14:40:00|6603|6601|6595|6593|6603|6602|6579|6578|29940
1641566700000|2022-01-07 14:45:00|6594|6594|6588|6586|6597|6596|6581|6580|18561
1641567000000|2022-01-07 14:50:00|6587|6587|6588|6586|6593|6591|6585|6584|14141
1641567300000|2022-01-07 14:55:00|6587|6585|6590|6589|6595|6593|6586|6584|20099
1641567600000|2022-01-07 15:00:00|6591|6590|6589|6588|6593|6592|6588|6586|19276
1641567900000|2022-01-07 15:05:00|6590|6587|6589|6588|6590|6589|6580|6579|24672
1641568200000|2022-01-07 15:10:00|6588|6587|6596|6594|6598|6597|6582|6580|26481
1641568500000|2022-01-07 15:15:00|6595|6593|6590|6589|6595|6593|6588|6586|12073
1641568800000|2022-01-07 15:20:00|6591|6590|6594|6592|6595|6594|6587|6585|19211
1641569100000|2022-01-07 15:25:00|6593|6591|6605|6603|6606|6604|6593|6591|15477
1641569400000|2022-01-07 15:30:00|6604|6602|6601|6600|6608|6606|6601|6599|13238
1641569700000|2022-01-07 15:35:00|6600|6599|6595|6594|6606|6604|6595|6593|19548
1641570000000|2022-01-07 15:40:00|6596|6595|6596|6595|6601|6600|6591|6590|19131
1641570300000|2022-01-07 15:45:00|6595|6594|6594|6593|6597|6596|6591|6590|19302
1641570600000|2022-01-07 15:50:00|6593|6592|6586|6585|6593|6592|6584|6583|66208
1641570900000|2022-01-07 15:55:00|6587|6586|6605|6603|6606|6605|6586|6585|37193
1641571200000|2022-01-07 16:00:00|6604|6604|6603|6602|6613|6611|6600|6599|23437
1641571500000|2022-01-07 16:05:00|6604|6603|6605|6604|6612|6611|6602|6601|38345
1641571800000|2022-01-07 16:10:00|6606|6603|6604|6602|6610|6609|6602|6601|18159
1641572100000|2022-01-07 16:15:00|6605|6603|6608|6606|6610|6609|6603|6602|29287
1641572400000|2022-01-07 16:20:00|6607|6605|6608|6607|6610|6609|6604|6603|25811
1641572700000|2022-01-07 16:25:00|6607|6606|6613|6610|6616|6615|6607|6605|47715
1641801600000|2022-01-10 08:00:00|6647|6645|6629|6626|6657|6652|6626|6623|83091
1641801900000|2022-01-10 08:05:00|6630|6627|6628|6626|6640|6638|6620|6614|32045
1641802200000|2022-01-10 08:10:00|6629|6627|6626|6624|6639|6637|6621|6619|24174
1641802500000|2022-01-10 08:15:00|6627|6625|6626|6624|6634|6632|6620|6619|31475
1641802800000|2022-01-10 08:20:00|6625|6623|6620|6618|6625|6623|6608|6606|30431
1641803100000|2022-01-10 08:25:00|6621|6619|6625|6624|6627|6626|6613|6610|17291
1641803400000|2022-01-10 08:30:00|6624|6623|6615|6613|6625|6624|6613|6610|20617
1641803700000|2022-01-10 08:35:00|6616|6614|6596|6594|6618|6616|6593|6591|52287
1641804000000|2022-01-10 08:40:00|6595|6593|6610|6608|6616|6613|6592|6590|40923
1641804300000|2022-01-10 08:45:00|6609|6607|6602|6600|6609|6608|6600|6598|18579
1641804600000|2022-01-10 08:50:00|6603|6599|6599|6597|6605|6603|6596|6594|35636
1641804900000|2022-01-10 08:55:00|6600|6596|6602|6600|6612|6610|6598|6596|15408
1641805200000|2022-01-10 09:00:00|6601|6599|6598|6596|6603|6602|6596|6595|13706
1641805500000|2022-01-10 09:05:00|6599|6597|6600|6598|6607|6605|6597|6595|15260
1641805800000|2022-01-10 09:10:00|6599|6597|6600|6598|6608|6607|6597|6595|16398
1641806100000|2022-01-10 09:15:00|6601|6599|6597|6595|6604|6603|6593|6591|14575
1641806400000|2022-01-10 09:20:00|6598|6596|6604|6602|6607|6606|6597|6595|9265
1641806700000|2022-01-10 09:25:00|6603|6601|6617|6615|6621|6619|6603|6601|16296
1641807000000|2022-01-10 09:30:00|6618|6616|6612|6610|6621|6619|6612|6610|25248
1641807300000|2022-01-10 09:35:00|6613|6611|6612|6610|6616|6615|6607|6605|6535
1641807600000|2022-01-10 09:40:00|6613|6611|6619|6617|6619|6617|6610|6609|18502
1641807900000|2022-01-10 09:45:00|6618|6616|6595|6593|6619|6617|6595|6593|18738
1641808200000|2022-01-10 09:50:00|6596|6594|6593|6592|6599|6598|6588|6586|37349
1641808500000|2022-01-10 09:55:00|6592|6591|6595|6594|6597|6596|6592|6591|24475
1641808800000|2022-01-10 10:00:00|6596|6595|6603|6601|6610|6609|6595|6594|21043
1641809100000|2022-01-10 10:05:00|6602|6602|6614|6613|6615|6614|6601|6600|16086
1641809400000|2022-01-10 10:10:00|6615|6612|6625|6623|6626|6625|6612|6611|30830
1641809700000|2022-01-10 10:15:00|6626|6624|6626|6625|6627|6626|6620|6619|18332
1641810000000|2022-01-10 10:20:00|6627|6626|6619|6618|6627|6626|6616|6615|30266
1641810300000|2022-01-10 10:25:00|6620|6619|6622|6621|6626|6625|6618|6617|11270
1641810600000|2022-01-10 10:30:00|6621|6620|6618|6616|6622|6621|6613|6611|14165
1641810900000|2022-01-10 10:35:00|6619|6617|6612|6611|6620|6618|6612|6610|6673
1641811200000|2022-01-10 10:40:00|6613|6612|6602|6601|6613|6612|6602|6601|14559
1641811500000|2022-01-10 10:45:00|6603|6600|6605|6603|6609|6608|6600|6598|8738
1641811800000|2022-01-10 10:50:00|6604|6602|6608|6607|6610|6608|6602|6601|23302
1641812100000|2022-01-10 10:55:00|6607|6606|6610|6609|6613|6611|6607|6606|14255
1641812400000|2022-01-10 11:00:00|6609|6608|6609|6608|6612|6611|6605|6603|13767
1641812700000|2022-01-10 11:05:00|6610|6609|6612|6611|6614|6612|6609|6608|21426
1641813000000|2022-01-10 11:10:00|6613|6610|6611|6610|6615|6614|6607|6606|24762
1641813300000|2022-01-10 11:15:00|6610|6609|6608|6607|6612|6610|6604|6603|19528
1641813600000|2022-01-10 11:20:00|6609|6608|6602|6601|6610|6609|6600|6599|13709
1641813900000|2022-01-10 11:25:00|6603|6602|6609|6608|6609|6608|6602|6601|23158
1641814200000|2022-01-10 11:30:00|6610|6609|6621|6620|6629|6628|6607|6606|43875
1641814500000|2022-01-10 11:35:00|6622|6619|6624|6623|6630|6628|6616|6615|14178
1641814800000|2022-01-10 11:40:00|6625|6622|6628|6626|6630|6628|6620|6619|34044
1641815100000|2022-01-10 11:45:00|6629|6627|6633|6631|6636|6635|6624|6623|26446
1641815400000|2022-01-10 11:50:00|6634|6632|6635|6634|6639|6638|6632|6630|30920
1641815700000|2022-01-10 11:55:00|6636|6635|6632|6631|6637|6636|6630|6628|15694
1641816000000|2022-01-10 12:00:00|6633|6629|6630|6629|6636|6634|6629|6627|15772
1641816300000|2022-01-10 12:05:00|6629|6628|6622|6620|6635|6633|6618|6616|18634
1641816600000|2022-01-10 12:10:00|6621|6621|6626|6624|6629|6628|6615|6614|34828
1641816900000|2022-01-10 12:15:00|6625|6623|6619|6618|6626|6625|6619|6618|8725
1641817200000|2022-01-10 12:20:00|6618|6617|6625|6624|6626|6625|6617|6616|11938
1641817500000|2022-01-10 12:25:00|6624|6623|6624|6623|6626|6625|6619|6618|10104
1641817800000|2022-01-10 12:30:00|6623|6622|6616|6615|6625|6624|6614|6613|15588
1641818100000|2022-01-10 12:35:00|6617|6616|6610|6609|6617|6616|6609|6608|20632
1641818400000|2022-01-10 12:40:00|6611|6608|6618|6617|6619|6618|6610|6608|12053
1641818700000|2022-01-10 12:45:00|6619|6618|6616|6615|6622|6621|6614|6613|9368
1641819000000|2022-01-10 12:50:00|6617|6614|6614|6612|6619|6617|6609|6608|10154
1641819300000|2022-01-10 12:55:00|6615|6613|6617|6616|6617|6616|6613|6612|5564
1641819600000|2022-01-10 13:00:00|6616|6615|6610|6609|6617|6616|6608|6607|9466
1641819900000|2022-01-10 13:05:00|6609|6608|6618|6617|6621|6620|6605|6604|22166
1641820200000|2022-01-10 13:10:00|6617|6616|6622|6620|6622|6621|6613|6612|20039
1641820500000|2022-01-10 13:15:00|6621|6619|6630|6629|6630|6629|6620|6619|17589
1641820800000|2022-01-10 13:20:00|6629|6628|6631|6630|6635|6633|6628|6626|19301
1641821100000|2022-01-10 13:25:00|6632|6631|6629|6628|6638|6637|6628|6627|41277
1641821400000|2022-01-10 13:30:00|6630|6627|6629|6628|6632|6630|6625|6623|11373
1641821700000|2022-01-10 13:35:00|6628|6627|6630|6629|6632|6631|6627|6626|7430
1641822000000|2022-01-10 13:40:00|6629|6628|6632|6631|6633|6632|6628|6627|8398
1641822300000|2022-01-10 13:45:00|6631|6630|6633|6632|6639|6638|6631|6630|14091
1641822600000|2022-01-10 13:50:00|6634|6633|6629|6627|6635|6634|6626|6625|10879
1641822900000|2022-01-10 13:55:00|6628|6626|6629|6628|6630|6629|6625|6624|8402
1641823200000|2022-01-10 14:00:00|6630|6629|6630|6629|6631|6630|6626|6625|33645
1641823500000|2022-01-10 14:05:00|6632|6631|6642|6641|6644|6643|6629|6628|76944
1641823800000|2022-01-10 14:10:00|6643|6642|6642|6641|6651|6650|6641|6639|78154
1641824100000|2022-01-10 14:15:00|6643|6640|6649|6648|6652|6650|6641|6640|16018
1641824400000|2022-01-10 14:20:00|6648|6647|6643|6642|6650|6649|6642|6640|44439
1641824700000|2022-01-10 14:25:00|6642|6641|6647|6646|6648|6647|6642|6641|20010
1641825000000|2022-01-10 14:30:00|6648|6645|6643|6641|6651|6650|6639|6637|61172
1641825300000|2022-01-10 14:35:00|6642|6640|6641|6639|6642|6641|6631|6630|40524
1641825600000|2022-01-10 14:40:00|6640|6638|6645|6644|6647|6646|6634|6633|15954
1641825900000|2022-01-10 14:45:00|6644|6643|6633|6632|6649|6647|6633|6632|24869
1641826200000|2022-01-10 14:50:00|6632|6631|6633|6632|6638|6637|6627|6626|27835
1641826500000|2022-01-10 14:55:00|6632|6631|6643|6641|6645|6644|6632|6631|36813
1641826800000|2022-01-10 15:00:00|6642|6640|6618|6617|6643|6642|6618|6617|28240
1641827100000|2022-01-10 15:05:00|6619|6618|6631|6629|6635|6633|6614|6613|48089
1641827400000|2022-01-10 15:10:00|6630|6630|6620|6618|6631|6630|6615|6613|53173
1641827700000|2022-01-10 15:15:00|6619|6619|6608|6607|6624|6622|6607|6606|44208
1641828000000|2022-01-10 15:20:00|6609|6608|6611|6609|6618|6616|6604|6603|44065
1641828300000|2022-01-10 15:25:00|6610|6610|6613|6611|6616|6615|6607|6605|24195
1641828600000|2022-01-10 15:30:00|6612|6612|6616|6615|6624|6623|6611|6610|36579
1641828900000|2022-01-10 15:35:00|6617|6616|6616|6615|6620|6619|6612|6611|9716
1641829200000|2022-01-10 15:40:00|6617|6616|6609|6607|6618|6617|6607|6606|16449
1641829500000|2022-01-10 15:45:00|6608|6608|6608|6606|6612|6611|6603|6602|21040
1641829800000|2022-01-10 15:50:00|6607|6605|6603|6602|6608|6605|6592|6590|39739
1641830100000|2022-01-10 15:55:00|6602|6601|6602|6600|6607|6606|6596|6595|19894
1641830400000|2022-01-10 16:00:00|6601|6601|6608|6607|6608|6607|6598|6597|17719
1641830700000|2022-01-10 16:05:00|6609|6608|6610|6609|6613|6612|6605|6604|33277
1641831000000|2022-01-10 16:10:00|6609|6608|6609|6608|6617|6615|6607|6606|27224
1641831300000|2022-01-10 16:15:00|6608|6607|6623|6621|6623|6622|6603|6602|29292
1641831600000|2022-01-10 16:20:00|6622|6620|6622|6621|6624|6623|6617|6616|21699
1641831900000|2022-01-10 16:25:00|6621|6620|6615|6614|6627|6626|6612|6610|29313
1641888000000|2022-01-11 08:00:00|6664|6660|6661|6659|6680|6678|6648|6645|103529
1641888300000|2022-01-11 08:05:00|6662|6660|6670|6668|6670|6669|6652|6649|40490
1641888600000|2022-01-11 08:10:00|6672|6669|6678|6676|6684|6682|6660|6658|52946
1641888900000|2022-01-11 08:15:00|6679|6677|6662|6660|6680|6679|6660|6657|46132
1641889200000|2022-01-11 08:20:00|6660|6659|6686|6684|6694|6692|6654|6653|43933
1641889500000|2022-01-11 08:25:00|6685|6683|6685|6683|6687|6685|6673|6671|21227
1641889800000|2022-01-11 08:30:00|6684|6682|6681|6679|6687|6686|6675|6673|38573
1641890100000|2022-01-11 08:35:00|6680|6680|6697|6695|6703|6702|6680|6680|48140
1641890400000|2022-01-11 08:40:00|6698|6696|6692|6691|6702|6700|6684|6682|26826
1641890700000|2022-01-11 08:45:00|6691|6690|6704|6702|6709|6707|6691|6690|43209
1641891000000|2022-01-11 08:50:00|6705|6703|6709|6707|6715|6713|6700|6699|56671
1641891300000|2022-01-11 08:55:00|6710|6708|6710|6708|6717|6716|6706|6705|25173
1641891600000|2022-01-11 09:00:00|6709|6709|6726|6724|6726|6725|6707|6706|27209
1641891900000|2022-01-11 09:05:00|6725|6723|6711|6709|6725|6723|6708|6707|17880
1641892200000|2022-01-11 09:10:00|6710|6708|6701|6699|6711|6708|6696|6695|18587
1641892500000|2022-01-11 09:15:00|6700|6698|6700|6699|6700|6699|6692|6691|51272
1641892800000|2022-01-11 09:20:00|6701|6700|6699|6697|6702|6700|6691|6690|32601
1641893100000|2022-01-11 09:25:00|6698|6696|6698|6697|6703|6702|6695|6694|18967
1641893400000|2022-01-11 09:30:00|6699|6698|6695|6693|6700|6699|6692|6691|23533
1641893700000|2022-01-11 09:35:00|6696|6694|6694|6692|6699|6698|6689|6688|65001
1641894000000|2022-01-11 09:40:00|6693|6693|6686|6684|6695|6694|6684|6682|23617
1641894300000|2022-01-11 09:45:00|6685|6683|6683|6682|6690|6689|6681|6680|41427
1641894600000|2022-01-11 09:50:00|6684|6683|6688|6686|6688|6687|6679|6678|16678
1641894900000|2022-01-11 09:55:00|6689|6687|6677|6675|6690|6688|6675|6674|30614
1641895200000|2022-01-11 10:00:00|6678|6676|6684|6683|6685|6684|6671|6670|16430
1641895500000|2022-01-11 10:05:00|6683|6682|6685|6684|6685|6684|6679|6678|14858
1641895800000|2022-01-11 10:10:00|6686|6685|6685|6683|6691|6689|6684|6683|17691
1641896100000|2022-01-11 10:15:00|6684|6682|6696|6694|6697|6696|6681|6680|20090
1641896400000|2022-01-11 10:20:00|6695|6693|6694|6693|6699|6698|6691|6689|20018
1641896700000|2022-01-11 10:25:00|6695|6694|6696|6694|6700|6699|6693|6692|17731
1641897000000|2022-01-11 10:30:00|6697|6695|6698|6697|6705|6704|6694|6693|56376
1641897300000|2022-01-11 10:35:00|6697|6696|6685|6684|6698|6697|6684|6682|26485
1641897600000|2022-01-11 10:40:00|6686|6685|6694|6692|6695|6694|6685|6685|12502
1641897900000|2022-01-11 10:45:00|6693|6691|6697|6696|6698|6697|6692|6691|14116
1641898200000|2022-01-11 10:50:00|6698|6697|6694|6693|6703|6701|6693|6692|30323
1641898500000|2022-01-11 10:55:00|6693|6692|6696|6695|6699|6698|6693|6692|17088
1641898800000|2022-01-11 11:00:00|6695|6694|6701|6700|6703|6702|6692|6691|19117
1641899100000|2022-01-11 11:05:00|6700|6699|6692|6691|6700|6700|6687|6686|34432
1641899400000|2022-01-11 11:10:00|6691|6690|6690|6689|6695|6694|6686|6685|13092
1641899700000|2022-01-11 11:15:00|6689|6688|6681|6680|6691|6690|6679|6678|18663
1641900000000|2022-01-11 11:20:00|6682|6679|6682|6681|6687|6686|6680|6679|16292
1641900300000|2022-01-11 11:25:00|6683|6682|6683|6682|6686|6685|6681|6680|18163
1641900600000|2022-01-11 11:30:00|6684|6681|6675|6674|6684|6681|6673|6672|24930
1641900900000|2022-01-11 11:35:00|6674|6673|6682|6680|6684|6682|6672|6671|30528
1641901200000|2022-01-11 11:40:00|6681|6681|6686|6685|6687|6686|6681|6681|7830
1641901500000|2022-01-11 11:45:00|6687|6686|6686|6685|6690|6689|6684|6682|9212
1641901800000|2022-01-11 11:50:00|6685|6684|6688|6686|6688|6687|6683|6682|12186
1641902100000|2022-01-11 11:55:00|6687|6685|6683|6682|6688|6687|6682|6680|9460
1641902400000|2022-01-11 12:00:00|6682|6681|6681|6679|6688|6683|6677|6676|13309
1641902700000|2022-01-11 12:05:00|6680|6680|6683|6682|6684|6682|6677|6676|8368
1641903000000|2022-01-11 12:10:00|6684|6683|6682|6681|6687|6686|6681|6680|9105
1641903300000|2022-01-11 12:15:00|6683|6682|6688|6687|6688|6687|6682|6681|5518
1641903600000|2022-01-11 12:20:00|6689|6688|6695|6694|6695|6694|6687|6685|15343
1641903900000|2022-01-11 12:25:00|6696|6695|6696|6695|6697|6695|6693|6691|6609
1641904200000|2022-01-11 12:30:00|6695|6694|6694|6693|6696|6695|6690|6689|14187
1641904500000|2022-01-11 12:35:00|6695|6692|6703|6702|6705|6704|6695|6692|38177
1641904800000|2022-01-11 12:40:00|6704|6701|6700|6698|6705|6704|6696|6694|13394
1641905100000|2022-01-11 12:45:00|6701|6699|6698|6697|6701|6700|6695|6693|63831
1641905400000|2022-01-11 12:50:00|6697|6696|6698|6696|6699|6697|6689|6688|39019
1641905700000|2022-01-11 12:55:00|6697|6695|6697|6696|6701|6700|6695|6694|20740
1641906000000|2022-01-11 13:00:00|6698|6697|6702|6701|6704|6703|6695|6693|14309
1641906300000|2022-01-11 13:05:00|6703|6702|6702|6700|6706|6705|6698|6697|24924
1641906600000|2022-01-11 13:10:00|6701|6701|6697|6696|6706|6705|6696|6694|45242
1641906900000|2022-01-11 13:15:00|6698|6697|6696|6694|6699|6698|6694|6693|11729
1641907200000|2022-01-11 13:20:00|6695|6695|6695|6694|6698|6696|6693|6691|12204
1641907500000|2022-01-11 13:25:00|6696|6695|6698|6697|6700|6699|6695|6694|8779
1641907800000|2022-01-11 13:30:00|6697|6696|6697|6696|6700|6699|6696|6695|9051
1641908100000|2022-01-11 13:35:00|6698|6697|6703|6702|6704|6702|6697|6696|9330
1641908400000|2022-01-11 13:40:00|6704|6701|6702|6701|6704|6702|6697|6696|15505
1641908700000|2022-01-11 13:45:00|6701|6700|6701|6700|6703|6702|6699|6698|12234
1641909000000|2022-01-11 13:50:00|6702|6701|6694|6693|6702|6701|6691|6689|35202
1641909300000|2022-01-11 13:55:00|6695|6694|6691|6690|6697|6696|6689|6687|55024
1641909600000|2022-01-11 14:00:00|6692|6691|6692|6691|6696|6695|6691|6690|18597
1641909900000|2022-01-11 14:05:00|6691|6690|6690|6689|6696|6695|6687|6686|31138
1641910200000|2022-01-11 14:10:00|6689|6688|6683|6681|6690|6689|6680|6678|28587
1641910500000|2022-01-11 14:15:00|6682|6682|6684|6683|6685|6683|6681|6680|9332
1641910800000|2022-01-11 14:20:00|6683|6682|6678|6677|6683|6682|6676|6675|18528
1641911100000|2022-01-11 14:25:00|6677|6676|6676|6675|6678|6677|6673|6672|20820
1641911400000|2022-01-11 14:30:00|6675|6674|6666|6665|6683|6682|6665|6663|41619
1641911700000|2022-01-11 14:35:00|6667|6666|6671|6669|6671|6669|6656|6655|32559
1641912000000|2022-01-11 14:40:00|6670|6668|6667|6666|6671|6670|6663|6662|27948
1641912300000|2022-01-11 14:45:00|6666|6665|6669|6668|6670|6668|6662|6660|24669
1641912600000|2022-01-11 14:50:00|6668|6667|6671|6670|6682|6681|6666|6665|31066
1641912900000|2022-01-11 14:55:00|6670|6669|6666|6665|6671|6670|6663|6661|26095
1641913200000|2022-01-11 15:00:00|6665|6664|6671|6669|6675|6674|6663|6662|20702
1641913500000|2022-01-11 15:05:00|6670|6668|6663|6661|6670|6669|6663|6661|29480
1641913800000|2022-01-11 15:10:00|6662|6662|6663|6662|6669|6668|6656|6654|40597
1641914100000|2022-01-11 15:15:00|6664|6663|6657|6655|6666|6665|6654|6652|32211
1641914400000|2022-01-11 15:20:00|6658|6656|6656|6654|6661|6659|6654|6652|28289
1641914700000|2022-01-11 15:25:00|6657|6655|6665|6663|6665|6663|6651|6650|19815
1641915000000|2022-01-11 15:30:00|6666|6664|6658|6656|6667|6666|6654|6652|26523
1641915300000|2022-01-11 15:35:00|6657|6657|6663|6662|6666|6665|6654|6653|15114
1641915600000|2022-01-11 15:40:00|6662|6661|6659|6658|6666|6664|6655|6653|14629
1641915900000|2022-01-11 15:45:00|6660|6659|6662|6661|6665|6664|6659|6657|12802
1641916200000|2022-01-11 15:50:00|6663|6660|6666|6665|6666|6665|6660|6659|11882
1641916500000|2022-01-11 15:55:00|6667|6666|6673|6671|6677|6675|6666|6665|26018
1641916800000|2022-01-11 16:00:00|6672|6672|6680|6679|6682|6680|6669|6668|28895
1641917100000|2022-01-11 16:05:00|6681|6680|6670|6669|6681|6680|6669|6668|18980
1641917400000|2022-01-11 16:10:00|6671|6670|6670|6669|6672|6671|6664|6663|14275
1641917700000|2022-01-11 16:15:00|6669|6668|6674|6673|6674|6673|6669|6668|16191
1641918000000|2022-01-11 16:20:00|6673|6672|6673|6672|6677|6676|6671|6669|32741
1641918300000|2022-01-11 16:25:00|6674|6673|6678|6677|6679|6677|6672|6670|33050
1641974400000|2022-01-12 08:00:00|6699|6697|6699|6697|6718|6717|6698|6697|122886
1641974700000|2022-01-12 08:05:00|6698|6696|6733|6731|6734|6732|6693|6691|56512
1641975000000|2022-01-12 08:10:00|6734|6732|6724|6722|6735|6734|6722|6719|50040
1641975300000|2022-01-12 08:15:00|6725|6723|6726|6724|6735|6733|6723|6721|49514
1641975600000|2022-01-12 08:20:00|6725|6723|6725|6722|6735|6733|6723|6722|29198
1641975900000|2022-01-12 08:25:00|6726|6723|6707|6705|6726|6725|6705|6702|14751
1641976200000|2022-01-12 08:30:00|6706|6704|6706|6705|6719|6718|6703|6701|29844
1641976500000|2022-01-12 08:35:00|6705|6704|6711|6710|6714|6712|6705|6704|26139
1641976800000|2022-01-12 08:40:00|6710|6709|6706|6704|6712|6711|6699|6697|37492
1641977100000|2022-01-12 08:45:00|6705|6703|6706|6705|6709|6707|6703|6702|15551
1641977400000|2022-01-12 08:50:00|6707|6706|6707|6705|6709|6708|6700|6699|30208
1641977700000|2022-01-12 08:55:00|6706|6704|6705|6703|6710|6709|6703|6702|29484
1641978000000|2022-01-12 09:00:00|6704|6704|6719|6718|6719|6718|6695|6694|72491
1641978300000|2022-01-12 09:05:00|6720|6717|6716|6714|6722|6720|6714|6712|61111
1641978600000|2022-01-12 09:10:00|6715|6713|6715|6713|6719|6718|6711|6709|14384
1641978900000|2022-01-12 09:15:00|6714|6714|6716|6715|6718|6717|6710|6709|20281
1641979200000|2022-01-12 09:20:00|6717|6714|6710|6708|6719|6717|6704|6703|13880
1641979500000|2022-01-12 09:25:00|6711|6709|6711|6709|6713|6712|6707|6705|16242
1641979800000|2022-01-12 09:30:00|6710|6710|6700|6698|6716|6715|6699|6698|21007
1641980100000|2022-01-12 09:35:00|6699|6697|6697|6695|6702|6700|6695|6694|28563
1641980400000|2022-01-12 09:40:00|6698|6696|6710|6708|6712|6711|6698|6696|9216
1641980700000|2022-01-12 09:45:00|6709|6709|6710|6708|6711|6709|6706|6704|9185
1641981000000|2022-01-12 09:50:00|6709|6707|6704|6703|6710|6709|6700|6698|22452
1641981300000|2022-01-12 09:55:00|6705|6704|6696|6695|6707|6706|6695|6694|42947
1641981600000|2022-01-12 10:00:00|6697|6696|6688|6687|6697|6696|6688|6687|89938
1641981900000|2022-01-12 10:05:00|6689|6686|6687|6685|6691|6690|6683|6682|30813
1641982200000|2022-01-12 10:10:00|6686|6686|6678|6677|6690|6688|6678|6676|34830
1641982500000|2022-01-12 10:15:00|6677|6676|6664|6663|6677|6677|6660|6659|42683
1641982800000|2022-01-12 10:20:00|6663|6662|6673|6672|6677|6675|6660|6659|36356
1641983100000|2022-01-12 10:25:00|6674|6673|6680|6678|6681|6680|6673|6672|27064
1641983400000|2022-01-12 10:30:00|6679|6677|6669|6667|6679|6678|6663|6662|30772
1641983700000|2022-01-12 10:35:00|6668|6666|6669|6668|6672|6671|6665|6663|10531
1641984000000|2022-01-12 10:40:00|6668|6667|6669|6667|6675|6673|6666|6665|14728
1641984300000|2022-01-12 10:45:00|6668|6668|6672|6671|6675|6673|6668|6666|7797
1641984600000|2022-01-12 10:50:00|6671|6670|6670|6669|6677|6676|6670|6668|7166
1641984900000|2022-01-12 10:55:00|6669|6668|6670|6669|6673|6672|6669|6667|8252
1641985200000|2022-01-12 11:00:00|6671|6670|6674|6672|6674|6673|6667|6666|8780
1641985500000|2022-01-12 11:05:00|6673|6671|6680|6679|6680|6679|6672|6671|5346
1641985800000|2022-01-12 11:10:00|6681|6680|6673|6672|6683|6681|6672|6671|23648
1641986100000|2022-01-12 11:15:00|6674|6673|6679|6678|6681|6680|6672|6670|14257
1641986400000|2022-01-12 11:20:00|6678|6677|6693|6692|6693|6692|6678|6677|22445
1641986700000|2022-01-12 11:25:00|6692|6691|6686|6684|6693|6691|6685|6683|6695
1641987000000|2022-01-12 11:30:00|6685|6685|6681|6679|6686|6685|6679|6678|12583
1641987300000|2022-01-12 11:35:00|6682|6680|6681|6680|6685|6683|6677|6676|12054
1641987600000|2022-01-12 11:40:00|6680|6679|6673|6672|6681|6679|6673|6671|7707
1641987900000|2022-01-12 11:45:00|6672|6671|6669|6668|6672|6671|6668|6667|10855
1641988200000|2022-01-12 11:50:00|6668|6667|6673|6672|6677|6676|6667|6666|8254
1641988500000|2022-01-12 11:55:00|6674|6673|6671|6670|6677|6676|6671|6670|10496
1641988800000|2022-01-12 12:00:00|6677|6672|6680|6679|6680|6679|6670|6669|15174
1641989100000|2022-01-12 12:05:00|6679|6678|6676|6675|6684|6683|6676|6675|7110
1641989400000|2022-01-12 12:10:00|6677|6676|6679|6678|6681|6680|6675|6674|5999
1641989700000|2022-01-12 12:15:00|6680|6679|6680|6679|6683|6682|6677|6675|5085
1641990000000|2022-01-12 12:20:00|6681|6680|6680|6679|6683|6682|6678|6676|5428
1641990300000|2022-01-12 12:25:00|6679|6678|6678|6676|6681|6680|6678|6676|5209
1641990600000|2022-01-12 12:30:00|6677|6677|6673|6672|6679|6678|6672|6671|7528
1641990900000|2022-01-12 12:35:00|6672|6671|6677|6675|6678|6677|6669|6667|16506
1641991200000|2022-01-12 12:40:00|6678|6676|6688|6687|6690|6689|6678|6676|7645
1641991500000|2022-01-12 12:45:00|6689|6686|6686|6685|6689|6688|6685|6684|4382
1641991800000|2022-01-12 12:50:00|6685|6684|6689|6688|6694|6693|6684|6683|18483
1641992100000|2022-01-12 12:55:00|6688|6687|6692|6691|6693|6692|6686|6685|4658
1641992400000|2022-01-12 13:00:00|6691|6690|6694|6692|6695|6693|6691|6689|8947
1641992700000|2022-01-12 13:05:00|6693|6693|6690|6689|6695|6694|6689|6687|6678
1641993000000|2022-01-12 13:10:00|6691|6690|6693|6691|6694|6693|6690|6688|8534
1641993300000|2022-01-12 13:15:00|6694|6692|6695|6693|6695|6693|6690|6689|6858
1641993600000|2022-01-12 13:20:00|6694|6692|6694|6693|6697|6695|6691|6690|6748
1641993900000|2022-01-12 13:25:00|6695|6694|6697|6696|6700|6699|6694|6692|10730
1641994200000|2022-01-12 13:30:00|6696|6695|6699|6698|6707|6706|6694|6692|32395
1641994500000|2022-01-12 13:35:00|6700|6697|6714|6712|6717|6715|6700|6697|36499
1641994800000|2022-01-12 13:40:00|6715|6713|6706|6705|6717|6716|6704|6702|29627
1641995100000|2022-01-12 13:45:00|6705|6704|6682|6681|6705|6704|6679|6678|22608
1641995400000|2022-01-12 13:50:00|6683|6682|6683|6682|6687|6686|6676|6674|20185
1641995700000|2022-01-12 13:55:00|6682|6681|6688|6686|6689|6688|6682|6681|11004
1641996000000|2022-01-12 14:00:00|6687|6685|6694|6693|6699|6698|6684|6683|15021
1641996300000|2022-01-12 14:05:00|6695|6692|6697|6696|6702|6701|6693|6692|13124
1641996600000|2022-01-12 14:10:00|6696|6695|6694|6693|6702|6701|6694|6692|9071
1641996900000|2022-01-12 14:15:00|6693|6692|6690|6689|6696|6694|6685|6684|11248
1641997200000|2022-01-12 14:20:00|6689|6688|6690|6689|6694|6693|6687|6685|8282
1641997500000|2022-01-12 14:25:00|6689|6688|6694|6693|6694|6693|6689|6688|8586
1641997800000|2022-01-12 14:30:00|6695|6694|6691|6690|6700|6699|6691|6690|21003
1641998100000|2022-01-12 14:35:00|6690|6689|6700|6699|6700|6699|6685|6684|24122
1641998400000|2022-01-12 14:40:00|6701|6700|6700|6699|6708|6707|6696|6695|156044
1641998700000|2022-01-12 14:45:00|6701|6700|6712|6711|6713|6712|6698|6697|26476
1641999000000|2022-01-12 14:50:00|6711|6710|6715|6714|6719|6717|6708|6707|30694
1641999300000|2022-01-12 14:55:00|6716|6715|6714|6713|6719|6717|6711|6710|20192
1641999600000|2022-01-12 15:00:00|6715|6714|6705|6704|6717|6716|6701|6700|36842
1641999900000|2022-01-12 15:05:00|6706|6703|6712|6710|6713|6711|6700|6699|16947
1642000200000|2022-01-12 15:10:00|6713|6711|6708|6707|6715|6713|6707|6706|10847
1642000500000|2022-01-12 15:15:00|6707|6706|6694|6693|6708|6707|6694|6693|38600
1642000800000|2022-01-12 15:20:00|6695|6692|6692|6690|6695|6693|6687|6686|18382
1642001100000|2022-01-12 15:25:00|6691|6691|6690|6689|6696|6695|6686|6685|27796
1642001400000|2022-01-12 15:30:00|6691|6690|6698|6697|6699|6698|6690|6689|15336
1642001700000|2022-01-12 15:35:00|6699|6698|6692|6691|6702|6701|6691|6690|14196
1642002000000|2022-01-12 15:40:00|6693|6690|6687|6686|6694|6693|6684|6682|43998
1642002300000|2022-01-12 15:45:00|6688|6685|6694|6693|6697|6696|6684|6683|26756
1642002600000|2022-01-12 15:50:00|6695|6694|6698|6696|6703|6701|6694|6693|20402
1642002900000|2022-01-12 15:55:00|6697|6695|6698|6696|6699|6698|6693|6692|18673
1642003200000|2022-01-12 16:00:00|6697|6695|6692|6690|6701|6700|6690|6689|29400
1642003500000|2022-01-12 16:05:00|6691|6689|6687|6686|6691|6690|6678|6677|33923
1642003800000|2022-01-12 16:10:00|6686|6685|6683|6682|6692|6690|6682|6681|18526
1642004100000|2022-01-12 16:15:00|6682|6681|6676|6675|6684|6683|6673|6672|30150
1642004400000|2022-01-12 16:20:00|6675|6674|6673|6671|6678|6676|6668|6662|82512
1642004700000|2022-01-12 16:25:00|6672|6672|6681|6679|6683|6682|6672|6671|35037
1642060800000|2022-01-13 08:00:00|6690|6688|6679|6676|6710|6708|6678|6676|80938
1642061100000|2022-01-13 08:05:00|6680|6677|6694|6692|6700|6699|6669|6667|35689
1642061400000|2022-01-13 08:10:00|6693|6691|6680|6677|6701|6699|6679|6677|18185
1642061700000|2022-01-13 08:15:00|6679|6676|6671|6669|6683|6681|6670|6668|28171
1642062000000|2022-01-13 08:20:00|6670|6668|6674|6672|6681|6678|6664|6662|16211
1642062300000|2022-01-13 08:25:00|6673|6671|6691|6689|6694|6693|6672|6670|10274
1642062600000|2022-01-13 08:30:00|6692|6688|6692|6690|6698|6696|6688|6686|17524
1642062900000|2022-01-13 08:35:00|6691|6689|6694|6692|6694|6692|6687|6685|19146
1642063200000|2022-01-13 08:40:00|6695|6693|6698|6696|6704|6702|6692|6691|21807
1642063500000|2022-01-13 08:45:00|6697|6695|6703|6702|6704|6703|6690|6689|24540
1642063800000|2022-01-13 08:50:00|6704|6703|6700|6698|6704|6703|6692|6691|56884
1642064100000|2022-01-13 08:55:00|6699|6697|6703|6702|6707|6706|6698|6696|33916
1642064400000|2022-01-13 09:00:00|6704|6703|6695|6693|6706|6705|6691|6690|54199
1642064700000|2022-01-13 09:05:00|6694|6694|6697|6695|6701|6700|6694|6692|24324
1642065000000|2022-01-13 09:10:00|6696|6694|6687|6686|6696|6694|6687|6686|18936
1642065300000|2022-01-13 09:15:00|6686|6685|6677|6676|6686|6685|6677|6676|23632
1642065600000|2022-01-13 09:20:00|6676|6675|6672|6670|6678|6676|6664|6662|45318
1642065900000|2022-01-13 09:25:00|6673|6671|6677|6676|6678|6677|6665|6663|32225
1642066200000|2022-01-13 09:30:00|6676|6675|6679|6678|6682|6681|6676|6674|9338
1642066500000|2022-01-13 09:35:00|6678|6677|6675|6673|6680|6679|6669|6668|17927
1642066800000|2022-01-13 09:40:00|6674|6674|6681|6680|6684|6682|6673|6672|12368
1642067100000|2022-01-13 09:45:00|6680|6679|6689|6688|6690|6688|6680|6679|7891
1642067400000|2022-01-13 09:50:00|6688|6687|6693|6692|6693|6692|6687|6686|19059
1642067700000|2022-01-13 09:55:00|6692|6691|6698|6697|6699|6698|6691|6690|30445
1642068000000|2022-01-13 10:00:00|6699|6698|6700|6699|6701|6700|6696|6695|49195
1642068300000|2022-01-13 10:05:00|6699|6698|6697|6696|6704|6702|6696|6695|33029
1642068600000|2022-01-13 10:10:00|6696|6695|6701|6700|6707|6705|6696|6695|16236
1642068900000|2022-01-13 10:15:00|6700|6699|6707|6706|6708|6707|6698|6697|13391
1642069200000|2022-01-13 10:20:00|6706|6705|6703|6702|6706|6705|6698|6697|12603
1642069500000|2022-01-13 10:25:00|6702|6701|6700|6699|6706|6705|6700|6699|13549
1642069800000|2022-01-13 10:30:00|6699|6698|6702|6701|6704|6702|6698|6697|16706
1642070100000|2022-01-13 10:35:00|6703|6702|6700|6699|6705|6704|6699|6698|15975
1642070400000|2022-01-13 10:40:00|6701|6700|6701|6700|6705|6704|6700|6699|19169
1642070700000|2022-01-13 10:45:00|6702|6701|6696|6695|6702|6701|6695|6694|41195
1642071000000|2022-01-13 10:50:00|6695|6694|6696|6695|6697|6696|6695|6694|31657
1642071300000|2022-01-13 10:55:00|6697|6696|6701|6700|6701|6700|6697|6696|30104
1642071600000|2022-01-13 11:00:00|6702|6701|6707|6705|6707|6706|6701|6699|57186
1642071900000|2022-01-13 11:05:00|6706|6706|6712|6711|6713|6712|6706|6705|21989
1642072200000|2022-01-13 11:10:00|6711|6710|6708|6707|6712|6710|6705|6703|19169
1642072500000|2022-01-13 11:15:00|6709|6708|6713|6712|6715|6714|6709|6707|13874
1642072800000|2022-01-13 11:20:00|6714|6711|6709|6707|6714|6713|6708|6707|9914
1642073100000|2022-01-13 11:25:00|6708|6708|6710|6709|6713|6711|6708|6707|7915
1642073400000|2022-01-13 11:30:00|6711|6710|6709|6707|6714|6713|6707|6706|11646
1642073700000|2022-01-13 11:35:00|6708|6708|6703|6702|6709|6708|6703|6702|10257
1642074000000|2022-01-13 11:40:00|6702|6701|6703|6702|6707|6705|6701|6700|15767
1642074300000|2022-01-13 11:45:00|6702|6701|6706|6704|6707|6706|6696|6695|21147
1642074600000|2022-01-13 11:50:00|6707|6705|6698|6697|6707|6706|6696|6695|28283
1642074900000|2022-01-13 11:55:00|6699|6698|6699|6698|6706|6704|6694|6693|45188
1642075200000|2022-01-13 12:00:00|6698|6697|6700|6699|6704|6703|6696|6695|18318
1642075500000|2022-01-13 12:05:00|6701|6700|6708|6707|6709|6708|6701|6700|10267
1642075800000|2022-01-13 12:10:00|6707|6706|6704|6703|6711|6710|6704|6703|29254
1642076100000|2022-01-13 12:15:00|6705|6704|6705|6704|6707|6706|6702|6700|13058
1642076400000|2022-01-13 12:20:00|6704|6703|6703|6702|6706|6705|6701|6700|8236
1642076700000|2022-01-13 12:25:00|6704|6703|6707|6705|6708|6707|6704|6703|6519
1642077000000|2022-01-13 12:30:00|6706|6704|6714|6713|6714|6713|6705|6704|14440
1642077300000|2022-01-13 12:35:00|6713|6712|6715|6714|6717|6716|6713|6711|10630
1642077600000|2022-01-13 12:40:00|6714|6713|6709|6708|6716|6715|6709|6708|6503
1642077900000|2022-01-13 12:45:00|6710|6709|6710|6709|6712|6711|6707|6706|4549
1642078200000|2022-01-13 12:50:00|6711|6710|6715|6714|6715|6714|6710|6709|16043
1642078500000|2022-01-13 12:55:00|6716|6715|6719|6718|6720|6719|6715|6714|21155
1642078800000|2022-01-13 13:00:00|6720|6719|6718|6717|6724|6723|6717|6716|38779
1642079100000|2022-01-13 13:05:00|6717|6716|6714|6713|6719|6717|6710|6709|26401
1642079400000|2022-01-13 13:10:00|6715|6714|6724|6722|6724|6723|6715|6714|7737
1642079700000|2022-01-13 13:15:00|6723|6723|6724|6723|6728|6726|6723|6722|9860
1642080000000|2022-01-13 13:20:00|6725|6724|6724|6723|6725|6724|6721|6720|13922
1642080300000|2022-01-13 13:25:00|6723|6722|6725|6724|6728|6727|6723|6722|6812
1642080600000|2022-01-13 13:30:00|6724|6723|6734|6732|6738|6737|6724|6723|44152
1642080900000|2022-01-13 13:35:00|6733|6731|6735|6734|6737|6736|6729|6728|14967
1642081200000|2022-01-13 13:40:00|6734|6733|6737|6736|6740|6739|6733|6731|15815
1642081500000|2022-01-13 13:45:00|6738|6737|6739|6737|6742|6741|6737|6736|25550
1642081800000|2022-01-13 13:50:00|6738|6738|6741|6739|6742|6741|6736|6735|13228
1642082100000|2022-01-13 13:55:00|6743|6740|6746|6745|6747|6745|6738|6737|24688
1642082400000|2022-01-13 14:00:00|6745|6744|6742|6740|6746|6745|6737|6736|21069
1642082700000|2022-01-13 14:05:00|6741|6741|6753|6751|6753|6751|6741|6741|41525
1642083000000|2022-01-13 14:10:00|6752|6752|6745|6744|6753|6752|6745|6743|22109
1642083300000|2022-01-13 14:15:00|6744|6743|6746|6744|6749|6747|6742|6741|22731
1642083600000|2022-01-13 14:20:00|6745|6745|6743|6742|6746|6745|6740|6739|12896
1642083900000|2022-01-13 14:25:00|6742|6741|6737|6736|6743|6742|6736|6735|14175
1642084200000|2022-01-13 14:30:00|6738|6735|6742|6741|6746|6745|6732|6731|27099
1642084500000|2022-01-13 14:35:00|6743|6742|6742|6741|6748|6747|6738|6737|21983
1642084800000|2022-01-13 14:40:00|6741|6740|6742|6740|6745|6744|6734|6733|16767
1642085100000|2022-01-13 14:45:00|6741|6739|6747|6745|6750|6749|6739|6738|21559
1642085400000|2022-01-13 14:50:00|6748|6746|6747|6746|6750|6749|6744|6743|19524
1642085700000|2022-01-13 14:55:00|6746|6745|6747|6745|6754|6753|6745|6744|28431
1642086000000|2022-01-13 15:00:00|6748|6746|6751|6750|6756|6755|6745|6744|30610
1642086300000|2022-01-13 15:05:00|6752|6751|6739|6738|6754|6752|6737|6736|26235
1642086600000|2022-01-13 15:10:00|6738|6737|6741|6739|6748|6746|6735|6734|14120
1642086900000|2022-01-13 15:15:00|6740|6738|6735|6734|6741|6739|6730|6729|26127
1642087200000|2022-01-13 15:20:00|6734|6733|6742|6741|6745|6744|6732|6730|24369
1642087500000|2022-01-13 15:25:00|6741|6740|6740|6739|6746|6744|6736|6735|22118
1642087800000|2022-01-13 15:30:00|6739|6738|6742|6741|6746|6745|6737|6736|22827
1642088100000|2022-01-13 15:35:00|6741|6740|6738|6737|6742|6741|6735|6733|23745
1642088400000|2022-01-13 15:40:00|6737|6736|6733|6732|6742|6740|6732|6731|14597
1642088700000|2022-01-13 15:45:00|6734|6733|6742|6740|6744|6743|6732|6731|15479
1642089000000|2022-01-13 15:50:00|6741|6739|6740|6738|6742|6740|6732|6730|16726
1642089300000|2022-01-13 15:55:00|6741|6739|6749|6748|6753|6751|6741|6738|28052
1642089600000|2022-01-13 16:00:00|6750|6747|6740|6739|6750|6749|6740|6739|21376
1642089900000|2022-01-13 16:05:00|6739|6738|6738|6737|6745|6744|6737|6736|11340
1642090200000|2022-01-13 16:10:00|6737|6736|6742|6740|6744|6743|6735|6734|27065
1642090500000|2022-01-13 16:15:00|6741|6739|6747|6746|6747|6746|6740|6739|15061
1642090800000|2022-01-13 16:20:00|6748|6747|6749|6748|6753|6752|6748|6746|39083
1642091100000|2022-01-13 16:25:00|6750|6749|6747|6745|6754|6753|6746|6745|31443
1642147200000|2022-01-14 08:00:00|6739|6725|6747|6743|6753|6750|6727|6724|80767
1642147500000|2022-01-14 08:05:00|6746|6742|6747|6746|6756|6754|6741|6738|31684
1642147800000|2022-01-14 08:10:00|6746|6745|6762|6760|6764|6762|6739|6737|27442
1642148100000|2022-01-14 08:15:00|6763|6761|6762|6759|6781|6780|6761|6759|61115
1642148400000|2022-01-14 08:20:00|6761|6760|6771|6769|6779|6777|6757|6756|55949
1642148700000|2022-01-14 08:25:00|6772|6770|6774|6772|6777|6776|6769|6768|15624
1642149000000|2022-01-14 08:30:00|6775|6773|6768|6766|6777|6775|6765|6764|30508
1642149300000|2022-01-14 08:35:00|6769|6767|6777|6776|6783|6782|6769|6767|65607
1642149600000|2022-01-14 08:40:00|6776|6775|6779|6777|6781|6780|6770|6768|25237
1642149900000|2022-01-14 08:45:00|6778|6778|6771|6770|6786|6785|6771|6770|29701
1642150200000|2022-01-14 08:50:00|6772|6771|6770|6769|6778|6777|6760|6758|25479
1642150500000|2022-01-14 08:55:00|6771|6770|6770|6769|6773|6772|6761|6760|20455
1642150800000|2022-01-14 09:00:00|6769|6768|6783|6781|6786|6785|6768|6767|21069
1642151100000|2022-01-14 09:05:00|6782|6782|6796|6795|6796|6795|6781|6780|29919
1642151400000|2022-01-14 09:10:00|6795|6794|6803|6802|6804|6803|6792|6791|97028
1642151700000|2022-01-14 09:15:00|6802|6801|6801|6799|6803|6801|6792|6790|54057
1642152000000|2022-01-14 09:20:00|6800|6800|6797|6796|6801|6800|6791|6790|33841
1642152300000|2022-01-14 09:25:00|6798|6797|6808|6807|6809|6808|6794|6793|90011
1642152600000|2022-01-14 09:30:00|6807|6806|6801|6799|6807|6806|6799|6798|52033
1642152900000|2022-01-14 09:35:00|6802|6800|6795|6794|6803|6802|6789|6787|33862
1642153200000|2022-01-14 09:40:00|6796|6795|6795|6794|6798|6797|6793|6791|16987
1642153500000|2022-01-14 09:45:00|6796|6795|6795|6794|6799|6798|6794|6793|12259
1642153800000|2022-01-14 09:50:00|6796|6793|6793|6792|6797|6796|6787|6785|35915
1642154100000|2022-01-14 09:55:00|6794|6793|6793|6792|6797|6796|6792|6790|48488
1642154400000|2022-01-14 10:00:00|6794|6791|6786|6785|6797|6795|6785|6784|21926
1642154700000|2022-01-14 10:05:00|6785|6784|6785|6784|6793|6791|6782|6781|27574
1642155000000|2022-01-14 10:10:00|6786|6785|6792|6791|6794|6793|6785|6783|11009
1642155300000|2022-01-14 10:15:00|6793|6790|6790|6789|6793|6792|6787|6786|11278
1642155600000|2022-01-14 10:20:00|6789|6788|6792|6790|6795|6794|6789|6787|17945
1642155900000|2022-01-14 10:25:00|6791|6791|6789|6787|6793|6792|6787|6786|16289
1642156200000|2022-01-14 10:30:00|6788|6788|6784|6783|6789|6788|6783|6782|16895
1642156500000|2022-01-14 10:35:00|6783|6782|6793|6792|6793|6792|6779|6778|32622
1642156800000|2022-01-14 10:40:00|6792|6790|6793|6792|6795|6794|6786|6785|26623
1642157100000|2022-01-14 10:45:00|6794|6793|6789|6788|6797|6796|6788|6787|25788
1642157400000|2022-01-14 10:50:00|6790|6789|6789|6788|6793|6792|6788|6787|20203
1642157700000|2022-01-14 10:55:00|6790|6789|6788|6787|6793|6791|6786|6785|10639
1642158000000|2022-01-14 11:00:00|6789|6788|6792|6791|6793|6792|6788|6787|8023
1642158300000|2022-01-14 11:05:00|6793|6792|6792|6790|6795|6793|6789|6788|12498
1642158600000|2022-01-14 11:10:00|6791|6791|6793|6792|6794|6793|6789|6788|12993
1642158900000|2022-01-14 11:15:00|6792|6791|6793|6791|6794|6793|6790|6789|8154
1642159200000|2022-01-14 11:20:00|6792|6792|6794|6792|6795|6794|6791|6789|10180
1642159500000|2022-01-14 11:25:00|6793|6793|6798|6797|6800|6799|6793|6792|13815
1642159800000|2022-01-14 11:30:00|6800|6798|6812|6811|6812|6811|6799|6798|60979
1642160100000|2022-01-14 11:35:00|6813|6812|6807|6806|6814|6813|6806|6805|19703
1642160400000|2022-01-14 11:40:00|6806|6805|6807|6806|6809|6808|6803|6802|23753
1642160700000|2022-01-14 11:45:00|6806|6805|6796|6795|6807|6805|6794|6793|17876
1642161000000|2022-01-14 11:50:00|6797|6796|6799|6798|6801|6800|6795|6794|34327
1642161300000|2022-01-14 11:55:00|6800|6799|6798|6797|6802|6801|6791|6790|27285
1642161600000|2022-01-14 12:00:00|6800|6795|6781|6780|6800|6796|6781|6780|38780
1642161900000|2022-01-14 12:05:00|6782|6781|6769|6768|6783|6782|6766|6765|28722
1642162200000|2022-01-14 12:10:00|6770|6769|6776|6775|6777|6775|6769|6768|23613
1642162500000|2022-01-14 12:15:00|6777|6776|6781|6780|6783|6782|6775|6774|15767
1642162800000|2022-01-14 12:20:00|6780|6779|6777|6776|6781|6780|6775|6774|20365
1642163100000|2022-01-14 12:25:00|6776|6775|6762|6761|6776|6775|6761|6760|19000
1642163400000|2022-01-14 12:30:00|6761|6760|6768|6767|6770|6769|6760|6759|21615
1642163700000|2022-01-14 12:35:00|6767|6766|6762|6761|6769|6768|6762|6761|12123
1642164000000|2022-01-14 12:40:00|6763|6760|6759|6758|6763|6761|6757|6755|10004
1642164300000|2022-01-14 12:45:00|6760|6759|6761|6759|6763|6762|6758|6756|15526
1642164600000|2022-01-14 12:50:00|6760|6760|6760|6758|6762|6761|6756|6755|9083
1642164900000|2022-01-14 12:55:00|6761|6759|6754|6753|6763|6762|6752|6750|15014
1642165200000|2022-01-14 13:00:00|6755|6754|6753|6752|6756|6755|6744|6742|24416
1642165500000|2022-01-14 13:05:00|6754|6751|6751|6749|6754|6753|6747|6745|13785
1642165800000|2022-01-14 13:10:00|6750|6750|6749|6748|6751|6750|6746|6745|14054
1642166100000|2022-01-14 13:15:00|6750|6749|6745|6744|6756|6755|6745|6743|21328
1642166400000|2022-01-14 13:20:00|6746|6745|6745|6744|6749|6748|6741|6740|34410
1642166700000|2022-01-14 13:25:00|6744|6743|6753|6752|6754|6753|6743|6742|20772
1642167000000|2022-01-14 13:30:00|6754|6753|6747|6746|6754|6753|6745|6744|45578
1642167300000|2022-01-14 13:35:00|6746|6745|6750|6749|6751|6750|6745|6744|24142
1642167600000|2022-01-14 13:40:00|6751|6750|6753|6752|6762|6760|6750|6749|31834
1642167900000|2022-01-14 13:45:00|6754|6753|6746|6745|6757|6755|6742|6741|34954
1642168200000|2022-01-14 13:50:00|6745|6744|6745|6744|6747|6746|6738|6737|15785
1642168500000|2022-01-14 13:55:00|6746|6745|6744|6743|6746|6745|6738|6737|17636
1642168800000|2022-01-14 14:00:00|6743|6742|6748|6747|6748|6747|6740|6738|17001
1642169100000|2022-01-14 14:05:00|6749|6746|6757|6756|6761|6760|6747|6745|19197
1642169400000|2022-01-14 14:10:00|6758|6755|6757|6755|6760|6759|6754|6753|16738
1642169700000|2022-01-14 14:15:00|6756|6754|6755|6754|6761|6759|6754|6753|14157
1642170000000|2022-01-14 14:20:00|6756|6755|6760|6759|6762|6760|6756|6755|12114
1642170300000|2022-01-14 14:25:00|6759|6758|6756|6755|6763|6761|6756|6755|12596
1642170600000|2022-01-14 14:30:00|6755|6754|6759|6758|6765|6764|6753|6752|18498
1642170900000|2022-01-14 14:35:00|6758|6757|6779|6777|6780|6779|6758|6757|35796
1642171200000|2022-01-14 14:40:00|6778|6778|6777|6776|6780|6779|6770|6768|22133
1642171500000|2022-01-14 14:45:00|6778|6777|6776|6774|6783|6781|6775|6774|22978
1642171800000|2022-01-14 14:50:00|6775|6775|6787|6786|6790|6788|6774|6773|24154
1642172100000|2022-01-14 14:55:00|6788|6787|6781|6780|6788|6787|6780|6779|35166
1642172400000|2022-01-14 15:00:00|6782|6781|6791|6790|6791|6790|6773|6772|31960
1642172700000|2022-01-14 15:05:00|6792|6791|6794|6792|6797|6796|6789|6788|69346
1642173000000|2022-01-14 15:10:00|6793|6791|6783|6782|6794|6791|6783|6782|34190
1642173300000|2022-01-14 15:15:00|6784|6783|6790|6789|6792|6791|6783|6782|31216
1642173600000|2022-01-14 15:20:00|6791|6788|6772|6771|6791|6789|6771|6770|20063
1642173900000|2022-01-14 15:25:00|6771|6770|6782|6781|6785|6783|6771|6770|15383
1642174200000|2022-01-14 15:30:00|6781|6780|6782|6781|6785|6784|6777|6775|15927
1642174500000|2022-01-14 15:35:00|6781|6780|6780|6778|6785|6784|6775|6774|19977
1642174800000|2022-01-14 15:40:00|6779|6777|6775|6774|6781|6780|6773|6772|25086
1642175100000|2022-01-14 15:45:00|6774|6773|6779|6778|6780|6779|6772|6770|13039
1642175400000|2022-01-14 15:50:00|6778|6777|6778|6777|6780|6779|6774|6773|21533
1642175700000|2022-01-14 15:55:00|6777|6776|6780|6779|6783|6782|6774|6773|22320
1642176000000|2022-01-14 16:00:00|6779|6778|6781|6780|6782|6781|6773|6772|18259
1642176300000|2022-01-14 16:05:00|6780|6779|6775|6774|6780|6779|6774|6773|31967
1642176600000|2022-01-14 16:10:00|6776|6775|6781|6780|6785|6784|6775|6774|54010
1642176900000|2022-01-14 16:15:00|6782|6781|6782|6781|6784|6783|6780|6779|37511
1642177200000|2022-01-14 16:20:00|6781|6780|6785|6784|6785|6784|6775|6774|44881
1642177500000|2022-01-14 16:25:00|6784|6783|6782|6780|6792|6791|6776|6775|45509
1642406400000|2022-01-17 08:00:00|6824|6822|6808|6805|6842|6840|6804|6803|50897
1642406700000|2022-01-17 08:05:00|6807|6804|6827|6824|6828|6825|6799|6794|33460
1642407000000|2022-01-17 08:10:00|6826|6825|6812|6811|6827|6825|6807|6804|25728
1642407300000|2022-01-17 08:15:00|6813|6810|6812|6810|6815|6813|6807|6805|17682
1642407600000|2022-01-17 08:20:00|6811|6809|6814|6812|6814|6813|6802|6800|35042
1642407900000|2022-01-17 08:25:00|6815|6813|6825|6823|6829|6828|6810|6809|30902
1642408200000|2022-01-17 08:30:00|6826|6824|6830|6829|6833|6831|6819|6817|32620
1642408500000|2022-01-17 08:35:00|6829|6828|6830|6829|6832|6831|6821|6820|25202
1642408800000|2022-01-17 08:40:00|6831|6828|6835|6834|6835|6834|6824|6822|19341
1642409100000|2022-01-17 08:45:00|6836|6835|6828|6827|6836|6835|6828|6827|21120
1642409400000|2022-01-17 08:50:00|6827|6826|6829|6828|6836|6835|6827|6826|31010
1642409700000|2022-01-17 08:55:00|6830|6829|6835|6833|6835|6834|6826|6825|22669
1642410000000|2022-01-17 09:00:00|6834|6834|6827|6826|6836|6835|6826|6825|19700
1642410300000|2022-01-17 09:05:00|6826|6825|6819|6818|6827|6826|6813|6811|23544
1642410600000|2022-01-17 09:10:00|6820|6819|6824|6823|6825|6824|6817|6815|14438
1642410900000|2022-01-17 09:15:00|6823|6822|6824|6823|6825|6824|6820|6819|20596
1642411200000|2022-01-17 09:20:00|6823|6822|6829|6827|6831|6830|6821|6820|22646
1642411500000|2022-01-17 09:25:00|6828|6828|6829|6828|6830|6829|6821|6820|25451
1642411800000|2022-01-17 09:30:00|6830|6829|6825|6823|6833|6832|6825|6823|17568
1642412100000|2022-01-17 09:35:00|6826|6824|6821|6820|6826|6825|6817|6816|14839
1642412400000|2022-01-17 09:40:00|6822|6821|6824|6823|6824|6823|6819|6818|18353
1642412700000|2022-01-17 09:45:00|6823|6822|6823|6822|6828|6827|6822|6821|20237
1642413000000|2022-01-17 09:50:00|6824|6821|6821|6820|6824|6823|6816|6815|27035
1642413300000|2022-01-17 09:55:00|6820|6819|6825|6824|6830|6829|6818|6816|35945
1642413600000|2022-01-17 10:00:00|6826|6825|6828|6827|6828|6827|6822|6820|13898
1642413900000|2022-01-17 10:05:00|6829|6828|6835|6833|6835|6834|6828|6827|19031
1642414200000|2022-01-17 10:10:00|6836|6834|6833|6832|6840|6838|6831|6829|24304
1642414500000|2022-01-17 10:15:00|6832|6831|6843|6841|6845|6843|6832|6831|20600
1642414800000|2022-01-17 10:20:00|6842|6842|6843|6841|6845|6844|6839|6838|11827
1642415100000|2022-01-17 10:25:00|6842|6842|6842|6840|6843|6842|6838|6837|13146
1642415400000|2022-01-17 10:30:00|6841|6839|6847|6845|6847|6846|6840|6839|23074
1642415700000|2022-01-17 10:35:00|6846|6846|6825|6824|6848|6847|6824|6823|37834
1642416000000|2022-01-17 10:40:00|6824|6823|6817|6816|6824|6823|6808|6807|38550
1642416300000|2022-01-17 10:45:00|6818|6817|6818|6816|6822|6821|6815|6813|18648
1642416600000|2022-01-17 10:50:00|6817|6817|6822|6821|6825|6824|6815|6814|19750
1642416900000|2022-01-17 10:55:00|6823|6822|6829|6827|6829|6828|6823|6821|13437
1642417200000|2022-01-17 11:00:00|6828|6828|6830|6829|6832|6831|6826|6825|15961
1642417500000|2022-01-17 11:05:00|6831|6830|6833|6832|6835|6833|6830|6829|10595
1642417800000|2022-01-17 11:10:00|6834|6833|6837|6836|6840|6839|6833|6831|13247
1642418100000|2022-01-17 11:15:00|6836|6835|6839|6837|6840|6839|6836|6835|15187
1642418400000|2022-01-17 11:20:00|6838|6838|6841|6840|6843|6842|6838|6837|24242
1642418700000|2022-01-17 11:25:00|6840|6839|6839|6838|6842|6841|6837|6836|18869
1642419000000|2022-01-17 11:30:00|6840|6839|6842|6840|6843|6842|6839|6838|14807
1642419300000|2022-01-17 11:35:00|6841|6841|6843|6842|6846|6845|6841|6840|8119
1642419600000|2022-01-17 11:40:00|6842|6841|6842|6840|6843|6842|6836|6835|30735
1642419900000|2022-01-17 11:45:00|6843|6841|6842|6841|6846|6845|6841|6840|8511
1642420200000|2022-01-17 11:50:00|6843|6842|6843|6842|6845|6844|6840|6839|13404
1642420500000|2022-01-17 11:55:00|6844|6841|6842|6841|6845|6844|6842|6841|11631
1642420800000|2022-01-17 12:00:00|6843|6840|6841|6840|6845|6844|6841|6840|7783
1642421100000|2022-01-17 12:05:00|6840|6839|6841|6840|6844|6843|6839|6838|23729
1642421400000|2022-01-17 12:10:00|6840|6839|6834|6833|6843|6841|6833|6832|22017
1642421700000|2022-01-17 12:15:00|6833|6832|6835|6834|6838|6837|6832|6830|10363
1642422000000|2022-01-17 12:20:00|6836|6835|6839|6838|6841|6839|6836|6834|17334
1642422300000|2022-01-17 12:25:00|6840|6839|6846|6845|6847|6846|6839|6837|16504
1642422600000|2022-01-17 12:30:00|6845|6844|6842|6840|6846|6845|6840|6839|19331
1642422900000|2022-01-17 12:35:00|6841|6839|6845|6843|6845|6844|6840|6839|10108
1642423200000|2022-01-17 12:40:00|6844|6844|6842|6841|6844|6844|6840|6839|13147
1642423500000|2022-01-17 12:45:00|6843|6842|6841|6840|6843|6842|6840|6839|12249
1642423800000|2022-01-17 12:50:00|6840|6839|6838|6836|6842|6841|6837|6836|11842
1642424100000|2022-01-17 12:55:00|6837|6835|6837|6836|6841|6839|6835|6834|14317
1642424400000|2022-01-17 13:00:00|6838|6837|6841|6840|6842|6841|6837|6836|13998
1642424700000|2022-01-17 13:05:00|6840|6839|6839|6838|6842|6841|6836|6835|16116
1642425000000|2022-01-17 13:10:00|6838|6837|6837|6836|6839|6838|6835|6834|8620
1642425300000|2022-01-17 13:15:00|6838|6835|6836|6835|6838|6836|6833|6831|12581
1642425600000|2022-01-17 13:20:00|6835|6834|6830|6829|6835|6834|6829|6828|7776
1642425900000|2022-01-17 13:25:00|6831|6830|6825|6824|6834|6833|6825|6824|8794
1642426200000|2022-01-17 13:30:00|6824|6823|6829|6828|6829|6828|6822|6821|20802
1642426500000|2022-01-17 13:35:00|6828|6827|6827|6826|6831|6829|6827|6826|30169
1642426800000|2022-01-17 13:40:00|6828|6827|6828|6827|6831|6830|6827|6826|21878
1642427100000|2022-01-17 13:45:00|6827|6826|6829|6828|6830|6828|6827|6826|16397
1642427400000|2022-01-17 13:50:00|6828|6827|6828|6827|6830|6829|6825|6823|23207
1642427700000|2022-01-17 13:55:00|6827|6826|6828|6827|6831|6830|6827|6826|21981
1642428000000|2022-01-17 14:00:00|6829|6828|6829|6827|6830|6829|6827|6826|10680
1642428300000|2022-01-17 14:05:00|6830|6828|6830|6829|6832|6831|6828|6827|23611
1642428600000|2022-01-17 14:10:00|6829|6828|6828|6826|6829|6828|6826|6825|12776
1642428900000|2022-01-17 14:15:00|6829|6827|6826|6825|6829|6828|6824|6823|20691
1642429200000|2022-01-17 14:20:00|6825|6824|6826|6825|6828|6826|6819|6818|42941
1642429500000|2022-01-17 14:25:00|6829|6826|6831|6830|6833|6832|6826|6825|28389
1642429800000|2022-01-17 14:30:00|6832|6831|6830|6829|6835|6833|6827|6826|17415
1642430100000|2022-01-17 14:35:00|6829|6828|6827|6826|6830|6829|6825|6824|16309
1642430400000|2022-01-17 14:40:00|6828|6827|6827|6826|6830|6829|6826|6825|10439
1642430700000|2022-01-17 14:45:00|6828|6827|6813|6811|6829|6828|6811|6810|39066
1642431000000|2022-01-17 14:50:00|6812|6812|6817|6816|6817|6816|6810|6809|22914
1642431300000|2022-01-17 14:55:00|6816|6815|6824|6823|6824|6823|6814|6813|33749
1642431600000|2022-01-17 15:00:00|6825|6824|6824|6822|6827|6825|6820|6819|22063
1642431900000|2022-01-17 15:05:00|6823|6823|6816|6815|6825|6824|6816|6815|22704
1642432200000|2022-01-17 15:10:00|6815|6814|6815|6813|6819|6817|6811|6810|18918
1642432500000|2022-01-17 15:15:00|6814|6814|6821|6820|6821|6820|6813|6812|14279
1642432800000|2022-01-17 15:20:00|6822|6821|6821|6820|6823|6822|6819|6818|11865
1642433100000|2022-01-17 15:25:00|6820|6819|6813|6812|6820|6819|6813|6812|7800
1642433400000|2022-01-17 15:30:00|6814|6813|6812|6811|6814|6813|6808|6807|30753
1642433700000|2022-01-17 15:35:00|6813|6812|6817|6815|6817|6815|6812|6810|13965
1642434000000|2022-01-17 15:40:00|6816|6814|6818|6817|6818|6817|6812|6811|21138
1642434300000|2022-01-17 15:45:00|6817|6816|6819|6818|6821|6820|6816|6815|12059
1642434600000|2022-01-17 15:50:00|6820|6817|6822|6821|6823|6821|6818|6816|9379
1642434900000|2022-01-17 15:55:00|6823|6823|6832|6831|6832|6831|6822|6823|56610
1642435200000|2022-01-17 16:00:00|6833|6832|6830|6828|6835|6834|6829|6828|27380
1642435500000|2022-01-17 16:05:00|6829|6829|6824|6822|6830|6829|6821|6820|24000
1642435800000|2022-01-17 16:10:00|6823|6823|6822|6821|6824|6823|6819|6818|28248
1642436100000|2022-01-17 16:15:00|6823|6820|6820|6819|6823|6822|6819|6817|9768
1642436400000|2022-01-17 16:20:00|6821|6820|6820|6818|6824|6823|6817|6816|22198
1642436700000|2022-01-17 16:25:00|6821|6819|6820|6818|6822|6821|6818|6816|16611
1642492800000|2022-01-18 08:00:00|6799|6790|6809|6806|6819|6814|6794|6781|79135
1642493100000|2022-01-18 08:05:00|6808|6805|6823|6820|6825|6822|6800|6797|20449
1642493400000|2022-01-18 08:10:00|6822|6819|6794|6791|6822|6820|6790|6787|31330
1642493700000|2022-01-18 08:15:00|6793|6790|6788|6787|6798|6796|6785|6783|26333
1642494000000|2022-01-18 08:20:00|6789|6788|6778|6776|6796|6795|6770|6768|44723
1642494300000|2022-01-18 08:25:00|6777|6775|6791|6789|6792|6791|6775|6773|20105
1642494600000|2022-01-18 08:30:00|6790|6788|6800|6798|6802|6800|6789|6787|108156
1642494900000|2022-01-18 08:35:00|6799|6797|6806|6805|6809|6807|6794|6793|29698
1642495200000|2022-01-18 08:40:00|6805|6804|6807|6806|6814|6812|6803|6802|17919
1642495500000|2022-01-18 08:45:00|6808|6805|6813|6811|6818|6817|6800|6798|27783
1642495800000|2022-01-18 08:50:00|6812|6812|6820|6818|6822|6820|6807|6805|34460
1642496100000|2022-01-18 08:55:00|6819|6819|6816|6815|6824|6822|6808|6807|23377
1642496400000|2022-01-18 09:00:00|6817|6816|6806|6805|6819|6817|6803|6802|34224
1642496700000|2022-01-18 09:05:00|6807|6806|6796|6794|6809|6807|6791|6790|55387
1642497000000|2022-01-18 09:10:00|6795|6795|6792|6791|6803|6801|6791|6790|26767
1642497300000|2022-01-18 09:15:00|6791|6790|6777|6776|6792|6790|6775|6774|34588
1642497600000|2022-01-18 09:20:00|6778|6777|6770|6768|6780|6778|6767|6765|29083
1642497900000|2022-01-18 09:25:00|6771|6769|6760|6759|6771|6770|6759|6758|31467
1642498200000|2022-01-18 09:30:00|6759|6758|6757|6756|6769|6767|6755|6753|29776
1642498500000|2022-01-18 09:35:00|6756|6755|6748|6747|6761|6760|6743|6742|48476
1642498800000|2022-01-18 09:40:00|6749|6746|6749|6747|6750|6749|6740|6738|24003
1642499100000|2022-01-18 09:45:00|6748|6748|6757|6756|6761|6759|6741|6740|28200
1642499400000|2022-01-18 09:50:00|6758|6757|6775|6774|6778|6776|6756|6755|32644
1642499700000|2022-01-18 09:55:00|6776|6775|6763|6761|6778|6776|6762|6760|37403
1642500000000|2022-01-18 10:00:00|6762|6762|6770|6768|6776|6774|6762|6762|20405
1642500300000|2022-01-18 10:05:00|6769|6767|6776|6774|6777|6775|6759|6758|19536
1642500600000|2022-01-18 10:10:00|6775|6775|6781|6779|6785|6784|6775|6775|14783
1642500900000|2022-01-18 10:15:00|6780|6778|6782|6780|6783|6782|6779|6777|8136
1642501200000|2022-01-18 10:20:00|6781|6781|6787|6785|6787|6786|6781|6780|14420
1642501500000|2022-01-18 10:25:00|6786|6786|6807|6806|6812|6810|6786|6785|41734
1642501800000|2022-01-18 10:30:00|6808|6807|6804|6802|6813|6811|6800|6798|13357
1642502100000|2022-01-18 10:35:00|6805|6803|6800|6799|6805|6804|6796|6795|30753
1642502400000|2022-01-18 10:40:00|6799|6798|6800|6798|6800|6799|6794|6792|11965
1642502700000|2022-01-18 10:45:00|6799|6797|6801|6800|6805|6803|6794|6792|20017
1642503000000|2022-01-18 10:50:00|6800|6799|6803|6802|6806|6805|6799|6797|10712
1642503300000|2022-01-18 10:55:00|6802|6801|6801|6800|6805|6804|6800|6799|13586
1642503600000|2022-01-18 11:00:00|6800|6799|6790|6789|6805|6803|6790|6789|7653
1642503900000|2022-01-18 11:05:00|6791|6790|6794|6793|6795|6794|6789|6788|12286
1642504200000|2022-01-18 11:10:00|6793|6792|6793|6792|6796|6795|6791|6790|7404
1642504500000|2022-01-18 11:15:00|6794|6793|6807|6806|6809|6807|6794|6792|29249
1642504800000|2022-01-18 11:20:00|6808|6807|6801|6799|6808|6807|6800|6798|10100
1642505100000|2022-01-18 11:25:00|6800|6800|6805|6804|6806|6804|6800|6798|7792
1642505400000|2022-01-18 11:30:00|6804|6803|6813|6811|6814|6813|6802|6800|9400
1642505700000|2022-01-18 11:35:00|6812|6810|6811|6810|6813|6812|6807|6806|13065
1642506000000|2022-01-18 11:40:00|6810|6809|6807|6806|6812|6811|6807|6806|4046
1642506300000|2022-01-18 11:45:00|6808|6805|6801|6800|6810|6809|6801|6800|14445
1642506600000|2022-01-18 11:50:00|6800|6799|6794|6793|6800|6799|6793|6791|9875
1642506900000|2022-01-18 11:55:00|6793|6792|6792|6790|6797|6796|6788|6787|9471
1642507200000|2022-01-18 12:00:00|6790|6787|6791|6789|6795|6794|6790|6787|9415
1642507500000|2022-01-18 12:05:00|6792|6790|6791|6790|6793|6792|6789|6788|15240
1642507800000|2022-01-18 12:10:00|6790|6789|6779|6777|6790|6789|6779|6777|15716
1642508100000|2022-01-18 12:15:00|6780|6778|6780|6779|6784|6783|6777|6776|12351
1642508400000|2022-01-18 12:20:00|6781|6780|6780|6779|6786|6785|6776|6775|14236
1642508700000|2022-01-18 12:25:00|6781|6780|6793|6791|6793|6791|6780|6779|11644
1642509000000|2022-01-18 12:30:00|6792|6790|6783|6781|6793|6791|6783|6781|7427
1642509300000|2022-01-18 12:35:00|6784|6782|6791|6789|6792|6791|6777|6776|8553
1642509600000|2022-01-18 12:40:00|6792|6790|6788|6786|6793|6791|6785|6783|6660
1642509900000|2022-01-18 12:45:00|6789|6787|6792|6790|6797|6796|6787|6786|11570
1642510200000|2022-01-18 12:50:00|6791|6791|6795|6794|6799|6798|6791|6791|6197
1642510500000|2022-01-18 12:55:00|6794|6793|6795|6794|6798|6796|6793|6791|4621
1642510800000|2022-01-18 13:00:00|6794|6793|6798|6796|6800|6799|6794|6793|13573
1642511100000|2022-01-18 13:05:00|6797|6797|6804|6803|6804|6803|6797|6796|9148
1642511400000|2022-01-18 13:10:00|6803|6802|6798|6797|6803|6802|6796|6795|9119
1642511700000|2022-01-18 13:15:00|6797|6796|6792|6790|6797|6796|6785|6784|6437
1642512000000|2022-01-18 13:20:00|6791|6789|6790|6789|6793|6792|6786|6785|12034
1642512300000|2022-01-18 13:25:00|6791|6790|6792|6791|6798|6796|6791|6790|8237
1642512600000|2022-01-18 13:30:00|6793|6792|6793|6792|6799|6798|6792|6792|13570
1642512900000|2022-01-18 13:35:00|6792|6791|6798|6796|6799|6797|6791|6790|14592
1642513200000|2022-01-18 13:40:00|6799|6797|6797|6796|6803|6801|6795|6793|14219
1642513500000|2022-01-18 13:45:00|6798|6797|6803|6802|6805|6804|6796|6795|24335
1642513800000|2022-01-18 13:50:00|6802|6801|6807|6805|6808|6806|6801|6800|8400
1642514100000|2022-01-18 13:55:00|6806|6806|6806|6805|6808|6807|6804|6803|14506
1642514400000|2022-01-18 14:00:00|6807|6806|6803|6802|6808|6806|6802|6801|24729
1642514700000|2022-01-18 14:05:00|6804|6803|6799|6798|6805|6803|6799|6798|26495
1642515000000|2022-01-18 14:10:00|6800|6799|6801|6800|6803|6801|6797|6796|15386
1642515300000|2022-01-18 14:15:00|6802|6801|6805|6804|6807|6805|6802|6800|11039
1642515600000|2022-01-18 14:20:00|6804|6803|6801|6800|6805|6804|6800|6799|18913
1642515900000|2022-01-18 14:25:00|6802|6799|6797|6796|6802|6801|6795|6794|31776
1642516200000|2022-01-18 14:30:00|6801|6800|6792|6791|6802|6801|6787|6786|16063
1642516500000|2022-01-18 14:35:00|6791|6790|6785|6783|6792|6791|6774|6773|36314
1642516800000|2022-01-18 14:40:00|6784|6782|6800|6799|6800|6799|6778|6776|34565
1642517100000|2022-01-18 14:45:00|6799|6798|6800|6799|6807|6806|6796|6795|24958
1642517400000|2022-01-18 14:50:00|6799|6798|6804|6803|6807|6805|6797|6795|18930
1642517700000|2022-01-18 14:55:00|6803|6802|6803|6801|6804|6802|6792|6790|22617
1642518000000|2022-01-18 15:00:00|6802|6800|6805|6803|6807|6805|6798|6796|12011
1642518300000|2022-01-18 15:05:00|6804|6802|6803|6801|6807|6805|6798|6796|22348
1642518600000|2022-01-18 15:10:00|6802|6802|6796|6794|6809|6808|6795|6794|14849
1642518900000|2022-01-18 15:15:00|6795|6795|6799|6798|6805|6803|6795|6794|22153
1642519200000|2022-01-18 15:20:00|6798|6797|6795|6794|6800|6798|6790|6788|33900
1642519500000|2022-01-18 15:25:00|6796|6795|6800|6799|6800|6799|6789|6788|25742
1642519800000|2022-01-18 15:30:00|6799|6798|6791|6790|6799|6798|6786|6785|20007
1642520100000|2022-01-18 15:35:00|6790|6789|6797|6795|6798|6797|6790|6789|18002
1642520400000|2022-01-18 15:40:00|6796|6794|6810|6809|6813|6811|6796|6794|23905
1642520700000|2022-01-18 15:45:00|6811|6810|6808|6807|6814|6813|6805|6804|17832
1642521000000|2022-01-18 15:50:00|6809|6808|6796|6795|6810|6808|6794|6793|23457
1642521300000|2022-01-18 15:55:00|6795|6794|6804|6803|6805|6804|6795|6794|12534
1642521600000|2022-01-18 16:00:00|6805|6804|6808|6807|6809|6808|6801|6800|19697
1642521900000|2022-01-18 16:05:00|6809|6808|6799|6798|6811|6810|6798|6796|14013
1642522200000|2022-01-18 16:10:00|6800|6799|6806|6805|6808|6807|6797|6796|13585
1642522500000|2022-01-18 16:15:00|6807|6806|6807|6806|6811|6810|6805|6804|23887
1642522800000|2022-01-18 16:20:00|6806|6802|6794|6793|6806|6805|6791|6788|94439
1642523100000|2022-01-18 16:25:00|6793|6792|6795|6793|6801|6800|6789|6788|29163
1642579200000|2022-01-19 08:00:00|6720|6717|6713|6710|6743|6741|6708|6703|105807
1642579500000|2022-01-19 08:05:00|6712|6709|6755|6752|6758|6755|6708|6705|33846
1642579800000|2022-01-19 08:10:00|6754|6753|6749|6747|6764|6762|6745|6744|28784
1642580100000|2022-01-19 08:15:00|6750|6748|6764|6762|6765|6764|6749|6747|29622
1642580400000|2022-01-19 08:20:00|6765|6763|6766|6765|6769|6768|6755|6753|37286
1642580700000|2022-01-19 08:25:00|6767|6766|6748|6746|6768|6766|6745|6743|22856
1642581000000|2022-01-19 08:30:00|6749|6747|6765|6763|6770|6768|6744|6743|27517
1642581300000|2022-01-19 08:35:00|6766|6764|6768|6767|6773|6772|6760|6758|28602
1642581600000|2022-01-19 08:40:00|6767|6766|6770|6768|6775|6773|6763|6762|19258
1642581900000|2022-01-19 08:45:00|6769|6767|6771|6769|6778|6777|6763|6762|35865
1642582200000|2022-01-19 08:50:00|6770|6768|6769|6767|6773|6772|6757|6755|28489
1642582500000|2022-01-19 08:55:00|6768|6766|6759|6758|6769|6767|6759|6757|26791
1642582800000|2022-01-19 09:00:00|6760|6759|6762|6761|6762|6761|6745|6744|27241
1642583100000|2022-01-19 09:05:00|6761|6760|6755|6753|6768|6766|6751|6749|30012
1642583400000|2022-01-19 09:10:00|6756|6754|6748|6746|6764|6763|6747|6746|18490
1642583700000|2022-01-19 09:15:00|6747|6745|6760|6759|6761|6760|6745|6743|18074
1642584000000|2022-01-19 09:20:00|6759|6758|6757|6756|6762|6760|6748|6747|14962
1642584300000|2022-01-19 09:25:00|6756|6755|6749|6747|6757|6755|6747|6746|9930
1642584600000|2022-01-19 09:30:00|6748|6746|6734|6733|6750|6748|6734|6732|26951
1642584900000|2022-01-19 09:35:00|6735|6732|6737|6736|6739|6738|6727|6726|47902
1642585200000|2022-01-19 09:40:00|6738|6737|6753|6752|6762|6761|6738|6737|20602
1642585500000|2022-01-19 09:45:00|6752|6751|6737|6736|6753|6752|6737|6735|15005
1642585800000|2022-01-19 09:50:00|6738|6737|6741|6739|6741|6740|6730|6729|15293
1642586100000|2022-01-19 09:55:00|6742|6740|6743|6742|6754|6753|6740|6739|17984
1642586400000|2022-01-19 10:00:00|6744|6743|6745|6744|6754|6752|6743|6742|14774
1642586700000|2022-01-19 10:05:00|6744|6743|6743|6742|6747|6746|6740|6739|18638
1642587000000|2022-01-19 10:10:00|6744|6743|6736|6735|6745|6744|6734|6732|17762
1642587300000|2022-01-19 10:15:00|6737|6734|6732|6731|6737|6734|6723|6722|37009
1642587600000|2022-01-19 10:20:00|6731|6730|6729|6728|6737|6735|6726|6725|21610
1642587900000|2022-01-19 10:25:00|6728|6727|6730|6729|6732|6731|6725|6724|25425
1642588200000|2022-01-19 10:30:00|6729|6728|6739|6737|6742|6741|6728|6727|18627
1642588500000|2022-01-19 10:35:00|6740|6738|6742|6740|6749|6748|6738|6737|9312
1642588800000|2022-01-19 10:40:00|6743|6741|6729|6727|6743|6742|6729|6727|8229
1642589100000|2022-01-19 10:45:00|6728|6728|6735|6734|6742|6740|6727|6726|9453
1642589400000|2022-01-19 10:50:00|6736|6735|6737|6736|6741|6740|6735|6734|15136
1642589700000|2022-01-19 10:55:00|6736|6735|6746|6745|6748|6746|6735|6734|12264
1642590000000|2022-01-19 11:00:00|6747|6746|6738|6737|6748|6747|6738|6736|28979
1642590300000|2022-01-19 11:05:00|6737|6736|6737|6735|6740|6739|6733|6731|36278
1642590600000|2022-01-19 11:10:00|6738|6736|6732|6731|6739|6737|6732|6731|22460
1642590900000|2022-01-19 11:15:00|6733|6732|6742|6741|6742|6741|6732|6731|10459
1642591200000|2022-01-19 11:20:00|6741|6740|6738|6737|6741|6740|6737|6735|13028
1642591500000|2022-01-19 11:25:00|6737|6736|6744|6742|6746|6745|6735|6734|7991
1642591800000|2022-01-19 11:30:00|6743|6743|6748|6747|6752|6750|6742|6741|9847
1642592100000|2022-01-19 11:35:00|6749|6748|6759|6758|6759|6758|6749|6748|15460
1642592400000|2022-01-19 11:40:00|6758|6757|6753|6752|6760|6759|6752|6751|9531
1642592700000|2022-01-19 11:45:00|6754|6753|6760|6759|6765|6763|6752|6751|11026
1642593000000|2022-01-19 11:50:00|6761|6760|6766|6764|6774|6772|6761|6760|34941
1642593300000|2022-01-19 11:55:00|6764|6763|6776|6774|6778|6777|6764|6763|53191
1642593600000|2022-01-19 12:00:00|6775|6773|6777|6776|6777|6776|6771|6770|24250
1642593900000|2022-01-19 12:05:00|6776|6775|6778|6777|6782|6781|6774|6773|19865
1642594200000|2022-01-19 12:10:00|6779|6778|6772|6770|6780|6778|6771|6770|23990
1642594500000|2022-01-19 12:15:00|6771|6771|6770|6769|6774|6773|6769|6768|12887
1642594800000|2022-01-19 12:20:00|6769|6768|6773|6771|6773|6771|6765|6763|5455
1642595100000|2022-01-19 12:25:00|6772|6770|6776|6774|6779|6777|6771|6770|4303
1642595400000|2022-01-19 12:30:00|6775|6775|6781|6780|6781|6780|6775|6774|6274
1642595700000|2022-01-19 12:35:00|6782|6781|6782|6781|6784|6783|6780|6779|22336
1642596000000|2022-01-19 12:40:00|6781|6780|6780|6779|6783|6782|6779|6778|8390
1642596300000|2022-01-19 12:45:00|6781|6780|6785|6784|6786|6785|6781|6780|9770
1642596600000|2022-01-19 12:50:00|6786|6785|6789|6787|6792|6790|6786|6785|4564
1642596900000|2022-01-19 12:55:00|6790|6788|6792|6790|6793|6791|6788|6787|13994
1642597200000|2022-01-19 13:00:00|6791|6789|6792|6791|6798|6796|6789|6788|15402
1642597500000|2022-01-19 13:05:00|6791|6790|6798|6797|6799|6798|6788|6787|13801
1642597800000|2022-01-19 13:10:00|6799|6798|6795|6794|6800|6799|6793|6792|11133
1642598100000|2022-01-19 13:15:00|6796|6795|6807|6805|6808|6807|6795|6794|29705
1642598400000|2022-01-19 13:20:00|6806|6806|6806|6805|6809|6808|6802|6800|15586
1642598700000|2022-01-19 13:25:00|6807|6806|6809|6808|6812|6811|6805|6804|17785
1642599000000|2022-01-19 13:30:00|6810|6809|6804|6803|6814|6812|6802|6800|22272
1642599300000|2022-01-19 13:35:00|6805|6804|6809|6808|6812|6810|6805|6803|12308
1642599600000|2022-01-19 13:40:00|6810|6809|6809|6807|6814|6813|6808|6806|25627
1642599900000|2022-01-19 13:45:00|6810|6808|6813|6812|6814|6812|6808|6807|10804
1642600200000|2022-01-19 13:50:00|6814|6811|6809|6807|6815|6814|6809|6807|13309
1642600500000|2022-01-19 13:55:00|6810|6808|6815|6814|6817|6816|6810|6807|8650
1642600800000|2022-01-19 14:00:00|6816|6815|6813|6811|6816|6815|6811|6809|16023
1642601100000|2022-01-19 14:05:00|6812|6810|6816|6815|6817|6816|6811|6810|16702
1642601400000|2022-01-19 14:10:00|6817|6816|6821|6819|6823|6822|6816|6814|27234
1642601700000|2022-01-19 14:15:00|6822|6820|6816|6815|6822|6821|6814|6812|18892
1642602000000|2022-01-19 14:20:00|6815|6814|6825|6824|6825|6824|6815|6814|21641
1642602300000|2022-01-19 14:25:00|6824|6823|6828|6827|6832|6830|6821|6819|192047
1642602600000|2022-01-19 14:30:00|6829|6826|6822|6821|6830|6829|6819|6818|49425
1642602900000|2022-01-19 14:35:00|6821|6820|6818|6817|6827|6826|6818|6816|30365
1642603200000|2022-01-19 14:40:00|6817|6816|6815|6814|6820|6818|6807|6806|22171
1642603500000|2022-01-19 14:45:00|6816|6815|6811|6809|6821|6820|6807|6806|36353
1642603800000|2022-01-19 14:50:00|6812|6810|6834|6832|6834|6832|6810|6809|24912
1642604100000|2022-01-19 14:55:00|6833|6833|6828|6826|6833|6833|6820|6819|27748
1642604400000|2022-01-19 15:00:00|6829|6827|6822|6821|6829|6827|6816|6815|26364
1642604700000|2022-01-19 15:05:00|6823|6822|6815|6813|6823|6822|6808|6807|43449
1642605000000|2022-01-19 15:10:00|6816|6814|6816|6815|6820|6818|6813|6812|9035
1642605300000|2022-01-19 15:15:00|6815|6814|6803|6801|6816|6815|6803|6801|13096
1642605600000|2022-01-19 15:20:00|6804|6802|6806|6805|6809|6808|6800|6799|30503
1642605900000|2022-01-19 15:25:00|6805|6804|6807|6806|6809|6807|6801|6800|11379
1642606200000|2022-01-19 15:30:00|6808|6807|6789|6787|6808|6807|6787|6786|31476
1642606500000|2022-01-19 15:35:00|6788|6786|6800|6798|6800|6799|6785|6784|16252
1642606800000|2022-01-19 15:40:00|6799|6799|6811|6809|6811|6809|6796|6795|9868
1642607100000|2022-01-19 15:45:00|6810|6808|6804|6803|6810|6809|6799|6797|25799
1642607400000|2022-01-19 15:50:00|6803|6802|6805|6804|6814|6812|6803|6801|17408
1642607700000|2022-01-19 15:55:00|6804|6803|6809|6808|6812|6811|6802|6801|9308
1642608000000|2022-01-19 16:00:00|6808|6807|6802|6801|6810|6808|6801|6800|20416
1642608300000|2022-01-19 16:05:00|6801|6800|6798|6797|6806|6804|6794|6793|37026
1642608600000|2022-01-19 16:10:00|6797|6796|6794|6793|6799|6798|6794|6792|10179
1642608900000|2022-01-19 16:15:00|6795|6794|6794|6792|6798|6797|6786|6785|18833
1642609200000|2022-01-19 16:20:00|6793|6793|6792|6791|6796|6794|6787|6786|25892
1642609500000|2022-01-19 16:25:00|6793|6792|6795|6794|6797|6795|6789|6788|27354
1642665600000|2022-01-20 08:00:00|6780|6779|6774|6771|6795|6790|6770|6766|33889
1642665900000|2022-01-20 08:05:00|6773|6772|6784|6781|6792|6789|6766|6763|27900
1642666200000|2022-01-20 08:10:00|6785|6782|6793|6791|6799|6797|6783|6782|10550
1642666500000|2022-01-20 08:15:00|6794|6790|6811|6809|6816|6814|6792|6790|30461
1642666800000|2022-01-20 08:20:00|6810|6810|6808|6806|6815|6814|6805|6803|14859
1642667100000|2022-01-20 08:25:00|6809|6807|6794|6792|6809|6807|6792|6790|25282
1642667400000|2022-01-20 08:30:00|6793|6793|6799|6798|6804|6802|6783|6781|30669
1642667700000|2022-01-20 08:35:00|6798|6797|6793|6791|6799|6798|6793|6791|10555
1642668000000|2022-01-20 08:40:00|6794|6792|6790|6789|6794|6793|6786|6785|30577
1642668300000|2022-01-20 08:45:00|6789|6788|6771|6769|6790|6788|6768|6766|16132
1642668600000|2022-01-20 08:50:00|6770|6768|6775|6773|6776|6775|6767|6766|13502
1642668900000|2022-01-20 08:55:00|6774|6774|6762|6760|6780|6778|6758|6757|32243
1642669200000|2022-01-20 09:00:00|6761|6761|6745|6743|6762|6761|6744|6742|51855
1642669500000|2022-01-20 09:05:00|6744|6742|6723|6722|6745|6743|6721|6720|41528
1642669800000|2022-01-20 09:10:00|6724|6723|6717|6716|6725|6723|6713|6711|64107
1642670100000|2022-01-20 09:15:00|6716|6715|6718|6717|6722|6720|6714|6712|20429
1642670400000|2022-01-20 09:20:00|6717|6716|6712|6711|6721|6719|6709|6708|46903
1642670700000|2022-01-20 09:25:00|6713|6712|6718|6717|6720|6718|6708|6707|25623
1642671000000|2022-01-20 09:30:00|6719|6718|6726|6724|6730|6728|6718|6717|31702
1642671300000|2022-01-20 09:35:00|6727|6725|6738|6736|6742|6740|6726|6725|26193
1642671600000|2022-01-20 09:40:00|6739|6737|6731|6730|6740|6739|6731|6730|24139
1642671900000|2022-01-20 09:45:00|6732|6731|6732|6730|6734|6733|6723|6722|17759
1642672200000|2022-01-20 09:50:00|6731|6731|6736|6734|6741|6739|6730|6728|3810
1642672500000|2022-01-20 09:55:00|6737|6735|6727|6725|6739|6737|6726|6725|7067
1642672800000|2022-01-20 10:00:00|6728|6726|6733|6731|6734|6733|6727|6726|8695
1642673100000|2022-01-20 10:05:00|6732|6730|6734|6732|6735|6734|6728|6727|14658
1642673400000|2022-01-20 10:10:00|6733|6731|6724|6722|6735|6733|6724|6722|10482
1642673700000|2022-01-20 10:15:00|6723|6721|6735|6734|6737|6735|6723|6721|10835
1642674000000|2022-01-20 10:20:00|6736|6735|6738|6737|6739|6737|6735|6733|6920
1642674300000|2022-01-20 10:25:00|6739|6738|6747|6746|6750|6748|6738|6736|9983
1642674600000|2022-01-20 10:30:00|6748|6745|6743|6742|6748|6745|6738|6736|7102
1642674900000|2022-01-20 10:35:00|6742|6741|6740|6739|6745|6743|6736|6735|11621
1642675200000|2022-01-20 10:40:00|6741|6740|6738|6736|6744|6743|6737|6735|12648
1642675500000|2022-01-20 10:45:00|6737|6737|6739|6738|6742|6740|6737|6736|12466
1642675800000|2022-01-20 10:50:00|6738|6737|6732|6730|6738|6737|6732|6730|11539
1642676100000|2022-01-20 10:55:00|6731|6731|6738|6737|6740|6739|6727|6726|17675
1642676400000|2022-01-20 11:00:00|6739|6738|6744|6743|6746|6744|6735|6734|8932
1642676700000|2022-01-20 11:05:00|6743|6742|6745|6744|6748|6746|6738|6737|28243
1642677000000|2022-01-20 11:10:00|6746|6745|6743|6741|6752|6750|6743|6741|6594
1642677300000|2022-01-20 11:15:00|6744|6742|6751|6749|6752|6750|6743|6742|24868
1642677600000|2022-01-20 11:20:00|6749|6748|6746|6744|6751|6749|6742|6740|11615
1642677900000|2022-01-20 11:25:00|6747|6745|6737|6736|6748|6747|6737|6735|48297
1642678200000|2022-01-20 11:30:00|6738|6737|6739|6737|6739|6737|6733|6731|32350
1642678500000|2022-01-20 11:35:00|6738|6736|6733|6731|6739|6738|6731|6730|16635
1642678800000|2022-01-20 11:40:00|6734|6732|6736|6735|6736|6735|6732|6731|7904
1642679100000|2022-01-20 11:45:00|6735|6734|6739|6738|6741|6740|6734|6733|16963
1642679400000|2022-01-20 11:50:00|6738|6737|6741|6740|6744|6742|6738|6737|6240
1642679700000|2022-01-20 11:55:00|6740|6739|6741|6740|6741|6740|6737|6736|3792
1642680000000|2022-01-20 12:00:00|6738|6735|6742|6740|6744|6742|6735|6734|11385
1642680300000|2022-01-20 12:05:00|6743|6741|6735|6734|6743|6742|6733|6731|24245
1642680600000|2022-01-20 12:10:00|6736|6735|6737|6736|6742|6740|6733|6732|12424
1642680900000|2022-01-20 12:15:00|6738|6737|6744|6743|6750|6748|6738|6737|5312
1642681200000|2022-01-20 12:20:00|6743|6742|6742|6741|6748|6746|6742|6740|6201
1642681500000|2022-01-20 12:25:00|6741|6740|6745|6744|6746|6745|6741|6739|7791
1642681800000|2022-01-20 12:30:00|6746|6745|6741|6740|6746|6745|6741|6740|7669
1642682100000|2022-01-20 12:35:00|6742|6741|6738|6737|6743|6742|6737|6736|12937
1642682400000|2022-01-20 12:40:00|6737|6736|6734|6733|6738|6737|6731|6730|39390
1642682700000|2022-01-20 12:45:00|6735|6734|6734|6733|6737|6736|6732|6731|10313
1642683000000|2022-01-20 12:50:00|6735|6732|6738|6736|6738|6736|6733|6732|7708
1642683300000|2022-01-20 12:55:00|6737|6737|6738|6736|6742|6740|6737|6736|18140
1642683600000|2022-01-20 13:00:00|6737|6735|6737|6735|6738|6737|6735|6733|4305
1642683900000|2022-01-20 13:05:00|6738|6736|6744|6742|6744|6743|6737|6735|4529
1642684200000|2022-01-20 13:10:00|6743|6743|6741|6740|6745|6743|6739|6738|12760
1642684500000|2022-01-20 13:15:00|6740|6739|6742|6741|6743|6742|6739|6738|4984
1642684800000|2022-01-20 13:20:00|6741|6740|6738|6736|6742|6740|6736|6735|9393
1642685100000|2022-01-20 13:25:00|6737|6735|6730|6729|6737|6736|6729|6728|33796
1642685400000|2022-01-20 13:30:00|6731|6730|6737|6735|6744|6742|6731|6730|12264
1642685700000|2022-01-20 13:35:00|6736|6736|6734|6732|6739|6738|6733|6732|26650
1642686000000|2022-01-20 13:40:00|6733|6733|6731|6729|6734|6733|6730|6729|17133
1642686300000|2022-01-20 13:45:00|6732|6730|6731|6730|6732|6730|6729|6728|41223
1642686600000|2022-01-20 13:50:00|6732|6731|6736|6734|6738|6737|6730|6729|22670
1642686900000|2022-01-20 13:55:00|6735|6735|6741|6739|6741|6739|6733|6731|27693
1642687200000|2022-01-20 14:00:00|6742|6740|6746|6744|6746|6745|6741|6739|16972
1642687500000|2022-01-20 14:05:00|6745|6743|6747|6746|6749|6747|6744|6743|7782
1642687800000|2022-01-20 14:10:00|6748|6747|6746|6745|6749|6748|6745|6743|15724
1642688100000|2022-01-20 14:15:00|6747|6744|6742|6740|6747|6746|6738|6737|9577
1642688400000|2022-01-20 14:20:00|6741|6741|6742|6741|6743|6742|6739|6737|14836
1642688700000|2022-01-20 14:25:00|6743|6740|6742|6740|6743|6742|6737|6736|9511
1642689000000|2022-01-20 14:30:00|6741|6739|6736|6734|6744|6743|6735|6734|23539
1642689300000|2022-01-20 14:35:00|6735|6735|6727|6726|6736|6735|6727|6726|36994
1642689600000|2022-01-20 14:40:00|6728|6725|6725|6723|6735|6733|6717|6716|70264
1642689900000|2022-01-20 14:45:00|6724|6724|6719|6718|6726|6724|6716|6714|33119
1642690200000|2022-01-20 14:50:00|6720|6717|6726|6725|6729|6727|6719|6717|25943
1642690500000|2022-01-20 14:55:00|6727|6724|6733|6732|6737|6735|6722|6721|13518
1642690800000|2022-01-20 15:00:00|6735|6733|6744|6742|6746|6744|6727|6726|28435
1642691100000|2022-01-20 15:05:00|6745|6743|6744|6743|6752|6751|6741|6739|20433
1642691400000|2022-01-20 15:10:00|6741|6739|6737|6735|6743|6741|6731|6730|14244
1642691700000|2022-01-20 15:15:00|6738|6736|6738|6737|6745|6744|6737|6735|19917
1642692000000|2022-01-20 15:20:00|6737|6736|6745|6744|6748|6747|6737|6735|22886
1642692300000|2022-01-20 15:25:00|6744|6743|6749|6748|6750|6749|6743|6741|18718
1642692600000|2022-01-20 15:30:00|6750|6749|6751|6749|6756|6755|6750|6748|35954
1642692900000|2022-01-20 15:35:00|6752|6750|6755|6754|6762|6760|6752|6749|20455
1642693200000|2022-01-20 15:40:00|6756|6755|6744|6743|6757|6756|6744|6743|36124
1642693500000|2022-01-20 15:45:00|6745|6744|6747|6745|6749|6747|6736|6735|41549
1642693800000|2022-01-20 15:50:00|6746|6746|6739|6738|6748|6747|6738|6736|19687
1642694100000|2022-01-20 15:55:00|6740|6737|6738|6737|6740|6739|6734|6732|13030
1642694400000|2022-01-20 16:00:00|6737|6736|6731|6729|6737|6736|6730|6729|18726
1642694700000|2022-01-20 16:05:00|6732|6730|6734|6733|6737|6736|6732|6730|18447
1642695000000|2022-01-20 16:10:00|6735|6734|6740|6739|6741|6739|6733|6731|25336
1642695300000|2022-01-20 16:15:00|6739|6738|6739|6738|6741|6740|6737|6736|13718
1642695600000|2022-01-20 16:20:00|6738|6737|6737|6736|6739|6737|6734|6732|16364
1642695900000|2022-01-20 16:25:00|6738|6737|6740|6739|6746|6745|6737|6737|30510
1642752000000|2022-01-21 08:00:00|6658|6654|6645|6642|6658|6654|6629|6611|74567
1642752300000|2022-01-21 08:05:00|6649|6648|6661|6659|6667|6664|6646|6643|55291
1642752600000|2022-01-21 08:10:00|6660|6658|6663|6660|6673|6671|6658|6656|23078
1642752900000|2022-01-21 08:15:00|6662|6659|6632|6631|6668|6666|6632|6631|40660
1642753200000|2022-01-21 08:20:00|6631|6630|6624|6623|6637|6635|6623|6622|55510
1642753500000|2022-01-21 08:25:00|6625|6624|6644|6643|6644|6643|6625|6624|13612
1642753800000|2022-01-21 08:30:00|6645|6642|6641|6639|6646|6644|6632|6631|25870
1642754100000|2022-01-21 08:35:00|6640|6638|6638|6637|6649|6648|6635|6634|26575
1642754400000|2022-01-21 08:40:00|6637|6636|6637|6635|6645|6644|6634|6633|23455
1642754700000|2022-01-21 08:45:00|6636|6636|6646|6645|6649|6648|6635|6633|42071
1642755000000|2022-01-21 08:50:00|6645|6644|6650|6649|6651|6650|6644|6643|23500
1642755300000|2022-01-21 08:55:00|6651|6650|6654|6652|6659|6658|6647|6646|16077
1642755600000|2022-01-21 09:00:00|6653|6651|6645|6644|6655|6654|6644|6643|20714
1642755900000|2022-01-21 09:05:00|6646|6645|6629|6627|6646|6645|6623|6621|27419
1642756200000|2022-01-21 09:10:00|6628|6626|6620|6618|6629|6628|6620|6618|18009
1642756500000|2022-01-21 09:15:00|6619|6617|6626|6625|6627|6626|6617|6616|16073
1642756800000|2022-01-21 09:20:00|6627|6626|6635|6633|6638|6636|6626|6625|12960
1642757100000|2022-01-21 09:25:00|6634|6634|6640|6639|6641|6640|6633|6632|24919
1642757400000|2022-01-21 09:30:00|6639|6638|6640|6638|6650|6648|6638|6636|15066
1642757700000|2022-01-21 09:35:00|6639|6639|6638|6636|6641|6640|6633|6632|8549
1642758000000|2022-01-21 09:40:00|6639|6637|6642|6641|6642|6641|6635|6633|26724
1642758300000|2022-01-21 09:45:00|6643|6642|6658|6656|6658|6657|6643|6642|9287
1642758600000|2022-01-21 09:50:00|6657|6657|6658|6657|6666|6665|6655|6653|21193
1642758900000|2022-01-21 09:55:00|6659|6658|6654|6653|6663|6662|6653|6652|24174
1642759200000|2022-01-21 10:00:00|6653|6652|6644|6643|6656|6655|6643|6641|19937
1642759500000|2022-01-21 10:05:00|6643|6642|6641|6640|6644|6643|6639|6637|10846
1642759800000|2022-01-21 10:10:00|6640|6639|6648|6646|6648|6647|6638|6637|7855
1642760100000|2022-01-21 10:15:00|6649|6647|6654|6652|6657|6656|6648|6646|11409
1642760400000|2022-01-21 10:20:00|6653|6653|6651|6650|6659|6658|6650|6649|8517
1642760700000|2022-01-21 10:25:00|6652|6649|6650|6649|6654|6652|6648|6647|4134
1642761000000|2022-01-21 10:30:00|6651|6648|6651|6650|6653|6652|6648|6647|17393
1642761300000|2022-01-21 10:35:00|6650|6649|6661|6659|6661|6660|6650|6648|9810
1642761600000|2022-01-21 10:40:00|6662|6660|6662|6661|6664|6663|6659|6658|19224
1642761900000|2022-01-21 10:45:00|6663|6660|6661|6660|6665|6664|6655|6654|38453
1642762200000|2022-01-21 10:50:00|6662|6661|6653|6651|6664|6662|6652|6651|126587
1642762500000|2022-01-21 10:55:00|6652|6652|6650|6649|6652|6652|6645|6644|101790
1642762800000|2022-01-21 11:00:00|6649|6648|6650|6648|6651|6649|6641|6640|22908
1642763100000|2022-01-21 11:05:00|6649|6647|6650|6649|6652|6651|6646|6645|9880
1642763400000|2022-01-21 11:10:00|6651|6650|6645|6644|6651|6650|6645|6643|6968
1642763700000|2022-01-21 11:15:00|6644|6643|6638|6636|6644|6643|6633|6631|18080
1642764000000|2022-01-21 11:20:00|6639|6637|6638|6637|6643|6642|6636|6635|19035
1642764300000|2022-01-21 11:25:00|6637|6636|6641|6640|6642|6641|6636|6635|6358
1642764600000|2022-01-21 11:30:00|6640|6639|6629|6627|6640|6639|6627|6626|24813
1642764900000|2022-01-21 11:35:00|6628|6628|6634|6632|6634|6632|6627|6625|10030
1642765200000|2022-01-21 11:40:00|6633|6633|6630|6629|6635|6634|6629|6627|14340
1642765500000|2022-01-21 11:45:00|6629|6628|6626|6624|6632|6631|6621|6620|24288
1642765800000|2022-01-21 11:50:00|6627|6625|6621|6620|6629|6627|6616|6615|16758
1642766100000|2022-01-21 11:55:00|6620|6619|6620|6618|6625|6624|6618|6617|9026
1642766400000|2022-01-21 12:00:00||6619||6619||6619||6619|0
1642766700000|2022-01-21 12:05:00|6607|6605|6609|6607|6613|6612|6603|6602|63742
1642767000000|2022-01-21 12:10:00|6608|6608|6611|6609|6613|6612|6604|6603|21943
1642767300000|2022-01-21 12:15:00|6612|6610|6621|6619|6623|6622|6611|6610|12521
1642767600000|2022-01-21 12:20:00|6622|6620|6627|6626|6630|6629|6621|6620|8847
1642767900000|2022-01-21 12:25:00|6626|6625|6626|6624|6627|6625|6621|6620|7714
1642768200000|2022-01-21 12:30:00|6625|6623|6625|6624|6625|6624|6620|6618|11161
1642768500000|2022-01-21 12:35:00|6624|6623|6624|6622|6626|6624|6619|6618|15515
1642768800000|2022-01-21 12:40:00|6623|6621|6621|6620|6623|6622|6618|6616|6764
1642769100000|2022-01-21 12:45:00|6620|6619|6617|6615|6621|6619|6612|6611|13756
1642769400000|2022-01-21 12:50:00|6616|6616|6612|6610|6622|6621|6611|6610|11460
1642769700000|2022-01-21 12:55:00|6611|6609|6611|6609|6612|6611|6603|6602|17848
1642770000000|2022-01-21 13:00:00|6610|6610|6608|6607|6615|6613|6607|6606|5976
1642770300000|2022-01-21 13:05:00|6609|6608|6612|6611|6616|6615|6609|6607|5132
1642770600000|2022-01-21 13:10:00|6613|6612|6610|6609|6613|6612|6605|6604|8423
1642770900000|2022-01-21 13:15:00|6609|6608|6607|6605|6610|6609|6604|6603|18520
1642771200000|2022-01-21 13:20:00|6608|6606|6616|6615|6617|6615|6607|6605|7155
1642771500000|2022-01-21 13:25:00|6617|6616|6610|6609|6619|6618|6609|6608|5670
1642771800000|2022-01-21 13:30:00|6611|6610|6608|6606|6615|6614|6607|6606|17541
1642772100000|2022-01-21 13:35:00|6609|6607|6617|6616|6617|6616|6608|6606|11186
1642772400000|2022-01-21 13:40:00|6616|6615|6610|6609|6617|6616|6610|6609|12795
1642772700000|2022-01-21 13:45:00|6611|6610|6612|6611|6616|6614|6611|6610|5702
1642773000000|2022-01-21 13:50:00|6613|6612|6618|6616|6618|6616|6612|6610|7742
1642773300000|2022-01-21 13:55:00|6617|6617|6617|6616|6620|6619|6615|6614|15714
1642773600000|2022-01-21 14:00:00|6616|6615|6606|6604|6618|6617|6605|6604|15703
1642773900000|2022-01-21 14:05:00|6605|6603|6596|6595|6607|6606|6596|6595|42894
1642774200000|2022-01-21 14:10:00|6595|6594|6594|6593|6595|6594|6588|6586|13426
1642774500000|2022-01-21 14:15:00|6593|6592|6591|6589|6596|6594|6586|6584|29222
1642774800000|2022-01-21 14:20:00|6590|6588|6588|6586|6593|6592|6583|6581|23357
1642775100000|2022-01-21 14:25:00|6589|6587|6596|6594|6599|6597|6588|6586|26881
1642775400000|2022-01-21 14:30:00|6595|6595|6602|6600|6602|6601|6583|6582|45679
1642775700000|2022-01-21 14:35:00|6603|6601|6594|6593|6604|6602|6591|6590|23850
1642776000000|2022-01-21 14:40:00|6595|6594|6585|6583|6595|6594|6582|6581|15113
1642776300000|2022-01-21 14:45:00|6584|6584|6607|6605|6607|6606|6582|6581|39456
1642776600000|2022-01-21 14:50:00|6606|6604|6584|6583|6608|6607|6583|6582|41166
1642776900000|2022-01-21 14:55:00|6585|6584|6593|6591|6600|6598|6581|6580|39696
1642777200000|2022-01-21 15:00:00|6592|6590|6584|6583|6599|6598|6580|6578|28158
1642777500000|2022-01-21 15:05:00|6585|6582|6576|6574|6590|6588|6575|6573|24448
1642777800000|2022-01-21 15:10:00|6575|6573|6568|6567|6578|6576|6565|6564|38379
1642778100000|2022-01-21 15:15:00|6567|6566|6561|6559|6569|6568|6555|6553|43893
1642778400000|2022-01-21 15:20:00|6560|6560|6561|6559|6563|6561|6543|6542|52472
1642778700000|2022-01-21 15:25:00|6560|6558|6557|6555|6566|6565|6556|6554|23191
1642779000000|2022-01-21 15:30:00|6556|6554|6575|6573|6576|6574|6552|6551|23633
1642779300000|2022-01-21 15:35:00|6574|6574|6577|6576|6584|6583|6574|6574|26522
1642779600000|2022-01-21 15:40:00|6578|6575|6577|6575|6580|6579|6571|6570|35415
1642779900000|2022-01-21 15:45:00|6576|6576|6583|6582|6583|6582|6571|6570|14108
1642780200000|2022-01-21 15:50:00|6582|6581|6581|6579|6591|6590|6578|6577|34601
1642780500000|2022-01-21 15:55:00|6580|6578|6586|6584|6587|6585|6578|6577|27135
1642780800000|2022-01-21 16:00:00|6585|6585|6577|6576|6587|6586|6574|6573|22231
1642781100000|2022-01-21 16:05:00|6578|6575|6586|6585|6587|6585|6575|6573|28543
1642781400000|2022-01-21 16:10:00|6585|6584|6588|6587|6589|6588|6582|6581|26789
1642781700000|2022-01-21 16:15:00|6589|6588|6601|6600|6606|6605|6589|6588|51101
1642782000000|2022-01-21 16:20:00|6600|6599|6604|6603|6605|6604|6596|6595|48455
1642782300000|2022-01-21 16:25:00|6603|6602|6600|6597|6603|6602|6592|6591|42945
1643011200000|2022-01-24 08:00:00|6575|6572|6590|6586|6597|6595|6564|6560|88586
1643011500000|2022-01-24 08:05:00|6591|6587|6601|6599|6602|6600|6581|6578|37140
1643011800000|2022-01-24 08:10:00|6600|6598|6617|6615|6618|6615|6594|6592|17114
1643012100000|2022-01-24 08:15:00|6618|6616|6612|6610|6626|6624|6610|6608|33553
1643012400000|2022-01-24 08:20:00|6611|6609|6614|6612|6619|6618|6607|6606|24873
1643012700000|2022-01-24 08:25:00|6613|6611|6606|6604|6614|6612|6596|6591|44866
1643013000000|2022-01-24 08:30:00|6607|6605|6596|6594|6612|6610|6596|6594|22017
1643013300000|2022-01-24 08:35:00|6595|6593|6598|6596|6599|6597|6589|6587|14573
1643013600000|2022-01-24 08:40:00|6597|6597|6591|6589|6605|6603|6591|6589|22180
1643013900000|2022-01-24 08:45:00|6590|6588|6592|6590|6605|6603|6585|6583|17275
1643014200000|2022-01-24 08:50:00|6593|6591|6579|6577|6594|6591|6579|6576|15884
1643014500000|2022-01-24 08:55:00|6578|6576|6567|6565|6585|6583|6566|6564|27837
1643014800000|2022-01-24 09:00:00|6568|6566|6559|6557|6576|6575|6556|6555|36161
1643015100000|2022-01-24 09:05:00|6558|6556|6553|6552|6560|6559|6550|6549|34534
1643015400000|2022-01-24 09:10:00|6552|6551|6567|6566|6567|6566|6549|6548|26159
1643015700000|2022-01-24 09:15:00|6566|6565|6554|6552|6566|6565|6550|6548|16008
1643016000000|2022-01-24 09:20:00|6553|6551|6527|6525|6553|6551|6525|6523|39150
1643016300000|2022-01-24 09:25:00|6528|6526|6528|6526|6534|6532|6518|6516|44852
1643016600000|2022-01-24 09:30:00|6527|6525|6536|6535|6545|6543|6526|6525|37807
1643016900000|2022-01-24 09:35:00|6537|6536|6549|6547|6550|6548|6534|6532|13114
1643017200000|2022-01-24 09:40:00|6548|6546|6553|6551|6558|6556|6540|6538|30186
1643017500000|2022-01-24 09:45:00|6552|6550|6555|6554|6555|6554|6546|6545|36223
1643017800000|2022-01-24 09:50:00|6556|6553|6557|6555|6563|6561|6550|6549|25253
1643018100000|2022-01-24 09:55:00|6556|6554|6558|6556|6559|6558|6547|6546|21902
1643018400000|2022-01-24 10:00:00|6557|6555|6536|6534|6557|6555|6536|6534|90064
1643018700000|2022-01-24 10:05:00|6537|6535|6537|6536|6540|6539|6531|6530|19193
1643019000000|2022-01-24 10:10:00|6536|6535|6535|6533|6541|6540|6532|6531|37918
1643019300000|2022-01-24 10:15:00|6534|6534|6531|6529|6543|6541|6530|6528|21580
1643019600000|2022-01-24 10:20:00|6530|6528|6524|6523|6538|6536|6524|6522|29436
1643019900000|2022-01-24 10:25:00|6525|6524|6528|6526|6533|6531|6525|6524|14250
1643020200000|2022-01-24 10:30:00|6527|6527|6523|6521|6532|6531|6522|6521|20644
1643020500000|2022-01-24 10:35:00|6524|6522|6514|6512|6526|6525|6510|6508|27177
1643020800000|2022-01-24 10:40:00|6513|6510|6499|6497|6515|6514|6496|6494|130717
1643021100000|2022-01-24 10:45:00|6500|6498|6506|6504|6521|6520|6497|6496|69613
1643021400000|2022-01-24 10:50:00|6505|6505|6500|6499|6506|6505|6494|6492|21716
1643021700000|2022-01-24 10:55:00|6499|6498|6517|6515|6517|6516|6497|6495|62257
1643022000000|2022-01-24 11:00:00|6516|6514|6506|6504|6521|6520|6504|6503|24689
1643022300000|2022-01-24 11:05:00|6505|6505|6524|6523|6524|6523|6504|6503|20349
1643022600000|2022-01-24 11:10:00|6523|6522|6534|6532|6535|6534|6522|6521|20839
1643022900000|2022-01-24 11:15:00|6533|6533|6517|6515|6539|6538|6514|6512|35603
1643023200000|2022-01-24 11:20:00|6518|6516|6516|6514|6520|6519|6510|6508|18019
1643023500000|2022-01-24 11:25:00|6515|6513|6512|6510|6520|6518|6506|6505|22119
1643023800000|2022-01-24 11:30:00|6513|6511|6513|6511|6515|6514|6509|6508|6774
1643024100000|2022-01-24 11:35:00|6512|6512|6521|6519|6530|6528|6510|6508|28835
1643024400000|2022-01-24 11:40:00|6520|6520|6517|6516|6529|6527|6516|6515|12945
1643024700000|2022-01-24 11:45:00|6518|6517|6508|6506|6518|6517|6508|6506|17398
1643025000000|2022-01-24 11:50:00|6507|6505|6506|6504|6507|6505|6495|6494|15713
1643025300000|2022-01-24 11:55:00|6507|6505|6514|6512|6516|6514|6498|6497|22794
1643025600000|2022-01-24 12:00:00|6513|6506|6510|6509|6513|6511|6504|6502|17335
1643025900000|2022-01-24 12:05:00|6511|6510|6508|6506|6512|6511|6502|6501|17231
1643026200000|2022-01-24 12:10:00|6507|6505|6511|6509|6512|6510|6500|6499|20157
1643026500000|2022-01-24 12:15:00|6510|6510|6518|6516|6521|6519|6510|6509|12684
1643026800000|2022-01-24 12:20:00|6519|6517|6510|6508|6519|6517|6504|6503|20851
1643027100000|2022-01-24 12:25:00|6509|6507|6515|6514|6519|6518|6508|6507|10685
1643027400000|2022-01-24 12:30:00|6516|6515|6508|6507|6523|6522|6507|6506|11001
1643027700000|2022-01-24 12:35:00|6509|6506|6512|6510|6516|6514|6507|6506|15550
1643028000000|2022-01-24 12:40:00|6513|6511|6508|6507|6513|6512|6504|6503|10138
1643028300000|2022-01-24 12:45:00|6509|6508|6504|6502|6513|6512|6503|6502|10749
1643028600000|2022-01-24 12:50:00|6503|6503|6496|6494|6504|6503|6493|6492|17060
1643028900000|2022-01-24 12:55:00|6495|6495|6492|6490|6502|6500|6491|6490|26820
1643029200000|2022-01-24 13:00:00|6493|6491|6490|6488|6493|6491|6483|6481|19338
1643029500000|2022-01-24 13:05:00|6491|6489|6493|6491|6499|6498|6490|6488|24913
1643029800000|2022-01-24 13:10:00|6492|6490|6484|6483|6492|6490|6480|6479|10199
1643030100000|2022-01-24 13:15:00|6483|6482|6480|6478|6494|6492|6479|6478|22612
1643030400000|2022-01-24 13:20:00|6479|6477|6462|6460|6480|6478|6459|6458|34610
1643030700000|2022-01-24 13:25:00|6463|6461|6467|6465|6467|6465|6458|6456|12834
1643031000000|2022-01-24 13:30:00|6466|6464|6467|6466|6468|6467|6461|6459|16128
1643031300000|2022-01-24 13:35:00|6466|6465|6467|6466|6468|6467|6460|6459|27264
1643031600000|2022-01-24 13:40:00|6466|6465|6459|6457|6467|6465|6458|6457|13037
1643031900000|2022-01-24 13:45:00|6458|6458|6456|6454|6468|6466|6455|6453|55083
1643032200000|2022-01-24 13:50:00|6457|6455|6452|6451|6463|6461|6452|6451|29408
1643032500000|2022-01-24 13:55:00|6453|6452|6442|6440|6455|6453|6441|6440|43466
1643032800000|2022-01-24 14:00:00|6443|6441|6450|6448|6450|6449|6434|6433|30161
1643033100000|2022-01-24 14:05:00|6449|6449|6432|6431|6449|6449|6429|6427|21726
1643033400000|2022-01-24 14:10:00|6433|6432|6437|6435|6438|6437|6428|6427|53611
1643033700000|2022-01-24 14:15:00|6436|6434|6436|6435|6441|6439|6429|6428|30957
1643034000000|2022-01-24 14:20:00|6437|6434|6430|6429|6437|6434|6427|6426|23323
1643034300000|2022-01-24 14:25:00|6429|6428|6428|6427|6440|6438|6426|6424|25410
1643034600000|2022-01-24 14:30:00|6427|6426|6441|6439|6447|6446|6416|6414|43426
1643034900000|2022-01-24 14:35:00|6440|6438|6451|6449|6451|6450|6436|6435|31961
1643035200000|2022-01-24 14:40:00|6452|6450|6431|6429|6453|6451|6428|6427|48207
1643035500000|2022-01-24 14:45:00|6432|6430|6416|6414|6432|6430|6413|6412|42129
1643035800000|2022-01-24 14:50:00|6417|6415|6411|6410|6418|6416|6410|6409|27787
1643036100000|2022-01-24 14:55:00|6410|6409|6414|6413|6426|6424|6408|6407|56343
1643036400000|2022-01-24 15:00:00|6415|6414|6384|6382|6416|6415|6382|6381|58982
1643036700000|2022-01-24 15:05:00|6383|6383|6367|6365|6387|6385|6365|6364|72297
1643037000000|2022-01-24 15:10:00|6357|6355|6351|6349|6361|6359|6347|6345|37744
1643037300000|2022-01-24 15:15:00|6365|6363|6360|6358|6365|6364|6359|6357|4379
1643037600000|2022-01-24 15:20:00|6361|6359|6392|6390|6392|6390|6361|6358|24828
1643037900000|2022-01-24 15:25:00|6387|6385|6390|6388|6401|6399|6387|6385|16159
1643038200000|2022-01-24 15:30:00|6395|6393|6412|6410|6413|6411|6395|6393|21790
1643038500000|2022-01-24 15:35:00|6419|6417|6418|6416|6422|6421|6413|6411|13455
1643038800000|2022-01-24 15:40:00|6417|6415|6433|6431|6433|6431|6410|6408|20946
1643039100000|2022-01-24 15:45:00|6415|6414|6414|6413|6419|6417|6411|6409|9768
1643039400000|2022-01-24 15:50:00|6413|6412|6418|6417|6420|6418|6412|6411|5185
1643039700000|2022-01-24 15:55:00|6422|6421|6406|6405|6425|6424|6404|6402|33644
1643040000000|2022-01-24 16:00:00|6405|6404|6426|6425|6427|6426|6404|6402|52879
1643040300000|2022-01-24 16:05:00|6427|6426|6417|6416|6427|6426|6413|6412|57173
1643040600000|2022-01-24 16:10:00|6416|6415|6418|6417|6422|6420|6410|6408|118061
1643040900000|2022-01-24 16:15:00|6419|6418|6421|6420|6424|6423|6414|6412|58370
1643041200000|2022-01-24 16:20:00|6422|6419|6421|6419|6430|6429|6417|6416|59993
1643041500000|2022-01-24 16:25:00|6420|6418|6419|6417|6428|6426|6408|6407|68698
1643097600000|2022-01-25 08:00:00|6504|6500|6470|6466|6515|6508|6456|6453|30409
1643097900000|2022-01-25 08:05:00|6471|6465|6462|6458|6472|6470|6436|6433|47690
1643098200000|2022-01-25 08:10:00|6464|6459|6490|6487|6499|6497|6462|6459|40432
1643098500000|2022-01-25 08:15:00|6489|6488|6487|6485|6495|6493|6461|6458|47456
1643098800000|2022-01-25 08:20:00|6486|6484|6471|6469|6491|6489|6467|6465|42719
1643099100000|2022-01-25 08:25:00|6472|6470|6453|6450|6478|6475|6443|6441|49756
1643099400000|2022-01-25 08:30:00|6452|6451|6465|6463|6466|6465|6442|6440|43551
1643099700000|2022-01-25 08:35:00|6464|6462|6479|6476|6484|6482|6458|6456|27128
1643100000000|2022-01-25 08:40:00|6480|6477|6489|6487|6489|6487|6476|6474|24646
1643100300000|2022-01-25 08:45:00|6488|6486|6481|6479|6488|6486|6472|6470|26779
1643100600000|2022-01-25 08:50:00|6480|6478|6476|6474|6488|6487|6473|6471|30381
1643100900000|2022-01-25 08:55:00|6475|6475|6469|6467|6481|6480|6466|6463|50853
1643101200000|2022-01-25 09:00:00|6470|6468|6451|6449|6474|6472|6448|6447|51149
1643101500000|2022-01-25 09:05:00|6450|6448|6453|6451|6457|6456|6447|6445|37915
1643101800000|2022-01-25 09:10:00|6452|6450|6444|6442|6460|6458|6442|6440|30179
1643102100000|2022-01-25 09:15:00|6443|6441|6447|6446|6458|6457|6441|6440|38194
1643102400000|2022-01-25 09:20:00|6446|6445|6469|6468|6470|6469|6444|6442|16092
1643102700000|2022-01-25 09:25:00|6470|6467|6489|6487|6490|6489|6466|6465|19666
1643103000000|2022-01-25 09:30:00|6488|6488|6489|6488|6492|6490|6485|6483|20707
1643103300000|2022-01-25 09:35:00|6490|6489|6489|6487|6502|6500|6487|6486|47460
1643103600000|2022-01-25 09:40:00|6488|6486|6494|6492|6495|6494|6481|6479|13995
1643103900000|2022-01-25 09:45:00|6495|6493|6491|6489|6502|6500|6491|6489|24299
1643104200000|2022-01-25 09:50:00|6490|6488|6502|6500|6503|6502|6489|6488|25752
1643104500000|2022-01-25 09:55:00|6501|6499|6504|6503|6511|6510|6499|6498|15936
1643104800000|2022-01-25 10:00:00|6503|6502|6497|6495|6506|6504|6494|6493|13571
1643105100000|2022-01-25 10:05:00|6496|6494|6505|6503|6507|6505|6488|6486|24268
1643105400000|2022-01-25 10:10:00|6506|6504|6515|6513|6515|6514|6502|6501|31180
1643105700000|2022-01-25 10:15:00|6514|6512|6523|6521|6525|6523|6509|6507|33180
1643106000000|2022-01-25 10:20:00|6522|6520|6531|6529|6537|6535|6520|6519|38178
1643106300000|2022-01-25 10:25:00|6530|6528|6535|6534|6538|6536|6528|6527|22019
1643106600000|2022-01-25 10:30:00|6536|6533|6525|6524|6536|6535|6523|6522|28556
1643106900000|2022-01-25 10:35:00|6524|6523|6517|6515|6527|6525|6507|6506|37054
1643107200000|2022-01-25 10:40:00|6519|6516|6516|6514|6524|6522|6509|6508|36009
1643107500000|2022-01-25 10:45:00|6515|6513|6496|6495|6515|6514|6496|6494|21674
1643107800000|2022-01-25 10:50:00|6497|6496|6505|6504|6512|6511|6497|6496|26759
1643108100000|2022-01-25 10:55:00|6504|6503|6504|6502|6510|6508|6500|6498|21623
1643108400000|2022-01-25 11:00:00|6503|6501|6511|6509|6513|6512|6496|6494|15179
1643108700000|2022-01-25 11:05:00|6512|6510|6526|6525|6527|6525|6508|6507|19743
1643109000000|2022-01-25 11:10:00|6525|6524|6534|6533|6534|6533|6520|6518|17257
1643109300000|2022-01-25 11:15:00|6533|6532|6513|6511|6536|6535|6512|6511|14914
1643109600000|2022-01-25 11:20:00|6514|6512|6508|6507|6518|6516|6506|6504|11162
1643109900000|2022-01-25 11:25:00|6509|6508|6516|6514|6518|6517|6508|6506|8268
1643110200000|2022-01-25 11:30:00|6517|6515|6516|6514|6520|6519|6509|6507|18088
1643110500000|2022-01-25 11:35:00|6515|6515|6512|6510|6523|6522|6511|6510|19611
1643110800000|2022-01-25 11:40:00|6511|6511|6499|6497|6512|6511|6492|6490|22484
1643111100000|2022-01-25 11:45:00|6498|6496|6512|6510|6514|6512|6497|6496|29618
1643111400000|2022-01-25 11:50:00|6513|6511|6504|6503|6518|6517|6502|6501|15896
1643111700000|2022-01-25 11:55:00|6503|6502|6513|6511|6516|6515|6501|6500|20936
1643112000000|2022-01-25 12:00:00|6512|6509|6502|6500|6513|6510|6500|6498|11551
1643112300000|2022-01-25 12:05:00|6501|6499|6503|6501|6505|6503|6496|6495|12721
1643112600000|2022-01-25 12:10:00|6502|6500|6511|6510|6514|6513|6501|6500|13652
1643112900000|2022-01-25 12:15:00|6510|6509|6512|6510|6512|6511|6506|6504|4083
1643113200000|2022-01-25 12:20:00|6511|6509|6495|6493|6518|6517|6494|6493|16798
1643113500000|2022-01-25 12:25:00|6496|6494|6509|6507|6509|6507|6495|6493|10821
1643113800000|2022-01-25 12:30:00|6508|6506|6507|6506|6510|6509|6502|6501|7868
1643114100000|2022-01-25 12:35:00|6506|6505|6515|6514|6522|6520|6505|6504|17582
1643114400000|2022-01-25 12:40:00|6514|6513|6523|6521|6525|6523|6506|6505|12715
1643114700000|2022-01-25 12:45:00|6524|6522|6523|6522|6527|6526|6517|6516|9983
1643115000000|2022-01-25 12:50:00|6522|6521|6526|6524|6526|6525|6517|6516|10610
1643115300000|2022-01-25 12:55:00|6527|6525|6523|6522|6527|6526|6517|6516|13950
1643115600000|2022-01-25 13:00:00|6524|6523|6512|6511|6524|6523|6512|6510|16933
1643115900000|2022-01-25 13:05:00|6513|6512|6502|6500|6518|6516|6501|6500|23460
1643116200000|2022-01-25 13:10:00|6503|6501|6514|6512|6515|6513|6500|6498|16047
1643116500000|2022-01-25 13:15:00|6513|6513|6530|6529|6530|6529|6513|6511|19692
1643116800000|2022-01-25 13:20:00|6529|6528|6525|6523|6529|6528|6515|6514|14704
1643117100000|2022-01-25 13:25:00|6526|6524|6521|6520|6527|6526|6518|6517|13790
1643117400000|2022-01-25 13:30:00|6520|6519|6518|6517|6524|6523|6518|6516|18470
1643117700000|2022-01-25 13:35:00|6519|6518|6518|6516|6527|6526|6514|6512|31318
1643118000000|2022-01-25 13:40:00|6519|6517|6525|6523|6527|6526|6514|6512|15341
1643118300000|2022-01-25 13:45:00|6524|6522|6527|6526|6530|6529|6518|6517|15886
1643118600000|2022-01-25 13:50:00|6528|6527|6527|6526|6530|6529|6522|6521|25676
1643118900000|2022-01-25 13:55:00|6528|6527|6529|6528|6530|6529|6523|6522|15868
1643119200000|2022-01-25 14:00:00|6528|6527|6531|6530|6533|6532|6524|6523|20398
1643119500000|2022-01-25 14:05:00|6532|6531|6531|6530|6536|6535|6527|6526|28252
1643119800000|2022-01-25 14:10:00|6532|6531|6530|6529|6534|6532|6525|6524|16233
1643120100000|2022-01-25 14:15:00|6531|6530|6539|6537|6540|6538|6522|6521|18547
1643120400000|2022-01-25 14:20:00|6538|6536|6540|6538|6543|6542|6536|6535|18394
1643120700000|2022-01-25 14:25:00|6539|6537|6541|6539|6544|6543|6537|6535|11652
1643121000000|2022-01-25 14:30:00|6540|6540|6542|6540|6547|6545|6534|6532|47960
1643121300000|2022-01-25 14:35:00|6541|6539|6534|6532|6544|6542|6529|6528|42421
1643121600000|2022-01-25 14:40:00|6535|6533|6527|6525|6540|6538|6523|6521|24663
1643121900000|2022-01-25 14:45:00|6526|6524|6515|6513|6527|6524|6511|6509|56859
1643122200000|2022-01-25 14:50:00|6514|6512|6506|6505|6522|6521|6506|6504|48946
1643122500000|2022-01-25 14:55:00|6507|6506|6501|6499|6513|6512|6494|6493|52095
1643122800000|2022-01-25 15:00:00|6500|6498|6490|6488|6510|6509|6487|6486|30937
1643123100000|2022-01-25 15:05:00|6489|6489|6487|6485|6493|6491|6481|6480|35308
1643123400000|2022-01-25 15:10:00|6486|6484|6505|6503|6506|6504|6479|6478|33776
1643123700000|2022-01-25 15:15:00|6504|6504|6524|6523|6532|6530|6500|6499|18596
1643124000000|2022-01-25 15:20:00|6523|6522|6515|6513|6524|6523|6509|6507|38083
1643124300000|2022-01-25 15:25:00|6514|6512|6545|6543|6546|6543|6512|6510|27528
1643124600000|2022-01-25 15:30:00|6544|6542|6551|6549|6552|6551|6540|6538|100172
1643124900000|2022-01-25 15:35:00|6550|6550|6548|6547|6556|6554|6538|6536|32190
1643125200000|2022-01-25 15:40:00|6549|6548|6560|6559|6562|6560|6543|6541|29119
1643125500000|2022-01-25 15:45:00|6561|6558|6571|6570|6574|6572|6557|6555|35095
1643125800000|2022-01-25 15:50:00|6570|6569|6574|6572|6580|6578|6565|6563|52492
1643126100000|2022-01-25 15:55:00|6573|6571|6557|6556|6578|6577|6557|6555|37894
1643126400000|2022-01-25 16:00:00|6556|6555|6561|6559|6562|6561|6550|6548|26630
1643126700000|2022-01-25 16:05:00|6560|6558|6554|6553|6563|6561|6547|6545|33673
1643127000000|2022-01-25 16:10:00|6555|6554|6547|6545|6559|6558|6544|6542|18383
1643127300000|2022-01-25 16:15:00|6548|6546|6566|6565|6568|6566|6541|6540|35222
1643127600000|2022-01-25 16:20:00|6565|6564|6586|6584|6587|6585|6563|6562|50214
1643127900000|2022-01-25 16:25:00|6585|6583|6574|6572|6593|6591|6571|6569|42842
1643184000000|2022-01-26 08:00:00|6599|6595|6644|6642|6646|6643|6599|6595|56721
1643184300000|2022-01-26 08:05:00|6643|6641|6684|6681|6692|6691|6637|6634|102220
1643184600000|2022-01-26 08:10:00|6685|6682|6717|6714|6725|6722|6685|6682|79130
1643184900000|2022-01-26 08:15:00|6715|6715|6721|6718|6724|6722|6709|6707|35549
1643185200000|2022-01-26 08:20:00|6722|6719|6726|6723|6732|6730|6717|6716|55875
1643185500000|2022-01-26 08:25:00|6725|6724|6729|6727|6729|6728|6717|6715|34177
1643185800000|2022-01-26 08:30:00|6730|6728|6743|6741|6753|6752|6728|6727|88486
1643186100000|2022-01-26 08:35:00|6744|6742|6742|6740|6745|6744|6733|6732|36424
1643186400000|2022-01-26 08:40:00|6743|6741|6740|6738|6745|6744|6730|6729|27687
1643186700000|2022-01-26 08:45:00|6741|6739|6726|6725|6741|6740|6722|6721|37062
1643187000000|2022-01-26 08:50:00|6727|6726|6728|6726|6730|6729|6722|6720|30940
1643187300000|2022-01-26 08:55:00|6727|6725|6719|6717|6730|6728|6712|6710|27500
1643187600000|2022-01-26 09:00:00|6718|6716|6716|6714|6725|6724|6712|6710|22937
1643187900000|2022-01-26 09:05:00|6717|6715|6724|6722|6727|6726|6714|6713|27716
1643188200000|2022-01-26 09:10:00|6723|6721|6731|6729|6738|6736|6723|6721|25126
1643188500000|2022-01-26 09:15:00|6732|6730|6738|6736|6742|6741|6729|6727|12253
1643188800000|2022-01-26 09:20:00|6737|6735|6724|6722|6738|6736|6719|6718|27220
1643189100000|2022-01-26 09:25:00|6725|6723|6725|6723|6733|6731|6725|6722|17642
1643189400000|2022-01-26 09:30:00|6726|6724|6731|6730|6738|6737|6725|6723|48380
1643189700000|2022-01-26 09:35:00|6732|6731|6737|6735|6737|6736|6728|6727|48014
1643190000000|2022-01-26 09:40:00|6736|6734|6738|6736|6739|6737|6731|6729|6748
1643190300000|2022-01-26 09:45:00|6737|6735|6745|6743|6745|6744|6735|6734|24114
1643190600000|2022-01-26 09:50:00|6744|6742|6745|6744|6753|6751|6738|6736|42008
1643190900000|2022-01-26 09:55:00|6744|6743|6751|6750|6751|6750|6737|6735|44577
1643191200000|2022-01-26 10:00:00|6752|6751|6749|6747|6754|6753|6735|6733|42863
1643191500000|2022-01-26 10:05:00|6748|6746|6745|6744|6748|6747|6742|6741|23034
1643191800000|2022-01-26 10:10:00|6746|6745|6747|6746|6750|6749|6745|6744|34400
1643192100000|2022-01-26 10:15:00|6748|6745|6745|6743|6748|6745|6740|6738|14707
1643192400000|2022-01-26 10:20:00|6744|6742|6745|6744|6749|6748|6741|6740|10038
1643192700000|2022-01-26 10:25:00|6744|6743|6737|6736|6746|6745|6735|6733|20030
1643193000000|2022-01-26 10:30:00|6738|6735|6739|6737|6744|6742|6736|6734|32802
1643193300000|2022-01-26 10:35:00|6740|6738|6741|6739|6746|6745|6737|6735|29967
1643193600000|2022-01-26 10:40:00|6740|6738|6743|6742|6750|6748|6739|6738|30321
1643193900000|2022-01-26 10:45:00|6744|6741|6744|6742|6747|6746|6736|6735|51183
1643194200000|2022-01-26 10:50:00|6743|6743|6753|6751|6754|6753|6742|6741|29836
1643194500000|2022-01-26 10:55:00|6754|6752|6759|6757|6759|6757|6748|6747|26817
1643194800000|2022-01-26 11:00:00|6760|6758|6764|6763|6766|6765|6755|6753|50772
1643195100000|2022-01-26 11:05:00|6763|6762|6764|6763|6773|6772|6760|6758|33636
1643195400000|2022-01-26 11:10:00|6765|6764|6759|6757|6770|6768|6759|6757|24545
1643195700000|2022-01-26 11:15:00|6760|6758|6775|6773|6775|6774|6757|6755|22959
1643196000000|2022-01-26 11:20:00|6774|6774|6762|6760|6775|6774|6759|6758|26166
1643196300000|2022-01-26 11:25:00|6761|6761|6749|6747|6763|6761|6748|6746|37931
1643196600000|2022-01-26 11:30:00|6750|6748|6766|6765|6768|6766|6749|6747|5280
1643196900000|2022-01-26 11:35:00|6765|6764|6765|6763|6769|6767|6762|6760|15510
1643197200000|2022-01-26 11:40:00|6764|6762|6758|6757|6768|6767|6757|6755|13113
1643197500000|2022-01-26 11:45:00|6759|6756|6755|6753|6761|6760|6753|6752|8546
1643197800000|2022-01-26 11:50:00|6754|6754|6762|6760|6763|6761|6754|6753|10329
1643198100000|2022-01-26 11:55:00|6763|6761|6776|6774|6777|6775|6761|6760|25827
1643198400000|2022-01-26 12:00:00|6775|6772|6774|6773|6775|6774|6761|6760|17234
1643198700000|2022-01-26 12:05:00|6773|6772|6766|6765|6776|6774|6765|6763|10554
1643199000000|2022-01-26 12:10:00|6767|6766|6758|6757|6768|6766|6755|6754|12960
1643199300000|2022-01-26 12:15:00|6759|6756|6758|6757|6763|6761|6755|6754|10272
1643199600000|2022-01-26 12:20:00|6759|6758|6765|6763|6768|6767|6759|6758|6627
1643199900000|2022-01-26 12:25:00|6766|6764|6775|6774|6775|6774|6765|6764|14176
1643200200000|2022-01-26 12:30:00|6776|6775|6777|6775|6780|6778|6772|6770|19771
1643200500000|2022-01-26 12:35:00|6776|6776|6780|6779|6781|6779|6776|6774|15668
1643200800000|2022-01-26 12:40:00|6781|6778|6772|6770|6782|6780|6770|6769|22410
1643201100000|2022-01-26 12:45:00|6771|6771|6771|6769|6774|6773|6767|6766|14261
1643201400000|2022-01-26 12:50:00|6770|6770|6778|6777|6780|6778|6770|6770|10577
1643201700000|2022-01-26 12:55:00|6779|6778|6784|6783|6785|6783|6777|6776|14491
1643202000000|2022-01-26 13:00:00|6785|6782|6793|6792|6799|6798|6781|6780|33440
1643202300000|2022-01-26 13:05:00|6794|6793|6792|6791|6797|6796|6792|6790|32304
1643202600000|2022-01-26 13:10:00|6793|6792|6788|6786|6796|6795|6787|6786|11733
1643202900000|2022-01-26 13:15:00|6789|6787|6777|6775|6790|6789|6776|6775|17018
1643203200000|2022-01-26 13:20:00|6778|6776|6782|6780|6782|6780|6774|6772|7704
1643203500000|2022-01-26 13:25:00|6781|6779|6780|6779|6790|6789|6780|6779|21353
1643203800000|2022-01-26 13:30:00|6781|6780|6782|6780|6786|6784|6778|6776|15841
1643204100000|2022-01-26 13:35:00|6781|6781|6779|6778|6783|6782|6778|6776|7524
1643204400000|2022-01-26 13:40:00|6780|6779|6773|6772|6781|6780|6770|6768|12337
1643204700000|2022-01-26 13:45:00|6774|6771|6780|6778|6780|6779|6770|6768|10806
1643205000000|2022-01-26 13:50:00|6779|6777|6778|6776|6781|6780|6777|6775|10355
1643205300000|2022-01-26 13:55:00|6779|6777|6783|6782|6783|6782|6774|6773|11356
1643205600000|2022-01-26 14:00:00|6784|6783|6785|6784|6790|6788|6781|6779|21679
1643205900000|2022-01-26 14:05:00|6786|6785|6776|6774|6789|6787|6774|6773|5564
1643206200000|2022-01-26 14:10:00|6775|6775|6772|6771|6777|6775|6770|6769|13604
1643206500000|2022-01-26 14:15:00|6773|6772|6760|6758|6774|6773|6756|6755|36621
1643206800000|2022-01-26 14:20:00|6759|6759|6759|6758|6763|6762|6754|6752|22268
1643207100000|2022-01-26 14:25:00|6760|6759|6770|6768|6770|6769|6760|6758|13130
1643207400000|2022-01-26 14:30:00|6769|6769|6759|6757|6770|6769|6756|6754|17137
1643207700000|2022-01-26 14:35:00|6758|6758|6758|6757|6764|6763|6754|6753|14809
1643208000000|2022-01-26 14:40:00|6759|6756|6765|6763|6766|6764|6755|6753|25409
1643208300000|2022-01-26 14:45:00|6764|6764|6783|6781|6784|6783|6764|6763|23091
1643208600000|2022-01-26 14:50:00|6782|6780|6789|6787|6794|6792|6779|6777|17694
1643208900000|2022-01-26 14:55:00|6788|6786|6782|6781|6790|6789|6771|6769|18304
1643209200000|2022-01-26 15:00:00|6781|6780|6774|6772|6782|6780|6769|6767|26056
1643209500000|2022-01-26 15:05:00|6775|6773|6767|6766|6776|6775|6762|6760|19482
1643209800000|2022-01-26 15:10:00|6768|6767|6753|6751|6770|6768|6752|6750|25722
1643210100000|2022-01-26 15:15:00|6754|6752|6755|6753|6761|6759|6749|6747|24441
1643210400000|2022-01-26 15:20:00|6754|6752|6742|6741|6757|6755|6742|6740|17145
1643210700000|2022-01-26 15:25:00|6741|6740|6728|6726|6741|6741|6725|6724|28659
1643211000000|2022-01-26 15:30:00|6727|6725|6732|6730|6734|6732|6720|6718|29337
1643211300000|2022-01-26 15:35:00|6731|6731|6705|6703|6733|6732|6704|6703|69899
1643211600000|2022-01-26 15:40:00|6706|6704|6704|6702|6717|6715|6702|6699|66909
1643211900000|2022-01-26 15:45:00|6703|6701|6700|6698|6707|6706|6695|6693|87107
1643212200000|2022-01-26 15:50:00|6699|6699|6699|6697|6707|6705|6694|6693|62475
1643212500000|2022-01-26 15:55:00|6700|6698|6699|6698|6705|6703|6693|6692|34693
1643212800000|2022-01-26 16:00:00|6698|6697|6706|6705|6706|6705|6690|6688|23539
1643213100000|2022-01-26 16:05:00|6707|6706|6700|6698|6708|6707|6689|6688|53438
1643213400000|2022-01-26 16:10:00|6701|6699|6709|6708|6709|6708|6697|6696|50045
1643213700000|2022-01-26 16:15:00|6710|6709|6723|6721|6724|6722|6705|6704|107691
1643214000000|2022-01-26 16:20:00|6720|6719|6728|6727|6730|6729|6716|6714|44096
1643214300000|2022-01-26 16:25:00|6727|6726|6733|6731|6738|6737|6725|6724|51691
1643270400000|2022-01-27 08:00:00|6693|6651|6670|6667|6694|6674|6644|6642|29625
1643270700000|2022-01-27 08:05:00|6671|6668|6711|6709|6716|6712|6665|6661|44176
1643271000000|2022-01-27 08:10:00|6710|6710|6732|6730|6732|6730|6705|6702|44632
1643271300000|2022-01-27 08:15:00|6733|6731|6747|6745|6753|6751|6728|6726|73539
1643271600000|2022-01-27 08:20:00|6746|6746|6730|6728|6750|6748|6726|6725|28766
1643271900000|2022-01-27 08:25:00|6731|6729|6758|6756|6760|6758|6729|6727|31825
1643272200000|2022-01-27 08:30:00|6759|6757|6776|6774|6777|6776|6755|6754|39452
1643272500000|2022-01-27 08:35:00|6775|6775|6759|6758|6780|6779|6756|6754|26052
1643272800000|2022-01-27 08:40:00|6760|6759|6774|6773|6774|6773|6758|6756|22548
1643273100000|2022-01-27 08:45:00|6775|6774|6786|6785|6796|6795|6774|6773|40607
1643273400000|2022-01-27 08:50:00|6787|6786|6794|6792|6794|6792|6779|6777|36562
1643273700000|2022-01-27 08:55:00|6793|6791|6795|6793|6798|6797|6788|6787|51317
1643274000000|2022-01-27 09:00:00|6794|6792|6791|6789|6798|6796|6787|6785|31256
1643274300000|2022-01-27 09:05:00|6792|6790|6795|6794|6797|6796|6786|6785|49628
1643274600000|2022-01-27 09:10:00|6796|6795|6797|6795|6808|6807|6791|6790|55880
1643274900000|2022-01-27 09:15:00|6798|6796|6799|6798|6799|6798|6785|6784|30635
1643275200000|2022-01-27 09:20:00|6798|6797|6810|6808|6812|6811|6794|6793|40914
1643275500000|2022-01-27 09:25:00|6809|6807|6809|6808|6814|6812|6802|6801|15447
1643275800000|2022-01-27 09:30:00|6810|6809|6803|6802|6816|6815|6799|6798|74837
1643276100000|2022-01-27 09:35:00|6802|6801|6789|6787|6810|6808|6789|6787|49512
1643276400000|2022-01-27 09:40:00|6788|6788|6801|6800|6803|6802|6787|6786|22985
1643276700000|2022-01-27 09:45:00|6802|6801|6796|6795|6809|6808|6796|6795|30364
1643277000000|2022-01-27 09:50:00|6795|6794|6809|6807|6809|6807|6795|6793|21134
1643277300000|2022-01-27 09:55:00|6808|6806|6802|6800|6810|6809|6801|6799|17502
1643277600000|2022-01-27 10:00:00|6803|6801|6804|6802|6806|6804|6789|6788|15772
1643277900000|2022-01-27 10:05:00|6803|6801|6802|6801|6810|6808|6799|6798|17136
1643278200000|2022-01-27 10:10:00|6803|6802|6791|6790|6806|6805|6787|6785|8834
1643278500000|2022-01-27 10:15:00|6790|6789|6779|6777|6792|6791|6777|6776|11278
1643278800000|2022-01-27 10:20:00|6780|6778|6796|6795|6798|6797|6778|6777|14057
1643279100000|2022-01-27 10:25:00|6797|6796|6809|6808|6810|6808|6793|6792|20663
1643279400000|2022-01-27 10:30:00|6808|6807|6808|6807|6811|6809|6801|6799|14623
1643279700000|2022-01-27 10:35:00|6807|6806|6808|6807|6810|6809|6802|6801|19333
1643280000000|2022-01-27 10:40:00|6807|6806|6818|6817|6818|6817|6807|6806|13998
1643280300000|2022-01-27 10:45:00|6819|6818|6802|6800|6828|6827|6802|6800|44163
1643280600000|2022-01-27 10:50:00|6803|6801|6803|6801|6809|6808|6795|6794|41417
1643280900000|2022-01-27 10:55:00|6804|6802|6796|6794|6804|6802|6791|6790|25084
1643281200000|2022-01-27 11:00:00|6795|6795|6806|6804|6812|6810|6794|6793|36531
1643281500000|2022-01-27 11:05:00|6807|6805|6809|6807|6813|6812|6802|6800|14051
1643281800000|2022-01-27 11:10:00|6808|6808|6814|6813|6814|6813|6805|6804|11288
1643282100000|2022-01-27 11:15:00|6813|6812|6815|6813|6816|6815|6811|6810|6993
1643282400000|2022-01-27 11:20:00|6814|6814|6808|6806|6814|6814|6797|6795|28479
1643282700000|2022-01-27 11:25:00|6807|6807|6817|6816|6820|6819|6806|6804|28531
1643283000000|2022-01-27 11:30:00|6818|6815|6813|6811|6819|6817|6812|6811|49052
1643283300000|2022-01-27 11:35:00|6812|6812|6809|6808|6818|6816|6806|6805|30390
1643283600000|2022-01-27 11:40:00|6808|6807|6807|6806|6814|6813|6807|6806|27799
1643283900000|2022-01-27 11:45:00|6808|6807|6814|6813|6814|6813|6796|6795|46762
1643284200000|2022-01-27 11:50:00|6813|6812|6813|6812|6820|6819|6810|6808|23656
1643284500000|2022-01-27 11:55:00|6814|6813|6820|6819|6823|6822|6811|6810|23991
1643284800000|2022-01-27 12:00:00|6819|6817|6824|6822|6824|6823|6815|6814|25521
1643285100000|2022-01-27 12:05:00|6823|6823|6826|6825|6826|6825|6815|6814|15126
1643285400000|2022-01-27 12:10:00|6827|6824|6828|6826|6832|6831|6826|6824|15585
1643285700000|2022-01-27 12:15:00|6827|6827|6822|6820|6830|6829|6821|6820|21400
1643286000000|2022-01-27 12:20:00|6823|6821|6810|6808|6823|6822|6809|6807|21638
1643286300000|2022-01-27 12:25:00|6809|6809|6823|6822|6826|6825|6809|6807|27049
1643286600000|2022-01-27 12:30:00|6822|6821|6808|6807|6826|6825|6807|6805|21245
1643286900000|2022-01-27 12:35:00|6809|6806|6816|6815|6817|6816|6809|6806|12227
1643287200000|2022-01-27 12:40:00|6817|6816|6825|6823|6828|6827|6817|6815|22498
1643287500000|2022-01-27 12:45:00|6824|6822|6827|6826|6830|6829|6821|6820|25596
1643287800000|2022-01-27 12:50:00|6826|6825|6837|6836|6839|6837|6825|6823|17548
1643288100000|2022-01-27 12:55:00|6838|6837|6833|6831|6840|6838|6832|6831|16706
1643288400000|2022-01-27 13:00:00|6834|6832|6829|6828|6837|6836|6827|6826|36647
1643288700000|2022-01-27 13:05:00|6830|6829|6831|6830|6833|6832|6828|6827|9666
1643289000000|2022-01-27 13:10:00|6830|6829|6827|6826|6832|6831|6825|6823|22088
1643289300000|2022-01-27 13:15:00|6825|6824|6822|6820|6827|6825|6816|6815|22886
1643289600000|2022-01-27 13:20:00|6821|6821|6819|6818|6824|6823|6816|6815|13064
1643289900000|2022-01-27 13:25:00|6820|6817|6829|6827|6830|6829|6816|6815|14121
1643290200000|2022-01-27 13:30:00|6830|6828|6833|6832|6837|6835|6829|6828|14987
1643290500000|2022-01-27 13:35:00|6834|6833|6823|6821|6835|6833|6817|6816|16107
1643290800000|2022-01-27 13:40:00|6822|6820|6828|6826|6831|6830|6822|6820|23292
1643291100000|2022-01-27 13:45:00|6829|6827|6820|6818|6831|6829|6817|6816|10334
1643291400000|2022-01-27 13:50:00|6819|6819|6835|6833|6836|6835|6819|6818|39605
1643291700000|2022-01-27 13:55:00|6834|6832|6838|6837|6839|6837|6831|6830|12355
1643292000000|2022-01-27 14:00:00|6837|6836|6837|6836|6842|6841|6835|6833|26562
1643292300000|2022-01-27 14:05:00|6836|6835|6829|6828|6838|6837|6827|6826|10764
1643292600000|2022-01-27 14:10:00|6830|6827|6848|6847|6848|6847|6830|6827|35103
1643292900000|2022-01-27 14:15:00|6847|6846|6852|6850|6858|6857|6844|6843|73384
1643293200000|2022-01-27 14:20:00|6851|6851|6847|6845|6854|6853|6843|6841|44651
1643293500000|2022-01-27 14:25:00|6846|6846|6860|6859|6860|6859|6843|6842|33429
1643293800000|2022-01-27 14:30:00|6859|6858|6859|6858|6868|6866|6857|6856|75887
1643294100000|2022-01-27 14:35:00|6860|6859|6875|6874|6878|6877|6859|6858|58267
1643294400000|2022-01-27 14:40:00|6876|6875|6888|6887|6888|6887|6875|6874|83764
1643294700000|2022-01-27 14:45:00|6889|6888|6886|6884|6899|6898|6884|6883|84181
1643295000000|2022-01-27 14:50:00|6885|6883|6875|6873|6889|6888|6868|6866|42155
1643295300000|2022-01-27 14:55:00|6876|6874|6866|6864|6880|6878|6859|6856|52324
1643295600000|2022-01-27 15:00:00|6865|6863|6857|6855|6865|6864|6849|6847|31135
1643295900000|2022-01-27 15:05:00|6856|6854|6860|6859|6863|6862|6848|6847|30929
1643296200000|2022-01-27 15:10:00|6859|6858|6860|6858|6868|6866|6855|6854|25476
1643296500000|2022-01-27 15:15:00|6859|6859|6844|6843|6860|6859|6841|6840|35757
1643296800000|2022-01-27 15:20:00|6845|6844|6827|6825|6845|6844|6825|6823|39704
1643297100000|2022-01-27 15:25:00|6828|6826|6819|6817|6831|6830|6818|6816|30378
1643297400000|2022-01-27 15:30:00|6818|6818|6830|6829|6832|6831|6818|6817|28903
1643297700000|2022-01-27 15:35:00|6829|6828|6826|6824|6833|6831|6821|6820|38010
1643298000000|2022-01-27 15:40:00|6825|6825|6840|6839|6842|6841|6825|6824|33492
1643298300000|2022-01-27 15:45:00|6841|6840|6837|6835|6845|6843|6834|6833|32329
1643298600000|2022-01-27 15:50:00|6836|6834|6842|6840|6843|6842|6833|6832|21379
1643298900000|2022-01-27 15:55:00|6843|6841|6851|6850|6854|6853|6842|6840|31183
1643299200000|2022-01-27 16:00:00|6852|6851|6851|6849|6856|6854|6847|6845|26235
1643299500000|2022-01-27 16:05:00|6850|6850|6839|6838|6854|6853|6837|6836|35043
1643299800000|2022-01-27 16:10:00|6840|6839|6845|6843|6845|6843|6838|6837|24835
1643300100000|2022-01-27 16:15:00|6844|6842|6834|6833|6845|6842|6827|6826|20972
1643300400000|2022-01-27 16:20:00|6833|6832|6824|6823|6833|6832|6823|6822|31020
1643300700000|2022-01-27 16:25:00|6823|6822|6823|6821|6830|6829|6818|6817|73111
1643356800000|2022-01-28 08:00:00|6819|6811|6796|6792|6830|6827|6789|6785|80373
1643357100000|2022-01-28 08:05:00|6795|6791|6817|6814|6818|6815|6786|6782|25729
1643357400000|2022-01-28 08:10:00|6816|6813|6814|6812|6832|6828|6811|6809|32872
1643357700000|2022-01-28 08:15:00|6815|6813|6799|6797|6816|6815|6798|6796|25861
1643358000000|2022-01-28 08:20:00|6800|6798|6791|6789|6802|6800|6780|6777|93483
1643358300000|2022-01-28 08:25:00|6790|6788|6800|6798|6808|6806|6786|6784|27852
1643358600000|2022-01-28 08:30:00|6801|6799|6791|6789|6805|6803|6776|6775|25732
1643358900000|2022-01-28 08:35:00|6792|6788|6782|6780|6797|6795|6778|6777|16890
1643359200000|2022-01-28 08:40:00|6781|6779|6784|6783|6791|6790|6776|6774|21995
1643359500000|2022-01-28 08:45:00|6785|6782|6783|6781|6791|6790|6778|6776|19423
1643359800000|2022-01-28 08:50:00|6782|6780|6780|6779|6790|6788|6777|6776|20272
1643360100000|2022-01-28 08:55:00|6781|6780|6771|6769|6782|6780|6759|6758|25941
1643360400000|2022-01-28 09:00:00|6772|6770|6757|6755|6777|6776|6755|6753|33685
1643360700000|2022-01-28 09:05:00|6758|6756|6749|6747|6762|6760|6745|6744|46362
1643361000000|2022-01-28 09:10:00|6748|6746|6777|6775|6778|6776|6747|6745|37712
1643361300000|2022-01-28 09:15:00|6778|6776|6783|6781|6783|6782|6774|6772|16993
1643361600000|2022-01-28 09:20:00|6782|6780|6777|6775|6785|6784|6774|6772|17040
1643361900000|2022-01-28 09:25:00|6778|6776|6773|6772|6781|6779|6771|6770|12562
1643362200000|2022-01-28 09:30:00|6774|6771|6777|6775|6787|6785|6772|6770|27796
1643362500000|2022-01-28 09:35:00|6776|6774|6770|6768|6780|6779|6763|6762|17047
1643362800000|2022-01-28 09:40:00|6771|6769|6776|6775|6782|6780|6768|6767|18613
1643363100000|2022-01-28 09:45:00|6775|6774|6775|6773|6780|6779|6768|6767|12060
1643363400000|2022-01-28 09:50:00|6774|6772|6779|6777|6779|6777|6770|6768|11219
1643363700000|2022-01-28 09:55:00|6780|6778|6771|6769|6780|6779|6764|6762|20466
1643364000000|2022-01-28 10:00:00|6772|6770|6768|6766|6773|6772|6760|6758|27445
1643364300000|2022-01-28 10:05:00|6769|6767|6767|6765|6773|6770|6763|6762|38775
1643364600000|2022-01-28 10:10:00|6768|6766|6769|6768|6776|6774|6767|6766|16289
1643364900000|2022-01-28 10:15:00|6768|6767|6754|6753|6768|6767|6750|6748|15107
1643365200000|2022-01-28 10:20:00|6753|6752|6763|6761|6764|6763|6752|6751|33271
1643365500000|2022-01-28 10:25:00|6762|6760|6765|6763|6775|6773|6761|6759|42552
1643365800000|2022-01-28 10:30:00|6764|6764|6760|6759|6769|6767|6753|6752|70009
1643366100000|2022-01-28 10:35:00|6761|6758|6753|6752|6762|6761|6751|6750|54007
1643366400000|2022-01-28 10:40:00|6754|6751|6761|6760|6765|6764|6751|6750|16490
1643366700000|2022-01-28 10:45:00|6762|6759|6754|6752|6762|6760|6750|6749|17905
1643367000000|2022-01-28 10:50:00|6753|6751|6756|6754|6759|6758|6750|6749|19642
1643367300000|2022-01-28 10:55:00|6755|6753|6762|6761|6763|6762|6752|6750|14596
1643367600000|2022-01-28 11:00:00|6761|6760|6755|6753|6767|6765|6752|6750|9781
1643367900000|2022-01-28 11:05:00|6756|6754|6760|6759|6763|6762|6753|6751|12386
1643368200000|2022-01-28 11:10:00|6759|6758|6750|6748|6761|6759|6749|6747|12714
1643368500000|2022-01-28 11:15:00|6749|6749|6748|6746|6755|6754|6744|6743|36113
1643368800000|2022-01-28 11:20:00|6747|6747|6749|6747|6753|6751|6744|6742|15594
1643369100000|2022-01-28 11:25:00|6748|6748|6748|6747|6754|6752|6746|6745|6678
1643369400000|2022-01-28 11:30:00|6749|6748|6749|6747|6752|6751|6742|6740|21466
1643369700000|2022-01-28 11:35:00|6750|6748|6747|6746|6755|6753|6742|6741|22553
1643370000000|2022-01-28 11:40:00|6746|6745|6746|6744|6749|6747|6741|6739|16533
1643370300000|2022-01-28 11:45:00|6745|6745|6751|6750|6755|6753|6742|6741|14834
1643370600000|2022-01-28 11:50:00|6752|6751|6756|6755|6758|6756|6747|6746|16487
1643370900000|2022-01-28 11:55:00|6755|6754|6763|6761|6766|6764|6750|6749|15523
1643371200000|2022-01-28 12:00:00|6762|6753|6763|6762|6764|6763|6750|6749|107935
1643371500000|2022-01-28 12:05:00|6762|6761|6760|6759|6766|6765|6756|6755|13785
1643371800000|2022-01-28 12:10:00|6759|6758|6764|6762|6768|6767|6756|6754|24692
1643372100000|2022-01-28 12:15:00|6763|6761|6761|6759|6764|6763|6757|6756|15361
1643372400000|2022-01-28 12:20:00|6762|6760|6753|6752|6763|6762|6752|6751|26901
1643372700000|2022-01-28 12:25:00|6752|6751|6755|6753|6760|6758|6749|6747|26836
1643373000000|2022-01-28 12:30:00|6754|6752|6755|6753|6756|6755|6751|6750|10099
1643373300000|2022-01-28 12:35:00|6754|6754|6744|6742|6755|6754|6742|6740|21913
1643373600000|2022-01-28 12:40:00|6743|6743|6747|6746|6749|6748|6738|6736|36826
1643373900000|2022-01-28 12:45:00|6748|6747|6752|6751|6755|6753|6745|6744|38295
1643374200000|2022-01-28 12:50:00|6753|6752|6749|6748|6755|6754|6745|6744|15506
1643374500000|2022-01-28 12:55:00|6748|6747|6762|6761|6762|6761|6747|6746|11893
1643374800000|2022-01-28 13:00:00|6763|6760|6777|6775|6777|6775|6757|6756|14407
1643375100000|2022-01-28 13:05:00|6776|6774|6765|6763|6777|6775|6760|6759|24362
1643375400000|2022-01-28 13:10:00|6766|6764|6773|6771|6773|6772|6761|6760|17513
1643375700000|2022-01-28 13:15:00|6772|6772|6785|6783|6788|6787|6772|6771|34626
1643376000000|2022-01-28 13:20:00|6784|6782|6765|6763|6784|6782|6765|6763|19730
1643376300000|2022-01-28 13:25:00|6764|6764|6770|6768|6774|6773|6760|6759|14064
1643376600000|2022-01-28 13:30:00|6771|6769|6821|6818|6823|6820|6770|6769|95408
1643376900000|2022-01-28 13:35:00|6820|6817|6817|6816|6822|6820|6805|6803|51556
1643377200000|2022-01-28 13:40:00|6818|6817|6807|6805|6818|6817|6802|6801|23768
1643377500000|2022-01-28 13:45:00|6806|6806|6787|6786|6809|6808|6784|6782|25448
1643377800000|2022-01-28 13:50:00|6788|6787|6785|6783|6792|6790|6782|6780|22854
1643378100000|2022-01-28 13:55:00|6784|6782|6792|6790|6794|6793|6781|6780|19730
1643378400000|2022-01-28 14:00:00|6791|6791|6802|6800|6802|6800|6783|6781|12026
1643378700000|2022-01-28 14:05:00|6801|6801|6804|6803|6806|6804|6792|6791|28537
1643379000000|2022-01-28 14:10:00|6803|6802|6802|6801|6804|6803|6798|6797|6002
1643379300000|2022-01-28 14:15:00|6801|6800|6804|6803|6808|6806|6800|6799|6950
1643379600000|2022-01-28 14:20:00|6805|6804|6804|6803|6811|6810|6802|6801|9485
1643379900000|2022-01-28 14:25:00|6805|6804|6812|6811|6815|6814|6804|6803|9750
1643380200000|2022-01-28 14:30:00|6811|6810|6811|6810|6816|6814|6805|6803|36141
1643380500000|2022-01-28 14:35:00|6812|6811|6797|6796|6813|6812|6792|6790|32079
1643380800000|2022-01-28 14:40:00|6798|6797|6794|6792|6803|6802|6791|6789|16186
1643381100000|2022-01-28 14:45:00|6795|6793|6802|6800|6803|6801|6781|6780|34912
1643381400000|2022-01-28 14:50:00|6801|6801|6804|6802|6817|6815|6800|6799|23464
1643381700000|2022-01-28 14:55:00|6805|6803|6808|6806|6816|6815|6800|6798|38937
1643382000000|2022-01-28 15:00:00|6806|6805|6804|6802|6808|6807|6792|6790|26947
1643382300000|2022-01-28 15:05:00|6805|6801|6820|6818|6822|6821|6802|6800|20652
1643382600000|2022-01-28 15:10:00|6819|6817|6820|6818|6825|6824|6816|6815|24156
1643382900000|2022-01-28 15:15:00|6819|6819|6829|6828|6829|6828|6819|6817|26819
1643383200000|2022-01-28 15:20:00|6828|6827|6825|6823|6835|6833|6821|6820|24692
1643383500000|2022-01-28 15:25:00|6824|6824|6827|6825|6827|6826|6817|6816|18146
1643383800000|2022-01-28 15:30:00|6828|6826|6821|6820|6828|6827|6820|6818|25797
1643384100000|2022-01-28 15:35:00|6822|6821|6825|6824|6833|6832|6820|6818|20581
1643384400000|2022-01-28 15:40:00|6826|6823|6801|6799|6826|6824|6801|6799|14160
1643384700000|2022-01-28 15:45:00|6802|6800|6811|6810|6811|6810|6792|6791|25635
1643385000000|2022-01-28 15:50:00|6812|6811|6820|6818|6821|6820|6804|6802|21303
1643385300000|2022-01-28 15:55:00|6819|6817|6826|6825|6827|6825|6810|6808|15794
1643385600000|2022-01-28 16:00:00|6827|6826|6808|6807|6827|6826|6806|6804|7622
1643385900000|2022-01-28 16:05:00|6809|6808|6813|6811|6817|6815|6806|6805|19083
1643386200000|2022-01-28 16:10:00|6814|6812|6811|6810|6820|6819|6811|6810|21750
1643386500000|2022-01-28 16:15:00|6812|6811|6827|6826|6827|6826|6812|6810|26950
1643386800000|2022-01-28 16:20:00|6828|6827|6826|6824|6829|6828|6823|6821|25557
1643387100000|2022-01-28 16:25:00|6825|6823|6839|6836|6839|6837|6824|6823|36081
1643616000000|2022-01-31 08:00:00|6888|6887|6855|6853|6904|6901|6846|6842|116573
1643616300000|2022-01-31 08:05:00|6854|6852|6835|6834|6870|6867|6822|6821|36711
1643616600000|2022-01-31 08:10:00|6834|6833|6816|6813|6845|6841|6812|6810|41377
1643616900000|2022-01-31 08:15:00|6817|6814|6805|6804|6827|6826|6802|6800|38419
1643617200000|2022-01-31 08:20:00|6807|6803|6823|6821|6827|6825|6802|6800|26578
1643617500000|2022-01-31 08:25:00|6822|6820|6823|6821|6832|6831|6817|6816|23664
1643617800000|2022-01-31 08:30:00|6822|6822|6828|6826|6828|6827|6816|6815|22297
1643618100000|2022-01-31 08:35:00|6827|6825|6828|6826|6832|6831|6820|6818|39406
1643618400000|2022-01-31 08:40:00|6829|6827|6840|6839|6845|6843|6825|6824|21881
1643618700000|2022-01-31 08:45:00|6839|6838|6830|6828|6845|6843|6827|6825|24159
1643619000000|2022-01-31 08:50:00|6829|6829|6834|6833|6843|6842|6827|6825|15387
1643619300000|2022-01-31 08:55:00|6835|6834|6833|6832|6844|6842|6830|6829|21118
1643619600000|2022-01-31 09:00:00|6834|6831|6833|6832|6842|6840|6831|6829|13836
1643619900000|2022-01-31 09:05:00|6834|6833|6829|6828|6839|6837|6822|6820|34183
1643620200000|2022-01-31 09:10:00|6830|6829|6834|6833|6838|6837|6825|6824|33778
1643620500000|2022-01-31 09:15:00|6833|6832|6828|6826|6833|6832|6823|6821|24387
1643620800000|2022-01-31 09:20:00|6827|6825|6827|6825|6830|6828|6821|6820|28391
1643621100000|2022-01-31 09:25:00|6826|6824|6834|6832|6834|6832|6825|6823|25065
1643621400000|2022-01-31 09:30:00|6833|6833|6826|6824|6835|6834|6821|6819|37051
1643621700000|2022-01-31 09:35:00|6825|6823|6818|6816|6830|6829|6813|6811|31072
1643622000000|2022-01-31 09:40:00|6817|6817|6811|6810|6818|6817|6808|6807|54093
1643622300000|2022-01-31 09:45:00|6810|6809|6816|6815|6817|6816|6810|6808|19530
1643622600000|2022-01-31 09:50:00|6815|6814|6809|6808|6816|6815|6806|6805|39744
1643622900000|2022-01-31 09:55:00|6808|6807|6810|6808|6812|6810|6806|6805|33772
1643623200000|2022-01-31 10:00:00|6809|6809|6810|6809|6810|6809|6806|6805|15635
1643623500000|2022-01-31 10:05:00|6809|6808|6796|6795|6809|6808|6795|6793|23733
1643623800000|2022-01-31 10:10:00|6795|6794|6802|6801|6802|6801|6790|6789|30838
1643624100000|2022-01-31 10:15:00|6801|6800|6803|6802|6805|6804|6800|6798|40883
1643624400000|2022-01-31 10:20:00|6802|6801|6801|6800|6805|6804|6791|6790|33994
1643624700000|2022-01-31 10:25:00|6800|6799|6802|6801|6805|6804|6800|6798|21747
1643625000000|2022-01-31 10:30:00|6801|6800|6791|6790|6803|6802|6779|6777|38523
1643625300000|2022-01-31 10:35:00|6790|6789|6786|6785|6793|6792|6780|6779|14632
1643625600000|2022-01-31 10:40:00|6785|6784|6795|6793|6800|6799|6784|6783|25924
1643625900000|2022-01-31 10:45:00|6794|6792|6794|6792|6800|6799|6793|6792|13482
1643626200000|2022-01-31 10:50:00|6793|6793|6787|6785|6795|6794|6785|6783|21885
1643626500000|2022-01-31 10:55:00|6786|6784|6779|6778|6788|6787|6776|6775|33442
1643626800000|2022-01-31 11:00:00|6778|6777|6773|6771|6783|6781|6771|6770|16731
1643627100000|2022-01-31 11:05:00|6774|6772|6783|6781|6784|6783|6770|6768|16776
1643627400000|2022-01-31 11:10:00|6782|6780|6785|6783|6786|6785|6778|6777|35329
1643627700000|2022-01-31 11:15:00|6786|6784|6789|6788|6792|6791|6782|6781|25708
1643628000000|2022-01-31 11:20:00|6790|6789|6784|6782|6792|6791|6784|6782|24087
1643628300000|2022-01-31 11:25:00|6783|6781|6775|6773|6785|6783|6767|6766|26743
1643628600000|2022-01-31 11:30:00|6774|6772|6782|6780|6783|6781|6773|6771|24441
1643628900000|2022-01-31 11:35:00|6781|6779|6777|6776|6782|6780|6775|6773|18146
1643629200000|2022-01-31 11:40:00|6776|6775|6771|6770|6778|6777|6771|6770|10331
1643629500000|2022-01-31 11:45:00|6770|6769|6769|6767|6776|6774|6767|6765|14019
1643629800000|2022-01-31 11:50:00|6768|6766|6763|6762|6775|6773|6761|6760|11693
1643630100000|2022-01-31 11:55:00|6762|6761|6760|6759|6766|6765|6758|6756|12469
1643630400000|2022-01-31 12:00:00|6759|6758|6752|6750|6759|6758|6751|6750|10901
1643630700000|2022-01-31 12:05:00|6751|6749|6748|6747|6755|6753|6744|6743|21592
1643631000000|2022-01-31 12:10:00|6749|6748|6751|6750|6760|6758|6749|6747|19142
1643631300000|2022-01-31 12:15:00|6750|6749|6760|6759|6762|6761|6750|6749|14585
1643631600000|2022-01-31 12:20:00|6759|6758|6762|6761|6764|6762|6755|6753|33761
1643631900000|2022-01-31 12:25:00|6761|6760|6768|6766|6770|6769|6761|6760|15242
1643632200000|2022-01-31 12:30:00|6767|6765|6761|6760|6767|6766|6761|6760|7319
1643632500000|2022-01-31 12:35:00|6762|6759|6763|6761|6765|6763|6760|6758|14260
1643632800000|2022-01-31 12:40:00|6762|6760|6764|6763|6765|6764|6760|6759|13230
1643633100000|2022-01-31 12:45:00|6763|6762|6771|6770|6773|6771|6761|6760|13759
1643633400000|2022-01-31 12:50:00|6770|6769|6763|6762|6770|6769|6762|6760|12661
1643633700000|2022-01-31 12:55:00|6764|6763|6771|6770|6772|6770|6763|6762|11599
1643634000000|2022-01-31 13:00:00|6770|6769|6763|6762|6771|6770|6761|6760|9253
1643634300000|2022-01-31 13:05:00|6764|6761|6765|6764|6768|6766|6760|6758|26475
1643634600000|2022-01-31 13:10:00|6766|6765|6777|6776|6777|6776|6766|6765|15855
1643634900000|2022-01-31 13:15:00|6776|6775|6764|6762|6776|6775|6763|6762|8081
1643635200000|2022-01-31 13:20:00|6763|6763|6766|6765|6767|6765|6762|6760|6726
1643635500000|2022-01-31 13:25:00|6767|6764|6766|6765|6769|6767|6762|6760|8479
1643635800000|2022-01-31 13:30:00|6765|6764|6772|6770|6779|6777|6761|6760|18166
1643636100000|2022-01-31 13:35:00|6771|6769|6773|6771|6775|6774|6768|6767|8687
1643636400000|2022-01-31 13:40:00|6772|6772|6772|6770|6775|6773|6768|6766|17106
1643636700000|2022-01-31 13:45:00|6771|6771|6774|6773|6777|6775|6768|6767|31123
1643637000000|2022-01-31 13:50:00|6775|6774|6772|6771|6776|6775|6771|6770|22032
1643637300000|2022-01-31 13:55:00|6771|6770|6762|6760|6773|6772|6762|6760|21164
1643637600000|2022-01-31 14:00:00|6761|6761|6755|6753|6763|6761|6751|6750|20186
1643637900000|2022-01-31 14:05:00|6754|6754|6758|6756|6760|6758|6751|6750|14008
1643638200000|2022-01-31 14:10:00|6757|6755|6758|6756|6765|6763|6756|6755|37861
1643638500000|2022-01-31 14:15:00|6757|6757|6759|6757|6763|6762|6754|6752|14565
1643638800000|2022-01-31 14:20:00|6760|6758|6763|6762|6763|6762|6759|6757|18968
1643639100000|2022-01-31 14:25:00|6764|6763|6761|6760|6767|6766|6760|6759|11974
1643639400000|2022-01-31 14:30:00|6760|6759|6768|6767|6770|6769|6756|6754|43074
1643639700000|2022-01-31 14:35:00|6767|6766|6756|6754|6768|6767|6755|6753|59404
1643640000000|2022-01-31 14:40:00|6757|6756|6762|6761|6763|6761|6749|6748|31434
1643640300000|2022-01-31 14:45:00|6763|6760|6761|6760|6767|6764|6760|6758|25853
1643640600000|2022-01-31 14:50:00|6762|6761|6765|6764|6771|6769|6760|6758|32680
1643640900000|2022-01-31 14:55:00|6766|6765|6785|6783|6786|6785|6761|6760|44107
1643641200000|2022-01-31 15:00:00|6786|6784|6788|6786|6793|6791|6784|6783|25016
1643641500000|2022-01-31 15:05:00|6787|6785|6788|6786|6788|6786|6779|6776|35156
1643641800000|2022-01-31 15:10:00|6787|6785|6779|6777|6788|6787|6779|6777|20924
1643642100000|2022-01-31 15:15:00|6780|6778|6785|6784|6792|6791|6776|6774|37438
1643642400000|2022-01-31 15:20:00|6786|6785|6788|6787|6799|6798|6786|6785|39265
1643642700000|2022-01-31 15:25:00|6789|6788|6791|6790|6796|6795|6787|6785|31088
1643643000000|2022-01-31 15:30:00|6790|6789|6783|6781|6793|6792|6780|6778|22320
1643643300000|2022-01-31 15:35:00|6784|6782|6767|6766|6784|6783|6767|6765|16644
1643643600000|2022-01-31 15:40:00|6766|6765|6761|6760|6767|6766|6758|6756|37537
1643643900000|2022-01-31 15:45:00|6760|6759|6756|6755|6763|6761|6748|6746|16708
1643644200000|2022-01-31 15:50:00|6757|6756|6765|6763|6770|6768|6755|6754|17616
1643644500000|2022-01-31 15:55:00|6764|6762|6763|6762|6766|6765|6755|6753|20263
1643644800000|2022-01-31 16:00:00|6762|6761|6759|6758|6764|6762|6754|6753|17754
1643645100000|2022-01-31 16:05:00|6760|6757|6764|6763|6769|6768|6757|6756|27715
1643645400000|2022-01-31 16:10:00|6763|6762|6766|6764|6767|6766|6762|6760|39372
1643645700000|2022-01-31 16:15:00|6765|6765|6756|6754|6767|6766|6753|6752|40835
1643646000000|2022-01-31 16:20:00|6755|6755|6752|6751|6757|6756|6749|6747|49017
1643646300000|2022-01-31 16:25:00|6753|6750|6734|6731|6754|6753|6724|6718|104521
1643702400000|2022-02-01 08:00:00|6788|6784|6817|6813|6820|6816|6785|6780|65400
1643702700000|2022-02-01 08:05:00|6818|6814|6827|6825|6833|6830|6812|6810|61673
1643703000000|2022-02-01 08:10:00|6828|6826|6826|6823|6837|6834|6825|6823|28729
1643703300000|2022-02-01 08:15:00|6825|6824|6817|6815|6833|6831|6814|6812|39376
1643703600000|2022-02-01 08:20:00|6818|6816|6813|6811|6827|6825|6812|6810|19712
1643703900000|2022-02-01 08:25:00|6812|6810|6809|6807|6819|6817|6809|6807|12039
1643704200000|2022-02-01 08:30:00|6810|6808|6808|6806|6820|6819|6807|6805|17872
1643704500000|2022-02-01 08:35:00|6807|6805|6824|6823|6824|6823|6805|6803|13744
1643704800000|2022-02-01 08:40:00|6823|6822|6827|6825|6832|6830|6818|6817|30597
1643705100000|2022-02-01 08:45:00|6828|6826|6833|6832|6838|6837|6825|6824|16534
1643705400000|2022-02-01 08:50:00|6832|6831|6844|6842|6846|6845|6826|6825|18567
1643705700000|2022-02-01 08:55:00|6845|6843|6844|6843|6849|6848|6836|6835|30247
1643706000000|2022-02-01 09:00:00|6843|6842|6825|6823|6844|6842|6825|6823|14602
1643706300000|2022-02-01 09:05:00|6826|6824|6815|6814|6827|6825|6810|6808|19923
1643706600000|2022-02-01 09:10:00|6816|6813|6815|6814|6826|6824|6813|6811|12793
1643706900000|2022-02-01 09:15:00|6814|6813|6811|6809|6821|6820|6808|6806|15186
1643707200000|2022-02-01 09:20:00|6812|6810|6788|6786|6812|6811|6787|6786|39051
1643707500000|2022-02-01 09:25:00|6787|6785|6778|6775|6795|6794|6775|6774|28365
1643707800000|2022-02-01 09:30:00|6777|6774|6773|6771|6779|6778|6771|6770|30181
1643708100000|2022-02-01 09:35:00|6774|6772|6779|6777|6782|6780|6770|6769|23794
1643708400000|2022-02-01 09:40:00|6778|6776|6768|6767|6783|6782|6765|6764|43994
1643708700000|2022-02-01 09:45:00|6769|6766|6759|6757|6769|6768|6752|6750|26602
1643709000000|2022-02-01 09:50:00|6758|6756|6758|6757|6763|6762|6753|6752|65680
1643709300000|2022-02-01 09:55:00|6759|6758|6764|6762|6769|6767|6756|6755|52176
1643709600000|2022-02-01 10:00:00|6763|6761|6769|6768|6770|6769|6761|6759|15845
1643709900000|2022-02-01 10:05:00|6770|6769|6767|6765|6774|6773|6764|6762|21569
1643710200000|2022-02-01 10:10:00|6766|6764|6758|6757|6771|6769|6758|6757|27602
1643710500000|2022-02-01 10:15:00|6757|6756|6759|6757|6762|6761|6755|6754|20184
1643710800000|2022-02-01 10:20:00|6760|6758|6759|6757|6764|6763|6756|6755|13676
1643711100000|2022-02-01 10:25:00|6760|6758|6765|6764|6768|6767|6760|6758|18125
1643711400000|2022-02-01 10:30:00|6766|6763|6774|6773|6777|6776|6760|6759|11166
1643711700000|2022-02-01 10:35:00|6773|6772|6783|6782|6784|6783|6772|6771|10120
1643712000000|2022-02-01 10:40:00|6782|6781|6783|6782|6784|6783|6779|6778|12509
1643712300000|2022-02-01 10:45:00|6784|6783|6780|6779|6784|6783|6779|6777|11855
1643712600000|2022-02-01 10:50:00|6781|6780|6776|6775|6783|6782|6774|6772|9094
1643712900000|2022-02-01 10:55:00|6775|6774|6773|6772|6777|6776|6772|6770|11985
1643713200000|2022-02-01 11:00:00|6774|6773|6784|6782|6786|6784|6774|6773|13933
1643713500000|2022-02-01 11:05:00|6783|6781|6783|6782|6787|6785|6781|6780|10031
1643713800000|2022-02-01 11:10:00|6782|6781|6774|6772|6787|6785|6770|6769|24103
1643714100000|2022-02-01 11:15:00|6775|6773|6772|6771|6776|6774|6768|6766|17490
1643714400000|2022-02-01 11:20:00|6773|6772|6778|6777|6781|6780|6773|6772|7991
1643714700000|2022-02-01 11:25:00|6779|6778|6771|6769|6780|6779|6769|6768|8263
1643715000000|2022-02-01 11:30:00|6772|6770|6775|6773|6775|6774|6771|6769|10660
1643715300000|2022-02-01 11:35:00|6776|6774|6769|6767|6777|6776|6769|6767|8979
1643715600000|2022-02-01 11:40:00|6770|6768|6770|6768|6774|6772|6767|6766|13560
1643715900000|2022-02-01 11:45:00|6769|6767|6773|6771|6777|6775|6768|6767|16707
1643716200000|2022-02-01 11:50:00|6774|6772|6772|6771|6777|6776|6772|6770|8355
1643716500000|2022-02-01 11:55:00|6773|6772|6771|6770|6775|6773|6769|6768|28912
1643716800000|2022-02-01 12:00:00|6770|6769|6771|6769|6774|6773|6769|6768|22050
1643717100000|2022-02-01 12:05:00|6770|6770|6772|6771|6777|6776|6769|6768|4827
1643717400000|2022-02-01 12:10:00|6773|6772|6771|6770|6774|6773|6769|6768|4060
1643717700000|2022-02-01 12:15:00|6772|6771|6771|6770|6774|6773|6771|6769|11297
1643718000000|2022-02-01 12:20:00|6772|6771|6772|6771|6774|6773|6772|6770|6399
1643718300000|2022-02-01 12:25:00|6771|6770|6779|6778|6780|6778|6771|6770|9245
1643718600000|2022-02-01 12:30:00|6780|6779|6796|6794|6796|6795|6778|6777|36600
1643718900000|2022-02-01 12:35:00|6797|6795|6800|6798|6800|6798|6793|6792|4061
1643719200000|2022-02-01 12:40:00|6799|6797|6798|6797|6800|6798|6792|6791|7522
1643719500000|2022-02-01 12:45:00|6797|6796|6794|6793|6799|6798|6791|6789|11883
1643719800000|2022-02-01 12:50:00|6793|6792|6793|6792|6795|6794|6792|6791|11159
1643720100000|2022-02-01 12:55:00|6794|6793|6791|6790|6796|6795|6791|6790|5517
1643720400000|2022-02-01 13:00:00|6790|6789|6793|6791|6795|6794|6790|6788|7586
1643720700000|2022-02-01 13:05:00|6792|6790|6794|6792|6797|6795|6791|6789|9471
1643721000000|2022-02-01 13:10:00|6793|6793|6794|6792|6795|6794|6790|6788|6318
1643721300000|2022-02-01 13:15:00|6795|6793|6791|6789|6798|6796|6790|6789|13358
1643721600000|2022-02-01 13:20:00|6792|6790|6797|6796|6799|6798|6791|6790|14380
1643721900000|2022-02-01 13:25:00|6796|6795|6787|6785|6797|6796|6784|6783|13371
1643722200000|2022-02-01 13:30:00|6788|6786|6779|6778|6789|6788|6775|6774|14474
1643722500000|2022-02-01 13:35:00|6780|6779|6783|6781|6787|6785|6776|6775|16411
1643722800000|2022-02-01 13:40:00|6784|6782|6785|6783|6786|6784|6779|6778|4397
1643723100000|2022-02-01 13:45:00|6784|6782|6786|6785|6788|6787|6780|6779|14092
1643723400000|2022-02-01 13:50:00|6785|6784|6788|6787|6791|6790|6784|6783|4969
1643723700000|2022-02-01 13:55:00|6787|6786|6782|6781|6791|6789|6782|6780|6723
1643724000000|2022-02-01 14:00:00|6783|6782|6787|6785|6792|6791|6782|6781|9825
1643724300000|2022-02-01 14:05:00|6786|6784|6793|6792|6795|6793|6784|6783|6904
1643724600000|2022-02-01 14:10:00|6794|6793|6796|6795|6798|6796|6792|6790|11484
1643724900000|2022-02-01 14:15:00|6795|6794|6796|6795|6799|6798|6792|6791|10346
1643725200000|2022-02-01 14:20:00|6795|6794|6790|6788|6798|6797|6788|6787|10184
1643725500000|2022-02-01 14:25:00|6789|6789|6798|6796|6800|6799|6789|6788|23283
1643725800000|2022-02-01 14:30:00|6797|6795|6802|6800|6806|6804|6792|6791|26546
1643726100000|2022-02-01 14:35:00|6801|6799|6811|6809|6813|6811|6800|6798|20776
1643726400000|2022-02-01 14:40:00|6812|6810|6795|6793|6819|6818|6795|6793|37869
1643726700000|2022-02-01 14:45:00|6796|6794|6810|6809|6813|6812|6795|6793|9528
1643727000000|2022-02-01 14:50:00|6811|6808|6803|6801|6819|6817|6803|6801|22092
1643727300000|2022-02-01 14:55:00|6804|6802|6801|6799|6811|6809|6800|6797|11322
1643727600000|2022-02-01 15:00:00|6802|6800|6791|6789|6804|6802|6791|6789|36177
1643727900000|2022-02-01 15:05:00|6792|6790|6799|6798|6808|6806|6786|6785|24854
1643728200000|2022-02-01 15:10:00|6800|6799|6802|6801|6809|6807|6794|6793|33438
1643728500000|2022-02-01 15:15:00|6803|6800|6799|6797|6807|6805|6798|6797|11127
1643728800000|2022-02-01 15:20:00|6800|6798|6809|6808|6810|6809|6799|6797|13644
1643729100000|2022-02-01 15:25:00|6808|6807|6799|6797|6810|6809|6798|6797|11022
1643729400000|2022-02-01 15:30:00|6800|6798|6805|6803|6809|6807|6800|6797|17328
1643729700000|2022-02-01 15:35:00|6804|6804|6811|6810|6814|6812|6803|6802|21836
1643730000000|2022-02-01 15:40:00|6812|6811|6806|6804|6814|6812|6803|6802|21081
1643730300000|2022-02-01 15:45:00|6805|6805|6798|6797|6810|6809|6798|6797|11788
1643730600000|2022-02-01 15:50:00|6797|6796|6804|6803|6809|6807|6797|6796|17086
1643730900000|2022-02-01 15:55:00|6805|6804|6809|6808|6813|6812|6802|6801|21087
1643731200000|2022-02-01 16:00:00|6810|6809|6802|6801|6811|6810|6802|6801|22949
1643731500000|2022-02-01 16:05:00|6803|6802|6801|6799|6807|6805|6797|6795|23748
1643731800000|2022-02-01 16:10:00|6800|6800|6799|6798|6800|6800|6795|6794|17417
1643732100000|2022-02-01 16:15:00|6798|6797|6797|6795|6802|6800|6795|6794|20174
1643732400000|2022-02-01 16:20:00|6796|6796|6788|6787|6800|6799|6785|6784|30352
1643732700000|2022-02-01 16:25:00|6789|6788|6787|6785|6794|6793|6785|6784|49407
1643788800000|2022-02-02 08:00:00|6825|6820|6832|6829|6842|6840|6818|6813|72400
1643789100000|2022-02-02 08:05:00|6831|6828|6827|6824|6845|6844|6826|6823|26240
1643789400000|2022-02-02 08:10:00|6826|6825|6846|6843|6847|6844|6824|6822|18189
1643789700000|2022-02-02 08:15:00|6847|6844|6857|6855|6857|6855|6843|6842|45767
1643790000000|2022-02-02 08:20:00|6856|6854|6866|6863|6870|6868|6851|6850|23986
1643790300000|2022-02-02 08:25:00|6865|6864|6846|6843|6867|6865|6845|6843|53794
1643790600000|2022-02-02 08:30:00|6845|6842|6849|6847|6853|6851|6840|6839|29588
1643790900000|2022-02-02 08:35:00|6848|6846|6840|6838|6856|6854|6839|6838|17362
1643791200000|2022-02-02 08:40:00|6841|6839|6841|6839|6848|6847|6839|6838|12648
1643791500000|2022-02-02 08:45:00|6840|6838|6827|6825|6843|6842|6825|6824|10453
1643791800000|2022-02-02 08:50:00|6826|6824|6832|6830|6832|6830|6818|6817|21709
1643792100000|2022-02-02 08:55:00|6831|6829|6825|6824|6831|6829|6822|6820|12292
1643792400000|2022-02-02 09:00:00|6826|6825|6832|6830|6835|6834|6826|6825|12128
1643792700000|2022-02-02 09:05:00|6831|6831|6841|6840|6845|6844|6831|6830|19402
1643793000000|2022-02-02 09:10:00|6842|6841|6849|6847|6853|6851|6841|6840|18290
1643793300000|2022-02-02 09:15:00|6848|6846|6842|6840|6850|6849|6841|6839|11027
1643793600000|2022-02-02 09:20:00|6841|6841|6850|6848|6850|6848|6841|6840|15991
1643793900000|2022-02-02 09:25:00|6849|6847|6842|6841|6849|6847|6841|6840|19889
1643794200000|2022-02-02 09:30:00|6843|6842|6845|6844|6845|6844|6840|6839|10108
1643794500000|2022-02-02 09:35:00|6844|6843|6847|6845|6850|6848|6843|6842|16711
1643794800000|2022-02-02 09:40:00|6848|6846|6851|6850|6856|6855|6845|6844|8135
1643795100000|2022-02-02 09:45:00|6852|6849|6859|6857|6860|6859|6851|6849|8996
1643795400000|2022-02-02 09:50:00|6860|6858|6857|6856|6861|6859|6853|6852|7440
1643795700000|2022-02-02 09:55:00|6858|6857|6865|6863|6867|6865|6856|6855|40354
1643796000000|2022-02-02 10:00:00|6864|6862|6867|6866|6868|6867|6858|6856|22612
1643796300000|2022-02-02 10:05:00|6868|6865|6846|6844|6868|6867|6845|6844|28358
1643796600000|2022-02-02 10:10:00|6845|6845|6851|6850|6853|6852|6842|6841|16118
1643796900000|2022-02-02 10:15:00|6852|6851|6858|6857|6858|6857|6847|6846|16677
1643797200000|2022-02-02 10:20:00|6857|6856|6854|6853|6860|6858|6849|6847|24159
1643797500000|2022-02-02 10:25:00|6853|6852|6850|6849|6856|6855|6848|6846|7031
1643797800000|2022-02-02 10:30:00|6849|6848|6850|6849|6853|6852|6848|6846|12603
1643798100000|2022-02-02 10:35:00|6849|6848|6847|6846|6852|6850|6844|6843|15534
1643798400000|2022-02-02 10:40:00|6846|6845|6846|6845|6848|6847|6840|6838|7250
1643798700000|2022-02-02 10:45:00|6845|6844|6842|6840|6847|6846|6840|6839|13528
1643799000000|2022-02-02 10:50:00|6841|6841|6837|6836|6842|6841|6836|6835|16257
1643799300000|2022-02-02 10:55:00|6836|6835|6828|6827|6838|6837|6824|6822|19326
1643799600000|2022-02-02 11:00:00|6829|6828|6834|6832|6835|6834|6829|6827|8344
1643799900000|2022-02-02 11:05:00|6833|6831|6833|6831|6834|6832|6827|6826|14484
1643800200000|2022-02-02 11:10:00|6832|6830|6824|6822|6833|6830|6822|6821|38120
1643800500000|2022-02-02 11:15:00|6825|6823|6809|6807|6826|6824|6808|6807|15625
1643800800000|2022-02-02 11:20:00|6810|6808|6809|6808|6813|6811|6808|6806|8784
1643801100000|2022-02-02 11:25:00|6810|6809|6819|6818|6823|6821|6809|6808|21123
1643801400000|2022-02-02 11:30:00|6820|6819|6822|6821|6823|6822|6815|6814|11535
1643801700000|2022-02-02 11:35:00|6824|6823|6828|6827|6829|6828|6819|6818|29028
1643802000000|2022-02-02 11:40:00|6827|6826|6827|6826|6832|6831|6825|6824|8065
1643802300000|2022-02-02 11:45:00|6828|6827|6830|6829|6830|6829|6826|6825|6394
1643802600000|2022-02-02 11:50:00|6831|6830|6828|6827|6836|6834|6828|6827|17870
1643802900000|2022-02-02 11:55:00|6827|6826|6824|6822|6830|6828|6822|6821|9748
1643803200000|2022-02-02 12:00:00|6823|6823|6824|6823|6825|6824|6819|6818|9996
1643803500000|2022-02-02 12:05:00|6825|6824|6828|6826|6828|6827|6821|6820|4282
1643803800000|2022-02-02 12:10:00|6827|6827|6825|6823|6830|6829|6824|6823|12885
1643804100000|2022-02-02 12:15:00|6824|6822|6827|6825|6832|6830|6823|6822|7609
1643804400000|2022-02-02 12:20:00|6826|6826|6828|6827|6830|6829|6825|6824|8125
1643804700000|2022-02-02 12:25:00|6829|6828|6830|6828|6834|6833|6829|6827|5225
1643805000000|2022-02-02 12:30:00|6829|6827|6820|6818|6830|6828|6819|6818|10838
1643805300000|2022-02-02 12:35:00|6821|6819|6818|6817|6825|6824|6815|6813|9921
1643805600000|2022-02-02 12:40:00|6817|6816|6814|6813|6818|6817|6813|6812|7078
1643805900000|2022-02-02 12:45:00|6815|6814|6820|6819|6820|6819|6813|6812|3801
1643806200000|2022-02-02 12:50:00|6819|6818|6821|6819|6821|6819|6816|6815|15388
1643806500000|2022-02-02 12:55:00|6820|6823|6820|6818|6826|6825|6818|6816|24389
1643806800000|2022-02-02 13:00:00|6819|6817|6816|6814|6820|6819|6812|6811|8025
1643807100000|2022-02-02 13:05:00|6817|6815|6824|6823|6825|6823|6815|6814|8229
1643807400000|2022-02-02 13:10:00|6825|6824|6820|6818|6825|6824|6819|6817|15631
1643807700000|2022-02-02 13:15:00|6819|6817|6819|6817|6820|6819|6815|6813|24503
1643808000000|2022-02-02 13:20:00|6818|6816|6818|6816|6821|6819|6815|6814|17323
1643808300000|2022-02-02 13:25:00|6817|6817|6818|6816|6823|6822|6814|6813|32287
1643808600000|2022-02-02 13:30:00|6819|6817|6823|6822|6825|6823|6816|6815|15276
1643808900000|2022-02-02 13:35:00|6824|6823|6824|6822|6828|6827|6822|6820|10710
1643809200000|2022-02-02 13:40:00|6823|6823|6821|6820|6827|6826|6821|6820|11660
1643809500000|2022-02-02 13:45:00|6822|6821|6827|6826|6829|6827|6820|6819|16156
1643809800000|2022-02-02 13:50:00|6828|6827|6820|6818|6828|6827|6818|6817|36717
1643810100000|2022-02-02 13:55:00|6821|6819|6822|6821|6824|6822|6819|6817|8186
1643810400000|2022-02-02 14:00:00|6823|6822|6811|6810|6824|6823|6810|6809|34263
1643810700000|2022-02-02 14:05:00|6812|6811|6823|6822|6824|6823|6812|6811|24517
1643811000000|2022-02-02 14:10:00|6824|6821|6820|6818|6825|6824|6819|6818|22089
1643811300000|2022-02-02 14:15:00|6821|6819|6824|6822|6825|6824|6820|6819|18644
1643811600000|2022-02-02 14:20:00|6823|6823|6825|6823|6828|6826|6821|6819|16255
1643811900000|2022-02-02 14:25:00|6824|6822|6818|6817|6825|6824|6818|6816|11632
1643812200000|2022-02-02 14:30:00|6817|6816|6808|6806|6821|6819|6806|6805|27235
1643812500000|2022-02-02 14:35:00|6809|6807|6804|6803|6815|6814|6801|6800|24718
1643812800000|2022-02-02 14:40:00|6803|6802|6792|6791|6806|6805|6786|6785|38688
1643813100000|2022-02-02 14:45:00|6793|6792|6791|6790|6800|6798|6790|6789|18640
1643813400000|2022-02-02 14:50:00|6792|6791|6803|6802|6804|6802|6791|6790|14621
1643813700000|2022-02-02 14:55:00|6802|6801|6785|6783|6805|6803|6783|6781|14049
1643814000000|2022-02-02 15:00:00|6786|6784|6789|6787|6794|6793|6786|6784|17884
1643814300000|2022-02-02 15:05:00|6788|6786|6784|6783|6794|6793|6784|6782|14648
1643814600000|2022-02-02 15:10:00|6783|6782|6783|6781|6793|6792|6781|6780|15071
1643814900000|2022-02-02 15:15:00|6784|6782|6788|6787|6791|6790|6779|6778|17313
1643815200000|2022-02-02 15:20:00|6789|6788|6791|6790|6799|6797|6788|6787|13861
1643815500000|2022-02-02 15:25:00|6792|6791|6794|6793|6798|6797|6783|6782|14864
1643815800000|2022-02-02 15:30:00|6795|6794|6782|6781|6799|6798|6781|6780|23119
1643816100000|2022-02-02 15:35:00|6781|6780|6791|6790|6792|6791|6781|6780|26891
1643816400000|2022-02-02 15:40:00|6792|6791|6801|6799|6801|6800|6789|6787|10762
1643816700000|2022-02-02 15:45:00|6802|6800|6809|6808|6810|6808|6801|6800|11035
1643817000000|2022-02-02 15:50:00|6808|6807|6801|6799|6809|6808|6799|6798|26770
1643817300000|2022-02-02 15:55:00|6800|6800|6802|6800|6805|6803|6799|6798|14520
1643817600000|2022-02-02 16:00:00|6803|6801|6802|6801|6804|6803|6798|6797|18633
1643817900000|2022-02-02 16:05:00|6801|6800|6800|6799|6805|6804|6799|6798|18871
1643818200000|2022-02-02 16:10:00|6801|6800|6798|6797|6805|6803|6797|6796|19341
1643818500000|2022-02-02 16:15:00|6797|6796|6802|6801|6803|6802|6797|6796|11287
1643818800000|2022-02-02 16:20:00|6803|6802|6798|6796|6804|6802|6798|6796|23788
1643819100000|2022-02-02 16:25:00|6797|6797|6801|6800|6802|6800|6794|6793|21793
1643875200000|2022-02-03 08:00:00|6799|6785|6809|6806|6816|6813|6790|6785|61127
1643875500000|2022-02-03 08:05:00|6807|6805|6795|6793|6820|6817|6790|6787|15450
1643875800000|2022-02-03 08:10:00|6794|6792|6795|6793|6801|6799|6782|6781|15044
1643876100000|2022-02-03 08:15:00|6793|6792|6786|6783|6799|6798|6784|6783|30336
1643876400000|2022-02-03 08:20:00|6785|6782|6773|6771|6789|6787|6768|6767|59474
1643876700000|2022-02-03 08:25:00|6772|6772|6785|6782|6800|6798|6772|6772|21976
1643877000000|2022-02-03 08:30:00|6786|6783|6792|6791|6800|6798|6785|6783|9375
1643877300000|2022-02-03 08:35:00|6791|6790|6781|6780|6793|6791|6778|6777|26268
1643877600000|2022-02-03 08:40:00|6782|6781|6792|6791|6799|6797|6780|6779|21941
1643877900000|2022-02-03 08:45:00|6793|6792|6796|6795|6802|6801|6792|6790|12043
1643878200000|2022-02-03 08:50:00|6797|6794|6803|6801|6806|6804|6796|6794|13830
1643878500000|2022-02-03 08:55:00|6804|6802|6811|6810|6813|6812|6804|6801|12200
1643878800000|2022-02-03 09:00:00|6812|6811|6809|6807|6822|6821|6806|6805|17172
1643879100000|2022-02-03 09:05:00|6808|6806|6797|6795|6809|6807|6793|6791|21515
1643879400000|2022-02-03 09:10:00|6796|6794|6800|6799|6803|6801|6789|6787|15482
1643879700000|2022-02-03 09:15:00|6799|6798|6798|6797|6803|6802|6793|6792|34684
1643880000000|2022-02-03 09:20:00|6799|6798|6797|6795|6800|6799|6793|6792|13953
1643880300000|2022-02-03 09:25:00|6798|6796|6788|6786|6802|6801|6787|6785|26623
1643880600000|2022-02-03 09:30:00|6789|6787|6786|6785|6794|6793|6785|6784|19559
1643880900000|2022-02-03 09:35:00|6785|6784|6779|6777|6790|6789|6779|6777|24948
1643881200000|2022-02-03 09:40:00|6778|6778|6787|6785|6788|6787|6776|6775|11449
1643881500000|2022-02-03 09:45:00|6786|6786|6787|6786|6794|6792|6785|6784|15454
1643881800000|2022-02-03 09:50:00|6786|6785|6776|6775|6790|6788|6776|6775|9793
1643882100000|2022-02-03 09:55:00|6777|6776|6784|6783|6786|6785|6776|6775|21650
1643882400000|2022-02-03 10:00:00|6783|6782|6785|6783|6787|6786|6781|6780|12191
1643882700000|2022-02-03 10:05:00|6784|6782|6785|6783|6787|6786|6781|6779|6727
1643883000000|2022-02-03 10:10:00|6786|6784|6791|6790|6796|6794|6782|6781|6132
1643883300000|2022-02-03 10:15:00|6790|6789|6787|6785|6794|6792|6786|6785|4799
1643883600000|2022-02-03 10:20:00|6786|6784|6783|6781|6786|6784|6779|6777|16681
1643883900000|2022-02-03 10:25:00|6782|6780|6776|6774|6785|6783|6775|6774|7721
1643884200000|2022-02-03 10:30:00|6777|6775|6779|6778|6781|6780|6776|6775|5868
1643884500000|2022-02-03 10:35:00|6780|6777|6783|6782|6787|6786|6778|6777|14883
1643884800000|2022-02-03 10:40:00|6782|6781|6783|6782|6786|6785|6780|6778|7526
1643885100000|2022-02-03 10:45:00|6784|6783|6787|6785|6788|6787|6782|6780|7512
1643885400000|2022-02-03 10:50:00|6788|6786|6785|6783|6788|6787|6781|6780|8340
1643885700000|2022-02-03 10:55:00|6784|6784|6786|6784|6787|6786|6780|6778|6031
1643886000000|2022-02-03 11:00:00|6785|6783|6784|6783|6787|6786|6780|6779|11976
1643886300000|2022-02-03 11:05:00|6785|6782|6793|6791|6795|6794|6784|6782|9596
1643886600000|2022-02-03 11:10:00|6792|6792|6794|6792|6798|6796|6790|6789|10589
1643886900000|2022-02-03 11:15:00|6793|6791|6794|6793|6799|6798|6793|6791|16250
1643887200000|2022-02-03 11:20:00|6795|6794|6797|6795|6798|6797|6792|6791|19415
1643887500000|2022-02-03 11:25:00|6796|6794|6799|6798|6801|6799|6794|6793|6629
1643887800000|2022-02-03 11:30:00|6800|6797|6794|6792|6801|6799|6793|6792|14109
1643888100000|2022-02-03 11:35:00|6793|6793|6795|6794|6800|6798|6791|6790|17542
1643888400000|2022-02-03 11:40:00|6794|6793|6786|6785|6797|6795|6786|6785|5908
1643888700000|2022-02-03 11:45:00|6787|6786|6787|6785|6789|6787|6784|6783|5577
1643889000000|2022-02-03 11:50:00|6786|6784|6782|6780|6790|6788|6781|6780|12088
1643889300000|2022-02-03 11:55:00|6781|6781|6782|6780|6785|6783|6780|6779|11168
1643889600000|2022-02-03 12:00:00|6781|6775|6776|6774|6782|6780|6774|6773|27250
1643889900000|2022-02-03 12:05:00|6777|6775|6775|6773|6782|6780|6771|6770|18109
1643890200000|2022-02-03 12:10:00|6774|6774|6777|6775|6780|6779|6774|6773|7850
1643890500000|2022-02-03 12:15:00|6778|6776|6784|6782|6784|6782|6777|6775|5937
1643890800000|2022-02-03 12:20:00|6783|6781|6777|6776|6784|6782|6776|6775|9771
1643891100000|2022-02-03 12:25:00|6776|6775|6779|6777|6780|6779|6775|6773|8084
1643891400000|2022-02-03 12:30:00|6778|6776|6766|6765|6779|6778|6766|6765|31621
1643891700000|2022-02-03 12:35:00|6767|6766|6771|6769|6771|6770|6762|6760|14547
1643892000000|2022-02-03 12:40:00|6770|6770|6770|6768|6773|6771|6767|6765|12426
1643892300000|2022-02-03 12:45:00|6771|6769|6773|6771|6779|6777|6771|6769|6858
1643892600000|2022-02-03 12:50:00|6774|6772|6771|6770|6777|6775|6771|6770|7233
1643892900000|2022-02-03 12:55:00|6770|6769|6775|6773|6778|6776|6767|6766|18514
1643893200000|2022-02-03 13:00:00|6774|6774|6775|6773|6776|6774|6770|6769|12965
1643893500000|2022-02-03 13:05:00|6776|6774|6770|6769|6777|6775|6770|6769|4821
1643893800000|2022-02-03 13:10:00|6771|6768|6773|6771|6773|6772|6769|6768|9914
1643894100000|2022-02-03 13:15:00|6774|6772|6776|6775|6779|6777|6773|6771|6580
1643894400000|2022-02-03 13:20:00|6777|6776|6778|6777|6782|6781|6776|6775|6379
1643894700000|2022-02-03 13:25:00|6779|6776|6775|6773|6780|6778|6774|6772|9159
1643895000000|2022-02-03 13:30:00|6774|6772|6777|6775|6782|6780|6774|6772|16472
1643895300000|2022-02-03 13:35:00|6776|6774|6775|6774|6781|6779|6773|6772|11805
1643895600000|2022-02-03 13:40:00|6776|6775|6767|6766|6779|6778|6762|6761|35912
1643895900000|2022-02-03 13:45:00|6768|6765|6753|6752|6769|6768|6750|6748|64123
1643896200000|2022-02-03 13:50:00|6752|6751|6746|6744|6757|6755|6739|6737|80678
1643896500000|2022-02-03 13:55:00|6747|6745|6754|6753|6760|6758|6746|6744|30128
1643896800000|2022-02-03 14:00:00|6755|6752|6751|6750|6755|6753|6744|6743|35704
1643897100000|2022-02-03 14:05:00|6750|6749|6762|6761|6765|6764|6750|6748|45057
1643897400000|2022-02-03 14:10:00|6764|6760|6762|6760|6766|6764|6756|6754|31573
1643897700000|2022-02-03 14:15:00|6761|6761|6764|6763|6765|6763|6754|6752|22048
1643898000000|2022-02-03 14:20:00|6765|6764|6762|6761|6770|6769|6757|6756|24634
1643898300000|2022-02-03 14:25:00|6763|6760|6768|6766|6770|6769|6759|6758|22874
1643898600000|2022-02-03 14:30:00|6767|6767|6743|6742|6770|6768|6742|6741|42833
1643898900000|2022-02-03 14:35:00|6744|6743|6757|6756|6760|6758|6739|6738|41038
1643899200000|2022-02-03 14:40:00|6758|6755|6760|6758|6764|6763|6753|6751|27459
1643899500000|2022-02-03 14:45:00|6759|6757|6746|6744|6760|6758|6740|6738|32458
1643899800000|2022-02-03 14:50:00|6745|6745|6735|6733|6754|6753|6733|6732|28904
1643900100000|2022-02-03 14:55:00|6734|6732|6735|6733|6750|6747|6729|6727|37949
1643900400000|2022-02-03 15:00:00|6734|6734|6738|6736|6746|6745|6730|6728|18411
1643900700000|2022-02-03 15:05:00|6737|6737|6744|6742|6754|6752|6736|6735|49053
1643901000000|2022-02-03 15:10:00|6752|6750|6770|6769|6772|6771|6751|6749|12050
1643901300000|2022-02-03 15:15:00|6769|6768|6780|6779|6786|6784|6768|6767|31624
1643901600000|2022-02-03 15:20:00|6781|6780|6765|6763|6785|6784|6762|6761|21514
1643901900000|2022-02-03 15:25:00|6766|6764|6761|6760|6772|6770|6756|6754|10986
1643902200000|2022-02-03 15:30:00|6760|6759|6765|6763|6769|6768|6758|6756|26524
1643902500000|2022-02-03 15:35:00|6764|6762|6759|6757|6765|6763|6754|6752|21918
1643902800000|2022-02-03 15:40:00|6760|6758|6769|6768|6773|6771|6759|6757|25511
1643903100000|2022-02-03 15:45:00|6770|6769|6761|6759|6773|6771|6757|6756|18407
1643903400000|2022-02-03 15:50:00|6762|6760|6768|6766|6768|6767|6759|6757|14795
1643903700000|2022-02-03 15:55:00|6767|6765|6760|6759|6770|6769|6760|6758|14637
1643904000000|2022-02-03 16:00:00|6759|6758|6757|6755|6761|6759|6750|6749|30205
1643904300000|2022-02-03 16:05:00|6758|6756|6759|6758|6764|6763|6754|6753|24454
1643904600000|2022-02-03 16:10:00|6760|6757|6758|6757|6762|6760|6758|6756|23261
1643904900000|2022-02-03 16:15:00|6757|6756|6758|6757|6761|6759|6754|6752|22777
1643905200000|2022-02-03 16:20:00|6759|6758|6744|6742|6759|6758|6742|6740|46866
1643905500000|2022-02-03 16:25:00|6745|6743|6745|6743|6753|6752|6737|6736|54634
1643961600000|2022-02-04 08:00:00|6775|6773|6768|6765|6789|6786|6758|6755|53986
1643961900000|2022-02-04 08:05:00|6770|6766|6760|6757|6772|6767|6754|6751|12327
1643962200000|2022-02-04 08:10:00|6761|6758|6739|6738|6765|6763|6739|6738|25013
1643962500000|2022-02-04 08:15:00|6740|6739|6726|6724|6742|6740|6725|6723|26318
1643962800000|2022-02-04 08:20:00|6727|6725|6719|6717|6733|6731|6718|6715|51502
1643963100000|2022-02-04 08:25:00|6720|6718|6703|6701|6721|6719|6701|6700|47321
1643963400000|2022-02-04 08:30:00|6704|6702|6711|6709|6716|6714|6702|6700|26632
1643963700000|2022-02-04 08:35:00|6710|6708|6707|6706|6712|6710|6698|6696|34466
1643964000000|2022-02-04 08:40:00|6706|6705|6720|6718|6720|6718|6703|6702|46273
1643964300000|2022-02-04 08:45:00|6721|6719|6706|6703|6724|6722|6702|6701|52036
1643964600000|2022-02-04 08:50:00|6707|6704|6702|6700|6709|6707|6696|6694|34289
1643964900000|2022-02-04 08:55:00|6703|6701|6708|6706|6713|6711|6701|6700|13504
1643965200000|2022-02-04 09:00:00|6707|6705|6709|6707|6716|6714|6705|6704|14467
1643965500000|2022-02-04 09:05:00|6710|6708|6712|6710|6716|6714|6708|6706|12621
1643965800000|2022-02-04 09:10:00|6711|6711|6722|6721|6722|6721|6709|6707|37961
1643966100000|2022-02-04 09:15:00|6723|6720|6718|6716|6730|6728|6716|6714|19323
1643966400000|2022-02-04 09:20:00|6719|6717|6709|6707|6719|6717|6704|6702|12748
1643966700000|2022-02-04 09:25:00|6708|6706|6713|6711|6723|6722|6707|6706|17545
1643967000000|2022-02-04 09:30:00|6714|6712|6725|6723|6725|6723|6714|6712|14166
1643967300000|2022-02-04 09:35:00|6724|6724|6727|6726|6734|6733|6722|6721|11839
1643967600000|2022-02-04 09:40:00|6726|6725|6734|6732|6735|6733|6726|6724|15754
1643967900000|2022-02-04 09:45:00|6733|6733|6737|6735|6742|6741|6732|6731|30606
1643968200000|2022-02-04 09:50:00|6738|6736|6731|6729|6738|6737|6729|6728|15248
1643968500000|2022-02-04 09:55:00|6730|6730|6709|6707|6732|6730|6708|6707|30124
1643968800000|2022-02-04 10:00:00|6710|6708|6712|6710|6721|6719|6707|6705|23213
1643969100000|2022-02-04 10:05:00|6711|6711|6704|6702|6712|6711|6699|6698|62041
1643969400000|2022-02-04 10:10:00|6705|6703|6709|6707|6710|6708|6700|6698|14380
1643969700000|2022-02-04 10:15:00|6708|6706|6711|6709|6717|6715|6708|6706|14249
1643970000000|2022-02-04 10:20:00|6710|6710|6705|6703|6715|6713|6702|6701|31317
1643970300000|2022-02-04 10:25:00|6706|6704|6704|6702|6713|6712|6703|6702|24494
1643970600000|2022-02-04 10:30:00|6703|6701|6694|6693|6704|6702|6694|6693|66877
1643970900000|2022-02-04 10:35:00|6695|6694|6679|6678|6698|6696|6679|6678|36567
1643971200000|2022-02-04 10:40:00|6678|6677|6685|6684|6686|6685|6675|6674|34232
1643971500000|2022-02-04 10:45:00|6686|6683|6677|6675|6689|6687|6672|6671|20242
1643971800000|2022-02-04 10:50:00|6678|6676|6676|6674|6687|6686|6674|6673|49718
1643972100000|2022-02-04 10:55:00|6677|6675|6677|6675|6681|6679|6669|6668|51797
1643972400000|2022-02-04 11:00:00|6676|6674|6663|6661|6677|6675|6661|6660|36562
1643972700000|2022-02-04 11:05:00|6662|6660|6654|6652|6668|6666|6653|6652|34613
1643973000000|2022-02-04 11:10:00|6653|6651|6637|6636|6653|6652|6637|6636|35813
1643973300000|2022-02-04 11:15:00|6638|6635|6645|6644|6648|6646|6634|6633|64722
1643973600000|2022-02-04 11:20:00|6646|6643|6650|6648|6652|6651|6640|6639|13039
1643973900000|2022-02-04 11:25:00|6651|6649|6665|6663|6668|6666|6651|6649|22411
1643974200000|2022-02-04 11:30:00|6664|6664|6669|6668|6676|6674|6663|6661|28007
1643974500000|2022-02-04 11:35:00|6668|6667|6675|6673|6675|6674|6665|6663|20276
1643974800000|2022-02-04 11:40:00|6674|6672|6669|6668|6675|6672|6665|6663|7026
1643975100000|2022-02-04 11:45:00|6670|6667|6667|6666|6671|6669|6663|6661|14833
1643975400000|2022-02-04 11:50:00|6666|6665|6656|6654|6666|6665|6651|6650|20672
1643975700000|2022-02-04 11:55:00|6657|6655|6648|6647|6659|6657|6648|6646|17877
1643976000000|2022-02-04 12:00:00|6649|6648|6657|6655|6658|6657|6649|6648|15844
1643976300000|2022-02-04 12:05:00|6656|6654|6664|6662|6664|6663|6653|6651|15158
1643976600000|2022-02-04 12:10:00|6663|6661|6654|6652|6664|6663|6651|6650|18437
1643976900000|2022-02-04 12:15:00|6653|6651|6662|6660|6665|6663|6651|6650|13186
1643977200000|2022-02-04 12:20:00|6661|6659|6666|6664|6668|6666|6658|6657|8411
1643977500000|2022-02-04 12:25:00|6667|6665|6673|6671|6675|6674|6666|6664|6779
1643977800000|2022-02-04 12:30:00|6674|6672|6670|6668|6674|6672|6666|6665|16182
1643978100000|2022-02-04 12:35:00|6671|6669|6671|6670|6677|6675|6669|6668|10532
1643978400000|2022-02-04 12:40:00|6672|6671|6670|6669|6674|6672|6664|6663|12676
1643978700000|2022-02-04 12:45:00|6671|6670|6680|6678|6680|6679|6670|6670|18020
1643979000000|2022-02-04 12:50:00|6681|6679|6676|6674|6683|6681|6675|6674|16104
1643979300000|2022-02-04 12:55:00|6675|6673|6672|6670|6680|6679|6671|6670|15398
1643979600000|2022-02-04 13:00:00|6671|6669|6660|6658|6676|6674|6659|6658|14724
1643979900000|2022-02-04 13:05:00|6659|6657|6666|6664|6669|6668|6659|6657|15649
1643980200000|2022-02-04 13:10:00|6665|6663|6664|6662|6668|6666|6660|6658|9175
1643980500000|2022-02-04 13:15:00|6663|6661|6657|6656|6666|6664|6657|6655|9942
1643980800000|2022-02-04 13:20:00|6656|6655|6660|6658|6662|6660|6652|6651|12075
1643981100000|2022-02-04 13:25:00|6659|6659|6669|6667|6669|6668|6659|6658|11766
1643981400000|2022-02-04 13:30:00|6668|6665|6655|6653|6674|6672|6652|6651|83255
1643981700000|2022-02-04 13:35:00|6656|6654|6671|6669|6672|6671|6653|6651|25073
1643982000000|2022-02-04 13:40:00|6670|6668|6657|6656|6678|6677|6653|6651|34422
1643982300000|2022-02-04 13:45:00|6658|6655|6655|6653|6663|6661|6654|6652|18311
1643982600000|2022-02-04 13:50:00|6654|6652|6655|6653|6658|6656|6643|6642|28957
1643982900000|2022-02-04 13:55:00|6656|6654|6646|6644|6659|6657|6646|6644|9435
1643983200000|2022-02-04 14:00:00|6647|6645|6634|6633|6651|6649|6631|6630|19800
1643983500000|2022-02-04 14:05:00|6635|6632|6647|6645|6649|6647|6632|6631|29791
1643983800000|2022-02-04 14:10:00|6646|6644|6658|6656|6659|6657|6641|6640|14994
1643984100000|2022-02-04 14:15:00|6657|6655|6657|6656|6663|6661|6652|6651|14250
1643984400000|2022-02-04 14:20:00|6658|6657|6657|6655|6662|6661|6653|6651|11793
1643984700000|2022-02-04 14:25:00|6658|6656|6664|6663|6668|6667|6657|6656|15875
1643985000000|2022-02-04 14:30:00|6663|6662|6665|6663|6675|6673|6663|6662|25138
1643985300000|2022-02-04 14:35:00|6666|6664|6671|6670|6678|6677|6661|6660|32136
1643985600000|2022-02-04 14:40:00|6672|6671|6705|6703|6705|6704|6672|6671|33027
1643985900000|2022-02-04 14:45:00|6706|6704|6686|6684|6708|6706|6686|6684|16926
1643986200000|2022-02-04 14:50:00|6687|6685|6669|6668|6691|6689|6669|6667|22441
1643986500000|2022-02-04 14:55:00|6670|6669|6671|6669|6672|6670|6654|6653|21347
1643986800000|2022-02-04 15:00:00|6670|6668|6659|6658|6673|6672|6649|6648|25063
1643987100000|2022-02-04 15:05:00|6660|6659|6653|6651|6663|6661|6652|6651|23744
1643987400000|2022-02-04 15:10:00|6654|6652|6665|6663|6667|6666|6648|6647|36683
1643987700000|2022-02-04 15:15:00|6666|6664|6671|6669|6678|6677|6665|6664|48113
1643988000000|2022-02-04 15:20:00|6670|6668|6665|6663|6674|6672|6661|6660|19687
1643988300000|2022-02-04 15:25:00|6664|6664|6644|6642|6668|6666|6643|6641|31713
1643988600000|2022-02-04 15:30:00|6643|6643|6661|6659|6665|6663|6643|6643|34339
1643988900000|2022-02-04 15:35:00|6660|6660|6660|6659|6664|6662|6655|6654|21982
1643989200000|2022-02-04 15:40:00|6661|6658|6663|6662|6670|6668|6659|6657|19570
1643989500000|2022-02-04 15:45:00|6662|6661|6666|6665|6668|6667|6653|6652|18108
1643989800000|2022-02-04 15:50:00|6665|6664|6663|6662|6666|6665|6657|6655|34040
1643990100000|2022-02-04 15:55:00|6664|6663|6669|6667|6672|6671|6661|6660|32100
1643990400000|2022-02-04 16:00:00|6668|6668|6667|6666|6672|6670|6665|6663|19146
1643990700000|2022-02-04 16:05:00|6666|6665|6659|6658|6669|6667|6658|6657|23136
1643991000000|2022-02-04 16:10:00|6661|6657|6658|6656|6664|6661|6654|6651|9409
1643991300000|2022-02-04 16:15:00|6659|6657|6668|6665|6669|6667|6656|6654|7857
1643991600000|2022-02-04 16:20:00|6667|6666|6668|6666|6668|6666|6661|6658|5184
1643991900000|2022-02-04 16:25:00|6666|6664|6672|6669|6683|6681|6666|6664|8710
1644220800000|2022-02-07 08:00:00|6705|6701|6691|6688|6710|6706|6688|6685|65470
1644221100000|2022-02-07 08:05:00|6692|6689|6685|6682|6700|6699|6678|6677|37369
1644221400000|2022-02-07 08:10:00|6686|6683|6687|6684|6702|6699|6685|6683|35694
1644221700000|2022-02-07 08:15:00|6688|6685|6680|6679|6696|6694|6678|6676|44158
1644222000000|2022-02-07 08:20:00|6679|6678|6674|6672|6688|6686|6669|6668|21842
1644222300000|2022-02-07 08:25:00|6673|6671|6665|6663|6678|6676|6660|6659|22998
1644222600000|2022-02-07 08:30:00|6664|6662|6671|6669|6671|6669|6654|6653|21493
1644222900000|2022-02-07 08:35:00|6670|6668|6675|6673|6680|6678|6665|6663|16261
1644223200000|2022-02-07 08:40:00|6676|6674|6674|6672|6682|6681|6673|6671|7417
1644223500000|2022-02-07 08:45:00|6673|6671|6683|6681|6685|6684|6672|6671|15776
1644223800000|2022-02-07 08:50:00|6682|6680|6684|6682|6688|6686|6678|6676|16676
1644224100000|2022-02-07 08:55:00|6683|6681|6683|6681|6686|6684|6679|6678|38080
1644224400000|2022-02-07 09:00:00|6682|6680|6681|6679|6686|6685|6674|6672|13315
1644224700000|2022-02-07 09:05:00|6680|6678|6669|6667|6681|6680|6668|6666|18147
1644225000000|2022-02-07 09:10:00|6668|6668|6667|6666|6673|6671|6658|6657|20364
1644225300000|2022-02-07 09:15:00|6668|6667|6666|6664|6673|6671|6664|6662|10373
1644225600000|2022-02-07 09:20:00|6665|6663|6659|6657|6669|6667|6659|6657|8452
1644225900000|2022-02-07 09:25:00|6660|6658|6665|6663|6667|6665|6658|6657|5874
1644226200000|2022-02-07 09:30:00|6664|6662|6656|6655|6667|6665|6656|6654|21453
1644226500000|2022-02-07 09:35:00|6657|6654|6663|6661|6666|6664|6654|6653|11088
1644226800000|2022-02-07 09:40:00|6662|6660|6653|6651|6664|6663|6652|6651|10291
1644227100000|2022-02-07 09:45:00|6654|6652|6652|6651|6660|6659|6649|6647|27850
1644227400000|2022-02-07 09:50:00|6651|6650|6653|6652|6658|6656|6647|6645|19957
1644227700000|2022-02-07 09:55:00|6654|6653|6663|6661|6668|6667|6653|6652|15871
1644228000000|2022-02-07 10:00:00|6662|6662|6665|6663|6670|6668|6661|6660|7480
1644228300000|2022-02-07 10:05:00|6664|6662|6662|6660|6666|6664|6658|6656|11582
1644228600000|2022-02-07 10:10:00|6661|6659|6670|6669|6671|6669|6659|6658|13408
1644228900000|2022-02-07 10:15:00|6669|6668|6663|6662|6669|6668|6662|6660|6136
1644229200000|2022-02-07 10:20:00|6664|6661|6655|6654|6664|6662|6653|6652|6278
1644229500000|2022-02-07 10:25:00|6654|6653|6650|6649|6658|6656|6650|6648|6693
1644229800000|2022-02-07 10:30:00|6649|6648|6648|6646|6651|6650|6644|6643|5957
1644230100000|2022-02-07 10:35:00|6647|6645|6650|6648|6653|6652|6645|6644|12786
1644230400000|2022-02-07 10:40:00|6649|6649|6653|6652|6654|6653|6642|6640|15826
1644230700000|2022-02-07 10:45:00|6652|6651|6654|6653|6660|6658|6652|6651|13481
1644231000000|2022-02-07 10:50:00|6653|6652|6654|6652|6657|6655|6652|6651|5970
1644231300000|2022-02-07 10:55:00|6653|6651|6651|6650|6656|6655|6646|6644|18203
1644231600000|2022-02-07 11:00:00|6650|6649|6648|6647|6657|6655|6648|6647|33566
1644231900000|2022-02-07 11:05:00|6647|6646|6650|6649|6653|6652|6646|6644|31155
1644232200000|2022-02-07 11:10:00|6649|6648|6649|6648|6656|6655|6647|6645|14291
1644232500000|2022-02-07 11:15:00|6648|6647|6654|6652|6655|6654|6647|6646|15217
1644232800000|2022-02-07 11:20:00|6655|6653|6655|6653|6659|6658|6652|6651|10249
1644233100000|2022-02-07 11:25:00|6656|6654|6654|6653|6660|6658|6654|6653|14711
1644233400000|2022-02-07 11:30:00|6653|6652|6654|6653|6658|6656|6648|6647|20954
1644233700000|2022-02-07 11:35:00|6655|6654|6645|6644|6658|6656|6645|6644|16698
1644234000000|2022-02-07 11:40:00|6644|6643|6638|6636|6645|6643|6635|6634|48863
1644234300000|2022-02-07 11:45:00|6639|6637|6641|6640|6645|6644|6637|6636|22580
1644234600000|2022-02-07 11:50:00|6640|6639|6647|6645|6649|6648|6640|6639|11536
1644234900000|2022-02-07 11:55:00|6646|6644|6651|6650|6655|6654|6644|6643|9273
1644235200000|2022-02-07 12:00:00|6655|6653|6656|6655|6660|6658|6654|6653|5434
1644235500000|2022-02-07 12:05:00|6655|6654|6665|6663|6667|6665|6655|6654|11706
1644235800000|2022-02-07 12:10:00|6664|6662|6667|6665|6670|6668|6663|6661|7832
1644236100000|2022-02-07 12:15:00|6666|6666|6664|6663|6670|6669|6663|6662|19129
1644236400000|2022-02-07 12:20:00|6663|6662|6666|6665|6669|6668|6663|6661|10304
1644236700000|2022-02-07 12:25:00|6665|6664|6663|6662|6665|6664|6661|6660|9854
1644237000000|2022-02-07 12:30:00|6664|6663|6666|6665|6669|6667|6663|6661|7598
1644237300000|2022-02-07 12:35:00|6667|6666|6669|6667|6672|6671|6666|6665|12325
1644237600000|2022-02-07 12:40:00|6670|6668|6667|6666|6670|6668|6663|6662|17098
1644237900000|2022-02-07 12:45:00|6666|6665|6667|6665|6670|6669|6665|6663|10903
1644238200000|2022-02-07 12:50:00|6666|6666|6667|6665|6667|6666|6664|6663|5611
1644238500000|2022-02-07 12:55:00|6666|6664|6667|6665|6668|6667|6664|6663|6911
1644238800000|2022-02-07 13:00:00|6666|6664|6668|6667|6673|6671|6664|6663|9138
1644239100000|2022-02-07 13:05:00|6669|6666|6666|6664|6673|6672|6666|6664|14808
1644239400000|2022-02-07 13:10:00|6665|6663|6663|6662|6666|6665|6663|6661|10555
1644239700000|2022-02-07 13:15:00|6664|6663|6661|6660|6665|6664|6660|6658|7958
1644240000000|2022-02-07 13:20:00|6662|6661|6659|6658|6666|6664|6659|6658|14760
1644240300000|2022-02-07 13:25:00|6660|6657|6658|6657|6661|6659|6656|6655|10821
1644240600000|2022-02-07 13:30:00|6659|6658|6652|6651|6659|6658|6651|6650|16372
1644240900000|2022-02-07 13:35:00|6651|6650|6649|6647|6652|6651|6647|6645|7655
1644241200000|2022-02-07 13:40:00|6650|6648|6648|6647|6650|6649|6646|6645|15270
1644241500000|2022-02-07 13:45:00|6649|6648|6658|6656|6659|6657|6648|6647|7736
1644241800000|2022-02-07 13:50:00|6657|6655|6653|6652|6658|6657|6652|6651|6609
1644242100000|2022-02-07 13:55:00|6654|6653|6662|6660|6662|6660|6654|6652|9480
1644242400000|2022-02-07 14:00:00|6661|6661|6663|6662|6664|6662|6659|6658|8299
1644242700000|2022-02-07 14:05:00|6662|6661|6667|6666|6668|6666|6661|6660|7748
1644243000000|2022-02-07 14:10:00|6666|6665|6669|6667|6671|6670|6665|6664|10532
1644243300000|2022-02-07 14:15:00|6668|6668|6664|6663|6668|6668|6664|6662|9871
1644243600000|2022-02-07 14:20:00|6665|6664|6669|6668|6671|6669|6664|6663|14628
1644243900000|2022-02-07 14:25:00|6668|6667|6669|6668|6674|6673|6667|6666|8980
1644244200000|2022-02-07 14:30:00|6670|6669|6669|6668|6674|6673|6665|6664|25921
1644244500000|2022-02-07 14:35:00|6668|6667|6671|6669|6675|6674|6663|6662|27270
1644244800000|2022-02-07 14:40:00|6670|6668|6662|6660|6671|6670|6661|6660|22801
1644245100000|2022-02-07 14:45:00|6663|6661|6662|6661|6670|6669|6660|6658|37361
1644245400000|2022-02-07 14:50:00|6663|6662|6666|6664|6672|6670|6663|6662|15706
1644245700000|2022-02-07 14:55:00|6665|6665|6665|6663|6668|6667|6656|6655|12686
1644246000000|2022-02-07 15:00:00|6666|6664|6669|6668|6671|6670|6664|6662|21254
1644246300000|2022-02-07 15:05:00|6670|6669|6671|6670|6676|6674|6667|6666|24757
1644246600000|2022-02-07 15:10:00|6672|6671|6667|6665|6672|6671|6661|6660|17497
1644246900000|2022-02-07 15:15:00|6668|6666|6665|6664|6671|6670|6664|6663|16426
1644247200000|2022-02-07 15:20:00|6666|6665|6671|6670|6674|6673|6665|6664|14381
1644247500000|2022-02-07 15:25:00|6672|6671|6673|6672|6676|6675|6671|6670|16309
1644247800000|2022-02-07 15:30:00|6674|6673|6677|6676|6680|6679|6673|6672|12910
1644248100000|2022-02-07 15:35:00|6678|6677|6685|6684|6687|6685|6677|6676|22296
1644248400000|2022-02-07 15:40:00|6686|6685|6689|6688|6691|6690|6679|6677|18585
1644248700000|2022-02-07 15:45:00|6690|6689|6689|6688|6696|6694|6687|6686|20894
1644249000000|2022-02-07 15:50:00|6688|6687|6695|6694|6700|6698|6688|6687|32440
1644249300000|2022-02-07 15:55:00|6694|6693|6698|6697|6699|6698|6693|6692|14853
1644249600000|2022-02-07 16:00:00|6699|6696|6691|6690|6701|6700|6689|6687|20558
1644249900000|2022-02-07 16:05:00|6692|6691|6694|6693|6698|6696|6692|6690|12942
1644250200000|2022-02-07 16:10:00|6693|6692|6692|6691|6697|6696|6692|6691|17064
1644250500000|2022-02-07 16:15:00|6691|6690|6699|6698|6699|6698|6690|6689|19201
1644250800000|2022-02-07 16:20:00|6700|6699|6693|6692|6700|6699|6692|6691|22008
1644251100000|2022-02-07 16:25:00|6694|6693|6696|6694|6708|6706|6694|6692|49779
1644307200000|2022-02-08 08:00:00|6713|6710|6729|6726|6733|6729|6707|6702|58040
1644307500000|2022-02-08 08:05:00|6727|6727|6738|6736|6747|6745|6722|6720|19684
1644307800000|2022-02-08 08:10:00|6741|6735|6749|6747|6749|6748|6736|6734|20842
1644308100000|2022-02-08 08:15:00|6750|6748|6751|6750|6753|6752|6737|6736|11041
1644308400000|2022-02-08 08:20:00|6752|6751|6780|6778|6780|6778|6751|6749|21651
1644308700000|2022-02-08 08:25:00|6779|6779|6799|6797|6799|6798|6777|6775|34241
1644309000000|2022-02-08 08:30:00|6800|6798|6812|6811|6815|6814|6799|6797|55539
1644309300000|2022-02-08 08:35:00|6811|6810|6810|6809|6822|6821|6808|6807|53085
1644309600000|2022-02-08 08:40:00|6811|6808|6824|6823|6826|6825|6809|6808|127447
1644309900000|2022-02-08 08:45:00|6823|6822|6826|6825|6828|6827|6822|6821|64805
1644310200000|2022-02-08 08:50:00|6825|6824|6822|6820|6827|6826|6821|6820|23488
1644310500000|2022-02-08 08:55:00|6821|6821|6820|6818|6825|6824|6813|6812|46402
1644310800000|2022-02-08 09:00:00|6821|6819|6833|6831|6837|6835|6820|6818|40301
1644311100000|2022-02-08 09:05:00|6834|6832|6836|6835|6840|6838|6829|6827|34810
1644311400000|2022-02-08 09:10:00|6835|6834|6837|6835|6840|6838|6830|6828|13180
1644311700000|2022-02-08 09:15:00|6838|6836|6837|6836|6842|6841|6837|6835|14016
1644312000000|2022-02-08 09:20:00|6836|6835|6842|6840|6845|6844|6835|6833|19477
1644312300000|2022-02-08 09:25:00|6843|6841|6847|6846|6856|6855|6841|6840|34060
1644312600000|2022-02-08 09:30:00|6846|6845|6843|6842|6846|6845|6832|6830|80023
1644312900000|2022-02-08 09:35:00|6842|6841|6845|6844|6846|6845|6838|6837|12279
1644313200000|2022-02-08 09:40:00|6846|6845|6841|6839|6848|6847|6838|6837|12472
1644313500000|2022-02-08 09:45:00|6840|6840|6847|6845|6847|6845|6838|6837|14593
1644313800000|2022-02-08 09:50:00|6846|6846|6837|6835|6853|6851|6833|6831|35669
1644314100000|2022-02-08 09:55:00|6836|6834|6826|6825|6837|6834|6821|6820|40948
1644314400000|2022-02-08 10:00:00|6827|6824|6828|6826|6831|6830|6824|6823|41449
1644314700000|2022-02-08 10:05:00|6829|6827|6830|6829|6832|6831|6826|6825|17352
1644315000000|2022-02-08 10:10:00|6831|6830|6824|6822|6831|6830|6824|6822|11545
1644315300000|2022-02-08 10:15:00|6825|6823|6822|6820|6829|6827|6819|6818|24317
1644315600000|2022-02-08 10:20:00|6821|6821|6808|6806|6824|6822|6807|6806|10031
1644315900000|2022-02-08 10:25:00|6807|6807|6813|6812|6816|6815|6807|6806|13850
1644316200000|2022-02-08 10:30:00|6814|6813|6820|6819|6825|6824|6814|6812|13598
1644316500000|2022-02-08 10:35:00|6821|6820|6825|6823|6825|6823|6818|6816|7330
1644316800000|2022-02-08 10:40:00|6824|6822|6826|6824|6828|6827|6818|6817|15368
1644317100000|2022-02-08 10:45:00|6827|6825|6824|6822|6830|6828|6820|6819|11614
1644317400000|2022-02-08 10:50:00|6825|6823|6821|6820|6827|6826|6821|6819|11515
1644317700000|2022-02-08 10:55:00|6820|6819|6812|6810|6825|6823|6811|6810|8948
1644318000000|2022-02-08 11:00:00|6813|6811|6812|6811|6816|6815|6804|6803|21804
1644318300000|2022-02-08 11:05:00|6813|6810|6802|6801|6814|6812|6802|6800|17072
1644318600000|2022-02-08 11:10:00|6803|6802|6799|6797|6804|6803|6799|6797|12143
1644318900000|2022-02-08 11:15:00|6800|6798|6788|6787|6801|6800|6788|6787|14451
1644319200000|2022-02-08 11:20:00|6787|6786|6782|6780|6790|6789|6779|6778|14539
1644319500000|2022-02-08 11:25:00|6781|6781|6783|6782|6788|6786|6781|6780|7929
1644319800000|2022-02-08 11:30:00|6784|6783|6789|6788|6793|6791|6784|6783|9419
1644320100000|2022-02-08 11:35:00|6790|6789|6781|6780|6792|6790|6781|6780|14997
1644320400000|2022-02-08 11:40:00|6782|6781|6784|6783|6793|6791|6782|6781|7353
1644320700000|2022-02-08 11:45:00|6783|6782|6785|6783|6785|6783|6778|6776|9163
1644321000000|2022-02-08 11:50:00|6784|6782|6786|6785|6790|6788|6783|6782|6229
1644321300000|2022-02-08 11:55:00|6787|6784|6795|6794|6796|6795|6783|6782|17102
1644321600000|2022-02-08 12:00:00|6794|6793|6794|6792|6798|6797|6793|6792|6523
1644321900000|2022-02-08 12:05:00|6793|6793|6799|6798|6800|6799|6790|6789|8127
1644322200000|2022-02-08 12:10:00|6798|6797|6794|6793|6800|6798|6794|6793|8682
1644322500000|2022-02-08 12:15:00|6793|6792|6788|6786|6794|6792|6783|6781|9851
1644322800000|2022-02-08 12:20:00|6787|6787|6784|6783|6789|6788|6782|6781|3770
1644323100000|2022-02-08 12:25:00|6783|6782|6794|6793|6796|6794|6782|6781|19719
1644323400000|2022-02-08 12:30:00|6793|6792|6787|6785|6796|6795|6786|6784|38489
1644323700000|2022-02-08 12:35:00|6786|6786|6788|6787|6791|6789|6785|6784|5689
1644324000000|2022-02-08 12:40:00|6787|6786|6795|6794|6799|6797|6783|6782|31818
1644324300000|2022-02-08 12:45:00|6794|6793|6797|6796|6800|6798|6792|6790|5942
1644324600000|2022-02-08 12:50:00|6798|6797|6798|6797|6800|6798|6793|6792|11494
1644324900000|2022-02-08 12:55:00|6799|6796|6804|6803|6804|6803|6795|6794|7730
1644325200000|2022-02-08 13:00:00|6805|6804|6808|6806|6812|6810|6802|6801|29709
1644325500000|2022-02-08 13:05:00|6807|6805|6814|6812|6819|6817|6805|6804|18490
1644325800000|2022-02-08 13:10:00|6813|6813|6813|6812|6816|6815|6810|6808|7782
1644326100000|2022-02-08 13:15:00|6814|6813|6820|6819|6821|6819|6813|6812|13558
1644326400000|2022-02-08 13:20:00|6821|6820|6824|6822|6827|6825|6820|6819|12317
1644326700000|2022-02-08 13:25:00|6822|6821|6820|6819|6827|6826|6819|6818|25267
1644327000000|2022-02-08 13:30:00|6821|6818|6817|6816|6821|6820|6816|6815|4261
1644327300000|2022-02-08 13:35:00|6816|6815|6812|6811|6818|6817|6812|6811|4384
1644327600000|2022-02-08 13:40:00|6813|6812|6806|6804|6813|6812|6805|6803|11079
1644327900000|2022-02-08 13:45:00|6807|6805|6806|6804|6813|6812|6805|6804|25485
1644328200000|2022-02-08 13:50:00|6807|6805|6805|6803|6810|6809|6802|6801|6431
1644328500000|2022-02-08 13:55:00|6806|6804|6806|6805|6809|6808|6803|6802|9742
1644328800000|2022-02-08 14:00:00|6807|6804|6807|6805|6812|6810|6805|6804|15658
1644329100000|2022-02-08 14:05:00|6806|6806|6802|6800|6808|6807|6800|6799|27071
1644329400000|2022-02-08 14:10:00|6801|6799|6795|6794|6803|6802|6795|6794|5713
1644329700000|2022-02-08 14:15:00|6794|6793|6787|6786|6795|6794|6786|6785|12603
1644330000000|2022-02-08 14:20:00|6786|6785|6794|6793|6795|6793|6786|6785|12392
1644330300000|2022-02-08 14:25:00|6793|6792|6795|6794|6797|6796|6792|6790|5962
1644330600000|2022-02-08 14:30:00|6794|6793|6797|6795|6806|6804|6794|6793|18613
1644330900000|2022-02-08 14:35:00|6796|6794|6804|6803|6806|6804|6794|6793|27053
1644331200000|2022-02-08 14:40:00|6805|6804|6800|6799|6812|6811|6798|6797|48301
1644331500000|2022-02-08 14:45:00|6801|6800|6799|6798|6808|6806|6797|6796|12289
1644331800000|2022-02-08 14:50:00|6800|6799|6795|6794|6802|6800|6790|6788|10752
1644332100000|2022-02-08 14:55:00|6796|6795|6795|6793|6797|6795|6787|6786|11299
1644332400000|2022-02-08 15:00:00|6794|6792|6781|6779|6794|6792|6775|6773|28771
1644332700000|2022-02-08 15:05:00|6780|6780|6788|6786|6792|6790|6778|6777|14136
1644333000000|2022-02-08 15:10:00|6787|6787|6796|6794|6797|6795|6785|6784|8405
1644333300000|2022-02-08 15:15:00|6797|6795|6810|6808|6814|6812|6796|6795|19576
1644333600000|2022-02-08 15:20:00|6809|6809|6809|6807|6811|6809|6803|6802|15107
1644333900000|2022-02-08 15:25:00|6808|6806|6803|6801|6810|6808|6800|6798|16115
1644334200000|2022-02-08 15:30:00|6802|6802|6812|6811|6813|6811|6801|6800|16869
1644334500000|2022-02-08 15:35:00|6811|6810|6832|6830|6833|6831|6810|6808|34216
1644334800000|2022-02-08 15:40:00|6831|6829|6819|6817|6832|6831|6818|6816|24817
1644335100000|2022-02-08 15:45:00|6820|6818|6819|6817|6828|6827|6818|6817|26191
1644335400000|2022-02-08 15:50:00|6818|6818|6816|6815|6822|6820|6814|6813|15118
1644335700000|2022-02-08 15:55:00|6815|6814|6818|6816|6819|6817|6814|6812|14288
1644336000000|2022-02-08 16:00:00|6819|6817|6813|6812|6822|6820|6813|6812|23501
1644336300000|2022-02-08 16:05:00|6814|6813|6816|6815|6816|6815|6813|6812|22189
1644336600000|2022-02-08 16:10:00|6817|6816|6818|6816|6818|6816|6813|6812|15274
1644336900000|2022-02-08 16:15:00|6817|6815|6820|6819|6820|6819|6815|6814|18106
1644337200000|2022-02-08 16:20:00|6819|6818|6814|6813|6820|6819|6814|6813|28365
1644337500000|2022-02-08 16:25:00|6815|6814|6813|6812|6820|6818|6813|6812|38254
1644393600000|2022-02-09 08:00:00|6837|6833|6848|6843|6854|6851|6825|6822|47442
1644393900000|2022-02-09 08:05:00|6847|6844|6825|6823|6851|6848|6825|6822|29880
1644394200000|2022-02-09 08:10:00|6826|6824|6801|6799|6830|6828|6800|6798|31687
1644394500000|2022-02-09 08:15:00|6802|6800|6815|6812|6815|6812|6792|6790|10365
1644394800000|2022-02-09 08:20:00|6816|6813|6820|6817|6830|6827|6816|6813|24929
1644395100000|2022-02-09 08:25:00|6819|6818|6831|6828|6834|6832|6819|6817|16105
1644395400000|2022-02-09 08:30:00|6830|6829|6842|6840|6842|6840|6826|6825|15515
1644395700000|2022-02-09 08:35:00|6843|6841|6859|6856|6860|6857|6842|6840|34877
1644396000000|2022-02-09 08:40:00|6858|6855|6858|6857|6862|6860|6853|6852|20440
1644396300000|2022-02-09 08:45:00|6859|6858|6860|6858|6865|6864|6854|6852|33382
1644396600000|2022-02-09 08:50:00|6861|6859|6862|6860|6865|6863|6851|6850|19055
1644396900000|2022-02-09 08:55:00|6861|6861|6863|6861|6867|6865|6857|6856|16647
1644397200000|2022-02-09 09:00:00|6864|6862|6873|6872|6875|6873|6863|6861|28930
1644397500000|2022-02-09 09:05:00|6872|6871|6887|6886|6890|6889|6872|6871|28982
1644397800000|2022-02-09 09:10:00|6888|6887|6892|6891|6892|6891|6884|6882|26041
1644398100000|2022-02-09 09:15:00|6891|6890|6902|6900|6904|6902|6889|6888|43645
1644398400000|2022-02-09 09:20:00|6901|6901|6897|6896|6906|6905|6897|6896|23078
1644398700000|2022-02-09 09:25:00|6898|6897|6889|6887|6899|6897|6888|6886|9089
1644399000000|2022-02-09 09:30:00|6888|6886|6884|6882|6891|6889|6879|6878|23281
1644399300000|2022-02-09 09:35:00|6885|6883|6876|6875|6887|6885|6873|6872|17540
1644399600000|2022-02-09 09:40:00|6877|6876|6883|6882|6885|6883|6874|6873|20626
1644399900000|2022-02-09 09:45:00|6882|6881|6881|6880|6885|6884|6879|6877|15354
1644400200000|2022-02-09 09:50:00|6882|6881|6870|6869|6882|6881|6868|6867|11751
1644400500000|2022-02-09 09:55:00|6871|6868|6881|6879|6882|6880|6871|6868|8612
1644400800000|2022-02-09 10:00:00|6880|6878|6879|6878|6883|6882|6873|6872|10298
1644401100000|2022-02-09 10:05:00|6880|6877|6885|6884|6888|6887|6879|6877|23147
1644401400000|2022-02-09 10:10:00|6884|6883|6884|6883|6885|6884|6879|6878|19413
1644401700000|2022-02-09 10:15:00|6883|6882|6888|6887|6891|6890|6881|6880|13200
1644402000000|2022-02-09 10:20:00|6889|6888|6879|6878|6890|6889|6879|6878|5902
1644402300000|2022-02-09 10:25:00|6878|6877|6868|6867|6880|6879|6867|6866|7857
1644402600000|2022-02-09 10:30:00|6869|6866|6869|6867|6875|6873|6865|6864|18976
1644402900000|2022-02-09 10:35:00|6868|6866|6871|6870|6871|6870|6863|6862|16963
1644403200000|2022-02-09 10:40:00|6872|6871|6871|6869|6877|6875|6869|6868|24267
1644403500000|2022-02-09 10:45:00|6870|6868|6865|6863|6870|6868|6864|6863|9432
1644403800000|2022-02-09 10:50:00|6864|6864|6875|6873|6875|6874|6864|6864|13493
1644404100000|2022-02-09 10:55:00|6874|6874|6874|6872|6878|6876|6869|6868|6116
1644404400000|2022-02-09 11:00:00|6875|6873|6870|6869|6879|6878|6869|6868|31343
1644404700000|2022-02-09 11:05:00|6869|6868|6871|6870|6872|6871|6866|6865|39672
1644405000000|2022-02-09 11:10:00|6870|6869|6866|6865|6873|6872|6863|6862|38008
1644405300000|2022-02-09 11:15:00|6865|6864|6864|6862|6869|6867|6863|6861|3004
1644405600000|2022-02-09 11:20:00|6863|6863|6869|6868|6872|6871|6863|6861|11801
1644405900000|2022-02-09 11:25:00|6868|6865|6871|6870|6872|6871|6866|6865|11200
1644406200000|2022-02-09 11:30:00|6870|6869|6866|6865|6871|6870|6865|6864|10819
1644406500000|2022-02-09 11:35:00|6865|6864|6870|6868|6873|6872|6865|6864|39541
1644406800000|2022-02-09 11:40:00|6871|6869|6868|6867|6873|6872|6867|6866|14600
1644407100000|2022-02-09 11:45:00|6869|6868|6876|6874|6876|6874|6867|6866|11310
1644407400000|2022-02-09 11:50:00|6875|6875|6875|6874|6878|6876|6874|6872|7286
1644407700000|2022-02-09 11:55:00|6876|6875|6874|6873|6878|6877|6871|6870|20324
1644408000000|2022-02-09 12:00:00|6877|6875|6882|6881|6883|6882|6874|6871|13189
1644408300000|2022-02-09 12:05:00|6881|6880|6879|6877|6881|6880|6876|6874|17188
1644408600000|2022-02-09 12:10:00|6880|6878|6884|6882|6885|6884|6879|6877|8427
1644408900000|2022-02-09 12:15:00|6883|6881|6883|6882|6885|6884|6881|6880|3069
1644409200000|2022-02-09 12:20:00|6884|6881|6885|6884|6887|6885|6882|6881|5352
1644409500000|2022-02-09 12:25:00|6886|6885|6885|6883|6890|6888|6884|6883|16048
1644409800000|2022-02-09 12:30:00|6884|6884|6879|6877|6885|6884|6879|6877|4736
1644410100000|2022-02-09 12:35:00|6878|6878|6878|6876|6881|6880|6876|6875|6192
1644410400000|2022-02-09 12:40:00|6877|6875|6892|6891|6894|6892|6876|6875|43701
1644410700000|2022-02-09 12:45:00|6893|6890|6886|6884|6893|6890|6885|6884|6137
1644411000000|2022-02-09 12:50:00|6885|6885|6889|6887|6891|6890|6885|6884|5104
1644411300000|2022-02-09 12:55:00|6888|6886|6882|6881|6891|6890|6882|6880|7282
1644411600000|2022-02-09 13:00:00|6881|6880|6882|6880|6887|6885|6879|6877|13813
1644411900000|2022-02-09 13:05:00|6881|6881|6881|6880|6887|6886|6881|6880|3872
1644412200000|2022-02-09 13:10:00|6880|6879|6882|6880|6885|6884|6879|6877|9792
1644412500000|2022-02-09 13:15:00|6881|6881|6880|6878|6886|6884|6880|6878|4571
1644412800000|2022-02-09 13:20:00|6879|6879|6876|6874|6883|6882|6874|6873|10369
1644413100000|2022-02-09 13:25:00|6875|6873|6871|6870|6876|6875|6870|6869|11442
1644413400000|2022-02-09 13:30:00|6870|6869|6869|6868|6871|6870|6865|6864|7520
1644413700000|2022-02-09 13:35:00|6868|6867|6871|6869|6877|6875|6867|6866|12467
1644414000000|2022-02-09 13:40:00|6870|6868|6870|6868|6873|6871|6869|6868|5757
1644414300000|2022-02-09 13:45:00|6869|6869|6874|6873|6875|6874|6869|6868|11738
1644414600000|2022-02-09 13:50:00|6875|6874|6875|6874|6878|6876|6873|6872|6454
1644414900000|2022-02-09 13:55:00|6876|6875|6872|6871|6876|6875|6872|6871|3122
1644415200000|2022-02-09 14:00:00|6873|6872|6870|6868|6876|6874|6867|6866|5241
1644415500000|2022-02-09 14:05:00|6869|6867|6873|6872|6875|6874|6868|6866|7505
1644415800000|2022-02-09 14:10:00|6874|6873|6871|6870|6875|6873|6870|6869|13866
1644416100000|2022-02-09 14:15:00|6870|6869|6863|6862|6871|6870|6863|6862|7831
1644416400000|2022-02-09 14:20:00|6864|6863|6874|6873|6875|6874|6864|6862|10075
1644416700000|2022-02-09 14:25:00|6875|6874|6872|6871|6876|6875|6872|6871|7620
1644417000000|2022-02-09 14:30:00|6871|6870|6874|6872|6882|6881|6867|6866|18379
1644417300000|2022-02-09 14:35:00|6873|6871|6871|6870|6875|6874|6868|6867|8998
1644417600000|2022-02-09 14:40:00|6872|6871|6880|6878|6884|6883|6871|6869|19004
1644417900000|2022-02-09 14:45:00|6881|6879|6883|6881|6886|6885|6875|6874|13393
1644418200000|2022-02-09 14:50:00|6884|6882|6887|6886|6889|6888|6879|6878|21491
1644418500000|2022-02-09 14:55:00|6888|6887|6878|6877|6891|6890|6878|6877|15484
1644418800000|2022-02-09 15:00:00|6879|6878|6879|6877|6885|6884|6875|6874|35539
1644419100000|2022-02-09 15:05:00|6880|6878|6873|6872|6880|6879|6873|6872|8209
1644419400000|2022-02-09 15:10:00|6872|6871|6874|6873|6875|6874|6869|6868|10965
1644419700000|2022-02-09 15:15:00|6875|6874|6878|6876|6881|6880|6874|6874|13930
1644420000000|2022-02-09 15:20:00|6877|6875|6872|6870|6879|6878|6872|6870|21448
1644420300000|2022-02-09 15:25:00|6874|6872|6874|6872|6876|6875|6870|6869|4642
1644420600000|2022-02-09 15:30:00|6875|6873|6877|6876|6879|6878|6873|6871|10600
1644420900000|2022-02-09 15:35:00|6878|6877|6875|6873|6879|6878|6872|6871|12141
1644421200000|2022-02-09 15:40:00|6874|6874|6875|6874|6879|6878|6874|6873|14590
1644421500000|2022-02-09 15:45:00|6876|6875|6876|6875|6877|6876|6873|6872|8466
1644421800000|2022-02-09 15:50:00|6875|6874|6879|6878|6881|6880|6873|6872|37788
1644422100000|2022-02-09 15:55:00|6880|6879|6879|6877|6880|6879|6876|6875|13172
1644422400000|2022-02-09 16:00:00|6878|6880|6870|6869|6881|6880|6870|6869|25795
1644422700000|2022-02-09 16:05:00|6869|6868|6857|6856|6871|6870|6856|6855|28992
1644423000000|2022-02-09 16:10:00|6858|6857|6865|6863|6868|6866|6858|6856|16314
1644423300000|2022-02-09 16:15:00|6866|6864|6861|6860|6866|6864|6860|6858|10087
1644423600000|2022-02-09 16:20:00|6860|6859|6858|6857|6861|6860|6856|6854|21450
1644423900000|2022-02-09 16:25:00|6859|6858|6864|6862|6868|6867|6859|6858|17491
1644480000000|2022-02-10 08:00:00|6878|6868|6888|6884|6898|6894|6857|6852|35031
1644480300000|2022-02-10 08:05:00|6889|6885|6896|6894|6904|6901|6889|6885|42642
1644480600000|2022-02-10 08:10:00|6898|6895|6900|6897|6912|6911|6896|6894|19194
1644480900000|2022-02-10 08:15:00|6899|6896|6880|6878|6900|6898|6877|6876|14718
1644481200000|2022-02-10 08:20:00|6879|6877|6890|6888|6892|6891|6864|6849|55735
1644481500000|2022-02-10 08:25:00|6891|6889|6894|6892|6896|6894|6880|6879|11011
1644481800000|2022-02-10 08:30:00|6893|6891|6897|6895|6904|6902|6888|6887|23672
1644482100000|2022-02-10 08:35:00|6896|6894|6909|6907|6916|6915|6895|6894|35729
1644482400000|2022-02-10 08:40:00|6908|6906|6899|6897|6908|6907|6890|6889|19797
1644482700000|2022-02-10 08:45:00|6898|6896|6892|6890|6899|6898|6889|6888|11303
1644483000000|2022-02-10 08:50:00|6893|6891|6882|6881|6896|6894|6879|6877|9231
1644483300000|2022-02-10 08:55:00|6881|6880|6888|6887|6892|6890|6880|6879|13520
1644483600000|2022-02-10 09:00:00|6889|6888|6900|6898|6900|6898|6889|6887|11806
1644483900000|2022-02-10 09:05:00|6901|6899|6896|6895|6907|6906|6895|6893|7201
1644484200000|2022-02-10 09:10:00|6895|6894|6903|6901|6905|6904|6895|6893|7236
1644484500000|2022-02-10 09:15:00|6902|6900|6899|6898|6903|6901|6897|6895|6276
1644484800000|2022-02-10 09:20:00|6900|6897|6888|6887|6900|6897|6888|6886|5316
1644485100000|2022-02-10 09:25:00|6889|6886|6892|6891|6892|6891|6884|6882|7810
1644485400000|2022-02-10 09:30:00|6891|6890|6883|6882|6892|6891|6883|6882|8288
1644485700000|2022-02-10 09:35:00|6884|6881|6879|6877|6893|6891|6878|6877|6294
1644486000000|2022-02-10 09:40:00|6878|6876|6879|6878|6886|6884|6877|6876|18802
1644486300000|2022-02-10 09:45:00|6878|6877|6869|6867|6880|6879|6867|6865|15922
1644486600000|2022-02-10 09:50:00|6870|6868|6870|6869|6875|6873|6868|6867|7008
1644486900000|2022-02-10 09:55:00|6871|6870|6867|6865|6873|6872|6865|6863|14094
1644487200000|2022-02-10 10:00:00|6868|6866|6870|6868|6872|6871|6859|6858|18482
1644487500000|2022-02-10 10:05:00|6869|6867|6866|6865|6869|6868|6859|6858|9433
1644487800000|2022-02-10 10:10:00|6865|6864|6868|6867|6869|6868|6861|6859|8269
1644488100000|2022-02-10 10:15:00|6867|6866|6875|6874|6876|6875|6866|6865|4256
1644488400000|2022-02-10 10:20:00|6874|6873|6871|6869|6875|6873|6869|6868|13402
1644488700000|2022-02-10 10:25:00|6872|6870|6876|6874|6877|6876|6871|6870|8791
1644489000000|2022-02-10 10:30:00|6877|6875|6878|6876|6878|6877|6872|6870|17993
1644489300000|2022-02-10 10:35:00|6879|6877|6875|6874|6879|6878|6872|6870|9593
1644489600000|2022-02-10 10:40:00|6874|6873|6872|6871|6874|6873|6871|6870|10359
1644489900000|2022-02-10 10:45:00|6871|6870|6880|6878|6880|6878|6871|6870|14847
1644490200000|2022-02-10 10:50:00|6881|6879|6879|6877|6883|6881|6876|6875|20055
1644490500000|2022-02-10 10:55:00|6880|6878|6885|6883|6886|6884|6877|6875|11150
1644490800000|2022-02-10 11:00:00|6886|6884|6883|6882|6886|6885|6881|6880|9929
1644491100000|2022-02-10 11:05:00|6884|6883|6878|6876|6887|6886|6877|6876|17112
1644491400000|2022-02-10 11:10:00|6879|6877|6876|6875|6882|6881|6874|6872|12135
1644491700000|2022-02-10 11:15:00|6875|6874|6873|6872|6879|6878|6870|6868|21680
1644492000000|2022-02-10 11:20:00|6874|6871|6871|6869|6875|6874|6867|6865|22015
1644492300000|2022-02-10 11:25:00|6872|6870|6868|6867|6879|6877|6867|6866|20064
1644492600000|2022-02-10 11:30:00|6869|6868|6875|6873|6878|6877|6867|6865|23796
1644492900000|2022-02-10 11:35:00|6876|6874|6868|6866|6876|6875|6867|6865|13113
1644493200000|2022-02-10 11:40:00|6867|6867|6863|6861|6874|6873|6863|6861|7785
1644493500000|2022-02-10 11:45:00|6862|6862|6867|6865|6867|6866|6862|6861|7671
1644493800000|2022-02-10 11:50:00|6866|6864|6864|6862|6870|6869|6861|6860|17229
1644494100000|2022-02-10 11:55:00|6863|6863|6864|6862|6868|6867|6861|6860|9466
1644494400000|2022-02-10 12:00:00|6865|6864|6868|6866|6868|6866|6864|6863|4094
1644494700000|2022-02-10 12:05:00|6867|6867|6869|6868|6870|6868|6863|6862|6476
1644495000000|2022-02-10 12:10:00|6868|6867|6877|6875|6877|6875|6866|6865|6086
1644495300000|2022-02-10 12:15:00|6878|6876|6883|6882|6884|6882|6877|6875|3295
1644495600000|2022-02-10 12:20:00|6884|6883|6882|6881|6890|6889|6882|6880|9554
1644495900000|2022-02-10 12:25:00|6881|6880|6876|6874|6884|6883|6876|6874|12238
1644496200000|2022-02-10 12:30:00|6877|6875|6874|6872|6880|6878|6872|6871|4127
1644496500000|2022-02-10 12:35:00|6875|6873|6876|6874|6881|6879|6875|6873|8188
1644496800000|2022-02-10 12:40:00|6875|6875|6869|6867|6878|6876|6869|6867|4787
1644497100000|2022-02-10 12:45:00|6868|6868|6869|6867|6873|6871|6867|6866|6741
1644497400000|2022-02-10 12:50:00|6868|6866|6869|6867|6871|6869|6866|6865|6978
1644497700000|2022-02-10 12:55:00|6868|6868|6875|6874|6875|6874|6865|6864|9390
1644498000000|2022-02-10 13:00:00|6876|6875|6874|6873|6877|6876|6872|6871|3764
1644498300000|2022-02-10 13:05:00|6875|6874|6877|6875|6882|6880|6875|6874|7644
1644498600000|2022-02-10 13:10:00|6876|6876|6871|6870|6877|6876|6870|6868|8041
1644498900000|2022-02-10 13:15:00|6872|6871|6868|6866|6875|6873|6867|6866|7703
1644499200000|2022-02-10 13:20:00|6867|6867|6869|6868|6870|6869|6862|6861|20217
1644499500000|2022-02-10 13:25:00|6868|6867|6870|6868|6871|6869|6865|6864|11404
1644499800000|2022-02-10 13:30:00|6868|6867|6843|6841|6868|6867|6835|6833|81872
1644500100000|2022-02-10 13:35:00|6842|6842|6863|6862|6865|6864|6841|6839|32551
1644500400000|2022-02-10 13:40:00|6864|6863|6860|6859|6867|6865|6856|6855|19921
1644500700000|2022-02-10 13:45:00|6859|6858|6863|6862|6869|6867|6858|6857|35197
1644501000000|2022-02-10 13:50:00|6864|6863|6872|6870|6872|6871|6861|6860|20141
1644501300000|2022-02-10 13:55:00|6871|6871|6882|6880|6885|6883|6871|6871|11783
1644501600000|2022-02-10 14:00:00|6881|6879|6854|6853|6883|6881|6854|6852|21227
1644501900000|2022-02-10 14:05:00|6855|6854|6853|6851|6861|6859|6851|6850|17580
1644502200000|2022-02-10 14:10:00|6854|6852|6856|6854|6861|6860|6850|6849|13957
1644502500000|2022-02-10 14:15:00|6855|6855|6861|6859|6866|6865|6853|6852|12085
1644502800000|2022-02-10 14:20:00|6862|6860|6857|6855|6862|6860|6851|6849|7182
1644503100000|2022-02-10 14:25:00|6856|6854|6851|6849|6857|6856|6848|6847|15545
1644503400000|2022-02-10 14:30:00|6852|6850|6863|6862|6865|6863|6845|6843|74948
1644503700000|2022-02-10 14:35:00|6864|6863|6872|6870|6877|6875|6857|6856|36986
1644504000000|2022-02-10 14:40:00|6871|6871|6876|6874|6884|6882|6869|6867|20450
1644504300000|2022-02-10 14:45:00|6877|6875|6878|6876|6886|6885|6874|6872|16286
1644504600000|2022-02-10 14:50:00|6877|6877|6875|6873|6886|6885|6872|6871|14280
1644504900000|2022-02-10 14:55:00|6874|6872|6870|6868|6878|6876|6868|6867|28041
1644505200000|2022-02-10 15:00:00|6869|6869|6872|6871|6880|6879|6869|6867|10373
1644505500000|2022-02-10 15:05:00|6871|6870|6871|6869|6876|6874|6866|6865|11262
1644505800000|2022-02-10 15:10:00|6872|6870|6865|6863|6875|6873|6863|6862|25898
1644506100000|2022-02-10 15:15:00|6864|6864|6868|6866|6871|6870|6859|6857|11593
1644506400000|2022-02-10 15:20:00|6867|6865|6875|6873|6879|6877|6866|6865|12161
1644506700000|2022-02-10 15:25:00|6874|6872|6881|6879|6886|6884|6873|6871|10774
1644507000000|2022-02-10 15:30:00|6880|6880|6873|6872|6882|6881|6870|6869|8821
1644507300000|2022-02-10 15:35:00|6874|6871|6875|6874|6878|6876|6869|6868|8057
1644507600000|2022-02-10 15:40:00|6876|6875|6876|6875|6878|6877|6871|6870|11068
1644507900000|2022-02-10 15:45:00|6875|6874|6869|6868|6876|6874|6867|6866|7642
1644508200000|2022-02-10 15:50:00|6870|6869|6868|6867|6870|6869|6860|6859|21181
1644508500000|2022-02-10 15:55:00|6867|6866|6873|6871|6875|6873|6866|6865|8576
1644508800000|2022-02-10 16:00:00|6872|6870|6871|6869|6874|6873|6866|6864|10823
1644509100000|2022-02-10 16:05:00|6870|6868|6872|6870|6875|6874|6869|6867|7820
1644509400000|2022-02-10 16:10:00|6871|6871|6865|6863|6873|6871|6864|6862|11225
1644509700000|2022-02-10 16:15:00|6864|6864|6861|6859|6869|6868|6858|6857|12194
1644510000000|2022-02-10 16:20:00|6862|6860|6862|6860|6865|6863|6856|6855|34395
1644510300000|2022-02-10 16:25:00|6861|6859|6868|6866|6871|6869|6860|6859|24811
1644566400000|2022-02-11 08:00:00|6833|6830|6853|6848|6853|6850|6809|6806|71366
1644566700000|2022-02-11 08:05:00|6852|6847|6859|6856|6860|6858|6832|6830|63889
1644567000000|2022-02-11 08:10:00|6860|6857|6886|6883|6889|6886|6857|6855|20136
1644567300000|2022-02-11 08:15:00|6885|6882|6894|6892|6894|6892|6878|6875|31265
1644567600000|2022-02-11 08:20:00|6893|6891|6877|6874|6894|6892|6872|6870|50032
1644567900000|2022-02-11 08:25:00|6878|6875|6864|6861|6878|6876|6858|6856|19041
1644568200000|2022-02-11 08:30:00|6863|6862|6852|6850|6872|6871|6852|6850|17926
1644568500000|2022-02-11 08:35:00|6853|6851|6816|6813|6853|6852|6815|6813|34601
1644568800000|2022-02-11 08:40:00|6817|6814|6827|6825|6829|6827|6814|6812|28429
1644569100000|2022-02-11 08:45:00|6828|6827|6839|6837|6843|6841|6826|6824|24940
1644569400000|2022-02-11 08:50:00|6838|6836|6826|6823|6839|6837|6822|6819|23704
1644569700000|2022-02-11 08:55:00|6825|6824|6821|6819|6827|6825|6816|6814|13493
1644570000000|2022-02-11 09:00:00|6820|6818|6818|6816|6827|6825|6815|6813|5914
1644570300000|2022-02-11 09:05:00|6817|6815|6831|6829|6833|6830|6811|6809|12960
1644570600000|2022-02-11 09:10:00|6830|6830|6822|6819|6831|6830|6818|6815|12730
1644570900000|2022-02-11 09:15:00|6821|6820|6822|6820|6828|6826|6815|6813|9412
1644571200000|2022-02-11 09:20:00|6823|6821|6824|6822|6826|6825|6816|6814|9198
1644571500000|2022-02-11 09:25:00|6825|6823|6829|6827|6831|6829|6821|6819|17919
1644571800000|2022-02-11 09:30:00|6830|6828|6808|6806|6830|6828|6807|6806|24857
1644572100000|2022-02-11 09:35:00|6807|6805|6813|6811|6815|6814|6803|6801|22291
1644572400000|2022-02-11 09:40:00|6812|6812|6811|6810|6813|6812|6801|6800|21057
1644572700000|2022-02-11 09:45:00|6812|6811|6819|6818|6827|6825|6811|6809|13476
1644573000000|2022-02-11 09:50:00|6820|6817|6822|6820|6823|6821|6814|6812|13957
1644573300000|2022-02-11 09:55:00|6823|6821|6832|6830|6833|6831|6819|6817|13905
1644573600000|2022-02-11 10:00:00|6833|6831|6833|6832|6838|6836|6828|6826|9668
1644573900000|2022-02-11 10:05:00|6834|6831|6831|6829|6837|6835|6829|6828|7653
1644574200000|2022-02-11 10:10:00|6832|6830|6831|6829|6836|6835|6828|6826|11119
1644574500000|2022-02-11 10:15:00|6832|6830|6828|6827|6835|6833|6828|6826|4568
1644574800000|2022-02-11 10:20:00|6827|6826|6833|6831|6836|6834|6825|6824|6893
1644575100000|2022-02-11 10:25:00|6834|6832|6834|6832|6837|6835|6825|6823|3057
1644575400000|2022-02-11 10:30:00|6835|6833|6843|6841|6847|6845|6831|6829|23488
1644575700000|2022-02-11 10:35:00|6842|6842|6835|6833|6844|6842|6833|6832|13079
1644576000000|2022-02-11 10:40:00|6834|6834|6837|6835|6839|6837|6830|6829|18346
1644576300000|2022-02-11 10:45:00|6838|6836|6847|6846|6847|6846|6838|6836|9409
1644576600000|2022-02-11 10:50:00|6848|6847|6853|6852|6856|6855|6848|6846|29578
1644576900000|2022-02-11 10:55:00|6854|6851|6851|6849|6859|6857|6850|6848|21565
1644577200000|2022-02-11 11:00:00|6852|6850|6845|6843|6853|6852|6845|6843|13650
1644577500000|2022-02-11 11:05:00|6846|6844|6848|6846|6854|6853|6844|6842|14818
1644577800000|2022-02-11 11:10:00|6849|6847|6849|6848|6852|6851|6844|6842|6276
1644578100000|2022-02-11 11:15:00|6850|6849|6847|6845|6855|6853|6845|6843|7182
1644578400000|2022-02-11 11:20:00|6846|6846|6847|6845|6851|6850|6844|6843|8153
1644578700000|2022-02-11 11:25:00|6848|6846|6850|6848|6851|6849|6842|6841|14100
1644579000000|2022-02-11 11:30:00|6851|6849|6849|6848|6853|6851|6847|6845|7701
1644579300000|2022-02-11 11:35:00|6850|6847|6854|6852|6855|6854|6847|6845|5942
1644579600000|2022-02-11 11:40:00|6855|6853|6850|6848|6856|6855|6848|6846|9144
1644579900000|2022-02-11 11:45:00|6849|6847|6847|6846|6850|6848|6845|6843|6039
1644580200000|2022-02-11 11:50:00|6848|6847|6850|6848|6851|6849|6846|6844|6685
1644580500000|2022-02-11 11:55:00|6849|6847|6850|6849|6854|6852|6848|6847|3044
1644580800000|2022-02-11 12:00:00|6849|6848|6856|6855|6857|6856|6849|6848|16405
1644581100000|2022-02-11 12:05:00|6857|6856|6857|6855|6859|6857|6850|6848|13328
1644581400000|2022-02-11 12:10:00|6858|6856|6861|6859|6862|6860|6858|6855|5189
1644581700000|2022-02-11 12:15:00|6860|6857|6856|6855|6864|6862|6855|6854|9292
1644582000000|2022-02-11 12:20:00|6855|6854|6854|6853|6859|6858|6853|6852|2676
1644582300000|2022-02-11 12:25:00|6853|6852|6862|6860|6864|6863|6853|6851|11195
1644582600000|2022-02-11 12:30:00|6861|6859|6856|6854|6865|6863|6855|6854|4805
1644582900000|2022-02-11 12:35:00|6855|6853|6859|6857|6861|6859|6854|6852|7839
1644583200000|2022-02-11 12:40:00|6860|6858|6856|6855|6862|6860|6856|6855|5803
1644583500000|2022-02-11 12:45:00|6857|6854|6847|6846|6857|6854|6845|6844|10200
1644583800000|2022-02-11 12:50:00|6846|6845|6849|6847|6852|6850|6844|6843|11688
1644584100000|2022-02-11 12:55:00|6848|6846|6853|6852|6855|6854|6846|6845|8307
1644584400000|2022-02-11 13:00:00|6854|6853|6849|6848|6854|6853|6844|6843|9906
1644584700000|2022-02-11 13:05:00|6850|6847|6857|6855|6859|6858|6848|6846|8613
1644585000000|2022-02-11 13:10:00|6856|6856|6856|6855|6861|6859|6854|6852|14716
1644585300000|2022-02-11 13:15:00|6857|6854|6857|6856|6859|6857|6852|6850|10552
1644585600000|2022-02-11 13:20:00|6856|6855|6854|6853|6858|6857|6851|6850|11727
1644585900000|2022-02-11 13:25:00|6855|6854|6853|6852|6858|6856|6850|6848|14799
1644586200000|2022-02-11 13:30:00|6854|6851|6854|6853|6855|6854|6851|6850|6673
1644586500000|2022-02-11 13:35:00|6855|6852|6860|6859|6861|6860|6854|6852|32272
1644586800000|2022-02-11 13:40:00|6859|6858|6855|6854|6861|6860|6855|6854|20920
1644587100000|2022-02-11 13:45:00|6854|6853|6860|6858|6861|6859|6852|6850|5918
1644587400000|2022-02-11 13:50:00|6859|6857|6860|6859|6863|6862|6857|6856|2543
1644587700000|2022-02-11 13:55:00|6859|6858|6860|6858|6865|6863|6859|6858|16450
1644588000000|2022-02-11 14:00:00|6861|6859|6861|6860|6865|6863|6859|6858|13454
1644588300000|2022-02-11 14:05:00|6860|6859|6856|6855|6860|6860|6856|6854|3001
1644588600000|2022-02-11 14:10:00|6857|6854|6849|6847|6858|6856|6847|6846|10326
1644588900000|2022-02-11 14:15:00|6848|6848|6852|6851|6855|6854|6848|6847|10349
1644589200000|2022-02-11 14:20:00|6853|6852|6849|6847|6853|6852|6847|6846|6901
1644589500000|2022-02-11 14:25:00|6850|6848|6851|6850|6852|6850|6848|6847|5324
1644589800000|2022-02-11 14:30:00|6850|6849|6843|6841|6853|6851|6843|6841|35281
1644590100000|2022-02-11 14:35:00|6844|6842|6848|6846|6854|6853|6842|6840|13195
1644590400000|2022-02-11 14:40:00|6849|6847|6859|6857|6859|6858|6846|6844|40697
1644590700000|2022-02-11 14:45:00|6858|6858|6869|6868|6875|6874|6858|6857|25000
1644591000000|2022-02-11 14:50:00|6870|6869|6863|6861|6874|6872|6859|6857|18956
1644591300000|2022-02-11 14:55:00|6862|6860|6852|6850|6864|6862|6843|6842|31338
1644591600000|2022-02-11 15:00:00|6853|6851|6863|6861|6868|6867|6851|6850|14039
1644591900000|2022-02-11 15:05:00|6862|6860|6863|6861|6867|6866|6858|6856|10976
1644592200000|2022-02-11 15:10:00|6862|6862|6856|6854|6864|6863|6851|6849|14980
1644592500000|2022-02-11 15:15:00|6855|6853|6857|6855|6862|6861|6851|6850|12811
1644592800000|2022-02-11 15:20:00|6856|6856|6859|6858|6862|6861|6854|6852|24218
1644593100000|2022-02-11 15:25:00|6860|6859|6864|6862|6871|6870|6860|6859|19256
1644593400000|2022-02-11 15:30:00|6865|6863|6859|6858|6871|6870|6855|6854|20665
1644593700000|2022-02-11 15:35:00|6860|6857|6859|6857|6863|6862|6854|6853|26429
1644594000000|2022-02-11 15:40:00|6860|6858|6859|6857|6863|6861|6858|6856|12430
1644594300000|2022-02-11 15:45:00|6858|6858|6858|6856|6867|6865|6855|6854|12598
1644594600000|2022-02-11 15:50:00|6857|6857|6861|6860|6862|6860|6851|6850|19193
1644594900000|2022-02-11 15:55:00|6860|6859|6856|6855|6862|6860|6855|6854|10230
1644595200000|2022-02-11 16:00:00|6857|6854|6860|6859|6862|6861|6856|6854|10941
1644595500000|2022-02-11 16:05:00|6859|6858|6846|6844|6860|6859|6845|6843|19346
1644595800000|2022-02-11 16:10:00|6847|6845|6848|6846|6848|6847|6840|6839|24637
1644596100000|2022-02-11 16:15:00|6847|6847|6850|6849|6855|6853|6843|6842|19407
1644596400000|2022-02-11 16:20:00|6851|6850|6851|6849|6854|6853|6848|6847|11907
1644596700000|2022-02-11 16:25:00|6850|6850|6847|6845|6850|6850|6840|6839|29986
1644825600000|2022-02-14 08:00:00|6710|6690|6700|6697|6722|6719|6693|6674|122907
1644825900000|2022-02-14 08:05:00|6699|6695|6707|6704|6714|6710|6673|6670|123216
1644826200000|2022-02-14 08:10:00|6706|6703|6684|6681|6711|6709|6674|6673|77896
1644826500000|2022-02-14 08:15:00|6683|6682|6704|6702|6705|6702|6679|6676|36985
1644826800000|2022-02-14 08:20:00|6703|6701|6650|6648|6703|6701|6648|6645|102966
1644827100000|2022-02-14 08:25:00|6651|6649|6636|6633|6652|6649|6633|6630|59315
1644827400000|2022-02-14 08:30:00|6637|6634|6616|6614|6650|6647|6614|6612|51820
1644827700000|2022-02-14 08:35:00|6617|6615|6604|6601|6624|6622|6597|6595|85033
1644828000000|2022-02-14 08:40:00|6605|6602|6627|6624|6633|6632|6604|6602|70134
1644828300000|2022-02-14 08:45:00|6626|6625|6605|6603|6627|6625|6600|6598|70413
1644828600000|2022-02-14 08:50:00|6604|6602|6598|6597|6619|6617|6591|6590|53805
1644828900000|2022-02-14 08:55:00|6597|6596|6602|6600|6608|6606|6595|6593|46055
1644829200000|2022-02-14 09:00:00|6601|6599|6594|6592|6610|6607|6578|6576|57765
1644829500000|2022-02-14 09:05:00|6595|6593|6585|6583|6600|6599|6584|6582|37396
1644829800000|2022-02-14 09:10:00|6584|6582|6581|6579|6590|6588|6572|6570|71046
1644830100000|2022-02-14 09:15:00|6582|6580|6608|6607|6616|6614|6581|6578|65071
1644830400000|2022-02-14 09:20:00|6607|6606|6626|6624|6627|6625|6606|6604|51538
1644830700000|2022-02-14 09:25:00|6627|6623|6633|6631|6644|6642|6624|6623|61817
1644831000000|2022-02-14 09:30:00|6632|6630|6615|6613|6636|6633|6610|6607|62611
1644831300000|2022-02-14 09:35:00|6614|6612|6594|6592|6618|6616|6587|6585|35648
1644831600000|2022-02-14 09:40:00|6595|6593|6576|6574|6598|6597|6575|6573|43842
1644831900000|2022-02-14 09:45:00|6577|6575|6572|6570|6585|6584|6572|6570|28173
1644832200000|2022-02-14 09:50:00|6573|6571|6580|6578|6583|6581|6568|6566|37326
1644832500000|2022-02-14 09:55:00|6581|6579|6587|6585|6588|6586|6577|6575|20440
1644832800000|2022-02-14 10:00:00|6586|6584|6601|6598|6601|6599|6574|6572|25706
1644833100000|2022-02-14 10:05:00|6600|6597|6608|6606|6610|6609|6595|6593|31699
1644833400000|2022-02-14 10:10:00|6607|6605|6615|6613|6616|6614|6600|6598|18356
1644833700000|2022-02-14 10:15:00|6614|6612|6599|6597|6618|6616|6594|6592|22444
1644834000000|2022-02-14 10:20:00|6600|6596|6599|6597|6603|6601|6588|6586|23887
1644834300000|2022-02-14 10:25:00|6600|6598|6590|6588|6601|6600|6586|6584|13430
1644834600000|2022-02-14 10:30:00|6589|6587|6586|6584|6594|6592|6583|6582|20278
1644834900000|2022-02-14 10:35:00|6587|6585|6597|6595|6602|6601|6585|6583|14614
1644835200000|2022-02-14 10:40:00|6598|6596|6603|6601|6609|6607|6596|6594|26031
1644835500000|2022-02-14 10:45:00|6602|6600|6622|6620|6625|6623|6602|6600|35757
1644835800000|2022-02-14 10:50:00|6621|6619|6604|6603|6627|6625|6604|6602|11807
1644836100000|2022-02-14 10:55:00|6605|6602|6600|6599|6606|6605|6599|6597|28606
1644836400000|2022-02-14 11:00:00|6601|6600|6606|6604|6608|6606|6600|6598|10570
1644836700000|2022-02-14 11:05:00|6605|6603|6607|6605|6608|6606|6599|6598|26124
1644837000000|2022-02-14 11:10:00|6608|6606|6600|6599|6613|6611|6599|6597|18916
1644837300000|2022-02-14 11:15:00|6601|6600|6602|6600|6605|6603|6599|6597|16468
1644837600000|2022-02-14 11:20:00|6603|6601|6594|6592|6607|6606|6593|6591|26684
1644837900000|2022-02-14 11:25:00|6593|6593|6594|6593|6602|6601|6590|6588|24000
1644838200000|2022-02-14 11:30:00|6595|6594|6580|6578|6597|6595|6576|6575|48178
1644838500000|2022-02-14 11:35:00|6581|6579|6590|6589|6591|6590|6579|6577|31854
1644838800000|2022-02-14 11:40:00|6591|6588|6599|6598|6602|6600|6585|6583|23277
1644839100000|2022-02-14 11:45:00|6598|6597|6605|6603|6606|6604|6593|6592|14416
1644839400000|2022-02-14 11:50:00|6604|6602|6609|6608|6614|6613|6603|6602|15661
1644839700000|2022-02-14 11:55:00|6610|6609|6596|6595|6612|6610|6593|6592|20858
1644840000000|2022-02-14 12:00:00|6597|6594|6587|6585|6597|6596|6582|6580|38230
1644840300000|2022-02-14 12:05:00|6586|6584|6586|6584|6595|6594|6583|6581|13538
1644840600000|2022-02-14 12:10:00|6585|6583|6584|6583|6590|6588|6576|6575|21739
1644840900000|2022-02-14 12:15:00|6583|6582|6584|6583|6588|6586|6579|6577|10583
1644841200000|2022-02-14 12:20:00|6583|6582|6578|6576|6586|6585|6574|6572|22458
1644841500000|2022-02-14 12:25:00|6579|6577|6586|6584|6587|6585|6576|6575|23584
1644841800000|2022-02-14 12:30:00|6585|6585|6608|6607|6613|6612|6584|6582|51385
1644842100000|2022-02-14 12:35:00|6607|6606|6642|6640|6649|6648|6606|6604|81881
1644842400000|2022-02-14 12:40:00|6641|6641|6657|6655|6661|6660|6641|6641|42702
1644842700000|2022-02-14 12:45:00|6658|6656|6643|6641|6674|6672|6642|6640|62617
1644843000000|2022-02-14 12:50:00|6642|6640|6632|6629|6649|6647|6622|6620|34895
1644843300000|2022-02-14 12:55:00|6633|6630|6645|6643|6649|6648|6630|6628|42334
1644843600000|2022-02-14 13:00:00|6646|6644|6655|6652|6672|6670|6645|6643|54404
1644843900000|2022-02-14 13:05:00|6654|6653|6674|6672|6682|6680|6654|6652|39462
1644844200000|2022-02-14 13:10:00|6673|6673|6663|6660|6679|6677|6658|6656|27973
1644844500000|2022-02-14 13:15:00|6664|6661|6663|6662|6667|6665|6658|6656|26848
1644844800000|2022-02-14 13:20:00|6662|6661|6670|6668|6677|6675|6662|6660|24114
1644845100000|2022-02-14 13:25:00|6668|6667|6672|6670|6675|6673|6663|6661|12896
1644845400000|2022-02-14 13:30:00|6671|6669|6661|6659|6675|6673|6658|6657|28017
1644845700000|2022-02-14 13:35:00|6662|6660|6668|6666|6670|6669|6659|6657|17702
1644846000000|2022-02-14 13:40:00|6669|6667|6653|6650|6672|6670|6652|6650|23005
1644846300000|2022-02-14 13:45:00|6654|6651|6650|6648|6657|6655|6648|6646|9509
1644846600000|2022-02-14 13:50:00|6649|6649|6662|6660|6664|6662|6648|6646|14794
1644846900000|2022-02-14 13:55:00|6663|6661|6643|6641|6669|6667|6643|6641|22237
1644847200000|2022-02-14 14:00:00|6644|6642|6645|6643|6649|6647|6643|6641|10784
1644847500000|2022-02-14 14:05:00|6646|6644|6651|6649|6654|6652|6643|6642|10007
1644847800000|2022-02-14 14:10:00|6652|6650|6667|6665|6669|6667|6652|6650|13595
1644848100000|2022-02-14 14:15:00|6666|6664|6656|6655|6668|6666|6654|6652|11440
1644848400000|2022-02-14 14:20:00|6655|6654|6659|6657|6659|6658|6649|6647|15267
1644848700000|2022-02-14 14:25:00|6658|6656|6653|6651|6658|6656|6652|6650|14184
1644849000000|2022-02-14 14:30:00|6652|6652|6643|6641|6663|6662|6634|6632|41491
1644849300000|2022-02-14 14:35:00|6644|6642|6632|6630|6647|6646|6630|6628|21349
1644849600000|2022-02-14 14:40:00|6631|6629|6632|6630|6646|6644|6629|6627|24713
1644849900000|2022-02-14 14:45:00|6631|6629|6624|6623|6637|6635|6613|6611|32073
1644850200000|2022-02-14 14:50:00|6623|6622|6643|6641|6643|6641|6621|6618|22376
1644850500000|2022-02-14 14:55:00|6644|6642|6638|6636|6644|6642|6629|6627|30673
1644850800000|2022-02-14 15:00:00|6636|6635|6639|6637|6641|6639|6628|6627|35427
1644851100000|2022-02-14 15:05:00|6640|6638|6655|6653|6656|6654|6636|6635|39052
1644851400000|2022-02-14 15:10:00|6654|6652|6669|6667|6685|6683|6653|6652|33409
1644851700000|2022-02-14 15:15:00|6670|6668|6655|6653|6674|6672|6647|6645|26668
1644852000000|2022-02-14 15:20:00|6654|6654|6657|6655|6666|6664|6642|6640|38020
1644852300000|2022-02-14 15:25:00|6656|6654|6646|6645|6659|6657|6640|6638|26918
1644852600000|2022-02-14 15:30:00|6645|6644|6641|6639|6654|6652|6631|6629|27327
1644852900000|2022-02-14 15:35:00|6640|6640|6652|6650|6653|6652|6640|6638|19723
1644853200000|2022-02-14 15:40:00|6651|6649|6652|6650|6662|6661|6646|6644|26604
1644853500000|2022-02-14 15:45:00|6651|6649|6643|6641|6652|6651|6639|6638|18637
1644853800000|2022-02-14 15:50:00|6642|6640|6632|6631|6645|6643|6627|6625|33074
1644854100000|2022-02-14 15:55:00|6633|6632|6620|6618|6639|6637|6615|6613|45168
1644854400000|2022-02-14 16:00:00|6619|6619|6628|6627|6629|6628|6612|6611|34283
1644854700000|2022-02-14 16:05:00|6627|6626|6624|6622|6630|6628|6619|6617|34430
1644855000000|2022-02-14 16:10:00|6623|6623|6620|6619|6626|6625|6614|6613|31628
1644855300000|2022-02-14 16:15:00|6621|6618|6637|6635|6639|6637|6620|6618|29420
1644855600000|2022-02-14 16:20:00|6638|6636|6638|6637|6642|6640|6634|6633|41029
1644855900000|2022-02-14 16:25:00|6639|6638|6635|6633|6642|6641|6631|6630|43371
1644912000000|2022-02-15 08:00:00|6640|6616|6657|6654|6660|6654|6607|6604|41815
1644912300000|2022-02-15 08:05:00|6656|6655|6688|6686|6690|6687|6637|6633|82570
1644912600000|2022-02-15 08:10:00|6690|6687|6660|6657|6694|6691|6658|6656|70151
1644912900000|2022-02-15 08:15:00|6661|6658|6687|6684|6688|6686|6653|6651|43190
1644913200000|2022-02-15 08:20:00|6688|6685|6709|6707|6712|6711|6679|6678|83636
1644913500000|2022-02-15 08:25:00|6710|6708|6722|6720|6727|6724|6701|6700|65507
1644913800000|2022-02-15 08:30:00|6723|6721|6750|6749|6750|6749|6715|6713|46266
1644914100000|2022-02-15 08:35:00|6749|6748|6741|6739|6751|6750|6736|6734|49358
1644914400000|2022-02-15 08:40:00|6740|6738|6753|6751|6756|6753|6737|6736|37049
1644914700000|2022-02-15 08:45:00|6752|6752|6749|6747|6753|6752|6738|6736|44296
1644915000000|2022-02-15 08:50:00|6750|6748|6718|6716|6755|6754|6718|6716|42119
1644915300000|2022-02-15 08:55:00|6719|6717|6724|6722|6729|6726|6713|6711|35276
1644915600000|2022-02-15 09:00:00|6723|6721|6716|6714|6723|6721|6707|6705|28013
1644915900000|2022-02-15 09:05:00|6717|6715|6740|6738|6743|6741|6717|6715|28521
1644916200000|2022-02-15 09:10:00|6739|6737|6739|6737|6744|6742|6729|6728|24553
1644916500000|2022-02-15 09:15:00|6738|6736|6754|6753|6757|6755|6737|6736|24807
1644916800000|2022-02-15 09:20:00|6755|6754|6772|6770|6773|6770|6754|6753|30653
1644917100000|2022-02-15 09:25:00|6773|6769|6766|6765|6774|6773|6765|6764|22232
1644917400000|2022-02-15 09:30:00|6767|6766|6768|6767|6771|6770|6760|6758|36096
1644917700000|2022-02-15 09:35:00|6769|6770|6773|6772|6776|6775|6765|6763|60150
1644918000000|2022-02-15 09:40:00|6774|6773|6775|6773|6778|6776|6772|6771|25386
1644918300000|2022-02-15 09:45:00|6774|6772|6775|6774|6781|6780|6771|6770|32297
1644918600000|2022-02-15 09:50:00|6776|6773|6758|6757|6776|6774|6757|6756|27225
1644918900000|2022-02-15 09:55:00|6757|6756|6772|6770|6772|6770|6757|6755|18446
1644919200000|2022-02-15 10:00:00|6773|6771|6766|6765|6778|6776|6765|6764|34398
1644919500000|2022-02-15 10:05:00|6765|6764|6766|6764|6774|6773|6762|6760|31666
1644919800000|2022-02-15 10:10:00|6765|6765|6768|6766|6770|6768|6761|6759|18246
1644920100000|2022-02-15 10:15:00|6767|6767|6767|6766|6772|6770|6757|6756|24781
1644920400000|2022-02-15 10:20:00|6768|6765|6751|6750|6775|6773|6745|6743|85819
1644920700000|2022-02-15 10:25:00|6752|6751|6762|6760|6768|6766|6748|6747|38176
1644921000000|2022-02-15 10:30:00|6763|6761|6767|6765|6771|6770|6757|6756|30551
1644921300000|2022-02-15 10:35:00|6766|6766|6771|6769|6776|6775|6766|6765|28706
1644921600000|2022-02-15 10:40:00|6770|6770|6777|6775|6778|6777|6770|6769|21277
1644921900000|2022-02-15 10:45:00|6776|6776|6774|6772|6778|6776|6772|6771|14835
1644922200000|2022-02-15 10:50:00|6773|6773|6774|6772|6776|6775|6767|6765|22599
1644922500000|2022-02-15 10:55:00|6775|6773|6776|6775|6778|6777|6774|6773|12270
1644922800000|2022-02-15 11:00:00|6777|6774|6783|6781|6786|6785|6777|6774|20298
1644923100000|2022-02-15 11:05:00|6782|6780|6788|6786|6792|6791|6779|6778|28995
1644923400000|2022-02-15 11:10:00|6787|6785|6800|6799|6800|6799|6787|6785|19039
1644923700000|2022-02-15 11:15:00|6801|6800|6801|6799|6804|6803|6798|6797|19905
1644924000000|2022-02-15 11:20:00|6800|6798|6804|6803|6808|6806|6799|6797|14414
1644924300000|2022-02-15 11:25:00|6803|6802|6796|6795|6804|6802|6795|6793|23973
1644924600000|2022-02-15 11:30:00|6797|6796|6799|6798|6805|6804|6797|6796|14523
1644924900000|2022-02-15 11:35:00|6800|6799|6807|6806|6807|6806|6796|6795|18424
1644925200000|2022-02-15 11:40:00|6808|6807|6807|6806|6810|6808|6802|6801|27458
1644925500000|2022-02-15 11:45:00|6806|6805|6798|6797|6808|6807|6797|6796|36058
1644925800000|2022-02-15 11:50:00|6799|6798|6803|6801|6804|6803|6796|6795|46343
1644926100000|2022-02-15 11:55:00|6802|6800|6802|6801|6804|6803|6801|6800|21643
1644926400000|2022-02-15 12:00:00|6803|6802|6807|6805|6808|6806|6801|6799|26652
1644926700000|2022-02-15 12:05:00|6808|6806|6821|6820|6828|6826|6804|6803|40005
1644927000000|2022-02-15 12:10:00|6822|6821|6821|6819|6828|6827|6819|6818|19524
1644927300000|2022-02-15 12:15:00|6822|6820|6812|6811|6823|6821|6812|6811|15200
1644927600000|2022-02-15 12:20:00|6813|6810|6818|6816|6819|6818|6813|6810|6722
1644927900000|2022-02-15 12:25:00|6819|6817|6823|6822|6824|6823|6817|6815|12400
1644928200000|2022-02-15 12:30:00|6822|6821|6818|6816|6823|6822|6815|6814|26865
1644928500000|2022-02-15 12:35:00|6819|6817|6805|6803|6821|6819|6804|6803|48234
1644928800000|2022-02-15 12:40:00|6804|6804|6805|6804|6809|6808|6800|6799|21250
1644929100000|2022-02-15 12:45:00|6806|6805|6807|6806|6813|6812|6804|6803|17008
1644929400000|2022-02-15 12:50:00|6808|6807|6816|6815|6816|6815|6805|6804|17752
1644929700000|2022-02-15 12:55:00|6817|6816|6819|6817|6819|6818|6815|6814|5136
1644930000000|2022-02-15 13:00:00|6820|6819|6815|6813|6822|6820|6814|6813|13381
1644930300000|2022-02-15 13:05:00|6816|6814|6814|6813|6818|6817|6812|6810|9524
1644930600000|2022-02-15 13:10:00|6813|6812|6817|6816|6818|6817|6812|6810|16555
1644930900000|2022-02-15 13:15:00|6818|6817|6805|6804|6818|6817|6805|6804|18417
1644931200000|2022-02-15 13:20:00|6804|6803|6801|6800|6808|6806|6796|6795|25650
1644931500000|2022-02-15 13:25:00|6802|6801|6811|6810|6811|6810|6801|6799|14557
1644931800000|2022-02-15 13:30:00|6812|6809|6799|6797|6812|6809|6798|6797|56685
1644932100000|2022-02-15 13:35:00|6798|6798|6805|6804|6807|6805|6797|6796|37688
1644932400000|2022-02-15 13:40:00|6804|6803|6813|6811|6813|6812|6803|6802|30035
1644932700000|2022-02-15 13:45:00|6814|6812|6815|6813|6817|6816|6813|6812|18615
1644933000000|2022-02-15 13:50:00|6814|6812|6814|6812|6816|6815|6810|6809|24240
1644933300000|2022-02-15 13:55:00|6813|6813|6814|6812|6815|6814|6810|6809|17282
1644933600000|2022-02-15 14:00:00|6813|6811|6813|6812|6817|6816|6810|6809|20728
1644933900000|2022-02-15 14:05:00|6814|6813|6817|6815|6820|6819|6812|6811|24367
1644934200000|2022-02-15 14:10:00|6816|6814|6811|6810|6817|6816|6811|6810|40847
1644934500000|2022-02-15 14:15:00|6810|6809|6805|6804|6811|6809|6804|6802|20513
1644934800000|2022-02-15 14:20:00|6804|6803|6811|6810|6812|6811|6804|6803|15080
1644935100000|2022-02-15 14:25:00|6810|6809|6800|6798|6813|6812|6799|6797|29549
1644935400000|2022-02-15 14:30:00|6799|6799|6805|6803|6808|6806|6794|6792|37335
1644935700000|2022-02-15 14:35:00|6806|6804|6807|6805|6811|6810|6802|6800|21964
1644936000000|2022-02-15 14:40:00|6806|6804|6819|6817|6825|6824|6806|6804|33685
1644936300000|2022-02-15 14:45:00|6820|6818|6823|6822|6835|6833|6820|6818|33480
1644936600000|2022-02-15 14:50:00|6822|6821|6823|6821|6826|6825|6815|6813|22035
1644936900000|2022-02-15 14:55:00|6822|6822|6807|6806|6824|6822|6801|6800|28359
1644937200000|2022-02-15 15:00:00|6808|6807|6796|6795|6812|6811|6790|6789|33807
1644937500000|2022-02-15 15:05:00|6797|6796|6805|6803|6807|6805|6794|6793|24016
1644937800000|2022-02-15 15:10:00|6806|6804|6804|6803|6810|6808|6798|6797|24565
1644938100000|2022-02-15 15:15:00|6805|6804|6808|6806|6810|6809|6803|6801|25778
1644938400000|2022-02-15 15:20:00|6807|6805|6819|6818|6820|6819|6801|6799|25807
1644938700000|2022-02-15 15:25:00|6818|6817|6820|6818|6821|6820|6809|6808|22940
1644939000000|2022-02-15 15:30:00|6821|6819|6822|6821|6830|6829|6818|6817|24685
1644939300000|2022-02-15 15:35:00|6821|6820|6819|6818|6823|6821|6817|6815|48600
1644939600000|2022-02-15 15:40:00|6820|6819|6835|6833|6835|6834|6818|6817|44166
1644939900000|2022-02-15 15:45:00|6834|6832|6832|6831|6837|6836|6831|6830|29297
1644940200000|2022-02-15 15:50:00|6831|6830|6830|6829|6834|6833|6827|6826|31354
1644940500000|2022-02-15 15:55:00|6829|6828|6831|6830|6835|6834|6829|6828|26571
1644940800000|2022-02-15 16:00:00|6832|6829|6840|6839|6842|6841|6828|6827|35997
1644941100000|2022-02-15 16:05:00|6841|6840|6840|6839|6841|6840|6837|6835|14253
1644941400000|2022-02-15 16:10:00|6839|6838|6825|6824|6839|6838|6823|6822|56543
1644941700000|2022-02-15 16:15:00|6824|6823|6813|6812|6825|6824|6805|6804|68489
1644942000000|2022-02-15 16:20:00|6814|6813|6820|6819|6825|6824|6813|6812|53442
1644942300000|2022-02-15 16:25:00|6821|6818|6815|6813|6824|6823|6809|6807|60686
1644998400000|2022-02-16 08:00:00|6832|6829|6831|6829|6852|6849|6821|6819|45611
1644998700000|2022-02-16 08:05:00|6830|6828|6825|6823|6846|6842|6823|6821|15845
1644999000000|2022-02-16 08:10:00|6824|6822|6861|6859|6862|6859|6817|6815|26249
1644999300000|2022-02-16 08:15:00|6862|6860|6879|6877|6880|6879|6861|6859|28581
1644999600000|2022-02-16 08:20:00|6880|6878|6879|6876|6890|6889|6874|6872|62216
1644999900000|2022-02-16 08:25:00|6878|6877|6881|6879|6889|6886|6875|6873|20606
1645000200000|2022-02-16 08:30:00|6879|6880|6884|6882|6892|6890|6879|6878|27192
1645000500000|2022-02-16 08:35:00|6885|6883|6889|6888|6895|6894|6884|6882|47086
1645000800000|2022-02-16 08:40:00|6890|6887|6872|6870|6893|6892|6869|6868|36516
1645001100000|2022-02-16 08:45:00|6871|6869|6867|6865|6878|6876|6864|6862|20311
1645001400000|2022-02-16 08:50:00|6868|6866|6856|6854|6871|6869|6856|6854|18092
1645001700000|2022-02-16 08:55:00|6855|6855|6860|6858|6866|6864|6850|6849|20129
1645002000000|2022-02-16 09:00:00|6861|6859|6870|6869|6875|6873|6858|6856|9499
1645002300000|2022-02-16 09:05:00|6869|6868|6837|6835|6871|6870|6832|6830|24756
1645002600000|2022-02-16 09:10:00|6836|6836|6852|6850|6852|6850|6825|6824|51453
1645002900000|2022-02-16 09:15:00|6851|6849|6865|6863|6868|6866|6850|6848|21546
1645003200000|2022-02-16 09:20:00|6864|6862|6883|6881|6884|6882|6862|6860|20414
1645003500000|2022-02-16 09:25:00|6882|6882|6871|6869|6888|6886|6871|6869|25764
1645003800000|2022-02-16 09:30:00|6872|6870|6884|6882|6886|6885|6872|6870|30719
1645004100000|2022-02-16 09:35:00|6883|6881|6874|6872|6883|6881|6873|6872|9990
1645004400000|2022-02-16 09:40:00|6875|6873|6874|6872|6880|6879|6870|6868|7850
1645004700000|2022-02-16 09:45:00|6875|6873|6868|6867|6876|6875|6866|6865|3859
1645005000000|2022-02-16 09:50:00|6869|6868|6875|6873|6878|6876|6869|6868|8022
1645005300000|2022-02-16 09:55:00|6874|6872|6866|6864|6878|6877|6865|6863|30269
1645005600000|2022-02-16 10:00:00|6865|6863|6867|6866|6869|6867|6858|6856|9839
1645005900000|2022-02-16 10:05:00|6868|6865|6877|6875|6880|6878|6866|6865|6878
1645006200000|2022-02-16 10:10:00|6876|6876|6881|6879|6885|6883|6876|6875|14396
1645006500000|2022-02-16 10:15:00|6880|6878|6867|6865|6881|6879|6866|6864|8350
1645006800000|2022-02-16 10:20:00|6866|6864|6852|6850|6868|6866|6850|6848|16654
1645007100000|2022-02-16 10:25:00|6853|6851|6852|6851|6856|6854|6848|6846|14826
1645007400000|2022-02-16 10:30:00|6851|6850|6860|6859|6861|6859|6850|6848|12418
1645007700000|2022-02-16 10:35:00|6859|6858|6856|6854|6862|6861|6855|6853|8389
1645008000000|2022-02-16 10:40:00|6855|6855|6861|6859|6864|6862|6855|6854|2578
1645008300000|2022-02-16 10:45:00|6860|6858|6867|6865|6868|6866|6858|6856|12031
1645008600000|2022-02-16 10:50:00|6866|6866|6871|6869|6876|6875|6866|6865|10618
1645008900000|2022-02-16 10:55:00|6870|6870|6869|6868|6873|6871|6866|6865|9140
1645009200000|2022-02-16 11:00:00|6868|6867|6866|6864|6872|6870|6865|6863|13068
1645009500000|2022-02-16 11:05:00|6867|6865|6868|6867|6872|6870|6865|6864|11302
1645009800000|2022-02-16 11:10:00|6867|6866|6857|6855|6867|6866|6853|6851|12108
1645010100000|2022-02-16 11:15:00|6858|6856|6854|6853|6859|6858|6854|6852|14781
1645010400000|2022-02-16 11:20:00|6855|6854|6863|6862|6865|6864|6854|6853|21054
1645010700000|2022-02-16 11:25:00|6864|6863|6868|6866|6872|6871|6863|6861|18970
1645011000000|2022-02-16 11:30:00|6867|6865|6867|6865|6871|6869|6864|6862|3318
1645011300000|2022-02-16 11:35:00|6866|6866|6872|6870|6872|6871|6865|6864|7695
1645011600000|2022-02-16 11:40:00|6871|6871|6875|6874|6877|6876|6869|6868|10793
1645011900000|2022-02-16 11:45:00|6874|6873|6871|6870|6877|6875|6871|6869|3884
1645012200000|2022-02-16 11:50:00|6870|6869|6869|6868|6874|6873|6868|6866|7044
1645012500000|2022-02-16 11:55:00|6870|6869|6869|6867|6876|6874|6869|6867|3822
1645012800000|2022-02-16 12:00:00|6868|6868|6878|6876|6878|6877|6868|6868|6520
1645013100000|2022-02-16 12:05:00|6877|6875|6875|6874|6878|6876|6872|6870|3310
1645013400000|2022-02-16 12:10:00|6874|6873|6872|6870|6875|6873|6867|6866|6468
1645013700000|2022-02-16 12:15:00|6871|6871|6875|6874|6875|6874|6868|6866|18751
1645014000000|2022-02-16 12:20:00|6874|6873|6872|6870|6876|6875|6868|6866|8476
1645014300000|2022-02-16 12:25:00|6873|6871|6876|6874|6879|6878|6872|6870|9221
1645014600000|2022-02-16 12:30:00|6875|6873|6870|6869|6878|6877|6868|6866|2680
1645014900000|2022-02-16 12:35:00|6869|6868|6865|6864|6871|6870|6859|6858|37767
1645015200000|2022-02-16 12:40:00|6864|6863|6865|6863|6865|6864|6854|6852|14798
1645015500000|2022-02-16 12:45:00|6864|6864|6869|6868|6869|6868|6863|6861|13750
1645015800000|2022-02-16 12:50:00|6870|6869|6867|6865|6871|6870|6866|6864|3252
1645016100000|2022-02-16 12:55:00|6868|6866|6873|6871|6873|6872|6865|6863|14926
1645016400000|2022-02-16 13:00:00|6874|6872|6869|6868|6875|6873|6867|6865|2602
1645016700000|2022-02-16 13:05:00|6868|6867|6864|6863|6869|6868|6864|6862|1066
1645017000000|2022-02-16 13:10:00|6865|6864|6868|6866|6869|6867|6864|6863|3764
1645017300000|2022-02-16 13:15:00|6869|6867|6870|6868|6874|6872|6867|6866|5487
1645017600000|2022-02-16 13:20:00|6871|6869|6873|6872|6875|6874|6869|6868|6781
1645017900000|2022-02-16 13:25:00|6874|6873|6867|6865|6875|6874|6867|6865|8794
1645018200000|2022-02-16 13:30:00|6866|6864|6871|6869|6878|6876|6866|6863|9989
1645018500000|2022-02-16 13:35:00|6870|6868|6867|6866|6875|6874|6866|6865|16927
1645018800000|2022-02-16 13:40:00|6866|6865|6869|6867|6874|6872|6866|6864|34239
1645019100000|2022-02-16 13:45:00|6868|6868|6860|6859|6874|6872|6859|6858|15962
1645019400000|2022-02-16 13:50:00|6861|6858|6858|6856|6862|6860|6849|6848|10984
1645019700000|2022-02-16 13:55:00|6859|6857|6850|6849|6859|6858|6847|6846|13917
1645020000000|2022-02-16 14:00:00|6851|6850|6842|6841|6852|6850|6840|6838|8920
1645020300000|2022-02-16 14:05:00|6841|6840|6835|6834|6843|6841|6830|6829|26553
1645020600000|2022-02-16 14:10:00|6834|6833|6824|6822|6835|6833|6823|6821|16949
1645020900000|2022-02-16 14:15:00|6825|6821|6827|6826|6832|6831|6821|6820|22387
1645021200000|2022-02-16 14:20:00|6828|6827|6823|6821|6830|6829|6820|6818|5586
1645021500000|2022-02-16 14:25:00|6822|6822|6836|6834|6837|6835|6822|6821|10457
1645021800000|2022-02-16 14:30:00|6835|6833|6842|6841|6849|6847|6835|6833|23965
1645022100000|2022-02-16 14:35:00|6841|6840|6859|6858|6860|6858|6838|6837|27030
1645022400000|2022-02-16 14:40:00|6858|6857|6849|6848|6861|6859|6849|6847|27770
1645022700000|2022-02-16 14:45:00|6850|6847|6854|6853|6865|6864|6849|6847|12538
1645023000000|2022-02-16 14:50:00|6855|6854|6847|6845|6856|6854|6840|6838|22462
1645023300000|2022-02-16 14:55:00|6846|6846|6839|6837|6850|6848|6836|6835|16463
1645023600000|2022-02-16 15:00:00|6838|6836|6841|6839|6847|6845|6835|6834|11330
1645023900000|2022-02-16 15:05:00|6840|6838|6842|6841|6847|6846|6838|6837|5738
1645024200000|2022-02-16 15:10:00|6841|6840|6846|6844|6850|6849|6834|6833|10685
1645024500000|2022-02-16 15:15:00|6845|6845|6842|6841|6847|6846|6837|6835|8704
1645024800000|2022-02-16 15:20:00|6841|6840|6849|6848|6849|6848|6841|6840|11111
1645025100000|2022-02-16 15:25:00|6848|6847|6859|6857|6862|6860|6848|6847|14555
1645025400000|2022-02-16 15:30:00|6858|6856|6862|6861|6863|6862|6855|6854|11546
1645025700000|2022-02-16 15:35:00|6863|6862|6855|6854|6864|6863|6852|6850|13055
1645026000000|2022-02-16 15:40:00|6854|6853|6854|6852|6856|6854|6849|6848|7305
1645026300000|2022-02-16 15:45:00|6853|6853|6846|6844|6854|6853|6842|6841|12964
1645026600000|2022-02-16 15:50:00|6847|6845|6843|6842|6851|6850|6842|6841|14654
1645026900000|2022-02-16 15:55:00|6842|6841|6843|6842|6845|6843|6838|6836|21911
1645027200000|2022-02-16 16:00:00|6844|6843|6842|6840|6845|6844|6835|6834|19981
1645027500000|2022-02-16 16:05:00|6841|6839|6844|6843|6847|6846|6838|6837|13053
1645027800000|2022-02-16 16:10:00|6843|6842|6848|6846|6850|6848|6840|6839|15596
1645028100000|2022-02-16 16:15:00|6847|6845|6843|6842|6851|6850|6842|6841|17411
1645028400000|2022-02-16 16:20:00|6844|6843|6844|6843|6845|6843|6840|6838|19648
1645028700000|2022-02-16 16:25:00|6845|6844|6848|6846|6853|6851|6845|6844|17020
1645084800000|2022-02-17 08:00:00|6831|6828|6859|6855|6866|6863|6822|6821|33944
1645085100000|2022-02-17 08:05:00|6858|6857|6837|6834|6868|6864|6837|6834|19511
1645085400000|2022-02-17 08:10:00|6835|6833|6828|6825|6840|6838|6823|6821|15978
1645085700000|2022-02-17 08:15:00|6827|6824|6817|6814|6827|6825|6814|6812|13587
1645086000000|2022-02-17 08:20:00|6816|6815|6808|6805|6830|6829|6807|6805|20310
1645086300000|2022-02-17 08:25:00|6809|6806|6788|6786|6813|6811|6772|6770|58771
1645086600000|2022-02-17 08:30:00|6789|6787|6789|6787|6804|6802|6788|6786|20553
1645086900000|2022-02-17 08:35:00|6790|6788|6789|6787|6797|6795|6775|6773|25007
1645087200000|2022-02-17 08:40:00|6790|6788|6794|6792|6807|6805|6790|6788|15221
1645087500000|2022-02-17 08:45:00|6795|6793|6795|6793|6801|6799|6778|6775|32955
1645087800000|2022-02-17 08:50:00|6794|6792|6798|6796|6807|6804|6793|6791|12055
1645088100000|2022-02-17 08:55:00|6799|6797|6799|6797|6802|6800|6793|6791|11454
1645088400000|2022-02-17 09:00:00|6798|6798|6789|6787|6809|6808|6786|6785|36713
1645088700000|2022-02-17 09:05:00|6790|6788|6791|6790|6801|6800|6789|6787|11606
1645089000000|2022-02-17 09:10:00|6792|6791|6794|6793|6799|6797|6790|6789|12843
1645089300000|2022-02-17 09:15:00|6793|6792|6793|6792|6799|6797|6791|6789|5682
1645089600000|2022-02-17 09:20:00|6794|6793|6805|6804|6806|6805|6794|6793|8563
1645089900000|2022-02-17 09:25:00|6804|6803|6805|6803|6809|6808|6801|6800|9375
1645090200000|2022-02-17 09:30:00|6804|6804|6813|6811|6815|6814|6802|6800|15514
1645090500000|2022-02-17 09:35:00|6812|6812|6813|6812|6820|6819|6810|6808|14675
1645090800000|2022-02-17 09:40:00|6814|6811|6809|6808|6817|6815|6804|6802|16211
1645091100000|2022-02-17 09:45:00|6808|6807|6809|6807|6812|6811|6803|6801|19584
1645091400000|2022-02-17 09:50:00|6808|6808|6815|6813|6816|6814|6804|6803|5708
1645091700000|2022-02-17 09:55:00|6816|6814|6827|6825|6827|6825|6814|6813|22685
1645092000000|2022-02-17 10:00:00|6826|6824|6823|6821|6830|6829|6819|6818|17494
1645092300000|2022-02-17 10:05:00|6822|6820|6815|6814|6824|6823|6813|6811|9571
1645092600000|2022-02-17 10:10:00|6816|6815|6830|6829|6830|6829|6816|6815|8249
1645092900000|2022-02-17 10:15:00|6829|6828|6823|6821|6830|6829|6819|6817|7572
1645093200000|2022-02-17 10:20:00|6824|6822|6818|6817|6825|6824|6817|6816|8552
1645093500000|2022-02-17 10:25:00|6819|6818|6813|6811|6823|6822|6812|6811|10739
1645093800000|2022-02-17 10:30:00|6814|6812|6818|6816|6821|6819|6814|6812|7673
1645094100000|2022-02-17 10:35:00|6819|6817|6817|6816|6820|6818|6814|6813|6774
1645094400000|2022-02-17 10:40:00|6818|6817|6820|6818|6822|6821|6815|6814|7839
1645094700000|2022-02-17 10:45:00|6821|6819|6820|6819|6824|6823|6817|6816|12937
1645095000000|2022-02-17 10:50:00|6819|6818|6814|6813|6821|6820|6813|6812|12400
1645095300000|2022-02-17 10:55:00|6815|6814|6810|6808|6819|6817|6808|6807|12795
1645095600000|2022-02-17 11:00:00|6809|6809|6810|6808|6813|6812|6804|6802|10436
1645095900000|2022-02-17 11:05:00|6809|6807|6801|6800|6809|6807|6800|6798|13201
1645096200000|2022-02-17 11:10:00|6802|6801|6807|6806|6809|6807|6800|6798|4755
1645096500000|2022-02-17 11:15:00|6806|6805|6810|6808|6811|6810|6805|6804|5834
1645096800000|2022-02-17 11:20:00|6811|6809|6812|6810|6815|6814|6809|6808|9294
1645097100000|2022-02-17 11:25:00|6811|6811|6805|6803|6813|6811|6804|6803|12691
1645097400000|2022-02-17 11:30:00|6806|6804|6803|6801|6808|6807|6799|6798|8336
1645097700000|2022-02-17 11:35:00|6802|6802|6801|6800|6803|6802|6799|6798|10522
1645098000000|2022-02-17 11:40:00|6802|6801|6804|6802|6807|6806|6802|6800|4025
1645098300000|2022-02-17 11:45:00|6803|6803|6806|6805|6807|6806|6800|6799|4656
1645098600000|2022-02-17 11:50:00|6807|6804|6804|6803|6810|6809|6802|6801|9299
1645098900000|2022-02-17 11:55:00|6805|6802|6809|6808|6812|6811|6802|6801|26666
1645099200000|2022-02-17 12:00:00|6810|6809|6813|6811|6819|6818|6810|6808|11204
1645099500000|2022-02-17 12:05:00|6812|6812|6816|6814|6818|6816|6812|6811|4967
1645099800000|2022-02-17 12:10:00|6817|6815|6806|6804|6817|6816|6806|6804|8166
1645100100000|2022-02-17 12:15:00|6805|6803|6804|6803|6807|6805|6801|6800|5677
1645100400000|2022-02-17 12:20:00|6803|6802|6803|6801|6805|6803|6801|6800|4929
1645100700000|2022-02-17 12:25:00|6802|6800|6810|6808|6811|6810|6801|6800|3504
1645101000000|2022-02-17 12:30:00|6811|6809|6814|6812|6815|6813|6807|6806|9189
1645101300000|2022-02-17 12:35:00|6815|6813|6813|6811|6815|6813|6810|6808|3346
1645101600000|2022-02-17 12:40:00|6812|6810|6815|6814|6817|6816|6811|6809|8178
1645101900000|2022-02-17 12:45:00|6816|6815|6815|6814|6818|6817|6814|6812|2957
1645102200000|2022-02-17 12:50:00|6816|6815|6814|6812|6816|6815|6809|6808|4603
1645102500000|2022-02-17 12:55:00|6813|6811|6822|6820|6822|6820|6812|6811|6134
1645102800000|2022-02-17 13:00:00|6823|6821|6824|6822|6832|6830|6821|6819|35175
1645103100000|2022-02-17 13:05:00|6823|6823|6811|6810|6823|6823|6807|6805|41868
1645103400000|2022-02-17 13:10:00|6812|6811|6801|6800|6815|6813|6797|6795|28273
1645103700000|2022-02-17 13:15:00|6802|6801|6801|6799|6803|6801|6792|6791|28226
1645104000000|2022-02-17 13:20:00|6800|6800|6803|6802|6804|6802|6793|6792|18190
1645104300000|2022-02-17 13:25:00|6804|6803|6806|6805|6806|6805|6798|6796|13298
1645104600000|2022-02-17 13:30:00|6807|6804|6802|6801|6810|6809|6795|6794|17664
1645104900000|2022-02-17 13:35:00|6801|6800|6805|6803|6809|6807|6800|6798|9009
1645105200000|2022-02-17 13:40:00|6804|6802|6778|6776|6804|6803|6777|6776|41649
1645105500000|2022-02-17 13:45:00|6777|6775|6777|6776|6787|6785|6772|6770|28743
1645105800000|2022-02-17 13:50:00|6776|6775|6778|6777|6788|6786|6775|6774|23668
1645106100000|2022-02-17 13:55:00|6779|6778|6772|6770|6782|6780|6769|6767|35642
1645106400000|2022-02-17 14:00:00|6771|6771|6782|6780|6789|6788|6771|6769|30999
1645106700000|2022-02-17 14:05:00|6781|6781|6776|6775|6787|6785|6775|6773|22051
1645107000000|2022-02-17 14:10:00|6777|6776|6786|6784|6802|6801|6776|6775|81874
1645107300000|2022-02-17 14:15:00|6787|6785|6784|6782|6794|6792|6781|6780|11123
1645107600000|2022-02-17 14:20:00|6783|6781|6789|6788|6790|6788|6781|6779|8568
1645107900000|2022-02-17 14:25:00|6790|6789|6787|6785|6794|6792|6785|6783|8127
1645108200000|2022-02-17 14:30:00|6788|6786|6788|6787|6794|6793|6779|6778|19512
1645108500000|2022-02-17 14:35:00|6789|6786|6793|6792|6793|6792|6777|6775|9293
1645108800000|2022-02-17 14:40:00|6794|6791|6781|6780|6796|6795|6776|6774|18803
1645109100000|2022-02-17 14:45:00|6782|6781|6779|6777|6787|6785|6776|6775|13455
1645109400000|2022-02-17 14:50:00|6778|6778|6761|6760|6779|6778|6760|6759|16121
1645109700000|2022-02-17 14:55:00|6762|6761|6751|6750|6764|6762|6750|6748|26399
1645110000000|2022-02-17 15:00:00|6752|6751|6745|6744|6758|6756|6745|6743|12132
1645110300000|2022-02-17 15:05:00|6746|6745|6755|6754|6762|6761|6743|6742|26705
1645110600000|2022-02-17 15:10:00|6754|6752|6769|6767|6770|6769|6752|6750|8192
1645110900000|2022-02-17 15:15:00|6768|6766|6770|6768|6772|6770|6762|6760|22558
1645111200000|2022-02-17 15:20:00|6769|6767|6756|6755|6770|6768|6755|6753|10604
1645111500000|2022-02-17 15:25:00|6755|6754|6756|6755|6758|6756|6750|6748|17235
1645111800000|2022-02-17 15:30:00|6757|6754|6765|6764|6771|6770|6756|6754|9600
1645112100000|2022-02-17 15:35:00|6764|6763|6763|6761|6769|6767|6758|6756|7438
1645112400000|2022-02-17 15:40:00|6762|6762|6766|6764|6766|6764|6757|6756|9769
1645112700000|2022-02-17 15:45:00|6765|6763|6762|6760|6766|6764|6756|6754|19842
1645113000000|2022-02-17 15:50:00|6763|6761|6754|6752|6763|6762|6753|6752|14727
1645113300000|2022-02-17 15:55:00|6753|6753|6763|6762|6767|6765|6753|6753|26525
1645113600000|2022-02-17 16:00:00|6762|6761|6760|6758|6765|6763|6757|6756|18836
1645113900000|2022-02-17 16:05:00|6761|6759|6765|6763|6770|6768|6760|6758|8380
1645114200000|2022-02-17 16:10:00|6764|6764|6772|6770|6773|6771|6763|6761|18763
1645114500000|2022-02-17 16:15:00|6771|6771|6773|6772|6777|6776|6769|6768|26928
1645114800000|2022-02-17 16:20:00|6772|6771|6767|6766|6774|6773|6767|6765|28006
1645115100000|2022-02-17 16:25:00|6766|6765|6776|6773|6776|6773|6765|6763|32018
1645171200000|2022-02-18 08:00:00|6789|6780|6823|6820|6834|6830|6785|6780|42586
1645171500000|2022-02-18 08:05:00|6821|6819|6841|6839|6845|6843|6816|6815|54693
1645171800000|2022-02-18 08:10:00|6842|6840|6813|6811|6844|6841|6809|6806|37909
1645172100000|2022-02-18 08:15:00|6812|6810|6821|6818|6827|6825|6807|6804|29501
1645172400000|2022-02-18 08:20:00|6820|6817|6808|6806|6822|6821|6802|6800|23916
1645172700000|2022-02-18 08:25:00|6809|6805|6815|6814|6819|6817|6798|6796|11681
1645173000000|2022-02-18 08:30:00|6814|6813|6818|6816|6822|6820|6810|6809|8688
1645173300000|2022-02-18 08:35:00|6817|6817|6825|6824|6829|6827|6813|6812|21415
1645173600000|2022-02-18 08:40:00|6826|6825|6825|6824|6829|6828|6821|6819|15854
1645173900000|2022-02-18 08:45:00|6826|6825|6825|6823|6830|6828|6818|6817|26649
1645174200000|2022-02-18 08:50:00|6824|6822|6822|6820|6832|6831|6817|6816|12642
1645174500000|2022-02-18 08:55:00|6823|6821|6827|6826|6827|6826|6817|6816|15126
1645174800000|2022-02-18 09:00:00|6826|6825|6828|6826|6828|6827|6818|6816|11458
1645175100000|2022-02-18 09:05:00|6827|6825|6819|6817|6833|6832|6817|6816|14435
1645175400000|2022-02-18 09:10:00|6818|6816|6798|6796|6819|6817|6794|6793|24049
1645175700000|2022-02-18 09:15:00|6799|6797|6801|6800|6807|6805|6796|6794|14983
1645176000000|2022-02-18 09:20:00|6800|6799|6798|6796|6803|6802|6795|6793|8528
1645176300000|2022-02-18 09:25:00|6797|6795|6799|6797|6804|6803|6792|6790|10124
1645176600000|2022-02-18 09:30:00|6798|6796|6799|6797|6806|6804|6791|6789|16050
1645176900000|2022-02-18 09:35:00|6798|6796|6798|6796|6802|6800|6796|6794|5887
1645177200000|2022-02-18 09:40:00|6799|6797|6801|6799|6804|6802|6797|6796|6197
1645177500000|2022-02-18 09:45:00|6800|6798|6795|6793|6802|6800|6792|6790|7286
1645177800000|2022-02-18 09:50:00|6796|6794|6798|6797|6800|6798|6792|6790|8282
1645178100000|2022-02-18 09:55:00|6799|6798|6801|6799|6807|6806|6799|6798|6456
1645178400000|2022-02-18 10:00:00|6800|6800|6800|6799|6803|6802|6799|6798|6740
1645178700000|2022-02-18 10:05:00|6801|6800|6789|6788|6804|6803|6788|6786|7238
1645179000000|2022-02-18 10:10:00|6788|6787|6793|6791|6795|6793|6783|6781|14988
1645179300000|2022-02-18 10:15:00|6794|6792|6798|6797|6805|6803|6792|6791|13815
1645179600000|2022-02-18 10:20:00|6797|6796|6793|6791|6799|6798|6793|6791|9846
1645179900000|2022-02-18 10:25:00|6792|6790|6794|6793|6799|6798|6792|6790|10610
1645180200000|2022-02-18 10:30:00|6793|6792|6790|6789|6795|6794|6787|6785|11317
1645180500000|2022-02-18 10:35:00|6789|6788|6792|6790|6792|6791|6786|6785|4142
1645180800000|2022-02-18 10:40:00|6791|6789|6787|6786|6793|6791|6785|6784|4375
1645181100000|2022-02-18 10:45:00|6788|6785|6790|6789|6794|6793|6787|6785|11201
1645181400000|2022-02-18 10:50:00|6791|6788|6785|6783|6791|6790|6776|6774|49789
1645181700000|2022-02-18 10:55:00|6784|6784|6784|6782|6793|6791|6781|6779|32505
1645182000000|2022-02-18 11:00:00|6783|6783|6779|6778|6789|6787|6779|6777|6699
1645182300000|2022-02-18 11:05:00|6780|6779|6785|6784|6788|6786|6779|6778|11452
1645182600000|2022-02-18 11:10:00|6787|6785|6784|6782|6792|6790|6777|6776|15540
1645182900000|2022-02-18 11:15:00|6783|6783|6792|6790|6795|6793|6783|6782|8555
1645183200000|2022-02-18 11:20:00|6793|6791|6795|6793|6796|6794|6791|6789|4501
1645183500000|2022-02-18 11:25:00|6796|6794|6794|6792|6796|6795|6790|6789|6637
1645183800000|2022-02-18 11:30:00|6793|6793|6796|6794|6796|6795|6791|6790|5958
1645184100000|2022-02-18 11:35:00|6797|6795|6794|6792|6797|6795|6790|6789|6207
1645184400000|2022-02-18 11:40:00|6793|6791|6789|6788|6794|6792|6787|6786|1724
1645184700000|2022-02-18 11:45:00|6788|6787|6787|6786|6789|6788|6786|6785|8900
1645185000000|2022-02-18 11:50:00|6786|6785|6786|6784|6791|6790|6784|6782|6039
1645185300000|2022-02-18 11:55:00|6785|6783|6788|6786|6788|6787|6781|6780|5645
1645185600000|2022-02-18 12:00:00|6787|6788|6789|6787|6790|6788|6787|6786|4032
1645185900000|2022-02-18 12:05:00|6785|6782|6797|6795|6798|6797|6785|6782|182866
1645186200000|2022-02-18 12:10:00|6796|6794|6798|6796|6800|6799|6794|6792|6891
1645186500000|2022-02-18 12:15:00|6799|6797|6799|6797|6801|6800|6797|6795|7299
1645186800000|2022-02-18 12:20:00|6798|6796|6802|6801|6802|6801|6797|6796|4880
1645187100000|2022-02-18 12:25:00|6803|6802|6801|6799|6806|6805|6801|6799|4448
1645187400000|2022-02-18 12:30:00|6800|6800|6804|6803|6807|6805|6800|6799|2838
1645187700000|2022-02-18 12:35:00|6803|6802|6805|6803|6808|6806|6802|6801|5156
1645188000000|2022-02-18 12:40:00|6804|6804|6801|6799|6804|6804|6800|6799|4581
1645188300000|2022-02-18 12:45:00|6802|6800|6802|6800|6806|6805|6800|6799|6090
1645188600000|2022-02-18 12:50:00|6801|6801|6802|6800|6805|6804|6801|6800|6253
1645188900000|2022-02-18 12:55:00|6803|6801|6806|6804|6806|6804|6802|6800|3081
1645189200000|2022-02-18 13:00:00|6805|6805|6806|6804|6808|6807|6804|6802|2278
1645189500000|2022-02-18 13:05:00|6805|6805|6780|6779|6808|6806|6779|6778|27487
1645189800000|2022-02-18 13:10:00|6781|6781|6752|6751|6786|6784|6752|6750|46630
1645190100000|2022-02-18 13:15:00|6751|6750|6749|6748|6758|6756|6744|6741|36776
1645190400000|2022-02-18 13:20:00|6748|6747|6737|6735|6748|6747|6736|6733|19458
1645190700000|2022-02-18 13:25:00|6738|6736|6720|6718|6742|6740|6710|6708|63693
1645191000000|2022-02-18 13:30:00|6719|6717|6719|6717|6728|6727|6703|6701|45905
1645191300000|2022-02-18 13:35:00|6718|6718|6737|6735|6739|6737|6715|6713|19859
1645191600000|2022-02-18 13:40:00|6736|6734|6742|6740|6745|6743|6729|6727|23520
1645191900000|2022-02-18 13:45:00|6741|6738|6749|6747|6750|6748|6738|6736|13113
1645192200000|2022-02-18 13:50:00|6747|6746|6748|6746|6755|6753|6744|6742|8280
1645192500000|2022-02-18 13:55:00|6749|6747|6746|6744|6756|6754|6744|6742|8156
1645192800000|2022-02-18 14:00:00|6745|6745|6754|6752|6755|6753|6742|6741|13886
1645193100000|2022-02-18 14:05:00|6753|6751|6742|6740|6755|6753|6742|6740|10095
1645193400000|2022-02-18 14:10:00|6743|6741|6741|6739|6750|6748|6738|6736|14040
1645193700000|2022-02-18 14:15:00|6740|6740|6738|6736|6746|6744|6736|6734|13272
1645194000000|2022-02-18 14:20:00|6739|6737|6740|6738|6743|6741|6731|6729|26762
1645194300000|2022-02-18 14:25:00|6741|6739|6740|6738|6747|6745|6727|6725|12213
1645194600000|2022-02-18 14:30:00|6739|6739|6723|6721|6750|6749|6723|6721|23638
1645194900000|2022-02-18 14:35:00|6724|6722|6743|6741|6745|6744|6717|6716|23633
1645195200000|2022-02-18 14:40:00|6742|6740|6731|6729|6746|6745|6725|6723|14754
1645195500000|2022-02-18 14:45:00|6730|6730|6750|6749|6754|6753|6725|6723|19848
1645195800000|2022-02-18 14:50:00|6751|6750|6743|6742|6753|6752|6740|6739|19053
1645196100000|2022-02-18 14:55:00|6744|6743|6737|6735|6744|6743|6730|6728|12449
1645196400000|2022-02-18 15:00:00|6736|6734|6728|6727|6740|6738|6728|6727|19068
1645196700000|2022-02-18 15:05:00|6729|6728|6741|6740|6742|6741|6727|6726|20229
1645197000000|2022-02-18 15:10:00|6742|6741|6738|6736|6745|6743|6732|6731|18008
1645197300000|2022-02-18 15:15:00|6737|6737|6736|6735|6745|6743|6729|6728|14241
1645197600000|2022-02-18 15:20:00|6735|6734|6725|6723|6739|6737|6722|6721|12492
1645197900000|2022-02-18 15:25:00|6726|6724|6717|6716|6729|6727|6715|6714|27940
1645198200000|2022-02-18 15:30:00|6718|6717|6707|6705|6718|6717|6704|6702|56314
1645198500000|2022-02-18 15:35:00|6706|6704|6705|6704|6709|6708|6702|6701|31964
1645198800000|2022-02-18 15:40:00|6706|6705|6718|6716|6719|6718|6699|6698|42966
1645199100000|2022-02-18 15:45:00|6717|6717|6712|6710|6719|6718|6700|6698|29936
1645199400000|2022-02-18 15:50:00|6711|6711|6713|6712|6715|6714|6707|6705|18627
1645199700000|2022-02-18 15:55:00|6714|6713|6697|6695|6714|6713|6694|6693|33960
1645200000000|2022-02-18 16:00:00|6696|6694|6681|6680|6697|6696|6671|6670|166661
1645200300000|2022-02-18 16:05:00|6682|6681|6703|6702|6707|6706|6678|6676|92030
1645200600000|2022-02-18 16:10:00|6704|6703|6709|6707|6712|6711|6700|6699|109217
1645200900000|2022-02-18 16:15:00|6708|6708|6709|6708|6710|6709|6701|6699|33581
1645201200000|2022-02-18 16:20:00|6710|6709|6717|6716|6717|6716|6709|6708|37517
1645201500000|2022-02-18 16:25:00|6718|6717|6708|6706|6720|6719|6705|6703|90043
1645430400000|2022-02-21 08:00:00|6777|6765|6763|6761|6803|6800|6760|6756|38511
1645430700000|2022-02-21 08:05:00|6762|6760|6778|6775|6791|6787|6761|6758|25656
1645431000000|2022-02-21 08:10:00|6779|6776|6756|6753|6786|6783|6754|6751|17848
1645431300000|2022-02-21 08:15:00|6757|6754|6753|6751|6771|6768|6751|6748|24207
1645431600000|2022-02-21 08:20:00|6754|6752|6752|6750|6764|6761|6748|6747|25123
1645431900000|2022-02-21 08:25:00|6751|6749|6755|6753|6762|6760|6748|6746|19054
1645432200000|2022-02-21 08:30:00|6756|6754|6761|6759|6768|6766|6751|6749|21802
1645432500000|2022-02-21 08:35:00|6760|6758|6746|6744|6761|6759|6716|6715|74333
1645432800000|2022-02-21 08:40:00|6747|6745|6745|6744|6751|6750|6739|6737|17275
1645433100000|2022-02-21 08:45:00|6744|6743|6755|6754|6759|6757|6744|6742|24171
1645433400000|2022-02-21 08:50:00|6756|6755|6744|6743|6762|6761|6743|6741|21682
1645433700000|2022-02-21 08:55:00|6745|6742|6754|6752|6756|6755|6744|6742|18143
1645434000000|2022-02-21 09:00:00|6753|6753|6732|6730|6754|6753|6728|6726|19931
1645434300000|2022-02-21 09:05:00|6731|6729|6733|6731|6735|6733|6726|6724|25556
1645434600000|2022-02-21 09:10:00|6734|6732|6737|6735|6741|6740|6727|6726|23359
1645434900000|2022-02-21 09:15:00|6736|6736|6732|6730|6747|6746|6728|6726|22005
1645435200000|2022-02-21 09:20:00|6733|6731|6729|6727|6733|6732|6722|6720|11134
1645435500000|2022-02-21 09:25:00|6728|6726|6742|6740|6743|6741|6725|6724|15891
1645435800000|2022-02-21 09:30:00|6741|6741|6741|6739|6750|6749|6740|6738|22804
1645436100000|2022-02-21 09:35:00|6740|6738|6732|6730|6741|6738|6728|6726|19077
1645436400000|2022-02-21 09:40:00|6731|6729|6730|6728|6733|6732|6724|6722|10403
1645436700000|2022-02-21 09:45:00|6729|6727|6728|6726|6732|6731|6724|6722|8002
1645437000000|2022-02-21 09:50:00|6727|6727|6721|6720|6728|6727|6720|6719|10039
1645437300000|2022-02-21 09:55:00|6720|6719|6725|6724|6727|6725|6716|6715|20750
1645437600000|2022-02-21 10:00:00|6724|6723|6717|6715|6726|6724|6716|6714|12110
1645437900000|2022-02-21 10:05:00|6718|6716|6722|6720|6729|6727|6716|6714|54718
1645438200000|2022-02-21 10:10:00|6721|6721|6714|6712|6723|6722|6711|6709|15407
1645438500000|2022-02-21 10:15:00|6715|6713|6710|6709|6719|6717|6709|6707|7327
1645438800000|2022-02-21 10:20:00|6711|6710|6718|6716|6720|6718|6711|6709|16659
1645439100000|2022-02-21 10:25:00|6717|6715|6692|6690|6717|6715|6692|6690|26647
1645439400000|2022-02-21 10:30:00|6691|6689|6699|6697|6702|6700|6691|6689|23329
1645439700000|2022-02-21 10:35:00|6698|6698|6704|6702|6705|6703|6698|6697|23287
1645440000000|2022-02-21 10:40:00|6705|6703|6705|6704|6708|6707|6702|6701|19558
1645440300000|2022-02-21 10:45:00|6704|6703|6687|6686|6705|6704|6687|6686|26647
1645440600000|2022-02-21 10:50:00|6688|6687|6699|6697|6699|6698|6688|6686|14885
1645440900000|2022-02-21 10:55:00|6700|6698|6701|6700|6704|6702|6695|6694|10800
1645441200000|2022-02-21 11:00:00|6700|6699|6700|6699|6706|6705|6698|6697|17107
1645441500000|2022-02-21 11:05:00|6699|6698|6703|6702|6704|6703|6691|6690|16172
1645441800000|2022-02-21 11:10:00|6704|6703|6711|6709|6714|6712|6703|6701|15159
1645442100000|2022-02-21 11:15:00|6710|6708|6699|6698|6711|6710|6694|6693|24378
1645442400000|2022-02-21 11:20:00|6698|6697|6697|6695|6699|6698|6692|6690|6525
1645442700000|2022-02-21 11:25:00|6696|6696|6682|6681|6698|6696|6682|6680|21390
1645443000000|2022-02-21 11:30:00|6683|6682|6681|6679|6685|6684|6678|6677|15113
1645443300000|2022-02-21 11:35:00|6680|6680|6673|6671|6682|6681|6669|6668|13699
1645443600000|2022-02-21 11:40:00|6672|6672|6660|6658|6673|6672|6658|6656|24401
1645443900000|2022-02-21 11:45:00|6661|6659|6664|6662|6671|6670|6661|6659|14718
1645444200000|2022-02-21 11:50:00|6663|6663|6670|6669|6674|6673|6663|6662|20899
1645444500000|2022-02-21 11:55:00|6671|6670|6681|6680|6683|6682|6671|6669|13743
1645444800000|2022-02-21 12:00:00|6680|6679|6667|6665|6681|6680|6666|6665|13593
1645445100000|2022-02-21 12:05:00|6666|6666|6660|6659|6666|6666|6655|6654|23079
1645445400000|2022-02-21 12:10:00|6659|6658|6663|6662|6667|6666|6659|6658|13869
1645445700000|2022-02-21 12:15:00|6664|6663|6646|6644|6664|6663|6645|6644|21218
1645446000000|2022-02-21 12:20:00|6647|6645|6638|6637|6649|6647|6638|6637|24048
1645446300000|2022-02-21 12:25:00|6639|6636|6640|6639|6645|6643|6637|6636|24344
1645446600000|2022-02-21 12:30:00|6639|6638|6638|6636|6640|6638|6630|6629|27447
1645446900000|2022-02-21 12:35:00|6637|6637|6632|6630|6642|6641|6631|6630|17003
1645447200000|2022-02-21 12:40:00|6631|6631|6618|6616|6635|6633|6608|6607|43772
1645447500000|2022-02-21 12:45:00|6619|6617|6608|6606|6626|6625|6607|6606|46432
1645447800000|2022-02-21 12:50:00|6607|6605|6618|6617|6620|6618|6596|6595|97197
1645448100000|2022-02-21 12:55:00|6617|6616|6624|6623|6626|6625|6607|6606|60149
1645448400000|2022-02-21 13:00:00|6623|6622|6622|6620|6629|6627|6621|6619|14094
1645448700000|2022-02-21 13:05:00|6621|6619|6616|6614|6622|6621|6608|6606|37082
1645449000000|2022-02-21 13:10:00|6617|6615|6612|6610|6621|6619|6609|6608|19298
1645449300000|2022-02-21 13:15:00|6611|6611|6545|6543|6615|6614|6543|6542|96334
1645449600000|2022-02-21 13:20:00|6544|6542|6592|6590|6592|6590|6539|6536|58972
1645449900000|2022-02-21 13:25:00|6593|6591|6601|6599|6614|6612|6591|6589|38549
1645450200000|2022-02-21 13:30:00|6600|6598|6593|6591|6604|6602|6586|6585|30018
1645450500000|2022-02-21 13:35:00|6594|6592|6601|6599|6610|6609|6592|6590|46551
1645450800000|2022-02-21 13:40:00|6602|6600|6611|6609|6618|6616|6599|6597|49812
1645451100000|2022-02-21 13:45:00|6610|6608|6588|6586|6616|6614|6585|6583|139577
1645451400000|2022-02-21 13:50:00|6587|6587|6583|6582|6595|6593|6582|6580|24096
1645451700000|2022-02-21 13:55:00|6582|6581|6600|6598|6605|6604|6576|6575|183414
1645452000000|2022-02-21 14:00:00|6599|6597|6602|6600|6605|6603|6593|6591|33388
1645452300000|2022-02-21 14:05:00|6601|6599|6598|6597|6604|6602|6576|6574|45045
1645452600000|2022-02-21 14:10:00|6597|6596|6619|6617|6622|6620|6592|6590|62771
1645452900000|2022-02-21 14:15:00|6620|6618|6628|6626|6632|6631|6615|6614|26974
1645453200000|2022-02-21 14:20:00|6629|6627|6638|6636|6640|6639|6628|6626|42329
1645453500000|2022-02-21 14:25:00|6637|6635|6631|6630|6643|6641|6631|6629|44378
1645453800000|2022-02-21 14:30:00|6632|6631|6643|6641|6648|6646|6632|6631|27794
1645454100000|2022-02-21 14:35:00|6642|6640|6616|6614|6643|6642|6610|6609|44106
1645454400000|2022-02-21 14:40:00|6615|6615|6608|6606|6624|6623|6607|6605|24722
1645454700000|2022-02-21 14:45:00|6609|6607|6600|6598|6613|6611|6598|6596|38106
1645455000000|2022-02-21 14:50:00|6601|6599|6597|6596|6612|6611|6593|6592|47918
1645455300000|2022-02-21 14:55:00|6598|6597|6603|6602|6608|6606|6597|6596|24640
1645455600000|2022-02-21 15:00:00|6602|6601|6614|6612|6618|6616|6599|6598|23452
1645455900000|2022-02-21 15:05:00|6613|6611|6618|6616|6621|6620|6612|6610|24670
1645456200000|2022-02-21 15:10:00|6617|6617|6627|6626|6632|6630|6617|6616|14646
1645456500000|2022-02-21 15:15:00|6628|6625|6664|6662|6665|6663|6626|6624|39091
1645456800000|2022-02-21 15:20:00|6663|6663|6649|6648|6665|6663|6648|6646|33337
1645457100000|2022-02-21 15:25:00|6650|6649|6654|6652|6657|6655|6637|6636|43361
1645457400000|2022-02-21 15:30:00|6653|6651|6644|6643|6660|6659|6642|6641|37324
1645457700000|2022-02-21 15:35:00|6643|6642|6651|6649|6654|6652|6642|6640|9935
1645458000000|2022-02-21 15:40:00|6652|6650|6651|6649|6654|6653|6649|6647|12308
1645458300000|2022-02-21 15:45:00|6650|6650|6625|6623|6651|6650|6623|6622|26414
1645458600000|2022-02-21 15:50:00|6626|6624|6629|6628|6631|6629|6620|6619|28549
1645458900000|2022-02-21 15:55:00|6630|6629|6629|6628|6630|6629|6625|6623|14441
1645459200000|2022-02-21 16:00:00|6628|6627|6625|6624|6629|6628|6623|6621|24366
1645459500000|2022-02-21 16:05:00|6624|6623|6637|6636|6638|6636|6621|6619|30640
1645459800000|2022-02-21 16:10:00|6636|6635|6642|6640|6649|6647|6631|6630|23979
1645460100000|2022-02-21 16:15:00|6641|6639|6632|6631|6642|6641|6631|6630|37209
1645460400000|2022-02-21 16:20:00|6633|6632|6628|6626|6633|6632|6625|6624|47475
1645460700000|2022-02-21 16:25:00|6627|6625|6606|6605|6630|6629|6601|6600|72659
1645516800000|2022-02-22 08:00:00|6360|6354|6408|6403|6412|6408|6309|6301|167091
1645517100000|2022-02-22 08:05:00|6401|6400|6420|6417|6437|6434|6392|6391|130267
1645517400000|2022-02-22 08:10:00|6419|6418|6442|6440|6455|6451|6418|6415|81484
1645517700000|2022-02-22 08:15:00|6443|6441|6436|6433|6451|6449|6393|6389|103052
1645518000000|2022-02-22 08:20:00|6437|6434|6456|6453|6456|6454|6424|6422|114157
1645518300000|2022-02-22 08:25:00|6455|6454|6410|6408|6455|6454|6410|6408|124554
1645518600000|2022-02-22 08:30:00|6409|6407|6418|6415|6432|6430|6391|6388|140536
1645518900000|2022-02-22 08:35:00|6419|6416|6456|6454|6456|6454|6419|6416|87567
1645519200000|2022-02-22 08:40:00|6455|6453|6466|6464|6483|6480|6453|6452|72964
1645519500000|2022-02-22 08:45:00|6467|6465|6459|6457|6475|6473|6445|6443|55570
1645519800000|2022-02-22 08:50:00|6460|6458|6456|6454|6479|6476|6448|6446|43184
1645520100000|2022-02-22 08:55:00|6457|6453|6486|6484|6493|6490|6451|6449|48051
1645520400000|2022-02-22 09:00:00|6487|6485|6469|6467|6493|6490|6462|6460|59894
1645520700000|2022-02-22 09:05:00|6470|6468|6460|6459|6472|6470|6442|6441|61259
1645521000000|2022-02-22 09:10:00|6461|6460|6469|6467|6470|6468|6452|6451|84312
1645521300000|2022-02-22 09:15:00|6470|6468|6487|6485|6488|6486|6466|6465|34488
1645521600000|2022-02-22 09:20:00|6486|6484|6468|6466|6487|6485|6466|6465|69938
1645521900000|2022-02-22 09:25:00|6467|6467|6468|6467|6485|6482|6464|6463|59211
1645522200000|2022-02-22 09:30:00|6467|6466|6464|6462|6477|6475|6449|6447|42201
1645522500000|2022-02-22 09:35:00|6465|6463|6471|6469|6472|6471|6453|6451|25140
1645522800000|2022-02-22 09:40:00|6472|6468|6444|6442|6472|6469|6438|6436|55520
1645523100000|2022-02-22 09:45:00|6445|6443|6421|6420|6450|6448|6419|6417|62213
1645523400000|2022-02-22 09:50:00|6420|6419|6431|6429|6437|6435|6419|6417|92531
1645523700000|2022-02-22 09:55:00|6430|6428|6413|6411|6430|6430|6404|6402|76719
1645524000000|2022-02-22 10:00:00|6414|6412|6422|6420|6428|6426|6411|6409|52720
1645524300000|2022-02-22 10:05:00|6423|6421|6435|6433|6440|6439|6420|6418|51172
1645524600000|2022-02-22 10:10:00|6436|6434|6442|6440|6447|6445|6425|6423|60157
1645524900000|2022-02-22 10:15:00|6441|6439|6452|6450|6452|6450|6432|6430|35924
1645525200000|2022-02-22 10:20:00|6451|6451|6463|6461|6467|6465|6447|6446|31989
1645525500000|2022-02-22 10:25:00|6464|6462|6477|6475|6482|6480|6463|6461|158384
1645525800000|2022-02-22 10:30:00|6475|6476|6472|6470|6481|6480|6469|6467|117083
1645526100000|2022-02-22 10:35:00|6471|6469|6500|6499|6500|6499|6468|6466|31010
1645526400000|2022-02-22 10:40:00|6499|6498|6524|6522|6528|6525|6499|6498|91226
1645526700000|2022-02-22 10:45:00|6523|6520|6527|6525|6535|6533|6519|6517|58071
1645527000000|2022-02-22 10:50:00|6528|6526|6543|6541|6544|6543|6524|6522|25944
1645527300000|2022-02-22 10:55:00|6544|6542|6551|6549|6558|6557|6539|6537|135441
1645527600000|2022-02-22 11:00:00|6550|6548|6546|6544|6554|6553|6537|6535|71385
1645527900000|2022-02-22 11:05:00|6545|6545|6542|6540|6546|6545|6532|6530|26537
1645528200000|2022-02-22 11:10:00|6543|6541|6544|6542|6551|6549|6533|6532|28217
1645528500000|2022-02-22 11:15:00|6545|6543|6549|6548|6552|6550|6535|6533|27650
1645528800000|2022-02-22 11:20:00|6550|6549|6549|6547|6565|6563|6549|6547|30312
1645529100000|2022-02-22 11:25:00|6548|6546|6542|6540|6552|6550|6542|6540|30764
1645529400000|2022-02-22 11:30:00|6541|6541|6529|6527|6547|6545|6520|6519|37103
1645529700000|2022-02-22 11:35:00|6530|6528|6528|6526|6538|6536|6523|6522|19392
1645530000000|2022-02-22 11:40:00|6529|6527|6526|6523|6536|6534|6524|6522|32981
1645530300000|2022-02-22 11:45:00|6527|6524|6532|6530|6536|6534|6526|6524|18010
1645530600000|2022-02-22 11:50:00|6531|6529|6533|6531|6544|6542|6527|6526|19395
1645530900000|2022-02-22 11:55:00|6534|6532|6535|6533|6539|6537|6529|6528|17097
1645531200000|2022-02-22 12:00:00|6537|6524|6535|6533|6541|6539|6523|6521|19430
1645531500000|2022-02-22 12:05:00|6534|6532|6532|6530|6539|6537|6527|6526|11287
1645531800000|2022-02-22 12:10:00|6531|6529|6560|6559|6560|6559|6530|6528|18571
1645532100000|2022-02-22 12:15:00|6559|6558|6569|6566|6572|6570|6556|6554|17451
1645532400000|2022-02-22 12:20:00|6568|6567|6563|6562|6572|6570|6559|6558|15479
1645532700000|2022-02-22 12:25:00|6562|6561|6563|6561|6566|6565|6557|6556|15510
1645533000000|2022-02-22 12:30:00|6564|6562|6562|6560|6564|6562|6553|6551|12516
1645533300000|2022-02-22 12:35:00|6561|6559|6554|6553|6561|6560|6545|6543|24502
1645533600000|2022-02-22 12:40:00|6555|6554|6551|6549|6557|6555|6546|6544|7810
1645533900000|2022-02-22 12:45:00|6552|6550|6547|6545|6558|6556|6542|6541|17578
1645534200000|2022-02-22 12:50:00|6546|6544|6552|6550|6554|6552|6545|6543|14275
1645534500000|2022-02-22 12:55:00|6551|6549|6551|6549|6557|6555|6548|6547|21083
1645534800000|2022-02-22 13:00:00|6552|6550|6553|6551|6559|6557|6548|6546|12672
1645535100000|2022-02-22 13:05:00|6552|6552|6549|6547|6555|6553|6536|6534|30398
1645535400000|2022-02-22 13:10:00|6548|6546|6544|6542|6549|6548|6541|6540|14913
1645535700000|2022-02-22 13:15:00|6543|6541|6542|6541|6550|6549|6541|6540|24085
1645536000000|2022-02-22 13:20:00|6541|6540|6536|6534|6544|6542|6530|6529|18580
1645536300000|2022-02-22 13:25:00|6535|6535|6525|6523|6540|6539|6525|6523|17139
1645536600000|2022-02-22 13:30:00|6524|6522|6525|6524|6533|6532|6523|6522|21733
1645536900000|2022-02-22 13:35:00|6526|6523|6530|6529|6531|6530|6521|6520|15285
1645537200000|2022-02-22 13:40:00|6529|6528|6549|6547|6552|6550|6528|6526|20676
1645537500000|2022-02-22 13:45:00|6548|6546|6546|6544|6550|6549|6543|6541|10485
1645537800000|2022-02-22 13:50:00|6547|6545|6545|6543|6549|6547|6541|6539|10026
1645538100000|2022-02-22 13:55:00|6544|6542|6538|6537|6544|6542|6533|6532|13970
1645538400000|2022-02-22 14:00:00|6539|6536|6546|6545|6550|6549|6537|6536|13487
1645538700000|2022-02-22 14:05:00|6547|6544|6536|6535|6548|6546|6536|6535|16353
1645539000000|2022-02-22 14:10:00|6535|6534|6536|6535|6542|6541|6535|6534|33185
1645539300000|2022-02-22 14:15:00|6537|6536|6536|6534|6543|6542|6535|6533|13786
1645539600000|2022-02-22 14:20:00|6535|6533|6531|6529|6536|6534|6530|6528|21804
1645539900000|2022-02-22 14:25:00|6530|6528|6528|6527|6532|6530|6526|6525|19171
1645540200000|2022-02-22 14:30:00|6529|6528|6534|6532|6545|6544|6528|6527|40395
1645540500000|2022-02-22 14:35:00|6533|6533|6532|6530|6545|6543|6528|6526|24457
1645540800000|2022-02-22 14:40:00|6531|6529|6542|6540|6555|6553|6529|6528|24270
1645541100000|2022-02-22 14:45:00|6541|6539|6551|6550|6553|6552|6536|6535|15670
1645541400000|2022-02-22 14:50:00|6550|6549|6557|6555|6562|6561|6542|6541|52174
1645541700000|2022-02-22 14:55:00|6556|6554|6554|6553|6559|6557|6547|6546|37252
1645542000000|2022-02-22 15:00:00|6553|6552|6545|6543|6555|6553|6527|6526|37370
1645542300000|2022-02-22 15:05:00|6546|6544|6551|6549|6555|6553|6529|6527|37590
1645542600000|2022-02-22 15:10:00|6550|6548|6564|6562|6567|6566|6540|6539|25658
1645542900000|2022-02-22 15:15:00|6565|6563|6561|6559|6569|6568|6558|6557|19129
1645543200000|2022-02-22 15:20:00|6560|6558|6545|6544|6560|6558|6543|6540|30995
1645543500000|2022-02-22 15:25:00|6546|6545|6552|6550|6560|6559|6546|6544|28113
1645543800000|2022-02-22 15:30:00|6551|6551|6551|6549|6555|6553|6542|6540|43111
1645544100000|2022-02-22 15:35:00|6550|6548|6530|6528|6553|6552|6529|6528|41819
1645544400000|2022-02-22 15:40:00|6529|6529|6532|6530|6543|6541|6522|6520|53518
1645544700000|2022-02-22 15:45:00|6531|6529|6531|6530|6540|6539|6524|6523|46501
1645545000000|2022-02-22 15:50:00|6530|6529|6528|6526|6536|6535|6523|6521|35673
1645545300000|2022-02-22 15:55:00|6527|6525|6511|6510|6528|6526|6511|6510|34696
1645545600000|2022-02-22 16:00:00|6510|6509|6527|6525|6527|6525|6509|6508|35006
1645545900000|2022-02-22 16:05:00|6526|6524|6518|6516|6529|6528|6518|6516|34275
1645546200000|2022-02-22 16:10:00|6517|6517|6510|6508|6527|6526|6508|6506|27790
1645546500000|2022-02-22 16:15:00|6509|6509|6500|6499|6512|6510|6495|6494|37867
1645546800000|2022-02-22 16:20:00|6499|6498|6510|6509|6512|6511|6498|6496|45807
1645547100000|2022-02-22 16:25:00|6509|6508|6496|6493|6513|6512|6492|6490|96177
1645603200000|2022-02-23 08:00:00|6570|6556|6600|6598|6600|6599|6542|6540|143983
1645603500000|2022-02-23 08:05:00|6599|6597|6583|6581|6600|6597|6568|6566|88207
1645603800000|2022-02-23 08:10:00|6582|6580|6580|6578|6597|6595|6577|6575|58870
1645604100000|2022-02-23 08:15:00|6581|6579|6579|6577|6585|6583|6558|6556|59546
1645604400000|2022-02-23 08:20:00|6580|6578|6596|6595|6604|6602|6577|6576|35383
1645604700000|2022-02-23 08:25:00|6595|6594|6585|6584|6597|6595|6584|6582|24727
1645605000000|2022-02-23 08:30:00|6586|6583|6594|6592|6596|6594|6564|6562|39074
1645605300000|2022-02-23 08:35:00|6593|6591|6585|6583|6597|6595|6581|6579|28077
1645605600000|2022-02-23 08:40:00|6584|6582|6579|6578|6589|6587|6572|6569|31119
1645605900000|2022-02-23 08:45:00|6578|6577|6591|6589|6595|6593|6576|6575|33365
1645606200000|2022-02-23 08:50:00|6592|6590|6580|6578|6596|6594|6574|6572|51061
1645606500000|2022-02-23 08:55:00|6579|6577|6595|6593|6596|6594|6573|6571|28461
1645606800000|2022-02-23 09:00:00|6596|6594|6605|6603|6615|6613|6592|6590|101946
1645607100000|2022-02-23 09:05:00|6606|6604|6601|6600|6616|6615|6597|6596|58136
1645607400000|2022-02-23 09:10:00|6602|6601|6607|6606|6610|6608|6596|6595|45351
1645607700000|2022-02-23 09:15:00|6608|6605|6607|6606|6610|6609|6602|6601|20854
1645608000000|2022-02-23 09:20:00|6606|6605|6600|6599|6612|6610|6597|6595|43025
1645608300000|2022-02-23 09:25:00|6601|6600|6592|6590|6604|6602|6588|6587|24680
1645608600000|2022-02-23 09:30:00|6591|6589|6599|6597|6607|6605|6588|6587|21380
1645608900000|2022-02-23 09:35:00|6600|6598|6596|6595|6600|6598|6588|6586|22856
1645609200000|2022-02-23 09:40:00|6597|6594|6592|6590|6603|6602|6589|6587|23403
1645609500000|2022-02-23 09:45:00|6591|6589|6604|6603|6605|6604|6588|6587|13000
1645609800000|2022-02-23 09:50:00|6605|6604|6582|6581|6605|6604|6581|6579|26142
1645610100000|2022-02-23 09:55:00|6583|6582|6569|6568|6587|6586|6562|6561|38102
1645610400000|2022-02-23 10:00:00|6570|6567|6578|6576|6583|6581|6566|6565|20243
1645610700000|2022-02-23 10:05:00|6577|6575|6557|6556|6582|6581|6555|6554|26230
1645611000000|2022-02-23 10:10:00|6558|6555|6553|6552|6559|6558|6550|6549|32278
1645611300000|2022-02-23 10:15:00|6552|6551|6557|6556|6560|6559|6547|6545|20406
1645611600000|2022-02-23 10:20:00|6558|6557|6560|6558|6564|6563|6556|6554|34150
1645611900000|2022-02-23 10:25:00|6559|6557|6548|6547|6564|6562|6548|6547|28917
1645612200000|2022-02-23 10:30:00|6549|6546|6560|6559|6561|6560|6548|6546|36056
1645612500000|2022-02-23 10:35:00|6559|6558|6553|6551|6562|6560|6549|6547|46133
1645612800000|2022-02-23 10:40:00|6552|6552|6565|6564|6571|6569|6552|6552|22834
1645613100000|2022-02-23 10:45:00|6564|6563|6555|6554|6569|6567|6550|6549|26259
1645613400000|2022-02-23 10:50:00|6554|6553|6569|6568|6572|6570|6554|6552|17920
1645613700000|2022-02-23 10:55:00|6570|6569|6574|6573|6576|6574|6566|6564|16711
1645614000000|2022-02-23 11:00:00|6573|6572|6579|6578|6584|6583|6570|6569|13003
1645614300000|2022-02-23 11:05:00|6580|6579|6575|6574|6586|6585|6569|6567|13651
1645614600000|2022-02-23 11:10:00|6576|6575|6570|6568|6580|6579|6570|6568|12444
1645614900000|2022-02-23 11:15:00|6571|6569|6559|6557|6573|6572|6557|6556|17641
1645615200000|2022-02-23 11:20:00|6560|6558|6560|6558|6563|6561|6556|6554|15433
1645615500000|2022-02-23 11:25:00|6561|6559|6562|6561|6564|6562|6557|6555|15398
1645615800000|2022-02-23 11:30:00|6563|6562|6563|6561|6567|6566|6559|6558|16113
1645616100000|2022-02-23 11:35:00|6564|6562|6551|6549|6566|6564|6550|6548|11227
1645616400000|2022-02-23 11:40:00|6552|6550|6556|6555|6559|6558|6548|6546|7147
1645616700000|2022-02-23 11:45:00|6557|6554|6551|6549|6557|6555|6548|6547|21366
1645617000000|2022-02-23 11:50:00|6550|6550|6552|6551|6555|6554|6549|6548|7078
1645617300000|2022-02-23 11:55:00|6553|6552|6539|6537|6553|6552|6536|6534|35709
1645617600000|2022-02-23 12:00:00|6540|6538|6543|6541|6547|6546|6539|6538|13672
1645617900000|2022-02-23 12:05:00|6544|6542|6546|6545|6550|6549|6541|6540|21377
1645618200000|2022-02-23 12:10:00|6545|6544|6548|6547|6550|6548|6542|6541|15971
1645618500000|2022-02-23 12:15:00|6549|6548|6551|6550|6553|6552|6547|6545|9876
1645618800000|2022-02-23 12:20:00|6552|6551|6560|6558|6566|6564|6551|6550|24967
1645619100000|2022-02-23 12:25:00|6559|6557|6558|6557|6561|6559|6556|6554|12684
1645619400000|2022-02-23 12:30:00|6557|6556|6570|6569|6572|6570|6554|6552|19427
1645619700000|2022-02-23 12:35:00|6569|6568|6564|6563|6571|6570|6561|6560|12411
1645620000000|2022-02-23 12:40:00|6563|6562|6562|6561|6570|6568|6559|6558|21898
1645620300000|2022-02-23 12:45:00|6561|6560|6557|6556|6565|6563|6557|6555|11934
1645620600000|2022-02-23 12:50:00|6558|6557|6566|6565|6567|6565|6558|6556|11716
1645620900000|2022-02-23 12:55:00|6567|6564|6569|6567|6571|6569|6564|6562|10938
1645621200000|2022-02-23 13:00:00|6568|6566|6575|6574|6578|6576|6566|6565|11280
1645621500000|2022-02-23 13:05:00|6576|6575|6588|6586|6589|6587|6575|6574|28718
1645621800000|2022-02-23 13:10:00|6587|6585|6576|6574|6588|6586|6575|6573|13317
1645622100000|2022-02-23 13:15:00|6575|6573|6571|6570|6576|6575|6571|6570|14474
1645622400000|2022-02-23 13:20:00|6570|6569|6560|6558|6574|6572|6559|6558|17303
1645622700000|2022-02-23 13:25:00|6561|6559|6555|6554|6562|6560|6551|6549|30307
1645623000000|2022-02-23 13:30:00|6556|6555|6543|6542|6557|6555|6542|6540|18563
1645623300000|2022-02-23 13:35:00|6542|6541|6545|6543|6552|6550|6539|6537|8676
1645623600000|2022-02-23 13:40:00|6544|6542|6548|6547|6552|6550|6543|6542|11016
1645623900000|2022-02-23 13:45:00|6547|6546|6551|6550|6554|6552|6546|6544|18701
1645624200000|2022-02-23 13:50:00|6550|6549|6552|6551|6552|6551|6544|6543|12834
1645624500000|2022-02-23 13:55:00|6551|6550|6547|6545|6555|6554|6543|6542|25543
1645624800000|2022-02-23 14:00:00|6546|6546|6550|6548|6552|6550|6541|6540|21216
1645625100000|2022-02-23 14:05:00|6549|6547|6556|6555|6559|6558|6547|6545|29939
1645625400000|2022-02-23 14:10:00|6555|6554|6558|6556|6560|6559|6551|6550|19484
1645625700000|2022-02-23 14:15:00|6559|6557|6552|6550|6559|6557|6551|6549|20591
1645626000000|2022-02-23 14:20:00|6551|6549|6556|6555|6557|6556|6548|6546|10072
1645626300000|2022-02-23 14:25:00|6555|6554|6552|6551|6556|6554|6549|6548|15250
1645626600000|2022-02-23 14:30:00|6553|6552|6568|6567|6569|6567|6548|6547|40991
1645626900000|2022-02-23 14:35:00|6567|6566|6558|6557|6571|6569|6556|6555|31897
1645627200000|2022-02-23 14:40:00|6557|6556|6557|6556|6563|6561|6552|6551|20213
1645627500000|2022-02-23 14:45:00|6558|6557|6554|6553|6569|6568|6550|6549|27582
1645627800000|2022-02-23 14:50:00|6553|6552|6539|6537|6558|6556|6535|6534|49211
1645628100000|2022-02-23 14:55:00|6540|6538|6528|6526|6554|6553|6528|6526|38908
1645628400000|2022-02-23 15:00:00|6529|6527|6537|6535|6538|6537|6519|6517|59523
1645628700000|2022-02-23 15:05:00|6536|6536|6509|6507|6537|6536|6505|6503|57639
1645629000000|2022-02-23 15:10:00|6510|6508|6516|6515|6523|6521|6505|6503|45850
1645629300000|2022-02-23 15:15:00|6515|6514|6514|6512|6524|6523|6507|6506|43137
1645629600000|2022-02-23 15:20:00|6513|6511|6505|6504|6518|6516|6502|6500|40466
1645629900000|2022-02-23 15:25:00|6506|6505|6498|6497|6510|6508|6495|6494|59569
1645630200000|2022-02-23 15:30:00|6497|6496|6511|6510|6512|6510|6486|6484|41011
1645630500000|2022-02-23 15:35:00|6510|6509|6509|6508|6520|6519|6507|6506|25790
1645630800000|2022-02-23 15:40:00|6510|6509|6494|6492|6510|6509|6487|6486|36173
1645631100000|2022-02-23 15:45:00|6493|6491|6493|6492|6503|6501|6491|6489|26147
1645631400000|2022-02-23 15:50:00|6494|6491|6491|6489|6500|6499|6489|6488|33517
1645631700000|2022-02-23 15:55:00|6490|6488|6495|6493|6500|6499|6486|6485|35001
1645632000000|2022-02-23 16:00:00|6494|6494|6498|6497|6501|6500|6488|6487|33324
1645632300000|2022-02-23 16:05:00|6497|6496|6484|6482|6500|6499|6478|6477|63644
1645632600000|2022-02-23 16:10:00|6485|6483|6496|6494|6501|6500|6482|6480|62819
1645632900000|2022-02-23 16:15:00|6495|6493|6506|6505|6507|6505|6493|6491|26574
1645633200000|2022-02-23 16:20:00|6505|6504|6502|6500|6507|6505|6499|6498|44786
1645633500000|2022-02-23 16:25:00|6503|6501|6497|6495|6509|6508|6496|6495|47610
1645689600000|2022-02-24 08:00:00|6228|6225|6226|6223|6276|6274|6200|6195|150848
1645689900000|2022-02-24 08:05:00|6229|6224|6259|6256|6268|6263|6221|6220|172687
1645690200000|2022-02-24 08:10:00|6258|6255|6234|6231|6275|6272|6230|6227|195468
1645690500000|2022-02-24 08:15:00|6233|6230|6295|6293|6295|6293|6224|6221|165852
1645690800000|2022-02-24 08:20:00|6294|6292|6284|6280|6305|6300|6260|6258|182105
1645691100000|2022-02-24 08:25:00|6283|6277|6251|6248|6290|6288|6237|6235|115628
1645691400000|2022-02-24 08:30:00|6249|6255|6265|6263|6276|6273|6238|6236|115509
1645691700000|2022-02-24 08:35:00|6266|6262|6272|6269|6283|6280|6226|6225|119084
1645692000000|2022-02-24 08:40:00|6273|6270|6247|6245|6289|6287|6227|6226|89257
1645692300000|2022-02-24 08:45:00|6248|6246|6243|6241|6256|6254|6238|6236|91206
1645692600000|2022-02-24 08:50:00|6244|6242|6229|6227|6260|6259|6228|6226|91438
1645692900000|2022-02-24 08:55:00|6228|6228|6212|6210|6243|6241|6212|6209|109066
1645693200000|2022-02-24 09:00:00|6213|6211|6233|6231|6244|6243|6200|6198|134619
1645693500000|2022-02-24 09:05:00|6232|6230|6258|6256|6280|6278|6227|6225|89798
1645693800000|2022-02-24 09:10:00|6257|6255|6223|6221|6270|6268|6215|6212|132510
1645694100000|2022-02-24 09:15:00|6222|6220|6232|6230|6244|6242|6220|6218|118104
1645694400000|2022-02-24 09:20:00|6231|6229|6236|6235|6252|6251|6230|6229|67993
1645694700000|2022-02-24 09:25:00|6237|6236|6213|6212|6239|6237|6211|6209|112903
1645695000000|2022-02-24 09:30:00|6214|6213|6219|6218|6236|6234|6213|6212|69583
1645695300000|2022-02-24 09:35:00|6220|6217|6232|6229|6238|6236|6203|6201|103664
1645695600000|2022-02-24 09:40:00|6233|6230|6209|6206|6245|6242|6198|6196|81526
1645695900000|2022-02-24 09:45:00|6208|6205|6220|6219|6224|6221|6198|6197|101844
1645696200000|2022-02-24 09:50:00|6219|6218|6197|6196|6224|6222|6192|6190|70773
1645696500000|2022-02-24 09:55:00|6198|6195|6208|6206|6221|6218|6194|6192|33609
1645696800000|2022-02-24 10:00:00|6209|6205|6210|6208|6214|6212|6192|6190|45586
1645697100000|2022-02-24 10:05:00|6209|6207|6234|6231|6240|6239|6208|6206|62952
1645697400000|2022-02-24 10:10:00|6233|6232|6225|6224|6258|6256|6217|6215|128021
1645697700000|2022-02-24 10:15:00|6224|6223|6198|6197|6229|6227|6196|6194|64796
1645698000000|2022-02-24 10:20:00|6197|6196|6166|6163|6200|6198|6158|6155|204106
1645698300000|2022-02-24 10:25:00|6165|6164|6177|6175|6194|6192|6159|6158|100204
1645698600000|2022-02-24 10:30:00|6176|6174|6185|6183|6199|6197|6169|6166|76058
1645698900000|2022-02-24 10:35:00|6184|6182|6196|6195|6198|6196|6166|6164|55974
1645699200000|2022-02-24 10:40:00|6195|6194|6175|6173|6196|6195|6170|6168|115659
1645699500000|2022-02-24 10:45:00|6176|6174|6183|6182|6190|6187|6168|6166|62094
1645699800000|2022-02-24 10:50:00|6184|6183|6171|6169|6184|6183|6169|6167|74049
1645700100000|2022-02-24 10:55:00|6172|6170|6175|6173|6177|6175|6167|6165|39040
1645700400000|2022-02-24 11:00:00|6176|6174|6171|6169|6183|6181|6164|6163|60142
1645700700000|2022-02-24 11:05:00|6170|6170|6151|6149|6171|6170|6145|6143|140245
1645701000000|2022-02-24 11:10:00|6150|6148|6158|6157|6159|6157|6133|6132|146562
1645701300000|2022-02-24 11:15:00|6159|6156|6131|6129|6159|6156|6131|6128|115614
1645701600000|2022-02-24 11:20:00|6130|6127|6154|6152|6160|6158|6128|6127|73903
1645701900000|2022-02-24 11:25:00|6153|6151|6137|6136|6158|6156|6128|6127|71014
1645702200000|2022-02-24 11:30:00|6138|6137|6146|6145|6153|6152|6136|6134|49303
1645702500000|2022-02-24 11:35:00|6145|6144|6127|6125|6152|6150|6126|6125|66702
1645702800000|2022-02-24 11:40:00|6126|6124|6149|6147|6150|6149|6117|6116|71127
1645703100000|2022-02-24 11:45:00|6150|6148|6141|6140|6160|6158|6134|6133|78038
1645703400000|2022-02-24 11:50:00|6142|6139|6139|6138|6161|6159|6133|6131|69722
1645703700000|2022-02-24 11:55:00|6140|6137|6154|6152|6157|6155|6137|6135|62113
1645704000000|2022-02-24 12:00:00|6153|6144|6148|6146|6154|6152|6129|6127|90460
1645704300000|2022-02-24 12:05:00|6149|6147|6150|6148|6153|6151|6139|6138|100595
1645704600000|2022-02-24 12:10:00|6149|6149|6158|6156|6159|6157|6132|6131|64810
1645704900000|2022-02-24 12:15:00|6157|6155|6122|6120|6168|6166|6121|6119|99758
1645705200000|2022-02-24 12:20:00|6121|6119|6111|6110|6125|6123|6104|6103|59932
1645705500000|2022-02-24 12:25:00|6112|6109|6127|6125|6136|6134|6108|6107|47567
1645705800000|2022-02-24 12:30:00|6126|6124|6116|6114|6132|6130|6114|6113|56653
1645706100000|2022-02-24 12:35:00|6115|6115|6104|6103|6115|6115|6102|6101|66945
1645706400000|2022-02-24 12:40:00|6103|6102|6099|6097|6113|6111|6092|6090|133854
1645706700000|2022-02-24 12:45:00|6098|6096|6092|6091|6099|6097|6083|6082|60631
1645707000000|2022-02-24 12:50:00|6093|6092|6096|6094|6105|6104|6090|6089|86537
1645707300000|2022-02-24 12:55:00|6097|6095|6119|6118|6121|6120|6096|6095|63203
1645707600000|2022-02-24 13:00:00|6118|6117|6106|6104|6129|6127|6099|6098|46590
1645707900000|2022-02-24 13:05:00|6107|6105|6100|6098|6111|6109|6098|6096|40054
1645708200000|2022-02-24 13:10:00|6099|6099|6085|6084|6103|6101|6085|6084|31557
1645708500000|2022-02-24 13:15:00|6086|6085|6089|6087|6097|6095|6069|6068|108737
1645708800000|2022-02-24 13:20:00|6090|6088|6096|6094|6100|6099|6088|6086|52166
1645709100000|2022-02-24 13:25:00|6095|6095|6081|6079|6100|6098|6078|6076|43332
1645709400000|2022-02-24 13:30:00|6080|6078|6087|6085|6088|6086|6070|6066|84241
1645709700000|2022-02-24 13:35:00|6086|6084|6100|6098|6112|6111|6077|6076|64969
1645710000000|2022-02-24 13:40:00|6101|6099|6121|6119|6123|6121|6094|6092|59202
1645710300000|2022-02-24 13:45:00|6122|6120|6131|6129|6137|6136|6114|6112|59379
1645710600000|2022-02-24 13:50:00|6132|6130|6142|6141|6148|6146|6126|6125|103770
1645710900000|2022-02-24 13:55:00|6141|6140|6089|6087|6141|6140|6087|6085|81231
1645711200000|2022-02-24 14:00:00|6090|6088|6099|6098|6114|6113|6087|6085|114874
1645711500000|2022-02-24 14:05:00|6098|6097|6087|6086|6108|6107|6084|6082|87200
1645711800000|2022-02-24 14:10:00|6086|6085|6102|6100|6103|6101|6072|6071|109164
1645712100000|2022-02-24 14:15:00|6101|6101|6082|6081|6101|6101|6079|6078|78738
1645712400000|2022-02-24 14:20:00|6083|6082|6083|6081|6085|6084|6063|6061|75451
1645712700000|2022-02-24 14:25:00|6082|6080|6080|6079|6089|6087|6070|6068|84047
1645713000000|2022-02-24 14:30:00|6079|6078|6055|6054|6089|6087|6052|6051|80084
1645713300000|2022-02-24 14:35:00|6056|6055|6071|6069|6077|6075|6039|6038|133226
1645713600000|2022-02-24 14:40:00|6070|6070|6077|6076|6096|6094|6069|6068|107386
1645713900000|2022-02-24 14:45:00|6076|6075|6086|6084|6098|6096|6060|6058|132674
1645714200000|2022-02-24 14:50:00|6085|6085|6101|6100|6114|6112|6083|6081|72615
1645714500000|2022-02-24 14:55:00|6100|6099|6101|6100|6105|6103|6086|6084|140716
1645714800000|2022-02-24 15:00:00|6102|6099|6101|6099|6111|6109|6096|6094|115356
1645715100000|2022-02-24 15:05:00|6100|6100|6117|6116|6126|6124|6100|6099|110411
1645715400000|2022-02-24 15:10:00|6118|6115|6141|6140|6142|6141|6106|6105|71844
1645715700000|2022-02-24 15:15:00|6140|6139|6146|6145|6147|6145|6124|6122|99472
1645716000000|2022-02-24 15:20:00|6147|6146|6136|6134|6173|6172|6116|6114|174277
1645716300000|2022-02-24 15:25:00|6135|6135|6119|6117|6138|6137|6114|6112|94211
1645716600000|2022-02-24 15:30:00|6118|6116|6124|6122|6130|6128|6097|6096|129665
1645716900000|2022-02-24 15:35:00|6123|6121|6104|6102|6128|6126|6102|6100|92306
1645717200000|2022-02-24 15:40:00|6103|6101|6084|6082|6104|6102|6081|6080|83885
1645717500000|2022-02-24 15:45:00|6083|6083|6097|6096|6104|6102|6082|6081|70366
1645717800000|2022-02-24 15:50:00|6096|6095|6098|6097|6103|6101|6088|6087|53795
1645718100000|2022-02-24 15:55:00|6099|6098|6094|6093|6108|6106|6093|6092|59862
1645718400000|2022-02-24 16:00:00|6093|6092|6082|6081|6100|6098|6071|6070|82772
1645718700000|2022-02-24 16:05:00|6083|6082|6101|6100|6103|6102|6082|6080|71767
1645719000000|2022-02-24 16:10:00|6100|6099|6088|6086|6100|6099|6086|6085|84967
1645719300000|2022-02-24 16:15:00|6087|6085|6091|6089|6093|6091|6082|6081|142184
1645719600000|2022-02-24 16:20:00|6090|6090|6092|6090|6104|6102|6088|6087|122580
1645719900000|2022-02-24 16:25:00|6091|6091|6110|6104|6110|6108|6090|6088|134314
1645776000000|2022-02-25 08:00:00|6025|6024|6009|6007|6063|6060|6004|6002|189806
1645776300000|2022-02-25 08:05:00|6010|6008|5910|5907|6023|6019|5902|5901|517046
1645776600000|2022-02-25 08:10:00|5911|5908|5872|5871|5926|5923|5847|5843|301548
1645776900000|2022-02-25 08:15:00|5870|5870|5858|5855|5911|5909|5831|5827|336121
1645777200000|2022-02-25 08:20:00|5859|5856|5896|5893|5901|5899|5840|5839|315885
1645777500000|2022-02-25 08:25:00|5897|5894|5853|5851|5898|5897|5837|5836|300935
1645777800000|2022-02-25 08:30:00|5852|5850|5883|5881|5889|5888|5846|5845|315348
1645778100000|2022-02-25 08:35:00|5882|5880|5841|5839|5891|5889|5822|5820|273169
1645778400000|2022-02-25 08:40:00|5840|5838|5860|5858|5890|5888|5839|5837|242309
1645778700000|2022-02-25 08:45:00|5859|5857|5845|5843|5867|5865|5835|5834|216929
1645779000000|2022-02-25 08:50:00|5846|5844|5867|5865|5892|5891|5830|5828|212780
1645779300000|2022-02-25 08:55:00|5866|5864|5860|5858|5891|5888|5841|5840|176406
1645779600000|2022-02-25 09:00:00|5861|5859|5840|5838|5862|5860|5824|5822|215058
1645779900000|2022-02-25 09:05:00|5839|5837|5839|5838|5857|5856|5807|5805|244211
1645780200000|2022-02-25 09:10:00|5838|5837|5840|5839|5846|5844|5827|5825|137442
1645780500000|2022-02-25 09:15:00|5841|5840|5834|5832|5855|5852|5829|5828|127912
1645780800000|2022-02-25 09:20:00|5833|5833|5832|5830|5839|5837|5811|5810|162766
1645781100000|2022-02-25 09:25:00|5831|5831|5821|5820|5839|5838|5811|5809|145659
1645781400000|2022-02-25 09:30:00|5822|5819|5852|5851|5866|5864|5816|5815|132117
1645781700000|2022-02-25 09:35:00|5851|5850|5864|5863|5867|5865|5843|5841|94799
1645782000000|2022-02-25 09:40:00|5863|5862|5855|5854|5872|5871|5849|5848|112301
1645782300000|2022-02-25 09:45:00|5854|5853|5852|5851|5880|5879|5851|5849|80137
1645782600000|2022-02-25 09:50:00|5853|5852|5872|5871|5891|5889|5845|5843|97188
1645782900000|2022-02-25 09:55:00|5871|5868|5897|5896|5902|5899|5869|5867|100317
1645783200000|2022-02-25 10:00:00|5898|5897|5898|5897|5903|5901|5878|5876|100083
1645783500000|2022-02-25 10:05:00|5899|5898|5890|5889|5903|5902|5885|5884|128911
1645783800000|2022-02-25 10:10:00|5889|5888|5887|5885|5890|5888|5869|5868|104331
1645784100000|2022-02-25 10:15:00|5886|5884|5912|5910|5915|5914|5881|5880|129145
1645784400000|2022-02-25 10:20:00|5911|5911|5926|5925|5940|5939|5899|5898|166481
1645784700000|2022-02-25 10:25:00|5927|5924|5926|5925|5942|5941|5917|5916|129864
1645785000000|2022-02-25 10:30:00|5925|5924|5915|5914|5929|5928|5910|5908|90114
1645785300000|2022-02-25 10:35:00|5914|5913|5925|5924|5935|5934|5906|5905|93419
1645785600000|2022-02-25 10:40:00|5924|5923|5911|5910|5927|5925|5895|5893|83407
1645785900000|2022-02-25 10:45:00|5912|5911|5905|5903|5921|5917|5900|5899|92250
1645786200000|2022-02-25 10:50:00|5904|5904|5894|5893|5906|5904|5892|5891|89708
1645786500000|2022-02-25 10:55:00|5895|5894|5958|5956|5960|5959|5892|5891|121762
1645786800000|2022-02-25 11:00:00|5957|5957|5930|5928|5964|5962|5924|5923|123754
1645787100000|2022-02-25 11:05:00|5929|5929|5908|5907|5940|5938|5901|5900|87743
1645787400000|2022-02-25 11:10:00|5907|5906|5914|5912|5924|5923|5904|5902|50479
1645787700000|2022-02-25 11:15:00|5913|5911|5954|5952|5955|5954|5911|5910|70895
1645788000000|2022-02-25 11:20:00|5953|5953|5932|5930|5955|5953|5924|5922|55412
1645788300000|2022-02-25 11:25:00|5931|5929|5949|5947|5952|5951|5917|5915|98692
1645788600000|2022-02-25 11:30:00|5948|5946|5943|5942|5963|5962|5939|5937|56763
1645788900000|2022-02-25 11:35:00|5944|5941|5950|5948|5958|5956|5927|5925|86231
1645789200000|2022-02-25 11:40:00|5951|5949|5911|5910|5953|5952|5911|5910|104975
1645789500000|2022-02-25 11:45:00|5912|5911|5906|5904|5925|5923|5892|5891|150292
1645789800000|2022-02-25 11:50:00|5905|5903|5882|5880|5907|5906|5877|5876|84259
1645790100000|2022-02-25 11:55:00|5883|5881|5879|5878|5889|5888|5879|5877|63696
1645790400000|2022-02-25 12:00:00|5881|5879|5907|5906|5909|5907|5878|5876|191771
1645790700000|2022-02-25 12:05:00|5906|5905|5898|5896|5914|5912|5889|5888|84438
1645791000000|2022-02-25 12:10:00|5897|5895|5902|5900|5908|5906|5881|5880|61114
1645791300000|2022-02-25 12:15:00|5901|5899|5921|5920|5937|5930|5900|5898|72878
1645791600000|2022-02-25 12:20:00|5920|5919|5926|5924|5930|5928|5917|5915|44181
1645791900000|2022-02-25 12:25:00|5925|5925|5934|5933|5946|5944|5923|5922|37116
1645792200000|2022-02-25 12:30:00|5935|5934|5934|5933|5948|5947|5924|5922|59460
1645792500000|2022-02-25 12:35:00|5933|5932|5929|5928|5950|5949|5928|5927|48887
1645792800000|2022-02-25 12:40:00|5928|5927|5937|5936|5947|5946|5924|5923|41830
1645793100000|2022-02-25 12:45:00|5936|5935|5939|5937|5939|5938|5926|5925|60521
1645793400000|2022-02-25 12:50:00|5938|5938|5995|5993|5995|5993|5934|5933|144255
1645793700000|2022-02-25 12:55:00|5994|5992|5982|5980|6030|6028|5970|5968|115569
1645794000000|2022-02-25 13:00:00|5981|5979|5970|5968|5981|5979|5958|5957|45836
1645794300000|2022-02-25 13:05:00|5969|5967|5997|5996|5997|5996|5962|5961|33724
1645794600000|2022-02-25 13:10:00|5996|5995|5999|5998|6009|6007|5986|5984|52117
1645794900000|2022-02-25 13:15:00|6000|5999|6026|6024|6029|6027|6000|5998|53980
1645795200000|2022-02-25 13:20:00|6025|6025|6058|6056|6058|6057|6025|6024|70339
1645795500000|2022-02-25 13:25:00|6054|6049|6045|6043|6066|6064|6036|6034|68115
1645795800000|2022-02-25 13:30:00|6044|6042|6022|6019|6054|6052|6019|6017|72546
1645796100000|2022-02-25 13:35:00|6021|6018|6004|6003|6030|6027|6003|6002|149859
1645796400000|2022-02-25 13:40:00|6005|6002|6004|6003|6019|6016|5989|5987|97425
1645796700000|2022-02-25 13:45:00|6005|6004|5990|5989|6014|6010|5989|5988|88469
1645797000000|2022-02-25 13:50:00|5991|5990|5986|5985|5998|5995|5981|5980|55844
1645797300000|2022-02-25 13:55:00|5985|5984|5985|5984|6005|6003|5983|5981|68771
1645797600000|2022-02-25 14:00:00|5984|5983|6004|6003|6011|6009|5982|5981|61464
1645797900000|2022-02-25 14:05:00|6003|6002|5987|5986|6018|6016|5987|5986|53280
1645798200000|2022-02-25 14:10:00|5986|5985|5991|5989|5996|5995|5983|5981|42855
1645798500000|2022-02-25 14:15:00|5990|5990|5982|5981|6000|5999|5982|5981|62002
1645798800000|2022-02-25 14:20:00|5984|5983|5986|5984|5988|5987|5976|5975|62668
1645799100000|2022-02-25 14:25:00|5985|5983|5983|5982|5986|5984|5968|5966|81032
1645799400000|2022-02-25 14:30:00|5984|5983|5976|5975|5991|5990|5975|5974|68491
1645799700000|2022-02-25 14:35:00|5977|5976|5976|5975|5987|5985|5972|5971|53655
1645800000000|2022-02-25 14:40:00|5975|5974|5956|5955|5985|5984|5947|5946|87981
1645800300000|2022-02-25 14:45:00|5957|5956|5955|5954|5978|5976|5952|5951|64041
1645800600000|2022-02-25 14:50:00|5956|5955|5977|5975|5979|5976|5956|5955|72437
1645800900000|2022-02-25 14:55:00|5976|5974|5977|5975|5992|5990|5971|5970|54687
1645801200000|2022-02-25 15:00:00|5976|5976|5980|5979|5989|5987|5971|5969|47829
1645801500000|2022-02-25 15:05:00|5981|5980|6023|6022|6025|6023|5979|5978|76230
1645801800000|2022-02-25 15:10:00|6022|6021|6008|6007|6039|6037|6006|6004|51016
1645802100000|2022-02-25 15:15:00|6007|6006|6022|6021|6026|6025|6005|6004|41078
1645802400000|2022-02-25 15:20:00|6023|6022|6026|6025|6029|6028|6007|6004|52297
1645802700000|2022-02-25 15:25:00|6025|6024|6021|6020|6030|6028|6015|6013|35713
1645803000000|2022-02-25 15:30:00|6022|6021|6002|6001|6028|6026|6002|6001|26599
1645803300000|2022-02-25 15:35:00|6001|6000|6004|6003|6009|6007|5998|5997|55753
1645803600000|2022-02-25 15:40:00|6005|6004|5989|5988|6009|6007|5989|5988|57555
1645803900000|2022-02-25 15:45:00|5990|5989|5987|5986|6007|6006|5985|5983|49357
1645804200000|2022-02-25 15:50:00|5988|5987|5998|5997|6002|6001|5983|5982|46169
1645804500000|2022-02-25 15:55:00|5997|5996|5995|5994|6010|6008|5991|5990|71641
1645804800000|2022-02-25 16:00:00|5996|5995|6011|6009|6013|6011|5992|5991|89142
1645805100000|2022-02-25 16:05:00|6012|6010|6001|6000|6013|6012|5995|5993|61049
1645805400000|2022-02-25 16:10:00|6002|6001|6023|6022|6024|6023|6000|5999|62118
1645805700000|2022-02-25 16:15:00|6022|6021|6031|6030|6031|6030|6014|6013|59475
1645806000000|2022-02-25 16:20:00|6030|6029|6037|6035|6039|6037|6026|6025|39114
1645806300000|2022-02-25 16:25:00|6036|6034|6031|6029|6040|6038|6024|6022|67721
1646035200000|2022-02-28 08:00:00|5843|5840|5855|5851|5860|5858|5811|5810|150267
1646035500000|2022-02-28 08:05:00|5854|5850|5832|5830|5859|5856|5813|5810|135745
1646035800000|2022-02-28 08:10:00|5833|5831|5808|5806|5859|5857|5801|5800|145151
1646036100000|2022-02-28 08:15:00|5809|5807|5806|5803|5831|5828|5791|5789|246681
1646036400000|2022-02-28 08:20:00|5805|5802|5799|5797|5814|5812|5791|5789|121569
1646036700000|2022-02-28 08:25:00|5800|5798|5800|5798|5806|5804|5793|5791|109819
1646037000000|2022-02-28 08:30:00|5799|5797|5767|5765|5805|5803|5763|5761|175060
1646037300000|2022-02-28 08:35:00|5766|5766|5739|5738|5774|5773|5733|5732|165038
1646037600000|2022-02-28 08:40:00|5740|5739|5707|5705|5741|5740|5690|5689|209880
1646037900000|2022-02-28 08:45:00|5706|5706|5709|5707|5713|5711|5693|5691|177710
1646038200000|2022-02-28 08:50:00|5708|5706|5668|5667|5711|5709|5668|5667|133120
1646038500000|2022-02-28 08:55:00|5700|5699|5681|5679|5700|5699|5673|5671|156415
1646038800000|2022-02-28 09:00:00|5680|5678|5689|5687|5705|5704|5678|5676|132343
1646039100000|2022-02-28 09:05:00|5688|5688|5702|5701|5712|5710|5688|5687|127203
1646039400000|2022-02-28 09:10:00|5703|5700|5698|5696|5704|5703|5686|5685|153722
1646039700000|2022-02-28 09:15:00|5699|5697|5698|5697|5703|5702|5690|5689|111473
1646040000000|2022-02-28 09:20:00|5699|5698|5713|5711|5755|5752|5695|5694|126322
1646040300000|2022-02-28 09:25:00|5712|5712|5712|5710|5718|5716|5704|5703|69279
1646040600000|2022-02-28 09:30:00|5713|5711|5699|5698|5714|5713|5697|5695|87202
1646040900000|2022-02-28 09:35:00|5698|5697|5703|5702|5706|5705|5689|5688|95402
1646041200000|2022-02-28 09:40:00|5704|5701|5710|5709|5717|5715|5697|5695|71991
1646041500000|2022-02-28 09:45:00|5709|5708|5711|5709|5715|5714|5705|5704|75687
1646041800000|2022-02-28 09:50:00|5710|5710|5718|5717|5722|5720|5710|5709|71252
1646042100000|2022-02-28 09:55:00|5719|5718|5709|5708|5721|5718|5708|5706|72854
1646042400000|2022-02-28 10:00:00|5708|5707|5711|5709|5716|5714|5707|5706|61116
1646042700000|2022-02-28 10:05:00|5710|5708|5706|5704|5714|5713|5705|5704|52079
1646043000000|2022-02-28 10:10:00|5707|5705|5708|5707|5710|5708|5701|5700|87226
1646043300000|2022-02-28 10:15:00|5709|5708|5706|5704|5719|5713|5703|5702|107922
1646043600000|2022-02-28 10:20:00|5705|5705|5704|5702|5707|5706|5701|5700|63996
1646043900000|2022-02-28 10:25:00|5703|5701|5692|5690|5704|5703|5691|5690|97438
1646044200000|2022-02-28 10:30:00|5691|5691|5694|5693|5695|5694|5678|5677|175880
1646044500000|2022-02-28 10:35:00|5695|5694|5707|5706|5708|5706|5694|5691|71692
1646044800000|2022-02-28 10:40:00|5708|5705|5714|5713|5719|5718|5698|5696|109399
1646045100000|2022-02-28 10:45:00|5713|5712|5750|5748|5752|5750|5712|5710|89933
1646045400000|2022-02-28 10:50:00|5749|5749|5739|5738|5749|5749|5732|5731|81566
1646045700000|2022-02-28 10:55:00|5740|5739|5746|5744|5747|5746|5734|5733|84290
1646046000000|2022-02-28 11:00:00|5745|5745|5745|5744|5751|5750|5742|5740|55279
1646046300000|2022-02-28 11:05:00|5746|5745|5744|5743|5751|5749|5742|5740|60746
1646046600000|2022-02-28 11:10:00|5743|5742|5744|5743|5751|5750|5737|5736|43271
1646046900000|2022-02-28 11:15:00|5745|5744|5731|5729|5749|5747|5730|5729|52755
1646047200000|2022-02-28 11:20:00|5730|5730|5723|5721|5732|5731|5721|5720|44417
1646047500000|2022-02-28 11:25:00|5722|5720|5713|5711|5725|5724|5712|5711|57482
1646047800000|2022-02-28 11:30:00|5714|5712|5722|5721|5724|5722|5711|5710|48606
1646048100000|2022-02-28 11:35:00|5723|5722|5734|5733|5736|5735|5719|5717|42274
1646048400000|2022-02-28 11:40:00|5733|5732|5725|5724|5734|5733|5723|5722|37200
1646048700000|2022-02-28 11:45:00|5726|5725|5724|5723|5728|5727|5720|5718|44213
1646049000000|2022-02-28 11:50:00|5725|5724|5715|5713|5727|5726|5712|5711|44091
1646049300000|2022-02-28 11:55:00|5716|5714|5716|5715|5728|5726|5713|5711|44133
1646049600000|2022-02-28 12:00:00|5717|5712|5722|5721|5726|5725|5716|5712|76574
1646049900000|2022-02-28 12:05:00|5723|5722|5724|5723|5725|5724|5713|5711|45480
1646050200000|2022-02-28 12:10:00|5725|5724|5731|5730|5735|5733|5720|5719|41525
1646050500000|2022-02-28 12:15:00|5732|5729|5723|5721|5733|5731|5719|5718|30450
1646050800000|2022-02-28 12:20:00|5722|5722|5731|5729|5734|5733|5720|5719|45929
1646051100000|2022-02-28 12:25:00|5730|5728|5731|5730|5740|5739|5728|5727|33232
1646051400000|2022-02-28 12:30:00|5732|5731|5733|5731|5748|5747|5731|5730|49964
1646051700000|2022-02-28 12:35:00|5732|5730|5732|5730|5743|5741|5729|5727|60082
1646052000000|2022-02-28 12:40:00|5731|5729|5752|5750|5756|5755|5730|5729|65017
1646052300000|2022-02-28 12:45:00|5753|5751|5778|5776|5779|5777|5749|5748|58591
1646052600000|2022-02-28 12:50:00|5777|5775|5780|5778|5786|5784|5771|5770|64593
1646052900000|2022-02-28 12:55:00|5779|5780|5757|5756|5782|5781|5756|5755|58109
1646053200000|2022-02-28 13:00:00|5756|5755|5765|5763|5768|5766|5752|5750|47207
1646053500000|2022-02-28 13:05:00|5764|5762|5769|5768|5776|5775|5761|5759|38198
1646053800000|2022-02-28 13:10:00|5770|5769|5766|5764|5792|5790|5765|5764|63726
1646054100000|2022-02-28 13:15:00|5767|5765|5770|5768|5774|5773|5764|5763|47165
1646054400000|2022-02-28 13:20:00|5771|5769|5768|5766|5773|5772|5759|5758|47137
1646054700000|2022-02-28 13:25:00|5767|5767|5774|5773|5775|5774|5763|5762|67681
1646055000000|2022-02-28 13:30:00|5775|5774|5758|5757|5784|5783|5757|5756|73924
1646055300000|2022-02-28 13:35:00|5759|5758|5734|5732|5759|5758|5734|5732|119112
1646055600000|2022-02-28 13:40:00|5733|5733|5740|5738|5744|5742|5729|5728|71159
1646055900000|2022-02-28 13:45:00|5741|5739|5756|5755|5763|5762|5736|5734|67130
1646056200000|2022-02-28 13:50:00|5757|5756|5762|5761|5780|5779|5756|5755|42786
1646056500000|2022-02-28 13:55:00|5761|5760|5770|5769|5774|5772|5761|5760|58925
1646056800000|2022-02-28 14:00:00|5771|5770|5784|5783|5785|5784|5768|5766|65603
1646057100000|2022-02-28 14:05:00|5785|5784|5783|5782|5795|5793|5776|5775|44986
1646057400000|2022-02-28 14:10:00|5782|5781|5788|5787|5795|5794|5782|5780|54214
1646057700000|2022-02-28 14:15:00|5789|5786|5795|5794|5807|5806|5788|5786|44710
1646058000000|2022-02-28 14:20:00|5796|5795|5793|5791|5799|5798|5790|5789|54967
1646058300000|2022-02-28 14:25:00|5792|5792|5798|5796|5800|5799|5792|5791|40720
1646058600000|2022-02-28 14:30:00|5797|5795|5793|5791|5822|5820|5793|5791|81443
1646058900000|2022-02-28 14:35:00|5794|5792|5815|5814|5815|5814|5792|5791|47236
1646059200000|2022-02-28 14:40:00|5814|5813|5815|5814|5815|5814|5804|5802|65141
1646059500000|2022-02-28 14:45:00|5814|5813|5830|5828|5837|5836|5813|5812|74395
1646059800000|2022-02-28 14:50:00|5829|5827|5833|5832|5842|5841|5827|5825|64850
1646060100000|2022-02-28 14:55:00|5834|5833|5858|5857|5860|5859|5831|5829|73837
1646060400000|2022-02-28 15:00:00|5859|5858|5846|5844|5873|5872|5845|5843|98191
1646060700000|2022-02-28 15:05:00|5847|5845|5847|5845|5850|5848|5835|5834|52937
1646061000000|2022-02-28 15:10:00|5846|5846|5845|5844|5854|5853|5834|5833|56633
1646061300000|2022-02-28 15:15:00|5846|5845|5845|5843|5852|5851|5840|5839|58670
1646061600000|2022-02-28 15:20:00|5846|5844|5872|5870|5875|5874|5845|5844|99155
1646061900000|2022-02-28 15:25:00|5871|5871|5873|5872|5882|5880|5866|5864|58481
1646062200000|2022-02-28 15:30:00|5874|5873|5908|5906|5918|5917|5874|5873|77671
1646062500000|2022-02-28 15:35:00|5909|5907|5900|5898|5912|5910|5891|5890|100856
1646062800000|2022-02-28 15:40:00|5899|5899|5892|5891|5906|5904|5886|5885|69893
1646063100000|2022-02-28 15:45:00|5891|5890|5896|5895|5904|5903|5891|5890|59411
1646063400000|2022-02-28 15:50:00|5897|5896|5909|5908|5911|5910|5890|5889|70811
1646063700000|2022-02-28 15:55:00|5910|5909|5923|5922|5928|5927|5910|5908|70598
1646064000000|2022-02-28 16:00:00|5924|5923|5932|5930|5935|5934|5924|5923|56498
1646064300000|2022-02-28 16:05:00|5931|5931|5917|5915|5932|5931|5916|5915|59572
1646064600000|2022-02-28 16:10:00|5916|5916|5917|5916|5923|5921|5907|5906|68059
1646064900000|2022-02-28 16:15:00|5918|5917|5930|5929|5940|5938|5912|5911|66626
1646065200000|2022-02-28 16:20:00|5931|5930|5945|5943|5950|5949|5931|5930|86642
1646065500000|2022-02-28 16:25:00|5944|5942|5950|5948|5966|5964|5939|5938|148836
1646121600000|2022-03-01 08:00:00|5754|5738|5810|5805|5814|5811|5742|5733|166686
1646121900000|2022-03-01 08:05:00|5809|5804|5829|5827|5832|5829|5800|5797|126666
1646122200000|2022-03-01 08:10:00|5830|5828|5896|5894|5900|5897|5811|5807|164385
1646122500000|2022-03-01 08:15:00|5895|5892|5832|5829|5899|5896|5829|5826|127187
1646122800000|2022-03-01 08:20:00|5831|5830|5844|5841|5854|5851|5816|5813|93145
1646123100000|2022-03-01 08:25:00|5843|5840|5811|5809|5850|5847|5804|5802|94617
1646123400000|2022-03-01 08:30:00|5810|5808|5829|5828|5835|5833|5809|5808|100280
1646123700000|2022-03-01 08:35:00|5830|5829|5828|5826|5840|5839|5819|5817|88073
1646124000000|2022-03-01 08:40:00|5827|5827|5813|5811|5831|5830|5809|5808|87232
1646124300000|2022-03-01 08:45:00|5814|5812|5819|5818|5828|5826|5809|5808|94932
1646124600000|2022-03-01 08:50:00|5818|5817|5790|5788|5818|5817|5789|5787|81960
1646124900000|2022-03-01 08:55:00|5791|5789|5791|5789|5802|5801|5778|5777|86325
1646125200000|2022-03-01 09:00:00|5790|5788|5795|5794|5801|5800|5779|5778|63396
1646125500000|2022-03-01 09:05:00|5796|5795|5781|5780|5814|5812|5770|5769|85545
1646125800000|2022-03-01 09:10:00|5780|5779|5772|5771|5785|5783|5763|5762|86893
1646126100000|2022-03-01 09:15:00|5771|5770|5748|5746|5776|5774|5743|5741|85493
1646126400000|2022-03-01 09:20:00|5747|5747|5722|5720|5754|5753|5711|5710|141615
1646126700000|2022-03-01 09:25:00|5721|5719|5726|5724|5732|5730|5707|5705|130782
1646127000000|2022-03-01 09:30:00|5725|5723|5730|5729|5739|5737|5718|5717|78934
1646127300000|2022-03-01 09:35:00|5731|5730|5731|5730|5740|5739|5724|5723|83688
1646127600000|2022-03-01 09:40:00|5732|5731|5711|5710|5736|5734|5709|5707|87028
1646127900000|2022-03-01 09:45:00|5712|5711|5723|5722|5725|5724|5707|5705|61515
1646128200000|2022-03-01 09:50:00|5724|5723|5708|5707|5724|5723|5702|5701|62108
1646128500000|2022-03-01 09:55:00|5709|5708|5723|5722|5738|5736|5706|5705|98690
1646128800000|2022-03-01 10:00:00|5722|5721|5722|5721|5729|5727|5716|5713|136641
1646129100000|2022-03-01 10:05:00|5723|5722|5702|5701|5724|5723|5692|5690|163141
1646129400000|2022-03-01 10:10:00|5701|5700|5715|5713|5724|5723|5696|5695|163990
1646129700000|2022-03-01 10:15:00|5714|5712|5718|5717|5727|5726|5706|5705|61817
1646130000000|2022-03-01 10:20:00|5719|5716|5721|5720|5730|5728|5714|5713|59522
1646130300000|2022-03-01 10:25:00|5722|5721|5709|5708|5725|5723|5705|5703|67372
1646130600000|2022-03-01 10:30:00|5708|5707|5704|5702|5708|5707|5691|5690|90716
1646130900000|2022-03-01 10:35:00|5705|5703|5705|5703|5708|5707|5691|5690|61193
1646131200000|2022-03-01 10:40:00|5704|5704|5724|5722|5734|5732|5701|5700|63484
1646131500000|2022-03-01 10:45:00|5723|5721|5733|5732|5739|5738|5716|5714|67810
1646131800000|2022-03-01 10:50:00|5734|5731|5737|5736|5744|5743|5728|5727|47806
1646132100000|2022-03-01 10:55:00|5736|5735|5730|5729|5748|5746|5729|5727|74891
1646132400000|2022-03-01 11:00:00|5729|5728|5721|5720|5732|5731|5720|5719|53259
1646132700000|2022-03-01 11:05:00|5720|5719|5716|5714|5725|5724|5714|5713|45209
1646133000000|2022-03-01 11:10:00|5715|5715|5705|5703|5717|5716|5702|5701|56584
1646133300000|2022-03-01 11:15:00|5704|5702|5703|5701|5705|5704|5695|5694|75637
1646133600000|2022-03-01 11:20:00|5702|5702|5696|5694|5711|5709|5693|5692|57494
1646133900000|2022-03-01 11:25:00|5695|5695|5696|5694|5709|5707|5693|5692|58797
1646134200000|2022-03-01 11:30:00|5695|5695|5701|5700|5707|5705|5695|5693|70499
1646134500000|2022-03-01 11:35:00|5700|5699|5694|5693|5701|5699|5692|5691|52399
1646134800000|2022-03-01 11:40:00|5695|5694|5687|5686|5696|5694|5684|5683|50471
1646135100000|2022-03-01 11:45:00|5686|5685|5679|5677|5688|5687|5673|5672|99356
1646135400000|2022-03-01 11:50:00|5680|5678|5673|5671|5680|5679|5669|5668|48744
1646135700000|2022-03-01 11:55:00|5672|5672|5668|5666|5674|5673|5667|5666|89674
1646136000000|2022-03-01 12:00:00|5670|5668|5673|5672|5678|5677|5666|5665|61207
1646136300000|2022-03-01 12:05:00|5674|5673|5666|5665|5681|5680|5665|5664|67745
1646136600000|2022-03-01 12:10:00|5665|5664|5655|5654|5667|5666|5654|5653|64378
1646136900000|2022-03-01 12:15:00|5656|5655|5666|5665|5669|5668|5656|5655|52028
1646137200000|2022-03-01 12:20:00|5667|5666|5668|5667|5671|5670|5659|5657|52889
1646137500000|2022-03-01 12:25:00|5667|5666|5674|5673|5675|5674|5657|5656|63320
1646137800000|2022-03-01 12:30:00|5675|5674|5683|5682|5685|5684|5669|5668|72883
1646138100000|2022-03-01 12:35:00|5682|5681|5670|5668|5684|5682|5659|5658|67475
1646138400000|2022-03-01 12:40:00|5669|5669|5672|5670|5677|5676|5663|5661|33303
1646138700000|2022-03-01 12:45:00|5671|5671|5681|5679|5683|5682|5665|5663|53261
1646139000000|2022-03-01 12:50:00|5680|5680|5671|5669|5683|5682|5667|5666|48623
1646139300000|2022-03-01 12:55:00|5670|5668|5680|5679|5682|5681|5666|5665|60075
1646139600000|2022-03-01 13:00:00|5681|5678|5666|5664|5683|5682|5657|5655|71843
1646139900000|2022-03-01 13:05:00|5667|5665|5664|5662|5671|5670|5654|5652|51918
1646140200000|2022-03-01 13:10:00|5663|5661|5656|5654|5668|5666|5655|5654|41186
1646140500000|2022-03-01 13:15:00|5655|5655|5676|5674|5684|5682|5655|5654|75656
1646140800000|2022-03-01 13:20:00|5675|5675|5659|5658|5676|5675|5655|5654|50424
1646141100000|2022-03-01 13:25:00|5660|5659|5683|5682|5683|5682|5657|5656|80048
1646141400000|2022-03-01 13:30:00|5684|5683|5683|5682|5688|5686|5672|5671|100810
1646141700000|2022-03-01 13:35:00|5682|5681|5687|5686|5690|5688|5678|5676|73141
1646142000000|2022-03-01 13:40:00|5686|5685|5702|5701|5702|5701|5678|5676|99655
1646142300000|2022-03-01 13:45:00|5701|5700|5689|5688|5705|5703|5683|5681|85235
1646142600000|2022-03-01 13:50:00|5688|5687|5692|5690|5693|5691|5682|5681|92859
1646142900000|2022-03-01 13:55:00|5691|5689|5674|5673|5693|5691|5674|5673|71377
1646143200000|2022-03-01 14:00:00|5675|5672|5674|5672|5683|5682|5671|5670|81856
1646143500000|2022-03-01 14:05:00|5675|5673|5661|5660|5678|5676|5654|5652|106730
1646143800000|2022-03-01 14:10:00|5662|5661|5660|5658|5664|5662|5653|5652|74245
1646144100000|2022-03-01 14:15:00|5659|5659|5652|5651|5661|5659|5651|5650|66130
1646144400000|2022-03-01 14:20:00|5653|5652|5659|5658|5662|5660|5645|5643|142896
1646144700000|2022-03-01 14:25:00|5658|5657|5656|5654|5673|5672|5655|5654|68564
1646145000000|2022-03-01 14:30:00|5655|5655|5657|5656|5668|5667|5650|5649|162591
1646145300000|2022-03-01 14:35:00|5658|5657|5681|5680|5686|5684|5658|5657|157798
1646145600000|2022-03-01 14:40:00|5682|5681|5666|5664|5685|5684|5659|5658|124669
1646145900000|2022-03-01 14:45:00|5665|5665|5678|5676|5682|5681|5665|5664|109760
1646146200000|2022-03-01 14:50:00|5677|5677|5685|5684|5686|5685|5657|5655|144540
1646146500000|2022-03-01 14:55:00|5686|5685|5673|5672|5690|5688|5668|5667|93547
1646146800000|2022-03-01 15:00:00|5674|5673|5662|5661|5689|5688|5657|5656|140140
1646147100000|2022-03-01 15:05:00|5661|5660|5655|5654|5670|5668|5651|5650|118517
1646147400000|2022-03-01 15:10:00|5654|5653|5640|5638|5654|5653|5636|5635|156364
1646147700000|2022-03-01 15:15:00|5639|5639|5652|5651|5659|5658|5639|5637|133564
1646148000000|2022-03-01 15:20:00|5651|5650|5657|5656|5669|5668|5650|5649|106848
1646148300000|2022-03-01 15:25:00|5658|5657|5650|5648|5661|5660|5638|5637|101146
1646148600000|2022-03-01 15:30:00|5649|5649|5648|5646|5664|5663|5645|5644|92601
1646148900000|2022-03-01 15:35:00|5647|5645|5643|5642|5650|5649|5640|5639|84547
1646149200000|2022-03-01 15:40:00|5642|5641|5644|5642|5647|5645|5637|5636|114595
1646149500000|2022-03-01 15:45:00|5643|5643|5635|5633|5644|5643|5634|5632|163217
1646149800000|2022-03-01 15:50:00|5634|5634|5615|5614|5642|5641|5615|5613|126833
1646150100000|2022-03-01 15:55:00|5614|5613|5605|5604|5614|5613|5603|5601|121012
1646150400000|2022-03-01 16:00:00|5604|5603|5612|5611|5619|5618|5603|5602|124055
1646150700000|2022-03-01 16:05:00|5611|5610|5610|5609|5623|5622|5603|5602|128706
1646151000000|2022-03-01 16:10:00|5612|5610|5618|5616|5618|5616|5604|5602|17340
1646151300000|2022-03-01 16:15:00|5617|5615|5613|5611|5622|5620|5610|5608|19949
1646151600000|2022-03-01 16:20:00|5614|5612|5613|5611|5620|5618|5612|5610|17007
1646151900000|2022-03-01 16:25:00|5614|5612|5597|5595|5615|5613|5593|5591|23148
1646208000000|2022-03-02 08:00:00|5535|5531|5489|5488|5546|5544|5489|5487|192524
1646208300000|2022-03-02 08:05:00|5490|5489|5488|5486|5500|5499|5479|5477|150092
1646208600000|2022-03-02 08:10:00|5490|5489|5465|5463|5531|5528|5458|5456|211152
1646208900000|2022-03-02 08:15:00|5464|5462|5496|5493|5518|5515|5464|5462|164117
1646209200000|2022-03-02 08:20:00|5495|5495|5556|5553|5556|5553|5490|5487|130296
1646209500000|2022-03-02 08:25:00|5555|5554|5529|5527|5559|5556|5526|5524|89532
1646209800000|2022-03-02 08:30:00|5528|5526|5530|5529|5542|5541|5526|5525|68625
1646210100000|2022-03-02 08:35:00|5531|5530|5553|5551|5555|5553|5525|5524|75596
1646210400000|2022-03-02 08:40:00|5552|5550|5542|5540|5564|5562|5533|5532|81820
1646210700000|2022-03-02 08:45:00|5541|5541|5548|5546|5552|5550|5536|5534|56037
1646211000000|2022-03-02 08:50:00|5547|5545|5516|5515|5553|5551|5515|5513|103874
1646211300000|2022-03-02 08:55:00|5515|5514|5477|5476|5520|5519|5475|5473|115354
1646211600000|2022-03-02 09:00:00|5476|5475|5469|5468|5487|5486|5457|5455|80402
1646211900000|2022-03-02 09:05:00|5468|5467|5475|5474|5497|5495|5462|5460|103138
1646212200000|2022-03-02 09:10:00|5476|5473|5500|5498|5506|5504|5474|5473|63552
1646212500000|2022-03-02 09:15:00|5501|5499|5506|5504|5510|5508|5494|5493|50695
1646212800000|2022-03-02 09:20:00|5505|5503|5490|5489|5517|5515|5489|5487|76137
1646213100000|2022-03-02 09:25:00|5489|5488|5513|5511|5513|5511|5482|5481|63985
1646213400000|2022-03-02 09:30:00|5512|5510|5527|5525|5555|5552|5509|5508|123533
1646213700000|2022-03-02 09:35:00|5528|5526|5554|5553|5555|5553|5516|5513|75754
1646214000000|2022-03-02 09:40:00|5553|5552|5573|5572|5581|5579|5548|5547|66756
1646214300000|2022-03-02 09:45:00|5574|5573|5619|5618|5624|5622|5572|5571|74262
1646214600000|2022-03-02 09:50:00|5620|5619|5615|5613|5631|5630|5609|5608|139972
1646214900000|2022-03-02 09:55:00|5616|5614|5610|5608|5624|5623|5607|5605|78594
1646215200000|2022-03-02 10:00:00|5609|5607|5595|5593|5611|5610|5593|5591|57706
1646215500000|2022-03-02 10:05:00|5596|5594|5611|5609|5614|5613|5588|5587|86106
1646215800000|2022-03-02 10:10:00|5610|5608|5620|5619|5620|5619|5601|5599|61370
1646216100000|2022-03-02 10:15:00|5619|5618|5628|5627|5639|5637|5613|5612|72376
1646216400000|2022-03-02 10:20:00|5629|5626|5630|5629|5638|5636|5626|5625|47219
1646216700000|2022-03-02 10:25:00|5629|5628|5634|5632|5637|5635|5624|5623|34215
1646217000000|2022-03-02 10:30:00|5633|5631|5640|5639|5648|5646|5625|5624|63791
1646217300000|2022-03-02 10:35:00|5639|5638|5636|5635|5642|5641|5626|5625|59576
1646217600000|2022-03-02 10:40:00|5635|5634|5641|5640|5645|5643|5628|5627|75228
1646217900000|2022-03-02 10:45:00|5642|5641|5620|5618|5644|5642|5619|5617|58930
1646218200000|2022-03-02 10:50:00|5619|5617|5608|5606|5622|5621|5603|5601|75802
1646218500000|2022-03-02 10:55:00|5609|5607|5628|5627|5630|5629|5608|5607|67127
1646218800000|2022-03-02 11:00:00|5627|5626|5627|5626|5634|5632|5619|5618|54883
1646219100000|2022-03-02 11:05:00|5626|5625|5638|5637|5644|5643|5626|5625|56874
1646219400000|2022-03-02 11:10:00|5639|5638|5640|5638|5649|5648|5637|5636|50559
1646219700000|2022-03-02 11:15:00|5639|5637|5643|5642|5648|5646|5633|5632|50462
1646220000000|2022-03-02 11:20:00|5644|5643|5644|5642|5644|5643|5632|5630|50305
1646220300000|2022-03-02 11:25:00|5643|5641|5681|5680|5684|5683|5642|5641|82061
1646220600000|2022-03-02 11:30:00|5680|5679|5693|5691|5703|5701|5674|5672|124682
1646220900000|2022-03-02 11:35:00|5694|5692|5681|5680|5699|5698|5679|5677|91149
1646221200000|2022-03-02 11:40:00|5680|5679|5685|5684|5691|5689|5668|5667|89904
1646221500000|2022-03-02 11:45:00|5686|5685|5679|5678|5696|5695|5678|5677|51986
1646221800000|2022-03-02 11:50:00|5680|5679|5681|5680|5685|5684|5671|5669|48941
1646222100000|2022-03-02 11:55:00|5680|5679|5686|5684|5688|5686|5676|5675|36361
1646222400000|2022-03-02 12:00:00|5685|5681|5691|5689|5692|5691|5678|5677|35970
1646222700000|2022-03-02 12:05:00|5690|5688|5687|5686|5694|5693|5684|5682|29079
1646223000000|2022-03-02 12:10:00|5688|5687|5697|5696|5699|5698|5687|5685|49850
1646223300000|2022-03-02 12:15:00|5698|5695|5705|5703|5717|5716|5697|5695|41168
1646223600000|2022-03-02 12:20:00|5704|5704|5703|5701|5704|5704|5687|5686|49632
1646223900000|2022-03-02 12:25:00|5702|5702|5688|5686|5704|5702|5684|5683|61352
1646224200000|2022-03-02 12:30:00|5687|5687|5659|5657|5688|5687|5654|5652|110778
1646224500000|2022-03-02 12:35:00|5660|5658|5680|5678|5680|5679|5658|5657|102170
1646224800000|2022-03-02 12:40:00|5679|5677|5689|5687|5698|5696|5676|5675|67320
1646225100000|2022-03-02 12:45:00|5690|5688|5708|5706|5710|5709|5689|5688|48551
1646225400000|2022-03-02 12:50:00|5709|5707|5718|5717|5723|5721|5705|5704|61454
1646225700000|2022-03-02 12:55:00|5719|5718|5730|5728|5733|5731|5714|5713|58732
1646226000000|2022-03-02 13:00:00|5731|5729|5729|5727|5735|5733|5711|5710|77929
1646226300000|2022-03-02 13:05:00|5728|5728|5724|5723|5740|5739|5717|5716|87673
1646226600000|2022-03-02 13:10:00|5725|5724|5721|5720|5730|5729|5721|5720|59530
1646226900000|2022-03-02 13:15:00|5722|5721|5704|5703|5727|5725|5703|5701|65094
1646227200000|2022-03-02 13:20:00|5705|5704|5694|5693|5715|5713|5694|5693|51654
1646227500000|2022-03-02 13:25:00|5693|5692|5692|5691|5700|5699|5686|5685|65663
1646227800000|2022-03-02 13:30:00|5691|5690|5664|5663|5697|5696|5661|5660|83720
1646228100000|2022-03-02 13:35:00|5663|5662|5671|5670|5677|5675|5662|5661|69930
1646228400000|2022-03-02 13:40:00|5672|5669|5668|5666|5674|5673|5661|5659|62622
1646228700000|2022-03-02 13:45:00|5667|5667|5652|5650|5675|5673|5649|5647|74876
1646229000000|2022-03-02 13:50:00|5653|5651|5674|5673|5676|5674|5653|5651|69745
1646229300000|2022-03-02 13:55:00|5675|5674|5685|5684|5690|5688|5673|5671|70523
1646229600000|2022-03-02 14:00:00|5684|5683|5679|5678|5686|5685|5674|5672|73335
1646229900000|2022-03-02 14:05:00|5680|5679|5675|5674|5687|5685|5674|5673|62285
1646230200000|2022-03-02 14:10:00|5676|5675|5662|5661|5678|5677|5656|5654|41541
1646230500000|2022-03-02 14:15:00|5663|5662|5668|5667|5673|5672|5657|5655|71723
1646230800000|2022-03-02 14:20:00|5667|5666|5675|5673|5679|5677|5666|5665|56164
1646231100000|2022-03-02 14:25:00|5674|5674|5672|5671|5680|5678|5666|5664|62927
1646231400000|2022-03-02 14:30:00|5673|5672|5673|5672|5677|5676|5665|5663|65477
1646231700000|2022-03-02 14:35:00|5674|5673|5685|5683|5687|5685|5668|5666|95470
1646232000000|2022-03-02 14:40:00|5684|5682|5687|5686|5694|5692|5683|5682|94297
1646232300000|2022-03-02 14:45:00|5688|5687|5707|5706|5709|5707|5686|5685|102078
1646232600000|2022-03-02 14:50:00|5708|5707|5699|5697|5713|5712|5695|5694|81473
1646232900000|2022-03-02 14:55:00|5698|5698|5695|5694|5703|5702|5677|5675|56583
1646233200000|2022-03-02 15:00:00|5696|5695|5710|5708|5711|5710|5696|5694|82114
1646233500000|2022-03-02 15:05:00|5709|5709|5682|5680|5709|5709|5673|5672|80948
1646233800000|2022-03-02 15:10:00|5683|5681|5689|5688|5697|5696|5679|5677|56048
1646234100000|2022-03-02 15:15:00|5688|5687|5676|5675|5690|5689|5666|5664|243137
1646234400000|2022-03-02 15:20:00|5677|5676|5668|5666|5692|5690|5666|5665|148600
1646234700000|2022-03-02 15:25:00|5669|5667|5667|5665|5685|5683|5658|5657|122638
1646235000000|2022-03-02 15:30:00|5666|5664|5688|5687|5692|5691|5659|5658|127070
1646235300000|2022-03-02 15:35:00|5689|5688|5689|5688|5697|5696|5683|5682|64151
1646235600000|2022-03-02 15:40:00|5690|5689|5682|5680|5692|5690|5677|5675|54788
1646235900000|2022-03-02 15:45:00|5681|5681|5695|5693|5698|5697|5673|5671|70548
1646236200000|2022-03-02 15:50:00|5694|5692|5682|5680|5697|5696|5680|5679|65926
1646236500000|2022-03-02 15:55:00|5683|5681|5691|5690|5700|5699|5681|5680|63085
1646236800000|2022-03-02 16:00:00|5692|5691|5743|5742|5750|5749|5683|5682|194421
1646237100000|2022-03-02 16:05:00|5742|5741|5732|5731|5757|5755|5732|5730|177552
1646237400000|2022-03-02 16:10:00|5733|5732|5759|5757|5762|5761|5733|5731|93701
1646237700000|2022-03-02 16:15:00|5760|5758|5769|5767|5771|5769|5754|5752|91673
1646238000000|2022-03-02 16:20:00|5770|5768|5738|5737|5770|5769|5729|5728|116991
1646238300000|2022-03-02 16:25:00|5739|5738|5729|5726|5764|5763|5729|5726|113893
1646294400000|2022-03-03 08:00:00|5747|5735|5718|5715|5747|5736|5670|5665|102921
1646294700000|2022-03-03 08:05:00|5719|5716|5709|5708|5729|5726|5703|5700|63955
1646295000000|2022-03-03 08:10:00|5708|5707|5683|5681|5712|5710|5667|5665|72550
1646295300000|2022-03-03 08:15:00|5682|5680|5672|5669|5703|5700|5670|5667|92253
1646295600000|2022-03-03 08:20:00|5673|5670|5678|5676|5696|5693|5662|5660|100010
1646295900000|2022-03-03 08:25:00|5679|5677|5653|5650|5693|5690|5652|5650|66076
1646296200000|2022-03-03 08:30:00|5652|5651|5640|5639|5667|5664|5634|5633|90372
1646296500000|2022-03-03 08:35:00|5641|5640|5618|5617|5645|5643|5608|5606|57746
1646296800000|2022-03-03 08:40:00|5619|5618|5600|5598|5621|5619|5589|5587|68736
1646297100000|2022-03-03 08:45:00|5599|5597|5598|5597|5604|5602|5583|5582|78286
1646297400000|2022-03-03 08:50:00|5599|5598|5609|5608|5612|5610|5593|5592|84340
1646297700000|2022-03-03 08:55:00|5608|5607|5607|5606|5609|5608|5593|5591|59317
1646298000000|2022-03-03 09:00:00|5608|5607|5593|5592|5616|5614|5589|5587|48906
1646298300000|2022-03-03 09:05:00|5594|5593|5587|5585|5611|5609|5586|5585|59594
1646298600000|2022-03-03 09:10:00|5588|5586|5589|5587|5608|5606|5583|5582|67670
1646298900000|2022-03-03 09:15:00|5590|5588|5590|5588|5602|5601|5576|5575|80982
1646299200000|2022-03-03 09:20:00|5589|5589|5564|5562|5593|5592|5563|5562|70323
1646299500000|2022-03-03 09:25:00|5565|5563|5569|5568|5582|5581|5563|5562|63804
1646299800000|2022-03-03 09:30:00|5570|5569|5586|5585|5589|5587|5566|5564|59338
1646300100000|2022-03-03 09:35:00|5585|5584|5583|5581|5595|5594|5579|5577|71063
1646300400000|2022-03-03 09:40:00|5584|5582|5594|5593|5599|5598|5584|5582|64544
1646300700000|2022-03-03 09:45:00|5595|5594|5601|5600|5604|5603|5591|5590|48638
1646301000000|2022-03-03 09:50:00|5602|5601|5594|5592|5609|5607|5591|5589|92195
1646301300000|2022-03-03 09:55:00|5593|5593|5588|5587|5594|5593|5580|5579|59355
1646301600000|2022-03-03 10:00:00|5587|5586|5590|5589|5597|5596|5579|5578|54125
1646301900000|2022-03-03 10:05:00|5591|5588|5569|5568|5591|5589|5567|5566|44961
1646302200000|2022-03-03 10:10:00|5568|5567|5570|5568|5579|5578|5564|5562|45517
1646302500000|2022-03-03 10:15:00|5569|5567|5563|5561|5573|5572|5562|5560|31891
1646302800000|2022-03-03 10:20:00|5564|5562|5554|5552|5570|5568|5551|5550|73146
1646303100000|2022-03-03 10:25:00|5555|5553|5550|5548|5561|5560|5546|5544|75954
1646303400000|2022-03-03 10:30:00|5549|5549|5548|5547|5555|5553|5537|5536|72775
1646303700000|2022-03-03 10:35:00|5547|5546|5549|5548|5556|5554|5543|5542|71643
1646304000000|2022-03-03 10:40:00|5550|5549|5541|5540|5559|5558|5541|5540|64960
1646304300000|2022-03-03 10:45:00|5542|5541|5543|5542|5548|5546|5532|5531|60069
1646304600000|2022-03-03 10:50:00|5544|5543|5532|5531|5545|5543|5529|5528|62462
1646304900000|2022-03-03 10:55:00|5533|5532|5531|5530|5539|5537|5529|5528|38332
1646305200000|2022-03-03 11:00:00|5530|5529|5514|5513|5532|5531|5514|5512|59222
1646305500000|2022-03-03 11:05:00|5515|5512|5509|5507|5516|5515|5501|5500|105250
1646305800000|2022-03-03 11:10:00|5508|5506|5514|5513|5523|5521|5503|5501|51945
1646306100000|2022-03-03 11:15:00|5515|5512|5506|5505|5518|5517|5506|5505|45339
1646306400000|2022-03-03 11:20:00|5505|5504|5525|5524|5537|5536|5505|5503|52018
1646306700000|2022-03-03 11:25:00|5524|5523|5510|5509|5525|5523|5505|5504|73613
1646307000000|2022-03-03 11:30:00|5509|5508|5507|5506|5515|5513|5507|5506|61245
1646307300000|2022-03-03 11:35:00|5508|5505|5505|5504|5508|5506|5502|5501|58455
1646307600000|2022-03-03 11:40:00|5504|5503|5506|5505|5511|5510|5501|5500|34168
1646307900000|2022-03-03 11:45:00|5505|5504|5494|5493|5506|5505|5491|5490|177853
1646308200000|2022-03-03 11:50:00|5493|5492|5515|5513|5515|5514|5488|5487|76435
1646308500000|2022-03-03 11:55:00|5514|5514|5511|5510|5518|5517|5506|5504|40670
1646308800000|2022-03-03 12:00:00|5512|5511|5510|5508|5517|5514|5504|5501|46329
1646309100000|2022-03-03 12:05:00|5509|5507|5535|5533|5557|5555|5505|5504|133788
1646309400000|2022-03-03 12:10:00|5534|5532|5544|5543|5549|5548|5530|5529|57844
1646309700000|2022-03-03 12:15:00|5543|5542|5537|5536|5546|5545|5533|5531|34307
1646310000000|2022-03-03 12:20:00|5536|5535|5537|5535|5545|5544|5534|5533|35538
1646310300000|2022-03-03 12:25:00|5538|5536|5539|5537|5558|5557|5537|5536|49719
1646310600000|2022-03-03 12:30:00|5538|5538|5543|5541|5547|5546|5537|5535|39222
1646310900000|2022-03-03 12:35:00|5542|5540|5530|5529|5550|5549|5529|5528|26531
1646311200000|2022-03-03 12:40:00|5529|5528|5529|5527|5539|5538|5524|5522|35986
1646311500000|2022-03-03 12:45:00|5528|5526|5522|5521|5529|5527|5515|5514|39106
1646311800000|2022-03-03 12:50:00|5523|5520|5520|5519|5525|5524|5515|5514|42921
1646312100000|2022-03-03 12:55:00|5521|5520|5535|5534|5535|5534|5521|5519|46655
1646312400000|2022-03-03 13:00:00|5536|5535|5527|5526|5540|5539|5526|5525|28974
1646312700000|2022-03-03 13:05:00|5526|5525|5537|5536|5539|5537|5521|5520|32061
1646313000000|2022-03-03 13:10:00|5536|5535|5539|5538|5542|5540|5530|5528|36252
1646313300000|2022-03-03 13:15:00|5538|5537|5541|5539|5543|5541|5533|5532|34689
1646313600000|2022-03-03 13:20:00|5540|5540|5539|5537|5541|5540|5532|5531|29157
1646313900000|2022-03-03 13:25:00|5538|5536|5545|5543|5549|5548|5535|5534|43666
1646314200000|2022-03-03 13:30:00|5544|5542|5541|5540|5550|5548|5537|5536|46619
1646314500000|2022-03-03 13:35:00|5542|5539|5533|5532|5542|5541|5527|5526|40999
1646314800000|2022-03-03 13:40:00|5534|5533|5544|5543|5545|5543|5533|5532|37652
1646315100000|2022-03-03 13:45:00|5545|5544|5540|5538|5551|5550|5540|5538|77844
1646315400000|2022-03-03 13:50:00|5539|5537|5564|5562|5566|5564|5534|5532|142702
1646315700000|2022-03-03 13:55:00|5563|5561|5579|5578|5586|5585|5558|5557|113408
1646316000000|2022-03-03 14:00:00|5578|5577|5595|5594|5614|5613|5574|5572|89317
1646316300000|2022-03-03 14:05:00|5594|5593|5566|5564|5594|5593|5561|5560|82773
1646316600000|2022-03-03 14:10:00|5565|5565|5562|5560|5576|5575|5559|5557|64902
1646316900000|2022-03-03 14:15:00|5561|5559|5569|5567|5569|5568|5556|5555|45585
1646317200000|2022-03-03 14:20:00|5568|5568|5563|5561|5576|5575|5560|5558|46335
1646317500000|2022-03-03 14:25:00|5564|5562|5567|5565|5575|5574|5561|5560|52282
1646317800000|2022-03-03 14:30:00|5568|5566|5560|5558|5577|5576|5558|5556|59871
1646318100000|2022-03-03 14:35:00|5559|5557|5548|5547|5563|5562|5542|5540|63735
1646318400000|2022-03-03 14:40:00|5547|5546|5554|5553|5556|5555|5544|5542|44959
1646318700000|2022-03-03 14:45:00|5553|5552|5554|5553|5562|5561|5546|5545|55838
1646319000000|2022-03-03 14:50:00|5555|5554|5545|5544|5562|5561|5540|5539|73733
1646319300000|2022-03-03 14:55:00|5544|5543|5558|5557|5564|5563|5544|5543|57509
1646319600000|2022-03-03 15:00:00|5559|5558|5535|5534|5561|5560|5532|5531|93244
1646319900000|2022-03-03 15:05:00|5536|5535|5539|5538|5540|5539|5529|5528|62353
1646320200000|2022-03-03 15:10:00|5538|5537|5546|5545|5549|5547|5530|5528|77604
1646320500000|2022-03-03 15:15:00|5547|5544|5531|5530|5548|5546|5523|5522|67657
1646320800000|2022-03-03 15:20:00|5532|5531|5520|5518|5537|5536|5518|5517|99523
1646321100000|2022-03-03 15:25:00|5519|5517|5551|5549|5553|5552|5517|5516|63574
1646321400000|2022-03-03 15:30:00|5550|5548|5531|5529|5551|5548|5529|5528|55223
1646321700000|2022-03-03 15:35:00|5530|5530|5519|5518|5538|5536|5513|5512|41640
1646322000000|2022-03-03 15:40:00|5520|5519|5506|5505|5521|5520|5505|5503|77712
1646322300000|2022-03-03 15:45:00|5507|5504|5528|5526|5534|5533|5506|5504|68902
1646322600000|2022-03-03 15:50:00|5527|5525|5514|5512|5527|5525|5512|5510|42064
1646322900000|2022-03-03 15:55:00|5515|5513|5509|5508|5518|5517|5509|5507|53814
1646323200000|2022-03-03 16:00:00|5508|5507|5506|5505|5512|5511|5504|5503|62254
1646323500000|2022-03-03 16:05:00|5507|5506|5509|5508|5515|5514|5495|5494|110409
1646323800000|2022-03-03 16:10:00|5508|5507|5497|5496|5512|5511|5490|5488|77538
1646324100000|2022-03-03 16:15:00|5496|5495|5491|5489|5502|5500|5484|5482|140699
1646324400000|2022-03-03 16:20:00|5492|5490|5511|5510|5520|5518|5491|5490|125615
1646324700000|2022-03-03 16:25:00|5510|5509|5497|5495|5520|5519|5496|5494|89137
1646380800000|2022-03-04 08:00:00|5437|5436|5404|5400|5437|5436|5391|5388|245475
1646381100000|2022-03-04 08:05:00|5402|5399|5401|5399|5412|5410|5388|5385|80473
1646381400000|2022-03-04 08:10:00|5400|5398|5397|5394|5433|5430|5385|5382|94675
1646381700000|2022-03-04 08:15:00|5396|5393|5352|5350|5396|5393|5351|5350|85373
1646382000000|2022-03-04 08:20:00|5351|5349|5342|5340|5369|5365|5342|5340|62112
1646382300000|2022-03-04 08:25:00|5341|5341|5324|5322|5347|5344|5314|5312|43091
1646382600000|2022-03-04 08:30:00|5323|5321|5299|5298|5324|5322|5295|5293|82917
1646382900000|2022-03-04 08:35:00|5300|5299|5281|5279|5316|5315|5281|5278|66040
1646383200000|2022-03-04 08:40:00|5282|5280|5306|5304|5308|5307|5277|5276|80257
1646383500000|2022-03-04 08:45:00|5307|5305|5311|5310|5321|5319|5299|5297|110218
1646383800000|2022-03-04 08:50:00|5312|5311|5302|5300|5319|5317|5294|5292|63071
1646384100000|2022-03-04 08:55:00|5303|5301|5293|5292|5310|5309|5292|5291|132566
1646384400000|2022-03-04 09:00:00|5292|5291|5289|5287|5316|5315|5288|5287|66170
1646384700000|2022-03-04 09:05:00|5288|5286|5283|5282|5295|5294|5280|5279|80149
1646385000000|2022-03-04 09:10:00|5284|5283|5288|5287|5296|5295|5279|5277|80820
1646385300000|2022-03-04 09:15:00|5289|5288|5287|5285|5293|5292|5283|5281|56318
1646385600000|2022-03-04 09:20:00|5288|5286|5258|5256|5288|5287|5247|5246|104807
1646385900000|2022-03-04 09:25:00|5257|5255|5283|5281|5285|5284|5247|5246|97200
1646386200000|2022-03-04 09:30:00|5282|5280|5276|5274|5303|5301|5276|5274|120444
1646386500000|2022-03-04 09:35:00|5275|5273|5243|5242|5276|5275|5240|5238|155792
1646386800000|2022-03-04 09:40:00|5244|5243|5263|5262|5268|5267|5231|5229|144441
1646387100000|2022-03-04 09:45:00|5262|5261|5258|5257|5275|5273|5258|5257|85658
1646387400000|2022-03-04 09:50:00|5259|5256|5231|5230|5264|5263|5229|5228|65776
1646387700000|2022-03-04 09:55:00|5232|5231|5224|5223|5234|5232|5207|5205|123062
1646388000000|2022-03-04 10:00:00|5223|5222|5237|5235|5242|5241|5218|5216|128251
1646388300000|2022-03-04 10:05:00|5236|5234|5220|5219|5244|5242|5219|5218|59036
1646388600000|2022-03-04 10:10:00|5221|5220|5231|5229|5241|5239|5218|5216|52128
1646388900000|2022-03-04 10:15:00|5230|5228|5235|5233|5249|5248|5229|5227|51324
1646389200000|2022-03-04 10:20:00|5234|5232|5259|5258|5260|5259|5225|5223|88023
1646389500000|2022-03-04 10:25:00|5260|5257|5284|5283|5289|5287|5252|5251|105981
1646389800000|2022-03-04 10:30:00|5285|5284|5264|5262|5285|5284|5261|5260|58801
1646390100000|2022-03-04 10:35:00|5265|5263|5270|5269|5277|5275|5262|5261|85040
1646390400000|2022-03-04 10:40:00|5271|5270|5257|5255|5273|5272|5255|5254|63028
1646390700000|2022-03-04 10:45:00|5258|5256|5242|5241|5258|5256|5240|5239|93387
1646391000000|2022-03-04 10:50:00|5243|5242|5235|5234|5246|5245|5229|5228|166716
1646391300000|2022-03-04 10:55:00|5236|5235|5228|5227|5249|5247|5227|5226|143903
1646391600000|2022-03-04 11:00:00|5227|5226|5225|5222|5228|5227|5208|5206|73195
1646391900000|2022-03-04 11:05:00|5224|5221|5220|5219|5235|5234|5217|5215|67504
1646392200000|2022-03-04 11:10:00|5219|5218|5207|5206|5220|5218|5206|5205|53453
1646392500000|2022-03-04 11:15:00|5206|5205|5225|5224|5229|5228|5205|5204|35969
1646392800000|2022-03-04 11:20:00|5226|5225|5253|5252|5254|5252|5219|5217|116405
1646393100000|2022-03-04 11:25:00|5254|5253|5264|5262|5265|5264|5249|5248|39096
1646393400000|2022-03-04 11:30:00|5263|5261|5277|5275|5279|5278|5258|5257|38571
1646393700000|2022-03-04 11:35:00|5278|5276|5256|5254|5278|5277|5252|5250|40695
1646394000000|2022-03-04 11:40:00|5255|5255|5250|5249|5258|5257|5246|5245|40203
1646394300000|2022-03-04 11:45:00|5249|5248|5252|5250|5257|5256|5242|5241|38066
1646394600000|2022-03-04 11:50:00|5251|5251|5252|5251|5264|5262|5248|5247|60414
1646394900000|2022-03-04 11:55:00|5253|5250|5239|5237|5253|5251|5228|5227|28580
1646395200000|2022-03-04 12:00:00|5235|5238|5238|5237|5241|5240|5224|5222|120078
1646395500000|2022-03-04 12:05:00|5237|5236|5220|5218|5238|5236|5218|5217|30683
1646395800000|2022-03-04 12:10:00|5219|5219|5212|5211|5226|5224|5210|5208|32411
1646396100000|2022-03-04 12:15:00|5211|5210|5220|5218|5224|5222|5211|5210|35755
1646396400000|2022-03-04 12:20:00|5221|5219|5215|5214|5224|5222|5213|5212|18546
1646396700000|2022-03-04 12:25:00|5216|5215|5206|5205|5218|5217|5201|5200|63498
1646397000000|2022-03-04 12:30:00|5207|5206|5210|5209|5215|5213|5202|5201|29191
1646397300000|2022-03-04 12:35:00|5209|5208|5221|5219|5228|5227|5209|5207|72768
1646397600000|2022-03-04 12:40:00|5220|5218|5233|5231|5235|5233|5216|5214|45599
1646397900000|2022-03-04 12:45:00|5234|5232|5244|5242|5246|5245|5233|5231|40008
1646398200000|2022-03-04 12:50:00|5243|5243|5225|5224|5246|5245|5221|5220|32978
1646398500000|2022-03-04 12:55:00|5224|5223|5241|5240|5241|5240|5223|5222|34619
1646398800000|2022-03-04 13:00:00|5240|5239|5226|5224|5243|5242|5222|5220|43713
1646399100000|2022-03-04 13:05:00|5227|5225|5222|5220|5233|5232|5218|5217|47434
1646399400000|2022-03-04 13:10:00|5221|5219|5222|5221|5228|5226|5218|5216|50857
1646399700000|2022-03-04 13:15:00|5223|5222|5203|5202|5224|5222|5203|5201|48180
1646400000000|2022-03-04 13:20:00|5204|5203|5197|5195|5212|5211|5195|5194|151277
1646400300000|2022-03-04 13:25:00|5196|5194|5205|5203|5207|5205|5190|5189|54979
1646400600000|2022-03-04 13:30:00|5206|5204|5214|5213|5226|5224|5205|5204|72111
1646400900000|2022-03-04 13:35:00|5215|5212|5191|5189|5215|5213|5188|5187|53083
1646401200000|2022-03-04 13:40:00|5192|5190|5180|5178|5195|5193|5176|5175|65937
1646401500000|2022-03-04 13:45:00|5181|5179|5171|5169|5190|5189|5169|5168|41299
1646401800000|2022-03-04 13:50:00|5170|5171|5187|5186|5189|5187|5170|5168|51698
1646402100000|2022-03-04 13:55:00|5186|5185|5200|5198|5200|5198|5184|5183|54065
1646402400000|2022-03-04 14:00:00|5199|5197|5197|5196|5206|5205|5194|5192|39744
1646402700000|2022-03-04 14:05:00|5198|5195|5188|5187|5201|5200|5187|5185|37670
1646403000000|2022-03-04 14:10:00|5189|5186|5193|5192|5202|5200|5183|5182|44087
1646403300000|2022-03-04 14:15:00|5194|5193|5208|5207|5213|5212|5193|5191|44565
1646403600000|2022-03-04 14:20:00|5207|5206|5205|5204|5221|5219|5205|5204|37263
1646403900000|2022-03-04 14:25:00|5204|5203|5210|5209|5216|5214|5203|5202|36794
1646404200000|2022-03-04 14:30:00|5211|5210|5195|5193|5218|5217|5189|5188|89214
1646404500000|2022-03-04 14:35:00|5194|5192|5176|5174|5198|5197|5175|5173|73146
1646404800000|2022-03-04 14:40:00|5177|5175|5170|5168|5183|5182|5169|5168|67621
1646405100000|2022-03-04 14:45:00|5171|5169|5137|5136|5172|5170|5136|5134|112083
1646405400000|2022-03-04 14:50:00|5136|5135|5157|5156|5161|5160|5133|5131|106704
1646405700000|2022-03-04 14:55:00|5158|5157|5173|5171|5183|5182|5151|5150|86752
1646406000000|2022-03-04 15:00:00|5172|5172|5166|5165|5185|5183|5164|5162|65980
1646406300000|2022-03-04 15:05:00|5165|5164|5150|5149|5169|5167|5150|5149|85584
1646406600000|2022-03-04 15:10:00|5151|5150|5144|5143|5154|5153|5142|5141|43250
1646406900000|2022-03-04 15:15:00|5145|5144|5134|5132|5148|5146|5133|5132|98287
1646407200000|2022-03-04 15:20:00|5135|5133|5136|5135|5152|5150|5133|5132|90680
1646407500000|2022-03-04 15:25:00|5135|5134|5148|5146|5150|5149|5135|5134|66811
1646407800000|2022-03-04 15:30:00|5147|5147|5149|5148|5155|5154|5140|5138|72629
1646408100000|2022-03-04 15:35:00|5150|5149|5171|5169|5177|5175|5146|5145|56855
1646408400000|2022-03-04 15:40:00|5170|5170|5163|5161|5174|5172|5160|5159|70407
1646408700000|2022-03-04 15:45:00|5162|5162|5159|5158|5172|5171|5151|5149|89806
1646409000000|2022-03-04 15:50:00|5158|5157|5159|5157|5162|5160|5153|5152|50191
1646409300000|2022-03-04 15:55:00|5158|5158|5146|5144|5159|5158|5145|5144|74637
1646409600000|2022-03-04 16:00:00|5147|5145|5144|5142|5150|5149|5140|5139|59187
1646409900000|2022-03-04 16:05:00|5143|5143|5142|5141|5148|5146|5136|5135|55722
1646410200000|2022-03-04 16:10:00|5141|5140|5154|5152|5155|5154|5133|5131|75750
1646410500000|2022-03-04 16:15:00|5153|5151|5161|5160|5166|5165|5151|5150|82171
1646410800000|2022-03-04 16:20:00|5160|5159|5178|5176|5180|5179|5151|5150|106060
1646411100000|2022-03-04 16:25:00|5177|5175|5172|5169|5180|5179|5161|5160|114649
1646640000000|2022-03-07 08:00:00|4920|4914|4787|4783|4920|4919.5|4786|4782|278182
1646640300000|2022-03-07 08:05:00|4787.5|4783.5|4826.5|4824.5|4832.5|4829|4769.5|4766|214137
1646640600000|2022-03-07 08:10:00|4827.5|4825|4810.5|4808|4830.5|4829.5|4782.5|4780|186057
1646640900000|2022-03-07 08:15:00|4809.5|4807|4796.5|4794|4839|4838|4786|4782.5|160947
1646641200000|2022-03-07 08:20:00|4796|4793.5|4769|4766.5|4809|4807|4762|4760|191023
1646641500000|2022-03-07 08:25:00|4768.5|4767|4758|4756|4780.5|4779|4745|4743|135626
1646641800000|2022-03-07 08:30:00|4757.5|4756.5|4752|4751|4757.5|4756.5|4723.5|4722|171373
1646642100000|2022-03-07 08:35:00|4751.5|4750.5|4761|4760|4793|4792|4749.5|4747.5|129071
1646642400000|2022-03-07 08:40:00|4761.5|4760.5|4760|4759|4775.5|4774.5|4745|4743.5|139179
1646642700000|2022-03-07 08:45:00|4759.5|4758.5|4759|4757.5|4773.5|4772.5|4744.5|4744|169603
1646643000000|2022-03-07 08:50:00|4758.5|4757|4782.5|4781|4788|4787|4744.5|4744|179081
1646643300000|2022-03-07 08:55:00|4782|4780.5|4806.5|4805.5|4816.5|4814|4773.5|4771.5|98299
1646643600000|2022-03-07 09:00:00|4807|4806.5|4804|4802.5|4820|4819.5|4796|4794.5|111964
1646643900000|2022-03-07 09:05:00|4804.5|4803|4852|4850.5|4860|4859|4804|4803|125544
1646644200000|2022-03-07 09:10:00|4851|4851|4863|4861.5|4873.5|4872.5|4848.5|4847|183367
1646644500000|2022-03-07 09:15:00|4863.5|4862|4865|4864|4873.5|4872|4837.5|4836|126871
1646644800000|2022-03-07 09:20:00|4865.5|4864.5|4864.5|4863|4883|4881.5|4855|4854|99374
1646645100000|2022-03-07 09:25:00|4865|4863.5|4867|4865.5|4880.5|4879.5|4858.5|4857.5|95501
1646645400000|2022-03-07 09:30:00|4866.5|4865|4855|4854|4876.5|4875|4844|4842|134117
1646645700000|2022-03-07 09:35:00|4854.5|4853.5|4833.5|4832.5|4859|4858|4832|4830.5|106056
1646646000000|2022-03-07 09:40:00|4833|4832|4848.5|4847.5|4860|4858.5|4820|4818.5|77571
1646646300000|2022-03-07 09:45:00|4849|4848|4829|4828.5|4849.5|4849|4813.5|4812.5|86722
1646646600000|2022-03-07 09:50:00|4829.5|4828|4851.5|4850.5|4853|4851.5|4820|4819|69361
1646646900000|2022-03-07 09:55:00|4852|4851|4863.5|4862|4867.5|4864.5|4841|4840|116342
1646647200000|2022-03-07 10:00:00|4864|4862.5|4861.5|4860.5|4877.5|4876|4854|4853|53241
1646647500000|2022-03-07 10:05:00|4861|4860|4855.5|4854|4862.5|4862|4835.5|4834.5|56839
1646647800000|2022-03-07 10:10:00|4855|4854.5|4881|4880|4885|4884|4846.5|4845.5|58200
1646648100000|2022-03-07 10:15:00|4880|4879.5|4884|4883|4895.5|4894|4871.5|4870.5|58643
1646648400000|2022-03-07 10:20:00|4884.5|4883.5|4891|4890|4901.5|4901|4880.5|4879.5|59396
1646648700000|2022-03-07 10:25:00|4890.5|4889.5|4859.5|4858.5|4898.5|4897.5|4857.5|4856|92999
1646649000000|2022-03-07 10:30:00|4859|4858|4852|4851|4865.5|4865|4851.5|4850|96301
1646649300000|2022-03-07 10:35:00|4851.5|4850.5|4832|4831|4856.5|4855.5|4831|4830.5|85151
1646649600000|2022-03-07 10:40:00|4832.5|4831.5|4849.5|4848|4850.5|4849.5|4827.5|4826.5|84507
1646649900000|2022-03-07 10:45:00|4850|4848.5|4846|4845|4854.5|4853.5|4831|4829|74878
1646650200000|2022-03-07 10:50:00|4846.5|4845.5|4866|4864.5|4869.5|4868.5|4843|4842|55285
1646650500000|2022-03-07 10:55:00|4866.5|4865|4860|4859|4887|4885.5|4859|4858|70720
1646650800000|2022-03-07 11:00:00|4860.5|4858.5|4858.5|4857|4878.5|4877|4854.5|4853|93169
1646651100000|2022-03-07 11:05:00|4859|4857.5|4862|4860.5|4863|4861.5|4845.5|4844|69331
1646651400000|2022-03-07 11:10:00|4861.5|4860|4886|4885|4887|4886|4859|4858.5|64097
1646651700000|2022-03-07 11:15:00|4886.5|4885.5|4889.5|4888.5|4892.5|4890.5|4853.5|4852|107993
1646652000000|2022-03-07 11:20:00|4890|4889|4912.5|4911|4919.5|4917.5|4882|4880|78515
1646652300000|2022-03-07 11:25:00|4912|4910.5|4881.5|4880|4919|4916.5|4881|4880|42825
1646652600000|2022-03-07 11:30:00|4882|4880.5|4889.5|4888|4900|4899|4881.5|4880|43001
1646652900000|2022-03-07 11:35:00|4889|4887.5|4879.5|4878|4901.5|4899.5|4876|4875|60756
1646653200000|2022-03-07 11:40:00|4879|4877.5|4886.5|4885|4902.5|4900.5|4877|4875.5|53242
1646653500000|2022-03-07 11:45:00|4887|4885.5|4916|4914.5|4916.5|4915.5|4886.5|4885|55323
1646653800000|2022-03-07 11:50:00|4916.5|4915|4923.5|4922|4929|4928|4911.5|4910|52461
1646654100000|2022-03-07 11:55:00|4923|4922.5|4937.5|4936.5|4946|4944|4922.5|4921.5|62962
1646654400000|2022-03-07 12:00:00|4937|4936|4949.5|4948|4955|4953|4926|4925|114214
1646654700000|2022-03-07 12:05:00|4949|4947.5|4941.5|4940|4953|4951|4926|4925|76659
1646655000000|2022-03-07 12:10:00|4941|4939.5|4945.5|4944|4950|4948.5|4935|4934|62906
1646655300000|2022-03-07 12:15:00|4946|4944.5|4971|4970|4976.5|4974.5|4936.5|4936|74009
1646655600000|2022-03-07 12:20:00|4970|4969.5|4968.5|4967|4984|4982|4958|4956|121755
1646655900000|2022-03-07 12:25:00|4969|4967.5|4957|4955|4976.5|4975|4951.5|4950|128666
1646656200000|2022-03-07 12:30:00|4957.5|4955.5|4960.5|4960|4967.5|4966.5|4951.5|4950|109031
1646656500000|2022-03-07 12:35:00|4961|4959.5|4964.5|4964|4973|4972.5|4947|4946|158021
1646656800000|2022-03-07 12:40:00|4964|4963.5|4956.5|4955|4965|4964|4942.5|4941|63691
1646657100000|2022-03-07 12:45:00|4956|4955.5|4938.5|4937|4959.5|4958|4937.5|4936|47052
1646657400000|2022-03-07 12:50:00|4939|4936.5|4950.5|4949|4953|4951|4934.5|4933.5|68986
1646657700000|2022-03-07 12:55:00|4950|4949.5|4923|4921.5|4954|4953|4922|4920.5|109318
1646658000000|2022-03-07 13:00:00|4923.5|4922|4909.5|4908|4928.5|4926.5|4906|4905|75378
1646658300000|2022-03-07 13:05:00|4909|4907.5|4902|4900.5|4914|4912|4893.5|4892|161051
1646658600000|2022-03-07 13:10:00|4901.5|4900|4898|4896|4917.5|4915.5|4894.5|4893|118338
1646658900000|2022-03-07 13:15:00|4897.5|4896.5|4903|4902|4914.5|4913.5|4894|4892|144250
1646659200000|2022-03-07 13:20:00|4903.5|4902.5|4903|4902|4912|4910|4894|4893|138903
1646659500000|2022-03-07 13:25:00|4903.5|4902.5|4910|4908.5|4914.5|4913|4895|4893|139837
1646659800000|2022-03-07 13:30:00|4908.5|4908|4931.5|4930.5|4936.5|4935|4897.5|4896|109432
1646660100000|2022-03-07 13:35:00|4932|4931|4943.5|4942|4944|4942.5|4911|4904.5|98708
1646660400000|2022-03-07 13:40:00|4944|4942.5|4950.5|4949|4964.5|4963|4936|4934.5|58119
1646660700000|2022-03-07 13:45:00|4951|4949.5|4945|4944|4955.5|4955|4934.5|4933|95295
1646661000000|2022-03-07 13:50:00|4945.5|4944.5|4935|4933.5|4949|4948|4923|4921|41717
1646661300000|2022-03-07 13:55:00|4935.5|4934|4937|4935.5|4950.5|4948.5|4935|4933|61371
1646661600000|2022-03-07 14:00:00|4936.5|4936|4955|4953.5|4963|4961|4928|4926.5|58947
1646661900000|2022-03-07 14:05:00|4955.5|4954|4970|4968.5|4970|4968.5|4947|4946|62906
1646662200000|2022-03-07 14:10:00|4970.5|4969|4955|4953.5|4970.5|4969.5|4951|4950|56379
1646662500000|2022-03-07 14:15:00|4954.5|4954|4955|4954|4957|4956|4936.5|4935.5|75731
1646662800000|2022-03-07 14:20:00|4955.5|4954.5|4976.5|4975|4978|4976.5|4948.5|4948|69589
1646663100000|2022-03-07 14:25:00|4977|4975.5|4980|4978.5|4989.5|4988|4965.5|4964|87257
1646663400000|2022-03-07 14:30:00|4979.5|4978|4970.5|4969|5002|5000|4961|4960|94870
1646663700000|2022-03-07 14:35:00|4971|4969.5|4963.5|4962.5|4971|4969.5|4942|4940.5|58265
1646664000000|2022-03-07 14:40:00|4963|4961.5|4938|4937|4964.5|4964|4930.5|4930|62322
1646664300000|2022-03-07 14:45:00|4937.5|4936.5|4923.5|4922|4955.5|4953.5|4920.5|4918.5|66239
1646664600000|2022-03-07 14:50:00|4923|4921.5|4939.5|4938|4943|4941|4916|4914|66444
1646664900000|2022-03-07 14:55:00|4940|4938.5|4930|4928.5|4963|4961.5|4928.5|4926.5|64732
1646665200000|2022-03-07 15:00:00|4929.5|4928|4942.5|4941.5|4946|4944.5|4926.5|4924.5|71769
1646665500000|2022-03-07 15:05:00|4942|4941|4953|4951.5|4963.5|4961.5|4937.5|4936.5|58531
1646665800000|2022-03-07 15:10:00|4953.5|4952|4915|4914|4958.5|4958|4914.5|4913|109592
1646666100000|2022-03-07 15:15:00|4914.5|4913.5|4905.5|4904|4927|4926|4903|4901.5|82325
1646666400000|2022-03-07 15:20:00|4906|4904.5|4871|4869.5|4909.5|4908.5|4870|4868.5|62342
1646666700000|2022-03-07 15:25:00|4871.5|4870|4852|4850.5|4876.5|4874.5|4849.5|4847.5|94467
1646667000000|2022-03-07 15:30:00|4852.5|4851|4873|4871.5|4883|4882.5|4847.5|4846|114146
1646667300000|2022-03-07 15:35:00|4873.5|4872|4877.5|4876|4890|4889|4868|4866.5|67143
1646667600000|2022-03-07 15:40:00|4877|4875.5|4883|4881.5|4890|4889|4875|4873|104150
1646667900000|2022-03-07 15:45:00|4882.5|4883|4873.5|4872|4893.5|4892.5|4868.5|4867|60117
1646668200000|2022-03-07 15:50:00|4873|4871.5|4870.5|4869.5|4885.5|4884.5|4868|4866.5|54024
1646668500000|2022-03-07 15:55:00|4871.5|4870|4861|4860|4877|4876|4854.5|4853.5|79087
1646668800000|2022-03-07 16:00:00|4861.5|4860.5|4876|4875|4878.5|4877.5|4855|4853.5|122763
1646669100000|2022-03-07 16:05:00|4876.5|4874.5|4892|4891|4897.5|4896.5|4874.5|4873|69081
1646669400000|2022-03-07 16:10:00|4891.5|4890.5|4876.5|4875|4894.5|4893|4871|4869.5|80232
1646669700000|2022-03-07 16:15:00|4876|4874.5|4903.5|4902|4907|4906|4874.5|4874|88016
1646670000000|2022-03-07 16:20:00|4904|4902.5|4903|4902|4912.5|4911|4895|4893.5|83511
1646670300000|2022-03-07 16:25:00|4902.5|4902.5|4888.5|4886.5|4908|4907|4886|4885.5|81050
1646726400000|2022-03-08 08:00:00|4787.5|4784|4770|4768|4790|4788.5|4752|4751|114882
1646726700000|2022-03-08 08:05:00|4769.5|4767.5|4782.5|4781|4787|4785|4760|4757.5|122774
1646727000000|2022-03-08 08:10:00|4783|4781.5|4836|4834|4840|4839|4782|4780|124392
1646727300000|2022-03-08 08:15:00|4835.5|4833.5|4852.5|4850|4855|4852.5|4810.5|4809.5|128654
1646727600000|2022-03-08 08:20:00|4852|4850.5|4883.5|4881.5|4887|4885|4850|4849|101024
1646727900000|2022-03-08 08:25:00|4883|4881|4932|4930.5|4933|4930.5|4880|4878|128495
1646728200000|2022-03-08 08:30:00|4929.5|4928.5|4924.5|4923|4964.5|4962|4916|4914.5|198323
1646728500000|2022-03-08 08:35:00|4924|4922.5|4949.5|4948.5|4963|4961.5|4922.5|4921.5|118956
1646728800000|2022-03-08 08:40:00|4949|4948|4920|4919|4966.5|4965.5|4913|4911.5|85575
1646729100000|2022-03-08 08:45:00|4919.5|4918.5|4895|4893.5|4925.5|4923|4881|4880|116946
1646729400000|2022-03-08 08:50:00|4894.5|4893|4873|4871.5|4897|4895.5|4856|4854.5|108120
1646729700000|2022-03-08 08:55:00|4873.5|4872|4868|4867|4887.5|4886.5|4862|4861|93717
1646730000000|2022-03-08 09:00:00|4867.5|4866.5|4896.5|4895.5|4897.5|4896|4861|4859.5|94327
1646730300000|2022-03-08 09:05:00|4897|4896|4871|4869.5|4910|4908.5|4858.5|4857.5|87295
1646730600000|2022-03-08 09:10:00|4870.5|4869|4899|4898|4903|4902|4869.5|4868.5|44896
1646730900000|2022-03-08 09:15:00|4899.5|4899|4898|4897|4910|4908.5|4892|4891.5|38394
1646731200000|2022-03-08 09:20:00|4898.5|4897.5|4891.5|4890|4901|4900|4881.5|4880.5|45671
1646731500000|2022-03-08 09:25:00|4892|4890.5|4866|4865|4896|4894.5|4865.5|4864|53576
1646731800000|2022-03-08 09:30:00|4866.5|4865.5|4880|4879|4885.5|4884|4849.5|4848|77325
1646732100000|2022-03-08 09:35:00|4880.5|4879.5|4892.5|4891.5|4895.5|4894.5|4867.5|4866|50941
1646732400000|2022-03-08 09:40:00|4892|4891|4898|4896.5|4902.5|4901|4884|4882.5|41984
1646732700000|2022-03-08 09:45:00|4898.5|4897|4898.5|4897|4905.5|4904|4877|4876|74304
1646733000000|2022-03-08 09:50:00|4898|4896.5|4926.5|4925.5|4926.5|4926|4892|4890.5|61988
1646733300000|2022-03-08 09:55:00|4927|4925|4912|4910.5|4931.5|4930|4908|4906.5|41594
1646733600000|2022-03-08 10:00:00|4912.5|4911|4905.5|4904.5|4914.5|4913.5|4903.5|4902|35494
1646733900000|2022-03-08 10:05:00|4906|4905|4875|4874|4906.5|4906|4874.5|4873|85315
1646734200000|2022-03-08 10:10:00|4875.5|4874.5|4876.5|4875.5|4885.5|4885|4874.5|4873.5|46146
1646734500000|2022-03-08 10:15:00|4877|4876|4826|4825|4878|4877|4823.5|4822|83420
1646734800000|2022-03-08 10:20:00|4826.5|4825.5|4848|4847.5|4853|4852|4822.5|4821.5|76733
1646735100000|2022-03-08 10:25:00|4848.5|4847|4882|4880.5|4888.5|4886.5|4848|4847|63519
1646735400000|2022-03-08 10:30:00|4881.5|4880|4865.5|4864|4884.5|4883|4856|4854.5|42046
1646735700000|2022-03-08 10:35:00|4866|4864.5|4868|4866.5|4881|4879.5|4858|4857.5|33892
1646736000000|2022-03-08 10:40:00|4868.5|4867|4861|4860|4868.5|4868|4852|4851|41101
1646736300000|2022-03-08 10:45:00|4861.5|4860.5|4883|4881.5|4885|4883.5|4853.5|4852.5|59596
1646736600000|2022-03-08 10:50:00|4882.5|4882|4893.5|4892|4909|4907.5|4879.5|4878|52499
1646736900000|2022-03-08 10:55:00|4893|4892.5|4894.5|4893.5|4905|4904|4890|4889|26796
1646737200000|2022-03-08 11:00:00|4894|4893|4904|4903|4907.5|4906.5|4887.5|4886|38426
1646737500000|2022-03-08 11:05:00|4904.5|4903.5|4899.5|4898.5|4907.5|4907|4897|4896|48125
1646737800000|2022-03-08 11:10:00|4900|4899|4906.5|4905.5|4908|4907.5|4898|4897|58280
1646738100000|2022-03-08 11:15:00|4907|4906|4903|4901.5|4909|4908.5|4890.5|4890|23718
1646738400000|2022-03-08 11:20:00|4902.5|4902|4906|4905|4907|4906|4893.5|4892.5|48941
1646738700000|2022-03-08 11:25:00|4905.5|4904.5|4904.5|4903|4916.5|4915|4900.5|4899|62813
1646739000000|2022-03-08 11:30:00|4904|4902.5|4911.5|4910|4918|4916|4898.5|4897.5|41975
1646739300000|2022-03-08 11:35:00|4911|4909.5|4904.5|4903|4911|4910|4898|4897|30842
1646739600000|2022-03-08 11:40:00|4905|4903.5|4894|4893|4907|4906|4890.5|4890|44611
1646739900000|2022-03-08 11:45:00|4894.5|4892.5|4881.5|4880|4898|4897|4881|4880|44329
1646740200000|2022-03-08 11:50:00|4882|4880.5|4897|4896|4899|4898|4882|4880|37606
1646740500000|2022-03-08 11:55:00|4897.5|4896.5|4917|4916|4923.5|4922|4895|4894|36316
1646740800000|2022-03-08 12:00:00|4921.5|4917.5|4940|4939|4942|4940.5|4921.5|4917.5|34119
1646741100000|2022-03-08 12:05:00|4940.5|4939.5|4978|4976.5|4979.5|4977.5|4940|4939|61867
1646741400000|2022-03-08 12:10:00|4978.5|4977|5002|5000|5014|5012|4977|4975.5|124009
1646741700000|2022-03-08 12:15:00|5001|4999.5|4996|4994.5|5007|5005|4993|4992|55746
1646742000000|2022-03-08 12:20:00|4997|4995|5012|5010|5013|5011|4992.5|4991.5|50359
1646742300000|2022-03-08 12:25:00|5013|5011|5015|5013|5017|5015|4998.5|4997|40044
1646742600000|2022-03-08 12:30:00|5014|5012|5009|5007|5016|5014|5002|5001|32661
1646742900000|2022-03-08 12:35:00|5008|5006|4988.5|4987|5012|5010|4986|4985|45908
1646743200000|2022-03-08 12:40:00|4989|4987.5|4989.5|4988|4990.5|4989|4978.5|4976.5|49071
1646743500000|2022-03-08 12:45:00|4989|4987.5|4985.5|4983.5|4994|4992.5|4977.5|4976|62896
1646743800000|2022-03-08 12:50:00|4985|4984|4985.5|4984.5|4987|4985.5|4967.5|4966|61889
1646744100000|2022-03-08 12:55:00|4985|4984|4999.5|4998.5|5003|5001|4984|4982.5|26102
1646744400000|2022-03-08 13:00:00|5000|4999|5006|5005|5013|5012|4997|4995.5|63962
1646744700000|2022-03-08 13:05:00|5007|5006|5015|5013|5024|5023|5005|5004|51871
1646745000000|2022-03-08 13:10:00|5014|5014|4978|4976.5|5016|5015|4974|4971.5|217128
1646745300000|2022-03-08 13:15:00|4978.5|4977|4995|4993.5|5009|5007|4978.5|4977|67291
1646745600000|2022-03-08 13:20:00|4994.5|4993|4973|4971|4995|4993|4972|4970.5|34188
1646745900000|2022-03-08 13:25:00|4973.5|4971.5|4987|4985.5|4993|4992|4970|4968.5|48408
1646746200000|2022-03-08 13:30:00|4986.5|4986|4985.5|4984.5|4990.5|4989.5|4980|4979|57506
1646746500000|2022-03-08 13:35:00|4985|4984|4998|4996.5|5008|5006|4983.5|4982|55426
1646746800000|2022-03-08 13:40:00|4997.5|4996|4999.5|4998|5009|5007|4996.5|4996|37682
1646747100000|2022-03-08 13:45:00|4999|4997.5|5005|5004|5010|5009|4997|4996|35327
1646747400000|2022-03-08 13:50:00|5006|5005|5039|5037|5048|5047|5002|5000|49461
1646747700000|2022-03-08 13:55:00|5040|5038|5043|5042|5060|5058|5037|5035|139112
1646748000000|2022-03-08 14:00:00|5042|5041|5043|5041|5064|5062|5034|5032|78434
1646748300000|2022-03-08 14:05:00|5044|5042|5021|5019|5052|5050|5019|5017|35143
1646748600000|2022-03-08 14:10:00|5022|5020|5030|5028|5035|5033|5019|5017|48772
1646748900000|2022-03-08 14:15:00|5031|5029|5031|5030|5045|5043|5025|5023|40964
1646749200000|2022-03-08 14:20:00|5030|5029|5050|5048|5050|5049|5029|5027|37519
1646749500000|2022-03-08 14:25:00|5049|5047|5038|5037|5050|5049|5036|5035|47130
1646749800000|2022-03-08 14:30:00|5039|5038|5009|5007|5045|5043|5003|5000|68563
1646750100000|2022-03-08 14:35:00|5008|5006|5003|5001|5043|5041|5002|5000|88759
1646750400000|2022-03-08 14:40:00|5002|5000|5015|5013|5025|5023|4985.5|4983.5|90720
1646750700000|2022-03-08 14:45:00|5016|5014|5013|5011|5031|5030|5008|5006|65618
1646751000000|2022-03-08 14:50:00|5012|5010|4988|4986.5|5012|5010|4986|4984.5|60759
1646751300000|2022-03-08 14:55:00|4987.5|4986|4992.5|4990.5|5006|5004|4980|4978.5|57575
1646751600000|2022-03-08 15:00:00|4992|4990|4957.5|4955.5|4992|4990|4955|4953|43701
1646751900000|2022-03-08 15:05:00|4957|4956|4939.5|4938|4966.5|4964.5|4939|4937|74299
1646752200000|2022-03-08 15:10:00|4940|4938.5|4955.5|4954|4962|4960|4936|4935|94045
1646752500000|2022-03-08 15:15:00|4955|4954.5|4953|4951.5|4976.5|4975|4941|4939|120357
1646752800000|2022-03-08 15:20:00|4952.5|4951|4939.5|4938|4960|4958.5|4932|4931|132470
1646753100000|2022-03-08 15:25:00|4940|4937.5|4930.5|4929|4942.5|4941|4929.5|4928|69659
1646753400000|2022-03-08 15:30:00|4930|4928.5|4924|4923|4954.5|4953|4922|4920.5|67702
1646753700000|2022-03-08 15:35:00|4923.5|4922.5|4929|4928|4934|4932.5|4916|4915|66236
1646754000000|2022-03-08 15:40:00|4928.5|4927.5|4945|4944|4950|4948.5|4924|4923|75930
1646754300000|2022-03-08 15:45:00|4946|4944.5|4949|4948|4951.5|4950|4938.5|4937|64222
1646754600000|2022-03-08 15:50:00|4948.5|4947.5|4956.5|4955|4962.5|4961|4938.5|4937.5|68242
1646754900000|2022-03-08 15:55:00|4957|4955.5|4983.5|4982.5|4984|4983|4943|4941.5|55756
1646755200000|2022-03-08 16:00:00|4984|4983|4985|4983.5|4990.5|4989|4967.5|4966|67261
1646755500000|2022-03-08 16:05:00|4984.5|4983|4972|4970.5|4986|4985|4963|4962.5|76365
1646755800000|2022-03-08 16:10:00|4972.5|4971|4978.5|4977|4980|4979|4967|4965.5|58951
1646756100000|2022-03-08 16:15:00|4978|4977.5|4990|4989|4992|4991.5|4974.5|4973|62949
1646756400000|2022-03-08 16:20:00|4990.5|4989.5|4964|4962.5|4994|4992.5|4957|4955.5|92388
1646756700000|2022-03-08 16:25:00|4963.5|4962|4979|4977|4984.5|4982.5|4960|4958.5|134203
1646812800000|2022-03-09 08:00:00|5168|5166|5129|5126|5168|5166|5122|5120|205356
1646813100000|2022-03-09 08:05:00|5130|5128|5172|5170|5188|5183|5104|5102|124237
1646813400000|2022-03-09 08:10:00|5173|5171|5194|5191|5203|5200|5166|5162|120906
1646813700000|2022-03-09 08:15:00|5195|5190|5225|5224|5230|5227|5172|5169|76170
1646814000000|2022-03-09 08:20:00|5226|5225|5242|5240|5256|5254|5221|5217|90761
1646814300000|2022-03-09 08:25:00|5241|5239|5204|5202|5253|5248|5201|5200|115177
1646814600000|2022-03-09 08:30:00|5205|5203|5239|5237|5240|5239|5201|5200|61829
1646814900000|2022-03-09 08:35:00|5237|5236|5239|5237|5250|5248|5224|5222|102251
1646815200000|2022-03-09 08:40:00|5238|5236|5259|5257|5267|5266|5236|5233|86655
1646815500000|2022-03-09 08:45:00|5258|5256|5261|5260|5265|5264|5245|5243|37117
1646815800000|2022-03-09 08:50:00|5260|5259|5249|5247|5263|5261|5243|5241|60357
1646816100000|2022-03-09 08:55:00|5250|5248|5247|5245|5260|5259|5229|5227|84871
1646816400000|2022-03-09 09:00:00|5248|5246|5255|5252|5255|5254|5245|5244|53193
1646816700000|2022-03-09 09:05:00|5254|5253|5253|5251|5265|5263|5240|5238|77213
1646817000000|2022-03-09 09:10:00|5254|5252|5236|5234|5261|5260|5227|5225|66029
1646817300000|2022-03-09 09:15:00|5237|5235|5255|5254|5262|5261|5231|5228|63918
1646817600000|2022-03-09 09:20:00|5256|5255|5272|5270|5272|5270|5248|5247|33260
1646817900000|2022-03-09 09:25:00|5271|5269|5296|5294|5302|5300|5263|5262|74744
1646818200000|2022-03-09 09:30:00|5295|5293|5328|5325|5330|5329|5293|5292|97298
1646818500000|2022-03-09 09:35:00|5327|5326|5316|5314|5341|5339|5311|5309|86080
1646818800000|2022-03-09 09:40:00|5315|5313|5345|5342|5348|5345|5312|5310|58514
1646819100000|2022-03-09 09:45:00|5344|5343|5321|5320|5351|5349|5311|5310|62554
1646819400000|2022-03-09 09:50:00|5320|5319|5306|5304|5330|5328|5303|5301|73103
1646819700000|2022-03-09 09:55:00|5307|5305|5324|5323|5325|5324|5305|5304|52321
1646820000000|2022-03-09 10:00:00|5323|5322|5335|5333|5335|5334|5311|5309|28127
1646820300000|2022-03-09 10:05:00|5334|5332|5350|5348|5350|5348|5325|5323|39810
1646820600000|2022-03-09 10:10:00|5351|5349|5360|5358|5370|5368|5350|5349|53279
1646820900000|2022-03-09 10:15:00|5361|5359|5357|5356|5362|5360|5350|5348|43095
1646821200000|2022-03-09 10:20:00|5356|5355|5334|5333|5358|5356|5328|5326|49901
1646821500000|2022-03-09 10:25:00|5335|5332|5347|5345|5351|5350|5335|5332|78274
1646821800000|2022-03-09 10:30:00|5346|5344|5354|5352|5360|5359|5343|5341|54451
1646822100000|2022-03-09 10:35:00|5353|5351|5351|5349|5361|5359|5349|5347|54140
1646822400000|2022-03-09 10:40:00|5350|5348|5358|5357|5366|5364|5347|5346|43345
1646822700000|2022-03-09 10:45:00|5359|5356|5339|5337|5360|5359|5335|5334|63609
1646823000000|2022-03-09 10:50:00|5338|5336|5327|5326|5347|5345|5320|5319|83995
1646823300000|2022-03-09 10:55:00|5328|5327|5307|5306|5329|5327|5294|5292|87790
1646823600000|2022-03-09 11:00:00|5308|5307|5319|5318|5322|5320|5301|5299|34464
1646823900000|2022-03-09 11:05:00|5320|5319|5319|5317|5323|5322|5313|5312|26857
1646824200000|2022-03-09 11:10:00|5318|5316|5316|5314|5323|5322|5312|5310|49762
1646824500000|2022-03-09 11:15:00|5315|5315|5321|5319|5322|5320|5308|5307|55753
1646824800000|2022-03-09 11:20:00|5320|5320|5310|5309|5323|5322|5308|5307|54103
1646825100000|2022-03-09 11:25:00|5311|5310|5303|5302|5313|5311|5301|5300|48711
1646825400000|2022-03-09 11:30:00|5304|5303|5313|5311|5316|5314|5301|5300|48966
1646825700000|2022-03-09 11:35:00|5312|5310|5317|5315|5319|5318|5305|5304|43989
1646826000000|2022-03-09 11:40:00|5316|5316|5304|5303|5320|5319|5304|5303|54961
1646826300000|2022-03-09 11:45:00|5305|5302|5311|5310|5313|5311|5285|5283|39800
1646826600000|2022-03-09 11:50:00|5312|5311|5325|5324|5330|5329|5310|5308|22684
1646826900000|2022-03-09 11:55:00|5326|5325|5317|5315|5326|5325|5316|5315|25250
1646827200000|2022-03-09 12:00:00|5318|5316|5328|5326|5328|5326|5317|5315|19989
1646827500000|2022-03-09 12:05:00|5327|5325|5314|5312|5328|5326|5309|5307|50545
1646827800000|2022-03-09 12:10:00|5313|5311|5317|5316|5322|5320|5309|5308|37890
1646828100000|2022-03-09 12:15:00|5318|5315|5335|5333|5337|5335|5309|5308|40444
1646828400000|2022-03-09 12:20:00|5336|5334|5347|5346|5348|5347|5335|5334|49558
1646828700000|2022-03-09 12:25:00|5348|5347|5352|5350|5363|5361|5348|5347|63682
1646829000000|2022-03-09 12:30:00|5353|5351|5345|5343|5356|5354|5340|5339|31153
1646829300000|2022-03-09 12:35:00|5344|5344|5355|5353|5356|5354|5341|5340|29271
1646829600000|2022-03-09 12:40:00|5354|5352|5360|5358|5363|5362|5351|5349|35796
1646829900000|2022-03-09 12:45:00|5359|5357|5367|5365|5371|5369|5352|5351|108766
1646830200000|2022-03-09 12:50:00|5368|5366|5378|5377|5380|5378|5365|5363|18525
1646830500000|2022-03-09 12:55:00|5377|5376|5390|5389|5396|5394|5377|5375|33228
1646830800000|2022-03-09 13:00:00|5391|5390|5400|5398|5408|5407|5391|5390|48040
1646831100000|2022-03-09 13:05:00|5401|5399|5408|5406|5410|5408|5389|5388|27982
1646831400000|2022-03-09 13:10:00|5407|5407|5395|5393|5410|5409|5392|5390|25814
1646831700000|2022-03-09 13:15:00|5396|5394|5390|5388|5401|5399|5389|5387|18641
1646832000000|2022-03-09 13:20:00|5389|5387|5395|5394|5399|5397|5387|5385|26269
1646832300000|2022-03-09 13:25:00|5396|5393|5401|5399|5403|5401|5393|5391|33208
1646832600000|2022-03-09 13:30:00|5402|5400|5411|5409|5415|5414|5401|5400|44564
1646832900000|2022-03-09 13:35:00|5412|5410|5406|5405|5415|5414|5398|5397|32977
1646833200000|2022-03-09 13:40:00|5407|5406|5410|5408|5412|5411|5403|5401|31735
1646833500000|2022-03-09 13:45:00|5409|5407|5415|5413|5417|5415|5404|5402|28638
1646833800000|2022-03-09 13:50:00|5416|5414|5412|5411|5417|5416|5404|5402|47013
1646834100000|2022-03-09 13:55:00|5413|5412|5398|5397|5415|5414|5395|5393|50146
1646834400000|2022-03-09 14:00:00|5399|5396|5422|5421|5422|5421|5396|5394|63409
1646834700000|2022-03-09 14:05:00|5425|5422|5461|5459|5470|5468|5417|5415|168816
1646835000000|2022-03-09 14:10:00|5462|5460|5455|5452|5509|5507|5440|5438|276416
1646835300000|2022-03-09 14:15:00|5456|5453|5455|5453|5471|5468|5443|5440|77362
1646835600000|2022-03-09 14:20:00|5456|5452|5466|5464|5466|5464|5443|5441|34606
1646835900000|2022-03-09 14:25:00|5467|5465|5478|5477|5482|5480|5458|5456|55910
1646836200000|2022-03-09 14:30:00|5479|5478|5477|5475|5490|5488|5464|5462|53605
1646836500000|2022-03-09 14:35:00|5478|5476|5465|5464|5480|5478|5461|5459|68555
1646836800000|2022-03-09 14:40:00|5466|5465|5469|5467|5480|5479|5462|5460|46404
1646837100000|2022-03-09 14:45:00|5470|5468|5460|5457|5479|5477|5435|5433|151100
1646837400000|2022-03-09 14:50:00|5459|5458|5429|5427|5462|5460|5419|5418|79633
1646837700000|2022-03-09 14:55:00|5428|5426|5443|5442|5445|5443|5414|5412|76385
1646838000000|2022-03-09 15:00:00|5442|5441|5446|5444|5460|5458|5437|5433|61064
1646838300000|2022-03-09 15:05:00|5445|5445|5423|5421|5445|5445|5417|5415|52498
1646838600000|2022-03-09 15:10:00|5424|5422|5435|5433|5450|5449|5424|5421|41197
1646838900000|2022-03-09 15:15:00|5436|5434|5450|5448|5453|5452|5426|5425|106033
1646839200000|2022-03-09 15:20:00|5449|5447|5442|5440|5450|5448|5432|5430|100694
1646839500000|2022-03-09 15:25:00|5441|5439|5449|5448|5451|5450|5426|5425|53860
1646839800000|2022-03-09 15:30:00|5450|5449|5436|5435|5453|5451|5423|5421|62714
1646840100000|2022-03-09 15:35:00|5437|5436|5461|5459|5470|5468|5430|5428|70129
1646840400000|2022-03-09 15:40:00|5460|5458|5444|5442|5461|5458|5441|5439|56195
1646840700000|2022-03-09 15:45:00|5445|5443|5455|5453|5467|5466|5441|5439|82213
1646841000000|2022-03-09 15:50:00|5454|5452|5452|5451|5463|5461|5450|5448|115149
1646841300000|2022-03-09 15:55:00|5451|5450|5466|5464|5466|5465|5449|5447|109800
1646841600000|2022-03-09 16:00:00|5467|5465|5448|5447|5477|5476|5447|5446|136257
1646841900000|2022-03-09 16:05:00|5449|5448|5439|5438|5455|5454|5439|5438|79070
1646842200000|2022-03-09 16:10:00|5438|5437|5407|5406|5441|5440|5406|5405|98136
1646842500000|2022-03-09 16:15:00|5406|5405|5422|5421|5422|5421|5393|5391|164641
1646842800000|2022-03-09 16:20:00|5423|5422|5419|5418|5430|5428|5410|5409|103351
1646843100000|2022-03-09 16:25:00|5420|5419|5430|5428|5434|5433|5420|5418|128583
1646899200000|2022-03-10 08:00:00|5505|5503|5415|5411|5514|5512|5410|5405|191826
1646899500000|2022-03-10 08:05:00|5414|5410|5450|5447|5463|5459|5409|5405|87405
1646899800000|2022-03-10 08:10:00|5451|5448|5413|5410|5456|5453|5403|5401|70604
1646900100000|2022-03-10 08:15:00|5414|5411|5385|5383|5418|5414|5381|5380|62314
1646900400000|2022-03-10 08:20:00|5384|5382|5387|5384|5411|5408|5384|5381|57913
1646900700000|2022-03-10 08:25:00|5386|5383|5391|5388|5402|5399|5370|5369|57368
1646901000000|2022-03-10 08:30:00|5390|5387|5328|5325|5390|5387|5326|5323|73071
1646901300000|2022-03-10 08:35:00|5327|5327|5369|5367|5378|5375|5313|5311|114333
1646901600000|2022-03-10 08:40:00|5368|5366|5376|5375|5384|5382|5359|5357|59511
1646901900000|2022-03-10 08:45:00|5375|5374|5356|5354|5377|5375|5355|5352|78460
1646902200000|2022-03-10 08:50:00|5355|5353|5331|5328|5358|5356|5324|5321|81134
1646902500000|2022-03-10 08:55:00|5332|5329|5340|5338|5357|5355|5320|5318|92825
1646902800000|2022-03-10 09:00:00|5341|5339|5403|5401|5413|5410|5341|5339|107845
1646903100000|2022-03-10 09:05:00|5404|5402|5413|5411|5419|5418|5396|5394|40956
1646903400000|2022-03-10 09:10:00|5414|5412|5428|5425|5441|5439|5414|5412|55021
1646903700000|2022-03-10 09:15:00|5429|5426|5428|5426|5430|5428|5410|5407|22268
1646904000000|2022-03-10 09:20:00|5429|5427|5395|5393|5429|5427|5393|5391|52871
1646904300000|2022-03-10 09:25:00|5394|5392|5375|5373|5399|5397|5370|5368|38566
1646904600000|2022-03-10 09:30:00|5374|5372|5386|5384|5390|5388|5358|5355|81760
1646904900000|2022-03-10 09:35:00|5385|5383|5388|5386|5389|5386|5369|5367|53235
1646905200000|2022-03-10 09:40:00|5387|5385|5422|5420|5423|5421|5385|5384|63424
1646905500000|2022-03-10 09:45:00|5423|5421|5409|5407|5425|5423|5400|5399|61620
1646905800000|2022-03-10 09:50:00|5410|5408|5370|5368|5415|5413|5368|5365|134727
1646906100000|2022-03-10 09:55:00|5371|5369|5340|5337|5376|5374|5325|5323|188913
1646906400000|2022-03-10 10:00:00|5341|5338|5352|5350|5365|5363|5328|5326|64322
1646906700000|2022-03-10 10:05:00|5351|5349|5344|5342|5359|5358|5331|5329|49115
1646907000000|2022-03-10 10:10:00|5343|5343|5325|5324|5354|5352|5325|5323|46718
1646907300000|2022-03-10 10:15:00|5326|5325|5334|5332|5347|5344|5323|5321|210955
1646907600000|2022-03-10 10:20:00|5335|5333|5346|5344|5354|5352|5330|5329|42346
1646907900000|2022-03-10 10:25:00|5345|5343|5341|5339|5357|5355|5330|5329|25994
1646908200000|2022-03-10 10:30:00|5340|5338|5328|5326|5340|5338|5322|5321|39796
1646908500000|2022-03-10 10:35:00|5327|5325|5321|5320|5330|5328|5316|5315|71000
1646908800000|2022-03-10 10:40:00|5322|5321|5337|5335|5340|5338|5318|5317|31946
1646909100000|2022-03-10 10:45:00|5336|5334|5342|5340|5345|5343|5326|5324|44807
1646909400000|2022-03-10 10:50:00|5341|5339|5334|5332|5342|5340|5326|5324|35277
1646909700000|2022-03-10 10:55:00|5333|5331|5323|5321|5334|5332|5318|5316|43795
1646910000000|2022-03-10 11:00:00|5322|5320|5310|5308|5328|5326|5306|5305|50732
1646910300000|2022-03-10 11:05:00|5309|5309|5295|5294|5311|5310|5288|5286|65982
1646910600000|2022-03-10 11:10:00|5296|5293|5293|5291|5308|5307|5278|5277|50812
1646910900000|2022-03-10 11:15:00|5294|5292|5291|5290|5300|5298|5289|5287|11702
1646911200000|2022-03-10 11:20:00|5292|5291|5295|5294|5301|5299|5288|5286|25482
1646911500000|2022-03-10 11:25:00|5296|5295|5303|5301|5308|5307|5294|5293|26871
1646911800000|2022-03-10 11:30:00|5304|5302|5310|5308|5315|5313|5298|5297|22707
1646912100000|2022-03-10 11:35:00|5309|5307|5295|5294|5322|5321|5293|5291|28584
1646912400000|2022-03-10 11:40:00|5294|5293|5287|5285|5298|5296|5286|5285|24466
1646912700000|2022-03-10 11:45:00|5286|5286|5282|5281|5296|5294|5279|5277|39713
1646913000000|2022-03-10 11:50:00|5281|5280|5280|5279|5290|5289|5278|5277|51366
1646913300000|2022-03-10 11:55:00|5281|5278|5271|5270|5284|5282|5271|5270|44788
1646913600000|2022-03-10 12:00:00|5273|5271|5256|5255|5274|5272|5250|5249|105430
1646913900000|2022-03-10 12:05:00|5255|5254|5275|5273|5276|5274|5252|5251|60257
1646914200000|2022-03-10 12:10:00|5276|5274|5291|5290|5297|5295|5275|5273|51589
1646914500000|2022-03-10 12:15:00|5290|5289|5302|5300|5310|5308|5282|5280|40294
1646914800000|2022-03-10 12:20:00|5301|5299|5303|5301|5307|5306|5293|5292|27995
1646915100000|2022-03-10 12:25:00|5302|5300|5301|5300|5310|5308|5299|5297|12335
1646915400000|2022-03-10 12:30:00|5300|5299|5280|5279|5301|5300|5280|5279|25185
1646915700000|2022-03-10 12:35:00|5281|5280|5291|5289|5292|5290|5280|5279|10599
1646916000000|2022-03-10 12:40:00|5290|5290|5300|5298|5304|5302|5289|5287|19338
1646916300000|2022-03-10 12:45:00|5301|5299|5293|5291|5304|5303|5274|5273|145860
1646916600000|2022-03-10 12:50:00|5292|5290|5268|5266|5296|5294|5263|5262|83600
1646916900000|2022-03-10 12:55:00|5267|5265|5274|5273|5283|5281|5259|5258|56834
1646917200000|2022-03-10 13:00:00|5275|5272|5283|5281|5287|5285|5273|5272|27711
1646917500000|2022-03-10 13:05:00|5282|5280|5279|5277|5300|5299|5277|5276|31500
1646917800000|2022-03-10 13:10:00|5280|5278|5289|5288|5295|5293|5278|5277|19051
1646918100000|2022-03-10 13:15:00|5288|5287|5310|5309|5314|5312|5285|5283|36507
1646918400000|2022-03-10 13:20:00|5311|5310|5315|5313|5319|5317|5307|5305|22405
1646918700000|2022-03-10 13:25:00|5314|5314|5327|5324|5338|5336|5310|5309|29473
1646919000000|2022-03-10 13:30:00|5324|5323|5352|5350|5358|5356|5324|5322|60909
1646919300000|2022-03-10 13:35:00|5353|5351|5338|5336|5362|5359|5335|5332|35054
1646919600000|2022-03-10 13:40:00|5339|5337|5355|5353|5356|5354|5335|5333|29118
1646919900000|2022-03-10 13:45:00|5354|5352|5337|5335|5366|5364|5333|5332|46373
1646920200000|2022-03-10 13:50:00|5336|5336|5325|5324|5339|5337|5322|5320|35945
1646920500000|2022-03-10 13:55:00|5326|5325|5339|5337|5349|5347|5325|5324|25699
1646920800000|2022-03-10 14:00:00|5338|5338|5349|5347|5361|5359|5334|5333|37263
1646921100000|2022-03-10 14:05:00|5348|5346|5327|5325|5348|5346|5327|5325|15536
1646921400000|2022-03-10 14:10:00|5326|5324|5318|5317|5327|5325|5314|5312|14656
1646921700000|2022-03-10 14:15:00|5319|5318|5319|5317|5321|5320|5309|5307|29060
1646922000000|2022-03-10 14:20:00|5318|5316|5315|5313|5321|5320|5310|5308|16001
1646922300000|2022-03-10 14:25:00|5316|5314|5316|5314|5319|5317|5304|5303|23849
1646922600000|2022-03-10 14:30:00|5317|5315|5337|5335|5340|5338|5308|5307|35988
1646922900000|2022-03-10 14:35:00|5336|5334|5313|5311|5342|5341|5310|5308|35932
1646923200000|2022-03-10 14:40:00|5312|5312|5343|5342|5355|5353|5312|5311|36998
1646923500000|2022-03-10 14:45:00|5344|5341|5353|5351|5356|5354|5337|5335|30633
1646923800000|2022-03-10 14:50:00|5354|5352|5377|5376|5380|5379|5343|5342|30365
1646924100000|2022-03-10 14:55:00|5376|5375|5413|5411|5420|5418|5374|5373|112461
1646924400000|2022-03-10 15:00:00|5414|5412|5389|5387|5415|5413|5373|5371|60724
1646924700000|2022-03-10 15:05:00|5390|5388|5397|5395|5406|5404|5388|5387|30226
1646925000000|2022-03-10 15:10:00|5396|5394|5400|5398|5409|5407|5393|5391|61862
1646925300000|2022-03-10 15:15:00|5399|5397|5415|5413|5418|5416|5386|5385|59015
1646925600000|2022-03-10 15:20:00|5414|5412|5395|5393|5417|5415|5383|5381|42565
1646925900000|2022-03-10 15:25:00|5396|5394|5391|5389|5407|5405|5390|5389|26631
1646926200000|2022-03-10 15:30:00|5392|5390|5368|5366|5397|5396|5365|5363|29243
1646926500000|2022-03-10 15:35:00|5367|5365|5368|5366|5373|5371|5359|5357|35330
1646926800000|2022-03-10 15:40:00|5367|5365|5367|5365|5380|5378|5365|5363|23188
1646927100000|2022-03-10 15:45:00|5368|5366|5371|5369|5375|5374|5357|5356|34174
1646927400000|2022-03-10 15:50:00|5370|5368|5362|5361|5371|5369|5359|5358|30584
1646927700000|2022-03-10 15:55:00|5361|5360|5345|5343|5363|5361|5340|5339|45145
1646928000000|2022-03-10 16:00:00|5344|5342|5325|5324|5345|5344|5323|5322|45723
1646928300000|2022-03-10 16:05:00|5326|5325|5322|5320|5334|5333|5314|5312|45882
1646928600000|2022-03-10 16:10:00|5321|5319|5346|5344|5349|5348|5317|5315|52450
1646928900000|2022-03-10 16:15:00|5345|5343|5346|5344|5347|5346|5331|5329|46989
1646929200000|2022-03-10 16:20:00|5345|5345|5338|5336|5352|5351|5332|5331|47490
1646929500000|2022-03-10 16:25:00|5337|5335|5325|5322|5340|5338|5314|5312|76774
1646985600000|2022-03-11 08:00:00|5322|5318|5317|5314|5333|5330|5293|5289|131409
1646985900000|2022-03-11 08:05:00|5318|5315|5311|5308|5374|5372|5310|5306|71026
1646986200000|2022-03-11 08:10:00|5312|5309|5380|5377|5392|5388|5310|5307|65488
1646986500000|2022-03-11 08:15:00|5381|5378|5296|5293|5400|5398|5293|5289|64086
1646986800000|2022-03-11 08:20:00|5297|5294|5316|5313|5320|5317|5277|5275|82696
1646987100000|2022-03-11 08:25:00|5315|5312|5338|5336|5343|5340|5314|5312|34937
1646987400000|2022-03-11 08:30:00|5337|5335|5308|5305|5349|5347|5304|5301|31635
1646987700000|2022-03-11 08:35:00|5307|5304|5313|5310|5315|5313|5294|5292|37902
1646988000000|2022-03-11 08:40:00|5312|5309|5326|5324|5329|5326|5303|5301|31798
1646988300000|2022-03-11 08:45:00|5327|5325|5332|5330|5337|5335|5324|5322|45135
1646988600000|2022-03-11 08:50:00|5333|5331|5323|5322|5341|5339|5321|5320|44090
1646988900000|2022-03-11 08:55:00|5324|5323|5336|5335|5348|5347|5319|5318|38282
1646989200000|2022-03-11 09:00:00|5337|5336|5343|5341|5347|5345|5334|5332|47181
1646989500000|2022-03-11 09:05:00|5342|5340|5340|5339|5350|5348|5335|5333|40228
1646989800000|2022-03-11 09:10:00|5341|5340|5357|5356|5359|5357|5335|5334|32338
1646990100000|2022-03-11 09:15:00|5358|5355|5356|5354|5370|5368|5353|5351|46842
1646990400000|2022-03-11 09:20:00|5355|5353|5372|5370|5379|5378|5355|5353|45787
1646990700000|2022-03-11 09:25:00|5371|5369|5364|5363|5378|5376|5363|5361|44854
1646991000000|2022-03-11 09:30:00|5365|5364|5370|5368|5373|5371|5353|5351|30067
1646991300000|2022-03-11 09:35:00|5369|5369|5368|5366|5375|5374|5360|5358|31927
1646991600000|2022-03-11 09:40:00|5369|5367|5379|5378|5380|5379|5369|5367|38997
1646991900000|2022-03-11 09:45:00|5380|5377|5380|5379|5386|5385|5375|5373|17307
1646992200000|2022-03-11 09:50:00|5381|5380|5386|5384|5393|5392|5377|5376|48881
1646992500000|2022-03-11 09:55:00|5387|5385|5381|5380|5389|5387|5380|5379|31146
1646992800000|2022-03-11 10:00:00|5382|5381|5389|5388|5394|5393|5377|5376|52439
1646993100000|2022-03-11 10:05:00|5388|5387|5389|5388|5393|5391|5385|5383|19436
1646993400000|2022-03-11 10:10:00|5390|5389|5389|5387|5393|5392|5385|5384|39612
1646993700000|2022-03-11 10:15:00|5390|5388|5398|5396|5401|5399|5390|5388|20946
1646994000000|2022-03-11 10:20:00|5397|5397|5404|5403|5406|5405|5395|5393|19222
1646994300000|2022-03-11 10:25:00|5403|5402|5411|5410|5414|5413|5403|5402|30621
1646994600000|2022-03-11 10:30:00|5412|5411|5399|5397|5413|5411|5393|5391|23961
1646994900000|2022-03-11 10:35:00|5398|5396|5376|5375|5399|5398|5367|5366|33831
1646995200000|2022-03-11 10:40:00|5377|5374|5367|5365|5378|5377|5364|5363|25564
1646995500000|2022-03-11 10:45:00|5366|5364|5369|5367|5372|5371|5362|5360|42587
1646995800000|2022-03-11 10:50:00|5370|5368|5339|5338|5371|5370|5339|5338|74720
1646996100000|2022-03-11 10:55:00|5340|5339|5331|5330|5347|5346|5329|5327|74373
1646996400000|2022-03-11 11:00:00|5332|5329|5348|5346|5352|5351|5331|5329|21713
1646996700000|2022-03-11 11:05:00|5347|5345|5342|5341|5349|5347|5334|5332|12222
1646997000000|2022-03-11 11:10:00|5343|5342|5340|5339|5351|5350|5339|5338|36406
1646997300000|2022-03-11 11:15:00|5339|5338|5343|5342|5346|5344|5336|5335|18607
1646997600000|2022-03-11 11:20:00|5344|5341|5434|5431|5458|5457|5336|5334|146302
1646997900000|2022-03-11 11:25:00|5435|5432|5527|5524|5530|5525|5431|5429|187151
1646998200000|2022-03-11 11:30:00|5526|5523|5528|5525|5540|5538|5490|5487|162226
1646998500000|2022-03-11 11:35:00|5529|5526|5502|5499|5540|5538|5484|5481|127400
1646998800000|2022-03-11 11:40:00|5503|5500|5534|5531|5554|5551|5486|5484|155879
1646999100000|2022-03-11 11:45:00|5535|5533|5518|5515|5555|5553|5508|5506|69662
1646999400000|2022-03-11 11:50:00|5517|5514|5511|5509|5520|5518|5484|5483|131942
1646999700000|2022-03-11 11:55:00|5510|5508|5509|5507|5515|5513|5502|5501|55030
1647000000000|2022-03-11 12:00:00|5508|5504|5517|5515|5517|5515|5495|5493|80972
1647000300000|2022-03-11 12:05:00|5516|5514|5515|5513|5517|5515|5500|5498|50349
1647000600000|2022-03-11 12:10:00|5514|5512|5515|5513|5530|5528|5512|5510|78179
1647000900000|2022-03-11 12:15:00|5516|5514|5518|5516|5537|5534|5511|5509|52423
1647001200000|2022-03-11 12:20:00|5517|5515|5518|5516|5536|5534|5516|5514|38816
1647001500000|2022-03-11 12:25:00|5517|5515|5512|5510|5520|5518|5504|5502|41383
1647001800000|2022-03-11 12:30:00|5511|5511|5522|5520|5536|5534|5511|5508|38868
1647002100000|2022-03-11 12:35:00|5521|5519|5509|5508|5528|5525|5502|5500|20381
1647002400000|2022-03-11 12:40:00|5508|5507|5491|5489|5508|5507|5484|5482|30147
1647002700000|2022-03-11 12:45:00|5490|5490|5462|5460|5490|5490|5461|5459|24749
1647003000000|2022-03-11 12:50:00|5461|5459|5451|5449|5465|5463|5449|5447|46512
1647003300000|2022-03-11 12:55:00|5450|5448|5443|5441|5452|5451|5431|5429|22462
1647003600000|2022-03-11 13:00:00|5442|5440|5451|5449|5459|5456|5440|5438|22679
1647003900000|2022-03-11 13:05:00|5452|5450|5466|5464|5466|5464|5446|5444|22975
1647004200000|2022-03-11 13:10:00|5465|5463|5451|5449|5470|5469|5446|5444|12200
1647004500000|2022-03-11 13:15:00|5450|5448|5448|5446|5451|5450|5441|5439|16674
1647004800000|2022-03-11 13:20:00|5447|5445|5468|5466|5468|5466|5444|5442|14866
1647005100000|2022-03-11 13:25:00|5467|5465|5469|5467|5473|5472|5463|5461|17021
1647005400000|2022-03-11 13:30:00|5470|5468|5479|5477|5481|5479|5464|5462|23608
1647005700000|2022-03-11 13:35:00|5478|5476|5482|5481|5488|5486|5472|5470|24775
1647006000000|2022-03-11 13:40:00|5481|5480|5489|5487|5492|5490|5475|5473|15663
1647006300000|2022-03-11 13:45:00|5490|5488|5499|5497|5500|5499|5482|5481|25796
1647006600000|2022-03-11 13:50:00|5500|5498|5493|5491|5505|5503|5490|5488|19255
1647006900000|2022-03-11 13:55:00|5492|5490|5488|5486|5496|5494|5486|5484|24157
1647007200000|2022-03-11 14:00:00|5489|5487|5498|5496|5504|5503|5487|5485|24461
1647007500000|2022-03-11 14:05:00|5497|5497|5496|5494|5504|5503|5489|5488|15814
1647007800000|2022-03-11 14:10:00|5495|5493|5466|5464|5497|5496|5466|5463|36755
1647008100000|2022-03-11 14:15:00|5467|5465|5477|5475|5481|5480|5460|5458|33903
1647008400000|2022-03-11 14:20:00|5478|5476|5473|5471|5483|5481|5472|5470|18485
1647008700000|2022-03-11 14:25:00|5472|5472|5449|5448|5475|5473|5449|5448|22162
1647009000000|2022-03-11 14:30:00|5450|5449|5445|5443|5474|5472|5444|5442|25136
1647009300000|2022-03-11 14:35:00|5444|5442|5434|5432|5457|5455|5432|5430|41613
1647009600000|2022-03-11 14:40:00|5433|5431|5430|5428|5437|5435|5423|5421|35935
1647009900000|2022-03-11 14:45:00|5429|5427|5436|5435|5440|5437|5425|5423|26503
1647010200000|2022-03-11 14:50:00|5437|5434|5407|5405|5441|5439|5405|5404|46876
1647010500000|2022-03-11 14:55:00|5408|5406|5421|5418|5426|5424|5407|5405|21145
1647010800000|2022-03-11 15:00:00|5420|5417|5403|5400|5422|5420|5401|5399|25030
1647011100000|2022-03-11 15:05:00|5404|5401|5412|5410|5427|5425|5402|5400|29406
1647011400000|2022-03-11 15:10:00|5413|5411|5410|5408|5421|5419|5405|5404|22056
1647011700000|2022-03-11 15:15:00|5411|5409|5416|5414|5423|5421|5405|5402|37905
1647012000000|2022-03-11 15:20:00|5417|5415|5401|5399|5419|5417|5394|5393|38413
1647012300000|2022-03-11 15:25:00|5402|5400|5402|5400|5420|5418|5401|5399|20110
1647012600000|2022-03-11 15:30:00|5401|5401|5399|5397|5405|5404|5393|5390|33317
1647012900000|2022-03-11 15:35:00|5398|5396|5401|5399|5411|5409|5397|5395|27372
1647013200000|2022-03-11 15:40:00|5402|5400|5399|5398|5413|5412|5396|5394|67859
1647013500000|2022-03-11 15:45:00|5400|5399|5390|5388|5404|5403|5389|5387|20018
1647013800000|2022-03-11 15:50:00|5389|5389|5402|5400|5402|5400|5388|5387|31160
1647014100000|2022-03-11 15:55:00|5401|5399|5414|5412|5419|5417|5397|5395|42086
1647014400000|2022-03-11 16:00:00|5415|5413|5406|5405|5418|5416|5401|5400|47693
1647014700000|2022-03-11 16:05:00|5407|5406|5385|5384|5410|5409|5377|5376|48931
1647015000000|2022-03-11 16:10:00|5386|5385|5398|5397|5398|5397|5380|5379|53154
1647015300000|2022-03-11 16:15:00|5397|5396|5387|5386|5397|5396|5383|5382|52596
1647015600000|2022-03-11 16:20:00|5388|5387|5417|5415|5418|5417|5388|5386|36743
1647015900000|2022-03-11 16:25:00|5416|5416|5398|5396|5418|5416|5389|5388|49956
1647244800000|2022-03-14 08:00:00|5521|5518|5533|5529|5551|5548|5515|5508|94538
1647245100000|2022-03-14 08:05:00|5528|5528|5584|5580|5585|5583|5503|5501|125564
1647245400000|2022-03-14 08:10:00|5582|5579|5596|5593|5609|5604|5570|5567|71132
1647245700000|2022-03-14 08:15:00|5594|5592|5600|5597|5609|5607|5574|5571|59960
1647246000000|2022-03-14 08:20:00|5601|5598|5592|5588|5609|5606|5583|5581|50519
1647246300000|2022-03-14 08:25:00|5591|5589|5563|5560|5595|5592|5553|5550|54901
1647246600000|2022-03-14 08:30:00|5562|5559|5536|5534|5562|5559|5536|5534|43024
1647246900000|2022-03-14 08:35:00|5535|5533|5560|5558|5561|5559|5532|5530|60883
1647247200000|2022-03-14 08:40:00|5561|5559|5555|5552|5563|5562|5544|5542|45482
1647247500000|2022-03-14 08:45:00|5554|5551|5564|5562|5569|5566|5553|5551|32020
1647247800000|2022-03-14 08:50:00|5565|5563|5554|5552|5575|5573|5546|5544|56698
1647248100000|2022-03-14 08:55:00|5555|5553|5565|5563|5573|5571|5548|5546|47537
1647248400000|2022-03-14 09:00:00|5564|5564|5565|5563|5574|5572|5553|5551|70946
1647248700000|2022-03-14 09:05:00|5566|5564|5588|5585|5588|5586|5561|5560|56425
1647249000000|2022-03-14 09:10:00|5587|5586|5563|5561|5598|5597|5556|5554|50683
1647249300000|2022-03-14 09:15:00|5562|5560|5559|5557|5566|5565|5555|5553|26655
1647249600000|2022-03-14 09:20:00|5558|5560|5553|5552|5565|5564|5546|5545|77935
1647249900000|2022-03-14 09:25:00|5554|5551|5553|5551|5558|5556|5545|5543|26522
1647250200000|2022-03-14 09:30:00|5554|5552|5550|5549|5558|5556|5545|5542|32800
1647250500000|2022-03-14 09:35:00|5551|5548|5575|5573|5576|5575|5547|5545|41284
1647250800000|2022-03-14 09:40:00|5576|5574|5571|5569|5580|5579|5566|5564|61497
1647251100000|2022-03-14 09:45:00|5572|5570|5573|5571|5580|5579|5569|5567|47554
1647251400000|2022-03-14 09:50:00|5574|5570|5563|5561|5574|5571|5557|5555|63740
1647251700000|2022-03-14 09:55:00|5564|5562|5565|5562|5587|5585|5556|5554|105303
1647252000000|2022-03-14 10:00:00|5566|5563|5555|5554|5567|5565|5555|5554|30187
1647252300000|2022-03-14 10:05:00|5556|5555|5558|5556|5564|5562|5547|5546|26563
1647252600000|2022-03-14 10:10:00|5557|5557|5534|5533|5560|5558|5530|5528|61117
1647252900000|2022-03-14 10:15:00|5535|5532|5548|5547|5552|5550|5531|5530|34990
1647253200000|2022-03-14 10:20:00|5547|5546|5552|5550|5562|5560|5547|5545|47266
1647253500000|2022-03-14 10:25:00|5551|5551|5565|5563|5570|5568|5551|5550|12168
1647253800000|2022-03-14 10:30:00|5566|5564|5556|5554|5575|5573|5548|5547|69012
1647254100000|2022-03-14 10:35:00|5555|5553|5548|5546|5557|5556|5544|5542|10993
1647254400000|2022-03-14 10:40:00|5547|5545|5527|5526|5548|5546|5527|5525|46359
1647254700000|2022-03-14 10:45:00|5526|5525|5529|5528|5539|5537|5526|5525|17084
1647255000000|2022-03-14 10:50:00|5530|5529|5520|5519|5532|5530|5510|5508|28215
1647255300000|2022-03-14 10:55:00|5521|5518|5511|5509|5522|5520|5505|5503|59622
1647255600000|2022-03-14 11:00:00|5510|5510|5505|5503|5520|5519|5504|5502|32067
1647255900000|2022-03-14 11:05:00|5506|5504|5509|5507|5515|5513|5503|5502|27760
1647256200000|2022-03-14 11:10:00|5508|5508|5510|5508|5515|5513|5507|5506|37415
1647256500000|2022-03-14 11:15:00|5509|5507|5500|5498|5511|5509|5498|5497|32256
1647256800000|2022-03-14 11:20:00|5499|5499|5487|5485|5504|5502|5483|5481|26238
1647257100000|2022-03-14 11:25:00|5486|5484|5457|5455|5487|5485|5453|5451|62687
1647257400000|2022-03-14 11:30:00|5456|5454|5457|5455|5471|5469|5454|5452|19964
1647257700000|2022-03-14 11:35:00|5458|5456|5464|5462|5474|5473|5455|5453|24985
1647258000000|2022-03-14 11:40:00|5465|5463|5456|5454|5476|5474|5455|5453|17949
1647258300000|2022-03-14 11:45:00|5455|5453|5445|5443|5459|5457|5434|5432|40561
1647258600000|2022-03-14 11:50:00|5444|5442|5446|5444|5462|5459|5442|5440|19606
1647258900000|2022-03-14 11:55:00|5445|5445|5443|5441|5454|5452|5441|5440|20054
1647259200000|2022-03-14 12:00:00|5448|5446|5454|5451|5457|5455|5446|5444|16575
1647259500000|2022-03-14 12:05:00|5453|5452|5455|5453|5468|5466|5452|5452|32109
1647259800000|2022-03-14 12:10:00|5456|5454|5461|5459|5462|5460|5449|5447|45242
1647260100000|2022-03-14 12:15:00|5460|5458|5448|5446|5462|5460|5444|5442|39340
1647260400000|2022-03-14 12:20:00|5447|5447|5437|5436|5448|5447|5436|5434|22029
1647260700000|2022-03-14 12:25:00|5438|5435|5443|5441|5454|5452|5438|5435|24616
1647261000000|2022-03-14 12:30:00|5444|5442|5461|5459|5464|5462|5444|5442|42001
1647261300000|2022-03-14 12:35:00|5460|5460|5459|5458|5460|5460|5448|5446|25081
1647261600000|2022-03-14 12:40:00|5458|5457|5454|5452|5467|5465|5452|5451|99019
1647261900000|2022-03-14 12:45:00|5455|5453|5467|5465|5473|5472|5452|5450|90712
1647262200000|2022-03-14 12:50:00|5468|5466|5450|5448|5470|5468|5448|5446|43543
1647262500000|2022-03-14 12:55:00|5449|5447|5453|5451|5455|5453|5438|5436|88591
1647262800000|2022-03-14 13:00:00|5452|5450|5466|5464|5467|5465|5450|5449|28347
1647263100000|2022-03-14 13:05:00|5465|5463|5468|5467|5469|5467|5458|5456|15106
1647263400000|2022-03-14 13:10:00|5469|5468|5464|5462|5473|5472|5463|5461|43165
1647263700000|2022-03-14 13:15:00|5465|5463|5479|5477|5480|5478|5462|5460|33441
1647264000000|2022-03-14 13:20:00|5480|5478|5475|5474|5485|5483|5475|5473|52216
1647264300000|2022-03-14 13:25:00|5476|5475|5486|5484|5497|5495|5475|5474|48155
1647264600000|2022-03-14 13:30:00|5485|5485|5470|5468|5495|5493|5466|5463|54224
1647264900000|2022-03-14 13:35:00|5469|5469|5469|5467|5482|5480|5463|5462|39446
1647265200000|2022-03-14 13:40:00|5468|5466|5486|5485|5491|5489|5461|5460|32978
1647265500000|2022-03-14 13:45:00|5487|5484|5483|5481|5493|5491|5479|5477|43370
1647265800000|2022-03-14 13:50:00|5484|5482|5489|5487|5496|5494|5481|5479|32869
1647266100000|2022-03-14 13:55:00|5490|5488|5498|5497|5500|5499|5484|5483|17126
1647266400000|2022-03-14 14:00:00|5497|5496|5496|5495|5511|5509|5486|5484|48475
1647266700000|2022-03-14 14:05:00|5497|5496|5514|5511|5515|5512|5495|5492|25482
1647267000000|2022-03-14 14:10:00|5513|5512|5513|5511|5518|5515|5506|5504|19586
1647267300000|2022-03-14 14:15:00|5514|5512|5520|5519|5523|5521|5505|5503|23076
1647267600000|2022-03-14 14:20:00|5521|5520|5524|5522|5528|5526|5515|5513|35413
1647267900000|2022-03-14 14:25:00|5525|5523|5506|5504|5528|5526|5503|5502|20317
1647268200000|2022-03-14 14:30:00|5505|5503|5493|5491|5508|5507|5491|5490|29515
1647268500000|2022-03-14 14:35:00|5492|5490|5502|5500|5503|5501|5492|5490|24430
1647268800000|2022-03-14 14:40:00|5503|5501|5501|5499|5508|5506|5500|5498|31288
1647269100000|2022-03-14 14:45:00|5500|5498|5503|5501|5511|5510|5499|5498|23721
1647269400000|2022-03-14 14:50:00|5504|5502|5507|5506|5518|5516|5502|5501|31651
1647269700000|2022-03-14 14:55:00|5508|5505|5511|5509|5515|5513|5506|5504|28225
1647270000000|2022-03-14 15:00:00|5512|5510|5517|5515|5528|5526|5512|5510|49293
1647270300000|2022-03-14 15:05:00|5518|5516|5510|5508|5524|5522|5502|5501|77449
1647270600000|2022-03-14 15:10:00|5511|5509|5508|5507|5511|5510|5502|5500|25401
1647270900000|2022-03-14 15:15:00|5507|5506|5506|5504|5511|5510|5500|5499|27669
1647271200000|2022-03-14 15:20:00|5505|5505|5502|5500|5509|5507|5499|5498|27405
1647271500000|2022-03-14 15:25:00|5503|5501|5493|5491|5505|5503|5491|5490|29524
1647271800000|2022-03-14 15:30:00|5492|5490|5506|5504|5508|5507|5489|5487|35511
1647272100000|2022-03-14 15:35:00|5505|5505|5505|5503|5510|5508|5501|5500|20637
1647272400000|2022-03-14 15:40:00|5504|5502|5491|5490|5506|5504|5491|5490|65128
1647272700000|2022-03-14 15:45:00|5492|5491|5483|5482|5500|5498|5482|5480|29226
1647273000000|2022-03-14 15:50:00|5484|5481|5488|5486|5494|5492|5479|5478|23939
1647273300000|2022-03-14 15:55:00|5487|5485|5481|5479|5488|5486|5477|5475|28720
1647273600000|2022-03-14 16:00:00|5480|5478|5477|5475|5484|5483|5472|5470|20071
1647273900000|2022-03-14 16:05:00|5476|5474|5471|5469|5483|5481|5471|5469|31075
1647274200000|2022-03-14 16:10:00|5472|5470|5465|5463|5480|5478|5463|5461|37805
1647274500000|2022-03-14 16:15:00|5466|5464|5463|5462|5467|5465|5458|5456|48717
1647274800000|2022-03-14 16:20:00|5464|5463|5477|5476|5477|5476|5457|5456|76227
1647275100000|2022-03-14 16:25:00|5478|5477|5467|5465|5480|5478|5464|5463|77316
1647331200000|2022-03-15 08:00:00|5425|5420|5407|5403|5437|5434|5403|5401|153570
1647331500000|2022-03-15 08:05:00|5408|5404|5429|5426|5444|5440|5390|5388|69122
1647331800000|2022-03-15 08:10:00|5428|5425|5393|5390|5432|5429|5374|5370|89576
1647332100000|2022-03-15 08:15:00|5392|5392|5378|5376|5396|5394|5373|5370|28659
1647332400000|2022-03-15 08:20:00|5377|5375|5370|5367|5391|5390|5364|5362|25023
1647332700000|2022-03-15 08:25:00|5369|5368|5364|5362|5388|5386|5361|5360|44579
1647333000000|2022-03-15 08:30:00|5365|5363|5352|5350|5368|5366|5348|5346|41664
1647333300000|2022-03-15 08:35:00|5351|5349|5348|5345|5366|5364|5346|5344|47802
1647333600000|2022-03-15 08:40:00|5347|5344|5339|5336|5353|5351|5336|5335|22492
1647333900000|2022-03-15 08:45:00|5338|5337|5329|5327|5344|5342|5325|5323|50630
1647334200000|2022-03-15 08:50:00|5330|5328|5338|5336|5340|5338|5324|5322|35248
1647334500000|2022-03-15 08:55:00|5339|5337|5325|5323|5339|5337|5319|5318|32900
1647334800000|2022-03-15 09:00:00|5324|5322|5324|5321|5328|5325|5316|5315|21300
1647335100000|2022-03-15 09:05:00|5323|5322|5315|5314|5328|5325|5315|5313|27923
1647335400000|2022-03-15 09:10:00|5314|5313|5333|5332|5341|5339|5313|5312|58224
1647335700000|2022-03-15 09:15:00|5332|5331|5325|5323|5336|5334|5316|5314|68220
1647336000000|2022-03-15 09:20:00|5326|5324|5317|5315|5326|5324|5310|5309|105176
1647336300000|2022-03-15 09:25:00|5318|5316|5313|5312|5327|5324|5309|5307|63450
1647336600000|2022-03-15 09:30:00|5312|5311|5312|5311|5314|5312|5308|5307|23360
1647336900000|2022-03-15 09:35:00|5313|5310|5317|5316|5319|5317|5303|5302|38408
1647337200000|2022-03-15 09:40:00|5318|5317|5333|5331|5339|5337|5313|5312|87462
1647337500000|2022-03-15 09:45:00|5334|5332|5326|5324|5343|5342|5324|5322|84410
1647337800000|2022-03-15 09:50:00|5325|5325|5322|5321|5333|5331|5321|5320|35956
1647338100000|2022-03-15 09:55:00|5323|5320|5304|5302|5323|5320|5301|5300|34246
1647338400000|2022-03-15 10:00:00|5306|5303|5290|5288|5307|5305|5284|5282|63679
1647338700000|2022-03-15 10:05:00|5289|5289|5299|5297|5299|5298|5286|5285|40222
1647339000000|2022-03-15 10:10:00|5298|5296|5303|5302|5308|5306|5291|5290|28923
1647339300000|2022-03-15 10:15:00|5304|5303|5302|5300|5310|5308|5302|5300|27822
1647339600000|2022-03-15 10:20:00|5303|5301|5309|5308|5317|5315|5302|5300|23791
1647339900000|2022-03-15 10:25:00|5308|5307|5313|5312|5324|5322|5306|5304|25345
1647340200000|2022-03-15 10:30:00|5314|5313|5321|5320|5327|5325|5314|5312|22771
1647340500000|2022-03-15 10:35:00|5322|5321|5324|5322|5331|5329|5317|5316|25029
1647340800000|2022-03-15 10:40:00|5323|5321|5325|5323|5337|5335|5322|5320|23463
1647341100000|2022-03-15 10:45:00|5326|5324|5338|5336|5338|5336|5322|5320|25213
1647341400000|2022-03-15 10:50:00|5337|5335|5343|5341|5346|5344|5336|5335|70560
1647341700000|2022-03-15 10:55:00|5342|5342|5331|5329|5357|5355|5330|5328|80104
1647342000000|2022-03-15 11:00:00|5332|5330|5344|5342|5345|5343|5332|5330|25637
1647342300000|2022-03-15 11:05:00|5343|5343|5352|5350|5358|5357|5341|5339|52622
1647342600000|2022-03-15 11:10:00|5353|5351|5347|5345|5357|5355|5339|5337|35557
1647342900000|2022-03-15 11:15:00|5348|5346|5343|5341|5351|5349|5341|5339|23122
1647343200000|2022-03-15 11:20:00|5344|5342|5347|5346|5347|5346|5335|5334|13114
1647343500000|2022-03-15 11:25:00|5346|5345|5339|5337|5350|5348|5334|5332|22168
1647343800000|2022-03-15 11:30:00|5340|5338|5351|5349|5354|5353|5336|5335|19690
1647344100000|2022-03-15 11:35:00|5350|5348|5356|5354|5356|5354|5342|5340|23526
1647344400000|2022-03-15 11:40:00|5355|5353|5342|5341|5356|5353|5340|5338|14381
1647344700000|2022-03-15 11:45:00|5341|5340|5345|5343|5353|5352|5338|5337|26726
1647345000000|2022-03-15 11:50:00|5344|5344|5346|5344|5348|5346|5341|5340|21540
1647345300000|2022-03-15 11:55:00|5345|5343|5345|5343|5351|5350|5342|5340|15873
1647345600000|2022-03-15 12:00:00|5344|5348|5353|5352|5355|5354|5344|5346|12802
1647345900000|2022-03-15 12:05:00|5352|5351|5352|5350|5363|5361|5347|5346|32162
1647346200000|2022-03-15 12:10:00|5353|5351|5369|5367|5370|5368|5350|5349|20934
1647346500000|2022-03-15 12:15:00|5368|5368|5369|5367|5372|5371|5361|5360|66937
1647346800000|2022-03-15 12:20:00|5370|5368|5377|5375|5388|5385|5369|5368|107747
1647347100000|2022-03-15 12:25:00|5376|5374|5371|5370|5382|5380|5362|5360|37793
1647347400000|2022-03-15 12:30:00|5372|5371|5393|5391|5397|5395|5371|5369|44512
1647347700000|2022-03-15 12:35:00|5392|5390|5383|5381|5396|5394|5382|5381|19997
1647348000000|2022-03-15 12:40:00|5382|5380|5378|5376|5385|5384|5376|5374|16690
1647348300000|2022-03-15 12:45:00|5379|5377|5371|5370|5389|5387|5371|5369|14416
1647348600000|2022-03-15 12:50:00|5372|5369|5372|5371|5373|5372|5367|5365|18202
1647348900000|2022-03-15 12:55:00|5373|5372|5376|5375|5380|5378|5369|5368|13926
1647349200000|2022-03-15 13:00:00|5377|5376|5389|5387|5389|5388|5376|5375|17617
1647349500000|2022-03-15 13:05:00|5388|5386|5382|5380|5389|5388|5380|5378|9760
1647349800000|2022-03-15 13:10:00|5383|5381|5392|5390|5398|5397|5383|5381|27262
1647350100000|2022-03-15 13:15:00|5391|5389|5380|5378|5399|5398|5379|5377|35602
1647350400000|2022-03-15 13:20:00|5379|5377|5379|5377|5385|5384|5375|5374|25381
1647350700000|2022-03-15 13:25:00|5380|5378|5371|5370|5381|5379|5369|5368|17674
1647351000000|2022-03-15 13:30:00|5370|5369|5386|5384|5387|5385|5368|5367|20505
1647351300000|2022-03-15 13:35:00|5387|5385|5372|5371|5392|5390|5371|5369|26181
1647351600000|2022-03-15 13:40:00|5373|5372|5352|5350|5378|5376|5344|5342|61212
1647351900000|2022-03-15 13:45:00|5353|5351|5358|5356|5359|5357|5347|5345|45616
1647352200000|2022-03-15 13:50:00|5359|5357|5351|5349|5361|5359|5347|5345|25261
1647352500000|2022-03-15 13:55:00|5350|5350|5361|5359|5367|5365|5350|5349|18584
1647352800000|2022-03-15 14:00:00|5360|5360|5355|5353|5366|5364|5352|5350|37949
1647353100000|2022-03-15 14:05:00|5356|5354|5346|5345|5363|5361|5343|5341|35236
1647353400000|2022-03-15 14:10:00|5345|5344|5331|5329|5345|5345|5327|5326|37553
1647353700000|2022-03-15 14:15:00|5330|5328|5325|5323|5335|5333|5321|5320|30321
1647354000000|2022-03-15 14:20:00|5324|5324|5351|5349|5351|5350|5321|5320|42920
1647354300000|2022-03-15 14:25:00|5350|5348|5351|5350|5361|5360|5345|5344|28690
1647354600000|2022-03-15 14:30:00|5352|5351|5370|5368|5371|5369|5351|5349|25431
1647354900000|2022-03-15 14:35:00|5369|5369|5368|5367|5377|5375|5367|5366|29015
1647355200000|2022-03-15 14:40:00|5369|5368|5384|5382|5384|5382|5363|5361|29171
1647355500000|2022-03-15 14:45:00|5383|5381|5389|5387|5394|5392|5382|5381|55889
1647355800000|2022-03-15 14:50:00|5390|5388|5382|5380|5390|5388|5370|5369|15456
1647356100000|2022-03-15 14:55:00|5381|5381|5390|5389|5392|5391|5374|5373|26159
1647356400000|2022-03-15 15:00:00|5391|5390|5382|5380|5394|5392|5381|5380|19958
1647356700000|2022-03-15 15:05:00|5383|5381|5385|5383|5390|5389|5381|5379|21217
1647357000000|2022-03-15 15:10:00|5384|5384|5387|5386|5390|5388|5378|5377|30896
1647357300000|2022-03-15 15:15:00|5388|5385|5378|5376|5389|5387|5375|5374|56137
1647357600000|2022-03-15 15:20:00|5379|5377|5375|5374|5381|5380|5370|5368|32926
1647357900000|2022-03-15 15:25:00|5376|5373|5385|5384|5387|5385|5372|5371|22748
1647358200000|2022-03-15 15:30:00|5386|5385|5398|5397|5398|5397|5384|5382|31633
1647358500000|2022-03-15 15:35:00|5399|5396|5411|5409|5415|5413|5399|5396|61402
1647358800000|2022-03-15 15:40:00|5410|5410|5408|5406|5417|5415|5396|5394|55782
1647359100000|2022-03-15 15:45:00|5409|5405|5417|5415|5418|5416|5403|5402|35327
1647359400000|2022-03-15 15:50:00|5418|5416|5379|5377|5422|5420|5371|5370|84677
1647359700000|2022-03-15 15:55:00|5380|5379|5363|5361|5382|5380|5343|5341|155344
1647360000000|2022-03-15 16:00:00|5362|5360|5350|5348|5369|5367|5346|5344|42574
1647360300000|2022-03-15 16:05:00|5349|5347|5371|5369|5377|5375|5347|5345|46645
1647360600000|2022-03-15 16:10:00|5372|5370|5371|5369|5375|5373|5368|5366|25508
1647360900000|2022-03-15 16:15:00|5370|5368|5363|5362|5375|5373|5359|5357|39725
1647361200000|2022-03-15 16:20:00|5362|5361|5381|5380|5382|5381|5360|5359|29101
1647361500000|2022-03-15 16:25:00|5382|5379|5383|5381|5387|5385|5376|5375|67473
1647417600000|2022-03-16 08:00:00|5566|5562|5524|5521|5570|5569|5523|5520|129796
1647417900000|2022-03-16 08:05:00|5523|5522|5513|5511|5523|5522|5482|5480|49684
1647418200000|2022-03-16 08:10:00|5514|5512|5488|5485|5515|5512|5483|5481|56486
1647418500000|2022-03-16 08:15:00|5487|5484|5503|5501|5513|5511|5482|5480|71423
1647418800000|2022-03-16 08:20:00|5504|5500|5455|5452|5505|5503|5455|5452|46321
1647419100000|2022-03-16 08:25:00|5454|5451|5474|5472|5480|5478|5454|5450|92604
1647419400000|2022-03-16 08:30:00|5473|5471|5501|5498|5509|5507|5473|5470|73577
1647419700000|2022-03-16 08:35:00|5500|5499|5509|5508|5525|5524|5494|5492|72968
1647420000000|2022-03-16 08:40:00|5508|5507|5492|5490|5511|5508|5492|5490|77090
1647420300000|2022-03-16 08:45:00|5493|5491|5480|5478|5500|5498|5479|5477|41759
1647420600000|2022-03-16 08:50:00|5481|5479|5488|5485|5492|5490|5479|5477|33522
1647420900000|2022-03-16 08:55:00|5487|5486|5481|5479|5492|5489|5478|5476|41847
1647421200000|2022-03-16 09:00:00|5482|5480|5486|5485|5488|5486|5480|5478|44113
1647421500000|2022-03-16 09:05:00|5487|5484|5488|5486|5497|5495|5481|5479|36502
1647421800000|2022-03-16 09:10:00|5489|5487|5479|5477|5494|5493|5478|5476|35581
1647422100000|2022-03-16 09:15:00|5478|5476|5473|5471|5486|5485|5472|5471|73220
1647422400000|2022-03-16 09:20:00|5474|5473|5476|5474|5479|5478|5472|5470|24024
1647422700000|2022-03-16 09:25:00|5477|5475|5485|5483|5486|5484|5475|5474|16856
1647423000000|2022-03-16 09:30:00|5484|5482|5469|5468|5485|5483|5465|5462|30250
1647423300000|2022-03-16 09:35:00|5470|5469|5454|5453|5470|5469|5451|5449|31225
1647423600000|2022-03-16 09:40:00|5455|5454|5449|5447|5461|5459|5447|5446|34421
1647423900000|2022-03-16 09:45:00|5448|5448|5439|5437|5452|5449|5434|5432|25112
1647424200000|2022-03-16 09:50:00|5438|5436|5431|5430|5446|5445|5431|5430|24904
1647424500000|2022-03-16 09:55:00|5432|5431|5432|5430|5436|5434|5427|5426|28447
1647424800000|2022-03-16 10:00:00|5433|5431|5443|5441|5443|5441|5425|5424|25993
1647425100000|2022-03-16 10:05:00|5444|5442|5443|5441|5446|5444|5441|5440|13848
1647425400000|2022-03-16 10:10:00|5444|5442|5480|5477|5482|5479|5444|5442|108897
1647425700000|2022-03-16 10:15:00|5481|5478|5481|5480|5485|5483|5470|5469|50963
1647426000000|2022-03-16 10:20:00|5480|5479|5482|5480|5484|5482|5471|5470|22827
1647426300000|2022-03-16 10:25:00|5483|5481|5480|5478|5489|5487|5479|5477|23977
1647426600000|2022-03-16 10:30:00|5481|5479|5494|5492|5495|5493|5481|5479|40487
1647426900000|2022-03-16 10:35:00|5495|5493|5472|5471|5497|5494|5462|5460|33034
1647427200000|2022-03-16 10:40:00|5473|5472|5469|5467|5475|5473|5464|5462|19753
1647427500000|2022-03-16 10:45:00|5470|5468|5477|5475|5478|5476|5457|5456|40235
1647427800000|2022-03-16 10:50:00|5476|5474|5478|5476|5481|5479|5474|5473|27031
1647428100000|2022-03-16 10:55:00|5479|5477|5488|5486|5491|5489|5477|5475|41826
1647428400000|2022-03-16 11:00:00|5489|5487|5479|5477|5496|5494|5474|5472|60803
1647428700000|2022-03-16 11:05:00|5480|5478|5494|5493|5494|5493|5479|5478|15687
1647429000000|2022-03-16 11:10:00|5493|5492|5493|5491|5498|5496|5490|5489|11550
1647429300000|2022-03-16 11:15:00|5492|5490|5495|5494|5496|5494|5484|5483|23349
1647429600000|2022-03-16 11:20:00|5494|5493|5490|5488|5495|5493|5489|5488|11501
1647429900000|2022-03-16 11:25:00|5489|5489|5503|5502|5506|5504|5488|5487|22579
1647430200000|2022-03-16 11:30:00|5504|5503|5514|5512|5517|5515|5504|5503|17530
1647430500000|2022-03-16 11:35:00|5513|5511|5513|5511|5514|5512|5507|5506|11748
1647430800000|2022-03-16 11:40:00|5512|5510|5514|5513|5517|5516|5511|5509|15204
1647431100000|2022-03-16 11:45:00|5515|5514|5508|5507|5516|5515|5506|5505|18482
1647431400000|2022-03-16 11:50:00|5509|5508|5511|5509|5516|5514|5509|5507|10661
1647431700000|2022-03-16 11:55:00|5512|5510|5517|5516|5517|5516|5507|5505|15908
1647432000000|2022-03-16 12:00:00|5516|5513|5512|5511|5516|5515|5511|5510|11706
1647432300000|2022-03-16 12:05:00|5513|5510|5516|5514|5517|5515|5506|5505|13183
1647432600000|2022-03-16 12:10:00|5517|5515|5506|5504|5517|5516|5506|5504|16130
1647432900000|2022-03-16 12:15:00|5505|5503|5503|5501|5510|5508|5501|5500|18535
1647433200000|2022-03-16 12:20:00|5502|5500|5492|5490|5502|5501|5492|5490|13174
1647433500000|2022-03-16 12:25:00|5491|5491|5492|5491|5496|5495|5489|5488|17124
1647433800000|2022-03-16 12:30:00|5493|5492|5467|5466|5495|5493|5466|5465|20361
1647434100000|2022-03-16 12:35:00|5466|5465|5452|5451|5470|5468|5450|5449|47718
1647434400000|2022-03-16 12:40:00|5453|5452|5451|5450|5459|5457|5451|5450|29506
1647434700000|2022-03-16 12:45:00|5450|5449|5452|5451|5456|5454|5446|5445|24921
1647435000000|2022-03-16 12:50:00|5451|5450|5436|5435|5451|5451|5433|5431|47813
1647435300000|2022-03-16 12:55:00|5435|5434|5433|5431|5441|5439|5425|5424|37616
1647435600000|2022-03-16 13:00:00|5434|5432|5424|5423|5435|5434|5423|5422|23434
1647435900000|2022-03-16 13:05:00|5423|5422|5420|5419|5425|5424|5415|5413|29837
1647436200000|2022-03-16 13:10:00|5419|5418|5403|5402|5419|5419|5403|5402|50593
1647436500000|2022-03-16 13:15:00|5402|5401|5416|5414|5416|5414|5400|5398|27418
1647436800000|2022-03-16 13:20:00|5415|5413|5425|5424|5429|5427|5415|5413|27047
1647437100000|2022-03-16 13:25:00|5426|5423|5420|5418|5430|5428|5416|5415|16919
1647437400000|2022-03-16 13:30:00|5421|5419|5413|5412|5426|5425|5412|5410|50613
1647437700000|2022-03-16 13:35:00|5414|5413|5417|5415|5421|5419|5405|5404|75193
1647438000000|2022-03-16 13:40:00|5418|5416|5438|5436|5444|5442|5417|5416|22870
1647438300000|2022-03-16 13:45:00|5437|5435|5442|5440|5445|5444|5435|5433|38878
1647438600000|2022-03-16 13:50:00|5443|5441|5433|5432|5446|5444|5431|5430|18881
1647438900000|2022-03-16 13:55:00|5434|5431|5449|5447|5450|5448|5434|5431|17899
1647439200000|2022-03-16 14:00:00|5450|5448|5434|5433|5452|5451|5431|5430|34946
1647439500000|2022-03-16 14:05:00|5433|5429|5425|5423|5433|5430|5420|5418|55147
1647439800000|2022-03-16 14:10:00|5424|5424|5483|5481|5483|5481|5424|5424|142533
1647440100000|2022-03-16 14:15:00|5484|5482|5511|5508|5542|5540|5482|5481|221047
1647440400000|2022-03-16 14:20:00|5510|5507|5513|5510|5532|5530|5504|5501|94524
1647440700000|2022-03-16 14:25:00|5514|5511|5517|5515|5529|5527|5503|5500|45440
1647441000000|2022-03-16 14:30:00|5518|5516|5549|5547|5555|5553|5510|5509|74808
1647441300000|2022-03-16 14:35:00|5550|5548|5578|5577|5578|5577|5540|5538|80041
1647441600000|2022-03-16 14:40:00|5577|5576|5526|5525|5587|5585|5494|5492|162407
1647441900000|2022-03-16 14:45:00|5527|5524|5514|5512|5538|5536|5513|5511|47005
1647442200000|2022-03-16 14:50:00|5513|5513|5514|5512|5524|5522|5507|5505|37837
1647442500000|2022-03-16 14:55:00|5515|5513|5533|5530|5535|5533|5497|5494|91684
1647442800000|2022-03-16 15:00:00|5532|5531|5532|5530|5544|5542|5506|5503|81318
1647443100000|2022-03-16 15:05:00|5533|5529|5518|5516|5533|5531|5508|5506|40656
1647443400000|2022-03-16 15:10:00|5519|5517|5535|5533|5541|5539|5519|5516|32401
1647443700000|2022-03-16 15:15:00|5534|5532|5525|5523|5540|5539|5520|5518|21087
1647444000000|2022-03-16 15:20:00|5526|5524|5517|5515|5528|5526|5510|5509|27062
1647444300000|2022-03-16 15:25:00|5518|5516|5505|5503|5521|5519|5502|5500|21626
1647444600000|2022-03-16 15:30:00|5506|5504|5499|5497|5509|5507|5496|5494|56645
1647444900000|2022-03-16 15:35:00|5500|5498|5495|5493|5504|5503|5469|5466|84225
1647445200000|2022-03-16 15:40:00|5496|5494|5491|5489|5501|5500|5486|5484|22605
1647445500000|2022-03-16 15:45:00|5490|5488|5487|5485|5491|5490|5484|5482|30178
1647445800000|2022-03-16 15:50:00|5488|5486|5492|5491|5501|5500|5485|5483|31260
1647446100000|2022-03-16 15:55:00|5493|5490|5507|5505|5509|5508|5491|5490|30781
1647446400000|2022-03-16 16:00:00|5506|5506|5521|5520|5522|5521|5503|5502|45279
1647446700000|2022-03-16 16:05:00|5522|5521|5512|5510|5525|5523|5509|5507|26567
1647447000000|2022-03-16 16:10:00|5513|5511|5515|5514|5521|5520|5510|5509|24498
1647447300000|2022-03-16 16:15:00|5516|5515|5510|5509|5517|5515|5505|5504|39000
1647447600000|2022-03-16 16:20:00|5511|5510|5517|5516|5519|5518|5503|5502|80882
1647447900000|2022-03-16 16:25:00|5518|5515|5526|5523|5534|5532|5516|5515|93785
1647504000000|2022-03-17 08:00:00|5552|5550|5508|5505|5552|5550|5502|5500|105640
1647504300000|2022-03-17 08:05:00|5509|5506|5515|5511|5522|5518|5486|5483|113879
1647504600000|2022-03-17 08:10:00|5514|5510|5501|5498|5525|5522|5495|5493|39165
1647504900000|2022-03-17 08:15:00|5502|5499|5502|5500|5506|5504|5495|5493|35783
1647505200000|2022-03-17 08:20:00|5503|5501|5505|5502|5511|5509|5500|5498|36123
1647505500000|2022-03-17 08:25:00|5504|5503|5483|5481|5510|5507|5482|5480|37060
1647505800000|2022-03-17 08:30:00|5482|5480|5490|5488|5509|5507|5480|5479|59261
1647506100000|2022-03-17 08:35:00|5489|5487|5493|5490|5499|5497|5488|5487|42100
1647506400000|2022-03-17 08:40:00|5492|5491|5491|5489|5495|5493|5479|5477|36495
1647506700000|2022-03-17 08:45:00|5490|5488|5482|5481|5497|5495|5482|5480|48742
1647507000000|2022-03-17 08:50:00|5483|5482|5470|5468|5490|5488|5470|5468|56186
1647507300000|2022-03-17 08:55:00|5471|5469|5464|5462|5474|5472|5457|5455|30854
1647507600000|2022-03-17 09:00:00|5465|5463|5460|5458|5470|5468|5458|5456|58450
1647507900000|2022-03-17 09:05:00|5459|5457|5451|5450|5465|5463|5450|5449|51389
1647508200000|2022-03-17 09:10:00|5450|5449|5436|5435|5453|5451|5434|5432|48161
1647508500000|2022-03-17 09:15:00|5437|5436|5442|5439|5444|5442|5430|5429|50479
1647508800000|2022-03-17 09:20:00|5441|5440|5449|5447|5455|5453|5439|5437|31624
1647509100000|2022-03-17 09:25:00|5450|5448|5458|5456|5461|5459|5448|5446|48646
1647509400000|2022-03-17 09:30:00|5457|5455|5447|5445|5467|5465|5446|5444|38259
1647509700000|2022-03-17 09:35:00|5446|5444|5428|5425|5446|5444|5426|5423|80332
1647510000000|2022-03-17 09:40:00|5427|5426|5425|5424|5430|5428|5421|5420|39592
1647510300000|2022-03-17 09:45:00|5426|5423|5409|5408|5426|5424|5407|5406|60667
1647510600000|2022-03-17 09:50:00|5408|5407|5411|5410|5418|5415|5405|5403|19518
1647510900000|2022-03-17 09:55:00|5410|5409|5423|5422|5425|5423|5410|5409|39782
1647511200000|2022-03-17 10:00:00|5422|5421|5369|5366|5422|5421|5361|5360|208106
1647511500000|2022-03-17 10:05:00|5368|5365|5348|5346|5369|5366|5348|5346|50171
1647511800000|2022-03-17 10:10:00|5370|5360|5376|5375|5378|5376|5360|5358|81284
1647512100000|2022-03-17 10:15:00|5377|5374|5390|5388|5394|5392|5373|5371|38613
1647512400000|2022-03-17 10:20:00|5389|5387|5399|5396|5403|5401|5384|5382|37438
1647512700000|2022-03-17 10:25:00|5398|5397|5388|5386|5400|5398|5386|5384|17179
1647513000000|2022-03-17 10:30:00|5389|5388|5400|5399|5406|5404|5385|5383|24577
1647513300000|2022-03-17 10:35:00|5399|5398|5397|5396|5400|5399|5388|5387|18429
1647513600000|2022-03-17 10:40:00|5396|5395|5391|5389|5399|5397|5388|5387|15431
1647513900000|2022-03-17 10:45:00|5392|5390|5399|5397|5402|5400|5387|5385|50577
1647514200000|2022-03-17 10:50:00|5398|5396|5410|5408|5412|5409|5395|5393|20797
1647514500000|2022-03-17 10:55:00|5409|5407|5426|5425|5427|5425|5404|5402|37523
1647514800000|2022-03-17 11:00:00|5427|5424|5419|5417|5427|5425|5411|5410|18242
1647515100000|2022-03-17 11:05:00|5418|5416|5420|5418|5424|5422|5417|5416|23670
1647515400000|2022-03-17 11:10:00|5419|5419|5424|5422|5424|5423|5414|5412|20460
1647515700000|2022-03-17 11:15:00|5423|5423|5423|5421|5430|5428|5417|5415|16541
1647516000000|2022-03-17 11:20:00|5424|5422|5419|5417|5426|5424|5415|5414|13663
1647516300000|2022-03-17 11:25:00|5418|5416|5409|5407|5419|5418|5409|5407|15270
1647516600000|2022-03-17 11:30:00|5408|5408|5414|5412|5419|5417|5405|5404|20236
1647516900000|2022-03-17 11:35:00|5413|5411|5407|5406|5417|5416|5405|5404|12374
1647517200000|2022-03-17 11:40:00|5408|5405|5397|5395|5408|5405|5396|5395|17243
1647517500000|2022-03-17 11:45:00|5396|5396|5402|5401|5405|5403|5393|5392|15410
1647517800000|2022-03-17 11:50:00|5403|5400|5401|5399|5407|5405|5398|5396|13245
1647518100000|2022-03-17 11:55:00|5400|5398|5404|5402|5410|5408|5399|5397|18033
1647518400000|2022-03-17 12:00:00|5403|5401|5406|5404|5411|5409|5394|5393|21820
1647518700000|2022-03-17 12:05:00|5407|5405|5393|5391|5407|5405|5392|5390|19849
1647519000000|2022-03-17 12:10:00|5392|5390|5387|5385|5396|5395|5386|5385|36329
1647519300000|2022-03-17 12:15:00|5388|5386|5376|5374|5391|5390|5373|5372|26938
1647519600000|2022-03-17 12:20:00|5375|5373|5382|5380|5386|5384|5374|5372|30842
1647519900000|2022-03-17 12:25:00|5381|5381|5380|5379|5388|5386|5377|5375|14350
1647520200000|2022-03-17 12:30:00|5381|5380|5386|5384|5389|5387|5373|5372|16014
1647520500000|2022-03-17 12:35:00|5385|5383|5381|5380|5389|5387|5379|5377|11549
1647520800000|2022-03-17 12:40:00|5382|5379|5383|5381|5384|5382|5374|5372|26623
1647521100000|2022-03-17 12:45:00|5382|5382|5384|5383|5386|5384|5381|5380|11325
1647521400000|2022-03-17 12:50:00|5385|5384|5390|5389|5396|5394|5383|5382|11976
1647521700000|2022-03-17 12:55:00|5389|5388|5403|5401|5407|5405|5385|5384|20172
1647522000000|2022-03-17 13:00:00|5402|5400|5398|5396|5406|5404|5396|5394|43751
1647522300000|2022-03-17 13:05:00|5397|5395|5388|5386|5398|5396|5376|5375|32370
1647522600000|2022-03-17 13:10:00|5387|5385|5372|5370|5389|5388|5371|5369|33102
1647522900000|2022-03-17 13:15:00|5371|5369|5381|5379|5381|5380|5368|5366|18871
1647523200000|2022-03-17 13:20:00|5380|5380|5384|5383|5387|5385|5380|5378|7833
1647523500000|2022-03-17 13:25:00|5385|5384|5381|5380|5390|5389|5381|5380|19356
1647523800000|2022-03-17 13:30:00|5380|5379|5387|5386|5392|5391|5373|5372|25286
1647524100000|2022-03-17 13:35:00|5388|5387|5382|5380|5394|5392|5376|5375|33096
1647524400000|2022-03-17 13:40:00|5381|5381|5397|5395|5399|5397|5380|5378|17282
1647524700000|2022-03-17 13:45:00|5396|5396|5392|5390|5420|5419|5392|5390|66279
1647525000000|2022-03-17 13:50:00|5393|5391|5383|5381|5401|5399|5380|5378|26849
1647525300000|2022-03-17 13:55:00|5384|5382|5399|5398|5400|5398|5380|5378|25764
1647525600000|2022-03-17 14:00:00|5398|5397|5403|5401|5409|5407|5396|5394|11445
1647525900000|2022-03-17 14:05:00|5402|5402|5409|5408|5412|5411|5398|5396|19821
1647526200000|2022-03-17 14:10:00|5408|5407|5399|5397|5409|5408|5393|5392|39019
1647526500000|2022-03-17 14:15:00|5400|5398|5403|5401|5414|5412|5397|5395|27290
1647526800000|2022-03-17 14:20:00|5402|5400|5410|5409|5413|5411|5401|5400|21691
1647527100000|2022-03-17 14:25:00|5411|5408|5402|5400|5411|5409|5401|5400|31982
1647527400000|2022-03-17 14:30:00|5401|5399|5397|5395|5403|5402|5391|5389|20415
1647527700000|2022-03-17 14:35:00|5396|5396|5393|5392|5398|5397|5389|5388|31733
1647528000000|2022-03-17 14:40:00|5394|5393|5389|5387|5396|5394|5383|5381|31202
1647528300000|2022-03-17 14:45:00|5388|5386|5378|5377|5390|5388|5374|5372|60598
1647528600000|2022-03-17 14:50:00|5379|5378|5372|5370|5384|5382|5371|5370|38148
1647528900000|2022-03-17 14:55:00|5373|5371|5388|5386|5389|5387|5370|5369|23070
1647529200000|2022-03-17 15:00:00|5387|5385|5390|5388|5395|5393|5385|5384|33717
1647529500000|2022-03-17 15:05:00|5389|5387|5397|5396|5400|5398|5388|5386|24176
1647529800000|2022-03-17 15:10:00|5398|5395|5375|5373|5398|5396|5373|5371|109342
1647530100000|2022-03-17 15:15:00|5376|5374|5387|5386|5389|5388|5374|5372|136182
1647530400000|2022-03-17 15:20:00|5386|5385|5391|5389|5391|5390|5379|5378|113607
1647530700000|2022-03-17 15:25:00|5390|5388|5393|5392|5393|5392|5382|5381|41058
1647531000000|2022-03-17 15:30:00|5392|5391|5402|5400|5402|5401|5389|5388|43185
1647531300000|2022-03-17 15:35:00|5401|5399|5408|5407|5414|5413|5395|5394|29209
1647531600000|2022-03-17 15:40:00|5409|5408|5404|5402|5411|5409|5402|5401|17582
1647531900000|2022-03-17 15:45:00|5403|5403|5394|5393|5404|5403|5392|5390|35380
1647532200000|2022-03-17 15:50:00|5395|5394|5402|5401|5404|5402|5394|5392|28333
1647532500000|2022-03-17 15:55:00|5403|5402|5404|5402|5406|5405|5395|5394|22988
1647532800000|2022-03-17 16:00:00|5405|5403|5418|5416|5419|5417|5404|5403|34598
1647533100000|2022-03-17 16:05:00|5419|5417|5427|5426|5427|5426|5417|5415|23584
1647533400000|2022-03-17 16:10:00|5428|5427|5432|5431|5432|5431|5427|5426|28664
1647533700000|2022-03-17 16:15:00|5433|5432|5437|5436|5438|5437|5426|5425|32457
1647534000000|2022-03-17 16:20:00|5438|5437|5438|5436|5446|5444|5436|5435|61146
1647534300000|2022-03-17 16:25:00|5437|5435|5450|5448|5450|5449|5433|5432|58118
1647590400000|2022-03-18 08:00:00|5424|5422|5435|5431|5453|5450|5418|5415|150861
1647590700000|2022-03-18 08:05:00|5436|5432|5464|5463|5470|5467|5436|5432|35220
1647591000000|2022-03-18 08:10:00|5466|5464|5477|5474|5482|5480|5463|5460|47158
1647591300000|2022-03-18 08:15:00|5476|5473|5448|5445|5479|5476|5443|5439|38880
1647591600000|2022-03-18 08:20:00|5447|5446|5460|5458|5462|5459|5446|5443|34851
1647591900000|2022-03-18 08:25:00|5461|5459|5442|5439|5465|5463|5440|5438|30206
1647592200000|2022-03-18 08:30:00|5443|5440|5435|5433|5448|5446|5431|5429|38052
1647592500000|2022-03-18 08:35:00|5436|5434|5443|5441|5446|5444|5429|5426|32565
1647592800000|2022-03-18 08:40:00|5444|5442|5436|5434|5447|5446|5426|5425|30769
1647593100000|2022-03-18 08:45:00|5435|5433|5432|5430|5437|5436|5419|5417|21425
1647593400000|2022-03-18 08:50:00|5431|5431|5437|5435|5438|5437|5430|5428|27926
1647593700000|2022-03-18 08:55:00|5436|5434|5438|5436|5438|5436|5429|5428|15790
1647594000000|2022-03-18 09:00:00|5439|5437|5421|5420|5440|5438|5421|5420|29153
1647594300000|2022-03-18 09:05:00|5422|5421|5416|5414|5424|5422|5415|5413|21794
1647594600000|2022-03-18 09:10:00|5415|5415|5412|5410|5416|5415|5405|5403|15057
1647594900000|2022-03-18 09:15:00|5411|5409|5410|5408|5415|5413|5405|5403|23220
1647595200000|2022-03-18 09:20:00|5411|5409|5406|5404|5411|5410|5398|5389|73138
1647595500000|2022-03-18 09:25:00|5405|5403|5401|5399|5405|5403|5395|5394|18732
1647595800000|2022-03-18 09:30:00|5400|5398|5390|5389|5419|5418|5389|5388|47908
1647596100000|2022-03-18 09:35:00|5389|5388|5395|5394|5398|5396|5385|5383|45941
1647596400000|2022-03-18 09:40:00|5396|5395|5401|5399|5408|5406|5394|5393|23838
1647596700000|2022-03-18 09:45:00|5400|5398|5402|5400|5402|5400|5396|5394|14874
1647597000000|2022-03-18 09:50:00|5403|5401|5411|5409|5411|5409|5401|5398|4168
1647597300000|2022-03-18 09:55:00|5410|5408|5420|5418|5427|5426|5410|5408|36318
1647597600000|2022-03-18 10:00:00|5419|5417|5425|5423|5425|5424|5413|5411|25330
1647597900000|2022-03-18 10:05:00|5426|5424|5438|5437|5439|5437|5419|5418|18371
1647598200000|2022-03-18 10:10:00|5439|5436|5439|5437|5440|5438|5433|5431|20247
1647598500000|2022-03-18 10:15:00|5438|5436|5403|5401|5438|5436|5402|5400|25612
1647598800000|2022-03-18 10:20:00|5404|5402|5408|5406|5412|5410|5402|5400|20789
1647599100000|2022-03-18 10:25:00|5409|5407|5422|5420|5423|5422|5409|5407|27070
1647599400000|2022-03-18 10:30:00|5423|5421|5420|5418|5424|5422|5411|5409|14768
1647599700000|2022-03-18 10:35:00|5419|5417|5424|5423|5430|5429|5416|5414|30967
1647600000000|2022-03-18 10:40:00|5425|5424|5425|5424|5434|5432|5422|5420|15682
1647600300000|2022-03-18 10:45:00|5426|5425|5423|5422|5429|5428|5420|5418|27006
1647600600000|2022-03-18 10:50:00|5424|5421|5393|5391|5424|5421|5391|5390|178733
1647600900000|2022-03-18 10:55:00|5392|5390|5396|5394|5400|5399|5388|5387|185518
1647601200000|2022-03-18 11:00:00|5395|5393|5392|5390|5398|5397|5382|5381|65686
1647601500000|2022-03-18 11:05:00|5391|5389|5377|5375|5395|5393|5372|5370|29733
1647601800000|2022-03-18 11:10:00|5376|5372|5371|5370|5377|5375|5363|5362|32247
1647602100000|2022-03-18 11:15:00|5372|5371|5379|5377|5384|5382|5372|5371|26152
1647602400000|2022-03-18 11:20:00|5378|5376|5369|5367|5382|5380|5363|5362|26422
1647602700000|2022-03-18 11:25:00|5370|5368|5363|5361|5371|5370|5350|5348|52543
1647603000000|2022-03-18 11:30:00|5362|5362|5369|5368|5370|5369|5361|5359|26209
1647603300000|2022-03-18 11:35:00|5370|5369|5380|5379|5386|5384|5367|5365|42571
1647603600000|2022-03-18 11:40:00|5381|5380|5380|5379|5384|5382|5377|5376|22469
1647603900000|2022-03-18 11:45:00|5381|5380|5372|5371|5381|5380|5369|5368|28630
1647604200000|2022-03-18 11:50:00|5371|5370|5363|5362|5371|5370|5361|5360|24251
1647604500000|2022-03-18 11:55:00|5364|5363|5349|5348|5369|5367|5349|5347|54058
1647604800000|2022-03-18 12:00:00|5350||5349||5350||5349||507
1647605100000|2022-03-18 12:05:00|5365|5364|5377|5376|5383|5381|5362|5351|1016745
1647605400000|2022-03-18 12:10:00|5378|5377|5372|5370|5382|5380|5372|5370|14394
1647605700000|2022-03-18 12:15:00|5373|5371|5376|5374|5378|5377|5364|5362|25323
1647606000000|2022-03-18 12:20:00|5375|5375|5390|5388|5393|5391|5375|5375|25135
1647606300000|2022-03-18 12:25:00|5391|5389|5389|5387|5393|5391|5385|5383|13588
1647606600000|2022-03-18 12:30:00|5388|5388|5384|5382|5388|5388|5383|5381|8759
1647606900000|2022-03-18 12:35:00|5385|5383|5392|5390|5393|5391|5384|5382|33638
1647607200000|2022-03-18 12:40:00|5391|5391|5401|5399|5403|5401|5390|5389|23753
1647607500000|2022-03-18 12:45:00|5402|5400|5393|5391|5406|5403|5391|5390|17590
1647607800000|2022-03-18 12:50:00|5392|5390|5386|5385|5393|5391|5383|5381|29699
1647608100000|2022-03-18 12:55:00|5385|5384|5393|5392|5395|5394|5385|5384|9323
1647608400000|2022-03-18 13:00:00|5394|5393|5398|5396|5405|5403|5392|5391|25844
1647608700000|2022-03-18 13:05:00|5397|5397|5399|5397|5407|5405|5397|5396|24740
1647609000000|2022-03-18 13:10:00|5400|5398|5392|5390|5401|5399|5390|5389|17710
1647609300000|2022-03-18 13:15:00|5393|5391|5393|5391|5394|5392|5387|5386|12036
1647609600000|2022-03-18 13:20:00|5392|5390|5388|5386|5396|5394|5386|5385|8694
1647609900000|2022-03-18 13:25:00|5389|5387|5391|5390|5395|5393|5381|5380|23894
1647610200000|2022-03-18 13:30:00|5392|5391|5380|5378|5399|5397|5378|5377|44317
1647610500000|2022-03-18 13:35:00|5379|5377|5390|5389|5395|5393|5376|5375|18279
1647610800000|2022-03-18 13:40:00|5389|5388|5400|5399|5401|5399|5386|5385|18490
1647611100000|2022-03-18 13:45:00|5401|5398|5410|5408|5412|5411|5399|5397|22015
1647611400000|2022-03-18 13:50:00|5409|5409|5398|5396|5413|5411|5397|5395|13665
1647611700000|2022-03-18 13:55:00|5399|5397|5404|5402|5407|5406|5395|5394|18097
1647612000000|2022-03-18 14:00:00|5403|5403|5416|5415|5419|5417|5400|5398|21632
1647612300000|2022-03-18 14:05:00|5415|5414|5418|5417|5420|5419|5411|5409|14418
1647612600000|2022-03-18 14:10:00|5419|5418|5420|5418|5430|5428|5416|5414|30685
1647612900000|2022-03-18 14:15:00|5421|5419|5409|5408|5421|5420|5408|5406|20535
1647613200000|2022-03-18 14:20:00|5410|5407|5410|5408|5416|5414|5402|5400|23168
1647613500000|2022-03-18 14:25:00|5411|5409|5407|5405|5411|5409|5405|5403|13062
1647613800000|2022-03-18 14:30:00|5408|5406|5409|5407|5416|5414|5405|5403|30521
1647614100000|2022-03-18 14:35:00|5408|5408|5412|5410|5413|5411|5401|5399|18387
1647614400000|2022-03-18 14:40:00|5411|5411|5411|5409|5415|5413|5402|5400|20669
1647614700000|2022-03-18 14:45:00|5412|5410|5424|5423|5428|5426|5411|5410|43392
1647615000000|2022-03-18 14:50:00|5425|5424|5423|5421|5427|5425|5418|5416|15865
1647615300000|2022-03-18 14:55:00|5422|5422|5419|5417|5424|5423|5414|5413|10866
1647615600000|2022-03-18 15:00:00|5418|5418|5428|5426|5436|5434|5415|5413|29242
1647615900000|2022-03-18 15:05:00|5427|5427|5422|5420|5430|5428|5419|5418|17992
1647616200000|2022-03-18 15:10:00|5423|5421|5418|5416|5425|5423|5417|5415|19722
1647616500000|2022-03-18 15:15:00|5417|5417|5414|5413|5420|5419|5409|5408|28656
1647616800000|2022-03-18 15:20:00|5413|5412|5404|5402|5414|5412|5403|5402|28141
1647617100000|2022-03-18 15:25:00|5405|5403|5403|5401|5409|5407|5397|5395|32795
1647617400000|2022-03-18 15:30:00|5404|5402|5411|5410|5412|5411|5403|5401|17780
1647617700000|2022-03-18 15:35:00|5412|5409|5422|5420|5433|5431|5407|5405|60996
1647618000000|2022-03-18 15:40:00|5421|5421|5411|5410|5423|5421|5409|5408|23728
1647618300000|2022-03-18 15:45:00|5412|5411|5411|5409|5414|5412|5404|5403|26350
1647618600000|2022-03-18 15:50:00|5412|5410|5415|5414|5420|5419|5410|5408|36601
1647618900000|2022-03-18 15:55:00|5416|5413|5420|5418|5429|5428|5416|5413|32803
1647619200000|2022-03-18 16:00:00|5419|5417|5412|5411|5423|5421|5411|5410|26615
1647619500000|2022-03-18 16:05:00|5413|5412|5413|5411|5417|5416|5410|5409|19178
1647619800000|2022-03-18 16:10:00|5414|5412|5408|5406|5417|5416|5407|5406|35300
1647620100000|2022-03-18 16:15:00|5407|5405|5404|5402|5411|5410|5404|5402|30473
1647620400000|2022-03-18 16:20:00|5405|5403|5400|5399|5405|5404|5391|5390|52056
1647620700000|2022-03-18 16:25:00|5399|5398|5411|5409|5411|5409|5397|5396|52040
1647849600000|2022-03-21 08:00:00|5418|5416|5420|5415|5427|5426|5402|5400|81552
1647849900000|2022-03-21 08:05:00|5419|5417|5432|5429|5436|5434|5409|5406|50880
1647850200000|2022-03-21 08:10:00|5431|5428|5441|5438|5448|5446|5428|5426|15526
1647850500000|2022-03-21 08:15:00|5442|5439|5458|5456|5463|5461|5441|5438|54924
1647850800000|2022-03-21 08:20:00|5457|5455|5467|5465|5468|5466|5457|5455|22428
1647851100000|2022-03-21 08:25:00|5468|5466|5459|5457|5468|5466|5456|5455|17685
1647851400000|2022-03-21 08:30:00|5460|5458|5489|5487|5490|5488|5456|5455|47145
1647851700000|2022-03-21 08:35:00|5488|5488|5486|5484|5496|5494|5482|5480|46805
1647852000000|2022-03-21 08:40:00|5485|5485|5489|5487|5490|5488|5481|5479|17687
1647852300000|2022-03-21 08:45:00|5490|5488|5487|5485|5502|5500|5484|5481|19666
1647852600000|2022-03-21 08:50:00|5488|5486|5475|5473|5492|5490|5472|5469|15267
1647852900000|2022-03-21 08:55:00|5476|5474|5470|5468|5478|5476|5467|5465|18403
1647853200000|2022-03-21 09:00:00|5471|5469|5453|5452|5476|5475|5452|5450|26078
1647853500000|2022-03-21 09:05:00|5454|5453|5459|5457|5466|5465|5437|5435|101679
1647853800000|2022-03-21 09:10:00|5460|5458|5470|5469|5473|5471|5460|5458|10203
1647854100000|2022-03-21 09:15:00|5471|5470|5485|5483|5486|5484|5464|5463|18970
1647854400000|2022-03-21 09:20:00|5486|5484|5498|5496|5499|5498|5484|5483|12883
1647854700000|2022-03-21 09:25:00|5497|5497|5485|5484|5498|5497|5483|5482|12571
1647855000000|2022-03-21 09:30:00|5484|5483|5493|5491|5494|5492|5482|5480|31503
1647855300000|2022-03-21 09:35:00|5492|5490|5487|5485|5495|5493|5486|5485|24158
1647855600000|2022-03-21 09:40:00|5486|5486|5489|5487|5492|5491|5485|5484|29379
1647855900000|2022-03-21 09:45:00|5488|5486|5480|5478|5488|5486|5474|5472|21224
1647856200000|2022-03-21 09:50:00|5479|5477|5466|5464|5480|5479|5466|5464|14955
1647856500000|2022-03-21 09:55:00|5467|5465|5472|5470|5473|5472|5463|5462|9264
1647856800000|2022-03-21 10:00:00|5471|5469|5463|5462|5474|5472|5462|5460|19758
1647857100000|2022-03-21 10:05:00|5464|5463|5461|5460|5469|5468|5461|5460|9625
1647857400000|2022-03-21 10:10:00|5462|5461|5456|5455|5467|5466|5456|5455|37066
1647857700000|2022-03-21 10:15:00|5455|5454|5442|5441|5456|5455|5441|5440|50384
1647858000000|2022-03-21 10:20:00|5441|5440|5438|5437|5447|5445|5436|5435|24544
1647858300000|2022-03-21 10:25:00|5439|5438|5450|5449|5450|5449|5439|5437|14969
1647858600000|2022-03-21 10:30:00|5451|5450|5456|5455|5461|5459|5449|5448|12596
1647858900000|2022-03-21 10:35:00|5457|5454|5454|5452|5458|5457|5452|5450|12457
1647859200000|2022-03-21 10:40:00|5455|5453|5462|5460|5464|5462|5451|5450|7607
1647859500000|2022-03-21 10:45:00|5463|5461|5460|5458|5468|5466|5457|5456|24993
1647859800000|2022-03-21 10:50:00|5459|5459|5456|5455|5462|5461|5455|5454|15976
1647860100000|2022-03-21 10:55:00|5457|5456|5462|5460|5469|5468|5456|5455|19863
1647860400000|2022-03-21 11:00:00|5463|5461|5465|5463|5466|5465|5456|5455|13279
1647860700000|2022-03-21 11:05:00|5466|5464|5465|5464|5469|5467|5464|5462|11561
1647861000000|2022-03-21 11:10:00|5466|5465|5463|5462|5467|5465|5460|5458|14587
1647861300000|2022-03-21 11:15:00|5464|5463|5463|5461|5465|5463|5458|5457|9748
1647861600000|2022-03-21 11:20:00|5464|5462|5468|5467|5470|5468|5462|5461|12917
1647861900000|2022-03-21 11:25:00|5469|5468|5466|5464|5472|5470|5464|5463|9443
1647862200000|2022-03-21 11:30:00|5467|5465|5474|5472|5475|5474|5465|5464|19419
1647862500000|2022-03-21 11:35:00|5475|5473|5470|5468|5482|5480|5469|5467|15817
1647862800000|2022-03-21 11:40:00|5471|5469|5467|5465|5472|5470|5466|5465|5599
1647863100000|2022-03-21 11:45:00|5468|5466|5463|5462|5468|5466|5457|5455|26057
1647863400000|2022-03-21 11:50:00|5464|5463|5456|5455|5466|5464|5456|5455|15848
1647863700000|2022-03-21 11:55:00|5455|5454|5451|5449|5457|5455|5449|5448|19703
1647864000000|2022-03-21 12:00:00|5449|5448|5451|5449|5454|5452|5449|5448|10822
1647864300000|2022-03-21 12:05:00|5450|5450|5453|5452|5458|5456|5450|5448|10633
1647864600000|2022-03-21 12:10:00|5454|5453|5448|5447|5457|5455|5448|5447|7167
1647864900000|2022-03-21 12:15:00|5449|5448|5447|5446|5450|5448|5440|5438|21122
1647865200000|2022-03-21 12:20:00|5446|5445|5450|5448|5452|5450|5445|5444|11153
1647865500000|2022-03-21 12:25:00|5449|5449|5455|5453|5455|5453|5449|5448|14204
1647865800000|2022-03-21 12:30:00|5454|5452|5455|5454|5458|5456|5451|5450|12876
1647866100000|2022-03-21 12:35:00|5456|5453|5453|5451|5459|5457|5448|5447|13562
1647866400000|2022-03-21 12:40:00|5452|5450|5448|5447|5453|5450|5446|5445|17584
1647866700000|2022-03-21 12:45:00|5447|5446|5450|5448|5450|5448|5443|5441|11631
1647867000000|2022-03-21 12:50:00|5449|5447|5449|5447|5450|5449|5446|5444|7965
1647867300000|2022-03-21 12:55:00|5450|5448|5443|5441|5450|5449|5442|5441|8428
1647867600000|2022-03-21 13:00:00|5444|5442|5449|5447|5451|5450|5440|5439|10010
1647867900000|2022-03-21 13:05:00|5448|5446|5456|5454|5456|5454|5446|5445|17721
1647868200000|2022-03-21 13:10:00|5457|5455|5455|5453|5460|5458|5452|5450|13101
1647868500000|2022-03-21 13:15:00|5454|5452|5456|5455|5460|5458|5452|5451|18195
1647868800000|2022-03-21 13:20:00|5455|5454|5459|5457|5460|5459|5454|5453|8805
1647869100000|2022-03-21 13:25:00|5458|5458|5460|5459|5464|5462|5456|5455|19681
1647869400000|2022-03-21 13:30:00|5461|5460|5476|5474|5476|5475|5461|5460|16985
1647869700000|2022-03-21 13:35:00|5477|5475|5474|5472|5483|5481|5472|5471|20154
1647870000000|2022-03-21 13:40:00|5475|5473|5464|5462|5480|5478|5464|5462|14732
1647870300000|2022-03-21 13:45:00|5465|5463|5448|5446|5466|5464|5447|5446|19633
1647870600000|2022-03-21 13:50:00|5447|5445|5431|5429|5450|5448|5429|5428|26623
1647870900000|2022-03-21 13:55:00|5432|5430|5444|5442|5445|5443|5431|5430|27910
1647871200000|2022-03-21 14:00:00|5443|5441|5449|5447|5454|5453|5439|5437|9321
1647871500000|2022-03-21 14:05:00|5448|5448|5449|5448|5451|5450|5445|5443|14191
1647871800000|2022-03-21 14:10:00|5448|5447|5446|5445|5453|5451|5442|5440|12747
1647872100000|2022-03-21 14:15:00|5445|5444|5448|5446|5457|5455|5443|5441|13185
1647872400000|2022-03-21 14:20:00|5449|5447|5446|5445|5450|5448|5442|5441|12166
1647872700000|2022-03-21 14:25:00|5447|5444|5440|5438|5447|5444|5438|5437|16326
1647873000000|2022-03-21 14:30:00|5439|5437|5435|5433|5442|5441|5434|5432|18939
1647873300000|2022-03-21 14:35:00|5436|5434|5440|5438|5444|5442|5433|5432|19230
1647873600000|2022-03-21 14:40:00|5441|5439|5440|5438|5441|5439|5434|5433|9898
1647873900000|2022-03-21 14:45:00|5439|5439|5447|5446|5452|5450|5439|5439|13893
1647874200000|2022-03-21 14:50:00|5446|5445|5450|5448|5452|5450|5442|5441|12390
1647874500000|2022-03-21 14:55:00|5449|5447|5451|5449|5457|5456|5446|5445|14185
1647874800000|2022-03-21 15:00:00|5452|5450|5444|5443|5454|5452|5444|5442|14868
1647875100000|2022-03-21 15:05:00|5443|5442|5431|5429|5445|5443|5429|5427|52964
1647875400000|2022-03-21 15:10:00|5432|5430|5438|5436|5441|5439|5431|5429|28348
1647875700000|2022-03-21 15:15:00|5437|5435|5433|5431|5441|5439|5431|5430|32026
1647876000000|2022-03-21 15:20:00|5432|5430|5448|5447|5451|5449|5429|5428|30776
1647876300000|2022-03-21 15:25:00|5447|5446|5441|5439|5450|5448|5440|5439|16466
1647876600000|2022-03-21 15:30:00|5442|5440|5441|5439|5444|5443|5439|5438|14391
1647876900000|2022-03-21 15:35:00|5440|5440|5447|5446|5448|5446|5437|5436|12586
1647877200000|2022-03-21 15:40:00|5448|5445|5437|5436|5449|5448|5437|5436|14427
1647877500000|2022-03-21 15:45:00|5438|5437|5443|5441|5446|5445|5438|5436|13944
1647877800000|2022-03-21 15:50:00|5444|5442|5442|5441|5447|5445|5434|5432|35860
1647878100000|2022-03-21 15:55:00|5441|5440|5446|5445|5447|5445|5439|5438|20860
1647878400000|2022-03-21 16:00:00|5447|5446|5443|5442|5447|5446|5437|5436|38093
1647878700000|2022-03-21 16:05:00|5444|5441|5446|5445|5450|5449|5440|5439|14876
1647879000000|2022-03-21 16:10:00|5447|5444|5452|5451|5453|5452|5444|5443|14861
1647879300000|2022-03-21 16:15:00|5453|5452|5448|5447|5455|5453|5446|5445|21876
1647879600000|2022-03-21 16:20:00|5449|5448|5454|5453|5459|5458|5448|5448|19764
1647879900000|2022-03-21 16:25:00|5455|5454|5451|5449|5456|5454|5448|5446|38996
1647936000000|2022-03-22 08:00:00|5447|5446|5457|5454|5458|5456|5442|5440|59646
1647936300000|2022-03-22 08:05:00|5456|5453|5465|5463|5467|5465|5443|5441|17962
1647936600000|2022-03-22 08:10:00|5466|5462|5482|5480|5485|5481|5457|5455|23839
1647936900000|2022-03-22 08:15:00|5481|5479|5468|5466|5481|5479|5464|5462|12261
1647937200000|2022-03-22 08:20:00|5469|5467|5486|5484|5489|5486|5464|5462|17880
1647937500000|2022-03-22 08:25:00|5487|5485|5484|5481|5490|5487|5478|5476|31411
1647937800000|2022-03-22 08:30:00|5485|5482|5495|5492|5498|5496|5485|5481|33037
1647938100000|2022-03-22 08:35:00|5494|5493|5500|5498|5500|5499|5489|5488|23769
1647938400000|2022-03-22 08:40:00|5499|5497|5501|5498|5502|5501|5492|5490|14141
1647938700000|2022-03-22 08:45:00|5500|5497|5492|5490|5502|5501|5491|5489|22118
1647939000000|2022-03-22 08:50:00|5493|5489|5493|5491|5496|5494|5486|5485|13027
1647939300000|2022-03-22 08:55:00|5492|5490|5491|5490|5495|5494|5488|5486|15795
1647939600000|2022-03-22 09:00:00|5490|5489|5506|5504|5507|5505|5488|5486|11960
1647939900000|2022-03-22 09:05:00|5505|5503|5513|5511|5518|5517|5505|5503|16085
1647940200000|2022-03-22 09:10:00|5514|5510|5516|5514|5518|5515|5507|5505|5760
1647940500000|2022-03-22 09:15:00|5515|5515|5517|5515|5518|5516|5513|5512|7408
1647940800000|2022-03-22 09:20:00|5516|5514|5509|5507|5518|5516|5509|5507|11957
1647941100000|2022-03-22 09:25:00|5508|5506|5509|5507|5513|5511|5504|5502|18458
1647941400000|2022-03-22 09:30:00|5508|5506|5505|5504|5511|5510|5502|5500|13931
1647941700000|2022-03-22 09:35:00|5506|5505|5509|5507|5510|5508|5503|5501|10615
1647942000000|2022-03-22 09:40:00|5508|5506|5507|5506|5509|5508|5502|5500|10927
1647942300000|2022-03-22 09:45:00|5508|5505|5510|5508|5510|5508|5503|5502|7074
1647942600000|2022-03-22 09:50:00|5509|5509|5515|5513|5516|5514|5506|5504|21858
1647942900000|2022-03-22 09:55:00|5516|5514|5522|5520|5523|5522|5514|5512|18629
1647943200000|2022-03-22 10:00:00|5521|5519|5505|5503|5521|5520|5499|5497|17650
1647943500000|2022-03-22 10:05:00|5504|5502|5506|5504|5508|5506|5502|5500|10732
1647943800000|2022-03-22 10:10:00|5505|5503|5504|5502|5509|5507|5501|5500|13038
1647944100000|2022-03-22 10:15:00|5503|5501|5503|5502|5504|5502|5496|5494|7523
1647944400000|2022-03-22 10:20:00|5502|5501|5504|5502|5508|5506|5500|5498|12350
1647944700000|2022-03-22 10:25:00|5503|5501|5519|5518|5519|5518|5502|5500|15310
1647945000000|2022-03-22 10:30:00|5520|5517|5521|5519|5521|5519|5516|5515|10799
1647945300000|2022-03-22 10:35:00|5520|5518|5508|5506|5521|5520|5507|5506|16204
1647945600000|2022-03-22 10:40:00|5507|5505|5507|5505|5510|5508|5504|5503|3733
1647945900000|2022-03-22 10:45:00|5506|5504|5509|5508|5514|5513|5505|5504|15504
1647946200000|2022-03-22 10:50:00|5510|5507|5509|5508|5514|5512|5505|5504|21965
1647946500000|2022-03-22 10:55:00|5508|5507|5510|5508|5513|5511|5508|5506|4533
1647946800000|2022-03-22 11:00:00|5509|5507|5512|5510|5513|5511|5509|5507|3717
1647947100000|2022-03-22 11:05:00|5511|5509|5507|5505|5512|5510|5504|5502|12892
1647947400000|2022-03-22 11:10:00|5506|5504|5506|5505|5508|5507|5505|5504|2674
1647947700000|2022-03-22 11:15:00|5505|5504|5496|5495|5509|5507|5492|5490|13532
1647948000000|2022-03-22 11:20:00|5495|5494|5493|5491|5499|5497|5491|5490|12554
1647948300000|2022-03-22 11:25:00|5492|5490|5499|5497|5500|5498|5492|5490|7351
1647948600000|2022-03-22 11:30:00|5498|5496|5501|5500|5503|5502|5496|5495|20641
1647948900000|2022-03-22 11:35:00|5500|5499|5496|5495|5501|5499|5495|5493|9174
1647949200000|2022-03-22 11:40:00|5497|5496|5497|5496|5501|5499|5496|5495|6600
1647949500000|2022-03-22 11:45:00|5496|5495|5506|5505|5508|5507|5496|5495|15535
1647949800000|2022-03-22 11:50:00|5505|5504|5506|5504|5508|5506|5503|5502|15143
1647950100000|2022-03-22 11:55:00|5505|5503|5502|5500|5506|5504|5499|5497|6686
1647950400000|2022-03-22 12:00:00|5505|5502|5494|5492|5505|5502|5493|5492|8033
1647950700000|2022-03-22 12:05:00|5493|5491|5486|5485|5494|5493|5483|5482|17798
1647951000000|2022-03-22 12:10:00|5485|5484|5487|5485|5492|5490|5484|5482|10727
1647951300000|2022-03-22 12:15:00|5486|5486|5488|5486|5491|5490|5481|5480|43985
1647951600000|2022-03-22 12:20:00|5487|5487|5489|5487|5491|5489|5485|5483|10845
1647951900000|2022-03-22 12:25:00|5488|5486|5491|5489|5494|5492|5486|5485|6325
1647952200000|2022-03-22 12:30:00|5490|5490|5499|5498|5500|5499|5488|5487|10770
1647952500000|2022-03-22 12:35:00|5498|5497|5495|5494|5500|5498|5488|5487|19764
1647952800000|2022-03-22 12:40:00|5494|5493|5484|5482|5495|5493|5482|5480|11812
1647953100000|2022-03-22 12:45:00|5483|5481|5482|5480|5484|5483|5479|5477|24673
1647953400000|2022-03-22 12:50:00|5481|5481|5482|5480|5483|5481|5477|5476|6882
1647953700000|2022-03-22 12:55:00|5481|5479|5485|5483|5486|5485|5480|5478|11018
1647954000000|2022-03-22 13:00:00|5484|5482|5483|5481|5485|5484|5482|5480|12711
1647954300000|2022-03-22 13:05:00|5482|5482|5482|5480|5486|5485|5480|5479|11440
1647954600000|2022-03-22 13:10:00|5481|5479|5485|5484|5486|5485|5479|5477|6309
1647954900000|2022-03-22 13:15:00|5484|5483|5485|5483|5486|5484|5480|5478|16716
1647955200000|2022-03-22 13:20:00|5484|5482|5486|5484|5492|5491|5482|5481|9778
1647955500000|2022-03-22 13:25:00|5485|5485|5485|5483|5486|5485|5481|5479|19230
1647955800000|2022-03-22 13:30:00|5486|5484|5488|5486|5494|5492|5480|5478|31505
1647956100000|2022-03-22 13:35:00|5487|5485|5490|5489|5492|5490|5485|5483|20970
1647956400000|2022-03-22 13:40:00|5489|5488|5481|5479|5491|5489|5479|5477|27985
1647956700000|2022-03-22 13:45:00|5480|5478|5482|5481|5484|5483|5472|5471|23486
1647957000000|2022-03-22 13:50:00|5481|5480|5482|5481|5483|5482|5477|5475|25694
1647957300000|2022-03-22 13:55:00|5481|5480|5484|5482|5485|5483|5476|5475|16697
1647957600000|2022-03-22 14:00:00|5485|5483|5479|5477|5487|5486|5477|5476|26118
1647957900000|2022-03-22 14:05:00|5480|5478|5478|5477|5483|5481|5475|5474|14460
1647958200000|2022-03-22 14:10:00|5477|5475|5478|5476|5483|5482|5477|5475|18410
1647958500000|2022-03-22 14:15:00|5477|5475|5472|5470|5480|5478|5471|5470|15569
1647958800000|2022-03-22 14:20:00|5473|5471|5471|5470|5480|5479|5471|5470|22062
1647959100000|2022-03-22 14:25:00|5472|5469|5473|5472|5474|5472|5469|5468|14737
1647959400000|2022-03-22 14:30:00|5472|5471|5466|5464|5473|5472|5464|5463|21519
1647959700000|2022-03-22 14:35:00|5465|5463|5465|5463|5468|5466|5461|5460|12617
1647960000000|2022-03-22 14:40:00|5464|5462|5453|5452|5464|5462|5452|5451|21496
1647960300000|2022-03-22 14:45:00|5452|5451|5454|5452|5458|5456|5451|5450|29316
1647960600000|2022-03-22 14:50:00|5453|5451|5457|5455|5460|5459|5450|5449|35870
1647960900000|2022-03-22 14:55:00|5458|5456|5462|5460|5465|5464|5457|5455|22959
1647961200000|2022-03-22 15:00:00|5463|5461|5451|5449|5463|5462|5445|5443|50558
1647961500000|2022-03-22 15:05:00|5450|5448|5450|5448|5451|5449|5444|5442|30100
1647961800000|2022-03-22 15:10:00|5449|5447|5446|5445|5455|5454|5446|5445|22645
1647962100000|2022-03-22 15:15:00|5447|5446|5452|5451|5452|5451|5445|5443|31478
1647962400000|2022-03-22 15:20:00|5451|5450|5450|5448|5453|5451|5444|5443|12356
1647962700000|2022-03-22 15:25:00|5449|5447|5450|5448|5452|5450|5446|5445|25595
1647963000000|2022-03-22 15:30:00|5449|5447|5443|5442|5449|5448|5439|5437|33768
1647963300000|2022-03-22 15:35:00|5444|5441|5448|5446|5450|5449|5437|5436|21984
1647963600000|2022-03-22 15:40:00|5447|5447|5441|5439|5447|5447|5438|5437|17185
1647963900000|2022-03-22 15:45:00|5440|5440|5440|5438|5445|5444|5437|5435|28680
1647964200000|2022-03-22 15:50:00|5441|5439|5446|5445|5448|5446|5440|5438|43898
1647964500000|2022-03-22 15:55:00|5445|5444|5451|5449|5452|5451|5444|5443|36201
1647964800000|2022-03-22 16:00:00|5452|5450|5447|5445|5452|5450|5442|5440|29938
1647965100000|2022-03-22 16:05:00|5446|5446|5448|5446|5453|5451|5446|5444|12884
1647965400000|2022-03-22 16:10:00|5447|5445|5452|5451|5453|5452|5445|5444|12189
1647965700000|2022-03-22 16:15:00|5453|5450|5443|5441|5453|5452|5442|5441|34504
1647966000000|2022-03-22 16:20:00|5442|5442|5440|5438|5443|5442|5435|5434|74123
1647966300000|2022-03-22 16:25:00|5441|5439|5442|5440|5444|5442|5434|5432|73092
1648022400000|2022-03-23 08:00:00|5493|5491|5461|5457|5514|5510|5461|5457|78002
1648022700000|2022-03-23 08:05:00|5459|5456|5475|5472|5481|5478|5456|5452|50034
1648023000000|2022-03-23 08:10:00|5476|5473|5445|5442|5484|5482|5441|5440|57464
1648023300000|2022-03-23 08:15:00|5446|5443|5444|5442|5454|5452|5441|5440|20156
1648023600000|2022-03-23 08:20:00|5443|5441|5426|5425|5443|5441|5425|5423|34137
1648023900000|2022-03-23 08:25:00|5425|5424|5434|5432|5437|5435|5422|5421|43482
1648024200000|2022-03-23 08:30:00|5433|5431|5440|5438|5446|5444|5430|5429|14803
1648024500000|2022-03-23 08:35:00|5441|5439|5442|5440|5445|5443|5431|5429|27664
1648024800000|2022-03-23 08:40:00|5441|5439|5445|5443|5450|5448|5437|5435|32456
1648025100000|2022-03-23 08:45:00|5444|5442|5452|5450|5457|5456|5440|5439|22153
1648025400000|2022-03-23 08:50:00|5451|5449|5453|5451|5455|5453|5447|5446|11497
1648025700000|2022-03-23 08:55:00|5452|5450|5459|5457|5459|5457|5450|5448|36300
1648026000000|2022-03-23 09:00:00|5460|5458|5451|5449|5462|5459|5437|5436|35888
1648026300000|2022-03-23 09:05:00|5452|5450|5442|5440|5453|5452|5441|5440|16033
1648026600000|2022-03-23 09:10:00|5443|5441|5442|5440|5446|5445|5441|5439|13113
1648026900000|2022-03-23 09:15:00|5441|5439|5441|5440|5447|5445|5439|5438|39983
1648027200000|2022-03-23 09:20:00|5440|5439|5437|5435|5445|5444|5436|5435|24929
1648027500000|2022-03-23 09:25:00|5438|5436|5436|5434|5441|5440|5434|5433|25246
1648027800000|2022-03-23 09:30:00|5435|5433|5431|5430|5436|5434|5425|5423|34917
1648028100000|2022-03-23 09:35:00|5432|5429|5429|5427|5433|5432|5420|5419|48971
1648028400000|2022-03-23 09:40:00|5430|5428|5420|5418|5432|5430|5417|5416|27120
1648028700000|2022-03-23 09:45:00|5419|5417|5418|5417|5420|5419|5411|5409|30217
1648029000000|2022-03-23 09:50:00|5419|5416|5428|5427|5430|5428|5419|5416|14132
1648029300000|2022-03-23 09:55:00|5429|5426|5431|5430|5437|5435|5427|5426|30154
1648029600000|2022-03-23 10:00:00|5432|5431|5430|5428|5441|5439|5430|5428|25165
1648029900000|2022-03-23 10:05:00|5429|5429|5420|5419|5430|5429|5416|5415|27345
1648030200000|2022-03-23 10:10:00|5421|5420|5427|5425|5431|5429|5421|5419|13341
1648030500000|2022-03-23 10:15:00|5426|5426|5431|5430|5434|5432|5424|5422|10179
1648030800000|2022-03-23 10:20:00|5430|5429|5425|5423|5431|5429|5424|5423|6159
1648031100000|2022-03-23 10:25:00|5424|5424|5419|5418|5427|5425|5419|5417|9961
1648031400000|2022-03-23 10:30:00|5420|5419|5430|5428|5430|5428|5417|5416|8524
1648031700000|2022-03-23 10:35:00|5429|5427|5426|5424|5432|5430|5425|5423|6581
1648032000000|2022-03-23 10:40:00|5427|5425|5423|5421|5429|5427|5423|5421|4403
1648032300000|2022-03-23 10:45:00|5422|5422|5426|5424|5427|5425|5419|5417|8327
1648032600000|2022-03-23 10:50:00|5425|5423|5426|5424|5428|5426|5422|5421|4909
1648032900000|2022-03-23 10:55:00|5425|5425|5428|5427|5429|5427|5420|5418|12738
1648033200000|2022-03-23 11:00:00|5427|5426|5423|5422|5429|5428|5422|5421|13721
1648033500000|2022-03-23 11:05:00|5424|5423|5411|5410|5426|5425|5411|5410|29967
1648033800000|2022-03-23 11:10:00|5412|5411|5411|5409|5416|5415|5404|5402|95085
1648034100000|2022-03-23 11:15:00|5410|5408|5405|5403|5410|5408|5401|5400|29079
1648034400000|2022-03-23 11:20:00|5406|5404|5396|5394|5406|5405|5394|5392|89524
1648034700000|2022-03-23 11:25:00|5397|5395|5395|5393|5398|5397|5393|5391|19917
1648035000000|2022-03-23 11:30:00|5394|5394|5396|5394|5396|5395|5392|5390|11929
1648035300000|2022-03-23 11:35:00|5395|5393|5397|5395|5399|5398|5392|5391|11863
1648035600000|2022-03-23 11:40:00|5396|5394|5381|5379|5396|5395|5380|5379|22328
1648035900000|2022-03-23 11:45:00|5382|5380|5377|5376|5383|5382|5377|5376|20277
1648036200000|2022-03-23 11:50:00|5376|5375|5381|5379|5381|5380|5372|5371|26519
1648036500000|2022-03-23 11:55:00|5380|5378|5387|5386|5388|5386|5376|5375|11447
1648036800000|2022-03-23 12:00:00|5386|5385|5387|5385|5392|5390|5382|5380|15404
1648037100000|2022-03-23 12:05:00|5386|5384|5389|5387|5392|5390|5382|5381|17203
1648037400000|2022-03-23 12:10:00|5390|5388|5393|5391|5396|5395|5389|5387|16878
1648037700000|2022-03-23 12:15:00|5392|5390|5389|5387|5393|5390|5388|5387|12823
1648038000000|2022-03-23 12:20:00|5390|5388|5384|5382|5399|5397|5384|5382|23045
1648038300000|2022-03-23 12:25:00|5383|5381|5377|5375|5385|5384|5375|5373|42783
1648038600000|2022-03-23 12:30:00|5376|5374|5362|5359|5378|5375|5358|5357|87058
1648038900000|2022-03-23 12:35:00|5361|5360|5364|5363|5364|5363|5357|5356|39995
1648039200000|2022-03-23 12:40:00|5365|5364|5359|5357|5366|5364|5354|5352|71012
1648039500000|2022-03-23 12:45:00|5358|5356|5364|5362|5364|5362|5356|5355|22149
1648039800000|2022-03-23 12:50:00|5363|5361|5353|5351|5364|5362|5350|5348|31804
1648040100000|2022-03-23 12:55:00|5352|5350|5346|5344|5355|5353|5344|5342|42227
1648040400000|2022-03-23 13:00:00|5345|5343|5341|5340|5349|5348|5341|5340|24422
1648040700000|2022-03-23 13:05:00|5342|5339|5331|5329|5344|5342|5330|5329|47902
1648041000000|2022-03-23 13:10:00|5330|5328|5332|5331|5335|5333|5325|5324|20208
1648041300000|2022-03-23 13:15:00|5333|5332|5340|5338|5342|5340|5331|5330|31854
1648041600000|2022-03-23 13:20:00|5339|5339|5349|5348|5350|5348|5339|5337|28078
1648041900000|2022-03-23 13:25:00|5348|5347|5339|5338|5352|5350|5338|5337|38418
1648042200000|2022-03-23 13:30:00|5340|5339|5336|5334|5342|5341|5332|5330|44106
1648042500000|2022-03-23 13:35:00|5335|5333|5342|5340|5349|5348|5333|5331|32063
1648042800000|2022-03-23 13:40:00|5341|5339|5346|5345|5354|5352|5339|5337|31063
1648043100000|2022-03-23 13:45:00|5345|5344|5331|5329|5345|5344|5328|5326|38966
1648043400000|2022-03-23 13:50:00|5330|5328|5341|5339|5342|5340|5325|5324|42239
1648043700000|2022-03-23 13:55:00|5340|5338|5340|5338|5352|5350|5339|5337|41624
1648044000000|2022-03-23 14:00:00|5339|5337|5343|5342|5347|5345|5333|5331|29880
1648044300000|2022-03-23 14:05:00|5342|5341|5362|5360|5365|5363|5340|5338|32830
1648044600000|2022-03-23 14:10:00|5361|5359|5367|5365|5368|5367|5356|5355|23681
1648044900000|2022-03-23 14:15:00|5368|5366|5374|5372|5376|5374|5367|5365|16365
1648045200000|2022-03-23 14:20:00|5373|5373|5395|5393|5396|5394|5371|5370|19214
1648045500000|2022-03-23 14:25:00|5394|5392|5376|5374|5396|5394|5376|5374|19875
1648045800000|2022-03-23 14:30:00|5377|5375|5369|5368|5380|5378|5366|5364|21696
1648046100000|2022-03-23 14:35:00|5370|5369|5369|5367|5376|5374|5364|5363|26224
1648046400000|2022-03-23 14:40:00|5368|5368|5362|5360|5370|5369|5361|5360|22983
1648046700000|2022-03-23 14:45:00|5361|5359|5345|5343|5362|5359|5344|5343|66325
1648047000000|2022-03-23 14:50:00|5344|5342|5339|5337|5347|5346|5336|5334|25866
1648047300000|2022-03-23 14:55:00|5338|5336|5353|5351|5355|5354|5338|5336|34416
1648047600000|2022-03-23 15:00:00|5352|5350|5351|5350|5362|5360|5350|5348|17903
1648047900000|2022-03-23 15:05:00|5350|5349|5342|5340|5353|5351|5341|5339|18863
1648048200000|2022-03-23 15:10:00|5341|5339|5343|5341|5348|5346|5341|5339|11495
1648048500000|2022-03-23 15:15:00|5342|5342|5340|5339|5349|5348|5339|5338|28433
1648048800000|2022-03-23 15:20:00|5341|5340|5342|5341|5344|5343|5337|5335|24582
1648049100000|2022-03-23 15:25:00|5343|5342|5343|5341|5347|5345|5341|5339|13536
1648049400000|2022-03-23 15:30:00|5342|5340|5334|5332|5344|5343|5333|5332|23881
1648049700000|2022-03-23 15:35:00|5335|5333|5331|5330|5337|5336|5331|5330|27436
1648050000000|2022-03-23 15:40:00|5332|5331|5337|5335|5338|5337|5328|5327|26912
1648050300000|2022-03-23 15:45:00|5336|5336|5333|5332|5341|5340|5331|5330|30050
1648050600000|2022-03-23 15:50:00|5334|5331|5340|5339|5341|5340|5333|5331|22611
1648050900000|2022-03-23 15:55:00|5341|5340|5331|5330|5347|5345|5331|5330|30574
1648051200000|2022-03-23 16:00:00|5332|5331|5341|5339|5349|5348|5331|5330|37444
1648051500000|2022-03-23 16:05:00|5340|5340|5332|5331|5342|5340|5330|5328|34004
1648051800000|2022-03-23 16:10:00|5331|5330|5332|5331|5333|5332|5327|5325|28483
1648052100000|2022-03-23 16:15:00|5331|5330|5332|5331|5334|5332|5329|5328|24611
1648052400000|2022-03-23 16:20:00|5333|5332|5329|5328|5336|5334|5327|5326|31285
1648052700000|2022-03-23 16:25:00|5328|5327|5329|5327|5332|5330|5326|5325|61789
1648108800000|2022-03-24 08:00:00|5325|5313|5341|5338|5346|5344|5313|5311|66523
1648109100000|2022-03-24 08:05:00|5342|5339|5337|5334|5360|5357|5336|5333|40935
1648109400000|2022-03-24 08:10:00|5338|5335|5321|5319|5348|5346|5318|5315|55770
1648109700000|2022-03-24 08:15:00|5322|5320|5323|5321|5328|5326|5309|5307|69203
1648110000000|2022-03-24 08:20:00|5324|5322|5322|5320|5326|5324|5318|5315|15833
1648110300000|2022-03-24 08:25:00|5321|5319|5313|5312|5329|5327|5313|5310|15861
1648110600000|2022-03-24 08:30:00|5312|5311|5327|5325|5340|5338|5312|5311|69646
1648110900000|2022-03-24 08:35:00|5328|5326|5335|5333|5345|5343|5327|5325|50208
1648111200000|2022-03-24 08:40:00|5336|5334|5333|5332|5340|5337|5330|5328|32161
1648111500000|2022-03-24 08:45:00|5332|5331|5325|5323|5332|5331|5323|5322|21204
1648111800000|2022-03-24 08:50:00|5324|5322|5330|5328|5332|5330|5322|5320|18996
1648112100000|2022-03-24 08:55:00|5329|5327|5330|5328|5332|5330|5326|5324|23339
1648112400000|2022-03-24 09:00:00|5331|5329|5344|5342|5346|5344|5326|5325|19694
1648112700000|2022-03-24 09:05:00|5343|5341|5344|5342|5348|5346|5340|5338|14419
1648113000000|2022-03-24 09:10:00|5343|5341|5346|5344|5347|5345|5337|5335|8902
1648113300000|2022-03-24 09:15:00|5345|5343|5345|5344|5347|5345|5336|5334|12433
1648113600000|2022-03-24 09:20:00|5346|5343|5336|5334|5346|5344|5330|5328|20506
1648113900000|2022-03-24 09:25:00|5335|5333|5325|5323|5338|5336|5325|5323|7360
1648114200000|2022-03-24 09:30:00|5326|5324|5331|5329|5332|5330|5318|5316|37469
1648114500000|2022-03-24 09:35:00|5332|5330|5338|5336|5339|5337|5327|5325|14838
1648114800000|2022-03-24 09:40:00|5337|5335|5323|5322|5337|5335|5319|5317|38241
1648115100000|2022-03-24 09:45:00|5322|5321|5315|5314|5323|5321|5314|5313|27314
1648115400000|2022-03-24 09:50:00|5314|5313|5310|5309|5315|5314|5305|5303|37633
1648115700000|2022-03-24 09:55:00|5309|5308|5303|5301|5313|5311|5301|5300|27059
1648116000000|2022-03-24 10:00:00|5302|5300|5282|5280|5303|5302|5281|5280|142617
1648116300000|2022-03-24 10:05:00|5283|5281|5279|5277|5285|5283|5271|5270|49850
1648116600000|2022-03-24 10:10:00|5278|5278|5277|5275|5287|5285|5277|5275|23405
1648116900000|2022-03-24 10:15:00|5276|5274|5278|5277|5283|5281|5273|5272|21309
1648117200000|2022-03-24 10:20:00|5277|5276|5269|5268|5279|5278|5265|5264|31592
1648117500000|2022-03-24 10:25:00|5270|5269|5266|5264|5271|5269|5262|5260|25950
1648117800000|2022-03-24 10:30:00|5267|5265|5257|5256|5270|5269|5257|5256|18206
1648118100000|2022-03-24 10:35:00|5256|5255|5262|5261|5266|5265|5256|5255|17354
1648118400000|2022-03-24 10:40:00|5263|5260|5260|5259|5266|5264|5258|5257|35593
1648118700000|2022-03-24 10:45:00|5261|5260|5258|5257|5272|5270|5257|5255|40718
1648119000000|2022-03-24 10:50:00|5259|5256|5258|5257|5261|5260|5256|5255|17535
1648119300000|2022-03-24 10:55:00|5259|5258|5264|5263|5266|5265|5256|5255|27483
1648119600000|2022-03-24 11:00:00|5265|5264|5272|5270|5273|5272|5264|5263|20074
1648119900000|2022-03-24 11:05:00|5271|5269|5270|5269|5277|5275|5268|5267|82225
1648120200000|2022-03-24 11:10:00|5271|5270|5260|5258|5271|5270|5259|5258|27235
1648120500000|2022-03-24 11:15:00|5261|5259|5269|5268|5271|5270|5260|5259|11830
1648120800000|2022-03-24 11:20:00|5270|5267|5268|5267|5274|5272|5267|5266|33829
1648121100000|2022-03-24 11:25:00|5267|5266|5266|5264|5270|5269|5262|5260|41209
1648121400000|2022-03-24 11:30:00|5265|5263|5266|5264|5268|5266|5263|5262|37356
1648121700000|2022-03-24 11:35:00|5267|5265|5264|5263|5267|5265|5263|5262|28955
1648122000000|2022-03-24 11:40:00|5263|5262|5265|5263|5267|5265|5233|5230|202785
1648122300000|2022-03-24 11:45:00|5264|5262|5266|5264|5268|5266|5259|5257|27690
1648122600000|2022-03-24 11:50:00|5265|5265|5262|5260|5267|5265|5257|5256|21558
1648122900000|2022-03-24 11:55:00|5261|5259|5259|5257|5265|5264|5256|5255|32916
1648123200000|2022-03-24 12:00:00|5257|5256|5260|5259|5262|5260|5256|5255|24868
1648123500000|2022-03-24 12:05:00|5259|5258|5252|5250|5263|5261|5251|5249|48635
1648123800000|2022-03-24 12:10:00|5251|5249|5251|5249|5253|5252|5244|5242|18800
1648124100000|2022-03-24 12:15:00|5252|5250|5248|5246|5252|5251|5247|5246|13395
1648124400000|2022-03-24 12:20:00|5247|5247|5243|5242|5249|5248|5241|5240|16277
1648124700000|2022-03-24 12:25:00|5242|5241|5250|5249|5254|5251|5241|5240|27591
1648125000000|2022-03-24 12:30:00|5251|5250|5245|5243|5251|5250|5242|5241|18850
1648125300000|2022-03-24 12:35:00|5244|5244|5241|5240|5248|5246|5241|5240|23928
1648125600000|2022-03-24 12:40:00|5242|5241|5245|5244|5246|5245|5241|5240|17982
1648125900000|2022-03-24 12:45:00|5244|5243|5241|5240|5246|5245|5241|5240|24210
1648126200000|2022-03-24 12:50:00|5242|5239|5240|5239|5242|5241|5238|5237|52970
1648126500000|2022-03-24 12:55:00|5241|5240|5240|5239|5241|5240|5239|5238|22562
1648126800000|2022-03-24 13:00:00|5239|5238|5239|5237|5241|5240|5235|5234|20174
1648127100000|2022-03-24 13:05:00|5238|5236|5230|5229|5240|5239|5230|5229|43028
1648127400000|2022-03-24 13:10:00|5229|5228|5229|5228|5231|5230|5225|5223|24392
1648127700000|2022-03-24 13:15:00|5230|5229|5222|5221|5231|5230|5221|5220|25671
1648128000000|2022-03-24 13:20:00|5223|5222|5220|5219|5225|5224|5214|5213|39557
1648128300000|2022-03-24 13:25:00|5219|5218|5217|5215|5220|5219|5215|5213|39413
1648128600000|2022-03-24 13:30:00|5218|5216|5214|5213|5221|5220|5211|5210|38297
1648128900000|2022-03-24 13:35:00|5213|5212|5210|5209|5214|5212|5208|5206|101985
1648129200000|2022-03-24 13:40:00|5209|5208|5230|5228|5231|5228|5209|5208|29933
1648129500000|2022-03-24 13:45:00|5231|5229|5231|5230|5241|5240|5227|5225|34776
1648129800000|2022-03-24 13:50:00|5230|5229|5233|5231|5241|5239|5228|5226|17631
1648130100000|2022-03-24 13:55:00|5232|5232|5240|5238|5247|5246|5230|5228|48831
1648130400000|2022-03-24 14:00:00|5239|5237|5262|5260|5265|5264|5239|5237|30422
1648130700000|2022-03-24 14:05:00|5263|5261|5267|5265|5269|5266|5260|5258|14365
1648131000000|2022-03-24 14:10:00|5266|5266|5255|5254|5268|5266|5251|5249|22758
1648131300000|2022-03-24 14:15:00|5254|5253|5249|5248|5256|5254|5243|5242|21384
1648131600000|2022-03-24 14:20:00|5250|5249|5239|5237|5252|5250|5230|5228|36691
1648131900000|2022-03-24 14:25:00|5240|5238|5246|5245|5249|5247|5237|5235|40493
1648132200000|2022-03-24 14:30:00|5245|5244|5262|5260|5263|5261|5240|5238|15291
1648132500000|2022-03-24 14:35:00|5263|5261|5250|5248|5263|5261|5248|5246|48772
1648132800000|2022-03-24 14:40:00|5249|5247|5251|5249|5252|5250|5245|5244|24149
1648133100000|2022-03-24 14:45:00|5250|5250|5250|5249|5255|5252|5248|5246|59265
1648133400000|2022-03-24 14:50:00|5249|5248|5248|5246|5252|5251|5242|5241|33818
1648133700000|2022-03-24 14:55:00|5247|5247|5239|5238|5249|5248|5238|5236|37333
1648134000000|2022-03-24 15:00:00|5240|5237|5253|5251|5256|5254|5238|5237|161524
1648134300000|2022-03-24 15:05:00|5252|5250|5239|5237|5255|5254|5239|5237|72867
1648134600000|2022-03-24 15:10:00|5238|5236|5240|5239|5244|5242|5237|5236|190336
1648134900000|2022-03-24 15:15:00|5241|5240|5240|5239|5243|5242|5238|5237|82095
1648135200000|2022-03-24 15:20:00|5241|5240|5240|5239|5248|5247|5239|5237|156670
1648135500000|2022-03-24 15:25:00|5241|5240|5250|5249|5255|5253|5238|5237|131950
1648135800000|2022-03-24 15:30:00|5251|5250|5248|5246|5255|5254|5248|5246|48831
1648136100000|2022-03-24 15:35:00|5249|5247|5250|5249|5253|5251|5248|5247|20303
1648136400000|2022-03-24 15:40:00|5249|5248|5250|5249|5252|5250|5249|5248|22561
1648136700000|2022-03-24 15:45:00|5251|5248|5247|5246|5252|5251|5247|5246|43812
1648137000000|2022-03-24 15:50:00|5248|5247|5242|5241|5248|5247|5242|5241|40800
1648137300000|2022-03-24 15:55:00|5241|5240|5236|5235|5241|5240|5233|5232|63260
1648137600000|2022-03-24 16:00:00|5235|5234|5224|5223|5239|5238|5224|5222|58800
1648137900000|2022-03-24 16:05:00|5223|5222|5236|5234|5236|5235|5222|5220|49223
1648138200000|2022-03-24 16:10:00|5235|5235|5233|5232|5236|5235|5231|5230|37467
1648138500000|2022-03-24 16:15:00|5234|5233|5245|5244|5245|5244|5233|5232|84219
1648138800000|2022-03-24 16:20:00|5246|5245|5240|5239|5251|5249|5240|5238|61521
1648139100000|2022-03-24 16:25:00|5241|5238|5240|5239|5243|5242|5235|5234|76204
1648195200000|2022-03-25 08:00:00|5263|5260|5243|5240|5264|5263|5243|5240|63603
1648195500000|2022-03-25 08:05:00|5242|5239|5230|5228|5242|5239|5222|5220|47274
1648195800000|2022-03-25 08:10:00|5229|5229|5218|5216|5229|5229|5216|5214|23542
1648196100000|2022-03-25 08:15:00|5219|5217|5220|5218|5222|5221|5214|5212|39478
1648196400000|2022-03-25 08:20:00|5221|5219|5225|5223|5229|5227|5216|5215|35609
1648196700000|2022-03-25 08:25:00|5224|5222|5223|5221|5228|5226|5221|5219|33509
1648197000000|2022-03-25 08:30:00|5222|5220|5212|5211|5225|5223|5210|5208|53673
1648197300000|2022-03-25 08:35:00|5213|5212|5215|5213|5217|5215|5211|5209|32826
1648197600000|2022-03-25 08:40:00|5214|5212|5214|5212|5214|5212|5209|5208|52123
1648197900000|2022-03-25 08:45:00|5213|5210|5210|5208|5214|5211|5207|5205|32011
1648198200000|2022-03-25 08:50:00|5211|5209|5209|5208|5212|5210|5207|5205|14463
1648198500000|2022-03-25 08:55:00|5210|5209|5210|5209|5212|5210|5208|5206|24335
1648198800000|2022-03-25 09:00:00|5211|5208|5200|5198|5218|5216|5188|5186|222129
1648199100000|2022-03-25 09:05:00|5201|5199|5188|5186|5202|5200|5187|5186|44382
1648199400000|2022-03-25 09:10:00|5189|5187|5187|5186|5192|5190|5184|5183|31152
1648199700000|2022-03-25 09:15:00|5188|5187|5190|5188|5191|5190|5182|5180|32408
1648200000000|2022-03-25 09:20:00|5191|5189|5194|5192|5200|5198|5187|5186|20004
1648200300000|2022-03-25 09:25:00|5195|5193|5194|5192|5197|5195|5192|5190|14524
1648200600000|2022-03-25 09:30:00|5193|5191|5189|5187|5194|5193|5184|5182|29587
1648200900000|2022-03-25 09:35:00|5188|5186|5200|5198|5203|5202|5187|5186|22100
1648201200000|2022-03-25 09:40:00|5201|5199|5205|5204|5205|5204|5197|5196|16135
1648201500000|2022-03-25 09:45:00|5206|5203|5205|5204|5215|5213|5204|5202|33493
1648201800000|2022-03-25 09:50:00|5206|5205|5204|5203|5208|5206|5201|5200|33041
1648202100000|2022-03-25 09:55:00|5203|5202|5201|5200|5204|5203|5198|5196|43407
1648202400000|2022-03-25 10:00:00|5202|5201|5194|5192|5203|5201|5192|5190|37968
1648202700000|2022-03-25 10:05:00|5195|5193|5193|5192|5196|5194|5190|5187|29003
1648203000000|2022-03-25 10:10:00|5194|5193|5189|5188|5196|5194|5189|5188|24025
1648203300000|2022-03-25 10:15:00|5188|5187|5199|5197|5200|5199|5188|5187|19542
1648203600000|2022-03-25 10:20:00|5198|5198|5188|5187|5199|5198|5187|5186|23439
1648203900000|2022-03-25 10:25:00|5189|5186|5191|5189|5192|5190|5187|5185|18025
1648204200000|2022-03-25 10:30:00|5190|5188|5189|5188|5191|5190|5187|5185|21904
1648204500000|2022-03-25 10:35:00|5190|5189|5188|5187|5190|5189|5185|5183|23320
1648204800000|2022-03-25 10:40:00|5189|5188|5191|5189|5193|5192|5188|5187|18511
1648205100000|2022-03-25 10:45:00|5190|5190|5186|5185|5191|5190|5184|5183|28366
1648205400000|2022-03-25 10:50:00|5187|5186|5191|5189|5193|5192|5186|5185|79642
1648205700000|2022-03-25 10:55:00|5190|5190|5187|5186|5192|5191|5184|5183|68849
1648206000000|2022-03-25 11:00:00|5186|5185|5187|5186|5189|5187|5186|5185|29730
1648206300000|2022-03-25 11:05:00|5188|5185|5189|5188|5193|5192|5187|5185|32662
1648206600000|2022-03-25 11:10:00|5190|5189|5189|5188|5194|5193|5187|5186|54032
1648206900000|2022-03-25 11:15:00|5190|5189|5185|5184|5192|5191|5185|5184|16567
1648207200000|2022-03-25 11:20:00|5184|5183|5196|5194|5203|5201|5184|5183|21627
1648207500000|2022-03-25 11:25:00|5195|5195|5199|5198|5203|5201|5195|5193|30523
1648207800000|2022-03-25 11:30:00|5200|5199|5195|5194|5201|5199|5194|5192|10656
1648208100000|2022-03-25 11:35:00|5194|5193|5199|5198|5201|5200|5192|5190|17519
1648208400000|2022-03-25 11:40:00|5200|5197|5201|5199|5201|5199|5197|5196|10096
1648208700000|2022-03-25 11:45:00|5200|5200|5198|5197|5201|5200|5197|5196|13781
1648209000000|2022-03-25 11:50:00|5199|5198|5200|5199|5202|5200|5196|5195|17175
1648209300000|2022-03-25 11:55:00|5199|5198|5198|5197|5202|5201|5198|5197|13717
1648209600000|2022-03-25 12:00:00|5199|5196|5202|5200|5208|5206|5195|5191|33933
1648209900000|2022-03-25 12:05:00|5201|5201|5200|5199|5205|5204|5199|5198|17588
1648210200000|2022-03-25 12:10:00|5201|5200|5206|5205|5209|5208|5201|5200|27936
1648210500000|2022-03-25 12:15:00|5207|5206|5199|5198|5210|5209|5198|5197|29247
1648210800000|2022-03-25 12:20:00|5198|5197|5199|5198|5201|5200|5198|5197|19577
1648211100000|2022-03-25 12:25:00|5198|5197|5200|5199|5201|5200|5197|5196|14345
1648211400000|2022-03-25 12:30:00|5199|5198|5200|5199|5201|5199|5196|5195|23661
1648211700000|2022-03-25 12:35:00|5199|5198|5195|5193|5201|5200|5194|5193|24220
1648212000000|2022-03-25 12:40:00|5194|5194|5194|5193|5198|5197|5191|5190|18683
1648212300000|2022-03-25 12:45:00|5193|5192|5189|5188|5196|5194|5188|5187|30614
1648212600000|2022-03-25 12:50:00|5190|5189|5192|5191|5195|5194|5190|5189|19217
1648212900000|2022-03-25 12:55:00|5191|5190|5190|5189|5192|5191|5187|5186|16151
1648213200000|2022-03-25 13:00:00|5191|5190|5189|5188|5191|5190|5185|5184|20144
1648213500000|2022-03-25 13:05:00|5190|5189|5191|5190|5193|5192|5187|5186|24086
1648213800000|2022-03-25 13:10:00|5192|5191|5192|5191|5196|5195|5189|5188|11624
1648214100000|2022-03-25 13:15:00|5193|5192|5197|5196|5202|5201|5193|5192|13169
1648214400000|2022-03-25 13:20:00|5198|5197|5203|5202|5206|5204|5197|5196|31504
1648214700000|2022-03-25 13:25:00|5204|5203|5210|5209|5211|5210|5201|5200|23302
1648215000000|2022-03-25 13:30:00|5211|5208|5213|5212|5216|5214|5206|5205|22516
1648215300000|2022-03-25 13:35:00|5212|5211|5196|5195|5220|5219|5196|5195|63739
1648215600000|2022-03-25 13:40:00|5197|5196|5197|5196|5209|5207|5194|5192|31621
1648215900000|2022-03-25 13:45:00|5198|5195|5205|5203|5206|5205|5194|5193|29232
1648216200000|2022-03-25 13:50:00|5204|5202|5197|5196|5207|5205|5194|5192|61275
1648216500000|2022-03-25 13:55:00|5198|5195|5178|5176|5198|5196|5176|5175|151178
1648216800000|2022-03-25 14:00:00|5179|5177|5184|5183|5189|5187|5178|5177|45060
1648217100000|2022-03-25 14:05:00|5185|5184|5181|5180|5191|5189|5177|5175|58480
1648217400000|2022-03-25 14:10:00|5182|5181|5193|5192|5197|5195|5181|5180|24460
1648217700000|2022-03-25 14:15:00|5194|5191|5192|5190|5200|5199|5190|5189|32642
1648218000000|2022-03-25 14:20:00|5191|5191|5191|5190|5195|5194|5188|5187|25593
1648218300000|2022-03-25 14:25:00|5192|5191|5189|5187|5192|5191|5186|5184|23206
1648218600000|2022-03-25 14:30:00|5188|5188|5191|5189|5191|5190|5184|5183|20808
1648218900000|2022-03-25 14:35:00|5190|5190|5205|5203|5209|5207|5190|5189|35968
1648219200000|2022-03-25 14:40:00|5206|5204|5199|5198|5206|5204|5195|5194|37020
1648219500000|2022-03-25 14:45:00|5200|5199|5219|5217|5220|5218|5198|5197|35036
1648219800000|2022-03-25 14:50:00|5220|5218|5209|5207|5222|5221|5206|5204|35316
1648220100000|2022-03-25 14:55:00|5208|5208|5211|5209|5213|5212|5203|5202|29744
1648220400000|2022-03-25 15:00:00|5212|5210|5204|5202|5212|5210|5198|5197|28619
1648220700000|2022-03-25 15:05:00|5203|5203|5194|5193|5205|5204|5194|5192|43458
1648221000000|2022-03-25 15:10:00|5195|5194|5186|5185|5197|5195|5181|5180|67972
1648221300000|2022-03-25 15:15:00|5185|5184|5179|5177|5187|5186|5177|5176|57114
1648221600000|2022-03-25 15:20:00|5178|5176|5170|5168|5180|5178|5169|5168|49966
1648221900000|2022-03-25 15:25:00|5169|5169|5170|5168|5175|5173|5162|5161|50763
1648222200000|2022-03-25 15:30:00|5169|5167|5171|5170|5174|5172|5161|5160|42533
1648222500000|2022-03-25 15:35:00|5172|5169|5167|5165|5177|5175|5165|5164|43815
1648222800000|2022-03-25 15:40:00|5168|5166|5175|5173|5177|5175|5166|5165|31392
1648223100000|2022-03-25 15:45:00|5174|5172|5169|5168|5175|5174|5167|5166|40137
1648223400000|2022-03-25 15:50:00|5170|5167|5168|5166|5173|5172|5167|5166|19223
1648223700000|2022-03-25 15:55:00|5167|5165|5171|5170|5173|5172|5164|5163|34921
1648224000000|2022-03-25 16:00:00|5172|5171|5174|5173|5175|5173|5169|5167|23771
1648224300000|2022-03-25 16:05:00|5175|5174|5173|5172|5178|5176|5169|5168|32111
1648224600000|2022-03-25 16:10:00|5172|5171|5175|5174|5175|5174|5169|5168|23257
1648224900000|2022-03-25 16:15:00|5176|5175|5175|5174|5177|5175|5171|5170|34059
1648225200000|2022-03-25 16:20:00|5176|5175|5175|5174|5179|5177|5172|5171|40148
1648225500000|2022-03-25 16:25:00|5176|5175|5165|5164|5177|5176|5165|5164|81923
1648450800000|2022-03-28 07:00:00|5310|5294|5353|5351|5360|5356|5291|5286|177310
1648451100000|2022-03-28 07:05:00|5355|5352|5375|5373|5394|5393|5351|5348|119901
1648451400000|2022-03-28 07:10:00|5376|5374|5359|5357|5379|5376|5345|5341|158033
1648451700000|2022-03-28 07:15:00|5358|5356|5355|5353|5366|5364|5352|5351|49378
1648452000000|2022-03-28 07:20:00|5356|5352|5363|5361|5372|5369|5350|5347|28985
1648452300000|2022-03-28 07:25:00|5362|5362|5366|5364|5368|5367|5353|5351|50294
1648452600000|2022-03-28 07:30:00|5365|5363|5385|5383|5386|5384|5364|5363|73731
1648452900000|2022-03-28 07:35:00|5384|5384|5376|5374|5387|5386|5375|5373|60907
1648453200000|2022-03-28 07:40:00|5375|5375|5375|5372|5378|5376|5371|5370|13996
1648453500000|2022-03-28 07:45:00|5374|5371|5363|5361|5376|5374|5361|5360|41068
1648453800000|2022-03-28 07:50:00|5362|5360|5364|5362|5365|5364|5356|5354|14791
1648454100000|2022-03-28 07:55:00|5363|5361|5361|5359|5364|5362|5352|5351|27212
1648454400000|2022-03-28 08:00:00|5360|5358|5351|5349|5363|5361|5348|5347|18719
1648454700000|2022-03-28 08:05:00|5352|5350|5356|5354|5358|5356|5347|5345|26567
1648455000000|2022-03-28 08:10:00|5355|5353|5370|5368|5370|5368|5352|5351|13718
1648455300000|2022-03-28 08:15:00|5369|5367|5374|5372|5375|5373|5364|5362|21850
1648455600000|2022-03-28 08:20:00|5373|5371|5376|5374|5379|5377|5370|5368|17783
1648455900000|2022-03-28 08:25:00|5377|5375|5366|5364|5377|5375|5361|5360|67361
1648456200000|2022-03-28 08:30:00|5365|5365|5362|5360|5368|5367|5360|5359|8745
1648456500000|2022-03-28 08:35:00|5361|5359|5356|5354|5365|5363|5354|5352|39374
1648456800000|2022-03-28 08:40:00|5355|5353|5351|5349|5358|5355|5346|5345|25546
1648457100000|2022-03-28 08:45:00|5350|5350|5360|5359|5361|5360|5350|5348|16359
1648457400000|2022-03-28 08:50:00|5359|5358|5370|5368|5370|5369|5357|5355|14234
1648457700000|2022-03-28 08:55:00|5369|5369|5371|5369|5375|5373|5367|5366|10891
1648458000000|2022-03-28 09:00:00|5370|5368|5365|5364|5371|5370|5364|5363|20389
1648458300000|2022-03-28 09:05:00|5366|5365|5362|5360|5367|5366|5358|5356|27558
1648458600000|2022-03-28 09:10:00|5363|5361|5366|5364|5370|5368|5362|5359|13863
1648458900000|2022-03-28 09:15:00|5367|5365|5366|5364|5368|5366|5361|5359|17110
1648459200000|2022-03-28 09:20:00|5367|5365|5369|5368|5371|5369|5364|5362|21649
1648459500000|2022-03-28 09:25:00|5370|5369|5375|5373|5375|5374|5368|5367|12105
1648459800000|2022-03-28 09:30:00|5376|5374|5372|5370|5376|5374|5371|5369|26684
1648460100000|2022-03-28 09:35:00|5373|5371|5377|5375|5378|5376|5372|5370|11037
1648460400000|2022-03-28 09:40:00|5376|5376|5376|5374|5380|5378|5374|5372|18404
1648460700000|2022-03-28 09:45:00|5377|5375|5364|5362|5377|5376|5363|5361|21982
1648461000000|2022-03-28 09:50:00|5363|5363|5364|5363|5371|5369|5362|5360|31072
1648461300000|2022-03-28 09:55:00|5365|5364|5367|5365|5369|5368|5364|5363|16258
1648461600000|2022-03-28 10:00:00|5368|5366|5369|5367|5370|5369|5364|5363|9109
1648461900000|2022-03-28 10:05:00|5370|5368|5365|5363|5370|5368|5364|5362|23756
1648462200000|2022-03-28 10:10:00|5364|5364|5363|5362|5367|5366|5361|5360|12218
1648462500000|2022-03-28 10:15:00|5364|5361|5361|5359|5365|5364|5359|5358|23586
1648462800000|2022-03-28 10:20:00|5360|5360|5358|5356|5362|5360|5358|5356|12058
1648463100000|2022-03-28 10:25:00|5357|5355|5352|5350|5358|5357|5352|5350|20735
1648463400000|2022-03-28 10:30:00|5353|5351|5357|5356|5358|5357|5352|5350|10616
1648463700000|2022-03-28 10:35:00|5358|5357|5355|5353|5359|5358|5352|5350|5943
1648464000000|2022-03-28 10:40:00|5354|5354|5360|5358|5360|5359|5352|5350|14670
1648464300000|2022-03-28 10:45:00|5359|5359|5357|5356|5362|5361|5357|5355|18469
1648464600000|2022-03-28 10:50:00|5356|5355|5363|5361|5363|5361|5356|5355|8056
1648464900000|2022-03-28 10:55:00|5362|5362|5362|5361|5364|5363|5359|5358|13482
1648465200000|2022-03-28 11:00:00|5368|5366|5367|5366|5370|5368|5362|5360|14374
1648465500000|2022-03-28 11:05:00|5366|5365|5368|5366|5368|5367|5364|5363|12620
1648465800000|2022-03-28 11:10:00|5367|5367|5363|5361|5370|5369|5361|5360|13336
1648466100000|2022-03-28 11:15:00|5362|5360|5367|5365|5369|5368|5359|5357|31710
1648466400000|2022-03-28 11:20:00|5366|5366|5366|5365|5370|5368|5363|5362|61042
1648466700000|2022-03-28 11:25:00|5367|5364|5365|5363|5369|5368|5364|5362|13349
1648467000000|2022-03-28 11:30:00|5366|5364|5372|5371|5375|5373|5365|5364|8523
1648467300000|2022-03-28 11:35:00|5373|5372|5368|5367|5374|5372|5368|5366|8737
1648467600000|2022-03-28 11:40:00|5369|5366|5365|5364|5369|5367|5363|5362|26643
1648467900000|2022-03-28 11:45:00|5366|5365|5367|5366|5368|5366|5364|5363|10843
1648468200000|2022-03-28 11:50:00|5366|5365|5369|5367|5370|5369|5366|5365|15006
1648468500000|2022-03-28 11:55:00|5368|5368|5367|5366|5371|5369|5366|5365|6746
1648468800000|2022-03-28 12:00:00|5366|5365|5359|5358|5368|5366|5355|5354|39249
1648469100000|2022-03-28 12:05:00|5358|5357|5355|5353|5359|5357|5352|5351|17358
1648469400000|2022-03-28 12:10:00|5356|5354|5353|5351|5357|5356|5351|5350|18716
1648469700000|2022-03-28 12:15:00|5352|5350|5345|5344|5353|5351|5345|5344|40179
1648470000000|2022-03-28 12:20:00|5344|5343|5339|5338|5345|5344|5339|5337|20746
1648470300000|2022-03-28 12:25:00|5340|5339|5340|5338|5343|5341|5337|5336|18436
1648470600000|2022-03-28 12:30:00|5341|5339|5325|5323|5343|5341|5323|5322|59830
1648470900000|2022-03-28 12:35:00|5324|5322|5320|5319|5324|5322|5318|5317|44196
1648471200000|2022-03-28 12:40:00|5321|5320|5309|5307|5322|5321|5307|5306|38162
1648471500000|2022-03-28 12:45:00|5308|5306|5313|5311|5315|5314|5304|5302|34421
1648471800000|2022-03-28 12:50:00|5312|5312|5314|5311|5321|5320|5309|5307|84403
1648472100000|2022-03-28 12:55:00|5313|5312|5330|5328|5330|5328|5312|5310|15552
1648472400000|2022-03-28 13:00:00|5331|5329|5326|5324|5334|5332|5325|5322|12090
1648472700000|2022-03-28 13:05:00|5327|5325|5328|5326|5333|5331|5326|5324|10784
1648473000000|2022-03-28 13:10:00|5327|5325|5321|5320|5328|5325|5318|5316|17640
1648473300000|2022-03-28 13:15:00|5322|5321|5324|5322|5325|5323|5321|5319|18205
1648473600000|2022-03-28 13:20:00|5325|5323|5324|5323|5326|5325|5321|5320|24341
1648473900000|2022-03-28 13:25:00|5325|5324|5325|5324|5326|5325|5321|5320|15893
1648474200000|2022-03-28 13:30:00|5326|5325|5323|5321|5335|5334|5321|5320|40861
1648474500000|2022-03-28 13:35:00|5324|5322|5327|5326|5330|5328|5320|5319|38299
1648474800000|2022-03-28 13:40:00|5326|5325|5328|5327|5334|5333|5325|5324|30240
1648475100000|2022-03-28 13:45:00|5329|5328|5304|5302|5331|5329|5303|5301|40569
1648475400000|2022-03-28 13:50:00|5303|5303|5305|5303|5307|5306|5298|5296|49178
1648475700000|2022-03-28 13:55:00|5304|5304|5299|5297|5304|5304|5296|5295|28051
1648476000000|2022-03-28 14:00:00|5298|5298|5275|5273|5299|5298|5270|5268|81118
1648476300000|2022-03-28 14:05:00|5274|5274|5273|5271|5278|5276|5267|5265|30103
1648476600000|2022-03-28 14:10:00|5272|5272|5290|5288|5292|5291|5270|5268|35559
1648476900000|2022-03-28 14:15:00|5289|5289|5292|5290|5295|5293|5285|5284|21504
1648477200000|2022-03-28 14:20:00|5293|5291|5300|5299|5301|5299|5284|5283|27985
1648477500000|2022-03-28 14:25:00|5301|5298|5301|5299|5302|5300|5292|5290|20172
1648477800000|2022-03-28 14:30:00|5300|5300|5285|5284|5300|5300|5284|5282|18824
1648478100000|2022-03-28 14:35:00|5286|5285|5278|5276|5288|5287|5270|5268|49740
1648478400000|2022-03-28 14:40:00|5277|5275|5279|5278|5281|5279|5274|5272|22391
1648478700000|2022-03-28 14:45:00|5280|5279|5276|5274|5285|5284|5275|5274|24520
1648479000000|2022-03-28 14:50:00|5275|5273|5277|5275|5283|5281|5273|5272|27230
1648479300000|2022-03-28 14:55:00|5278|5276|5281|5279|5282|5280|5275|5274|20649
1648479600000|2022-03-28 15:00:00|5282|5280|5266|5265|5284|5282|5226|5225|164097
1648479900000|2022-03-28 15:05:00|5267|5264|5280|5278|5282|5279|5264|5263|50605
1648480200000|2022-03-28 15:10:00|5279|5279|5283|5281|5288|5286|5274|5272|27792
1648480500000|2022-03-28 15:15:00|5282|5280|5281|5279|5284|5282|5273|5271|21766
1648480800000|2022-03-28 15:20:00|5282|5280|5279|5278|5282|5281|5276|5274|38741
1648481100000|2022-03-28 15:25:00|5280|5279|5285|5283|5286|5284|5270|5269|83779
1648537200000|2022-03-29 07:00:00|5352|5349|5371|5369|5374|5371|5342|5340|56145
1648537500000|2022-03-29 07:05:00|5372|5368|5363|5361|5372|5368|5353|5349|48970
1648537800000|2022-03-29 07:10:00|5364|5362|5396|5393|5398|5395|5362|5360|53999
1648538100000|2022-03-29 07:15:00|5395|5394|5403|5400|5415|5412|5393|5391|125634
1648538400000|2022-03-29 07:20:00|5402|5401|5433|5431|5441|5439|5399|5398|102926
1648538700000|2022-03-29 07:25:00|5434|5432|5454|5452|5457|5454|5431|5430|72075
1648539000000|2022-03-29 07:30:00|5455|5453|5462|5460|5462|5460|5446|5444|59811
1648539300000|2022-03-29 07:35:00|5461|5459|5443|5442|5462|5460|5439|5437|57361
1648539600000|2022-03-29 07:40:00|5444|5441|5445|5443|5446|5444|5437|5434|38532
1648539900000|2022-03-29 07:45:00|5444|5442|5445|5443|5449|5448|5439|5437|33061
1648540200000|2022-03-29 07:50:00|5444|5442|5446|5445|5451|5449|5439|5437|29312
1648540500000|2022-03-29 07:55:00|5447|5446|5445|5444|5448|5447|5441|5439|29612
1648540800000|2022-03-29 08:00:00|5444|5443|5432|5430|5444|5443|5424|5422|28083
1648541100000|2022-03-29 08:05:00|5431|5429|5427|5426|5433|5432|5418|5415|65542
1648541400000|2022-03-29 08:10:00|5428|5427|5413|5411|5431|5430|5411|5409|21970
1648541700000|2022-03-29 08:15:00|5412|5410|5409|5407|5419|5417|5407|5405|49117
1648542000000|2022-03-29 08:20:00|5410|5408|5402|5401|5413|5411|5399|5397|17336
1648542300000|2022-03-29 08:25:00|5401|5400|5401|5400|5405|5403|5398|5396|17292
1648542600000|2022-03-29 08:30:00|5400|5399|5386|5384|5401|5400|5383|5381|22475
1648542900000|2022-03-29 08:35:00|5387|5385|5383|5381|5387|5386|5382|5380|15764
1648543200000|2022-03-29 08:40:00|5382|5380|5392|5390|5392|5390|5380|5379|24431
1648543500000|2022-03-29 08:45:00|5391|5391|5391|5389|5394|5393|5387|5386|13207
1648543800000|2022-03-29 08:50:00|5390|5388|5380|5378|5391|5389|5375|5373|33747
1648544100000|2022-03-29 08:55:00|5381|5379|5391|5389|5391|5389|5380|5378|13546
1648544400000|2022-03-29 09:00:00|5390|5388|5398|5396|5398|5396|5384|5382|8791
1648544700000|2022-03-29 09:05:00|5397|5395|5414|5412|5433|5432|5393|5392|72697
1648545000000|2022-03-29 09:10:00|5415|5413|5440|5438|5442|5440|5414|5413|49673
1648545300000|2022-03-29 09:15:00|5441|5439|5450|5448|5452|5450|5430|5429|62321
1648545600000|2022-03-29 09:20:00|5451|5449|5452|5450|5454|5452|5446|5443|35090
1648545900000|2022-03-29 09:25:00|5453|5451|5441|5440|5454|5452|5441|5440|38724
1648546200000|2022-03-29 09:30:00|5442|5441|5451|5450|5452|5450|5436|5434|42348
1648546500000|2022-03-29 09:35:00|5452|5451|5454|5452|5457|5456|5446|5445|36990
1648546800000|2022-03-29 09:40:00|5453|5451|5449|5447|5456|5454|5444|5443|74876
1648547100000|2022-03-29 09:45:00|5450|5448|5448|5446|5454|5452|5444|5443|12755
1648547400000|2022-03-29 09:50:00|5449|5447|5445|5444|5454|5452|5444|5442|10173
1648547700000|2022-03-29 09:55:00|5444|5443|5451|5449|5452|5450|5441|5440|22616
1648548000000|2022-03-29 10:00:00|5450|5450|5454|5452|5457|5455|5446|5445|19965
1648548300000|2022-03-29 10:05:00|5453|5451|5458|5457|5461|5460|5451|5449|23672
1648548600000|2022-03-29 10:10:00|5457|5456|5461|5460|5461|5460|5455|5454|19505
1648548900000|2022-03-29 10:15:00|5462|5461|5470|5469|5470|5469|5462|5461|28027
1648549200000|2022-03-29 10:20:00|5471|5468|5468|5467|5475|5474|5468|5467|27166
1648549500000|2022-03-29 10:25:00|5469|5466|5471|5470|5474|5473|5466|5465|21668
1648549800000|2022-03-29 10:30:00|5470|5469|5458|5457|5473|5471|5458|5456|14572
1648550100000|2022-03-29 10:35:00|5457|5456|5455|5454|5463|5462|5452|5451|15000
1648550400000|2022-03-29 10:40:00|5454|5453|5468|5467|5468|5467|5454|5452|18248
1648550700000|2022-03-29 10:45:00|5469|5468|5464|5463|5474|5472|5464|5463|24651
1648551000000|2022-03-29 10:50:00|5463|5462|5463|5461|5466|5464|5460|5458|23556
1648551300000|2022-03-29 10:55:00|5464|5462|5457|5455|5465|5464|5454|5452|11135
1648551600000|2022-03-29 11:00:00|5456|5454|5461|5460|5464|5462|5451|5450|24511
1648551900000|2022-03-29 11:05:00|5460|5459|5453|5452|5464|5462|5453|5451|21216
1648552200000|2022-03-29 11:10:00|5452|5451|5458|5457|5461|5459|5450|5449|16152
1648552500000|2022-03-29 11:15:00|5457|5456|5466|5464|5466|5465|5455|5453|25737
1648552800000|2022-03-29 11:20:00|5465|5463|5453|5452|5465|5464|5453|5452|21114
1648553100000|2022-03-29 11:25:00|5452|5451|5429|5427|5453|5451|5427|5426|22896
1648553400000|2022-03-29 11:30:00|5431|5428|5427|5426|5435|5433|5423|5421|24368
1648553700000|2022-03-29 11:35:00|5426|5425|5442|5440|5446|5445|5425|5423|25117
1648554000000|2022-03-29 11:40:00|5443|5441|5456|5454|5480|5479|5432|5429|145109
1648554300000|2022-03-29 11:45:00|5457|5455|5488|5485|5498|5495|5456|5454|166853
1648554600000|2022-03-29 11:50:00|5487|5486|5520|5517|5540|5538|5487|5485|166149
1648554900000|2022-03-29 11:55:00|5519|5516|5519|5516|5522|5519|5508|5505|71899
1648555200000|2022-03-29 12:00:00|5518|5515|5515|5513|5527|5525|5508|5506|53566
1648555500000|2022-03-29 12:05:00|5516|5514|5519|5517|5525|5523|5510|5509|45166
1648555800000|2022-03-29 12:10:00|5517|5518|5519|5517|5524|5522|5508|5506|31289
1648556100000|2022-03-29 12:15:00|5520|5518|5542|5539|5545|5543|5519|5518|66287
1648556400000|2022-03-29 12:20:00|5541|5540|5548|5546|5552|5549|5541|5539|33825
1648556700000|2022-03-29 12:25:00|5549|5547|5545|5543|5554|5552|5538|5537|48481
1648557000000|2022-03-29 12:30:00|5544|5542|5536|5535|5545|5543|5534|5533|64232
1648557300000|2022-03-29 12:35:00|5535|5534|5537|5535|5550|5549|5531|5530|70593
1648557600000|2022-03-29 12:40:00|5538|5536|5543|5541|5547|5545|5530|5528|38276
1648557900000|2022-03-29 12:45:00|5542|5542|5543|5541|5545|5543|5533|5532|21290
1648558200000|2022-03-29 12:50:00|5542|5542|5546|5544|5550|5548|5537|5535|44119
1648558500000|2022-03-29 12:55:00|5545|5545|5547|5546|5552|5550|5543|5541|23765
1648558800000|2022-03-29 13:00:00|5546|5545|5543|5541|5549|5547|5533|5531|45588
1648559100000|2022-03-29 13:05:00|5542|5540|5527|5526|5546|5544|5523|5522|34374
1648559400000|2022-03-29 13:10:00|5528|5527|5531|5530|5534|5532|5526|5525|33403
1648559700000|2022-03-29 13:15:00|5530|5529|5520|5518|5530|5530|5510|5509|25760
1648560000000|2022-03-29 13:20:00|5519|5517|5528|5526|5530|5529|5516|5514|34962
1648560300000|2022-03-29 13:25:00|5529|5527|5523|5522|5530|5529|5519|5517|21481
1648560600000|2022-03-29 13:30:00|5524|5521|5539|5537|5542|5540|5523|5521|51127
1648560900000|2022-03-29 13:35:00|5538|5538|5526|5524|5543|5541|5524|5522|35741
1648561200000|2022-03-29 13:40:00|5525|5523|5517|5516|5530|5528|5512|5510|33848
1648561500000|2022-03-29 13:45:00|5518|5517|5502|5500|5520|5519|5501|5500|36923
1648561800000|2022-03-29 13:50:00|5501|5499|5489|5488|5505|5503|5485|5483|41388
1648562100000|2022-03-29 13:55:00|5488|5487|5486|5484|5495|5493|5481|5480|29793
1648562400000|2022-03-29 14:00:00|5485|5483|5500|5499|5522|5518|5484|5483|129602
1648562700000|2022-03-29 14:05:00|5501|5500|5503|5501|5503|5502|5493|5491|29276
1648563000000|2022-03-29 14:10:00|5504|5502|5481|5479|5514|5512|5472|5469|57308
1648563300000|2022-03-29 14:15:00|5480|5478|5480|5478|5490|5487|5478|5475|59910
1648563600000|2022-03-29 14:20:00|5481|5477|5486|5484|5491|5489|5477|5476|21024
1648563900000|2022-03-29 14:25:00|5485|5483|5477|5476|5486|5485|5471|5470|29290
1648564200000|2022-03-29 14:30:00|5478|5477|5472|5471|5479|5477|5470|5469|32230
1648564500000|2022-03-29 14:35:00|5473|5472|5472|5471|5482|5481|5472|5470|23588
1648564800000|2022-03-29 14:40:00|5473|5472|5488|5486|5489|5487|5463|5461|50007
1648565100000|2022-03-29 14:45:00|5489|5487|5484|5482|5494|5492|5475|5473|34201
1648565400000|2022-03-29 14:50:00|5485|5483|5487|5486|5490|5488|5483|5481|10476
1648565700000|2022-03-29 14:55:00|5488|5487|5488|5487|5497|5496|5487|5485|22747
1648566000000|2022-03-29 15:00:00|5489|5488|5483|5481|5495|5494|5480|5479|28926
1648566300000|2022-03-29 15:05:00|5484|5482|5489|5488|5493|5491|5478|5477|27773
1648566600000|2022-03-29 15:10:00|5490|5489|5487|5486|5493|5492|5481|5479|30622
1648566900000|2022-03-29 15:15:00|5488|5487|5477|5476|5490|5489|5476|5475|29709
1648567200000|2022-03-29 15:20:00|5476|5475|5480|5479|5482|5480|5474|5473|35705
1648567500000|2022-03-29 15:25:00|5479|5478|5492|5490|5493|5491|5479|5478|51641
1648623600000|2022-03-30 07:00:00|5455|5451|5404|5402|5466|5456|5391|5387|109023
1648623900000|2022-03-30 07:05:00|5403|5401|5405|5402|5410|5407|5388|5385|58990
1648624200000|2022-03-30 07:10:00|5404|5403|5430|5428|5441|5438|5403|5399|33066
1648624500000|2022-03-30 07:15:00|5429|5427|5407|5404|5430|5427|5404|5402|31227
1648624800000|2022-03-30 07:20:00|5406|5405|5399|5396|5414|5411|5396|5395|78147
1648625100000|2022-03-30 07:25:00|5398|5397|5396|5394|5407|5406|5392|5390|36751
1648625400000|2022-03-30 07:30:00|5395|5393|5397|5394|5405|5402|5393|5392|28525
1648625700000|2022-03-30 07:35:00|5396|5395|5384|5382|5399|5397|5384|5382|34389
1648626000000|2022-03-30 07:40:00|5383|5381|5400|5399|5400|5399|5383|5381|16436
1648626300000|2022-03-30 07:45:00|5399|5398|5393|5392|5410|5409|5389|5387|25509
1648626600000|2022-03-30 07:50:00|5394|5393|5385|5383|5399|5397|5384|5383|33927
1648626900000|2022-03-30 07:55:00|5386|5384|5381|5379|5387|5385|5377|5376|52387
1648627200000|2022-03-30 08:00:00|5380|5380|5361|5358|5381|5380|5357|5356|48420
1648627500000|2022-03-30 08:05:00|5360|5357|5365|5363|5365|5364|5353|5352|24776
1648627800000|2022-03-30 08:10:00|5364|5362|5351|5349|5366|5364|5347|5345|49337
1648628100000|2022-03-30 08:15:00|5350|5348|5364|5362|5365|5363|5348|5346|36938
1648628400000|2022-03-30 08:20:00|5363|5363|5360|5358|5370|5368|5358|5356|13780
1648628700000|2022-03-30 08:25:00|5359|5357|5356|5354|5360|5358|5353|5351|23274
1648629000000|2022-03-30 08:30:00|5357|5355|5362|5360|5362|5360|5351|5350|25714
1648629300000|2022-03-30 08:35:00|5363|5362|5351|5349|5364|5362|5348|5346|64123
1648629600000|2022-03-30 08:40:00|5350|5350|5347|5346|5353|5351|5337|5335|26723
1648629900000|2022-03-30 08:45:00|5346|5345|5347|5345|5353|5351|5343|5341|34934
1648630200000|2022-03-30 08:50:00|5346|5344|5352|5350|5356|5355|5346|5344|12594
1648630500000|2022-03-30 08:55:00|5353|5351|5359|5358|5360|5358|5350|5348|12245
1648630800000|2022-03-30 09:00:00|5360|5359|5353|5352|5361|5360|5352|5351|7150
1648631100000|2022-03-30 09:05:00|5352|5351|5336|5335|5353|5352|5334|5333|33736
1648631400000|2022-03-30 09:10:00|5337|5336|5335|5334|5344|5342|5333|5331|43427
1648631700000|2022-03-30 09:15:00|5336|5335|5331|5330|5339|5338|5331|5329|26330
1648632000000|2022-03-30 09:20:00|5332|5331|5343|5341|5344|5342|5332|5330|18619
1648632300000|2022-03-30 09:25:00|5342|5340|5336|5334|5346|5344|5335|5333|20519
1648632600000|2022-03-30 09:30:00|5335|5333|5344|5342|5346|5345|5333|5331|19178
1648632900000|2022-03-30 09:35:00|5343|5343|5344|5343|5347|5345|5337|5336|14183
1648633200000|2022-03-30 09:40:00|5345|5342|5346|5345|5349|5348|5343|5342|5706
1648633500000|2022-03-30 09:45:00|5345|5344|5346|5345|5351|5350|5341|5340|25098
1648633800000|2022-03-30 09:50:00|5345|5344|5351|5349|5352|5351|5343|5342|24685
1648634100000|2022-03-30 09:55:00|5352|5350|5354|5353|5356|5354|5349|5347|25207
1648634400000|2022-03-30 10:00:00|5355|5352|5350|5348|5355|5352|5323|5322|91651
1648634700000|2022-03-30 10:05:00|5351|5349|5333|5332|5352|5350|5327|5325|45659
1648635000000|2022-03-30 10:10:00|5334|5333|5333|5331|5336|5334|5327|5326|23731
1648635300000|2022-03-30 10:15:00|5334|5332|5327|5326|5335|5333|5325|5323|12578
1648635600000|2022-03-30 10:20:00|5328|5327|5335|5333|5335|5334|5326|5325|13123
1648635900000|2022-03-30 10:25:00|5334|5334|5320|5318|5338|5337|5316|5314|76783
1648636200000|2022-03-30 10:30:00|5321|5319|5336|5334|5337|5336|5318|5317|42902
1648636500000|2022-03-30 10:35:00|5337|5335|5331|5330|5341|5339|5327|5326|32125
1648636800000|2022-03-30 10:40:00|5330|5329|5334|5332|5337|5335|5330|5328|9608
1648637100000|2022-03-30 10:45:00|5333|5333|5344|5342|5344|5343|5333|5331|16510
1648637400000|2022-03-30 10:50:00|5343|5343|5349|5347|5353|5351|5343|5342|27081
1648637700000|2022-03-30 10:55:00|5348|5348|5342|5340|5349|5348|5340|5338|18644
1648638000000|2022-03-30 11:00:00|5343|5341|5342|5341|5348|5347|5341|5339|11524
1648638300000|2022-03-30 11:05:00|5343|5340|5339|5337|5344|5343|5335|5334|25720
1648638600000|2022-03-30 11:10:00|5338|5336|5340|5339|5343|5341|5336|5334|10302
1648638900000|2022-03-30 11:15:00|5341|5340|5338|5336|5342|5341|5336|5335|17380
1648639200000|2022-03-30 11:20:00|5337|5335|5338|5337|5341|5339|5336|5334|13811
1648639500000|2022-03-30 11:25:00|5339|5338|5339|5337|5346|5345|5335|5333|7067
1648639800000|2022-03-30 11:30:00|5338|5338|5344|5343|5346|5344|5337|5335|16965
1648640100000|2022-03-30 11:35:00|5345|5344|5343|5341|5346|5344|5336|5334|35430
1648640400000|2022-03-30 11:40:00|5344|5342|5341|5340|5347|5345|5341|5339|4791
1648640700000|2022-03-30 11:45:00|5342|5341|5349|5348|5352|5351|5338|5337|45753
1648641000000|2022-03-30 11:50:00|5348|5347|5347|5346|5349|5348|5343|5341|8737
1648641300000|2022-03-30 11:55:00|5348|5347|5348|5347|5350|5349|5344|5342|18018
1648641600000|2022-03-30 12:00:00|5349|5348|5352|5351|5352|5351|5346|5344|13588
1648641900000|2022-03-30 12:05:00|5351|5350|5348|5346|5354|5353|5345|5344|16895
1648642200000|2022-03-30 12:10:00|5349|5347|5332|5330|5351|5350|5329|5328|61814
1648642500000|2022-03-30 12:15:00|5331|5331|5330|5328|5333|5332|5323|5321|38851
1648642800000|2022-03-30 12:20:00|5329|5327|5319|5318|5333|5331|5318|5317|50265
1648643100000|2022-03-30 12:25:00|5320|5319|5322|5320|5325|5323|5318|5317|15944
1648643400000|2022-03-30 12:30:00|5321|5319|5331|5330|5334|5332|5320|5319|23497
1648643700000|2022-03-30 12:35:00|5332|5331|5336|5334|5348|5347|5331|5329|53581
1648644000000|2022-03-30 12:40:00|5337|5335|5335|5333|5342|5340|5333|5331|31939
1648644300000|2022-03-30 12:45:00|5334|5334|5326|5324|5334|5334|5324|5323|70289
1648644600000|2022-03-30 12:50:00|5327|5325|5322|5321|5327|5326|5320|5319|26994
1648644900000|2022-03-30 12:55:00|5323|5322|5331|5330|5333|5332|5322|5322|22003
1648645200000|2022-03-30 13:00:00|5332|5331|5326|5324|5334|5332|5323|5322|12325
1648645500000|2022-03-30 13:05:00|5325|5325|5328|5326|5329|5328|5322|5320|19014
1648645800000|2022-03-30 13:10:00|5329|5327|5325|5323|5330|5328|5320|5318|27244
1648646100000|2022-03-30 13:15:00|5324|5322|5331|5329|5332|5331|5317|5316|28983
1648646400000|2022-03-30 13:20:00|5330|5328|5339|5337|5346|5345|5327|5325|43919
1648646700000|2022-03-30 13:25:00|5340|5338|5349|5347|5357|5356|5340|5338|101430
1648647000000|2022-03-30 13:30:00|5350|5348|5340|5338|5355|5353|5337|5336|17249
1648647300000|2022-03-30 13:35:00|5339|5339|5329|5328|5348|5346|5329|5328|58994
1648647600000|2022-03-30 13:40:00|5330|5329|5321|5320|5335|5333|5320|5319|30302
1648647900000|2022-03-30 13:45:00|5320|5319|5313|5311|5321|5320|5310|5308|73881
1648648200000|2022-03-30 13:50:00|5312|5312|5312|5311|5319|5318|5310|5309|56884
1648648500000|2022-03-30 13:55:00|5313|5312|5320|5319|5320|5319|5309|5308|48223
1648648800000|2022-03-30 14:00:00|5321|5320|5313|5311|5323|5321|5310|5308|42379
1648649100000|2022-03-30 14:05:00|5312|5310|5309|5307|5314|5313|5307|5306|17619
1648649400000|2022-03-30 14:10:00|5310|5308|5307|5306|5311|5309|5303|5302|55172
1648649700000|2022-03-30 14:15:00|5306|5305|5297|5296|5307|5306|5293|5292|66592
1648650000000|2022-03-30 14:20:00|5298|5297|5296|5295|5301|5299|5293|5292|27007
1648650300000|2022-03-30 14:25:00|5297|5296|5303|5302|5304|5303|5292|5290|19002
1648650600000|2022-03-30 14:30:00|5302|5301|5301|5300|5302|5301|5297|5296|26209
1648650900000|2022-03-30 14:35:00|5302|5301|5297|5296|5303|5302|5296|5295|31170
1648651200000|2022-03-30 14:40:00|5298|5295|5303|5302|5305|5303|5291|5290|44785
1648651500000|2022-03-30 14:45:00|5304|5303|5310|5309|5310|5309|5302|5300|32964
1648651800000|2022-03-30 14:50:00|5311|5310|5305|5304|5311|5310|5302|5300|28271
1648652100000|2022-03-30 14:55:00|5306|5305|5310|5308|5312|5311|5304|5303|33992
1648652400000|2022-03-30 15:00:00|5309|5307|5316|5315|5320|5319|5308|5307|34804
1648652700000|2022-03-30 15:05:00|5315|5314|5313|5312|5318|5317|5312|5311|75447
1648653000000|2022-03-30 15:10:00|5314|5311|5312|5310|5315|5313|5304|5303|26360
1648653300000|2022-03-30 15:15:00|5311|5311|5308|5306|5321|5320|5307|5306|34720
1648653600000|2022-03-30 15:20:00|5307|5305|5304|5302|5308|5307|5302|5300|28663
1648653900000|2022-03-30 15:25:00|5305|5303|5302|5300|5305|5304|5294|5293|50045
1648710000000|2022-03-31 07:00:00|5362|5355|5386|5383|5407|5405|5361|5355|81686
1648710300000|2022-03-31 07:05:00|5385|5382|5379|5377|5392|5389|5372|5370|68757
1648710600000|2022-03-31 07:10:00|5380|5378|5417|5415|5424|5422|5379|5377|77365
1648710900000|2022-03-31 07:15:00|5419|5416|5414|5412|5425|5423|5406|5403|70961
1648711200000|2022-03-31 07:20:00|5415|5413|5388|5385|5415|5413|5386|5383|48456
1648711500000|2022-03-31 07:25:00|5387|5384|5385|5382|5403|5400|5383|5381|70539
1648711800000|2022-03-31 07:30:00|5384|5383|5381|5380|5399|5397|5374|5372|74154
1648712100000|2022-03-31 07:35:00|5380|5379|5369|5368|5382|5380|5367|5365|41313
1648712400000|2022-03-31 07:40:00|5370|5369|5368|5366|5371|5369|5362|5360|16426
1648712700000|2022-03-31 07:45:00|5367|5367|5350|5347|5367|5367|5342|5340|31014
1648713000000|2022-03-31 07:50:00|5349|5346|5345|5343|5352|5350|5340|5338|20261
1648713300000|2022-03-31 07:55:00|5344|5342|5344|5342|5355|5354|5343|5340|31549
1648713600000|2022-03-31 08:00:00|5343|5341|5353|5351|5353|5351|5340|5338|16221
1648713900000|2022-03-31 08:05:00|5352|5350|5350|5348|5363|5361|5348|5346|13918
1648714200000|2022-03-31 08:10:00|5351|5349|5339|5336|5351|5350|5336|5335|21364
1648714500000|2022-03-31 08:15:00|5340|5337|5345|5342|5347|5346|5337|5335|20907
1648714800000|2022-03-31 08:20:00|5346|5343|5339|5337|5348|5346|5337|5335|37018
1648715100000|2022-03-31 08:25:00|5338|5336|5342|5340|5344|5342|5336|5335|5588
1648715400000|2022-03-31 08:30:00|5343|5341|5321|5318|5344|5343|5311|5309|94806
1648715700000|2022-03-31 08:35:00|5320|5319|5313|5311|5333|5331|5312|5311|26917
1648716000000|2022-03-31 08:40:00|5314|5312|5305|5303|5317|5316|5302|5300|57152
1648716300000|2022-03-31 08:45:00|5306|5304|5303|5301|5310|5308|5299|5297|52679
1648716600000|2022-03-31 08:50:00|5304|5302|5315|5313|5316|5314|5304|5302|15000
1648716900000|2022-03-31 08:55:00|5314|5314|5313|5311|5318|5317|5309|5307|13746
1648717200000|2022-03-31 09:00:00|5312|5310|5311|5310|5317|5315|5310|5309|13703
1648717500000|2022-03-31 09:05:00|5312|5311|5314|5312|5319|5317|5310|5309|17385
1648717800000|2022-03-31 09:10:00|5315|5313|5313|5311|5317|5315|5308|5306|7632
1648718100000|2022-03-31 09:15:00|5314|5312|5323|5322|5325|5323|5310|5308|13478
1648718400000|2022-03-31 09:20:00|5322|5321|5324|5322|5326|5324|5318|5317|8256
1648718700000|2022-03-31 09:25:00|5325|5323|5325|5323|5328|5326|5318|5317|17672
1648719000000|2022-03-31 09:30:00|5326|5324|5336|5334|5336|5334|5324|5323|7643
1648719300000|2022-03-31 09:35:00|5335|5333|5335|5334|5337|5336|5332|5330|25042
1648719600000|2022-03-31 09:40:00|5336|5335|5334|5332|5338|5336|5332|5331|14115
1648719900000|2022-03-31 09:45:00|5333|5333|5331|5330|5339|5337|5329|5327|10238
1648720200000|2022-03-31 09:50:00|5332|5331|5325|5323|5333|5332|5321|5320|29880
1648720500000|2022-03-31 09:55:00|5326|5324|5325|5323|5330|5329|5322|5321|11506
1648720800000|2022-03-31 10:00:00|5326|5324|5325|5323|5330|5328|5320|5319|25733
1648721100000|2022-03-31 10:05:00|5324|5322|5327|5325|5331|5330|5322|5321|6621
1648721400000|2022-03-31 10:10:00|5328|5326|5329|5327|5334|5333|5326|5324|6918
1648721700000|2022-03-31 10:15:00|5330|5328|5322|5320|5339|5337|5320|5318|30450
1648722000000|2022-03-31 10:20:00|5321|5321|5328|5326|5328|5326|5317|5315|16077
1648722300000|2022-03-31 10:25:00|5329|5327|5329|5328|5331|5330|5323|5321|18815
1648722600000|2022-03-31 10:30:00|5330|5329|5321|5319|5331|5329|5320|5318|11040
1648722900000|2022-03-31 10:35:00|5322|5320|5321|5319|5329|5327|5321|5319|7616
1648723200000|2022-03-31 10:40:00|5320|5320|5321|5319|5328|5326|5320|5318|5183
1648723500000|2022-03-31 10:45:00|5322|5320|5320|5318|5323|5322|5316|5315|6631
1648723800000|2022-03-31 10:50:00|5321|5319|5318|5316|5321|5320|5314|5313|6607
1648724100000|2022-03-31 10:55:00|5317|5317|5315|5314|5321|5320|5314|5312|17641
1648724400000|2022-03-31 11:00:00|5314|5313|5320|5318|5320|5319|5314|5312|15495
1648724700000|2022-03-31 11:05:00|5319|5317|5307|5305|5322|5320|5306|5305|13973
1648725000000|2022-03-31 11:10:00|5306|5304|5297|5296|5306|5305|5294|5293|41004
1648725300000|2022-03-31 11:15:00|5298|5295|5297|5295|5302|5301|5294|5293|18204
1648725600000|2022-03-31 11:20:00|5296|5294|5292|5290|5297|5296|5290|5288|19529
1648725900000|2022-03-31 11:25:00|5291|5289|5286|5285|5293|5292|5286|5285|9808
1648726200000|2022-03-31 11:30:00|5287|5286|5291|5289|5292|5290|5284|5283|17975
1648726500000|2022-03-31 11:35:00|5290|5290|5286|5285|5293|5291|5286|5285|13473
1648726800000|2022-03-31 11:40:00|5285|5284|5288|5287|5292|5291|5283|5282|29130
1648727100000|2022-03-31 11:45:00|5289|5288|5295|5293|5297|5296|5289|5287|10029
1648727400000|2022-03-31 11:50:00|5294|5296|5288|5286|5304|5302|5287|5286|26048
1648727700000|2022-03-31 11:55:00|5287|5287|5288|5287|5289|5288|5282|5281|27274
1648728000000|2022-03-31 12:00:00|5289|5288|5286|5284|5290|5289|5285|5284|14555
1648728300000|2022-03-31 12:05:00|5285|5283|5287|5286|5292|5290|5284|5283|12080
1648728600000|2022-03-31 12:10:00|5288|5285|5299|5298|5300|5299|5288|5285|23283
1648728900000|2022-03-31 12:15:00|5298|5297|5296|5295|5301|5299|5293|5292|11957
1648729200000|2022-03-31 12:20:00|5297|5296|5298|5297|5302|5300|5292|5291|7742
1648729500000|2022-03-31 12:25:00|5297|5296|5304|5302|5305|5304|5297|5296|20763
1648729800000|2022-03-31 12:30:00|5303|5303|5305|5304|5306|5305|5300|5299|14558
1648730100000|2022-03-31 12:35:00|5306|5305|5305|5304|5313|5312|5298|5297|26878
1648730400000|2022-03-31 12:40:00|5306|5303|5310|5308|5313|5312|5303|5302|7305
1648730700000|2022-03-31 12:45:00|5309|5309|5300|5298|5311|5309|5299|5298|10238
1648731000000|2022-03-31 12:50:00|5299|5299|5302|5301|5306|5304|5298|5296|24958
1648731300000|2022-03-31 12:55:00|5301|5300|5298|5296|5301|5300|5296|5295|17962
1648731600000|2022-03-31 13:00:00|5297|5297|5304|5302|5307|5306|5296|5295|6661
1648731900000|2022-03-31 13:05:00|5303|5303|5305|5303|5314|5312|5303|5302|14340
1648732200000|2022-03-31 13:10:00|5304|5304|5276|5275|5306|5304|5276|5275|75580
1648732500000|2022-03-31 13:15:00|5275|5274|5237|5235|5278|5276|5230|5228|319174
1648732800000|2022-03-31 13:20:00|5236|5234|5249|5247|5253|5250|5233|5232|66926
1648733100000|2022-03-31 13:25:00|5248|5248|5195|5193|5250|5248|5186|5185|195067
1648733400000|2022-03-31 13:30:00|5196|5194|5183|5182|5206|5204|5183|5182|80303
1648733700000|2022-03-31 13:35:00|5184|5183|5185|5184|5194|5193|5162|5161|160259
1648734000000|2022-03-31 13:40:00|5186|5183|5149|5146|5186|5183|5130|5128|238376
1648734300000|2022-03-31 13:45:00|5150|5145|5167|5164|5173|5172|5138|5136|266568
1648734600000|2022-03-31 13:50:00|5165|5163|5170|5168|5178|5176|5158|5157|82485
1648734900000|2022-03-31 13:55:00|5169|5167|5161|5159|5175|5173|5159|5158|65829
1648735200000|2022-03-31 14:00:00|5160|5158|5167|5165|5174|5172|5157|5155|79369
1648735500000|2022-03-31 14:05:00|5168|5166|5160|5158|5175|5173|5155|5153|82448
1648735800000|2022-03-31 14:10:00|5161|5159|5163|5161|5167|5165|5150|5148|56218
1648736100000|2022-03-31 14:15:00|5164|5162|5180|5178|5182|5180|5156|5154|229250
1648736400000|2022-03-31 14:20:00|5179|5177|5170|5168|5185|5183|5159|5157|174965
1648736700000|2022-03-31 14:25:00|5169|5167|5157|5155|5171|5169|5154|5152|34490
1648737000000|2022-03-31 14:30:00|5158|5156|5158|5156|5166|5165|5155|5153|57680
1648737300000|2022-03-31 14:35:00|5159|5157|5163|5162|5168|5166|5158|5156|38655
1648737600000|2022-03-31 14:40:00|5164|5161|5169|5167|5170|5169|5159|5158|42355
1648737900000|2022-03-31 14:45:00|5168|5166|5180|5179|5186|5184|5166|5165|50615
1648738200000|2022-03-31 14:50:00|5179|5178|5177|5175|5184|5182|5176|5175|41388
1648738500000|2022-03-31 14:55:00|5178|5176|5193|5191|5201|5199|5178|5175|40695
1648738800000|2022-03-31 15:00:00|5194|5192|5186|5185|5200|5198|5181|5180|64967
1648739100000|2022-03-31 15:05:00|5185|5184|5188|5187|5191|5190|5184|5182|29856
1648739400000|2022-03-31 15:10:00|5187|5186|5194|5193|5198|5197|5184|5183|143922
1648739700000|2022-03-31 15:15:00|5195|5194|5186|5185|5195|5194|5184|5182|29422
1648740000000|2022-03-31 15:20:00|5187|5186|5179|5178|5189|5188|5178|5177|75762
1648740300000|2022-03-31 15:25:00|5178|5177|5178|5175|5180|5179|5166|5165|98328
1648796400000|2022-04-01 07:00:00|5228|5207|5201|5198|5228|5219|5191|5190|75471
1648796700000|2022-04-01 07:05:00|5202|5199|5208|5206|5218|5216|5194|5191|73711
1648797000000|2022-04-01 07:10:00|5207|5204|5213|5211|5223|5221|5204|5201|37736
1648797300000|2022-04-01 07:15:00|5214|5212|5250|5248|5252|5250|5213|5211|45071
1648797600000|2022-04-01 07:20:00|5251|5249|5233|5230|5266|5264|5232|5229|95440
1648797900000|2022-04-01 07:25:00|5234|5231|5214|5212|5236|5234|5212|5210|40264
1648798200000|2022-04-01 07:30:00|5215|5213|5219|5217|5233|5232|5213|5211|42084
1648798500000|2022-04-01 07:35:00|5220|5218|5213|5211|5221|5220|5208|5206|20292
1648798800000|2022-04-01 07:40:00|5214|5212|5210|5208|5218|5216|5207|5206|13087
1648799100000|2022-04-01 07:45:00|5209|5207|5221|5220|5224|5222|5208|5206|21892
1648799400000|2022-04-01 07:50:00|5222|5221|5223|5222|5230|5227|5218|5217|18732
1648799700000|2022-04-01 07:55:00|5224|5221|5227|5226|5229|5227|5219|5217|13997
1648800000000|2022-04-01 08:00:00|5226|5225|5238|5236|5239|5237|5221|5219|88370
1648800300000|2022-04-01 08:05:00|5237|5237|5233|5231|5246|5245|5232|5231|67250
1648800600000|2022-04-01 08:10:00|5234|5232|5234|5232|5240|5238|5231|5230|35055
1648800900000|2022-04-01 08:15:00|5235|5233|5226|5224|5236|5235|5222|5220|22547
1648801200000|2022-04-01 08:20:00|5227|5225|5227|5225|5235|5233|5226|5224|18453
1648801500000|2022-04-01 08:25:00|5226|5226|5227|5225|5230|5228|5221|5220|46558
1648801800000|2022-04-01 08:30:00|5228|5226|5222|5220|5231|5229|5222|5220|14465
1648802100000|2022-04-01 08:35:00|5223|5221|5223|5221|5225|5223|5217|5216|24016
1648802400000|2022-04-01 08:40:00|5224|5222|5241|5240|5248|5247|5224|5222|124178
1648802700000|2022-04-01 08:45:00|5242|5241|5241|5239|5248|5246|5238|5237|14437
1648803000000|2022-04-01 08:50:00|5242|5240|5244|5242|5245|5243|5238|5236|8895
1648803300000|2022-04-01 08:55:00|5243|5243|5243|5242|5247|5246|5241|5239|16712
1648803600000|2022-04-01 09:00:00|5244|5241|5247|5245|5247|5246|5238|5236|15299
1648803900000|2022-04-01 09:05:00|5248|5246|5234|5232|5249|5247|5233|5231|18297
1648804200000|2022-04-01 09:10:00|5233|5233|5240|5238|5242|5241|5232|5231|3767
1648804500000|2022-04-01 09:15:00|5239|5239|5231|5230|5243|5241|5231|5229|13078
1648804800000|2022-04-01 09:20:00|5230|5229|5250|5248|5258|5257|5230|5229|75279
1648805100000|2022-04-01 09:25:00|5249|5249|5255|5254|5257|5256|5248|5246|18349
1648805400000|2022-04-01 09:30:00|5256|5255|5258|5256|5270|5268|5256|5255|26656
1648805700000|2022-04-01 09:35:00|5259|5257|5254|5253|5264|5262|5250|5249|11373
1648806000000|2022-04-01 09:40:00|5255|5254|5252|5251|5257|5255|5248|5246|22762
1648806300000|2022-04-01 09:45:00|5253|5252|5247|5245|5260|5258|5244|5242|22663
1648806600000|2022-04-01 09:50:00|5248|5246|5260|5258|5261|5260|5248|5246|30940
1648806900000|2022-04-01 09:55:00|5259|5259|5271|5269|5271|5270|5256|5255|31713
1648807200000|2022-04-01 10:00:00|5272|5270|5272|5270|5283|5282|5272|5270|27465
1648807500000|2022-04-01 10:05:00|5271|5271|5271|5269|5275|5273|5268|5267|10839
1648807800000|2022-04-01 10:10:00|5270|5268|5268|5266|5275|5273|5268|5266|20960
1648808100000|2022-04-01 10:15:00|5269|5267|5274|5273|5275|5274|5268|5267|17775
1648808400000|2022-04-01 10:20:00|5273|5272|5266|5264|5274|5273|5265|5264|10063
1648808700000|2022-04-01 10:25:00|5267|5265|5270|5268|5274|5273|5267|5265|4947
1648809000000|2022-04-01 10:30:00|5271|5269|5271|5270|5274|5273|5266|5265|11826
1648809300000|2022-04-01 10:35:00|5270|5269|5263|5262|5273|5271|5262|5260|9619
1648809600000|2022-04-01 10:40:00|5262|5261|5265|5263|5265|5264|5259|5257|14826
1648809900000|2022-04-01 10:45:00|5264|5264|5259|5258|5265|5264|5255|5253|8903
1648810200000|2022-04-01 10:50:00|5258|5257|5253|5251|5261|5260|5253|5251|3314
1648810500000|2022-04-01 10:55:00|5252|5252|5248|5247|5254|5252|5248|5246|13906
1648810800000|2022-04-01 11:00:00|5249|5246|5253|5251|5257|5255|5249|5246|42909
1648811100000|2022-04-01 11:05:00|5254|5252|5266|5264|5266|5265|5253|5251|6675
1648811400000|2022-04-01 11:10:00|5265|5263|5262|5260|5266|5264|5261|5260|7985
1648811700000|2022-04-01 11:15:00|5261|5261|5266|5264|5271|5270|5261|5261|44959
1648812000000|2022-04-01 11:20:00|5267|5265|5264|5263|5267|5266|5263|5262|6031
1648812300000|2022-04-01 11:25:00|5265|5264|5257|5256|5266|5264|5257|5256|6088
1648812600000|2022-04-01 11:30:00|5258|5255|5257|5256|5258|5256|5251|5249|11079
1648812900000|2022-04-01 11:35:00|5256|5255|5255|5253|5258|5257|5252|5251|8430
1648813200000|2022-04-01 11:40:00|5256|5254|5252|5250|5256|5255|5250|5249|2118
1648813500000|2022-04-01 11:45:00|5253|5251|5251|5250|5254|5252|5250|5248|3949
1648813800000|2022-04-01 11:50:00|5252|5251|5252|5250|5255|5253|5251|5250|3826
1648814100000|2022-04-01 11:55:00|5251|5251|5258|5257|5258|5257|5250|5249|10687
1648814400000|2022-04-01 12:00:00|5259|5258|5257|5256|5260|5258|5255|5254|5009
1648814700000|2022-04-01 12:05:00|5258|5257|5264|5262|5265|5264|5257|5256|14897
1648815000000|2022-04-01 12:10:00|5265|5263|5259|5258|5268|5267|5259|5258|8749
1648815300000|2022-04-01 12:15:00|5260|5259|5262|5260|5266|5265|5259|5258|17329
1648815600000|2022-04-01 12:20:00|5261|5259|5258|5257|5265|5263|5257|5256|8494
1648815900000|2022-04-01 12:25:00|5259|5258|5252|5251|5260|5259|5252|5250|6340
1648816200000|2022-04-01 12:30:00|5253|5252|5257|5255|5260|5258|5248|5247|27170
1648816500000|2022-04-01 12:35:00|5258|5256|5260|5258|5263|5262|5256|5254|30484
1648816800000|2022-04-01 12:40:00|5259|5259|5257|5256|5263|5262|5254|5253|25350
1648817100000|2022-04-01 12:45:00|5258|5255|5251|5249|5258|5255|5250|5249|9171
1648817400000|2022-04-01 12:50:00|5250|5250|5253|5252|5259|5258|5250|5249|35054
1648817700000|2022-04-01 12:55:00|5252|5251|5252|5250|5257|5256|5251|5249|6340
1648818000000|2022-04-01 13:00:00|5251|5251|5246|5244|5257|5256|5246|5244|14139
1648818300000|2022-04-01 13:05:00|5247|5245|5251|5250|5252|5251|5247|5245|8786
1648818600000|2022-04-01 13:10:00|5252|5251|5256|5254|5256|5255|5251|5250|17994
1648818900000|2022-04-01 13:15:00|5257|5255|5261|5260|5261|5260|5254|5253|25397
1648819200000|2022-04-01 13:20:00|5262|5261|5263|5261|5267|5265|5260|5259|9711
1648819500000|2022-04-01 13:25:00|5264|5262|5261|5259|5265|5263|5259|5258|6546
1648819800000|2022-04-01 13:30:00|5260|5260|5267|5266|5275|5273|5260|5259|26750
1648820100000|2022-04-01 13:35:00|5268|5267|5266|5264|5271|5269|5262|5260|21217
1648820400000|2022-04-01 13:40:00|5267|5265|5257|5255|5269|5267|5251|5250|17327
1648820700000|2022-04-01 13:45:00|5256|5256|5258|5256|5263|5262|5252|5250|19202
1648821000000|2022-04-01 13:50:00|5257|5257|5250|5248|5258|5257|5245|5243|19571
1648821300000|2022-04-01 13:55:00|5251|5249|5249|5248|5253|5251|5245|5243|20603
1648821600000|2022-04-01 14:00:00|5250|5249|5248|5246|5257|5256|5243|5242|32923
1648821900000|2022-04-01 14:05:00|5247|5247|5249|5247|5251|5249|5239|5237|26348
1648822200000|2022-04-01 14:10:00|5250|5248|5257|5256|5258|5257|5247|5246|15374
1648822500000|2022-04-01 14:15:00|5258|5255|5251|5250|5260|5259|5248|5247|9448
1648822800000|2022-04-01 14:20:00|5250|5249|5238|5237|5252|5250|5236|5235|27090
1648823100000|2022-04-01 14:25:00|5239|5238|5230|5228|5241|5239|5225|5224|42847
1648823400000|2022-04-01 14:30:00|5229|5229|5230|5228|5232|5231|5224|5222|25070
1648823700000|2022-04-01 14:35:00|5229|5229|5228|5227|5232|5230|5225|5224|11906
1648824000000|2022-04-01 14:40:00|5227|5226|5231|5230|5232|5231|5222|5221|17998
1648824300000|2022-04-01 14:45:00|5230|5229|5242|5240|5242|5240|5229|5227|10943
1648824600000|2022-04-01 14:50:00|5241|5239|5241|5239|5242|5240|5233|5232|21079
1648824900000|2022-04-01 14:55:00|5240|5240|5240|5239|5243|5242|5235|5234|8141
1648825200000|2022-04-01 15:00:00|5241|5240|5241|5239|5244|5243|5239|5238|19315
1648825500000|2022-04-01 15:05:00|5240|5238|5243|5242|5245|5244|5238|5236|7333
1648825800000|2022-04-01 15:10:00|5242|5241|5236|5234|5242|5241|5231|5230|38568
1648826100000|2022-04-01 15:15:00|5235|5233|5232|5231|5236|5235|5231|5230|16227
1648826400000|2022-04-01 15:20:00|5231|5230|5236|5234|5238|5237|5231|5230|17127
1648826700000|2022-04-01 15:25:00|5235|5235|5231|5229|5237|5236|5229|5227|63571
1649055600000|2022-04-04 07:00:00|5213|5212|5205|5201|5216|5214|5194|5192|109173
1649055900000|2022-04-04 07:05:00|5204|5200|5161|5158|5204|5202|5156|5153|56957
1649056200000|2022-04-04 07:10:00|5160|5159|5133|5131|5165|5162|5131|5130|77467
1649056500000|2022-04-04 07:15:00|5132|5130|5135|5133|5146|5144|5127|5125|59190
1649056800000|2022-04-04 07:20:00|5134|5132|5125|5123|5143|5141|5124|5122|43187
1649057100000|2022-04-04 07:25:00|5124|5124|5124|5121|5127|5125|5113|5112|64833
1649057400000|2022-04-04 07:30:00|5125|5122|5152|5150|5159|5156|5125|5122|45502
1649057700000|2022-04-04 07:35:00|5151|5151|5160|5158|5163|5161|5151|5149|40962
1649058000000|2022-04-04 07:40:00|5161|5159|5152|5150|5165|5163|5147|5145|26457
1649058300000|2022-04-04 07:45:00|5153|5151|5151|5149|5163|5161|5147|5145|48820
1649058600000|2022-04-04 07:50:00|5152|5150|5159|5158|5163|5161|5150|5148|34347
1649058900000|2022-04-04 07:55:00|5160|5159|5160|5158|5163|5161|5155|5154|30230
1649059200000|2022-04-04 08:00:00|5161|5159|5144|5142|5162|5161|5139|5137|32800
1649059500000|2022-04-04 08:05:00|5145|5143|5143|5141|5157|5155|5142|5140|27273
1649059800000|2022-04-04 08:10:00|5144|5142|5148|5146|5148|5147|5140|5138|22076
1649060100000|2022-04-04 08:15:00|5147|5145|5144|5143|5148|5146|5139|5137|22925
1649060400000|2022-04-04 08:20:00|5145|5144|5163|5161|5163|5161|5143|5141|32201
1649060700000|2022-04-04 08:25:00|5162|5160|5167|5165|5168|5167|5158|5156|20069
1649061000000|2022-04-04 08:30:00|5168|5166|5173|5171|5179|5177|5167|5166|20269
1649061300000|2022-04-04 08:35:00|5172|5172|5164|5163|5176|5174|5162|5160|12744
1649061600000|2022-04-04 08:40:00|5163|5162|5154|5152|5163|5162|5153|5151|16989
1649061900000|2022-04-04 08:45:00|5155|5153|5158|5157|5161|5159|5154|5152|17074
1649062200000|2022-04-04 08:50:00|5159|5158|5157|5156|5159|5158|5153|5151|11498
1649062500000|2022-04-04 08:55:00|5156|5155|5156|5155|5162|5161|5156|5154|19577
1649062800000|2022-04-04 09:00:00|5155|5154|5172|5171|5179|5178|5154|5152|28667
1649063100000|2022-04-04 09:05:00|5173|5172|5190|5188|5192|5190|5172|5171|43251
1649063400000|2022-04-04 09:10:00|5189|5189|5185|5183|5193|5192|5184|5183|18557
1649063700000|2022-04-04 09:15:00|5184|5184|5182|5180|5194|5192|5182|5180|26749
1649064000000|2022-04-04 09:20:00|5181|5179|5178|5176|5186|5185|5177|5175|28106
1649064300000|2022-04-04 09:25:00|5177|5175|5178|5176|5182|5180|5176|5174|15303
1649064600000|2022-04-04 09:30:00|5177|5177|5169|5168|5178|5177|5167|5165|29191
1649064900000|2022-04-04 09:35:00|5170|5169|5172|5170|5177|5176|5170|5168|19849
1649065200000|2022-04-04 09:40:00|5171|5171|5164|5162|5175|5173|5164|5162|10381
1649065500000|2022-04-04 09:45:00|5165|5163|5166|5164|5168|5167|5164|5162|9742
1649065800000|2022-04-04 09:50:00|5165|5165|5162|5160|5172|5170|5161|5160|44565
1649066100000|2022-04-04 09:55:00|5161|5161|5175|5173|5175|5173|5161|5160|30201
1649066400000|2022-04-04 10:00:00|5174|5172|5171|5170|5175|5174|5166|5165|33131
1649066700000|2022-04-04 10:05:00|5172|5171|5177|5176|5177|5176|5171|5170|10124
1649067000000|2022-04-04 10:10:00|5178|5177|5182|5181|5183|5181|5176|5175|14830
1649067300000|2022-04-04 10:15:00|5183|5182|5181|5179|5184|5183|5176|5175|24464
1649067600000|2022-04-04 10:20:00|5180|5178|5182|5181|5183|5182|5179|5177|20172
1649067900000|2022-04-04 10:25:00|5181|5180|5178|5176|5182|5180|5175|5173|21876
1649068200000|2022-04-04 10:30:00|5179|5177|5172|5171|5180|5179|5171|5170|9894
1649068500000|2022-04-04 10:35:00|5171|5170|5171|5169|5173|5172|5167|5166|11176
1649068800000|2022-04-04 10:40:00|5170|5170|5169|5167|5172|5171|5166|5165|25140
1649069100000|2022-04-04 10:45:00|5168|5168|5170|5169|5173|5172|5168|5166|20429
1649069400000|2022-04-04 10:50:00|5169|5168|5169|5168|5171|5170|5163|5161|17858
1649069700000|2022-04-04 10:55:00|5170|5169|5171|5169|5173|5172|5169|5167|17617
1649070000000|2022-04-04 11:00:00|5170|5170|5174|5172|5175|5173|5170|5170|10013
1649070300000|2022-04-04 11:05:00|5175|5173|5175|5173|5178|5176|5172|5171|9463
1649070600000|2022-04-04 11:10:00|5176|5174|5169|5167|5176|5174|5168|5167|13695
1649070900000|2022-04-04 11:15:00|5168|5168|5168|5167|5173|5172|5166|5164|7786
1649071200000|2022-04-04 11:20:00|5169|5168|5161|5160|5170|5168|5161|5160|6362
1649071500000|2022-04-04 11:25:00|5160|5159|5164|5163|5166|5165|5158|5157|22759
1649071800000|2022-04-04 11:30:00|5163|5162|5159|5157|5165|5164|5157|5155|32693
1649072100000|2022-04-04 11:35:00|5158|5156|5158|5157|5162|5160|5156|5155|13291
1649072400000|2022-04-04 11:40:00|5157|5156|5159|5158|5161|5160|5157|5156|9871
1649072700000|2022-04-04 11:45:00|5160|5159|5161|5160|5162|5161|5157|5155|5511
1649073000000|2022-04-04 11:50:00|5162|5161|5166|5165|5167|5165|5159|5158|19155
1649073300000|2022-04-04 11:55:00|5167|5166|5164|5163|5168|5167|5164|5162|12940
1649073600000|2022-04-04 12:00:00|5165|5164|5169|5168|5170|5169|5165|5163|13987
1649073900000|2022-04-04 12:05:00|5168|5167|5162|5161|5168|5167|5160|5159|18204
1649074200000|2022-04-04 12:10:00|5163|5162|5166|5165|5166|5165|5163|5162|9115
1649074500000|2022-04-04 12:15:00|5167|5166|5169|5167|5169|5168|5167|5165|5394
1649074800000|2022-04-04 12:20:00|5168|5168|5173|5171|5173|5172|5168|5167|4946
1649075100000|2022-04-04 12:25:00|5172|5172|5170|5169|5175|5174|5169|5168|13247
1649075400000|2022-04-04 12:30:00|5171|5170|5166|5165|5171|5170|5165|5163|10884
1649075700000|2022-04-04 12:35:00|5165|5164|5161|5160|5168|5166|5158|5157|11658
1649076000000|2022-04-04 12:40:00|5160|5159|5160|5159|5166|5164|5160|5158|9343
1649076300000|2022-04-04 12:45:00|5161|5160|5156|5154|5163|5162|5155|5154|31729
1649076600000|2022-04-04 12:50:00|5155|5155|5160|5158|5163|5162|5155|5154|8566
1649076900000|2022-04-04 12:55:00|5159|5157|5161|5160|5161|5160|5158|5157|9732
1649077200000|2022-04-04 13:00:00|5162|5159|5165|5164|5166|5164|5161|5159|9964
1649077500000|2022-04-04 13:05:00|5166|5165|5166|5165|5168|5167|5162|5161|12469
1649077800000|2022-04-04 13:10:00|5165|5164|5171|5169|5172|5170|5164|5163|13492
1649078100000|2022-04-04 13:15:00|5170|5170|5176|5174|5178|5177|5170|5170|21504
1649078400000|2022-04-04 13:20:00|5175|5173|5175|5173|5176|5174|5172|5170|26162
1649078700000|2022-04-04 13:25:00|5174|5172|5172|5170|5174|5172|5168|5167|9479
1649079000000|2022-04-04 13:30:00|5171|5171|5166|5165|5175|5173|5162|5161|31593
1649079300000|2022-04-04 13:35:00|5167|5166|5160|5159|5167|5166|5158|5157|20772
1649079600000|2022-04-04 13:40:00|5161|5160|5165|5164|5165|5164|5159|5158|27377
1649079900000|2022-04-04 13:45:00|5166|5163|5170|5168|5170|5169|5160|5158|18819
1649080200000|2022-04-04 13:50:00|5171|5169|5176|5174|5180|5179|5168|5166|26443
1649080500000|2022-04-04 13:55:00|5177|5175|5182|5180|5184|5183|5175|5174|20467
1649080800000|2022-04-04 14:00:00|5181|5179|5180|5178|5184|5182|5176|5174|26944
1649081100000|2022-04-04 14:05:00|5179|5179|5184|5182|5190|5189|5178|5177|37535
1649081400000|2022-04-04 14:10:00|5183|5183|5191|5190|5193|5192|5183|5181|38984
1649081700000|2022-04-04 14:15:00|5190|5189|5186|5185|5191|5190|5182|5180|19824
1649082000000|2022-04-04 14:20:00|5187|5186|5192|5191|5198|5197|5185|5184|24662
1649082300000|2022-04-04 14:25:00|5193|5192|5196|5194|5197|5195|5188|5186|22424
1649082600000|2022-04-04 14:30:00|5195|5195|5194|5192|5197|5196|5190|5189|13757
1649082900000|2022-04-04 14:35:00|5195|5193|5195|5193|5199|5197|5190|5189|28646
1649083200000|2022-04-04 14:40:00|5194|5194|5184|5182|5194|5194|5183|5182|32998
1649083500000|2022-04-04 14:45:00|5183|5183|5187|5186|5191|5190|5183|5182|28347
1649083800000|2022-04-04 14:50:00|5188|5187|5187|5186|5193|5191|5186|5185|21775
1649084100000|2022-04-04 14:55:00|5188|5187|5188|5187|5191|5190|5187|5186|10287
1649084400000|2022-04-04 15:00:00|5187|5186|5191|5190|5193|5192|5187|5186|15459
1649084700000|2022-04-04 15:05:00|5190|5189|5189|5187|5193|5191|5187|5186|15762
1649085000000|2022-04-04 15:10:00|5188|5186|5178|5177|5188|5187|5177|5176|39521
1649085300000|2022-04-04 15:15:00|5179|5178|5179|5178|5184|5183|5177|5175|17237
1649085600000|2022-04-04 15:20:00|5178|5177|5181|5180|5182|5181|5175|5174|31891
1649085900000|2022-04-04 15:25:00|5182|5181|5181|5179|5184|5182|5176|5175|41793
1649142000000|2022-04-05 07:00:00|5182|5180|5185|5183|5216|5212|5180|5176|65969
1649142300000|2022-04-05 07:05:00|5184|5182|5169|5167|5186|5184|5168|5165|23972
1649142600000|2022-04-05 07:10:00|5168|5166|5168|5166|5169|5167|5153|5151|60287
1649142900000|2022-04-05 07:15:00|5167|5165|5182|5180|5183|5181|5160|5158|24214
1649143200000|2022-04-05 07:20:00|5183|5181|5184|5182|5188|5186|5173|5171|18890
1649143500000|2022-04-05 07:25:00|5185|5183|5211|5209|5218|5215|5176|5173|35386
1649143800000|2022-04-05 07:30:00|5210|5208|5215|5213|5217|5215|5200|5198|22711
1649144100000|2022-04-05 07:35:00|5216|5214|5228|5226|5230|5229|5216|5213|41040
1649144400000|2022-04-05 07:40:00|5227|5225|5236|5233|5236|5235|5223|5221|10358
1649144700000|2022-04-05 07:45:00|5235|5232|5230|5228|5236|5234|5223|5221|21475
1649145000000|2022-04-05 07:50:00|5229|5227|5228|5226|5230|5228|5219|5217|23971
1649145300000|2022-04-05 07:55:00|5229|5227|5226|5223|5230|5229|5222|5220|21503
1649145600000|2022-04-05 08:00:00|5227|5224|5222|5220|5230|5228|5220|5219|18939
1649145900000|2022-04-05 08:05:00|5221|5219|5227|5225|5230|5229|5219|5218|10711
1649146200000|2022-04-05 08:10:00|5228|5226|5229|5227|5230|5229|5225|5224|6414
1649146500000|2022-04-05 08:15:00|5228|5228|5228|5226|5230|5229|5225|5224|9426
1649146800000|2022-04-05 08:20:00|5227|5225|5219|5218|5230|5228|5219|5218|21863
1649147100000|2022-04-05 08:25:00|5220|5219|5211|5210|5225|5224|5211|5210|22191
1649147400000|2022-04-05 08:30:00|5210|5209|5207|5206|5210|5209|5204|5202|17605
1649147700000|2022-04-05 08:35:00|5208|5207|5208|5206|5211|5209|5203|5202|5756
1649148000000|2022-04-05 08:40:00|5209|5207|5204|5203|5214|5213|5203|5201|13450
1649148300000|2022-04-05 08:45:00|5203|5202|5193|5191|5204|5202|5190|5189|39786
1649148600000|2022-04-05 08:50:00|5192|5192|5190|5189|5194|5192|5189|5187|7176
1649148900000|2022-04-05 08:55:00|5191|5188|5190|5188|5194|5193|5184|5182|22446
1649149200000|2022-04-05 09:00:00|5189|5189|5187|5185|5192|5191|5183|5180|24414
1649149500000|2022-04-05 09:05:00|5188|5186|5188|5186|5191|5190|5186|5185|20661
1649149800000|2022-04-05 09:10:00|5187|5187|5191|5189|5191|5190|5187|5186|18235
1649150100000|2022-04-05 09:15:00|5192|5190|5187|5186|5193|5192|5182|5181|37629
1649150400000|2022-04-05 09:20:00|5188|5187|5182|5180|5190|5189|5181|5180|10979
1649150700000|2022-04-05 09:25:00|5181|5179|5179|5177|5187|5186|5176|5175|32154
1649151000000|2022-04-05 09:30:00|5180|5178|5174|5173|5182|5180|5171|5170|36653
1649151300000|2022-04-05 09:35:00|5173|5172|5165|5164|5175|5174|5165|5164|25556
1649151600000|2022-04-05 09:40:00|5164|5163|5164|5163|5165|5164|5161|5160|18700
1649151900000|2022-04-05 09:45:00|5163|5162|5156|5155|5163|5162|5152|5151|25118
1649152200000|2022-04-05 09:50:00|5157|5154|5164|5163|5167|5166|5154|5153|21911
1649152500000|2022-04-05 09:55:00|5163|5162|5145|5144|5164|5162|5144|5142|75954
1649152800000|2022-04-05 10:00:00|5146|5143|5151|5149|5157|5154|5143|5140|49133
1649153100000|2022-04-05 10:05:00|5150|5148|5129|5127|5160|5158|5125|5123|80332
1649153400000|2022-04-05 10:10:00|5130|5128|5131|5130|5139|5137|5126|5125|41226
1649153700000|2022-04-05 10:15:00|5130|5129|5131|5130|5136|5135|5126|5124|53110
1649154000000|2022-04-05 10:20:00|5130|5129|5122|5121|5133|5132|5118|5117|42607
1649154300000|2022-04-05 10:25:00|5123|5122|5125|5123|5128|5127|5119|5118|23159
1649154600000|2022-04-05 10:30:00|5126|5124|5126|5124|5130|5129|5120|5118|23789
1649154900000|2022-04-05 10:35:00|5125|5123|5130|5129|5131|5130|5124|5123|12718
1649155200000|2022-04-05 10:40:00|5129|5128|5129|5127|5132|5131|5127|5126|41167
1649155500000|2022-04-05 10:45:00|5128|5128|5121|5120|5129|5128|5119|5118|19261
1649155800000|2022-04-05 10:50:00|5122|5121|5129|5127|5130|5128|5119|5118|11947
1649156100000|2022-04-05 10:55:00|5128|5126|5125|5124|5132|5130|5124|5123|9863
1649156400000|2022-04-05 11:00:00|5123|5121|5115|5113|5124|5123|5114|5112|45993
1649156700000|2022-04-05 11:05:00|5114|5112|5113|5112|5120|5119|5113|5112|25380
1649157000000|2022-04-05 11:10:00|5114|5111|5118|5116|5119|5118|5112|5110|14619
1649157300000|2022-04-05 11:15:00|5119|5117|5119|5118|5122|5121|5116|5115|13272
1649157600000|2022-04-05 11:20:00|5120|5119|5121|5120|5124|5122|5119|5118|9540
1649157900000|2022-04-05 11:25:00|5122|5121|5130|5128|5130|5129|5121|5120|7703
1649158200000|2022-04-05 11:30:00|5129|5129|5126|5125|5130|5129|5125|5124|8686
1649158500000|2022-04-05 11:35:00|5125|5124|5129|5128|5131|5129|5124|5123|10806
1649158800000|2022-04-05 11:40:00|5130|5129|5137|5136|5139|5137|5129|5128|22856
1649159100000|2022-04-05 11:45:00|5136|5135|5138|5136|5141|5140|5136|5134|17176
1649159400000|2022-04-05 11:50:00|5137|5137|5123|5122|5139|5137|5122|5121|30271
1649159700000|2022-04-05 11:55:00|5122|5121|5121|5120|5124|5122|5119|5118|22657
1649160000000|2022-04-05 12:00:00|5122|5121|5122|5121|5124|5123|5119|5118|15293
1649160300000|2022-04-05 12:05:00|5121|5120|5119|5118|5121|5120|5115|5114|17534
1649160600000|2022-04-05 12:10:00|5118|5117|5117|5115|5120|5119|5115|5113|21122
1649160900000|2022-04-05 12:15:00|5116|5116|5114|5112|5117|5116|5112|5111|11107
1649161200000|2022-04-05 12:20:00|5115|5113|5108|5107|5117|5116|5108|5106|35818
1649161500000|2022-04-05 12:25:00|5109|5108|5106|5104|5111|5110|5105|5104|32345
1649161800000|2022-04-05 12:30:00|5107|5105|5102|5100|5107|5106|5094|5092|118405
1649162100000|2022-04-05 12:35:00|5103|5101|5105|5103|5106|5105|5100|5099|7134
1649162400000|2022-04-05 12:40:00|5104|5104|5102|5100|5107|5106|5098|5097|31810
1649162700000|2022-04-05 12:45:00|5103|5101|5103|5101|5106|5105|5102|5100|15285
1649163000000|2022-04-05 12:50:00|5102|5102|5101|5100|5104|5102|5100|5099|23415
1649163300000|2022-04-05 12:55:00|5102|5099|5101|5100|5106|5105|5097|5096|26684
1649163600000|2022-04-05 13:00:00|5102|5101|5107|5106|5107|5106|5102|5100|36061
1649163900000|2022-04-05 13:05:00|5106|5105|5109|5107|5109|5108|5098|5097|46537
1649164200000|2022-04-05 13:10:00|5108|5108|5104|5102|5110|5109|5102|5100|22052
1649164500000|2022-04-05 13:15:00|5103|5101|5105|5103|5107|5105|5103|5101|16149
1649164800000|2022-04-05 13:20:00|5104|5102|5101|5099|5105|5104|5097|5096|18432
1649165100000|2022-04-05 13:25:00|5100|5100|5095|5094|5103|5101|5095|5094|27321
1649165400000|2022-04-05 13:30:00|5096|5095|5105|5103|5106|5105|5095|5094|60158
1649165700000|2022-04-05 13:35:00|5104|5104|5122|5120|5122|5120|5104|5103|50054
1649166000000|2022-04-05 13:40:00|5121|5119|5109|5107|5124|5123|5108|5107|39805
1649166300000|2022-04-05 13:45:00|5110|5108|5108|5107|5116|5114|5107|5106|46314
1649166600000|2022-04-05 13:50:00|5107|5106|5103|5101|5107|5106|5091|5090|78060
1649166900000|2022-04-05 13:55:00|5102|5102|5107|5106|5110|5108|5093|5092|40519
1649167200000|2022-04-05 14:00:00|5106|5105|5115|5114|5121|5119|5106|5104|40486
1649167500000|2022-04-05 14:05:00|5114|5113|5096|5095|5115|5113|5095|5093|52056
1649167800000|2022-04-05 14:10:00|5095|5094|5100|5099|5101|5099|5093|5091|24971
1649168100000|2022-04-05 14:15:00|5099|5098|5092|5091|5100|5099|5091|5090|36166
1649168400000|2022-04-05 14:20:00|5091|5090|5087|5086|5092|5091|5084|5082|94679
1649168700000|2022-04-05 14:25:00|5088|5087|5084|5082|5091|5090|5081|5080|35194
1649169000000|2022-04-05 14:30:00|5083|5081|5082|5081|5091|5089|5081|5080|38454
1649169300000|2022-04-05 14:35:00|5081|5080|5077|5076|5085|5083|5076|5075|83566
1649169600000|2022-04-05 14:40:00|5078|5077|5088|5087|5090|5089|5078|5077|20103
1649169900000|2022-04-05 14:45:00|5087|5086|5109|5107|5109|5108|5086|5085|53808
1649170200000|2022-04-05 14:50:00|5110|5108|5113|5112|5115|5114|5105|5104|41564
1649170500000|2022-04-05 14:55:00|5112|5111|5108|5106|5113|5111|5107|5105|20768
1649170800000|2022-04-05 15:00:00|5107|5107|5099|5097|5108|5107|5096|5095|43129
1649171100000|2022-04-05 15:05:00|5100|5098|5103|5102|5105|5104|5098|5097|32499
1649171400000|2022-04-05 15:10:00|5104|5103|5102|5101|5105|5103|5098|5096|33883
1649171700000|2022-04-05 15:15:00|5101|5100|5100|5099|5101|5100|5096|5095|64844
1649172000000|2022-04-05 15:20:00|5101|5100|5103|5102|5106|5105|5099|5098|46048
1649172300000|2022-04-05 15:25:00|5102|5101|5098|5096|5103|5102|5095|5093|91996
1649228400000|2022-04-06 07:00:00|5106|5104|5087|5083|5116|5113|5085|5082|109574
1649228700000|2022-04-06 07:05:00|5086|5084|5106|5104|5110|5109|5079|5077|25453
1649229000000|2022-04-06 07:10:00|5107|5103|5119|5116|5129|5126|5089|5086|31787
1649229300000|2022-04-06 07:15:00|5120|5117|5117|5115|5121|5119|5108|5106|30564
1649229600000|2022-04-06 07:20:00|5116|5114|5102|5100|5117|5115|5102|5100|12766
1649229900000|2022-04-06 07:25:00|5103|5101|5111|5109|5118|5116|5102|5101|10066
1649230200000|2022-04-06 07:30:00|5110|5110|5080|5078|5111|5110|5080|5078|31287
1649230500000|2022-04-06 07:35:00|5081|5079|5083|5081|5090|5089|5077|5075|33534
1649230800000|2022-04-06 07:40:00|5082|5080|5065|5063|5090|5088|5062|5061|42709
1649231100000|2022-04-06 07:45:00|5064|5062|5066|5063|5066|5064|5052|5050|59275
1649231400000|2022-04-06 07:50:00|5065|5062|5058|5056|5066|5064|5052|5050|26094
1649231700000|2022-04-06 07:55:00|5057|5055|5051|5049|5060|5058|5048|5047|50015
1649232000000|2022-04-06 08:00:00|5050|5050|5062|5061|5065|5063|5047|5045|23854
1649232300000|2022-04-06 08:05:00|5063|5062|5055|5053|5068|5066|5053|5052|24796
1649232600000|2022-04-06 08:10:00|5054|5052|5067|5066|5073|5071|5046|5045|56207
1649232900000|2022-04-06 08:15:00|5066|5065|5055|5053|5073|5071|5044|5042|30669
1649233200000|2022-04-06 08:20:00|5054|5052|5041|5039|5055|5053|5036|5034|27705
1649233500000|2022-04-06 08:25:00|5040|5040|5048|5046|5050|5048|5040|5040|17672
1649233800000|2022-04-06 08:30:00|5047|5045|5044|5042|5057|5055|5040|5038|38245
1649234100000|2022-04-06 08:35:00|5043|5043|5051|5049|5054|5051|5039|5038|44665
1649234400000|2022-04-06 08:40:00|5050|5048|5042|5040|5053|5051|5037|5035|34993
1649234700000|2022-04-06 08:45:00|5041|5039|5050|5048|5058|5056|5038|5036|41282
1649235000000|2022-04-06 08:50:00|5049|5047|5062|5060|5064|5062|5048|5046|29793
1649235300000|2022-04-06 08:55:00|5061|5059|5060|5059|5063|5061|5055|5053|13124
1649235600000|2022-04-06 09:00:00|5061|5060|5062|5060|5073|5072|5061|5059|36654
1649235900000|2022-04-06 09:05:00|5061|5061|5050|5049|5063|5062|5045|5043|32649
1649236200000|2022-04-06 09:10:00|5051|5050|5041|5040|5053|5052|5038|5037|25463
1649236500000|2022-04-06 09:15:00|5040|5039|5049|5047|5055|5053|5038|5037|21117
1649236800000|2022-04-06 09:20:00|5048|5046|5047|5045|5048|5047|5040|5039|10639
1649237100000|2022-04-06 09:25:00|5048|5046|5042|5040|5054|5052|5041|5040|18307
1649237400000|2022-04-06 09:30:00|5043|5041|5052|5051|5053|5051|5040|5038|8032
1649237700000|2022-04-06 09:35:00|5053|5052|5059|5058|5062|5061|5049|5048|28876
1649238000000|2022-04-06 09:40:00|5060|5059|5054|5053|5063|5062|5047|5046|38224
1649238300000|2022-04-06 09:45:00|5053|5052|5054|5053|5056|5054|5050|5049|14148
1649238600000|2022-04-06 09:50:00|5053|5052|5058|5056|5060|5058|5051|5050|21592
1649238900000|2022-04-06 09:55:00|5057|5055|5066|5064|5072|5070|5056|5055|20282
1649239200000|2022-04-06 10:00:00|5065|5065|5074|5073|5078|5076|5065|5064|19957
1649239500000|2022-04-06 10:05:00|5075|5074|5069|5067|5077|5075|5065|5063|16850
1649239800000|2022-04-06 10:10:00|5068|5066|5042|5040|5068|5067|5040|5038|100966
1649240100000|2022-04-06 10:15:00|5041|5039|5041|5040|5045|5043|5036|5034|15716
1649240400000|2022-04-06 10:20:00|5042|5041|5048|5047|5048|5047|5036|5035|6188
1649240700000|2022-04-06 10:25:00|5047|5046|5052|5050|5054|5052|5045|5043|13524
1649241000000|2022-04-06 10:30:00|5051|5049|5051|5049|5052|5049|5044|5043|14083
1649241300000|2022-04-06 10:35:00|5050|5048|5043|5041|5054|5052|5041|5040|20218
1649241600000|2022-04-06 10:40:00|5042|5042|5048|5047|5051|5049|5042|5040|23243
1649241900000|2022-04-06 10:45:00|5047|5046|5048|5046|5051|5049|5045|5044|28788
1649242200000|2022-04-06 10:50:00|5047|5045|5053|5052|5054|5052|5045|5044|15081
1649242500000|2022-04-06 10:55:00|5052|5051|5057|5055|5059|5058|5050|5049|12193
1649242800000|2022-04-06 11:00:00|5059|5056|5057|5055|5060|5058|5056|5055|20721
1649243100000|2022-04-06 11:05:00|5056|5056|5050|5048|5058|5056|5049|5047|17506
1649243400000|2022-04-06 11:10:00|5049|5047|5051|5049|5056|5054|5049|5047|12306
1649243700000|2022-04-06 11:15:00|5050|5050|5053|5052|5058|5056|5050|5049|12525
1649244000000|2022-04-06 11:20:00|5052|5051|5043|5042|5058|5056|5042|5041|33721
1649244300000|2022-04-06 11:25:00|5044|5041|5037|5036|5044|5042|5036|5035|19116
1649244600000|2022-04-06 11:30:00|5036|5035|5034|5033|5040|5038|5032|5031|10849
1649244900000|2022-04-06 11:35:00|5033|5032|5035|5033|5037|5036|5032|5030|9818
1649245200000|2022-04-06 11:40:00|5034|5032|5030|5029|5034|5033|5027|5026|14009
1649245500000|2022-04-06 11:45:00|5031|5030|5030|5028|5035|5033|5027|5026|10107
1649245800000|2022-04-06 11:50:00|5029|5027|5028|5026|5033|5031|5026|5025|17492
1649246100000|2022-04-06 11:55:00|5027|5027|5029|5028|5034|5032|5022|5021|16817
1649246400000|2022-04-06 12:00:00|5030|5029|5024|5022|5030|5029|5022|5021|11330
1649246700000|2022-04-06 12:05:00|5025|5023|5026|5025|5029|5028|5023|5022|14020
1649247000000|2022-04-06 12:10:00|5027|5024|5031|5030|5032|5031|5020|5018|20508
1649247300000|2022-04-06 12:15:00|5030|5029|5038|5037|5040|5039|5027|5026|12177
1649247600000|2022-04-06 12:20:00|5039|5036|5045|5044|5046|5045|5038|5036|7893
1649247900000|2022-04-06 12:25:00|5044|5043|5043|5042|5050|5049|5043|5041|12028
1649248200000|2022-04-06 12:30:00|5044|5043|5042|5041|5045|5043|5036|5035|26434
1649248500000|2022-04-06 12:35:00|5043|5042|5042|5041|5044|5043|5038|5037|18627
1649248800000|2022-04-06 12:40:00|5041|5040|5040|5039|5044|5043|5037|5036|12769
1649249100000|2022-04-06 12:45:00|5039|5038|5027|5026|5043|5041|5025|5023|41905
1649249400000|2022-04-06 12:50:00|5026|5025|5024|5022|5033|5031|5022|5020|49016
1649249700000|2022-04-06 12:55:00|5023|5021|5031|5030|5035|5034|5023|5021|16064
1649250000000|2022-04-06 13:00:00|5032|5029|5021|5019|5032|5029|5017|5016|92067
1649250300000|2022-04-06 13:05:00|5020|5020|5015|5014|5023|5022|5012|5010|102850
1649250600000|2022-04-06 13:10:00|5016|5015|5011|5009|5018|5016|5006|5004|51092
1649250900000|2022-04-06 13:15:00|5012|5010|5007|5006|5020|5019|5007|5006|89122
1649251200000|2022-04-06 13:20:00|5006|5005|5008|5007|5013|5012|5005|5004|47668
1649251500000|2022-04-06 13:25:00|5007|5006|5005|5003|5011|5010|5004|5003|54198
1649251800000|2022-04-06 13:30:00|5006|5004|5000|4999|5015|5014|4996.5|4996|257229
1649252100000|2022-04-06 13:35:00|4999.5|4999.5|5001|5000|5004|5003|4993|4992|115738
1649252400000|2022-04-06 13:40:00|5002|5001|4987.5|4986.5|5004|5002|4985.5|4985|65135
1649252700000|2022-04-06 13:45:00|4988|4987|4982|4981|4991.5|4991|4981.5|4980.5|44599
1649253000000|2022-04-06 13:50:00|4981.5|4980.5|4986.5|4986|4991.5|4990.5|4981|4980.5|25485
1649253300000|2022-04-06 13:55:00|4986|4985.5|4983.5|4982.5|4993|4992|4982.5|4981.5|27695
1649253600000|2022-04-06 14:00:00|4984|4983|4976.5|4975.5|4993|4992.5|4975.5|4975|52921
1649253900000|2022-04-06 14:05:00|4976|4975|4976.5|4975.5|4980.5|4979.5|4973.5|4972.5|24034
1649254200000|2022-04-06 14:10:00|4976|4975|4977.5|4976.5|4986.5|4985.5|4973|4972|93207
1649254500000|2022-04-06 14:15:00|4977|4976|4989.5|4988.5|4990.5|4989|4976|4975.5|193619
1649254800000|2022-04-06 14:20:00|4990|4989|4990|4989.5|4998|4997|4983|4982|179093
1649255100000|2022-04-06 14:25:00|4989.5|4989|4976.5|4975.5|4991.5|4990.5|4976.5|4975.5|104338
1649255400000|2022-04-06 14:30:00|4977|4976|4994|4993|4994.5|4993.5|4976|4975.5|60124
1649255700000|2022-04-06 14:35:00|4993.5|4992.5|4993|4992|5006|5004|4989|4988|63123
1649256000000|2022-04-06 14:40:00|4992.5|4991.5|4983|4982.5|4993|4992.5|4976.5|4975.5|108892
1649256300000|2022-04-06 14:45:00|4982.5|4982|4992|4991.5|4997|4996|4976|4975|52307
1649256600000|2022-04-06 14:50:00|4992.5|4991|4982|4981.5|4994|4993|4981|4980|53592
1649256900000|2022-04-06 14:55:00|4982.5|4982|4990.5|4990|4992|4991|4982|4981|58955
1649257200000|2022-04-06 15:00:00|4990|4989.5|4998.5|4997.5|5003|5002|4989.5|4988.5|57128
1649257500000|2022-04-06 15:05:00|4998|4997|5007|5006|5007|5006|4996.5|4995.5|26793
1649257800000|2022-04-06 15:10:00|5006|5005|5012|5010|5016|5015|5003|5002|43227
1649258100000|2022-04-06 15:15:00|5011|5011|5005|5003|5014|5013|5000|4999|103999
1649258400000|2022-04-06 15:20:00|5004|5004|5009|5008|5014|5013|5002|5001|46752
1649258700000|2022-04-06 15:25:00|5010|5009|5018|5016|5018|5016|5005|5004|86632
1649314800000|2022-04-07 07:00:00|5062|5056|5068|5066|5072|5069|5045|5042|61309
1649315100000|2022-04-07 07:05:00|5070|5067|5063|5060|5077|5076|5049|5047|22233
1649315400000|2022-04-07 07:10:00|5064|5061|5073|5071|5079|5077|5064|5060|24263
1649315700000|2022-04-07 07:15:00|5072|5072|5067|5065|5083|5082|5062|5061|56530
1649316000000|2022-04-07 07:20:00|5068|5064|5092|5091|5093|5091|5064|5062|48082
1649316300000|2022-04-07 07:25:00|5091|5090|5081|5080|5096|5094|5081|5078|30082
1649316600000|2022-04-07 07:30:00|5082|5079|5072|5069|5082|5080|5058|5056|40497
1649316900000|2022-04-07 07:35:00|5071|5068|5070|5068|5078|5076|5063|5061|39471
1649317200000|2022-04-07 07:40:00|5071|5069|5066|5064|5074|5072|5058|5056|43258
1649317500000|2022-04-07 07:45:00|5067|5065|5082|5080|5087|5086|5065|5064|32351
1649317800000|2022-04-07 07:50:00|5081|5081|5072|5070|5088|5086|5072|5070|21322
1649318100000|2022-04-07 07:55:00|5071|5069|5063|5061|5071|5070|5056|5055|20943
1649318400000|2022-04-07 08:00:00|5064|5062|5047|5045|5064|5063|5043|5042|39674
1649318700000|2022-04-07 08:05:00|5048|5046|5058|5056|5059|5058|5042|5040|19240
1649319000000|2022-04-07 08:10:00|5059|5057|5038|5036|5060|5059|5034|5032|15952
1649319300000|2022-04-07 08:15:00|5039|5037|5044|5042|5050|5048|5038|5037|9517
1649319600000|2022-04-07 08:20:00|5045|5043|5045|5043|5058|5056|5044|5042|13911
1649319900000|2022-04-07 08:25:00|5044|5042|5050|5049|5054|5052|5043|5042|10014
1649320200000|2022-04-07 08:30:00|5049|5048|5052|5051|5059|5058|5047|5046|11294
1649320500000|2022-04-07 08:35:00|5053|5050|5050|5048|5057|5055|5047|5046|21637
1649320800000|2022-04-07 08:40:00|5049|5049|5063|5061|5067|5066|5048|5047|29305
1649321100000|2022-04-07 08:45:00|5062|5060|5069|5067|5070|5069|5060|5058|43386
1649321400000|2022-04-07 08:50:00|5068|5066|5075|5073|5076|5074|5067|5066|27159
1649321700000|2022-04-07 08:55:00|5074|5072|5083|5081|5085|5083|5072|5070|22382
1649322000000|2022-04-07 09:00:00|5084|5082|5082|5080|5087|5085|5077|5075|29165
1649322300000|2022-04-07 09:05:00|5081|5079|5091|5089|5093|5091|5081|5079|12847
1649322600000|2022-04-07 09:10:00|5090|5090|5097|5096|5100|5099|5088|5086|30310
1649322900000|2022-04-07 09:15:00|5096|5095|5098|5097|5105|5103|5092|5090|37920
1649323200000|2022-04-07 09:20:00|5099|5096|5104|5102|5112|5110|5098|5096|17755
1649323500000|2022-04-07 09:25:00|5103|5101|5104|5102|5106|5104|5097|5095|29834
1649323800000|2022-04-07 09:30:00|5103|5101|5104|5102|5108|5106|5100|5098|15276
1649324100000|2022-04-07 09:35:00|5105|5103|5113|5112|5114|5112|5104|5102|11434
1649324400000|2022-04-07 09:40:00|5114|5113|5106|5104|5114|5113|5103|5101|21719
1649324700000|2022-04-07 09:45:00|5105|5103|5103|5101|5106|5103|5100|5098|19631
1649325000000|2022-04-07 09:50:00|5102|5102|5109|5108|5114|5113|5102|5100|21787
1649325300000|2022-04-07 09:55:00|5108|5107|5105|5104|5108|5107|5104|5103|5279
1649325600000|2022-04-07 10:00:00|5104|5103|5105|5104|5110|5108|5103|5101|13457
1649325900000|2022-04-07 10:05:00|5106|5105|5109|5108|5115|5113|5105|5104|9080
1649326200000|2022-04-07 10:10:00|5108|5107|5106|5104|5109|5107|5105|5103|10638
1649326500000|2022-04-07 10:15:00|5105|5105|5104|5103|5110|5108|5103|5102|12255
1649326800000|2022-04-07 10:20:00|5105|5104|5114|5112|5116|5114|5104|5103|9364
1649327100000|2022-04-07 10:25:00|5113|5111|5121|5120|5122|5120|5112|5111|12821
1649327400000|2022-04-07 10:30:00|5120|5119|5113|5111|5123|5121|5112|5111|13634
1649327700000|2022-04-07 10:35:00|5114|5112|5119|5118|5121|5120|5113|5111|15279
1649328000000|2022-04-07 10:40:00|5120|5117|5115|5114|5120|5117|5112|5111|10363
1649328300000|2022-04-07 10:45:00|5114|5113|5120|5118|5120|5119|5114|5112|5906
1649328600000|2022-04-07 10:50:00|5121|5119|5121|5120|5123|5122|5120|5119|8258
1649328900000|2022-04-07 10:55:00|5120|5119|5116|5115|5120|5120|5114|5112|22382
1649329200000|2022-04-07 11:00:00|5120|5117|5113|5111|5120|5117|5106|5105|18970
1649329500000|2022-04-07 11:05:00|5114|5112|5118|5117|5166|5165|5103|5100|154026
1649329800000|2022-04-07 11:10:00|5119|5118|5135|5133|5143|5141|5118|5116|32721
1649330100000|2022-04-07 11:15:00|5134|5132|5125|5123|5136|5134|5122|5121|8125
1649330400000|2022-04-07 11:20:00|5124|5122|5116|5114|5125|5124|5115|5114|6597
1649330700000|2022-04-07 11:25:00|5117|5115|5105|5103|5117|5115|5102|5100|18349
1649331000000|2022-04-07 11:30:00|5107|5104|5101|5099|5108|5106|5095|5093|17584
1649331300000|2022-04-07 11:35:00|5102|5100|5105|5103|5110|5109|5101|5099|7377
1649331600000|2022-04-07 11:40:00|5106|5104|5108|5106|5113|5111|5101|5100|6847
1649331900000|2022-04-07 11:45:00|5107|5105|5106|5105|5109|5108|5099|5097|7190
1649332200000|2022-04-07 11:50:00|5107|5106|5108|5107|5109|5107|5103|5101|3653
1649332500000|2022-04-07 11:55:00|5109|5108|5106|5104|5109|5108|5101|5100|7341
1649332800000|2022-04-07 12:00:00|5105|5105|5101|5099|5111|5110|5100|5098|14688
1649333100000|2022-04-07 12:05:00|5102|5100|5108|5106|5108|5106|5101|5100|14344
1649333400000|2022-04-07 12:10:00|5107|5107|5102|5101|5110|5109|5102|5101|13782
1649333700000|2022-04-07 12:15:00|5103|5102|5111|5109|5113|5111|5098|5097|17923
1649334000000|2022-04-07 12:20:00|5112|5110|5114|5113|5117|5115|5110|5109|9887
1649334300000|2022-04-07 12:25:00|5113|5112|5116|5114|5117|5116|5109|5108|19500
1649334600000|2022-04-07 12:30:00|5117|5115|5125|5123|5125|5124|5110|5109|31583
1649334900000|2022-04-07 12:35:00|5126|5124|5122|5121|5126|5125|5120|5118|12519
1649335200000|2022-04-07 12:40:00|5123|5122|5122|5120|5129|5127|5120|5118|15187
1649335500000|2022-04-07 12:45:00|5121|5121|5120|5119|5129|5128|5117|5116|23480
1649335800000|2022-04-07 12:50:00|5119|5118|5103|5101|5123|5121|5094|5092|52291
1649336100000|2022-04-07 12:55:00|5102|5100|5109|5107|5110|5108|5097|5096|26507
1649336400000|2022-04-07 13:00:00|5110|5108|5105|5104|5115|5114|5103|5101|32437
1649336700000|2022-04-07 13:05:00|5104|5103|5105|5103|5108|5107|5102|5101|22627
1649337000000|2022-04-07 13:10:00|5106|5104|5105|5104|5107|5106|5103|5101|20088
1649337300000|2022-04-07 13:15:00|5106|5105|5122|5120|5125|5124|5097|5096|51207
1649337600000|2022-04-07 13:20:00|5121|5121|5126|5125|5130|5129|5120|5119|50053
1649337900000|2022-04-07 13:25:00|5125|5124|5129|5128|5131|5130|5123|5121|26452
1649338200000|2022-04-07 13:30:00|5128|5127|5133|5132|5135|5133|5115|5113|47556
1649338500000|2022-04-07 13:35:00|5132|5131|5127|5126|5140|5138|5126|5125|20879
1649338800000|2022-04-07 13:40:00|5128|5127|5127|5126|5138|5137|5125|5123|66224
1649339100000|2022-04-07 13:45:00|5126|5125|5117|5116|5132|5131|5117|5115|23607
1649339400000|2022-04-07 13:50:00|5116|5115|5129|5128|5134|5132|5115|5114|40136
1649339700000|2022-04-07 13:55:00|5128|5127|5119|5118|5131|5130|5119|5117|20056
1649340000000|2022-04-07 14:00:00|5120|5117|5095|5093|5123|5121|5094|5092|36423
1649340300000|2022-04-07 14:05:00|5096|5094|5091|5090|5096|5095|5085|5084|62596
1649340600000|2022-04-07 14:10:00|5090|5089|5092|5091|5093|5092|5084|5083|43252
1649340900000|2022-04-07 14:15:00|5091|5090|5089|5087|5092|5091|5084|5082|33663
1649341200000|2022-04-07 14:20:00|5088|5086|5086|5085|5089|5088|5083|5081|20673
1649341500000|2022-04-07 14:25:00|5087|5086|5086|5085|5093|5092|5081|5080|19438
1649341800000|2022-04-07 14:30:00|5087|5086|5099|5098|5108|5107|5086|5084|37294
1649342100000|2022-04-07 14:35:00|5100|5099|5089|5088|5103|5102|5087|5086|23187
1649342400000|2022-04-07 14:40:00|5088|5087|5084|5082|5088|5088|5081|5080|28184
1649342700000|2022-04-07 14:45:00|5083|5083|5077|5076|5086|5085|5077|5075|26765
1649343000000|2022-04-07 14:50:00|5078|5077|5075|5074|5088|5087|5073|5071|23284
1649343300000|2022-04-07 14:55:00|5074|5073|5073|5072|5080|5079|5071|5070|21004
1649343600000|2022-04-07 15:00:00|5072|5071|5075|5074|5084|5083|5069|5068|49900
1649343900000|2022-04-07 15:05:00|5074|5073|5066|5065|5076|5074|5066|5065|27591
1649344200000|2022-04-07 15:10:00|5065|5064|5064|5062|5066|5065|5057|5056|27320
1649344500000|2022-04-07 15:15:00|5063|5063|5055|5054|5063|5063|5055|5053|22636
1649344800000|2022-04-07 15:20:00|5054|5053|5062|5060|5063|5062|5054|5052|34143
1649345100000|2022-04-07 15:25:00|5063|5061|5045|5044|5063|5061|5042|5041|94706
1649401200000|2022-04-08 07:00:00|5097|5095|5088|5085|5109|5106|5087|5084|55597
1649401500000|2022-04-08 07:05:00|5089|5086|5083|5081|5092|5090|5082|5080|40129
1649401800000|2022-04-08 07:10:00|5084|5080|5092|5090|5097|5095|5076|5074|41789
1649402100000|2022-04-08 07:15:00|5093|5091|5073|5071|5093|5091|5066|5063|41207
1649402400000|2022-04-08 07:20:00|5074|5072|5092|5090|5095|5093|5069|5067|17624
1649402700000|2022-04-08 07:25:00|5091|5091|5086|5084|5095|5092|5081|5080|27974
1649403000000|2022-04-08 07:30:00|5087|5085|5071|5069|5087|5085|5070|5068|42462
1649403300000|2022-04-08 07:35:00|5072|5070|5082|5080|5085|5083|5071|5069|27962
1649403600000|2022-04-08 07:40:00|5083|5081|5083|5081|5089|5088|5075|5073|38184
1649403900000|2022-04-08 07:45:00|5082|5080|5099|5098|5103|5101|5080|5078|26135
1649404200000|2022-04-08 07:50:00|5098|5097|5099|5097|5109|5107|5096|5095|25451
1649404500000|2022-04-08 07:55:00|5098|5096|5110|5108|5110|5108|5096|5094|13980
1649404800000|2022-04-08 08:00:00|5109|5107|5122|5121|5122|5121|5106|5105|16183
1649405100000|2022-04-08 08:05:00|5121|5120|5122|5121|5124|5123|5118|5117|31086
1649405400000|2022-04-08 08:10:00|5123|5122|5135|5133|5138|5136|5122|5120|34653
1649405700000|2022-04-08 08:15:00|5134|5134|5135|5134|5139|5138|5130|5129|20658
1649406000000|2022-04-08 08:20:00|5137|5135|5136|5134|5141|5140|5133|5131|23014
1649406300000|2022-04-08 08:25:00|5135|5133|5135|5134|5140|5139|5134|5132|24708
1649406600000|2022-04-08 08:30:00|5136|5133|5136|5134|5142|5141|5135|5133|11352
1649406900000|2022-04-08 08:35:00|5135|5133|5142|5140|5143|5142|5132|5130|14732
1649407200000|2022-04-08 08:40:00|5141|5139|5130|5129|5141|5139|5130|5128|20377
1649407500000|2022-04-08 08:45:00|5129|5128|5132|5130|5134|5133|5127|5126|15071
1649407800000|2022-04-08 08:50:00|5131|5131|5122|5121|5134|5132|5121|5120|28284
1649408100000|2022-04-08 08:55:00|5121|5120|5123|5122|5126|5124|5114|5113|23418
1649408400000|2022-04-08 09:00:00|5122|5121|5123|5122|5123|5122|5115|5113|44985
1649408700000|2022-04-08 09:05:00|5122|5121|5125|5123|5127|5126|5119|5118|12543
1649409000000|2022-04-08 09:10:00|5124|5122|5119|5117|5127|5126|5118|5117|12198
1649409300000|2022-04-08 09:15:00|5118|5118|5123|5121|5125|5124|5115|5114|14203
1649409600000|2022-04-08 09:20:00|5124|5122|5118|5117|5124|5123|5116|5114|11916
1649409900000|2022-04-08 09:25:00|5119|5118|5121|5120|5125|5124|5118|5116|15270
1649410200000|2022-04-08 09:30:00|5122|5121|5128|5126|5129|5128|5120|5119|12595
1649410500000|2022-04-08 09:35:00|5127|5125|5130|5128|5132|5130|5123|5122|15394
1649410800000|2022-04-08 09:40:00|5129|5127|5131|5129|5132|5131|5127|5125|17285
1649411100000|2022-04-08 09:45:00|5132|5130|5143|5142|5144|5143|5131|5130|12313
1649411400000|2022-04-08 09:50:00|5144|5143|5155|5154|5155|5154|5143|5141|18078
1649411700000|2022-04-08 09:55:00|5156|5155|5163|5162|5164|5163|5154|5152|26205
1649412000000|2022-04-08 10:00:00|5162|5161|5150|5148|5163|5162|5147|5146|25348
1649412300000|2022-04-08 10:05:00|5149|5149|5150|5149|5155|5153|5149|5148|10774
1649412600000|2022-04-08 10:10:00|5149|5148|5136|5134|5153|5151|5135|5133|21840
1649412900000|2022-04-08 10:15:00|5137|5135|5132|5131|5147|5146|5131|5130|20696
1649413200000|2022-04-08 10:20:00|5133|5132|5137|5135|5137|5135|5132|5130|8595
1649413500000|2022-04-08 10:25:00|5138|5136|5134|5133|5138|5136|5131|5129|12543
1649413800000|2022-04-08 10:30:00|5133|5132|5133|5131|5137|5135|5130|5128|17339
1649414100000|2022-04-08 10:35:00|5132|5132|5137|5136|5138|5137|5130|5128|10712
1649414400000|2022-04-08 10:40:00|5138|5135|5134|5132|5138|5137|5133|5131|8269
1649414700000|2022-04-08 10:45:00|5133|5131|5134|5132|5137|5135|5129|5128|19762
1649415000000|2022-04-08 10:50:00|5133|5131|5138|5136|5138|5137|5133|5131|12142
1649415300000|2022-04-08 10:55:00|5137|5137|5142|5140|5144|5142|5136|5134|13495
1649415600000|2022-04-08 11:00:00|5145|5142|5141|5139|5145|5142|5138|5137|53973
1649415900000|2022-04-08 11:05:00|5140|5140|5147|5146|5147|5146|5140|5139|4755
1649416200000|2022-04-08 11:10:00|5148|5147|5141|5140|5149|5147|5139|5137|4222
1649416500000|2022-04-08 11:15:00|5140|5139|5141|5139|5141|5140|5138|5137|9190
1649416800000|2022-04-08 11:20:00|5140|5140|5132|5131|5141|5140|5131|5130|9538
1649417100000|2022-04-08 11:25:00|5133|5132|5131|5130|5136|5135|5128|5126|7611
1649417400000|2022-04-08 11:30:00|5132|5131|5138|5136|5140|5139|5131|5130|11199
1649417700000|2022-04-08 11:35:00|5137|5135|5139|5138|5142|5140|5135|5134|12134
1649418000000|2022-04-08 11:40:00|5140|5139|5144|5143|5147|5145|5139|5137|11561
1649418300000|2022-04-08 11:45:00|5143|5142|5151|5150|5157|5156|5143|5142|23713
1649418600000|2022-04-08 11:50:00|5150|5149|5146|5144|5151|5149|5143|5141|8118
1649418900000|2022-04-08 11:55:00|5145|5145|5144|5142|5146|5145|5140|5138|4589
1649419200000|2022-04-08 12:00:00|5143|5143|5145|5143|5146|5145|5142|5141|8854
1649419500000|2022-04-08 12:05:00|5144|5144|5144|5143|5145|5144|5141|5139|16839
1649419800000|2022-04-08 12:10:00|5143|5142|5139|5137|5144|5143|5139|5137|7349
1649420100000|2022-04-08 12:15:00|5138|5138|5138|5137|5142|5141|5138|5137|6209
1649420400000|2022-04-08 12:20:00|5137|5136|5141|5140|5142|5141|5135|5134|13743
1649420700000|2022-04-08 12:25:00|5140|5139|5137|5135|5141|5140|5136|5135|7557
1649421000000|2022-04-08 12:30:00|5136|5136|5132|5131|5137|5136|5131|5130|5793
1649421300000|2022-04-08 12:35:00|5131|5130|5128|5127|5131|5130|5127|5126|21335
1649421600000|2022-04-08 12:40:00|5129|5128|5126|5124|5129|5128|5123|5122|13233
1649421900000|2022-04-08 12:45:00|5125|5125|5125|5124|5130|5129|5124|5122|12865
1649422200000|2022-04-08 12:50:00|5124|5123|5124|5123|5127|5125|5122|5121|12096
1649422500000|2022-04-08 12:55:00|5123|5122|5123|5122|5129|5128|5122|5121|28579
1649422800000|2022-04-08 13:00:00|5122|5121|5111|5110|5123|5122|5110|5108|18305
1649423100000|2022-04-08 13:05:00|5110|5109|5110|5108|5113|5111|5106|5105|16012
1649423400000|2022-04-08 13:10:00|5109|5109|5108|5106|5112|5111|5107|5106|12702
1649423700000|2022-04-08 13:15:00|5107|5105|5110|5109|5112|5110|5105|5104|6413
1649424000000|2022-04-08 13:20:00|5109|5108|5105|5104|5110|5109|5103|5101|17201
1649424300000|2022-04-08 13:25:00|5104|5103|5104|5102|5106|5104|5099|5098|22396
1649424600000|2022-04-08 13:30:00|5105|5103|5104|5103|5110|5109|5101|5100|26632
1649424900000|2022-04-08 13:35:00|5103|5102|5103|5101|5107|5106|5100|5099|26946
1649425200000|2022-04-08 13:40:00|5102|5100|5102|5101|5103|5102|5097|5095|20838
1649425500000|2022-04-08 13:45:00|5101|5100|5105|5103|5113|5111|5100|5098|22244
1649425800000|2022-04-08 13:50:00|5104|5104|5104|5103|5112|5110|5104|5103|10494
1649426100000|2022-04-08 13:55:00|5103|5102|5104|5102|5109|5108|5102|5100|14132
1649426400000|2022-04-08 14:00:00|5103|5101|5122|5120|5123|5122|5097|5096|45876
1649426700000|2022-04-08 14:05:00|5121|5119|5126|5124|5129|5128|5118|5116|24156
1649427000000|2022-04-08 14:10:00|5125|5123|5120|5118|5125|5124|5113|5112|12603
1649427300000|2022-04-08 14:15:00|5119|5117|5111|5109|5121|5120|5109|5108|13270
1649427600000|2022-04-08 14:20:00|5112|5110|5115|5114|5118|5117|5108|5107|12054
1649427900000|2022-04-08 14:25:00|5116|5115|5126|5125|5127|5126|5115|5114|16016
1649428200000|2022-04-08 14:30:00|5125|5124|5124|5122|5132|5131|5123|5121|25301
1649428500000|2022-04-08 14:35:00|5123|5123|5122|5121|5127|5126|5122|5121|13853
1649428800000|2022-04-08 14:40:00|5121|5120|5119|5118|5123|5122|5118|5117|13870
1649429100000|2022-04-08 14:45:00|5118|5117|5117|5115|5121|5120|5116|5115|11170
1649429400000|2022-04-08 14:50:00|5116|5116|5127|5126|5128|5127|5116|5115|25545
1649429700000|2022-04-08 14:55:00|5128|5127|5135|5133|5135|5134|5124|5123|52472
1649430000000|2022-04-08 15:00:00|5134|5132|5133|5132|5140|5138|5131|5130|16538
1649430300000|2022-04-08 15:05:00|5134|5133|5132|5131|5136|5135|5131|5129|20861
1649430600000|2022-04-08 15:10:00|5131|5130|5140|5139|5140|5139|5130|5129|39393
1649430900000|2022-04-08 15:15:00|5141|5138|5134|5133|5141|5140|5132|5131|36331
1649431200000|2022-04-08 15:20:00|5133|5132|5134|5132|5136|5135|5132|5131|24194
1649431500000|2022-04-08 15:25:00|5133|5131|5139|5137|5139|5137|5132|5131|40895
1649055600000|2022-04-04 07:00:00|5213|5212|5205|5201|5216|5214|5194|5192|109173
1649055900000|2022-04-04 07:05:00|5204|5200|5161|5158|5204|5202|5156|5153|56957
1649056200000|2022-04-04 07:10:00|5160|5159|5133|5131|5165|5162|5131|5130|77467
1649056500000|2022-04-04 07:15:00|5132|5130|5135|5133|5146|5144|5127|5125|59190
1649056800000|2022-04-04 07:20:00|5134|5132|5125|5123|5143|5141|5124|5122|43187
1649057100000|2022-04-04 07:25:00|5124|5124|5124|5121|5127|5125|5113|5112|64833
1649057400000|2022-04-04 07:30:00|5125|5122|5152|5150|5159|5156|5125|5122|45502
1649057700000|2022-04-04 07:35:00|5151|5151|5160|5158|5163|5161|5151|5149|40962
1649058000000|2022-04-04 07:40:00|5161|5159|5152|5150|5165|5163|5147|5145|26457
1649058300000|2022-04-04 07:45:00|5153|5151|5151|5149|5163|5161|5147|5145|48820
1649058600000|2022-04-04 07:50:00|5152|5150|5159|5158|5163|5161|5150|5148|34347
1649058900000|2022-04-04 07:55:00|5160|5159|5160|5158|5163|5161|5155|5154|30230
1649059200000|2022-04-04 08:00:00|5161|5159|5144|5142|5162|5161|5139|5137|32800
1649059500000|2022-04-04 08:05:00|5145|5143|5143|5141|5157|5155|5142|5140|27273
1649059800000|2022-04-04 08:10:00|5144|5142|5148|5146|5148|5147|5140|5138|22076
1649060100000|2022-04-04 08:15:00|5147|5145|5144|5143|5148|5146|5139|5137|22925
1649060400000|2022-04-04 08:20:00|5145|5144|5163|5161|5163|5161|5143|5141|32201
1649060700000|2022-04-04 08:25:00|5162|5160|5167|5165|5168|5167|5158|5156|20069
1649061000000|2022-04-04 08:30:00|5168|5166|5173|5171|5179|5177|5167|5166|20269
1649061300000|2022-04-04 08:35:00|5172|5172|5164|5163|5176|5174|5162|5160|12744
1649061600000|2022-04-04 08:40:00|5163|5162|5154|5152|5163|5162|5153|5151|16989
1649061900000|2022-04-04 08:45:00|5155|5153|5158|5157|5161|5159|5154|5152|17074
1649062200000|2022-04-04 08:50:00|5159|5158|5157|5156|5159|5158|5153|5151|11498
1649062500000|2022-04-04 08:55:00|5156|5155|5156|5155|5162|5161|5156|5154|19577
1649062800000|2022-04-04 09:00:00|5155|5154|5172|5171|5179|5178|5154|5152|28667
1649063100000|2022-04-04 09:05:00|5173|5172|5190|5188|5192|5190|5172|5171|43251
1649063400000|2022-04-04 09:10:00|5189|5189|5185|5183|5193|5192|5184|5183|18557
1649063700000|2022-04-04 09:15:00|5184|5184|5182|5180|5194|5192|5182|5180|26749
1649064000000|2022-04-04 09:20:00|5181|5179|5178|5176|5186|5185|5177|5175|28106
1649064300000|2022-04-04 09:25:00|5177|5175|5178|5176|5182|5180|5176|5174|15303
1649064600000|2022-04-04 09:30:00|5177|5177|5169|5168|5178|5177|5167|5165|29191
1649064900000|2022-04-04 09:35:00|5170|5169|5172|5170|5177|5176|5170|5168|19849
1649065200000|2022-04-04 09:40:00|5171|5171|5164|5162|5175|5173|5164|5162|10381
1649065500000|2022-04-04 09:45:00|5165|5163|5166|5164|5168|5167|5164|5162|9742
1649065800000|2022-04-04 09:50:00|5165|5165|5162|5160|5172|5170|5161|5160|44565
1649066100000|2022-04-04 09:55:00|5161|5161|5175|5173|5175|5173|5161|5160|30201
1649066400000|2022-04-04 10:00:00|5174|5172|5171|5170|5175|5174|5166|5165|33131
1649066700000|2022-04-04 10:05:00|5172|5171|5177|5176|5177|5176|5171|5170|10124
1649067000000|2022-04-04 10:10:00|5178|5177|5182|5181|5183|5181|5176|5175|14830
1649067300000|2022-04-04 10:15:00|5183|5182|5181|5179|5184|5183|5176|5175|24464
1649067600000|2022-04-04 10:20:00|5180|5178|5182|5181|5183|5182|5179|5177|20172
1649067900000|2022-04-04 10:25:00|5181|5180|5178|5176|5182|5180|5175|5173|21876
1649068200000|2022-04-04 10:30:00|5179|5177|5172|5171|5180|5179|5171|5170|9894
1649068500000|2022-04-04 10:35:00|5171|5170|5171|5169|5173|5172|5167|5166|11176
1649068800000|2022-04-04 10:40:00|5170|5170|5169|5167|5172|5171|5166|5165|25140
1649069100000|2022-04-04 10:45:00|5168|5168|5170|5169|5173|5172|5168|5166|20429
1649069400000|2022-04-04 10:50:00|5169|5168|5169|5168|5171|5170|5163|5161|17858
1649069700000|2022-04-04 10:55:00|5170|5169|5171|5169|5173|5172|5169|5167|17617
1649070000000|2022-04-04 11:00:00|5170|5170|5174|5172|5175|5173|5170|5170|10013
1649070300000|2022-04-04 11:05:00|5175|5173|5175|5173|5178|5176|5172|5171|9463
1649070600000|2022-04-04 11:10:00|5176|5174|5169|5167|5176|5174|5168|5167|13695
1649070900000|2022-04-04 11:15:00|5168|5168|5168|5167|5173|5172|5166|5164|7786
1649071200000|2022-04-04 11:20:00|5169|5168|5161|5160|5170|5168|5161|5160|6362
1649071500000|2022-04-04 11:25:00|5160|5159|5164|5163|5166|5165|5158|5157|22759
1649071800000|2022-04-04 11:30:00|5163|5162|5159|5157|5165|5164|5157|5155|32693
1649072100000|2022-04-04 11:35:00|5158|5156|5158|5157|5162|5160|5156|5155|13291
1649072400000|2022-04-04 11:40:00|5157|5156|5159|5158|5161|5160|5157|5156|9871
1649072700000|2022-04-04 11:45:00|5160|5159|5161|5160|5162|5161|5157|5155|5511
1649073000000|2022-04-04 11:50:00|5162|5161|5166|5165|5167|5165|5159|5158|19155
1649073300000|2022-04-04 11:55:00|5167|5166|5164|5163|5168|5167|5164|5162|12940
1649073600000|2022-04-04 12:00:00|5165|5164|5169|5168|5170|5169|5165|5163|13987
1649073900000|2022-04-04 12:05:00|5168|5167|5162|5161|5168|5167|5160|5159|18204
1649074200000|2022-04-04 12:10:00|5163|5162|5166|5165|5166|5165|5163|5162|9115
1649074500000|2022-04-04 12:15:00|5167|5166|5169|5167|5169|5168|5167|5165|5394
1649074800000|2022-04-04 12:20:00|5168|5168|5173|5171|5173|5172|5168|5167|4946
1649075100000|2022-04-04 12:25:00|5172|5172|5170|5169|5175|5174|5169|5168|13247
1649075400000|2022-04-04 12:30:00|5171|5170|5166|5165|5171|5170|5165|5163|10884
1649075700000|2022-04-04 12:35:00|5165|5164|5161|5160|5168|5166|5158|5157|11658
1649076000000|2022-04-04 12:40:00|5160|5159|5160|5159|5166|5164|5160|5158|9343
1649076300000|2022-04-04 12:45:00|5161|5160|5156|5154|5163|5162|5155|5154|31729
1649076600000|2022-04-04 12:50:00|5155|5155|5160|5158|5163|5162|5155|5154|8566
1649076900000|2022-04-04 12:55:00|5159|5157|5161|5160|5161|5160|5158|5157|9732
1649077200000|2022-04-04 13:00:00|5162|5159|5165|5164|5166|5164|5161|5159|9964
1649077500000|2022-04-04 13:05:00|5166|5165|5166|5165|5168|5167|5162|5161|12469
1649077800000|2022-04-04 13:10:00|5165|5164|5171|5169|5172|5170|5164|5163|13492
1649078100000|2022-04-04 13:15:00|5170|5170|5176|5174|5178|5177|5170|5170|21504
1649078400000|2022-04-04 13:20:00|5175|5173|5175|5173|5176|5174|5172|5170|26162
1649078700000|2022-04-04 13:25:00|5174|5172|5172|5170|5174|5172|5168|5167|9479
1649079000000|2022-04-04 13:30:00|5171|5171|5166|5165|5175|5173|5162|5161|31593
1649079300000|2022-04-04 13:35:00|5167|5166|5160|5159|5167|5166|5158|5157|20772
1649079600000|2022-04-04 13:40:00|5161|5160|5165|5164|5165|5164|5159|5158|27377
1649079900000|2022-04-04 13:45:00|5166|5163|5170|5168|5170|5169|5160|5158|18819
1649080200000|2022-04-04 13:50:00|5171|5169|5176|5174|5180|5179|5168|5166|26443
1649080500000|2022-04-04 13:55:00|5177|5175|5182|5180|5184|5183|5175|5174|20467
1649080800000|2022-04-04 14:00:00|5181|5179|5180|5178|5184|5182|5176|5174|26944
1649081100000|2022-04-04 14:05:00|5179|5179|5184|5182|5190|5189|5178|5177|37535
1649081400000|2022-04-04 14:10:00|5183|5183|5191|5190|5193|5192|5183|5181|38984
1649081700000|2022-04-04 14:15:00|5190|5189|5186|5185|5191|5190|5182|5180|19824
1649082000000|2022-04-04 14:20:00|5187|5186|5192|5191|5198|5197|5185|5184|24662
1649082300000|2022-04-04 14:25:00|5193|5192|5196|5194|5197|5195|5188|5186|22424
1649082600000|2022-04-04 14:30:00|5195|5195|5194|5192|5197|5196|5190|5189|13757
1649082900000|2022-04-04 14:35:00|5195|5193|5195|5193|5199|5197|5190|5189|28646
1649083200000|2022-04-04 14:40:00|5194|5194|5184|5182|5194|5194|5183|5182|32998
1649083500000|2022-04-04 14:45:00|5183|5183|5187|5186|5191|5190|5183|5182|28347
1649083800000|2022-04-04 14:50:00|5188|5187|5187|5186|5193|5191|5186|5185|21775
1649084100000|2022-04-04 14:55:00|5188|5187|5188|5187|5191|5190|5187|5186|10287
1649084400000|2022-04-04 15:00:00|5187|5186|5191|5190|5193|5192|5187|5186|15459
1649084700000|2022-04-04 15:05:00|5190|5189|5189|5187|5193|5191|5187|5186|15762
1649085000000|2022-04-04 15:10:00|5188|5186|5178|5177|5188|5187|5177|5176|39521
1649085300000|2022-04-04 15:15:00|5179|5178|5179|5178|5184|5183|5177|5175|17237
1649085600000|2022-04-04 15:20:00|5178|5177|5181|5180|5182|5181|5175|5174|31891
1649085900000|2022-04-04 15:25:00|5182|5181|5181|5179|5184|5182|5176|5175|41793
1649142000000|2022-04-05 07:00:00|5182|5180|5185|5183|5216|5212|5180|5176|65969
1649142300000|2022-04-05 07:05:00|5184|5182|5169|5167|5186|5184|5168|5165|23972
1649142600000|2022-04-05 07:10:00|5168|5166|5168|5166|5169|5167|5153|5151|60287
1649142900000|2022-04-05 07:15:00|5167|5165|5182|5180|5183|5181|5160|5158|24214
1649143200000|2022-04-05 07:20:00|5183|5181|5184|5182|5188|5186|5173|5171|18890
1649143500000|2022-04-05 07:25:00|5185|5183|5211|5209|5218|5215|5176|5173|35386
1649143800000|2022-04-05 07:30:00|5210|5208|5215|5213|5217|5215|5200|5198|22711
1649144100000|2022-04-05 07:35:00|5216|5214|5228|5226|5230|5229|5216|5213|41040
1649144400000|2022-04-05 07:40:00|5227|5225|5236|5233|5236|5235|5223|5221|10358
1649144700000|2022-04-05 07:45:00|5235|5232|5230|5228|5236|5234|5223|5221|21475
1649145000000|2022-04-05 07:50:00|5229|5227|5228|5226|5230|5228|5219|5217|23971
1649145300000|2022-04-05 07:55:00|5229|5227|5226|5223|5230|5229|5222|5220|21503
1649145600000|2022-04-05 08:00:00|5227|5224|5222|5220|5230|5228|5220|5219|18939
1649145900000|2022-04-05 08:05:00|5221|5219|5227|5225|5230|5229|5219|5218|10711
1649146200000|2022-04-05 08:10:00|5228|5226|5229|5227|5230|5229|5225|5224|6414
1649146500000|2022-04-05 08:15:00|5228|5228|5228|5226|5230|5229|5225|5224|9426
1649146800000|2022-04-05 08:20:00|5227|5225|5219|5218|5230|5228|5219|5218|21863
1649147100000|2022-04-05 08:25:00|5220|5219|5211|5210|5225|5224|5211|5210|22191
1649147400000|2022-04-05 08:30:00|5210|5209|5207|5206|5210|5209|5204|5202|17605
1649147700000|2022-04-05 08:35:00|5208|5207|5208|5206|5211|5209|5203|5202|5756
1649148000000|2022-04-05 08:40:00|5209|5207|5204|5203|5214|5213|5203|5201|13450
1649148300000|2022-04-05 08:45:00|5203|5202|5193|5191|5204|5202|5190|5189|39786
1649148600000|2022-04-05 08:50:00|5192|5192|5190|5189|5194|5192|5189|5187|7176
1649148900000|2022-04-05 08:55:00|5191|5188|5190|5188|5194|5193|5184|5182|22446
1649149200000|2022-04-05 09:00:00|5189|5189|5187|5185|5192|5191|5183|5180|24414
1649149500000|2022-04-05 09:05:00|5188|5186|5188|5186|5191|5190|5186|5185|20661
1649149800000|2022-04-05 09:10:00|5187|5187|5191|5189|5191|5190|5187|5186|18235
1649150100000|2022-04-05 09:15:00|5192|5190|5187|5186|5193|5192|5182|5181|37629
1649150400000|2022-04-05 09:20:00|5188|5187|5182|5180|5190|5189|5181|5180|10979
1649150700000|2022-04-05 09:25:00|5181|5179|5179|5177|5187|5186|5176|5175|32154
1649151000000|2022-04-05 09:30:00|5180|5178|5174|5173|5182|5180|5171|5170|36653
1649151300000|2022-04-05 09:35:00|5173|5172|5165|5164|5175|5174|5165|5164|25556
1649151600000|2022-04-05 09:40:00|5164|5163|5164|5163|5165|5164|5161|5160|18700
1649151900000|2022-04-05 09:45:00|5163|5162|5156|5155|5163|5162|5152|5151|25118
1649152200000|2022-04-05 09:50:00|5157|5154|5164|5163|5167|5166|5154|5153|21911
1649152500000|2022-04-05 09:55:00|5163|5162|5145|5144|5164|5162|5144|5142|75954
1649152800000|2022-04-05 10:00:00|5146|5143|5151|5149|5157|5154|5143|5140|49133
1649153100000|2022-04-05 10:05:00|5150|5148|5129|5127|5160|5158|5125|5123|80332
1649153400000|2022-04-05 10:10:00|5130|5128|5131|5130|5139|5137|5126|5125|41226
1649153700000|2022-04-05 10:15:00|5130|5129|5131|5130|5136|5135|5126|5124|53110
1649154000000|2022-04-05 10:20:00|5130|5129|5122|5121|5133|5132|5118|5117|42607
1649154300000|2022-04-05 10:25:00|5123|5122|5125|5123|5128|5127|5119|5118|23159
1649154600000|2022-04-05 10:30:00|5126|5124|5126|5124|5130|5129|5120|5118|23789
1649154900000|2022-04-05 10:35:00|5125|5123|5130|5129|5131|5130|5124|5123|12718
1649155200000|2022-04-05 10:40:00|5129|5128|5129|5127|5132|5131|5127|5126|41167
1649155500000|2022-04-05 10:45:00|5128|5128|5121|5120|5129|5128|5119|5118|19261
1649155800000|2022-04-05 10:50:00|5122|5121|5129|5127|5130|5128|5119|5118|11947
1649156100000|2022-04-05 10:55:00|5128|5126|5125|5124|5132|5130|5124|5123|9863
1649156400000|2022-04-05 11:00:00|5123|5121|5115|5113|5124|5123|5114|5112|45993
1649156700000|2022-04-05 11:05:00|5114|5112|5113|5112|5120|5119|5113|5112|25380
1649157000000|2022-04-05 11:10:00|5114|5111|5118|5116|5119|5118|5112|5110|14619
1649157300000|2022-04-05 11:15:00|5119|5117|5119|5118|5122|5121|5116|5115|13272
1649157600000|2022-04-05 11:20:00|5120|5119|5121|5120|5124|5122|5119|5118|9540
1649157900000|2022-04-05 11:25:00|5122|5121|5130|5128|5130|5129|5121|5120|7703
1649158200000|2022-04-05 11:30:00|5129|5129|5126|5125|5130|5129|5125|5124|8686
1649158500000|2022-04-05 11:35:00|5125|5124|5129|5128|5131|5129|5124|5123|10806
1649158800000|2022-04-05 11:40:00|5130|5129|5137|5136|5139|5137|5129|5128|22856
1649159100000|2022-04-05 11:45:00|5136|5135|5138|5136|5141|5140|5136|5134|17176
1649159400000|2022-04-05 11:50:00|5137|5137|5123|5122|5139|5137|5122|5121|30271
1649159700000|2022-04-05 11:55:00|5122|5121|5121|5120|5124|5122|5119|5118|22657
1649160000000|2022-04-05 12:00:00|5122|5121|5122|5121|5124|5123|5119|5118|15293
1649160300000|2022-04-05 12:05:00|5121|5120|5119|5118|5121|5120|5115|5114|17534
1649160600000|2022-04-05 12:10:00|5118|5117|5117|5115|5120|5119|5115|5113|21122
1649160900000|2022-04-05 12:15:00|5116|5116|5114|5112|5117|5116|5112|5111|11107
1649161200000|2022-04-05 12:20:00|5115|5113|5108|5107|5117|5116|5108|5106|35818
1649161500000|2022-04-05 12:25:00|5109|5108|5106|5104|5111|5110|5105|5104|32345
1649161800000|2022-04-05 12:30:00|5107|5105|5102|5100|5107|5106|5094|5092|118405
1649162100000|2022-04-05 12:35:00|5103|5101|5105|5103|5106|5105|5100|5099|7134
1649162400000|2022-04-05 12:40:00|5104|5104|5102|5100|5107|5106|5098|5097|31810
1649162700000|2022-04-05 12:45:00|5103|5101|5103|5101|5106|5105|5102|5100|15285
1649163000000|2022-04-05 12:50:00|5102|5102|5101|5100|5104|5102|5100|5099|23415
1649163300000|2022-04-05 12:55:00|5102|5099|5101|5100|5106|5105|5097|5096|26684
1649163600000|2022-04-05 13:00:00|5102|5101|5107|5106|5107|5106|5102|5100|36061
1649163900000|2022-04-05 13:05:00|5106|5105|5109|5107|5109|5108|5098|5097|46537
1649164200000|2022-04-05 13:10:00|5108|5108|5104|5102|5110|5109|5102|5100|22052
1649164500000|2022-04-05 13:15:00|5103|5101|5105|5103|5107|5105|5103|5101|16149
1649164800000|2022-04-05 13:20:00|5104|5102|5101|5099|5105|5104|5097|5096|18432
1649165100000|2022-04-05 13:25:00|5100|5100|5095|5094|5103|5101|5095|5094|27321
1649165400000|2022-04-05 13:30:00|5096|5095|5105|5103|5106|5105|5095|5094|60158
1649165700000|2022-04-05 13:35:00|5104|5104|5122|5120|5122|5120|5104|5103|50054
1649166000000|2022-04-05 13:40:00|5121|5119|5109|5107|5124|5123|5108|5107|39805
1649166300000|2022-04-05 13:45:00|5110|5108|5108|5107|5116|5114|5107|5106|46314
1649166600000|2022-04-05 13:50:00|5107|5106|5103|5101|5107|5106|5091|5090|78060
1649166900000|2022-04-05 13:55:00|5102|5102|5107|5106|5110|5108|5093|5092|40519
1649167200000|2022-04-05 14:00:00|5106|5105|5115|5114|5121|5119|5106|5104|40486
1649167500000|2022-04-05 14:05:00|5114|5113|5096|5095|5115|5113|5095|5093|52056
1649167800000|2022-04-05 14:10:00|5095|5094|5100|5099|5101|5099|5093|5091|24971
1649168100000|2022-04-05 14:15:00|5099|5098|5092|5091|5100|5099|5091|5090|36166
1649168400000|2022-04-05 14:20:00|5091|5090|5087|5086|5092|5091|5084|5082|94679
1649168700000|2022-04-05 14:25:00|5088|5087|5084|5082|5091|5090|5081|5080|35194
1649169000000|2022-04-05 14:30:00|5083|5081|5082|5081|5091|5089|5081|5080|38454
1649169300000|2022-04-05 14:35:00|5081|5080|5077|5076|5085|5083|5076|5075|83566
1649169600000|2022-04-05 14:40:00|5078|5077|5088|5087|5090|5089|5078|5077|20103
1649169900000|2022-04-05 14:45:00|5087|5086|5109|5107|5109|5108|5086|5085|53808
1649170200000|2022-04-05 14:50:00|5110|5108|5113|5112|5115|5114|5105|5104|41564
1649170500000|2022-04-05 14:55:00|5112|5111|5108|5106|5113|5111|5107|5105|20768
1649170800000|2022-04-05 15:00:00|5107|5107|5099|5097|5108|5107|5096|5095|43129
1649171100000|2022-04-05 15:05:00|5100|5098|5103|5102|5105|5104|5098|5097|32499
1649171400000|2022-04-05 15:10:00|5104|5103|5102|5101|5105|5103|5098|5096|33883
1649171700000|2022-04-05 15:15:00|5101|5100|5100|5099|5101|5100|5096|5095|64844
1649172000000|2022-04-05 15:20:00|5101|5100|5103|5102|5106|5105|5099|5098|46048
1649172300000|2022-04-05 15:25:00|5102|5101|5098|5096|5103|5102|5095|5093|91996
1649228400000|2022-04-06 07:00:00|5106|5104|5087|5083|5116|5113|5085|5082|109574
1649228700000|2022-04-06 07:05:00|5086|5084|5106|5104|5110|5109|5079|5077|25453
1649229000000|2022-04-06 07:10:00|5107|5103|5119|5116|5129|5126|5089|5086|31787
1649229300000|2022-04-06 07:15:00|5120|5117|5117|5115|5121|5119|5108|5106|30564
1649229600000|2022-04-06 07:20:00|5116|5114|5102|5100|5117|5115|5102|5100|12766
1649229900000|2022-04-06 07:25:00|5103|5101|5111|5109|5118|5116|5102|5101|10066
1649230200000|2022-04-06 07:30:00|5110|5110|5080|5078|5111|5110|5080|5078|31287
1649230500000|2022-04-06 07:35:00|5081|5079|5083|5081|5090|5089|5077|5075|33534
1649230800000|2022-04-06 07:40:00|5082|5080|5065|5063|5090|5088|5062|5061|42709
1649231100000|2022-04-06 07:45:00|5064|5062|5066|5063|5066|5064|5052|5050|59275
1649231400000|2022-04-06 07:50:00|5065|5062|5058|5056|5066|5064|5052|5050|26094
1649231700000|2022-04-06 07:55:00|5057|5055|5051|5049|5060|5058|5048|5047|50015
1649232000000|2022-04-06 08:00:00|5050|5050|5062|5061|5065|5063|5047|5045|23854
1649232300000|2022-04-06 08:05:00|5063|5062|5055|5053|5068|5066|5053|5052|24796
1649232600000|2022-04-06 08:10:00|5054|5052|5067|5066|5073|5071|5046|5045|56207
1649232900000|2022-04-06 08:15:00|5066|5065|5055|5053|5073|5071|5044|5042|30669
1649233200000|2022-04-06 08:20:00|5054|5052|5041|5039|5055|5053|5036|5034|27705
1649233500000|2022-04-06 08:25:00|5040|5040|5048|5046|5050|5048|5040|5040|17672
1649233800000|2022-04-06 08:30:00|5047|5045|5044|5042|5057|5055|5040|5038|38245
1649234100000|2022-04-06 08:35:00|5043|5043|5051|5049|5054|5051|5039|5038|44665
1649234400000|2022-04-06 08:40:00|5050|5048|5042|5040|5053|5051|5037|5035|34993
1649234700000|2022-04-06 08:45:00|5041|5039|5050|5048|5058|5056|5038|5036|41282
1649235000000|2022-04-06 08:50:00|5049|5047|5062|5060|5064|5062|5048|5046|29793
1649235300000|2022-04-06 08:55:00|5061|5059|5060|5059|5063|5061|5055|5053|13124
1649235600000|2022-04-06 09:00:00|5061|5060|5062|5060|5073|5072|5061|5059|36654
1649235900000|2022-04-06 09:05:00|5061|5061|5050|5049|5063|5062|5045|5043|32649
1649236200000|2022-04-06 09:10:00|5051|5050|5041|5040|5053|5052|5038|5037|25463
1649236500000|2022-04-06 09:15:00|5040|5039|5049|5047|5055|5053|5038|5037|21117
1649236800000|2022-04-06 09:20:00|5048|5046|5047|5045|5048|5047|5040|5039|10639
1649237100000|2022-04-06 09:25:00|5048|5046|5042|5040|5054|5052|5041|5040|18307
1649237400000|2022-04-06 09:30:00|5043|5041|5052|5051|5053|5051|5040|5038|8032
1649237700000|2022-04-06 09:35:00|5053|5052|5059|5058|5062|5061|5049|5048|28876
1649238000000|2022-04-06 09:40:00|5060|5059|5054|5053|5063|5062|5047|5046|38224
1649238300000|2022-04-06 09:45:00|5053|5052|5054|5053|5056|5054|5050|5049|14148
1649238600000|2022-04-06 09:50:00|5053|5052|5058|5056|5060|5058|5051|5050|21592
1649238900000|2022-04-06 09:55:00|5057|5055|5066|5064|5072|5070|5056|5055|20282
1649239200000|2022-04-06 10:00:00|5065|5065|5074|5073|5078|5076|5065|5064|19957
1649239500000|2022-04-06 10:05:00|5075|5074|5069|5067|5077|5075|5065|5063|16850
1649239800000|2022-04-06 10:10:00|5068|5066|5042|5040|5068|5067|5040|5038|100966
1649240100000|2022-04-06 10:15:00|5041|5039|5041|5040|5045|5043|5036|5034|15716
1649240400000|2022-04-06 10:20:00|5042|5041|5048|5047|5048|5047|5036|5035|6188
1649240700000|2022-04-06 10:25:00|5047|5046|5052|5050|5054|5052|5045|5043|13524
1649241000000|2022-04-06 10:30:00|5051|5049|5051|5049|5052|5049|5044|5043|14083
1649241300000|2022-04-06 10:35:00|5050|5048|5043|5041|5054|5052|5041|5040|20218
1649241600000|2022-04-06 10:40:00|5042|5042|5048|5047|5051|5049|5042|5040|23243
1649241900000|2022-04-06 10:45:00|5047|5046|5048|5046|5051|5049|5045|5044|28788
1649242200000|2022-04-06 10:50:00|5047|5045|5053|5052|5054|5052|5045|5044|15081
1649242500000|2022-04-06 10:55:00|5052|5051|5057|5055|5059|5058|5050|5049|12193
1649242800000|2022-04-06 11:00:00|5059|5056|5057|5055|5060|5058|5056|5055|20721
1649243100000|2022-04-06 11:05:00|5056|5056|5050|5048|5058|5056|5049|5047|17506
1649243400000|2022-04-06 11:10:00|5049|5047|5051|5049|5056|5054|5049|5047|12306
1649243700000|2022-04-06 11:15:00|5050|5050|5053|5052|5058|5056|5050|5049|12525
1649244000000|2022-04-06 11:20:00|5052|5051|5043|5042|5058|5056|5042|5041|33721
1649244300000|2022-04-06 11:25:00|5044|5041|5037|5036|5044|5042|5036|5035|19116
1649244600000|2022-04-06 11:30:00|5036|5035|5034|5033|5040|5038|5032|5031|10849
1649244900000|2022-04-06 11:35:00|5033|5032|5035|5033|5037|5036|5032|5030|9818
1649245200000|2022-04-06 11:40:00|5034|5032|5030|5029|5034|5033|5027|5026|14009
1649245500000|2022-04-06 11:45:00|5031|5030|5030|5028|5035|5033|5027|5026|10107
1649245800000|2022-04-06 11:50:00|5029|5027|5028|5026|5033|5031|5026|5025|17492
1649246100000|2022-04-06 11:55:00|5027|5027|5029|5028|5034|5032|5022|5021|16817
1649246400000|2022-04-06 12:00:00|5030|5029|5024|5022|5030|5029|5022|5021|11330
1649246700000|2022-04-06 12:05:00|5025|5023|5026|5025|5029|5028|5023|5022|14020
1649247000000|2022-04-06 12:10:00|5027|5024|5031|5030|5032|5031|5020|5018|20508
1649247300000|2022-04-06 12:15:00|5030|5029|5038|5037|5040|5039|5027|5026|12177
1649247600000|2022-04-06 12:20:00|5039|5036|5045|5044|5046|5045|5038|5036|7893
1649247900000|2022-04-06 12:25:00|5044|5043|5043|5042|5050|5049|5043|5041|12028
1649248200000|2022-04-06 12:30:00|5044|5043|5042|5041|5045|5043|5036|5035|26434
1649248500000|2022-04-06 12:35:00|5043|5042|5042|5041|5044|5043|5038|5037|18627
1649248800000|2022-04-06 12:40:00|5041|5040|5040|5039|5044|5043|5037|5036|12769
1649249100000|2022-04-06 12:45:00|5039|5038|5027|5026|5043|5041|5025|5023|41905
1649249400000|2022-04-06 12:50:00|5026|5025|5024|5022|5033|5031|5022|5020|49016
1649249700000|2022-04-06 12:55:00|5023|5021|5031|5030|5035|5034|5023|5021|16064
1649250000000|2022-04-06 13:00:00|5032|5029|5021|5019|5032|5029|5017|5016|92067
1649250300000|2022-04-06 13:05:00|5020|5020|5015|5014|5023|5022|5012|5010|102850
1649250600000|2022-04-06 13:10:00|5016|5015|5011|5009|5018|5016|5006|5004|51092
1649250900000|2022-04-06 13:15:00|5012|5010|5007|5006|5020|5019|5007|5006|89122
1649251200000|2022-04-06 13:20:00|5006|5005|5008|5007|5013|5012|5005|5004|47668
1649251500000|2022-04-06 13:25:00|5007|5006|5005|5003|5011|5010|5004|5003|54198
1649251800000|2022-04-06 13:30:00|5006|5004|5000|4999|5015|5014|4996.5|4996|257229
1649252100000|2022-04-06 13:35:00|4999.5|4999.5|5001|5000|5004|5003|4993|4992|115738
1649252400000|2022-04-06 13:40:00|5002|5001|4987.5|4986.5|5004|5002|4985.5|4985|65135
1649252700000|2022-04-06 13:45:00|4988|4987|4982|4981|4991.5|4991|4981.5|4980.5|44599
1649253000000|2022-04-06 13:50:00|4981.5|4980.5|4986.5|4986|4991.5|4990.5|4981|4980.5|25485
1649253300000|2022-04-06 13:55:00|4986|4985.5|4983.5|4982.5|4993|4992|4982.5|4981.5|27695
1649253600000|2022-04-06 14:00:00|4984|4983|4976.5|4975.5|4993|4992.5|4975.5|4975|52921
1649253900000|2022-04-06 14:05:00|4976|4975|4976.5|4975.5|4980.5|4979.5|4973.5|4972.5|24034
1649254200000|2022-04-06 14:10:00|4976|4975|4977.5|4976.5|4986.5|4985.5|4973|4972|93207
1649254500000|2022-04-06 14:15:00|4977|4976|4989.5|4988.5|4990.5|4989|4976|4975.5|193619
1649254800000|2022-04-06 14:20:00|4990|4989|4990|4989.5|4998|4997|4983|4982|179093
1649255100000|2022-04-06 14:25:00|4989.5|4989|4976.5|4975.5|4991.5|4990.5|4976.5|4975.5|104338
1649255400000|2022-04-06 14:30:00|4977|4976|4994|4993|4994.5|4993.5|4976|4975.5|60124
1649255700000|2022-04-06 14:35:00|4993.5|4992.5|4993|4992|5006|5004|4989|4988|63123
1649256000000|2022-04-06 14:40:00|4992.5|4991.5|4983|4982.5|4993|4992.5|4976.5|4975.5|108892
1649256300000|2022-04-06 14:45:00|4982.5|4982|4992|4991.5|4997|4996|4976|4975|52307
1649256600000|2022-04-06 14:50:00|4992.5|4991|4982|4981.5|4994|4993|4981|4980|53592
1649256900000|2022-04-06 14:55:00|4982.5|4982|4990.5|4990|4992|4991|4982|4981|58955
1649257200000|2022-04-06 15:00:00|4990|4989.5|4998.5|4997.5|5003|5002|4989.5|4988.5|57128
1649257500000|2022-04-06 15:05:00|4998|4997|5007|5006|5007|5006|4996.5|4995.5|26793
1649257800000|2022-04-06 15:10:00|5006|5005|5012|5010|5016|5015|5003|5002|43227
1649258100000|2022-04-06 15:15:00|5011|5011|5005|5003|5014|5013|5000|4999|103999
1649258400000|2022-04-06 15:20:00|5004|5004|5009|5008|5014|5013|5002|5001|46752
1649258700000|2022-04-06 15:25:00|5010|5009|5018|5016|5018|5016|5005|5004|86632
1649314800000|2022-04-07 07:00:00|5062|5056|5068|5066|5072|5069|5045|5042|61309
1649315100000|2022-04-07 07:05:00|5070|5067|5063|5060|5077|5076|5049|5047|22233
1649315400000|2022-04-07 07:10:00|5064|5061|5073|5071|5079|5077|5064|5060|24263
1649315700000|2022-04-07 07:15:00|5072|5072|5067|5065|5083|5082|5062|5061|56530
1649316000000|2022-04-07 07:20:00|5068|5064|5092|5091|5093|5091|5064|5062|48082
1649316300000|2022-04-07 07:25:00|5091|5090|5081|5080|5096|5094|5081|5078|30082
1649316600000|2022-04-07 07:30:00|5082|5079|5072|5069|5082|5080|5058|5056|40497
1649316900000|2022-04-07 07:35:00|5071|5068|5070|5068|5078|5076|5063|5061|39471
1649317200000|2022-04-07 07:40:00|5071|5069|5066|5064|5074|5072|5058|5056|43258
1649317500000|2022-04-07 07:45:00|5067|5065|5082|5080|5087|5086|5065|5064|32351
1649317800000|2022-04-07 07:50:00|5081|5081|5072|5070|5088|5086|5072|5070|21322
1649318100000|2022-04-07 07:55:00|5071|5069|5063|5061|5071|5070|5056|5055|20943
1649318400000|2022-04-07 08:00:00|5064|5062|5047|5045|5064|5063|5043|5042|39674
1649318700000|2022-04-07 08:05:00|5048|5046|5058|5056|5059|5058|5042|5040|19240
1649319000000|2022-04-07 08:10:00|5059|5057|5038|5036|5060|5059|5034|5032|15952
1649319300000|2022-04-07 08:15:00|5039|5037|5044|5042|5050|5048|5038|5037|9517
1649319600000|2022-04-07 08:20:00|5045|5043|5045|5043|5058|5056|5044|5042|13911
1649319900000|2022-04-07 08:25:00|5044|5042|5050|5049|5054|5052|5043|5042|10014
1649320200000|2022-04-07 08:30:00|5049|5048|5052|5051|5059|5058|5047|5046|11294
1649320500000|2022-04-07 08:35:00|5053|5050|5050|5048|5057|5055|5047|5046|21637
1649320800000|2022-04-07 08:40:00|5049|5049|5063|5061|5067|5066|5048|5047|29305
1649321100000|2022-04-07 08:45:00|5062|5060|5069|5067|5070|5069|5060|5058|43386
1649321400000|2022-04-07 08:50:00|5068|5066|5075|5073|5076|5074|5067|5066|27159
1649321700000|2022-04-07 08:55:00|5074|5072|5083|5081|5085|5083|5072|5070|22382
1649322000000|2022-04-07 09:00:00|5084|5082|5082|5080|5087|5085|5077|5075|29165
1649322300000|2022-04-07 09:05:00|5081|5079|5091|5089|5093|5091|5081|5079|12847
1649322600000|2022-04-07 09:10:00|5090|5090|5097|5096|5100|5099|5088|5086|30310
1649322900000|2022-04-07 09:15:00|5096|5095|5098|5097|5105|5103|5092|5090|37920
1649323200000|2022-04-07 09:20:00|5099|5096|5104|5102|5112|5110|5098|5096|17755
1649323500000|2022-04-07 09:25:00|5103|5101|5104|5102|5106|5104|5097|5095|29834
1649323800000|2022-04-07 09:30:00|5103|5101|5104|5102|5108|5106|5100|5098|15276
1649324100000|2022-04-07 09:35:00|5105|5103|5113|5112|5114|5112|5104|5102|11434
1649324400000|2022-04-07 09:40:00|5114|5113|5106|5104|5114|5113|5103|5101|21719
1649324700000|2022-04-07 09:45:00|5105|5103|5103|5101|5106|5103|5100|5098|19631
1649325000000|2022-04-07 09:50:00|5102|5102|5109|5108|5114|5113|5102|5100|21787
1649325300000|2022-04-07 09:55:00|5108|5107|5105|5104|5108|5107|5104|5103|5279
1649325600000|2022-04-07 10:00:00|5104|5103|5105|5104|5110|5108|5103|5101|13457
1649325900000|2022-04-07 10:05:00|5106|5105|5109|5108|5115|5113|5105|5104|9080
1649326200000|2022-04-07 10:10:00|5108|5107|5106|5104|5109|5107|5105|5103|10638
1649326500000|2022-04-07 10:15:00|5105|5105|5104|5103|5110|5108|5103|5102|12255
1649326800000|2022-04-07 10:20:00|5105|5104|5114|5112|5116|5114|5104|5103|9364
1649327100000|2022-04-07 10:25:00|5113|5111|5121|5120|5122|5120|5112|5111|12821
1649327400000|2022-04-07 10:30:00|5120|5119|5113|5111|5123|5121|5112|5111|13634
1649327700000|2022-04-07 10:35:00|5114|5112|5119|5118|5121|5120|5113|5111|15279
1649328000000|2022-04-07 10:40:00|5120|5117|5115|5114|5120|5117|5112|5111|10363
1649328300000|2022-04-07 10:45:00|5114|5113|5120|5118|5120|5119|5114|5112|5906
1649328600000|2022-04-07 10:50:00|5121|5119|5121|5120|5123|5122|5120|5119|8258
1649328900000|2022-04-07 10:55:00|5120|5119|5116|5115|5120|5120|5114|5112|22382
1649329200000|2022-04-07 11:00:00|5120|5117|5113|5111|5120|5117|5106|5105|18970
1649329500000|2022-04-07 11:05:00|5114|5112|5118|5117|5166|5165|5103|5100|154026
1649329800000|2022-04-07 11:10:00|5119|5118|5135|5133|5143|5141|5118|5116|32721
1649330100000|2022-04-07 11:15:00|5134|5132|5125|5123|5136|5134|5122|5121|8125
1649330400000|2022-04-07 11:20:00|5124|5122|5116|5114|5125|5124|5115|5114|6597
1649330700000|2022-04-07 11:25:00|5117|5115|5105|5103|5117|5115|5102|5100|18349
1649331000000|2022-04-07 11:30:00|5107|5104|5101|5099|5108|5106|5095|5093|17584
1649331300000|2022-04-07 11:35:00|5102|5100|5105|5103|5110|5109|5101|5099|7377
1649331600000|2022-04-07 11:40:00|5106|5104|5108|5106|5113|5111|5101|5100|6847
1649331900000|2022-04-07 11:45:00|5107|5105|5106|5105|5109|5108|5099|5097|7190
1649332200000|2022-04-07 11:50:00|5107|5106|5108|5107|5109|5107|5103|5101|3653
1649332500000|2022-04-07 11:55:00|5109|5108|5106|5104|5109|5108|5101|5100|7341
1649332800000|2022-04-07 12:00:00|5105|5105|5101|5099|5111|5110|5100|5098|14688
1649333100000|2022-04-07 12:05:00|5102|5100|5108|5106|5108|5106|5101|5100|14344
1649333400000|2022-04-07 12:10:00|5107|5107|5102|5101|5110|5109|5102|5101|13782
1649333700000|2022-04-07 12:15:00|5103|5102|5111|5109|5113|5111|5098|5097|17923
1649334000000|2022-04-07 12:20:00|5112|5110|5114|5113|5117|5115|5110|5109|9887
1649334300000|2022-04-07 12:25:00|5113|5112|5116|5114|5117|5116|5109|5108|19500
1649334600000|2022-04-07 12:30:00|5117|5115|5125|5123|5125|5124|5110|5109|31583
1649334900000|2022-04-07 12:35:00|5126|5124|5122|5121|5126|5125|5120|5118|12519
1649335200000|2022-04-07 12:40:00|5123|5122|5122|5120|5129|5127|5120|5118|15187
1649335500000|2022-04-07 12:45:00|5121|5121|5120|5119|5129|5128|5117|5116|23480
1649335800000|2022-04-07 12:50:00|5119|5118|5103|5101|5123|5121|5094|5092|52291
1649336100000|2022-04-07 12:55:00|5102|5100|5109|5107|5110|5108|5097|5096|26507
1649336400000|2022-04-07 13:00:00|5110|5108|5105|5104|5115|5114|5103|5101|32437
1649336700000|2022-04-07 13:05:00|5104|5103|5105|5103|5108|5107|5102|5101|22627
1649337000000|2022-04-07 13:10:00|5106|5104|5105|5104|5107|5106|5103|5101|20088
1649337300000|2022-04-07 13:15:00|5106|5105|5122|5120|5125|5124|5097|5096|51207
1649337600000|2022-04-07 13:20:00|5121|5121|5126|5125|5130|5129|5120|5119|50053
1649337900000|2022-04-07 13:25:00|5125|5124|5129|5128|5131|5130|5123|5121|26452
1649338200000|2022-04-07 13:30:00|5128|5127|5133|5132|5135|5133|5115|5113|47556
1649338500000|2022-04-07 13:35:00|5132|5131|5127|5126|5140|5138|5126|5125|20879
1649338800000|2022-04-07 13:40:00|5128|5127|5127|5126|5138|5137|5125|5123|66224
1649339100000|2022-04-07 13:45:00|5126|5125|5117|5116|5132|5131|5117|5115|23607
1649339400000|2022-04-07 13:50:00|5116|5115|5129|5128|5134|5132|5115|5114|40136
1649339700000|2022-04-07 13:55:00|5128|5127|5119|5118|5131|5130|5119|5117|20056
1649340000000|2022-04-07 14:00:00|5120|5117|5095|5093|5123|5121|5094|5092|36423
1649340300000|2022-04-07 14:05:00|5096|5094|5091|5090|5096|5095|5085|5084|62596
1649340600000|2022-04-07 14:10:00|5090|5089|5092|5091|5093|5092|5084|5083|43252
1649340900000|2022-04-07 14:15:00|5091|5090|5089|5087|5092|5091|5084|5082|33663
1649341200000|2022-04-07 14:20:00|5088|5086|5086|5085|5089|5088|5083|5081|20673
1649341500000|2022-04-07 14:25:00|5087|5086|5086|5085|5093|5092|5081|5080|19438
1649341800000|2022-04-07 14:30:00|5087|5086|5099|5098|5108|5107|5086|5084|37294
1649342100000|2022-04-07 14:35:00|5100|5099|5089|5088|5103|5102|5087|5086|23187
1649342400000|2022-04-07 14:40:00|5088|5087|5084|5082|5088|5088|5081|5080|28184
1649342700000|2022-04-07 14:45:00|5083|5083|5077|5076|5086|5085|5077|5075|26765
1649343000000|2022-04-07 14:50:00|5078|5077|5075|5074|5088|5087|5073|5071|23284
1649343300000|2022-04-07 14:55:00|5074|5073|5073|5072|5080|5079|5071|5070|21004
1649343600000|2022-04-07 15:00:00|5072|5071|5075|5074|5084|5083|5069|5068|49900
1649343900000|2022-04-07 15:05:00|5074|5073|5066|5065|5076|5074|5066|5065|27591
1649344200000|2022-04-07 15:10:00|5065|5064|5064|5062|5066|5065|5057|5056|27320
1649344500000|2022-04-07 15:15:00|5063|5063|5055|5054|5063|5063|5055|5053|22636
1649344800000|2022-04-07 15:20:00|5054|5053|5062|5060|5063|5062|5054|5052|34143
1649345100000|2022-04-07 15:25:00|5063|5061|5045|5044|5063|5061|5042|5041|94706
1649401200000|2022-04-08 07:00:00|5097|5095|5088|5085|5109|5106|5087|5084|55597
1649401500000|2022-04-08 07:05:00|5089|5086|5083|5081|5092|5090|5082|5080|40129
1649401800000|2022-04-08 07:10:00|5084|5080|5092|5090|5097|5095|5076|5074|41789
1649402100000|2022-04-08 07:15:00|5093|5091|5073|5071|5093|5091|5066|5063|41207
1649402400000|2022-04-08 07:20:00|5074|5072|5092|5090|5095|5093|5069|5067|17624
1649402700000|2022-04-08 07:25:00|5091|5091|5086|5084|5095|5092|5081|5080|27974
1649403000000|2022-04-08 07:30:00|5087|5085|5071|5069|5087|5085|5070|5068|42462
1649403300000|2022-04-08 07:35:00|5072|5070|5082|5080|5085|5083|5071|5069|27962
1649403600000|2022-04-08 07:40:00|5083|5081|5083|5081|5089|5088|5075|5073|38184
1649403900000|2022-04-08 07:45:00|5082|5080|5099|5098|5103|5101|5080|5078|26135
1649404200000|2022-04-08 07:50:00|5098|5097|5099|5097|5109|5107|5096|5095|25451
1649404500000|2022-04-08 07:55:00|5098|5096|5110|5108|5110|5108|5096|5094|13980
1649404800000|2022-04-08 08:00:00|5109|5107|5122|5121|5122|5121|5106|5105|16183
1649405100000|2022-04-08 08:05:00|5121|5120|5122|5121|5124|5123|5118|5117|31086
1649405400000|2022-04-08 08:10:00|5123|5122|5135|5133|5138|5136|5122|5120|34653
1649405700000|2022-04-08 08:15:00|5134|5134|5135|5134|5139|5138|5130|5129|20658
1649406000000|2022-04-08 08:20:00|5137|5135|5136|5134|5141|5140|5133|5131|23014
1649406300000|2022-04-08 08:25:00|5135|5133|5135|5134|5140|5139|5134|5132|24708
1649406600000|2022-04-08 08:30:00|5136|5133|5136|5134|5142|5141|5135|5133|11352
1649406900000|2022-04-08 08:35:00|5135|5133|5142|5140|5143|5142|5132|5130|14732
1649407200000|2022-04-08 08:40:00|5141|5139|5130|5129|5141|5139|5130|5128|20377
1649407500000|2022-04-08 08:45:00|5129|5128|5132|5130|5134|5133|5127|5126|15071
1649407800000|2022-04-08 08:50:00|5131|5131|5122|5121|5134|5132|5121|5120|28284
1649408100000|2022-04-08 08:55:00|5121|5120|5123|5122|5126|5124|5114|5113|23418
1649408400000|2022-04-08 09:00:00|5122|5121|5123|5122|5123|5122|5115|5113|44985
1649408700000|2022-04-08 09:05:00|5122|5121|5125|5123|5127|5126|5119|5118|12543
1649409000000|2022-04-08 09:10:00|5124|5122|5119|5117|5127|5126|5118|5117|12198
1649409300000|2022-04-08 09:15:00|5118|5118|5123|5121|5125|5124|5115|5114|14203
1649409600000|2022-04-08 09:20:00|5124|5122|5118|5117|5124|5123|5116|5114|11916
1649409900000|2022-04-08 09:25:00|5119|5118|5121|5120|5125|5124|5118|5116|15270
1649410200000|2022-04-08 09:30:00|5122|5121|5128|5126|5129|5128|5120|5119|12595
1649410500000|2022-04-08 09:35:00|5127|5125|5130|5128|5132|5130|5123|5122|15394
1649410800000|2022-04-08 09:40:00|5129|5127|5131|5129|5132|5131|5127|5125|17285
1649411100000|2022-04-08 09:45:00|5132|5130|5143|5142|5144|5143|5131|5130|12313
1649411400000|2022-04-08 09:50:00|5144|5143|5155|5154|5155|5154|5143|5141|18078
1649411700000|2022-04-08 09:55:00|5156|5155|5163|5162|5164|5163|5154|5152|26205
1649412000000|2022-04-08 10:00:00|5162|5161|5150|5148|5163|5162|5147|5146|25348
1649412300000|2022-04-08 10:05:00|5149|5149|5150|5149|5155|5153|5149|5148|10774
1649412600000|2022-04-08 10:10:00|5149|5148|5136|5134|5153|5151|5135|5133|21840
1649412900000|2022-04-08 10:15:00|5137|5135|5132|5131|5147|5146|5131|5130|20696
1649413200000|2022-04-08 10:20:00|5133|5132|5137|5135|5137|5135|5132|5130|8595
1649413500000|2022-04-08 10:25:00|5138|5136|5134|5133|5138|5136|5131|5129|12543
1649413800000|2022-04-08 10:30:00|5133|5132|5133|5131|5137|5135|5130|5128|17339
1649414100000|2022-04-08 10:35:00|5132|5132|5137|5136|5138|5137|5130|5128|10712
1649414400000|2022-04-08 10:40:00|5138|5135|5134|5132|5138|5137|5133|5131|8269
1649414700000|2022-04-08 10:45:00|5133|5131|5134|5132|5137|5135|5129|5128|19762
1649415000000|2022-04-08 10:50:00|5133|5131|5138|5136|5138|5137|5133|5131|12142
1649415300000|2022-04-08 10:55:00|5137|5137|5142|5140|5144|5142|5136|5134|13495
1649415600000|2022-04-08 11:00:00|5145|5142|5141|5139|5145|5142|5138|5137|53973
1649415900000|2022-04-08 11:05:00|5140|5140|5147|5146|5147|5146|5140|5139|4755
1649416200000|2022-04-08 11:10:00|5148|5147|5141|5140|5149|5147|5139|5137|4222
1649416500000|2022-04-08 11:15:00|5140|5139|5141|5139|5141|5140|5138|5137|9190
1649416800000|2022-04-08 11:20:00|5140|5140|5132|5131|5141|5140|5131|5130|9538
1649417100000|2022-04-08 11:25:00|5133|5132|5131|5130|5136|5135|5128|5126|7611
1649417400000|2022-04-08 11:30:00|5132|5131|5138|5136|5140|5139|5131|5130|11199
1649417700000|2022-04-08 11:35:00|5137|5135|5139|5138|5142|5140|5135|5134|12134
1649418000000|2022-04-08 11:40:00|5140|5139|5144|5143|5147|5145|5139|5137|11561
1649418300000|2022-04-08 11:45:00|5143|5142|5151|5150|5157|5156|5143|5142|23713
1649418600000|2022-04-08 11:50:00|5150|5149|5146|5144|5151|5149|5143|5141|8118
1649418900000|2022-04-08 11:55:00|5145|5145|5144|5142|5146|5145|5140|5138|4589
1649419200000|2022-04-08 12:00:00|5143|5143|5145|5143|5146|5145|5142|5141|8854
1649419500000|2022-04-08 12:05:00|5144|5144|5144|5143|5145|5144|5141|5139|16839
1649419800000|2022-04-08 12:10:00|5143|5142|5139|5137|5144|5143|5139|5137|7349
1649420100000|2022-04-08 12:15:00|5138|5138|5138|5137|5142|5141|5138|5137|6209
1649420400000|2022-04-08 12:20:00|5137|5136|5141|5140|5142|5141|5135|5134|13743
1649420700000|2022-04-08 12:25:00|5140|5139|5137|5135|5141|5140|5136|5135|7557
1649421000000|2022-04-08 12:30:00|5136|5136|5132|5131|5137|5136|5131|5130|5793
1649421300000|2022-04-08 12:35:00|5131|5130|5128|5127|5131|5130|5127|5126|21335
1649421600000|2022-04-08 12:40:00|5129|5128|5126|5124|5129|5128|5123|5122|13233
1649421900000|2022-04-08 12:45:00|5125|5125|5125|5124|5130|5129|5124|5122|12865
1649422200000|2022-04-08 12:50:00|5124|5123|5124|5123|5127|5125|5122|5121|12096
1649422500000|2022-04-08 12:55:00|5123|5122|5123|5122|5129|5128|5122|5121|28579
1649422800000|2022-04-08 13:00:00|5122|5121|5111|5110|5123|5122|5110|5108|18305
1649423100000|2022-04-08 13:05:00|5110|5109|5110|5108|5113|5111|5106|5105|16012
1649423400000|2022-04-08 13:10:00|5109|5109|5108|5106|5112|5111|5107|5106|12702
1649423700000|2022-04-08 13:15:00|5107|5105|5110|5109|5112|5110|5105|5104|6413
1649424000000|2022-04-08 13:20:00|5109|5108|5105|5104|5110|5109|5103|5101|17201
1649424300000|2022-04-08 13:25:00|5104|5103|5104|5102|5106|5104|5099|5098|22396
1649424600000|2022-04-08 13:30:00|5105|5103|5104|5103|5110|5109|5101|5100|26632
1649424900000|2022-04-08 13:35:00|5103|5102|5103|5101|5107|5106|5100|5099|26946
1649425200000|2022-04-08 13:40:00|5102|5100|5102|5101|5103|5102|5097|5095|20838
1649425500000|2022-04-08 13:45:00|5101|5100|5105|5103|5113|5111|5100|5098|22244
1649425800000|2022-04-08 13:50:00|5104|5104|5104|5103|5112|5110|5104|5103|10494
1649426100000|2022-04-08 13:55:00|5103|5102|5104|5102|5109|5108|5102|5100|14132
1649426400000|2022-04-08 14:00:00|5103|5101|5122|5120|5123|5122|5097|5096|45876
1649426700000|2022-04-08 14:05:00|5121|5119|5126|5124|5129|5128|5118|5116|24156
1649427000000|2022-04-08 14:10:00|5125|5123|5120|5118|5125|5124|5113|5112|12603
1649427300000|2022-04-08 14:15:00|5119|5117|5111|5109|5121|5120|5109|5108|13270
1649427600000|2022-04-08 14:20:00|5112|5110|5115|5114|5118|5117|5108|5107|12054
1649427900000|2022-04-08 14:25:00|5116|5115|5126|5125|5127|5126|5115|5114|16016
1649428200000|2022-04-08 14:30:00|5125|5124|5124|5122|5132|5131|5123|5121|25301
1649428500000|2022-04-08 14:35:00|5123|5123|5122|5121|5127|5126|5122|5121|13853
1649428800000|2022-04-08 14:40:00|5121|5120|5119|5118|5123|5122|5118|5117|13870
1649429100000|2022-04-08 14:45:00|5118|5117|5117|5115|5121|5120|5116|5115|11170
1649429400000|2022-04-08 14:50:00|5116|5116|5127|5126|5128|5127|5116|5115|25545
1649429700000|2022-04-08 14:55:00|5128|5127|5135|5133|5135|5134|5124|5123|52472
1649430000000|2022-04-08 15:00:00|5134|5132|5133|5132|5140|5138|5131|5130|16538
1649430300000|2022-04-08 15:05:00|5134|5133|5132|5131|5136|5135|5131|5129|20861
1649430600000|2022-04-08 15:10:00|5131|5130|5140|5139|5140|5139|5130|5129|39393
1649430900000|2022-04-08 15:15:00|5141|5138|5134|5133|5141|5140|5132|5131|36331
1649431200000|2022-04-08 15:20:00|5133|5132|5134|5132|5136|5135|5132|5131|24194
1649431500000|2022-04-08 15:25:00|5133|5131|5139|5137|5139|5137|5132|5131|40895
1649660400000|2022-04-11 07:00:00|5124|5120|5126|5122|5143|5140|5109|5105|114508
1649660700000|2022-04-11 07:05:00|5125|5123|5096|5093|5130|5129|5094|5090|51540
1649661000000|2022-04-11 07:10:00|5095|5092|5087|5084|5102|5100|5077|5075|57194
1649661300000|2022-04-11 07:15:00|5086|5083|5100|5098|5103|5101|5079|5077|29959
1649661600000|2022-04-11 07:20:00|5099|5097|5133|5130|5134|5131|5099|5097|26249
1649661900000|2022-04-11 07:25:00|5132|5129|5171|5169|5173|5170|5129|5126|43977
1649662200000|2022-04-11 07:30:00|5170|5168|5163|5161|5170|5168|5146|5143|41602
1649662500000|2022-04-11 07:35:00|5164|5162|5164|5162|5166|5164|5158|5155|23255
1649662800000|2022-04-11 07:40:00|5165|5163|5153|5151|5168|5166|5153|5151|27685
1649663100000|2022-04-11 07:45:00|5154|5152|5149|5147|5164|5162|5145|5143|26722
1649663400000|2022-04-11 07:50:00|5148|5146|5129|5127|5149|5147|5126|5124|29930
1649663700000|2022-04-11 07:55:00|5130|5128|5120|5118|5131|5129|5114|5112|28781
1649664000000|2022-04-11 08:00:00|5121|5119|5107|5105|5125|5123|5106|5105|28069
1649664300000|2022-04-11 08:05:00|5108|5106|5108|5106|5116|5114|5106|5105|15659
1649664600000|2022-04-11 08:10:00|5109|5105|5102|5100|5112|5110|5101|5100|20261
1649664900000|2022-04-11 08:15:00|5101|5101|5082|5080|5108|5107|5080|5078|68078
1649665200000|2022-04-11 08:20:00|5081|5079|5088|5087|5092|5090|5072|5070|28024
1649665500000|2022-04-11 08:25:00|5089|5086|5092|5091|5093|5091|5083|5081|15932
1649665800000|2022-04-11 08:30:00|5091|5090|5095|5093|5098|5097|5084|5083|17479
1649666100000|2022-04-11 08:35:00|5094|5092|5107|5106|5108|5106|5091|5089|19003
1649666400000|2022-04-11 08:40:00|5108|5107|5111|5109|5112|5110|5106|5105|4697
1649666700000|2022-04-11 08:45:00|5110|5108|5115|5113|5116|5114|5106|5104|13737
1649667000000|2022-04-11 08:50:00|5114|5112|5114|5112|5118|5116|5108|5106|9344
1649667300000|2022-04-11 08:55:00|5113|5111|5103|5101|5116|5114|5102|5101|26730
1649667600000|2022-04-11 09:00:00|5104|5102|5104|5102|5108|5106|5100|5099|15539
1649667900000|2022-04-11 09:05:00|5103|5103|5104|5102|5106|5104|5096|5094|11652
1649668200000|2022-04-11 09:10:00|5103|5101|5102|5100|5107|5105|5098|5096|7674
1649668500000|2022-04-11 09:15:00|5101|5101|5108|5106|5110|5108|5100|5099|10168
1649668800000|2022-04-11 09:20:00|5107|5107|5108|5107|5111|5110|5105|5103|11861
1649669100000|2022-04-11 09:25:00|5109|5106|5110|5109|5113|5111|5107|5106|6906
1649669400000|2022-04-11 09:30:00|5109|5108|5103|5102|5109|5108|5102|5100|20810
1649669700000|2022-04-11 09:35:00|5102|5101|5103|5102|5106|5104|5097|5096|24732
1649670000000|2022-04-11 09:40:00|5104|5101|5101|5100|5104|5103|5095|5094|36110
1649670300000|2022-04-11 09:45:00|5102|5101|5107|5105|5123|5122|5100|5099|37565
1649670600000|2022-04-11 09:50:00|5108|5106|5112|5110|5114|5113|5107|5105|12086
1649670900000|2022-04-11 09:55:00|5113|5111|5109|5107|5115|5114|5104|5102|26558
1649671200000|2022-04-11 10:00:00|5108|5106|5114|5112|5118|5116|5108|5106|23765
1649671500000|2022-04-11 10:05:00|5113|5111|5111|5110|5115|5114|5110|5109|9924
1649671800000|2022-04-11 10:10:00|5112|5111|5111|5110|5114|5112|5105|5103|15955
1649672100000|2022-04-11 10:15:00|5110|5109|5114|5112|5116|5114|5107|5106|10774
1649672400000|2022-04-11 10:20:00|5113|5111|5112|5111|5115|5114|5109|5107|5048
1649672700000|2022-04-11 10:25:00|5113|5112|5114|5113|5116|5114|5111|5110|11636
1649673000000|2022-04-11 10:30:00|5113|5112|5113|5111|5118|5116|5110|5109|12679
1649673300000|2022-04-11 10:35:00|5114|5112|5120|5119|5122|5121|5114|5111|3168
1649673600000|2022-04-11 10:40:00|5121|5120|5120|5119|5125|5123|5120|5118|8068
1649673900000|2022-04-11 10:45:00|5121|5118|5123|5121|5124|5122|5117|5115|18164
1649674200000|2022-04-11 10:50:00|5122|5120|5120|5118|5123|5122|5116|5115|13327
1649674500000|2022-04-11 10:55:00|5119|5119|5124|5122|5125|5124|5119|5118|8529
1649674800000|2022-04-11 11:00:00|5123|5123|5123|5121|5125|5124|5119|5117|8527
1649675100000|2022-04-11 11:05:00|5122|5122|5119|5117|5123|5122|5115|5114|7080
1649675400000|2022-04-11 11:10:00|5118|5116|5109|5107|5123|5121|5108|5106|15957
1649675700000|2022-04-11 11:15:00|5108|5106|5099|5098|5110|5108|5098|5097|15698
1649676000000|2022-04-11 11:20:00|5098|5097|5108|5107|5110|5109|5098|5097|6604
1649676300000|2022-04-11 11:25:00|5107|5106|5112|5110|5112|5110|5106|5104|6120
1649676600000|2022-04-11 11:30:00|5111|5109|5106|5105|5111|5110|5103|5101|6236
1649676900000|2022-04-11 11:35:00|5107|5106|5098|5097|5107|5106|5098|5097|21277
1649677200000|2022-04-11 11:40:00|5097|5096|5096|5095|5102|5100|5096|5094|10058
1649677500000|2022-04-11 11:45:00|5095|5094|5102|5101|5102|5101|5095|5094|18942
1649677800000|2022-04-11 11:50:00|5103|5102|5101|5100|5104|5102|5099|5098|8467
1649678100000|2022-04-11 11:55:00|5100|5099|5100|5098|5102|5101|5096|5095|8940
1649678400000|2022-04-11 12:00:00|5099|5099|5093|5092|5100|5099|5092|5090|17209
1649678700000|2022-04-11 12:05:00|5094|5091|5083|5081|5094|5092|5082|5081|17413
1649679000000|2022-04-11 12:10:00|5084|5082|5089|5087|5090|5088|5082|5081|14286
1649679300000|2022-04-11 12:15:00|5088|5086|5088|5086|5092|5090|5084|5083|31365
1649679600000|2022-04-11 12:20:00|5087|5087|5085|5083|5089|5087|5082|5081|8258
1649679900000|2022-04-11 12:25:00|5086|5084|5087|5085|5089|5087|5084|5083|5112
1649680200000|2022-04-11 12:30:00|5086|5086|5088|5086|5091|5089|5086|5085|8478
1649680500000|2022-04-11 12:35:00|5087|5085|5084|5082|5088|5086|5083|5081|14983
1649680800000|2022-04-11 12:40:00|5083|5081|5090|5088|5090|5088|5082|5081|3881
1649681100000|2022-04-11 12:45:00|5089|5089|5093|5092|5095|5093|5085|5083|24328
1649681400000|2022-04-11 12:50:00|5094|5091|5091|5089|5094|5092|5088|5087|6854
1649681700000|2022-04-11 12:55:00|5090|5090|5087|5086|5092|5090|5085|5084|16753
1649682000000|2022-04-11 13:00:00|5088|5087|5089|5087|5092|5090|5087|5085|25128
1649682300000|2022-04-11 13:05:00|5088|5086|5079|5078|5089|5086|5078|5077|24731
1649682600000|2022-04-11 13:10:00|5078|5077|5079|5078|5081|5079|5078|5076|16928
1649682900000|2022-04-11 13:15:00|5080|5079|5079|5078|5082|5080|5079|5078|14647
1649683200000|2022-04-11 13:20:00|5078|5077|5076|5075|5079|5077|5073|5072|17849
1649683500000|2022-04-11 13:25:00|5077|5076|5079|5077|5082|5081|5076|5075|23373
1649683800000|2022-04-11 13:30:00|5078|5078|5086|5085|5096|5095|5077|5076|67798
1649684100000|2022-04-11 13:35:00|5087|5086|5071|5069|5091|5090|5069|5068|55508
1649684400000|2022-04-11 13:40:00|5070|5070|5080|5079|5085|5084|5067|5066|32219
1649684700000|2022-04-11 13:45:00|5079|5078|5085|5084|5090|5088|5077|5075|30576
1649685000000|2022-04-11 13:50:00|5084|5083|5093|5092|5097|5095|5084|5082|27187
1649685300000|2022-04-11 13:55:00|5094|5091|5095|5094|5097|5096|5089|5088|43006
1649685600000|2022-04-11 14:00:00|5096|5093|5087|5086|5096|5095|5084|5083|40601
1649685900000|2022-04-11 14:05:00|5088|5085|5203|5201|5220|5217|5084|5083|538718
1649686200000|2022-04-11 14:10:00|5202|5200|5253|5251|5286|5283|5199|5198|282561
1649686500000|2022-04-11 14:15:00|5252|5250|5224|5222|5259|5257|5222|5220|133974
1649686800000|2022-04-11 14:20:00|5223|5221|5204|5201|5227|5225|5196|5194|110553
1649687100000|2022-04-11 14:25:00|5205|5202|5169|5166|5208|5206|5147|5146|116615
1649687400000|2022-04-11 14:30:00|5168|5167|5162|5159|5176|5174|5155|5153|62039
1649687700000|2022-04-11 14:35:00|5163|5160|5145|5143|5163|5161|5144|5142|32666
1649688000000|2022-04-11 14:40:00|5144|5142|5135|5133|5145|5142|5122|5121|43851
1649688300000|2022-04-11 14:45:00|5136|5134|5146|5144|5154|5153|5132|5130|47834
1649688600000|2022-04-11 14:50:00|5145|5145|5148|5147|5154|5152|5142|5141|34485
1649688900000|2022-04-11 14:55:00|5147|5146|5150|5148|5152|5150|5147|5145|17810
1649689200000|2022-04-11 15:00:00|5149|5147|5146|5144|5151|5150|5141|5140|24117
1649689500000|2022-04-11 15:05:00|5147|5145|5143|5141|5148|5147|5136|5134|33897
1649689800000|2022-04-11 15:10:00|5142|5142|5142|5140|5143|5142|5136|5135|64635
1649690100000|2022-04-11 15:15:00|5141|5139|5146|5144|5147|5145|5138|5136|20193
1649690400000|2022-04-11 15:20:00|5145|5143|5142|5141|5148|5147|5140|5138|37725
1649690700000|2022-04-11 15:25:00|5143|5142|5147|5145|5155|5153|5140|5138|119094
1649746800000|2022-04-12 07:00:00|5097|5087|5067|5064|5100|5098|5066|5064|187657
1649747100000|2022-04-12 07:05:00|5068|5065|5093|5090|5110|5107|5055|5054|85892
1649747400000|2022-04-12 07:10:00|5092|5089|5098|5095|5120|5118|5090|5087|48413
1649747700000|2022-04-12 07:15:00|5099|5096|5108|5105|5112|5110|5094|5092|35411
1649748000000|2022-04-12 07:20:00|5107|5104|5104|5102|5113|5111|5089|5087|58116
1649748300000|2022-04-12 07:25:00|5105|5103|5120|5117|5122|5121|5105|5103|38786
1649748600000|2022-04-12 07:30:00|5119|5118|5112|5110|5120|5118|5103|5101|53350
1649748900000|2022-04-12 07:35:00|5111|5109|5110|5109|5116|5114|5105|5103|10920
1649749200000|2022-04-12 07:40:00|5109|5108|5097|5096|5116|5115|5093|5091|52873
1649749500000|2022-04-12 07:45:00|5098|5095|5108|5107|5114|5112|5095|5093|44973
1649749800000|2022-04-12 07:50:00|5107|5106|5117|5115|5119|5118|5104|5103|29321
1649750100000|2022-04-12 07:55:00|5116|5116|5125|5123|5125|5124|5114|5112|23300
1649750400000|2022-04-12 08:00:00|5124|5122|5121|5119|5128|5127|5115|5113|32180
1649750700000|2022-04-12 08:05:00|5122|5120|5113|5112|5125|5123|5105|5104|37073
1649751000000|2022-04-12 08:10:00|5114|5113|5116|5114|5125|5124|5111|5109|37553
1649751300000|2022-04-12 08:15:00|5115|5115|5108|5107|5118|5116|5105|5103|18074
1649751600000|2022-04-12 08:20:00|5109|5108|5115|5113|5117|5116|5108|5107|29083
1649751900000|2022-04-12 08:25:00|5114|5112|5108|5107|5114|5112|5105|5103|42258
1649752200000|2022-04-12 08:30:00|5109|5106|5113|5112|5119|5117|5104|5102|33866
1649752500000|2022-04-12 08:35:00|5114|5113|5128|5127|5129|5128|5114|5112|35871
1649752800000|2022-04-12 08:40:00|5129|5128|5132|5130|5135|5134|5128|5127|27594
1649753100000|2022-04-12 08:45:00|5133|5131|5127|5126|5135|5134|5124|5123|48813
1649753400000|2022-04-12 08:50:00|5128|5125|5129|5127|5138|5136|5127|5125|91393
1649753700000|2022-04-12 08:55:00|5128|5128|5115|5114|5129|5128|5115|5112|17089
1649754000000|2022-04-12 09:00:00|5116|5113|5119|5117|5130|5129|5115|5113|22648
1649754300000|2022-04-12 09:05:00|5120|5118|5128|5126|5133|5132|5119|5118|26050
1649754600000|2022-04-12 09:10:00|5127|5125|5118|5116|5128|5127|5115|5114|28741
1649754900000|2022-04-12 09:15:00|5117|5117|5118|5116|5124|5122|5110|5108|23595
1649755200000|2022-04-12 09:20:00|5119|5117|5116|5114|5119|5117|5113|5111|29503
1649755500000|2022-04-12 09:25:00|5115|5115|5109|5108|5117|5116|5109|5107|31055
1649755800000|2022-04-12 09:30:00|5110|5109|5110|5109|5112|5111|5101|5100|63024
1649756100000|2022-04-12 09:35:00|5109|5108|5120|5119|5121|5120|5108|5107|20329
1649756400000|2022-04-12 09:40:00|5121|5120|5130|5129|5131|5129|5120|5119|20902
1649756700000|2022-04-12 09:45:00|5129|5128|5133|5131|5133|5132|5123|5121|15545
1649757000000|2022-04-12 09:50:00|5132|5132|5132|5131|5136|5135|5127|5125|13573
1649757300000|2022-04-12 09:55:00|5131|5130|5120|5119|5134|5133|5120|5118|27575
1649757600000|2022-04-12 10:00:00|5119|5118|5125|5124|5126|5125|5118|5117|18212
1649757900000|2022-04-12 10:05:00|5124|5123|5127|5125|5127|5126|5119|5118|15187
1649758200000|2022-04-12 10:10:00|5126|5126|5130|5129|5136|5135|5124|5123|14352
1649758500000|2022-04-12 10:15:00|5129|5128|5132|5130|5135|5134|5129|5128|14875
1649758800000|2022-04-12 10:20:00|5133|5131|5130|5129|5137|5135|5127|5126|15342
1649759100000|2022-04-12 10:25:00|5129|5128|5128|5126|5130|5128|5118|5116|12015
1649759400000|2022-04-12 10:30:00|5127|5125|5130|5129|5131|5130|5125|5124|13306
1649759700000|2022-04-12 10:35:00|5131|5130|5143|5142|5149|5148|5131|5130|43956
1649760000000|2022-04-12 10:40:00|5142|5141|5149|5148|5153|5151|5142|5141|14722
1649760300000|2022-04-12 10:45:00|5148|5147|5147|5145|5149|5148|5142|5141|9634
1649760600000|2022-04-12 10:50:00|5146|5146|5148|5146|5148|5147|5141|5140|10307
1649760900000|2022-04-12 10:55:00|5147|5145|5139|5137|5147|5146|5137|5136|13498
1649761200000|2022-04-12 11:00:00|5140|5138|5136|5135|5141|5140|5133|5132|14695
1649761500000|2022-04-12 11:05:00|5135|5134|5140|5139|5141|5140|5135|5134|11551
1649761800000|2022-04-12 11:10:00|5139|5138|5140|5139|5145|5144|5138|5137|6426
1649762100000|2022-04-12 11:15:00|5141|5140|5138|5136|5141|5140|5136|5135|11986
1649762400000|2022-04-12 11:20:00|5137|5137|5147|5146|5148|5147|5137|5137|8692
1649762700000|2022-04-12 11:25:00|5146|5145|5151|5149|5153|5152|5144|5143|5530
1649763000000|2022-04-12 11:30:00|5152|5150|5149|5148|5154|5153|5149|5147|10135
1649763300000|2022-04-12 11:35:00|5150|5149|5145|5144|5151|5150|5142|5141|43035
1649763600000|2022-04-12 11:40:00|5144|5143|5156|5155|5156|5155|5143|5142|32921
1649763900000|2022-04-12 11:45:00|5157|5156|5157|5156|5160|5158|5157|5155|11877
1649764200000|2022-04-12 11:50:00|5156|5155|5163|5161|5163|5162|5154|5153|16311
1649764500000|2022-04-12 11:55:00|5162|5162|5174|5173|5174|5173|5162|5161|13209
1649764800000|2022-04-12 12:00:00|5175|5174|5168|5167|5175|5174|5163|5162|17161
1649765100000|2022-04-12 12:05:00|5169|5168|5163|5162|5173|5171|5163|5162|14937
1649765400000|2022-04-12 12:10:00|5164|5163|5168|5166|5171|5170|5163|5162|11332
1649765700000|2022-04-12 12:15:00|5167|5165|5175|5174|5175|5174|5166|5164|16979
1649766000000|2022-04-12 12:20:00|5176|5175|5172|5171|5177|5175|5170|5169|18245
1649766300000|2022-04-12 12:25:00|5171|5170|5170|5167|5174|5173|5168|5166|35212
1649766600000|2022-04-12 12:30:00|5171|5170|5191|5190|5199|5198|5171|5170|118479
1649766900000|2022-04-12 12:35:00|5190|5189|5190|5188|5191|5189|5178|5176|30389
1649767200000|2022-04-12 12:40:00|5189|5187|5197|5195|5202|5201|5186|5185|26621
1649767500000|2022-04-12 12:45:00|5198|5196|5219|5218|5220|5219|5197|5195|64977
1649767800000|2022-04-12 12:50:00|5218|5217|5217|5216|5221|5219|5203|5200|88402
1649768100000|2022-04-12 12:55:00|5218|5217|5221|5220|5223|5222|5215|5213|28139
1649768400000|2022-04-12 13:00:00|5220|5219|5233|5232|5234|5232|5217|5215|39919
1649768700000|2022-04-12 13:05:00|5232|5231|5209|5207|5236|5234|5199|5197|78010
1649769000000|2022-04-12 13:10:00|5208|5208|5207|5205|5212|5210|5202|5200|23880
1649769300000|2022-04-12 13:15:00|5208|5206|5225|5224|5226|5224|5207|5205|15383
1649769600000|2022-04-12 13:20:00|5224|5223|5222|5221|5225|5224|5216|5214|38043
1649769900000|2022-04-12 13:25:00|5221|5220|5222|5220|5225|5224|5216|5215|20506
1649770200000|2022-04-12 13:30:00|5221|5219|5200|5198|5221|5219|5191|5189|34186
1649770500000|2022-04-12 13:35:00|5199|5197|5207|5205|5211|5210|5195|5193|58079
1649770800000|2022-04-12 13:40:00|5206|5206|5204|5203|5210|5208|5202|5201|37962
1649771100000|2022-04-12 13:45:00|5205|5204|5196|5195|5210|5209|5196|5195|44191
1649771400000|2022-04-12 13:50:00|5197|5196|5204|5203|5209|5208|5194|5193|32597
1649771700000|2022-04-12 13:55:00|5203|5202|5201|5199|5206|5205|5198|5197|25432
1649772000000|2022-04-12 14:00:00|5202|5200|5195|5194|5206|5205|5195|5194|53086
1649772300000|2022-04-12 14:05:00|5196|5195|5193|5192|5200|5199|5188|5186|31801
1649772600000|2022-04-12 14:10:00|5194|5193|5195|5193|5201|5200|5192|5190|28494
1649772900000|2022-04-12 14:15:00|5194|5194|5197|5196|5206|5205|5194|5193|23727
1649773200000|2022-04-12 14:20:00|5196|5195|5200|5199|5205|5203|5194|5193|23263
1649773500000|2022-04-12 14:25:00|5201|5200|5192|5190|5203|5202|5191|5190|24322
1649773800000|2022-04-12 14:30:00|5191|5191|5197|5196|5197|5196|5190|5188|17520
1649774100000|2022-04-12 14:35:00|5196|5195|5198|5197|5206|5204|5192|5190|59570
1649774400000|2022-04-12 14:40:00|5197|5196|5201|5200|5203|5202|5196|5195|26355
1649774700000|2022-04-12 14:45:00|5200|5199|5193|5192|5202|5200|5193|5192|16945
1649775000000|2022-04-12 14:50:00|5192|5191|5190|5189|5195|5194|5190|5189|16050
1649775300000|2022-04-12 14:55:00|5189|5188|5191|5190|5195|5194|5186|5185|21303
1649775600000|2022-04-12 15:00:00|5190|5189|5196|5195|5196|5195|5187|5185|30671
1649775900000|2022-04-12 15:05:00|5195|5194|5195|5194|5198|5197|5192|5190|23426
1649776200000|2022-04-12 15:10:00|5194|5193|5196|5195|5198|5197|5191|5190|35339
1649776500000|2022-04-12 15:15:00|5195|5194|5199|5198|5199|5198|5191|5190|37077
1649776800000|2022-04-12 15:20:00|5198|5197|5191|5190|5201|5200|5191|5189|38589
1649777100000|2022-04-12 15:25:00|5192|5191|5198|5196|5198|5196|5190|5188|49218
1649833200000|2022-04-13 07:00:00|5138|5133|5132|5129|5153|5150|5123|5120|126286
1649833500000|2022-04-13 07:05:00|5133|5130|5118|5116|5140|5137|5112|5110|104070
1649833800000|2022-04-13 07:10:00|5117|5115|5121|5118|5125|5123|5111|5108|58707
1649834100000|2022-04-13 07:15:00|5122|5119|5125|5123|5136|5134|5112|5110|35469
1649834400000|2022-04-13 07:20:00|5124|5122|5117|5115|5138|5136|5112|5110|59080
1649834700000|2022-04-13 07:25:00|5118|5114|5110|5107|5118|5116|5104|5103|37242
1649835000000|2022-04-13 07:30:00|5109|5108|5101|5099|5110|5109|5099|5098|81607
1649835300000|2022-04-13 07:35:00|5100|5098|5094|5092|5102|5100|5093|5091|51913
1649835600000|2022-04-13 07:40:00|5093|5091|5108|5106|5109|5107|5091|5090|27258
1649835900000|2022-04-13 07:45:00|5107|5105|5120|5118|5123|5122|5106|5104|50389
1649836200000|2022-04-13 07:50:00|5119|5117|5113|5111|5121|5119|5112|5110|42254
1649836500000|2022-04-13 07:55:00|5112|5110|5102|5100|5112|5111|5093|5092|57596
1649836800000|2022-04-13 08:00:00|5103|5101|5112|5110|5115|5114|5101|5100|34166
1649837100000|2022-04-13 08:05:00|5113|5111|5116|5114|5124|5123|5112|5110|71337
1649837400000|2022-04-13 08:10:00|5115|5113|5105|5103|5118|5117|5103|5102|24873
1649837700000|2022-04-13 08:15:00|5106|5104|5100|5098|5107|5106|5096|5094|41368
1649838000000|2022-04-13 08:20:00|5099|5097|5100|5098|5103|5102|5095|5094|30677
1649838300000|2022-04-13 08:25:00|5099|5097|5096|5094|5104|5102|5093|5092|46706
1649838600000|2022-04-13 08:30:00|5095|5093|5097|5096|5098|5096|5091|5090|44422
1649838900000|2022-04-13 08:35:00|5098|5095|5099|5097|5101|5100|5091|5089|26264
1649839200000|2022-04-13 08:40:00|5100|5098|5120|5118|5121|5120|5098|5097|41236
1649839500000|2022-04-13 08:45:00|5119|5119|5118|5117|5125|5124|5118|5116|38515
1649839800000|2022-04-13 08:50:00|5119|5118|5126|5125|5128|5126|5115|5114|29934
1649840100000|2022-04-13 08:55:00|5125|5124|5123|5121|5127|5126|5121|5119|15622
1649840400000|2022-04-13 09:00:00|5122|5122|5115|5114|5126|5125|5115|5114|14753
1649840700000|2022-04-13 09:05:00|5114|5113|5118|5117|5120|5119|5114|5112|20525
1649841000000|2022-04-13 09:10:00|5117|5116|5119|5117|5122|5121|5117|5115|22297
1649841300000|2022-04-13 09:15:00|5120|5118|5114|5112|5120|5118|5108|5107|22677
1649841600000|2022-04-13 09:20:00|5113|5113|5116|5115|5120|5119|5110|5109|15375
1649841900000|2022-04-13 09:25:00|5117|5116|5116|5114|5123|5121|5115|5113|26081
1649842200000|2022-04-13 09:30:00|5115|5115|5125|5123|5125|5124|5114|5113|20459
1649842500000|2022-04-13 09:35:00|5124|5122|5107|5105|5124|5122|5096|5095|31428
1649842800000|2022-04-13 09:40:00|5106|5106|5104|5102|5110|5108|5100|5098|63700
1649843100000|2022-04-13 09:45:00|5103|5101|5106|5104|5111|5109|5102|5100|33908
1649843400000|2022-04-13 09:50:00|5105|5103|5102|5100|5105|5104|5098|5097|37168
1649843700000|2022-04-13 09:55:00|5101|5099|5097|5095|5101|5099|5091|5090|50802
1649844000000|2022-04-13 10:00:00|5096|5094|5103|5102|5107|5105|5091|5090|28515
1649844300000|2022-04-13 10:05:00|5104|5101|5095|5093|5105|5103|5095|5093|15314
1649844600000|2022-04-13 10:10:00|5096|5094|5100|5098|5102|5100|5096|5094|11010
1649844900000|2022-04-13 10:15:00|5101|5099|5097|5095|5102|5101|5093|5091|31513
1649845200000|2022-04-13 10:20:00|5096|5096|5094|5093|5101|5099|5094|5092|9167
1649845500000|2022-04-13 10:25:00|5093|5092|5091|5090|5097|5096|5091|5090|8936
1649845800000|2022-04-13 10:30:00|5092|5091|5101|5099|5101|5100|5092|5091|7058
1649846100000|2022-04-13 10:35:00|5100|5098|5104|5103|5109|5107|5099|5098|5738
1649846400000|2022-04-13 10:40:00|5105|5104|5105|5104|5106|5105|5099|5098|9876
1649846700000|2022-04-13 10:45:00|5106|5105|5104|5103|5107|5106|5101|5100|14599
1649847000000|2022-04-13 10:50:00|5105|5104|5110|5109|5114|5113|5104|5103|12564
1649847300000|2022-04-13 10:55:00|5111|5110|5114|5112|5115|5113|5110|5109|5693
1649847600000|2022-04-13 11:00:00|5110|5113|5115|5114|5117|5116|5110|5109|9473
1649847900000|2022-04-13 11:05:00|5116|5113|5119|5118|5122|5121|5115|5113|8022
1649848200000|2022-04-13 11:10:00|5120|5119|5122|5120|5122|5121|5115|5114|7281
1649848500000|2022-04-13 11:15:00|5121|5119|5116|5115|5122|5120|5114|5112|13440
1649848800000|2022-04-13 11:20:00|5115|5114|5114|5112|5121|5120|5113|5111|15839
1649849100000|2022-04-13 11:25:00|5113|5113|5119|5118|5120|5118|5108|5107|11280
1649849400000|2022-04-13 11:30:00|5118|5117|5114|5113|5118|5117|5109|5108|10333
1649849700000|2022-04-13 11:35:00|5115|5114|5121|5120|5121|5120|5114|5113|6789
1649850000000|2022-04-13 11:40:00|5120|5119|5117|5115|5122|5120|5114|5113|13040
1649850300000|2022-04-13 11:45:00|5116|5116|5119|5118|5121|5120|5116|5115|8044
1649850600000|2022-04-13 11:50:00|5120|5119|5119|5118|5122|5121|5115|5114|10308
1649850900000|2022-04-13 11:55:00|5120|5119|5114|5112|5121|5120|5112|5111|10378
1649851200000|2022-04-13 12:00:00|5113|5111|5108|5106|5115|5114|5108|5106|17907
1649851500000|2022-04-13 12:05:00|5109|5107|5107|5106|5113|5112|5105|5104|17687
1649851800000|2022-04-13 12:10:00|5108|5107|5102|5100|5109|5107|5101|5100|11637
1649852100000|2022-04-13 12:15:00|5101|5099|5107|5106|5108|5106|5098|5097|11864
1649852400000|2022-04-13 12:20:00|5108|5107|5102|5100|5113|5111|5099|5097|28072
1649852700000|2022-04-13 12:25:00|5101|5099|5099|5098|5104|5103|5098|5097|11641
1649853000000|2022-04-13 12:30:00|5098|5097|5100|5098|5102|5100|5091|5090|32747
1649853300000|2022-04-13 12:35:00|5101|5099|5098|5096|5102|5100|5096|5094|13527
1649853600000|2022-04-13 12:40:00|5097|5097|5098|5097|5107|5105|5097|5096|38684
1649853900000|2022-04-13 12:45:00|5097|5096|5101|5100|5105|5103|5097|5095|23030
1649854200000|2022-04-13 12:50:00|5100|5099|5103|5102|5105|5104|5099|5097|14639
1649854500000|2022-04-13 12:55:00|5102|5101|5092|5090|5103|5102|5091|5090|14807
1649854800000|2022-04-13 13:00:00|5091|5091|5087|5086|5093|5092|5087|5086|54933
1649855100000|2022-04-13 13:05:00|5088|5087|5082|5080|5089|5088|5080|5079|32912
1649855400000|2022-04-13 13:10:00|5081|5081|5081|5080|5086|5085|5081|5079|13365
1649855700000|2022-04-13 13:15:00|5080|5079|5084|5082|5086|5085|5080|5078|22877
1649856000000|2022-04-13 13:20:00|5083|5083|5084|5082|5088|5087|5082|5081|15564
1649856300000|2022-04-13 13:25:00|5083|5083|5081|5080|5084|5083|5080|5079|14924
1649856600000|2022-04-13 13:30:00|5082|5079|5103|5101|5105|5103|5082|5079|36914
1649856900000|2022-04-13 13:35:00|5102|5100|5107|5105|5113|5111|5095|5093|24430
1649857200000|2022-04-13 13:40:00|5106|5106|5111|5110|5114|5113|5105|5103|16922
1649857500000|2022-04-13 13:45:00|5112|5111|5114|5112|5119|5117|5109|5107|39310
1649857800000|2022-04-13 13:50:00|5115|5113|5117|5115|5120|5119|5110|5108|36131
1649858100000|2022-04-13 13:55:00|5116|5116|5109|5108|5117|5116|5104|5103|29637
1649858400000|2022-04-13 14:00:00|5108|5107|5108|5106|5112|5111|5097|5095|44139
1649858700000|2022-04-13 14:05:00|5109|5107|5106|5105|5114|5112|5104|5102|27680
1649859000000|2022-04-13 14:10:00|5105|5104|5110|5109|5112|5111|5104|5102|12326
1649859300000|2022-04-13 14:15:00|5111|5110|5110|5108|5117|5116|5107|5106|25359
1649859600000|2022-04-13 14:20:00|5109|5109|5111|5109|5113|5112|5108|5107|25158
1649859900000|2022-04-13 14:25:00|5110|5108|5110|5108|5111|5110|5105|5103|30201
1649860200000|2022-04-13 14:30:00|5109|5107|5112|5111|5118|5116|5107|5106|71139
1649860500000|2022-04-13 14:35:00|5113|5110|5108|5107|5113|5111|5106|5105|27706
1649860800000|2022-04-13 14:40:00|5107|5106|5110|5109|5113|5111|5099|5097|28478
1649861100000|2022-04-13 14:45:00|5111|5110|5110|5109|5114|5112|5107|5106|27841
1649861400000|2022-04-13 14:50:00|5109|5108|5111|5110|5113|5112|5108|5107|24005
1649861700000|2022-04-13 14:55:00|5110|5109|5114|5112|5116|5114|5109|5107|20487
1649862000000|2022-04-13 15:00:00|5113|5113|5123|5122|5126|5124|5113|5112|18965
1649862300000|2022-04-13 15:05:00|5124|5121|5132|5131|5133|5132|5122|5121|32254
1649862600000|2022-04-13 15:10:00|5131|5130|5136|5134|5137|5135|5129|5128|24092
1649862900000|2022-04-13 15:15:00|5135|5133|5139|5138|5141|5139|5134|5133|26967
1649863200000|2022-04-13 15:20:00|5140|5139|5138|5137|5140|5139|5132|5131|27804
1649863500000|2022-04-13 15:25:00|5139|5138|5135|5133|5141|5140|5132|5130|40470
1649919600000|2022-04-14 07:00:00|5157|5155|5129|5126|5157|5156|5124|5121|127837
1649919900000|2022-04-14 07:05:00|5128|5125|5138|5135|5146|5145|5117|5115|22834
1649920200000|2022-04-14 07:10:00|5139|5136|5147|5145|5151|5149|5128|5126|27523
1649920500000|2022-04-14 07:15:00|5146|5144|5141|5138|5146|5144|5121|5118|14239
1649920800000|2022-04-14 07:20:00|5140|5137|5134|5132|5142|5140|5119|5117|67993
1649921100000|2022-04-14 07:25:00|5135|5133|5147|5145|5153|5151|5132|5130|22033
1649921400000|2022-04-14 07:30:00|5148|5146|5146|5144|5162|5160|5144|5142|53709
1649921700000|2022-04-14 07:35:00|5145|5143|5142|5141|5147|5146|5133|5131|33372
1649922000000|2022-04-14 07:40:00|5143|5142|5141|5139|5144|5143|5136|5134|16323
1649922300000|2022-04-14 07:45:00|5142|5140|5153|5151|5153|5152|5142|5140|12558
1649922600000|2022-04-14 07:50:00|5152|5152|5150|5148|5152|5152|5144|5142|5201
1649922900000|2022-04-14 07:55:00|5149|5147|5148|5147|5154|5152|5143|5142|21971
1649923200000|2022-04-14 08:00:00|5149|5148|5155|5153|5162|5161|5149|5148|29861
1649923500000|2022-04-14 08:05:00|5154|5152|5175|5174|5179|5177|5154|5152|18764
1649923800000|2022-04-14 08:10:00|5176|5175|5179|5178|5179|5178|5173|5171|16063
1649924100000|2022-04-14 08:15:00|5180|5179|5172|5170|5180|5179|5170|5169|26761
1649924400000|2022-04-14 08:20:00|5173|5171|5166|5164|5179|5177|5165|5164|21949
1649924700000|2022-04-14 08:25:00|5165|5163|5163|5161|5166|5165|5153|5151|20173
1649925000000|2022-04-14 08:30:00|5162|5160|5164|5162|5168|5166|5157|5155|17397
1649925300000|2022-04-14 08:35:00|5163|5161|5161|5159|5163|5161|5156|5154|22394
1649925600000|2022-04-14 08:40:00|5160|5160|5160|5158|5163|5161|5155|5153|5993
1649925900000|2022-04-14 08:45:00|5159|5157|5153|5152|5160|5157|5152|5150|13158
1649926200000|2022-04-14 08:50:00|5154|5151|5160|5159|5160|5159|5147|5146|41686
1649926500000|2022-04-14 08:55:00|5159|5158|5172|5170|5172|5171|5153|5151|32900
1649926800000|2022-04-14 09:00:00|5171|5171|5172|5170|5179|5178|5167|5165|18693
1649927100000|2022-04-14 09:05:00|5171|5171|5171|5170|5179|5178|5167|5166|13995
1649927400000|2022-04-14 09:10:00|5172|5171|5169|5167|5178|5177|5160|5158|24272
1649927700000|2022-04-14 09:15:00|5168|5166|5157|5155|5168|5166|5156|5154|21721
1649928000000|2022-04-14 09:20:00|5158|5156|5159|5157|5162|5160|5153|5151|14931
1649928300000|2022-04-14 09:25:00|5160|5158|5165|5163|5166|5165|5155|5153|16019
1649928600000|2022-04-14 09:30:00|5166|5164|5168|5166|5168|5167|5162|5160|14606
1649928900000|2022-04-14 09:35:00|5167|5165|5170|5168|5173|5172|5167|5165|9493
1649929200000|2022-04-14 09:40:00|5169|5169|5173|5171|5175|5173|5168|5167|13566
1649929500000|2022-04-14 09:45:00|5172|5172|5163|5162|5175|5174|5163|5161|5336
1649929800000|2022-04-14 09:50:00|5162|5161|5159|5157|5163|5162|5140|5139|111338
1649930100000|2022-04-14 09:55:00|5160|5158|5165|5163|5166|5165|5156|5154|55657
1649930400000|2022-04-14 10:00:00|5164|5164|5175|5173|5175|5174|5164|5163|15858
1649930700000|2022-04-14 10:05:00|5174|5172|5177|5176|5180|5178|5170|5168|29797
1649931000000|2022-04-14 10:10:00|5176|5175|5165|5164|5179|5178|5164|5163|24418
1649931300000|2022-04-14 10:15:00|5166|5165|5173|5171|5173|5172|5166|5164|4211
1649931600000|2022-04-14 10:20:00|5172|5172|5173|5172|5174|5172|5169|5168|6468
1649931900000|2022-04-14 10:25:00|5174|5173|5174|5173|5176|5175|5170|5169|12556
1649932200000|2022-04-14 10:30:00|5175|5174|5168|5166|5176|5175|5165|5163|4897
1649932500000|2022-04-14 10:35:00|5169|5167|5168|5167|5171|5170|5167|5165|3622
1649932800000|2022-04-14 10:40:00|5167|5166|5172|5170|5172|5170|5165|5163|6051
1649933100000|2022-04-14 10:45:00|5171|5171|5180|5178|5186|5185|5171|5170|42555
1649933400000|2022-04-14 10:50:00|5179|5179|5185|5184|5187|5186|5179|5177|19133
1649933700000|2022-04-14 10:55:00|5186|5183|5188|5186|5190|5188|5183|5182|18792
1649934000000|2022-04-14 11:00:00|5189|5187|5186|5184|5189|5188|5186|5184|8056
1649934300000|2022-04-14 11:05:00|5204|5202|5196|5194|5217|5215|5190|5188|81858
1649934600000|2022-04-14 11:10:00|5197|5195|5196|5194|5200|5199|5190|5188|17013
1649934900000|2022-04-14 11:15:00|5197|5195|5194|5192|5198|5197|5187|5186|7480
1649935200000|2022-04-14 11:20:00|5193|5193|5194|5192|5194|5193|5187|5186|14842
1649935500000|2022-04-14 11:25:00|5193|5191|5185|5183|5197|5196|5184|5182|24298
1649935800000|2022-04-14 11:30:00|5184|5184|5185|5183|5188|5187|5183|5182|12677
1649936100000|2022-04-14 11:35:00|5186|5184|5183|5182|5187|5185|5182|5181|9608
1649936400000|2022-04-14 11:40:00|5184|5183|5190|5189|5193|5192|5180|5179|20247
1649936700000|2022-04-14 11:45:00|5189|5188|5191|5189|5207|5205|5185|5184|67403
1649937000000|2022-04-14 11:50:00|5192|5190|5172|5171|5192|5190|5172|5171|36121
1649937300000|2022-04-14 11:55:00|5173|5172|5185|5183|5185|5184|5172|5172|15482
1649937600000|2022-04-14 12:00:00|5184|5182|5188|5187|5191|5190|5182|5180|8880
1649937900000|2022-04-14 12:05:00|5189|5188|5195|5194|5197|5195|5189|5188|16784
1649938200000|2022-04-14 12:10:00|5196|5195|5197|5195|5200|5199|5194|5193|8867
1649938500000|2022-04-14 12:15:00|5198|5196|5198|5196|5202|5201|5192|5190|15292
1649938800000|2022-04-14 12:20:00|5197|5195|5196|5195|5201|5199|5190|5189|37222
1649939100000|2022-04-14 12:25:00|5195|5194|5196|5194|5203|5202|5195|5194|10164
1649939400000|2022-04-14 12:30:00|5197|5195|5197|5195|5203|5201|5195|5193|9855
1649939700000|2022-04-14 12:35:00|5196|5196|5186|5184|5199|5197|5185|5183|16955
1649940000000|2022-04-14 12:40:00|5187|5185|5185|5183|5191|5190|5183|5182|26020
1649940300000|2022-04-14 12:45:00|5186|5184|5181|5179|5190|5188|5177|5176|17711
1649940600000|2022-04-14 12:50:00|5180|5178|5175|5173|5183|5182|5173|5172|8878
1649940900000|2022-04-14 12:55:00|5174|5174|5176|5175|5181|5179|5173|5172|14503
1649941200000|2022-04-14 13:00:00|5177|5176|5175|5174|5177|5176|5171|5170|18795
1649941500000|2022-04-14 13:05:00|5174|5173|5171|5170|5175|5174|5167|5165|34027
1649941800000|2022-04-14 13:10:00|5170|5169|5173|5172|5175|5174|5170|5168|9230
1649942100000|2022-04-14 13:15:00|5174|5171|5171|5169|5174|5173|5168|5167|11223
1649942400000|2022-04-14 13:20:00|5170|5170|5169|5168|5177|5176|5167|5166|13102
1649942700000|2022-04-14 13:25:00|5170|5169|5181|5180|5183|5181|5170|5169|10150
1649943000000|2022-04-14 13:30:00|5182|5181|5196|5194|5196|5194|5180|5179|20282
1649943300000|2022-04-14 13:35:00|5197|5195|5184|5182|5197|5196|5183|5181|15628
1649943600000|2022-04-14 13:40:00|5185|5183|5177|5176|5185|5184|5175|5174|10378
1649943900000|2022-04-14 13:45:00|5176|5175|5178|5176|5182|5181|5172|5171|22708
1649944200000|2022-04-14 13:50:00|5177|5177|5172|5170|5180|5178|5162|5161|25191
1649944500000|2022-04-14 13:55:00|5171|5169|5165|5164|5172|5170|5164|5163|15463
1649944800000|2022-04-14 14:00:00|5166|5163|5181|5180|5183|5182|5165|5163|28836
1649945100000|2022-04-14 14:05:00|5180|5179|5176|5175|5182|5181|5171|5170|16512
1649945400000|2022-04-14 14:10:00|5177|5176|5183|5181|5184|5182|5175|5174|15193
1649945700000|2022-04-14 14:15:00|5182|5182|5180|5179|5185|5184|5180|5179|9470
1649946000000|2022-04-14 14:20:00|5179|5178|5184|5183|5188|5187|5179|5178|7290
1649946300000|2022-04-14 14:25:00|5183|5182|5182|5180|5188|5187|5181|5179|8908
1649946600000|2022-04-14 14:30:00|5181|5181|5193|5191|5194|5193|5181|5180|22613
1649946900000|2022-04-14 14:35:00|5192|5190|5191|5190|5195|5194|5187|5186|15242
1649947200000|2022-04-14 14:40:00|5192|5189|5189|5187|5194|5193|5187|5185|13666
1649947500000|2022-04-14 14:45:00|5188|5188|5179|5178|5190|5189|5179|5178|9104
1649947800000|2022-04-14 14:50:00|5178|5177|5179|5178|5182|5180|5175|5174|9529
1649948100000|2022-04-14 14:55:00|5180|5179|5178|5177|5184|5183|5177|5176|12855
1649948400000|2022-04-14 15:00:00|5177|5176|5179|5178|5184|5183|5176|5175|12041
1649948700000|2022-04-14 15:05:00|5178|5177|5179|5178|5182|5181|5172|5170|47036
1649949000000|2022-04-14 15:10:00|5180|5179|5181|5180|5181|5180|5176|5174|24133
1649949300000|2022-04-14 15:15:00|5180|5179|5177|5176|5181|5180|5173|5172|14432
1649949600000|2022-04-14 15:20:00|5178|5177|5187|5186|5187|5186|5177|5176|26001
1649949900000|2022-04-14 15:25:00|5188|5187|5186|5184|5189|5188|5184|5183|27266
1650351600000|2022-04-19 07:00:00|5180|5178|5194|5192|5195|5194|5155|5152|113559
1650351900000|2022-04-19 07:05:00|5195|5193|5204|5202|5207|5204|5188|5186|74867
1650352200000|2022-04-19 07:10:00|5204|5199|5190|5186|5205|5202|5181|5178|18392
1650352500000|2022-04-19 07:15:00|5189|5185|5186|5183|5194|5191|5165|5162|19931
1650352800000|2022-04-19 07:20:00|5185|5184|5186|5183|5189|5186|5172|5170|10795
1650353100000|2022-04-19 07:25:00|5187|5184|5189|5186|5190|5187|5184|5181|2245
1650353400000|2022-04-19 07:30:00|5187|5185|5176|5175|5194|5193|5175|5172|72095
1650353700000|2022-04-19 07:35:00|5177|5174|5160|5157|5177|5174|5156|5155|62840
1650354000000|2022-04-19 07:40:00|5159|5158|5167|5165|5167|5166|5154|5152|51973
1650354300000|2022-04-19 07:45:00|5168|5166|5199|5197|5200|5198|5167|5165|41477
1650354600000|2022-04-19 07:50:00|5200|5198|5207|5204|5208|5206|5198|5196|22131
1650354900000|2022-04-19 07:55:00|5208|5205|5228|5226|5234|5232|5206|5204|57926
1650355200000|2022-04-19 08:00:00|5227|5225|5226|5224|5238|5236|5225|5223|31338
1650355500000|2022-04-19 08:05:00|5227|5225|5224|5222|5234|5232|5220|5219|51205
1650355800000|2022-04-19 08:10:00|5225|5223|5221|5220|5233|5231|5220|5218|30749
1650356100000|2022-04-19 08:15:00|5222|5221|5229|5228|5237|5236|5220|5219|20132
1650356400000|2022-04-19 08:20:00|5228|5227|5222|5220|5230|5229|5222|5220|24124
1650356700000|2022-04-19 08:25:00|5223|5221|5210|5208|5223|5221|5206|5205|20301
1650357000000|2022-04-19 08:30:00|5211|5209|5208|5207|5214|5212|5207|5206|27961
1650357300000|2022-04-19 08:35:00|5209|5208|5203|5202|5212|5210|5202|5200|26226
1650357600000|2022-04-19 08:40:00|5204|5201|5205|5204|5213|5211|5199|5198|21013
1650357900000|2022-04-19 08:45:00|5204|5203|5184|5182|5205|5203|5181|5180|40278
1650358200000|2022-04-19 08:50:00|5183|5181|5189|5187|5190|5189|5179|5178|43210
1650358500000|2022-04-19 08:55:00|5188|5186|5200|5198|5200|5198|5187|5185|23251
1650358800000|2022-04-19 09:00:00|5199|5197|5190|5188|5201|5199|5189|5188|29792
1650359100000|2022-04-19 09:05:00|5189|5189|5179|5177|5189|5189|5173|5172|28725
1650359400000|2022-04-19 09:10:00|5178|5178|5173|5171|5180|5178|5168|5166|49141
1650359700000|2022-04-19 09:15:00|5172|5170|5179|5178|5185|5184|5168|5167|59839
1650360000000|2022-04-19 09:20:00|5178|5177|5174|5172|5186|5184|5172|5170|24115
1650360300000|2022-04-19 09:25:00|5175|5173|5170|5168|5176|5174|5167|5166|7995
1650360600000|2022-04-19 09:30:00|5169|5167|5178|5176|5181|5179|5162|5160|21294
1650360900000|2022-04-19 09:35:00|5179|5177|5176|5174|5183|5182|5173|5172|15793
1650361200000|2022-04-19 09:40:00|5177|5175|5175|5173|5177|5175|5169|5167|8731
1650361500000|2022-04-19 09:45:00|5174|5172|5168|5166|5175|5174|5167|5166|11131
1650361800000|2022-04-19 09:50:00|5167|5167|5152|5150|5168|5167|5147|5145|88332
1650362100000|2022-04-19 09:55:00|5153|5151|5153|5152|5157|5155|5151|5150|29679
1650362400000|2022-04-19 10:00:00|5152|5151|5153|5151|5158|5157|5149|5147|25171
1650362700000|2022-04-19 10:05:00|5154|5152|5151|5149|5156|5154|5147|5146|11239
1650363000000|2022-04-19 10:10:00|5150|5150|5151|5150|5154|5153|5146|5145|36376
1650363300000|2022-04-19 10:15:00|5150|5149|5159|5157|5161|5159|5150|5149|16023
1650363600000|2022-04-19 10:20:00|5158|5156|5159|5158|5161|5160|5157|5155|10329
1650363900000|2022-04-19 10:25:00|5158|5157|5167|5166|5170|5168|5156|5155|14168
1650364200000|2022-04-19 10:30:00|5166|5165|5165|5163|5173|5172|5164|5163|11178
1650364500000|2022-04-19 10:35:00|5166|5164|5165|5163|5169|5168|5164|5162|17465
1650364800000|2022-04-19 10:40:00|5164|5162|5174|5172|5174|5173|5160|5158|16357
1650365100000|2022-04-19 10:45:00|5173|5171|5171|5170|5176|5174|5168|5167|17775
1650365400000|2022-04-19 10:50:00|5172|5169|5174|5173|5175|5174|5170|5169|10466
1650365700000|2022-04-19 10:55:00|5173|5172|5178|5176|5178|5177|5167|5166|32970
1650366000000|2022-04-19 11:00:00|5179|5177|5186|5185|5187|5185|5179|5177|30338
1650366300000|2022-04-19 11:05:00|5187|5186|5184|5182|5187|5186|5180|5178|10233
1650366600000|2022-04-19 11:10:00|5183|5181|5183|5182|5186|5184|5179|5177|37539
1650366900000|2022-04-19 11:15:00|5184|5183|5178|5177|5187|5186|5177|5176|6605
1650367200000|2022-04-19 11:20:00|5179|5176|5179|5177|5181|5179|5175|5174|4051
1650367500000|2022-04-19 11:25:00|5178|5178|5177|5175|5181|5179|5176|5175|19639
1650367800000|2022-04-19 11:30:00|5176|5176|5186|5184|5187|5186|5176|5175|10007
1650368100000|2022-04-19 11:35:00|5185|5183|5184|5182|5187|5185|5180|5179|6991
1650368400000|2022-04-19 11:40:00|5183|5181|5173|5172|5185|5184|5173|5171|14121
1650368700000|2022-04-19 11:45:00|5174|5171|5170|5168|5177|5176|5169|5167|8909
1650369000000|2022-04-19 11:50:00|5169|5167|5171|5170|5172|5170|5166|5164|13091
1650369300000|2022-04-19 11:55:00|5172|5169|5170|5169|5174|5172|5169|5168|17324
1650369600000|2022-04-19 12:00:00|5171|5170|5176|5174|5176|5175|5170|5169|32080
1650369900000|2022-04-19 12:05:00|5175|5175|5181|5180|5182|5181|5172|5170|40673
1650370200000|2022-04-19 12:10:00|5180|5179|5185|5184|5185|5184|5180|5178|8930
1650370500000|2022-04-19 12:15:00|5186|5185|5187|5185|5192|5191|5186|5184|33178
1650370800000|2022-04-19 12:20:00|5186|5186|5188|5187|5190|5189|5185|5183|9209
1650371100000|2022-04-19 12:25:00|5187|5186|5183|5182|5188|5186|5180|5179|18554
1650371400000|2022-04-19 12:30:00|5182|5181|5184|5182|5185|5184|5181|5180|6630
1650371700000|2022-04-19 12:35:00|5185|5183|5183|5182|5185|5183|5180|5179|9374
1650372000000|2022-04-19 12:40:00|5182|5181|5182|5180|5185|5183|5181|5180|15953
1650372300000|2022-04-19 12:45:00|5181|5181|5175|5173|5182|5181|5174|5173|16794
1650372600000|2022-04-19 12:50:00|5174|5174|5170|5168|5176|5175|5166|5165|28701
1650372900000|2022-04-19 12:55:00|5169|5169|5170|5168|5171|5169|5168|5166|12282
1650373200000|2022-04-19 13:00:00|5169|5167|5160|5159|5169|5168|5160|5158|17576
1650373500000|2022-04-19 13:05:00|5161|5160|5163|5161|5163|5162|5153|5151|74702
1650373800000|2022-04-19 13:10:00|5162|5162|5162|5161|5165|5163|5161|5160|19606
1650374100000|2022-04-19 13:15:00|5161|5160|5164|5162|5166|5165|5161|5160|22487
1650374400000|2022-04-19 13:20:00|5163|5163|5168|5166|5169|5168|5162|5161|26987
1650374700000|2022-04-19 13:25:00|5169|5167|5171|5170|5172|5170|5166|5165|11551
1650375000000|2022-04-19 13:30:00|5172|5171|5182|5181|5183|5182|5170|5169|72609
1650375300000|2022-04-19 13:35:00|5183|5182|5176|5174|5183|5182|5171|5170|28356
1650375600000|2022-04-19 13:40:00|5175|5173|5189|5187|5189|5187|5174|5172|31143
1650375900000|2022-04-19 13:45:00|5190|5188|5192|5190|5200|5199|5188|5187|58868
1650376200000|2022-04-19 13:50:00|5191|5191|5198|5196|5200|5198|5187|5185|24912
1650376500000|2022-04-19 13:55:00|5199|5197|5205|5203|5206|5204|5195|5194|35912
1650376800000|2022-04-19 14:00:00|5204|5204|5198|5197|5205|5204|5196|5194|30581
1650377100000|2022-04-19 14:05:00|5199|5198|5200|5199|5205|5203|5197|5195|56309
1650377400000|2022-04-19 14:10:00|5201|5200|5202|5201|5205|5203|5199|5198|25079
1650377700000|2022-04-19 14:15:00|5203|5202|5200|5199|5204|5202|5193|5192|38660
1650378000000|2022-04-19 14:20:00|5199|5198|5201|5199|5205|5204|5199|5197|49328
1650378300000|2022-04-19 14:25:00|5202|5200|5204|5203|5205|5204|5200|5199|14036
1650378600000|2022-04-19 14:30:00|5203|5202|5211|5210|5212|5210|5201|5200|13833
1650378900000|2022-04-19 14:35:00|5212|5211|5224|5223|5226|5224|5211|5209|29998
1650379200000|2022-04-19 14:40:00|5225|5224|5239|5238|5262|5260|5223|5222|149606
1650379500000|2022-04-19 14:45:00|5240|5239|5245|5243|5250|5248|5240|5239|53978
1650379800000|2022-04-19 14:50:00|5244|5244|5236|5235|5245|5244|5236|5234|28719
1650380100000|2022-04-19 14:55:00|5235|5234|5236|5235|5238|5237|5234|5233|28069
1650380400000|2022-04-19 15:00:00|5235|5234|5225|5223|5235|5234|5222|5221|23919
1650380700000|2022-04-19 15:05:00|5224|5222|5226|5225|5230|5228|5223|5222|22205
1650381000000|2022-04-19 15:10:00|5227|5226|5218|5217|5229|5227|5217|5216|17366
1650381300000|2022-04-19 15:15:00|5219|5218|5221|5220|5225|5224|5217|5216|17854
1650381600000|2022-04-19 15:20:00|5222|5221|5228|5227|5230|5229|5220|5219|22594
1650381900000|2022-04-19 15:25:00|5227|5226|5218|5216|5228|5227|5217|5215|44843
1650438000000|2022-04-20 07:00:00|5270|5267|5271|5268|5273|5271|5243|5240|138026
1650438300000|2022-04-20 07:05:00|5272|5269|5310|5308|5312|5311|5271|5268|135293
1650438600000|2022-04-20 07:10:00|5311|5307|5287|5284|5315|5313|5281|5278|55686
1650438900000|2022-04-20 07:15:00|5288|5285|5290|5287|5292|5290|5280|5277|25247
1650439200000|2022-04-20 07:20:00|5291|5288|5280|5277|5298|5296|5272|5271|34469
1650439500000|2022-04-20 07:25:00|5279|5276|5284|5282|5286|5285|5270|5269|24657
1650439800000|2022-04-20 07:30:00|5283|5281|5294|5292|5298|5296|5283|5281|30592
1650440100000|2022-04-20 07:35:00|5295|5293|5286|5284|5295|5294|5275|5273|13473
1650440400000|2022-04-20 07:40:00|5285|5283|5285|5284|5289|5288|5283|5281|28705
1650440700000|2022-04-20 07:45:00|5284|5283|5279|5277|5286|5285|5278|5277|12559
1650441000000|2022-04-20 07:50:00|5278|5276|5274|5272|5283|5282|5273|5271|23868
1650441300000|2022-04-20 07:55:00|5273|5271|5259|5258|5277|5275|5259|5257|56054
1650441600000|2022-04-20 08:00:00|5258|5257|5267|5265|5272|5271|5250|5248|152357
1650441900000|2022-04-20 08:05:00|5268|5266|5263|5261|5268|5266|5255|5253|17125
1650442200000|2022-04-20 08:10:00|5262|5260|5264|5262|5270|5268|5259|5258|20182
1650442500000|2022-04-20 08:15:00|5263|5261|5261|5258|5264|5262|5254|5252|17806
1650442800000|2022-04-20 08:20:00|5260|5259|5268|5266|5268|5267|5252|5250|17804
1650443100000|2022-04-20 08:25:00|5267|5265|5268|5267|5268|5267|5264|5263|6293
1650443400000|2022-04-20 08:30:00|5267|5266|5268|5266|5268|5266|5263|5261|8334
1650443700000|2022-04-20 08:35:00|5269|5267|5261|5259|5271|5270|5261|5259|20963
1650444000000|2022-04-20 08:40:00|5262|5260|5263|5261|5266|5263|5256|5254|13054
1650444300000|2022-04-20 08:45:00|5262|5260|5244|5242|5264|5263|5243|5241|77530
1650444600000|2022-04-20 08:50:00|5243|5241|5238|5236|5248|5246|5233|5231|37117
1650444900000|2022-04-20 08:55:00|5237|5237|5246|5244|5251|5249|5233|5231|34399
1650445200000|2022-04-20 09:00:00|5247|5245|5254|5253|5259|5257|5245|5243|15642
1650445500000|2022-04-20 09:05:00|5253|5252|5252|5250|5258|5257|5251|5249|15305
1650445800000|2022-04-20 09:10:00|5251|5251|5248|5246|5255|5254|5246|5244|20332
1650446100000|2022-04-20 09:15:00|5249|5247|5261|5260|5261|5260|5249|5247|18048
1650446400000|2022-04-20 09:20:00|5262|5261|5264|5262|5266|5265|5259|5258|19665
1650446700000|2022-04-20 09:25:00|5263|5263|5268|5266|5272|5270|5263|5262|18648
1650447000000|2022-04-20 09:30:00|5267|5267|5266|5264|5268|5267|5261|5260|20029
1650447300000|2022-04-20 09:35:00|5265|5263|5268|5266|5269|5268|5259|5257|39804
1650447600000|2022-04-20 09:40:00|5267|5267|5272|5270|5280|5279|5267|5266|56208
1650447900000|2022-04-20 09:45:00|5271|5269|5271|5269|5282|5280|5270|5269|47077
1650448200000|2022-04-20 09:50:00|5270|5270|5276|5274|5276|5275|5269|5268|17988
1650448500000|2022-04-20 09:55:00|5275|5275|5267|5266|5276|5275|5265|5264|17018
1650448800000|2022-04-20 10:00:00|5268|5267|5263|5261|5269|5267|5262|5261|9428
1650449100000|2022-04-20 10:05:00|5262|5262|5267|5265|5268|5266|5261|5260|12382
1650449400000|2022-04-20 10:10:00|5266|5266|5265|5264|5268|5267|5264|5263|13648
1650449700000|2022-04-20 10:15:00|5266|5263|5260|5259|5266|5265|5260|5258|13476
1650450000000|2022-04-20 10:20:00|5261|5258|5265|5263|5267|5265|5259|5257|17195
1650450300000|2022-04-20 10:25:00|5266|5264|5266|5264|5269|5267|5263|5261|9564
1650450600000|2022-04-20 10:30:00|5265|5263|5265|5263|5271|5270|5261|5260|39234
1650450900000|2022-04-20 10:35:00|5264|5262|5264|5262|5267|5265|5260|5259|16659
1650451200000|2022-04-20 10:40:00|5265|5263|5265|5263|5266|5265|5263|5262|12162
1650451500000|2022-04-20 10:45:00|5264|5264|5257|5256|5265|5264|5257|5256|16826
1650451800000|2022-04-20 10:50:00|5258|5257|5265|5263|5266|5265|5257|5256|11109
1650452100000|2022-04-20 10:55:00|5264|5262|5263|5261|5268|5266|5261|5260|12085
1650452400000|2022-04-20 11:00:00|5262|5260|5265|5263|5266|5264|5257|5256|14919
1650452700000|2022-04-20 11:05:00|5264|5264|5263|5261|5266|5264|5258|5256|17072
1650453000000|2022-04-20 11:10:00|5262|5260|5256|5255|5264|5263|5256|5255|8674
1650453300000|2022-04-20 11:15:00|5257|5256|5255|5253|5259|5257|5253|5252|6066
1650453600000|2022-04-20 11:20:00|5254|5254|5256|5255|5259|5257|5251|5250|20086
1650453900000|2022-04-20 11:25:00|5257|5254|5256|5255|5258|5256|5256|5254|6438
1650454200000|2022-04-20 11:30:00|5255|5254|5251|5250|5255|5255|5250|5248|21858
1650454500000|2022-04-20 11:35:00|5252|5251|5259|5257|5259|5258|5252|5251|5747
1650454800000|2022-04-20 11:40:00|5258|5258|5259|5258|5261|5259|5256|5255|6509
1650455100000|2022-04-20 11:45:00|5258|5257|5264|5262|5264|5263|5258|5256|3899
1650455400000|2022-04-20 11:50:00|5263|5263|5264|5263|5272|5271|5261|5260|21638
1650455700000|2022-04-20 11:55:00|5265|5264|5263|5261|5270|5269|5261|5260|10190
1650456000000|2022-04-20 12:00:00|5262|5260|5265|5263|5267|5266|5261|5260|15740
1650456300000|2022-04-20 12:05:00|5264|5262|5265|5263|5265|5264|5258|5256|8736
1650456600000|2022-04-20 12:10:00|5264|5262|5264|5263|5265|5264|5262|5260|8805
1650456900000|2022-04-20 12:15:00|5263|5262|5264|5263|5266|5264|5262|5260|12336
1650457200000|2022-04-20 12:20:00|5265|5264|5261|5260|5267|5266|5261|5260|14364
1650457500000|2022-04-20 12:25:00|5262|5261|5265|5263|5266|5265|5260|5259|9859
1650457800000|2022-04-20 12:30:00|5264|5264|5265|5264|5268|5267|5264|5262|12210
1650458100000|2022-04-20 12:35:00|5266|5265|5268|5267|5269|5268|5264|5263|8075
1650458400000|2022-04-20 12:40:00|5267|5266|5264|5262|5273|5271|5263|5262|40776
1650458700000|2022-04-20 12:45:00|5263|5263|5266|5264|5266|5265|5263|5261|11481
1650459000000|2022-04-20 12:50:00|5265|5263|5267|5266|5268|5266|5262|5260|24651
1650459300000|2022-04-20 12:55:00|5266|5265|5269|5268|5272|5271|5264|5263|14851
1650459600000|2022-04-20 13:00:00|5268|5267|5270|5268|5271|5270|5266|5264|42299
1650459900000|2022-04-20 13:05:00|5269|5269|5264|5262|5271|5269|5263|5262|19709
1650460200000|2022-04-20 13:10:00|5263|5263|5258|5256|5265|5264|5258|5256|12990
1650460500000|2022-04-20 13:15:00|5257|5257|5260|5259|5263|5261|5257|5256|12439
1650460800000|2022-04-20 13:20:00|5259|5258|5264|5263|5265|5263|5256|5255|31397
1650461100000|2022-04-20 13:25:00|5265|5264|5262|5261|5266|5264|5259|5257|28636
1650461400000|2022-04-20 13:30:00|5263|5262|5264|5263|5266|5265|5256|5255|40340
1650461700000|2022-04-20 13:35:00|5265|5264|5276|5275|5282|5281|5260|5258|52012
1650462000000|2022-04-20 13:40:00|5277|5276|5258|5257|5278|5277|5258|5256|42880
1650462300000|2022-04-20 13:45:00|5257|5256|5262|5261|5265|5264|5256|5254|20940
1650462600000|2022-04-20 13:50:00|5263|5260|5262|5260|5264|5262|5255|5254|31037
1650462900000|2022-04-20 13:55:00|5263|5261|5252|5250|5264|5262|5249|5248|43156
1650463200000|2022-04-20 14:00:00|5251|5249|5250|5249|5253|5251|5243|5242|38658
1650463500000|2022-04-20 14:05:00|5249|5248|5255|5253|5255|5253|5246|5244|23148
1650463800000|2022-04-20 14:10:00|5256|5254|5261|5259|5263|5261|5254|5253|15200
1650464100000|2022-04-20 14:15:00|5262|5260|5270|5268|5270|5268|5261|5259|20481
1650464400000|2022-04-20 14:20:00|5269|5269|5275|5274|5277|5275|5269|5269|22250
1650464700000|2022-04-20 14:25:00|5276|5275|5270|5268|5279|5277|5270|5268|13690
1650465000000|2022-04-20 14:30:00|5271|5269|5273|5272|5275|5273|5261|5259|18882
1650465300000|2022-04-20 14:35:00|5274|5273|5274|5272|5275|5274|5267|5265|13863
1650465600000|2022-04-20 14:40:00|5275|5273|5282|5280|5282|5280|5273|5272|23595
1650465900000|2022-04-20 14:45:00|5283|5281|5277|5276|5284|5282|5277|5275|23878
1650466200000|2022-04-20 14:50:00|5276|5275|5281|5280|5285|5284|5275|5274|17059
1650466500000|2022-04-20 14:55:00|5280|5279|5281|5280|5284|5282|5278|5277|13914
1650466800000|2022-04-20 15:00:00|5282|5281|5275|5273|5282|5281|5275|5273|18802
1650467100000|2022-04-20 15:05:00|5274|5272|5272|5270|5277|5275|5271|5270|14936
1650467400000|2022-04-20 15:10:00|5271|5269|5274|5273|5275|5274|5269|5267|17784
1650467700000|2022-04-20 15:15:00|5273|5272|5269|5268|5273|5272|5268|5267|22844
1650468000000|2022-04-20 15:20:00|5270|5267|5267|5266|5272|5271|5267|5266|30870
1650468300000|2022-04-20 15:25:00|5268|5267|5272|5270|5275|5274|5267|5265|53295
1650524400000|2022-04-21 07:00:00|5328|5326|5343|5340|5345|5343|5313|5310|120598
1650524700000|2022-04-21 07:05:00|5342|5339|5340|5338|5343|5339|5331|5330|59603
1650525000000|2022-04-21 07:10:00|5339|5337|5334|5332|5342|5340|5323|5321|157992
1650525300000|2022-04-21 07:15:00|5333|5331|5332|5331|5347|5346|5324|5322|36563
1650525600000|2022-04-21 07:20:00|5333|5332|5338|5336|5339|5337|5323|5321|22332
1650525900000|2022-04-21 07:25:00|5339|5337|5333|5331|5343|5341|5325|5324|19929
1650526200000|2022-04-21 07:30:00|5334|5332|5347|5344|5349|5347|5333|5331|22894
1650526500000|2022-04-21 07:35:00|5346|5345|5346|5344|5352|5350|5343|5341|44327
1650526800000|2022-04-21 07:40:00|5347|5345|5347|5346|5351|5350|5343|5341|57673
1650527100000|2022-04-21 07:45:00|5348|5347|5339|5338|5348|5347|5336|5335|26000
1650527400000|2022-04-21 07:50:00|5340|5337|5343|5341|5351|5350|5340|5337|17263
1650527700000|2022-04-21 07:55:00|5342|5342|5360|5358|5365|5363|5338|5336|38394
1650528000000|2022-04-21 08:00:00|5361|5359|5366|5364|5369|5368|5352|5351|24039
1650528300000|2022-04-21 08:05:00|5367|5365|5364|5362|5369|5368|5363|5362|18239
1650528600000|2022-04-21 08:10:00|5365|5363|5367|5365|5373|5372|5361|5359|49989
1650528900000|2022-04-21 08:15:00|5368|5366|5370|5369|5371|5370|5364|5363|25458
1650529200000|2022-04-21 08:20:00|5371|5370|5353|5351|5373|5371|5353|5351|39783
1650529500000|2022-04-21 08:25:00|5354|5352|5358|5356|5364|5363|5354|5352|14977
1650529800000|2022-04-21 08:30:00|5357|5357|5357|5355|5361|5359|5354|5352|9135
1650530100000|2022-04-21 08:35:00|5356|5354|5353|5352|5358|5357|5351|5350|24789
1650530400000|2022-04-21 08:40:00|5354|5353|5353|5352|5354|5353|5348|5347|34007
1650530700000|2022-04-21 08:45:00|5354|5353|5351|5350|5357|5355|5350|5348|14641
1650531000000|2022-04-21 08:50:00|5352|5351|5358|5356|5363|5361|5351|5351|31892
1650531300000|2022-04-21 08:55:00|5357|5355|5356|5355|5358|5356|5352|5350|10182
1650531600000|2022-04-21 09:00:00|5357|5356|5351|5350|5361|5360|5351|5350|24106
1650531900000|2022-04-21 09:05:00|5352|5351|5365|5364|5365|5364|5352|5351|11962
1650532200000|2022-04-21 09:10:00|5364|5363|5365|5363|5368|5367|5363|5361|17847
1650532500000|2022-04-21 09:15:00|5364|5364|5365|5364|5366|5364|5357|5355|29415
1650532800000|2022-04-21 09:20:00|5364|5363|5377|5375|5377|5376|5364|5362|25384
1650533100000|2022-04-21 09:25:00|5376|5374|5380|5378|5381|5380|5374|5372|42698
1650533400000|2022-04-21 09:30:00|5381|5379|5383|5381|5386|5384|5379|5377|17465
1650533700000|2022-04-21 09:35:00|5382|5382|5369|5367|5384|5383|5367|5366|39600
1650534000000|2022-04-21 09:40:00|5370|5368|5379|5377|5379|5377|5365|5364|16319
1650534300000|2022-04-21 09:45:00|5378|5378|5375|5373|5379|5378|5369|5367|39256
1650534600000|2022-04-21 09:50:00|5374|5372|5364|5362|5374|5372|5363|5361|33668
1650534900000|2022-04-21 09:55:00|5365|5363|5361|5360|5366|5365|5359|5358|18597
1650535200000|2022-04-21 10:00:00|5362|5361|5366|5365|5372|5371|5361|5360|55771
1650535500000|2022-04-21 10:05:00|5367|5366|5370|5369|5370|5369|5366|5365|21228
1650535800000|2022-04-21 10:10:00|5369|5368|5369|5368|5373|5372|5367|5365|11147
1650536100000|2022-04-21 10:15:00|5370|5367|5374|5373|5375|5374|5370|5367|51648
1650536400000|2022-04-21 10:20:00|5375|5372|5371|5369|5375|5373|5365|5364|14229
1650536700000|2022-04-21 10:25:00|5370|5370|5374|5373|5377|5375|5369|5367|9371
1650537000000|2022-04-21 10:30:00|5375|5374|5374|5373|5378|5376|5372|5371|15062
1650537300000|2022-04-21 10:35:00|5373|5372|5387|5386|5390|5389|5373|5372|27923
1650537600000|2022-04-21 10:40:00|5388|5385|5388|5387|5390|5389|5385|5383|5546
1650537900000|2022-04-21 10:45:00|5389|5388|5379|5378|5389|5388|5379|5378|7350
1650538200000|2022-04-21 10:50:00|5378|5377|5377|5376|5383|5382|5377|5375|18249
1650538500000|2022-04-21 10:55:00|5378|5375|5385|5383|5385|5384|5376|5375|12759
1650538800000|2022-04-21 11:00:00|5388|5384|5390|5389|5394|5393|5380|5379|81378
1650539100000|2022-04-21 11:05:00|5389|5388|5389|5387|5395|5393|5388|5387|22920
1650539400000|2022-04-21 11:10:00|5388|5388|5392|5391|5395|5392|5387|5385|28348
1650539700000|2022-04-21 11:15:00|5393|5392|5391|5389|5398|5396|5390|5389|18416
1650540000000|2022-04-21 11:20:00|5390|5390|5387|5386|5393|5392|5386|5384|8804
1650540300000|2022-04-21 11:25:00|5388|5387|5393|5391|5393|5392|5388|5387|15112
1650540600000|2022-04-21 11:30:00|5392|5390|5399|5398|5400|5399|5389|5388|48445
1650540900000|2022-04-21 11:35:00|5400|5399|5396|5394|5400|5399|5392|5390|9979
1650541200000|2022-04-21 11:40:00|5395|5395|5396|5395|5398|5397|5393|5392|13814
1650541500000|2022-04-21 11:45:00|5397|5396|5402|5401|5404|5403|5395|5394|14435
1650541800000|2022-04-21 11:50:00|5403|5402|5402|5401|5404|5403|5399|5398|54621
1650542100000|2022-04-21 11:55:00|5401|5400|5403|5402|5407|5406|5401|5400|36301
1650542400000|2022-04-21 12:00:00|5402|5401|5402|5401|5410|5408|5401|5399|9335
1650542700000|2022-04-21 12:05:00|5403|5402|5403|5402|5404|5403|5399|5397|29748
1650543000000|2022-04-21 12:10:00|5404|5403|5408|5407|5408|5407|5401|5399|15345
1650543300000|2022-04-21 12:15:00|5407|5406|5406|5405|5411|5409|5400|5398|38897
1650543600000|2022-04-21 12:20:00|5407|5406|5409|5408|5412|5411|5406|5405|24705
1650543900000|2022-04-21 12:25:00|5410|5409|5406|5405|5411|5410|5406|5405|9689
1650544200000|2022-04-21 12:30:00|5407|5406|5404|5403|5414|5413|5404|5402|25287
1650544500000|2022-04-21 12:35:00|5405|5404|5402|5400|5405|5404|5399|5398|20505
1650544800000|2022-04-21 12:40:00|5401|5401|5399|5397|5402|5401|5397|5395|16461
1650545100000|2022-04-21 12:45:00|5400|5398|5401|5399|5402|5400|5399|5397|9795
1650545400000|2022-04-21 12:50:00|5400|5400|5402|5400|5406|5405|5400|5399|21552
1650545700000|2022-04-21 12:55:00|5401|5401|5410|5409|5411|5410|5401|5400|10215
1650546000000|2022-04-21 13:00:00|5409|5408|5410|5409|5412|5411|5408|5406|10970
1650546300000|2022-04-21 13:05:00|5411|5410|5414|5413|5414|5413|5409|5408|13185
1650546600000|2022-04-21 13:10:00|5413|5412|5415|5413|5419|5417|5413|5412|9272
1650546900000|2022-04-21 13:15:00|5416|5414|5410|5409|5417|5416|5410|5409|13906
1650547200000|2022-04-21 13:20:00|5409|5408|5404|5403|5413|5412|5404|5403|11021
1650547500000|2022-04-21 13:25:00|5403|5402|5400|5399|5404|5402|5397|5396|36738
1650547800000|2022-04-21 13:30:00|5401|5400|5409|5408|5413|5412|5401|5400|24560
1650548100000|2022-04-21 13:35:00|5410|5409|5402|5401|5413|5412|5401|5400|22313
1650548400000|2022-04-21 13:40:00|5401|5400|5402|5400|5405|5403|5396|5395|18839
1650548700000|2022-04-21 13:45:00|5401|5399|5399|5397|5401|5400|5390|5388|41306
1650549000000|2022-04-21 13:50:00|5400|5398|5397|5396|5404|5402|5392|5391|8496
1650549300000|2022-04-21 13:55:00|5398|5395|5394|5392|5400|5399|5393|5391|12069
1650549600000|2022-04-21 14:00:00|5393|5391|5404|5403|5405|5404|5392|5391|18828
1650549900000|2022-04-21 14:05:00|5402|5401|5395|5394|5403|5402|5394|5392|11190
1650550200000|2022-04-21 14:10:00|5394|5393|5399|5398|5402|5401|5393|5392|22642
1650550500000|2022-04-21 14:15:00|5398|5397|5393|5391|5400|5398|5391|5390|15005
1650550800000|2022-04-21 14:20:00|5392|5392|5386|5385|5392|5392|5384|5383|22054
1650551100000|2022-04-21 14:25:00|5385|5384|5388|5386|5390|5388|5383|5382|12639
1650551400000|2022-04-21 14:30:00|5387|5387|5386|5385|5389|5388|5382|5381|14204
1650551700000|2022-04-21 14:35:00|5387|5384|5385|5384|5389|5387|5383|5382|10134
1650552000000|2022-04-21 14:40:00|5386|5385|5374|5373|5386|5385|5374|5373|57287
1650552300000|2022-04-21 14:45:00|5375|5372|5374|5373|5375|5374|5370|5369|32673
1650552600000|2022-04-21 14:50:00|5373|5372|5375|5374|5377|5376|5367|5366|58200
1650552900000|2022-04-21 14:55:00|5376|5375|5384|5383|5385|5384|5376|5375|55776
1650553200000|2022-04-21 15:00:00|5383|5382|5381|5380|5386|5385|5381|5380|20845
1650553500000|2022-04-21 15:05:00|5380|5379|5381|5380|5382|5381|5373|5372|23959
1650553800000|2022-04-21 15:10:00|5382|5381|5381|5380|5384|5383|5378|5377|30016
1650554100000|2022-04-21 15:15:00|5380|5379|5381|5380|5381|5380|5377|5375|23404
1650554400000|2022-04-21 15:20:00|5382|5381|5381|5379|5383|5382|5374|5373|25272
1650554700000|2022-04-21 15:25:00|5382|5380|5384|5382|5384|5382|5378|5377|25851
1650610800000|2022-04-22 07:00:00|5366|5351|5369|5367|5372|5369|5340|5337|221603
1650611100000|2022-04-22 07:05:00|5370|5368|5352|5350|5380|5377|5349|5346|56346
1650611400000|2022-04-22 07:10:00|5351|5351|5348|5346|5362|5359|5343|5340|51384
1650611700000|2022-04-22 07:15:00|5349|5347|5350|5347|5359|5357|5339|5336|55939
1650612000000|2022-04-22 07:20:00|5349|5346|5329|5327|5349|5346|5324|5322|39033
1650612300000|2022-04-22 07:25:00|5328|5326|5321|5319|5341|5340|5319|5317|32507
1650612600000|2022-04-22 07:30:00|5320|5318|5313|5311|5323|5322|5310|5308|30450
1650612900000|2022-04-22 07:35:00|5312|5310|5318|5317|5320|5318|5307|5305|43845
1650613200000|2022-04-22 07:40:00|5317|5316|5328|5325|5329|5327|5310|5308|31184
1650613500000|2022-04-22 07:45:00|5327|5324|5331|5330|5338|5336|5325|5324|39940
1650613800000|2022-04-22 07:50:00|5332|5331|5344|5341|5348|5346|5326|5323|63959
1650614100000|2022-04-22 07:55:00|5343|5342|5351|5350|5353|5352|5339|5337|46410
1650614400000|2022-04-22 08:00:00|5350|5349|5343|5341|5351|5350|5338|5336|27835
1650614700000|2022-04-22 08:05:00|5344|5342|5331|5329|5347|5345|5330|5328|28704
1650615000000|2022-04-22 08:10:00|5330|5328|5330|5329|5335|5334|5324|5321|21744
1650615300000|2022-04-22 08:15:00|5329|5328|5333|5332|5341|5339|5326|5325|20525
1650615600000|2022-04-22 08:20:00|5334|5333|5345|5343|5349|5347|5329|5328|33873
1650615900000|2022-04-22 08:25:00|5344|5342|5358|5355|5358|5356|5343|5342|56431
1650616200000|2022-04-22 08:30:00|5357|5354|5341|5339|5357|5354|5339|5337|24260
1650616500000|2022-04-22 08:35:00|5340|5340|5330|5328|5341|5340|5327|5325|19940
1650616800000|2022-04-22 08:40:00|5331|5329|5312|5310|5332|5330|5312|5310|23996
1650617100000|2022-04-22 08:45:00|5311|5309|5309|5307|5317|5315|5307|5306|26647
1650617400000|2022-04-22 08:50:00|5308|5308|5306|5304|5310|5308|5303|5302|30338
1650617700000|2022-04-22 08:55:00|5305|5303|5314|5313|5318|5316|5305|5303|16463
1650618000000|2022-04-22 09:00:00|5313|5312|5319|5318|5321|5319|5313|5312|26006
1650618300000|2022-04-22 09:05:00|5320|5319|5320|5318|5331|5329|5315|5314|33050
1650618600000|2022-04-22 09:10:00|5321|5319|5323|5321|5329|5327|5320|5318|19151
1650618900000|2022-04-22 09:15:00|5322|5322|5321|5319|5327|5325|5319|5317|27169
1650619200000|2022-04-22 09:20:00|5320|5320|5319|5318|5323|5321|5316|5315|24259
1650619500000|2022-04-22 09:25:00|5320|5319|5324|5322|5326|5324|5317|5315|22455
1650619800000|2022-04-22 09:30:00|5325|5323|5321|5319|5328|5326|5320|5319|15946
1650620100000|2022-04-22 09:35:00|5320|5318|5320|5319|5323|5322|5314|5313|16574
1650620400000|2022-04-22 09:40:00|5319|5318|5308|5306|5321|5319|5308|5306|16712
1650620700000|2022-04-22 09:45:00|5307|5305|5305|5303|5308|5306|5299|5297|45571
1650621000000|2022-04-22 09:50:00|5304|5302|5286|5284|5304|5302|5283|5281|34825
1650621300000|2022-04-22 09:55:00|5285|5285|5285|5283|5290|5289|5273|5272|60655
1650621600000|2022-04-22 10:00:00|5284|5282|5292|5290|5294|5292|5282|5281|24743
1650621900000|2022-04-22 10:05:00|5293|5291|5281|5279|5293|5291|5280|5279|17996
1650622200000|2022-04-22 10:10:00|5280|5278|5291|5290|5293|5291|5279|5278|32949
1650622500000|2022-04-22 10:15:00|5290|5289|5289|5287|5292|5290|5286|5285|12807
1650622800000|2022-04-22 10:20:00|5288|5288|5291|5289|5295|5294|5286|5284|22052
1650623100000|2022-04-22 10:25:00|5290|5288|5285|5283|5292|5290|5283|5282|23217
1650623400000|2022-04-22 10:30:00|5286|5284|5283|5281|5290|5288|5278|5276|26104
1650623700000|2022-04-22 10:35:00|5282|5280|5288|5286|5290|5288|5281|5279|13087
1650624000000|2022-04-22 10:40:00|5289|5287|5287|5285|5293|5291|5285|5284|11928
1650624300000|2022-04-22 10:45:00|5286|5284|5295|5293|5299|5297|5286|5284|18262
1650624600000|2022-04-22 10:50:00|5294|5292|5282|5281|5295|5292|5282|5280|11762
1650624900000|2022-04-22 10:55:00|5281|5280|5282|5281|5284|5282|5275|5274|28277
1650625200000|2022-04-22 11:00:00|5283|5282|5291|5289|5293|5291|5281|5280|84838
1650625500000|2022-04-22 11:05:00|5292|5290|5288|5286|5297|5295|5288|5286|4361
1650625800000|2022-04-22 11:10:00|5287|5285|5295|5293|5295|5293|5287|5285|9419
1650626100000|2022-04-22 11:15:00|5294|5292|5300|5299|5300|5299|5291|5290|8463
1650626400000|2022-04-22 11:20:00|5299|5298|5299|5297|5300|5299|5294|5293|7709
1650626700000|2022-04-22 11:25:00|5298|5296|5298|5296|5302|5300|5296|5294|4456
1650627000000|2022-04-22 11:30:00|5297|5295|5296|5294|5302|5300|5295|5294|15794
1650627300000|2022-04-22 11:35:00|5295|5295|5302|5301|5304|5302|5294|5292|10572
1650627600000|2022-04-22 11:40:00|5303|5302|5298|5296|5303|5302|5297|5295|8189
1650627900000|2022-04-22 11:45:00|5299|5297|5296|5294|5299|5298|5295|5294|11269
1650628200000|2022-04-22 11:50:00|5295|5295|5306|5304|5306|5305|5294|5293|20265
1650628500000|2022-04-22 11:55:00|5305|5305|5302|5300|5307|5305|5294|5293|33457
1650628800000|2022-04-22 12:00:00|5301|5301|5304|5302|5305|5304|5298|5297|9203
1650629100000|2022-04-22 12:05:00|5303|5301|5301|5300|5308|5307|5301|5300|15275
1650629400000|2022-04-22 12:10:00|5302|5301|5301|5299|5303|5302|5299|5297|13792
1650629700000|2022-04-22 12:15:00|5300|5298|5302|5301|5306|5304|5299|5298|15511
1650630000000|2022-04-22 12:20:00|5301|5300|5300|5299|5303|5302|5299|5297|9254
1650630300000|2022-04-22 12:25:00|5301|5298|5300|5299|5304|5303|5298|5297|17860
1650630600000|2022-04-22 12:30:00|5301|5300|5301|5300|5303|5302|5299|5298|9819
1650630900000|2022-04-22 12:35:00|5302|5301|5301|5299|5305|5303|5299|5298|10628
1650631200000|2022-04-22 12:40:00|5302|5300|5302|5301|5304|5302|5298|5297|23987
1650631500000|2022-04-22 12:45:00|5301|5300|5290|5288|5303|5301|5288|5286|41328
1650631800000|2022-04-22 12:50:00|5291|5289|5296|5294|5299|5298|5289|5288|20415
1650632100000|2022-04-22 12:55:00|5295|5293|5297|5296|5302|5301|5293|5291|11907
1650632400000|2022-04-22 13:00:00|5296|5295|5293|5291|5300|5299|5293|5291|28392
1650632700000|2022-04-22 13:05:00|5292|5292|5287|5286|5294|5292|5285|5284|25069
1650633000000|2022-04-22 13:10:00|5286|5285|5286|5284|5287|5286|5284|5283|33107
1650633300000|2022-04-22 13:15:00|5287|5285|5280|5279|5291|5289|5280|5279|33088
1650633600000|2022-04-22 13:20:00|5281|5280|5284|5282|5288|5287|5281|5280|19341
1650633900000|2022-04-22 13:25:00|5285|5283|5281|5280|5285|5284|5278|5276|28529
1650634200000|2022-04-22 13:30:00|5280|5279|5277|5275|5284|5282|5274|5273|36489
1650634500000|2022-04-22 13:35:00|5276|5274|5263|5261|5276|5275|5262|5261|44544
1650634800000|2022-04-22 13:40:00|5262|5260|5260|5258|5267|5266|5257|5256|52078
1650635100000|2022-04-22 13:45:00|5259|5257|5266|5264|5272|5270|5258|5257|41041
1650635400000|2022-04-22 13:50:00|5267|5265|5264|5263|5271|5269|5257|5256|27826
1650635700000|2022-04-22 13:55:00|5263|5262|5264|5262|5270|5268|5261|5260|35560
1650636000000|2022-04-22 14:00:00|5263|5261|5267|5266|5273|5271|5261|5260|44619
1650636300000|2022-04-22 14:05:00|5268|5264|5278|5277|5288|5287|5266|5264|33070
1650636600000|2022-04-22 14:10:00|5277|5276|5269|5267|5280|5279|5268|5267|16732
1650636900000|2022-04-22 14:15:00|5268|5268|5256|5254|5271|5269|5253|5252|32294
1650637200000|2022-04-22 14:20:00|5255|5253|5251|5250|5256|5255|5247|5245|105082
1650637500000|2022-04-22 14:25:00|5252|5249|5250|5248|5254|5253|5246|5245|47955
1650637800000|2022-04-22 14:30:00|5251|5249|5259|5258|5262|5260|5248|5247|32762
1650638100000|2022-04-22 14:35:00|5258|5257|5261|5260|5266|5265|5256|5254|16288
1650638400000|2022-04-22 14:40:00|5260|5259|5254|5253|5263|5261|5251|5250|17875
1650638700000|2022-04-22 14:45:00|5255|5254|5252|5251|5258|5257|5251|5250|23978
1650639000000|2022-04-22 14:50:00|5251|5250|5249|5247|5255|5253|5247|5246|24399
1650639300000|2022-04-22 14:55:00|5248|5248|5251|5249|5256|5255|5245|5244|41391
1650639600000|2022-04-22 15:00:00|5250|5250|5256|5255|5258|5257|5250|5250|36368
1650639900000|2022-04-22 15:05:00|5255|5254|5262|5261|5266|5264|5255|5254|23799
1650640200000|2022-04-22 15:10:00|5263|5260|5258|5257|5263|5260|5254|5252|32857
1650640500000|2022-04-22 15:15:00|5254|5253|5253|5251|5255|5254|5247|5245|48484
1650640800000|2022-04-22 15:20:00|5252|5252|5242|5241|5254|5253|5242|5240|62979
1650641100000|2022-04-22 15:25:00|5241|5240|5235|5233|5243|5242|5235|5233|53697
1650870000000|2022-04-25 07:00:00|5206|5200|5177|5174|5211|5207|5171|5170|227281
1650870300000|2022-04-25 07:05:00|5178|5175|5196|5195|5217|5213|5175|5172|154763
1650870600000|2022-04-25 07:10:00|5195|5194|5176|5175|5199|5196|5163|5161|112735
1650870900000|2022-04-25 07:15:00|5175|5174|5202|5199|5216|5213|5171|5170|44687
1650871200000|2022-04-25 07:20:00|5201|5200|5231|5229|5234|5232|5198|5195|60799
1650871500000|2022-04-25 07:25:00|5232|5230|5204|5202|5238|5234|5202|5200|42657
1650871800000|2022-04-25 07:30:00|5203|5203|5184|5182|5205|5204|5181|5180|69374
1650872100000|2022-04-25 07:35:00|5185|5183|5180|5177|5194|5192|5173|5171|31923
1650872400000|2022-04-25 07:40:00|5179|5178|5191|5189|5196|5195|5176|5174|25763
1650872700000|2022-04-25 07:45:00|5192|5190|5194|5192|5203|5201|5190|5188|40451
1650873000000|2022-04-25 07:50:00|5193|5191|5171|5168|5195|5193|5156|5155|79700
1650873300000|2022-04-25 07:55:00|5170|5169|5182|5181|5186|5184|5169|5167|25830
1650873600000|2022-04-25 08:00:00|5181|5180|5189|5187|5195|5193|5177|5175|32923
1650873900000|2022-04-25 08:05:00|5188|5188|5196|5194|5213|5211|5188|5188|47853
1650874200000|2022-04-25 08:10:00|5197|5195|5183|5181|5203|5201|5179|5177|34398
1650874500000|2022-04-25 08:15:00|5184|5182|5181|5179|5187|5186|5177|5175|33009
1650874800000|2022-04-25 08:20:00|5182|5180|5176|5174|5183|5181|5171|5170|36065
1650875100000|2022-04-25 08:25:00|5177|5175|5177|5175|5190|5188|5177|5175|33930
1650875400000|2022-04-25 08:30:00|5176|5174|5182|5180|5183|5182|5175|5172|41887
1650875700000|2022-04-25 08:35:00|5181|5179|5183|5181|5185|5183|5174|5173|21778
1650876000000|2022-04-25 08:40:00|5182|5182|5189|5187|5192|5190|5181|5180|43406
1650876300000|2022-04-25 08:45:00|5188|5186|5158|5156|5189|5187|5155|5153|72449
1650876600000|2022-04-25 08:50:00|5157|5155|5157|5155|5161|5159|5153|5152|41606
1650876900000|2022-04-25 08:55:00|5158|5156|5161|5159|5165|5164|5156|5154|31880
1650877200000|2022-04-25 09:00:00|5160|5158|5165|5163|5167|5165|5158|5157|32631
1650877500000|2022-04-25 09:05:00|5164|5162|5162|5160|5166|5165|5154|5152|45417
1650877800000|2022-04-25 09:10:00|5161|5159|5153|5152|5162|5161|5152|5151|23094
1650878100000|2022-04-25 09:15:00|5154|5153|5152|5150|5164|5162|5149|5148|62015
1650878400000|2022-04-25 09:20:00|5151|5151|5154|5153|5165|5164|5150|5149|43633
1650878700000|2022-04-25 09:25:00|5155|5152|5160|5158|5160|5159|5151|5149|19343
1650879000000|2022-04-25 09:30:00|5159|5159|5175|5173|5177|5176|5157|5155|40952
1650879300000|2022-04-25 09:35:00|5176|5174|5177|5175|5177|5175|5169|5168|27840
1650879600000|2022-04-25 09:40:00|5176|5174|5186|5184|5186|5185|5171|5170|25483
1650879900000|2022-04-25 09:45:00|5185|5185|5187|5185|5192|5190|5183|5182|18600
1650880200000|2022-04-25 09:50:00|5188|5186|5184|5182|5190|5188|5177|5175|22954
1650880500000|2022-04-25 09:55:00|5183|5181|5174|5172|5188|5186|5172|5171|50090
1650880800000|2022-04-25 10:00:00|5175|5173|5171|5169|5182|5180|5170|5168|28923
1650881100000|2022-04-25 10:05:00|5170|5170|5177|5175|5178|5177|5166|5164|20283
1650881400000|2022-04-25 10:10:00|5176|5174|5176|5174|5182|5180|5173|5172|24357
1650881700000|2022-04-25 10:15:00|5175|5173|5174|5172|5180|5178|5168|5166|21601
1650882000000|2022-04-25 10:20:00|5175|5173|5162|5160|5177|5176|5161|5160|28859
1650882300000|2022-04-25 10:25:00|5161|5161|5156|5155|5163|5161|5153|5152|35996
1650882600000|2022-04-25 10:30:00|5157|5154|5146|5145|5161|5160|5145|5144|64338
1650882900000|2022-04-25 10:35:00|5147|5144|5147|5145|5152|5151|5144|5143|25839
1650883200000|2022-04-25 10:40:00|5146|5146|5143|5142|5150|5149|5141|5140|13053
1650883500000|2022-04-25 10:45:00|5144|5143|5158|5156|5158|5156|5143|5142|34931
1650883800000|2022-04-25 10:50:00|5157|5155|5156|5155|5162|5161|5153|5151|29472
1650884100000|2022-04-25 10:55:00|5155|5154|5158|5156|5160|5159|5152|5151|28984
1650884400000|2022-04-25 11:00:00|5157|5159|5166|5164|5168|5167|5157|5159|13944
1650884700000|2022-04-25 11:05:00|5165|5165|5164|5163|5168|5166|5163|5161|11509
1650885000000|2022-04-25 11:10:00|5165|5164|5164|5162|5168|5167|5162|5160|5503
1650885300000|2022-04-25 11:15:00|5163|5163|5164|5163|5168|5167|5163|5161|14591
1650885600000|2022-04-25 11:20:00|5165|5165|5190|5188|5207|5205|5161|5160|122279
1650885900000|2022-04-25 11:25:00|5191|5189|5184|5182|5193|5192|5181|5179|13968
1650886200000|2022-04-25 11:30:00|5183|5183|5192|5191|5196|5194|5183|5182|10105
1650886500000|2022-04-25 11:35:00|5193|5192|5214|5212|5214|5212|5193|5192|32477
1650886800000|2022-04-25 11:40:00|5215|5213|5209|5208|5216|5215|5202|5200|32536
1650887100000|2022-04-25 11:45:00|5208|5207|5209|5207|5216|5214|5206|5205|10046
1650887400000|2022-04-25 11:50:00|5210|5208|5220|5219|5223|5221|5210|5208|12652
1650887700000|2022-04-25 11:55:00|5221|5220|5219|5217|5222|5220|5211|5210|5823
1650888000000|2022-04-25 12:00:00|5220|5218|5213|5211|5220|5219|5210|5208|12675
1650888300000|2022-04-25 12:05:00|5212|5212|5213|5211|5220|5219|5212|5210|20881
1650888600000|2022-04-25 12:10:00|5212|5212|5215|5213|5217|5215|5211|5210|12677
1650888900000|2022-04-25 12:15:00|5214|5214|5216|5215|5218|5217|5207|5206|13129
1650889200000|2022-04-25 12:20:00|5217|5214|5221|5220|5222|5221|5214|5213|10892
1650889500000|2022-04-25 12:25:00|5222|5221|5222|5220|5226|5224|5218|5216|15463
1650889800000|2022-04-25 12:30:00|5223|5221|5223|5221|5226|5224|5221|5219|12555
1650890100000|2022-04-25 12:35:00|5224|5222|5224|5222|5228|5227|5222|5221|15784
1650890400000|2022-04-25 12:40:00|5223|5223|5230|5229|5233|5232|5223|5223|17727
1650890700000|2022-04-25 12:45:00|5231|5228|5227|5225|5231|5229|5225|5224|14898
1650891000000|2022-04-25 12:50:00|5226|5226|5225|5224|5228|5226|5217|5216|18109
1650891300000|2022-04-25 12:55:00|5226|5225|5228|5226|5232|5231|5226|5225|20376
1650891600000|2022-04-25 13:00:00|5227|5225|5216|5215|5228|5227|5216|5215|31354
1650891900000|2022-04-25 13:05:00|5215|5214|5223|5221|5225|5224|5211|5209|18189
1650892200000|2022-04-25 13:10:00|5222|5222|5223|5222|5224|5223|5218|5216|10496
1650892500000|2022-04-25 13:15:00|5224|5223|5224|5223|5226|5224|5219|5218|9609
1650892800000|2022-04-25 13:20:00|5225|5222|5222|5220|5227|5226|5221|5220|17219
1650893100000|2022-04-25 13:25:00|5221|5221|5213|5211|5223|5222|5211|5210|18430
1650893400000|2022-04-25 13:30:00|5212|5212|5198|5196|5213|5212|5193|5192|44572
1650893700000|2022-04-25 13:35:00|5199|5197|5207|5206|5212|5210|5198|5197|13223
1650894000000|2022-04-25 13:40:00|5206|5205|5195|5193|5211|5210|5194|5193|22475
1650894300000|2022-04-25 13:45:00|5194|5192|5191|5189|5195|5194|5184|5182|34438
1650894600000|2022-04-25 13:50:00|5199|5197|5192|5190|5207|5205|5191|5189|20746
1650894900000|2022-04-25 13:55:00|5191|5191|5183|5182|5201|5200|5182|5181|29850
1650895200000|2022-04-25 14:00:00|5184|5183|5181|5179|5189|5188|5178|5176|25189
1650895500000|2022-04-25 14:05:00|5180|5180|5188|5186|5197|5195|5176|5175|23530
1650895800000|2022-04-25 14:10:00|5187|5185|5180|5178|5192|5190|5176|5175|26940
1650896100000|2022-04-25 14:15:00|5181|5180|5189|5187|5189|5188|5178|5177|27228
1650896400000|2022-04-25 14:20:00|5188|5188|5194|5192|5194|5193|5177|5175|23157
1650896700000|2022-04-25 14:25:00|5195|5193|5181|5180|5196|5195|5181|5180|21469
1650897000000|2022-04-25 14:30:00|5182|5181|5190|5189|5194|5192|5181|5181|23341
1650897300000|2022-04-25 14:35:00|5191|5188|5194|5192|5195|5193|5184|5183|69118
1650897600000|2022-04-25 14:40:00|5193|5191|5194|5192|5196|5195|5188|5187|64382
1650897900000|2022-04-25 14:45:00|5193|5193|5194|5192|5198|5196|5189|5188|32051
1650898200000|2022-04-25 14:50:00|5193|5193|5192|5191|5194|5193|5189|5188|61240
1650898500000|2022-04-25 14:55:00|5193|5192|5190|5189|5195|5194|5189|5188|108758
1650898800000|2022-04-25 15:00:00|5191|5188|5189|5187|5194|5193|5184|5182|74770
1650899100000|2022-04-25 15:05:00|5192|5188|5188|5186|5192|5191|5185|5183|35298
1650899400000|2022-04-25 15:10:00|5187|5187|5194|5193|5204|5203|5186|5185|54775
1650899700000|2022-04-25 15:15:00|5195|5192|5196|5195|5196|5195|5190|5189|36643
1650900000000|2022-04-25 15:20:00|5197|5196|5199|5198|5204|5203|5197|5196|42702
1650900300000|2022-04-25 15:25:00|5200|5199|5178|5176|5203|5201|5172|5170|213983
1650956400000|2022-04-26 07:00:00|5257|5252|5224|5220|5260|5256|5222|5220|65803
1650956700000|2022-04-26 07:05:00|5223|5221|5236|5233|5250|5247|5222|5220|73266
1650957000000|2022-04-26 07:10:00|5235|5234|5207|5205|5236|5234|5206|5205|40341
1650957300000|2022-04-26 07:15:00|5206|5204|5212|5210|5214|5211|5197|5195|42030
1650957600000|2022-04-26 07:20:00|5211|5209|5210|5208|5215|5212|5196|5193|32848
1650957900000|2022-04-26 07:25:00|5211|5209|5215|5213|5218|5216|5205|5204|21781
1650958200000|2022-04-26 07:30:00|5214|5212|5226|5224|5227|5226|5211|5210|14743
1650958500000|2022-04-26 07:35:00|5225|5223|5228|5226|5238|5236|5222|5219|43418
1650958800000|2022-04-26 07:40:00|5229|5227|5231|5229|5240|5238|5228|5226|31996
1650959100000|2022-04-26 07:45:00|5230|5230|5246|5245|5246|5245|5230|5229|35242
1650959400000|2022-04-26 07:50:00|5247|5246|5247|5245|5254|5252|5246|5245|25337
1650959700000|2022-04-26 07:55:00|5248|5246|5231|5229|5252|5250|5230|5228|42200
1650960000000|2022-04-26 08:00:00|5230|5228|5212|5211|5235|5233|5210|5209|36290
1650960300000|2022-04-26 08:05:00|5213|5210|5192|5190|5213|5211|5191|5190|43791
1650960600000|2022-04-26 08:10:00|5191|5191|5196|5194|5199|5197|5183|5181|31827
1650960900000|2022-04-26 08:15:00|5195|5195|5213|5211|5215|5212|5195|5195|22916
1650961200000|2022-04-26 08:20:00|5214|5212|5219|5217|5221|5218|5212|5210|14673
1650961500000|2022-04-26 08:25:00|5218|5216|5210|5208|5219|5217|5202|5201|24609
1650961800000|2022-04-26 08:30:00|5209|5207|5206|5204|5210|5208|5200|5198|14649
1650962100000|2022-04-26 08:35:00|5207|5205|5205|5203|5210|5208|5200|5198|20441
1650962400000|2022-04-26 08:40:00|5206|5204|5211|5209|5214|5212|5204|5203|13981
1650962700000|2022-04-26 08:45:00|5210|5208|5211|5210|5215|5213|5209|5208|15027
1650963000000|2022-04-26 08:50:00|5212|5211|5210|5208|5218|5217|5208|5206|13821
1650963300000|2022-04-26 08:55:00|5211|5209|5213|5211|5218|5216|5210|5208|9648
1650963600000|2022-04-26 09:00:00|5214|5212|5210|5209|5216|5214|5209|5208|14937
1650963900000|2022-04-26 09:05:00|5209|5208|5211|5209|5217|5215|5206|5205|15563
1650964200000|2022-04-26 09:10:00|5212|5210|5210|5208|5216|5215|5208|5206|17481
1650964500000|2022-04-26 09:15:00|5209|5209|5210|5208|5213|5212|5207|5206|16743
1650964800000|2022-04-26 09:20:00|5211|5209|5209|5208|5211|5210|5201|5200|19749
1650965100000|2022-04-26 09:25:00|5210|5209|5214|5213|5218|5216|5209|5208|9483
1650965400000|2022-04-26 09:30:00|5213|5212|5223|5221|5225|5223|5212|5210|11015
1650965700000|2022-04-26 09:35:00|5222|5220|5229|5227|5230|5228|5222|5220|12268
1650966000000|2022-04-26 09:40:00|5228|5226|5223|5221|5228|5226|5221|5220|14059
1650966300000|2022-04-26 09:45:00|5224|5222|5220|5219|5224|5222|5219|5217|8934
1650966600000|2022-04-26 09:50:00|5219|5218|5215|5214|5220|5219|5214|5213|14829
1650966900000|2022-04-26 09:55:00|5214|5213|5219|5218|5221|5219|5214|5213|7226
1650967200000|2022-04-26 10:00:00|5218|5217|5219|5218|5225|5224|5217|5215|26380
1650967500000|2022-04-26 10:05:00|5218|5217|5218|5216|5223|5222|5216|5215|23441
1650967800000|2022-04-26 10:10:00|5219|5217|5227|5225|5228|5226|5216|5215|36627
1650968100000|2022-04-26 10:15:00|5226|5224|5225|5223|5226|5225|5217|5216|12482
1650968400000|2022-04-26 10:20:00|5224|5222|5220|5218|5226|5224|5220|5218|12997
1650968700000|2022-04-26 10:25:00|5221|5219|5210|5209|5222|5220|5207|5205|10907
1650969000000|2022-04-26 10:30:00|5209|5208|5217|5215|5220|5218|5209|5208|9983
1650969300000|2022-04-26 10:35:00|5218|5216|5221|5219|5224|5222|5216|5215|6148
1650969600000|2022-04-26 10:40:00|5220|5220|5218|5216|5225|5224|5217|5216|10900
1650969900000|2022-04-26 10:45:00|5219|5217|5221|5219|5224|5223|5218|5217|8391
1650970200000|2022-04-26 10:50:00|5220|5218|5226|5224|5228|5227|5220|5218|11529
1650970500000|2022-04-26 10:55:00|5225|5223|5218|5216|5230|5228|5217|5216|20167
1650970800000|2022-04-26 11:00:00|5217|5215|5212|5210|5217|5216|5208|5207|14392
1650971100000|2022-04-26 11:05:00|5211|5209|5215|5214|5216|5215|5206|5204|17960
1650971400000|2022-04-26 11:10:00|5216|5215|5216|5215|5219|5217|5213|5211|17873
1650971700000|2022-04-26 11:15:00|5217|5214|5224|5222|5224|5223|5213|5212|19536
1650972000000|2022-04-26 11:20:00|5223|5223|5226|5224|5227|5226|5218|5216|15167
1650972300000|2022-04-26 11:25:00|5225|5223|5230|5228|5233|5231|5224|5222|13673
1650972600000|2022-04-26 11:30:00|5229|5227|5225|5223|5230|5228|5225|5223|19954
1650972900000|2022-04-26 11:35:00|5226|5224|5217|5215|5226|5225|5216|5215|12583
1650973200000|2022-04-26 11:40:00|5216|5214|5217|5215|5218|5216|5214|5213|7000
1650973500000|2022-04-26 11:45:00|5218|5216|5225|5223|5225|5224|5216|5215|8128
1650973800000|2022-04-26 11:50:00|5226|5224|5222|5221|5226|5225|5219|5218|12442
1650974100000|2022-04-26 11:55:00|5221|5220|5223|5221|5225|5224|5218|5217|23189
1650974400000|2022-04-26 12:00:00|5224|5222|5225|5223|5230|5228|5222|5221|6201
1650974700000|2022-04-26 12:05:00|5226|5224|5233|5231|5235|5233|5225|5224|14845
1650975000000|2022-04-26 12:10:00|5232|5232|5239|5237|5242|5240|5232|5231|7395
1650975300000|2022-04-26 12:15:00|5238|5238|5233|5232|5242|5241|5233|5231|14322
1650975600000|2022-04-26 12:20:00|5232|5231|5237|5235|5237|5236|5228|5226|16752
1650975900000|2022-04-26 12:25:00|5236|5234|5232|5231|5238|5237|5232|5230|18511
1650976200000|2022-04-26 12:30:00|5233|5232|5231|5230|5236|5234|5229|5228|9499
1650976500000|2022-04-26 12:35:00|5232|5231|5213|5211|5232|5231|5198|5196|95687
1650976800000|2022-04-26 12:40:00|5212|5210|5199|5198|5213|5211|5194|5192|55532
1650977100000|2022-04-26 12:45:00|5198|5197|5200|5198|5201|5199|5196|5194|30701
1650977400000|2022-04-26 12:50:00|5199|5197|5207|5205|5207|5206|5196|5195|35188
1650977700000|2022-04-26 12:55:00|5206|5204|5212|5210|5215|5213|5203|5202|16811
1650978000000|2022-04-26 13:00:00|5211|5209|5208|5206|5212|5210|5206|5204|14143
1650978300000|2022-04-26 13:05:00|5207|5205|5207|5205|5209|5207|5204|5203|11309
1650978600000|2022-04-26 13:10:00|5208|5206|5201|5200|5208|5206|5199|5198|12544
1650978900000|2022-04-26 13:15:00|5200|5199|5205|5204|5205|5204|5199|5198|24492
1650979200000|2022-04-26 13:20:00|5206|5205|5200|5199|5206|5205|5200|5199|41735
1650979500000|2022-04-26 13:25:00|5199|5198|5209|5207|5211|5209|5199|5198|13705
1650979800000|2022-04-26 13:30:00|5210|5208|5206|5204|5212|5210|5203|5201|16861
1650980100000|2022-04-26 13:35:00|5205|5203|5208|5206|5213|5212|5204|5203|16749
1650980400000|2022-04-26 13:40:00|5207|5205|5197|5195|5209|5208|5191|5190|23454
1650980700000|2022-04-26 13:45:00|5196|5196|5194|5192|5201|5199|5186|5185|50654
1650981000000|2022-04-26 13:50:00|5193|5191|5195|5194|5199|5197|5190|5188|18368
1650981300000|2022-04-26 13:55:00|5196|5195|5198|5196|5203|5201|5195|5194|23116
1650981600000|2022-04-26 14:00:00|5199|5197|5203|5201|5205|5204|5189|5187|32190
1650981900000|2022-04-26 14:05:00|5202|5200|5213|5211|5218|5216|5201|5199|38706
1650982200000|2022-04-26 14:10:00|5212|5210|5205|5204|5215|5213|5205|5203|20515
1650982500000|2022-04-26 14:15:00|5204|5203|5199|5198|5205|5204|5195|5193|23503
1650982800000|2022-04-26 14:20:00|5198|5197|5196|5194|5201|5200|5190|5189|25976
1650983100000|2022-04-26 14:25:00|5195|5193|5199|5198|5199|5198|5190|5189|26334
1650983400000|2022-04-26 14:30:00|5200|5197|5186|5184|5200|5198|5184|5183|38289
1650983700000|2022-04-26 14:35:00|5185|5185|5171|5170|5188|5187|5171|5170|235422
1650984000000|2022-04-26 14:40:00|5172|5171|5135|5133|5174|5173|5131|5130|524357
1650984300000|2022-04-26 14:45:00|5134|5132|5121|5119|5145|5144|5118|5117|163148
1650984600000|2022-04-26 14:50:00|5120|5120|5122|5120|5142|5140|5117|5116|116345
1650984900000|2022-04-26 14:55:00|5121|5119|5109|5107|5122|5121|5107|5106|127107
1650985200000|2022-04-26 15:00:00|5108|5108|5084|5083|5117|5116|5084|5082|302048
1650985500000|2022-04-26 15:05:00|5085|5084|5064|5063|5095|5093|5064|5062|192067
1650985800000|2022-04-26 15:10:00|5065|5062|5080|5078|5086|5084|5057|5056|149578
1650986100000|2022-04-26 15:15:00|5079|5077|5068|5066|5080|5079|5065|5064|78256
1650986400000|2022-04-26 15:20:00|5069|5067|5064|5062|5075|5073|5060|5059|108779
1650986700000|2022-04-26 15:25:00|5065|5063|5061|5059|5073|5072|5059|5057|102974
1651042800000|2022-04-27 07:00:00|5061|5056|5010|5007|5063|5060|4995.5|4993|370810
1651043100000|2022-04-27 07:05:00|5009|5006|5007|5005|5022|5019|4991|4988.5|97963
1651043400000|2022-04-27 07:10:00|5006|5004|4980.5|4980|5021|5018|4978.5|4977|129224
1651043700000|2022-04-27 07:15:00|4981.5|4980.5|4963.5|4961.5|4986.5|4985|4960|4957.5|122077
1651044000000|2022-04-27 07:20:00|4963|4961|4944.5|4942.5|4971|4969|4943|4942|122626
1651044300000|2022-04-27 07:25:00|4944|4943|4916|4914.5|4948.5|4947|4912.5|4911|131974
1651044600000|2022-04-27 07:30:00|4915.5|4915|4918.5|4917.5|4918.5|4918|4899.5|4899|271622
1651044900000|2022-04-27 07:35:00|4918|4917|4937.5|4936|4937.5|4936|4915|4914|99054
1651045200000|2022-04-27 07:40:00|4938|4936.5|4947|4945.5|4950.5|4949|4934.5|4934|107569
1651045500000|2022-04-27 07:45:00|4946.5|4945|4959.5|4958.5|4959.5|4959|4937|4936.5|72566
1651045800000|2022-04-27 07:50:00|4959|4958|4986|4985|4990|4987.5|4956.5|4955.5|112234
1651046100000|2022-04-27 07:55:00|4986.5|4985.5|5001|4999|5004|5002|4982.5|4981|73707
1651046400000|2022-04-27 08:00:00|5000|4999.5|4977|4976|5002|5001|4973|4971.5|77929
1651046700000|2022-04-27 08:05:00|4977.5|4976.5|4989|4987.5|4994|4992.5|4974|4972.5|51837
1651047000000|2022-04-27 08:10:00|4989.5|4988|5004|5003|5008|5006|4989|4987.5|94081
1651047300000|2022-04-27 08:15:00|5005|5002|5047|5045|5050|5048|5003|5002|70422
1651047600000|2022-04-27 08:20:00|5048|5046|5045|5043|5050|5049|5032|5030|47019
1651047900000|2022-04-27 08:25:00|5046|5044|5034|5031|5049|5047|5029|5027|45875
1651048200000|2022-04-27 08:30:00|5035|5032|5028|5025|5045|5043|5027|5025|44508
1651048500000|2022-04-27 08:35:00|5027|5026|5043|5041|5043|5041|5020|5019|49227
1651048800000|2022-04-27 08:40:00|5044|5042|5042|5040|5045|5043|5033|5032|35526
1651049100000|2022-04-27 08:45:00|5041|5039|5023|5022|5041|5039|5018|5016|77403
1651049400000|2022-04-27 08:50:00|5022|5021|5031|5029|5036|5034|5016|5015|25458
1651049700000|2022-04-27 08:55:00|5032|5030|5042|5040|5053|5052|5031|5029|31886
1651050000000|2022-04-27 09:00:00|5041|5039|5055|5053|5066|5065|5040|5038|87862
1651050300000|2022-04-27 09:05:00|5056|5054|5036|5034|5057|5054|5036|5033|42905
1651050600000|2022-04-27 09:10:00|5035|5033|5046|5044|5052|5050|5035|5033|49758
1651050900000|2022-04-27 09:15:00|5045|5045|5031|5029|5047|5045|5029|5028|27694
1651051200000|2022-04-27 09:20:00|5032|5030|5037|5035|5038|5037|5027|5025|15637
1651051500000|2022-04-27 09:25:00|5038|5036|5036|5034|5043|5041|5033|5031|31935
1651051800000|2022-04-27 09:30:00|5035|5033|5030|5029|5041|5039|5029|5027|33074
1651052100000|2022-04-27 09:35:00|5031|5030|5048|5046|5049|5047|5030|5029|46366
1651052400000|2022-04-27 09:40:00|5047|5045|5046|5045|5049|5047|5044|5042|12495
1651052700000|2022-04-27 09:45:00|5045|5044|5053|5051|5053|5052|5040|5039|59471
1651053000000|2022-04-27 09:50:00|5054|5052|5070|5068|5073|5071|5054|5052|48840
1651053300000|2022-04-27 09:55:00|5071|5069|5083|5081|5085|5083|5071|5068|46797
1651053600000|2022-04-27 10:00:00|5084|5082|5091|5089|5098|5095|5082|5080|28517
1651053900000|2022-04-27 10:05:00|5090|5088|5082|5080|5090|5088|5082|5080|22666
1651054200000|2022-04-27 10:10:00|5081|5079|5069|5067|5081|5080|5068|5066|22894
1651054500000|2022-04-27 10:15:00|5070|5068|5067|5065|5079|5077|5067|5065|57644
1651054800000|2022-04-27 10:20:00|5066|5066|5077|5075|5079|5077|5064|5063|64867
1651055100000|2022-04-27 10:25:00|5076|5074|5069|5068|5076|5075|5065|5063|22101
1651055400000|2022-04-27 10:30:00|5068|5067|5064|5063|5069|5067|5061|5059|26046
1651055700000|2022-04-27 10:35:00|5065|5062|5059|5057|5065|5062|5051|5050|20762
1651056000000|2022-04-27 10:40:00|5060|5058|5054|5053|5065|5063|5054|5053|18785
1651056300000|2022-04-27 10:45:00|5053|5052|5048|5046|5069|5068|5033|5031|118658
1651056600000|2022-04-27 10:50:00|5049|5047|5054|5052|5058|5056|5046|5044|33044
1651056900000|2022-04-27 10:55:00|5053|5051|5046|5044|5055|5053|5039|5037|37455
1651057200000|2022-04-27 11:00:00|5047|5045|5038|5036|5048|5046|5033|5032|25422
1651057500000|2022-04-27 11:05:00|5039|5037|5036|5034|5039|5037|5030|5028|28734
1651057800000|2022-04-27 11:10:00|5035|5033|5036|5034|5041|5039|5030|5029|39346
1651058100000|2022-04-27 11:15:00|5037|5035|5041|5039|5049|5048|5034|5033|60290
1651058400000|2022-04-27 11:20:00|5042|5040|5035|5033|5045|5043|5028|5026|43218
1651058700000|2022-04-27 11:25:00|5036|5034|5014|5012|5037|5035|5014|5012|57156
1651059000000|2022-04-27 11:30:00|5012|5011|5015|5013|5019|5017|5008|5006|47667
1651059300000|2022-04-27 11:35:00|5014|5012|5022|5020|5022|5020|5013|5011|28808
1651059600000|2022-04-27 11:40:00|5021|5019|5030|5028|5032|5030|5021|5019|12138
1651059900000|2022-04-27 11:45:00|5029|5027|5033|5031|5040|5038|5029|5027|10509
1651060200000|2022-04-27 11:50:00|5032|5032|5025|5023|5032|5032|5023|5021|6085
1651060500000|2022-04-27 11:55:00|5024|5022|5023|5021|5029|5027|5017|5015|20015
1651060800000|2022-04-27 12:00:00|5022|5020|5030|5028|5031|5030|5016|5015|12695
1651061100000|2022-04-27 12:05:00|5031|5029|5047|5045|5047|5045|5027|5025|24041
1651061400000|2022-04-27 12:10:00|5048|5046|5050|5048|5051|5049|5040|5038|9127
1651061700000|2022-04-27 12:15:00|5049|5047|5044|5042|5053|5052|5043|5041|14466
1651062000000|2022-04-27 12:20:00|5045|5043|5045|5044|5051|5050|5044|5042|10309
1651062300000|2022-04-27 12:25:00|5044|5043|5040|5039|5046|5045|5040|5038|16409
1651062600000|2022-04-27 12:30:00|5041|5040|5032|5030|5042|5041|5027|5026|20811
1651062900000|2022-04-27 12:35:00|5031|5031|5039|5038|5040|5038|5030|5029|15931
1651063200000|2022-04-27 12:40:00|5038|5037|5028|5026|5038|5038|5027|5026|14115
1651063500000|2022-04-27 12:45:00|5027|5025|5027|5025|5030|5028|5023|5021|17169
1651063800000|2022-04-27 12:50:00|5028|5026|5026|5024|5031|5030|5024|5023|8958
1651064100000|2022-04-27 12:55:00|5025|5025|5036|5034|5037|5035|5025|5024|9457
1651064400000|2022-04-27 13:00:00|5035|5035|5037|5036|5040|5039|5035|5034|10180
1651064700000|2022-04-27 13:05:00|5038|5035|5029|5027|5038|5035|5027|5025|22794
1651065000000|2022-04-27 13:10:00|5030|5028|5035|5033|5038|5036|5026|5025|19629
1651065300000|2022-04-27 13:15:00|5034|5032|5032|5031|5038|5036|5029|5027|4850
1651065600000|2022-04-27 13:20:00|5033|5032|5033|5032|5037|5035|5030|5029|13392
1651065900000|2022-04-27 13:25:00|5034|5033|5030|5029|5036|5035|5030|5028|12520
1651066200000|2022-04-27 13:30:00|5029|5028|5036|5035|5046|5045|5029|5028|49446
1651066500000|2022-04-27 13:35:00|5037|5036|5041|5039|5051|5049|5031|5030|55611
1651066800000|2022-04-27 13:40:00|5042|5040|5067|5065|5070|5068|5041|5040|41869
1651067100000|2022-04-27 13:45:00|5068|5066|5056|5054|5072|5070|5054|5052|22601
1651067400000|2022-04-27 13:50:00|5057|5055|5036|5034|5061|5059|5033|5031|38437
1651067700000|2022-04-27 13:55:00|5037|5035|5032|5030|5039|5037|5025|5023|38052
1651068000000|2022-04-27 14:00:00|5031|5029|5016|5014|5037|5035|5014|5012|64768
1651068300000|2022-04-27 14:05:00|5017|5015|5020|5018|5024|5023|5013|5011|50835
1651068600000|2022-04-27 14:10:00|5019|5017|5006|5004|5021|5019|5004|5000|83767
1651068900000|2022-04-27 14:15:00|5005|5003|4995|4993.5|5006|5005|4993.5|4992|119781
1651069200000|2022-04-27 14:20:00|4994.5|4993|5003|5002|5010|5009|4992|4991.5|76226
1651069500000|2022-04-27 14:25:00|5002|5001|4993|4992|5008|5007|4993|4992|81312
1651069800000|2022-04-27 14:30:00|4993.5|4992.5|5002|5000|5003|5001|4986|4985.5|68981
1651070100000|2022-04-27 14:35:00|5003|5001|5009|5008|5012|5011|4999.5|4998.5|29815
1651070400000|2022-04-27 14:40:00|5008|5007|5012|5011|5013|5011|5007|5006|17991
1651070700000|2022-04-27 14:45:00|5013|5010|5022|5020|5022|5021|5009|5008|29334
1651071000000|2022-04-27 14:50:00|5023|5021|5018|5017|5028|5026|5017|5016|39385
1651071300000|2022-04-27 14:55:00|5017|5016|5021|5020|5024|5023|5016|5015|29698
1651071600000|2022-04-27 15:00:00|5020|5019|5020|5018|5029|5027|5017|5016|48003
1651071900000|2022-04-27 15:05:00|5021|5019|5012|5010|5024|5023|5011|5010|28094
1651072200000|2022-04-27 15:10:00|5011|5011|5014|5013|5024|5022|5008|5007|54198
1651072500000|2022-04-27 15:15:00|5015|5014|5018|5016|5022|5021|5011|5010|42011
1651072800000|2022-04-27 15:20:00|5017|5017|5022|5021|5024|5023|5009|5008|68719
1651073100000|2022-04-27 15:25:00|5021|5020|5032|5030|5032|5030|5020|5019|63942
1651129200000|2022-04-28 07:00:00|5113|5101|5142|5138|5142|5140|5093|5090|120331
1651129500000|2022-04-28 07:05:00|5141|5137|5099|5097|5145|5141|5092|5090|62440
1651129800000|2022-04-28 07:10:00|5100|5098|5134|5131|5150|5147|5093|5090|58121
1651130100000|2022-04-28 07:15:00|5133|5132|5132|5130|5139|5136|5125|5122|46377
1651130400000|2022-04-28 07:20:00|5133|5131|5159|5158|5159|5158|5124|5122|66757
1651130700000|2022-04-28 07:25:00|5158|5157|5146|5143|5161|5159|5138|5136|58647
1651131000000|2022-04-28 07:30:00|5145|5144|5171|5169|5172|5170|5145|5143|80330
1651131300000|2022-04-28 07:35:00|5172|5170|5185|5183|5199|5197|5171|5170|76996
1651131600000|2022-04-28 07:40:00|5184|5182|5175|5172|5184|5182|5167|5165|73189
1651131900000|2022-04-28 07:45:00|5174|5173|5176|5174|5176|5175|5164|5162|36423
1651132200000|2022-04-28 07:50:00|5175|5173|5166|5164|5179|5177|5163|5161|17907
1651132500000|2022-04-28 07:55:00|5167|5165|5155|5153|5167|5165|5152|5151|17789
1651132800000|2022-04-28 08:00:00|5154|5152|5156|5155|5162|5160|5152|5151|28545
1651133100000|2022-04-28 08:05:00|5157|5156|5159|5157|5164|5162|5154|5152|39863
1651133400000|2022-04-28 08:10:00|5160|5158|5157|5155|5161|5159|5148|5147|19897
1651133700000|2022-04-28 08:15:00|5156|5154|5158|5157|5160|5158|5153|5151|14649
1651134000000|2022-04-28 08:20:00|5159|5158|5159|5157|5162|5160|5153|5152|28428
1651134300000|2022-04-28 08:25:00|5158|5156|5151|5150|5161|5160|5151|5150|26209
1651134600000|2022-04-28 08:30:00|5150|5149|5162|5161|5162|5161|5148|5146|17329
1651134900000|2022-04-28 08:35:00|5161|5160|5158|5157|5162|5161|5155|5154|36382
1651135200000|2022-04-28 08:40:00|5157|5156|5154|5152|5162|5161|5153|5152|28374
1651135500000|2022-04-28 08:45:00|5155|5153|5159|5157|5161|5160|5154|5152|21288
1651135800000|2022-04-28 08:50:00|5158|5156|5175|5173|5175|5174|5156|5155|38129
1651136100000|2022-04-28 08:55:00|5174|5172|5184|5182|5184|5182|5166|5165|34713
1651136400000|2022-04-28 09:00:00|5185|5183|5185|5183|5187|5186|5182|5180|15850
1651136700000|2022-04-28 09:05:00|5186|5182|5169|5168|5186|5183|5168|5166|51749
1651137000000|2022-04-28 09:10:00|5168|5167|5160|5158|5168|5167|5158|5156|26073
1651137300000|2022-04-28 09:15:00|5159|5157|5154|5152|5159|5157|5151|5149|12064
1651137600000|2022-04-28 09:20:00|5153|5151|5151|5149|5155|5153|5145|5143|64351
1651137900000|2022-04-28 09:25:00|5152|5150|5149|5147|5152|5151|5144|5142|15026
1651138200000|2022-04-28 09:30:00|5148|5146|5163|5161|5164|5162|5147|5145|33608
1651138500000|2022-04-28 09:35:00|5164|5162|5175|5173|5176|5175|5162|5161|19477
1651138800000|2022-04-28 09:40:00|5174|5172|5167|5165|5182|5181|5166|5164|20410
1651139100000|2022-04-28 09:45:00|5168|5166|5167|5165|5174|5172|5162|5161|77083
1651139400000|2022-04-28 09:50:00|5166|5164|5161|5159|5169|5167|5155|5153|26328
1651139700000|2022-04-28 09:55:00|5160|5158|5144|5143|5160|5158|5142|5140|17656
1651140000000|2022-04-28 10:00:00|5145|5144|5139|5138|5149|5148|5138|5136|18190
1651140300000|2022-04-28 10:05:00|5138|5137|5139|5137|5148|5147|5137|5135|29572
1651140600000|2022-04-28 10:10:00|5138|5136|5136|5135|5143|5142|5134|5133|29714
1651140900000|2022-04-28 10:15:00|5137|5134|5112|5111|5137|5134|5112|5110|32092
1651141200000|2022-04-28 10:20:00|5111|5110|5111|5110|5117|5115|5110|5109|37990
1651141500000|2022-04-28 10:25:00|5112|5109|5107|5105|5113|5111|5102|5101|30951
1651141800000|2022-04-28 10:30:00|5106|5104|5098|5096|5111|5109|5093|5091|114407
1651142100000|2022-04-28 10:35:00|5099|5097|5096|5094|5105|5104|5096|5094|30346
1651142400000|2022-04-28 10:40:00|5095|5095|5089|5088|5096|5095|5087|5085|12467
1651142700000|2022-04-28 10:45:00|5088|5087|5086|5084|5090|5088|5082|5080|29735
1651143000000|2022-04-28 10:50:00|5087|5085|5085|5084|5093|5091|5085|5083|14721
1651143300000|2022-04-28 10:55:00|5086|5085|5097|5096|5098|5097|5086|5084|29033
1651143600000|2022-04-28 11:00:00|5098|5089|5099|5098|5102|5100|5092|5089|37508
1651143900000|2022-04-28 11:05:00|5100|5097|5115|5113|5117|5115|5098|5096|35351
1651144200000|2022-04-28 11:10:00|5114|5112|5107|5105|5117|5116|5105|5104|21254
1651144500000|2022-04-28 11:15:00|5106|5104|5112|5111|5117|5115|5105|5104|25891
1651144800000|2022-04-28 11:20:00|5113|5112|5119|5117|5122|5121|5109|5108|25824
1651145100000|2022-04-28 11:25:00|5120|5118|5115|5113|5122|5120|5113|5111|15414
1651145400000|2022-04-28 11:30:00|5116|5114|5122|5120|5124|5122|5116|5114|16729
1651145700000|2022-04-28 11:35:00|5121|5119|5118|5116|5123|5121|5116|5115|11199
1651146000000|2022-04-28 11:40:00|5117|5115|5119|5117|5119|5118|5109|5108|25486
1651146300000|2022-04-28 11:45:00|5118|5118|5120|5118|5125|5123|5118|5117|9706
1651146600000|2022-04-28 11:50:00|5121|5119|5132|5130|5132|5130|5120|5119|48587
1651146900000|2022-04-28 11:55:00|5131|5131|5119|5117|5131|5131|5117|5116|15830
1651147200000|2022-04-28 12:00:00|5118|5116|5120|5118|5124|5122|5115|5113|22646
1651147500000|2022-04-28 12:05:00|5121|5119|5117|5115|5122|5120|5116|5114|23306
1651147800000|2022-04-28 12:10:00|5116|5114|5122|5121|5126|5124|5115|5113|19487
1651148100000|2022-04-28 12:15:00|5121|5120|5125|5123|5129|5127|5117|5115|28862
1651148400000|2022-04-28 12:20:00|5124|5122|5132|5131|5133|5131|5122|5120|16145
1651148700000|2022-04-28 12:25:00|5133|5132|5122|5121|5135|5133|5122|5120|24844
1651149000000|2022-04-28 12:30:00|5121|5120|5108|5106|5121|5121|5105|5103|37195
1651149300000|2022-04-28 12:35:00|5107|5107|5117|5115|5119|5117|5103|5102|30957
1651149600000|2022-04-28 12:40:00|5116|5116|5128|5126|5130|5128|5115|5114|12749
1651149900000|2022-04-28 12:45:00|5127|5125|5122|5120|5127|5125|5121|5120|9045
1651150200000|2022-04-28 12:50:00|5121|5121|5115|5113|5123|5121|5110|5108|21754
1651150500000|2022-04-28 12:55:00|5116|5114|5118|5116|5118|5116|5109|5107|10653
1651150800000|2022-04-28 13:00:00|5117|5115|5119|5117|5122|5120|5115|5113|26418
1651151100000|2022-04-28 13:05:00|5118|5116|5123|5121|5123|5121|5116|5115|13630
1651151400000|2022-04-28 13:10:00|5122|5120|5119|5118|5124|5122|5119|5117|10135
1651151700000|2022-04-28 13:15:00|5118|5117|5121|5120|5123|5122|5117|5116|33507
1651152000000|2022-04-28 13:20:00|5122|5121|5119|5117|5125|5124|5117|5116|20214
1651152300000|2022-04-28 13:25:00|5118|5118|5106|5104|5119|5118|5103|5102|28569
1651152600000|2022-04-28 13:30:00|5105|5103|5083|5081|5108|5106|5083|5081|69199
1651152900000|2022-04-28 13:35:00|5082|5080|5081|5079|5086|5084|5076|5075|38678
1651153200000|2022-04-28 13:40:00|5080|5078|5076|5074|5089|5088|5072|5071|42200
1651153500000|2022-04-28 13:45:00|5075|5075|5088|5086|5093|5092|5075|5074|45149
1651153800000|2022-04-28 13:50:00|5087|5085|5077|5075|5090|5089|5066|5065|44405
1651154100000|2022-04-28 13:55:00|5076|5074|5063|5061|5077|5074|5062|5060|32155
1651154400000|2022-04-28 14:00:00|5062|5060|5046|5044|5063|5061|5044|5043|63411
1651154700000|2022-04-28 14:05:00|5045|5045|5052|5051|5057|5056|5039|5037|40204
1651155000000|2022-04-28 14:10:00|5053|5052|5046|5044|5055|5054|5039|5038|33826
1651155300000|2022-04-28 14:15:00|5045|5045|5073|5071|5073|5072|5044|5042|57252
1651155600000|2022-04-28 14:20:00|5072|5070|5059|5057|5073|5072|5059|5057|22666
1651155900000|2022-04-28 14:25:00|5058|5056|5048|5047|5058|5057|5046|5045|57249
1651156200000|2022-04-28 14:30:00|5047|5046|5024|5022|5050|5049|5022|5021|88487
1651156500000|2022-04-28 14:35:00|5023|5021|5032|5030|5039|5037|5022|5020|55817
1651156800000|2022-04-28 14:40:00|5031|5029|5037|5036|5038|5036|5029|5028|45787
1651157100000|2022-04-28 14:45:00|5036|5035|5051|5049|5053|5051|5036|5035|69354
1651157400000|2022-04-28 14:50:00|5052|5050|5056|5055|5059|5057|5046|5044|34688
1651157700000|2022-04-28 14:55:00|5057|5056|5067|5066|5068|5067|5055|5054|36209
1651158000000|2022-04-28 15:00:00|5068|5067|5066|5065|5074|5072|5062|5060|27398
1651158300000|2022-04-28 15:05:00|5065|5064|5078|5077|5081|5079|5062|5061|41712
1651158600000|2022-04-28 15:10:00|5079|5078|5080|5078|5080|5079|5075|5074|34598
1651158900000|2022-04-28 15:15:00|5079|5079|5082|5081|5086|5084|5075|5073|31768
1651159200000|2022-04-28 15:20:00|5083|5082|5078|5077|5083|5082|5076|5075|40601
1651159500000|2022-04-28 15:25:00|5079|5078|5085|5083|5087|5086|5078|5077|64580
1651215600000|2022-04-29 07:00:00|5133|5130|5101|5098|5139|5136|5092|5090|104432
1651215900000|2022-04-29 07:05:00|5099|5097|5056|5053|5099|5097|5044|5040|164562
1651216200000|2022-04-29 07:10:00|5057|5054|5050|5047|5073|5071|5049|5045|60595
1651216500000|2022-04-29 07:15:00|5049|5046|5047|5045|5070|5067|5031|5027|36818
1651216800000|2022-04-29 07:20:00|5048|5046|5074|5072|5083|5080|5048|5046|48315
1651217100000|2022-04-29 07:25:00|5073|5071|5082|5080|5082|5080|5055|5052|73253
1651217400000|2022-04-29 07:30:00|5083|5079|5079|5076|5095|5093|5069|5068|48083
1651217700000|2022-04-29 07:35:00|5078|5077|5089|5087|5097|5095|5076|5074|43557
1651218000000|2022-04-29 07:40:00|5090|5088|5095|5093|5096|5093|5078|5077|48566
1651218300000|2022-04-29 07:45:00|5094|5092|5100|5098|5118|5116|5094|5092|48379
1651218600000|2022-04-29 07:50:00|5101|5099|5111|5109|5114|5112|5094|5092|32268
1651218900000|2022-04-29 07:55:00|5112|5110|5099|5097|5113|5110|5093|5090|27646
1651219200000|2022-04-29 08:00:00|5100|5098|5106|5104|5108|5105|5098|5096|12786
1651219500000|2022-04-29 08:05:00|5107|5105|5111|5109|5113|5112|5101|5100|19902
1651219800000|2022-04-29 08:10:00|5110|5108|5103|5101|5113|5111|5102|5101|18531
1651220100000|2022-04-29 08:15:00|5102|5102|5102|5100|5110|5107|5098|5096|22619
1651220400000|2022-04-29 08:20:00|5101|5099|5098|5096|5104|5102|5093|5091|16971
1651220700000|2022-04-29 08:25:00|5097|5095|5102|5100|5105|5103|5088|5086|23460
1651221000000|2022-04-29 08:30:00|5101|5101|5097|5095|5101|5101|5095|5093|18913
1651221300000|2022-04-29 08:35:00|5096|5094|5093|5092|5104|5102|5088|5087|36529
1651221600000|2022-04-29 08:40:00|5092|5091|5105|5104|5105|5104|5087|5086|33485
1651221900000|2022-04-29 08:45:00|5106|5103|5117|5115|5119|5117|5106|5103|35602
1651222200000|2022-04-29 08:50:00|5118|5116|5111|5110|5120|5118|5111|5110|30000
1651222500000|2022-04-29 08:55:00|5112|5109|5106|5105|5114|5112|5102|5101|21894
1651222800000|2022-04-29 09:00:00|5105|5104|5086|5084|5105|5104|5085|5083|48655
1651223100000|2022-04-29 09:05:00|5087|5085|5083|5082|5089|5087|5078|5076|29609
1651223400000|2022-04-29 09:10:00|5084|5083|5078|5076|5084|5083|5077|5076|16348
1651223700000|2022-04-29 09:15:00|5077|5075|5074|5073|5081|5080|5072|5071|37502
1651224000000|2022-04-29 09:20:00|5075|5074|5067|5066|5077|5075|5066|5064|19736
1651224300000|2022-04-29 09:25:00|5066|5065|5065|5064|5070|5068|5063|5062|21288
1651224600000|2022-04-29 09:30:00|5064|5063|5052|5051|5064|5063|5049|5048|79466
1651224900000|2022-04-29 09:35:00|5051|5050|5054|5053|5059|5058|5048|5046|23670
1651225200000|2022-04-29 09:40:00|5053|5052|5049|5047|5054|5053|5045|5044|20684
1651225500000|2022-04-29 09:45:00|5048|5046|5056|5054|5056|5055|5046|5045|26914
1651225800000|2022-04-29 09:50:00|5057|5055|5054|5053|5062|5061|5053|5052|42148
1651226100000|2022-04-29 09:55:00|5055|5054|5057|5056|5061|5060|5053|5052|72680
1651226400000|2022-04-29 10:00:00|5058|5057|5060|5058|5072|5070|5055|5054|37486
1651226700000|2022-04-29 10:05:00|5059|5057|5059|5057|5060|5059|5054|5053|23450
1651227000000|2022-04-29 10:10:00|5058|5056|5057|5056|5060|5058|5051|5050|13455
1651227300000|2022-04-29 10:15:00|5058|5055|5059|5057|5065|5064|5055|5053|32293
1651227600000|2022-04-29 10:20:00|5058|5056|5048|5046|5060|5058|5047|5046|14426
1651227900000|2022-04-29 10:25:00|5047|5047|5054|5052|5058|5056|5046|5045|19939
1651228200000|2022-04-29 10:30:00|5053|5051|5056|5055|5060|5059|5048|5047|14126
1651228500000|2022-04-29 10:35:00|5057|5054|5055|5053|5059|5057|5051|5050|11549
1651228800000|2022-04-29 10:40:00|5054|5052|5051|5050|5058|5057|5049|5047|33220
1651229100000|2022-04-29 10:45:00|5050|5049|5042|5040|5052|5051|5038|5037|35671
1651229400000|2022-04-29 10:50:00|5043|5041|5034|5032|5044|5043|5032|5030|29166
1651229700000|2022-04-29 10:55:00|5033|5031|5042|5040|5043|5041|5031|5030|19386
1651230000000|2022-04-29 11:00:00|5041|5041|5044|5042|5050|5049|5038|5036|65688
1651230300000|2022-04-29 11:05:00|5045|5043|5050|5048|5054|5053|5045|5043|12202
1651230600000|2022-04-29 11:10:00|5049|5047|5056|5054|5057|5055|5046|5044|21328
1651230900000|2022-04-29 11:15:00|5057|5055|5057|5055|5065|5063|5055|5053|4443
1651231200000|2022-04-29 11:20:00|5058|5056|5058|5056|5062|5060|5051|5049|20059
1651231500000|2022-04-29 11:25:00|5059|5057|5047|5045|5060|5058|5045|5044|16213
1651231800000|2022-04-29 11:30:00|5046|5044|5058|5056|5059|5057|5046|5044|25520
1651232100000|2022-04-29 11:35:00|5057|5057|5060|5058|5064|5063|5056|5054|18692
1651232400000|2022-04-29 11:40:00|5059|5057|5060|5059|5063|5062|5052|5050|13067
1651232700000|2022-04-29 11:45:00|5059|5058|5064|5062|5071|5069|5059|5058|16710
1651233000000|2022-04-29 11:50:00|5065|5063|5066|5065|5068|5066|5061|5060|11083
1651233300000|2022-04-29 11:55:00|5067|5066|5072|5070|5072|5071|5066|5066|21890
1651233600000|2022-04-29 12:00:00|5071|5069|5074|5073|5081|5079|5071|5069|34440
1651233900000|2022-04-29 12:05:00|5075|5074|5076|5075|5076|5075|5072|5070|13305
1651234200000|2022-04-29 12:10:00|5077|5076|5082|5080|5083|5082|5071|5070|12482
1651234500000|2022-04-29 12:15:00|5081|5079|5081|5079|5086|5084|5078|5077|19899
1651234800000|2022-04-29 12:20:00|5082|5080|5091|5089|5091|5089|5082|5080|21146
1651235100000|2022-04-29 12:25:00|5092|5090|5093|5091|5095|5093|5086|5084|12095
1651235400000|2022-04-29 12:30:00|5092|5090|5086|5085|5092|5090|5078|5077|38302
1651235700000|2022-04-29 12:35:00|5087|5086|5082|5081|5088|5086|5077|5075|18211
1651236000000|2022-04-29 12:40:00|5083|5080|5082|5081|5085|5083|5077|5075|13637
1651236300000|2022-04-29 12:45:00|5083|5080|5087|5086|5088|5086|5079|5078|13399
1651236600000|2022-04-29 12:50:00|5086|5085|5084|5082|5088|5087|5081|5080|13482
1651236900000|2022-04-29 12:55:00|5085|5083|5081|5079|5086|5085|5079|5077|15553
1651237200000|2022-04-29 13:00:00|5080|5080|5073|5071|5080|5080|5070|5068|15073
1651237500000|2022-04-29 13:05:00|5074|5072|5067|5065|5074|5072|5066|5065|7878
1651237800000|2022-04-29 13:10:00|5066|5064|5058|5057|5072|5070|5058|5056|62305
1651238100000|2022-04-29 13:15:00|5059|5058|5062|5060|5062|5061|5057|5056|28569
1651238400000|2022-04-29 13:20:00|5061|5059|5061|5059|5062|5061|5058|5056|13934
1651238700000|2022-04-29 13:25:00|5062|5060|5060|5059|5062|5060|5053|5052|29702
1651239000000|2022-04-29 13:30:00|5061|5058|5064|5062|5067|5063|5053|5051|52565
1651239300000|2022-04-29 13:35:00|5065|5063|5071|5069|5083|5081|5064|5063|52855
1651239600000|2022-04-29 13:40:00|5072|5070|5060|5058|5074|5073|5058|5056|37548
1651239900000|2022-04-29 13:45:00|5059|5059|5063|5062|5067|5065|5057|5055|36763
1651240200000|2022-04-29 13:50:00|5064|5063|5066|5064|5074|5073|5062|5061|45414
1651240500000|2022-04-29 13:55:00|5065|5065|5084|5082|5086|5085|5065|5064|43559
1651240800000|2022-04-29 14:00:00|5085|5083|5083|5081|5086|5084|5075|5073|46463
1651241100000|2022-04-29 14:05:00|5082|5082|5075|5074|5086|5085|5072|5071|40278
1651241400000|2022-04-29 14:10:00|5076|5075|5076|5074|5080|5078|5070|5068|55799
1651241700000|2022-04-29 14:15:00|5075|5073|5046|5044|5078|5077|5039|5037|126498
1651242000000|2022-04-29 14:20:00|5045|5043|5042|5040|5045|5043|5034|5032|75393
1651242300000|2022-04-29 14:25:00|5043|5041|5019|5017|5043|5041|5018|5017|66757
1651242600000|2022-04-29 14:30:00|5018|5016|5027|5025|5031|5030|5015|5013|36707
1651242900000|2022-04-29 14:35:00|5026|5026|5020|5018|5029|5027|5013|5012|56074
1651243200000|2022-04-29 14:40:00|5019|5017|5017|5015|5026|5024|5016|5015|32804
1651243500000|2022-04-29 14:45:00|5016|5016|5021|5019|5024|5023|5015|5014|57773
1651243800000|2022-04-29 14:50:00|5020|5020|5020|5019|5022|5021|5015|5014|54584
1651244100000|2022-04-29 14:55:00|5021|5018|5025|5023|5029|5027|5016|5015|79477
1651244400000|2022-04-29 15:00:00|5024|5022|5029|5027|5029|5027|5017|5016|47062
1651244700000|2022-04-29 15:05:00|5030|5028|5030|5028|5036|5034|5024|5022|36785
1651245000000|2022-04-29 15:10:00|5031|5029|5026|5025|5035|5033|5023|5022|45470
1651245300000|2022-04-29 15:15:00|5027|5024|5025|5024|5030|5029|5025|5024|37953
1651245600000|2022-04-29 15:20:00|5026|5025|5030|5029|5037|5035|5023|5022|93284
1651245900000|2022-04-29 15:25:00|5031|5030|5030|5028|5035|5033|5021|5020|62974
1651474800000|2022-05-02 07:00:00|4749.5|4742.5|4801.5|4798.5|4805.5|4801|4731.5|4730|241670
1651475100000|2022-05-02 07:05:00|4801|4798|4805|4803.5|4814|4812|4792.5|4790|130461
1651475400000|2022-05-02 07:10:00|4804.5|4802.5|4816.5|4814.5|4817.5|4815.5|4783|4781|159395
1651475700000|2022-05-02 07:15:00|4816|4814|4812|4810|4818.5|4817.5|4804.5|4803|109985
1651476000000|2022-05-02 07:20:00|4813|4810.5|4766|4764.5|4813.5|4812|4764.5|4764|156811
1651476300000|2022-05-02 07:25:00|4766.5|4765|4782|4779.5|4782.5|4780.5|4761.5|4760|81211
1651476600000|2022-05-02 07:30:00|4781.5|4780|4793|4791.5|4802.5|4801.5|4765.5|4765|106778
1651476900000|2022-05-02 07:35:00|4792.5|4791|4820|4818.5|4820|4819.5|4788.5|4787.5|91898
1651477200000|2022-05-02 07:40:00|4819.5|4818|4818|4816.5|4820|4818.5|4803.5|4801.5|89728
1651477500000|2022-05-02 07:45:00|4817.5|4816|4809.5|4808|4821|4820|4803|4801.5|76701
1651477800000|2022-05-02 07:50:00|4810|4808.5|4818.5|4817|4818.5|4817|4803.5|4802|52543
1651478100000|2022-05-02 07:55:00|4819|4817.5|4756.5|4753|4824.5|4824|4731|4730|226523
1651478400000|2022-05-02 08:00:00|4757|4752.5|4765.5|4764.5|4800|4797.5|4757|4752.5|200125
1651478700000|2022-05-02 08:05:00|4765|4764|4779.5|4778|4783|4781|4739|4737.5|147543
1651479000000|2022-05-02 08:10:00|4780.5|4778.5|4766|4765|4780.5|4779|4753|4752|105017
1651479300000|2022-05-02 08:15:00|4765.5|4764.5|4772|4770.5|4781.5|4780|4749.5|4747.5|53016
1651479600000|2022-05-02 08:20:00|4771.5|4770|4749.5|4748.5|4780.5|4779.5|4748.5|4747.5|74664
1651479900000|2022-05-02 08:25:00|4749|4749|4738|4737|4750.5|4750|4728.5|4728|115450
1651480200000|2022-05-02 08:30:00|4738.5|4737.5|4716|4715|4740|4738.5|4713|4712|94836
1651480500000|2022-05-02 08:35:00|4715.5|4714.5|4736|4735|4737.5|4736|4711.5|4711|89995
1651480800000|2022-05-02 08:40:00|4736.5|4735.5|4735|4734|4753|4752|4721.5|4720|69094
1651481100000|2022-05-02 08:45:00|4734.5|4733.5|4731|4729.5|4738|4736.5|4720.5|4719.5|51151
1651481400000|2022-05-02 08:50:00|4730.5|4730|4718|4717|4730.5|4730|4714|4713|62704
1651481700000|2022-05-02 08:55:00|4717.5|4716.5|4723.5|4722.5|4732|4730|4712.5|4712|43559
1651482000000|2022-05-02 09:00:00|4724|4723|4751|4749.5|4759|4757|4724|4723|35106
1651482300000|2022-05-02 09:05:00|4750.5|4750|4752.5|4751|4760.5|4759|4746.5|4746|31510
1651482600000|2022-05-02 09:10:00|4753|4750.5|4756|4755|4767.5|4766|4753|4750.5|46947
1651482900000|2022-05-02 09:15:00|4756.5|4754.5|4761.5|4760|4765.5|4764|4751.5|4750|29794
1651483200000|2022-05-02 09:20:00|4761|4759.5|4777.5|4775.5|4781|4780|4760|4759|55235
1651483500000|2022-05-02 09:25:00|4778|4776|4784.5|4782.5|4798.5|4797|4774.5|4773.5|36574
1651483800000|2022-05-02 09:30:00|4784|4782|4804|4802.5|4804.5|4803|4782|4780|25609
1651484100000|2022-05-02 09:35:00|4803.5|4803|4801|4799.5|4808|4807|4796|4794.5|52306
1651484400000|2022-05-02 09:40:00|4800.5|4799|4788|4787|4803|4801.5|4787.5|4787|32722
1651484700000|2022-05-02 09:45:00|4787.5|4787.5|4786|4784.5|4793|4791.5|4777.5|4776|39101
1651485000000|2022-05-02 09:50:00|4786.5|4785|4800.5|4799|4802.5|4800.5|4786.5|4785|23955
1651485300000|2022-05-02 09:55:00|4800|4799.5|4790.5|4789|4800|4799.5|4787.5|4786.5|23415
1651485600000|2022-05-02 10:00:00|4790|4789.5|4784.5|4783|4796|4794.5|4782|4780.5|66720
1651485900000|2022-05-02 10:05:00|4784|4782.5|4792.5|4790.5|4792.5|4791|4778|4776.5|29677
1651486200000|2022-05-02 10:10:00|4793|4791|4800.5|4799|4808.5|4807|4792|4790.5|51589
1651486500000|2022-05-02 10:15:00|4801|4799.5|4800.5|4799|4803|4802|4798|4797|36837
1651486800000|2022-05-02 10:20:00|4800|4798.5|4797|4796|4802|4801|4795|4793.5|25484
1651487100000|2022-05-02 10:25:00|4797.5|4795.5|4789.5|4789|4797.5|4795.5|4786|4785|21642
1651487400000|2022-05-02 10:30:00|4790|4789.5|4789|4787.5|4793|4791.5|4781|4780|62436
1651487700000|2022-05-02 10:35:00|4789.5|4788|4794.5|4793|4797|4796.5|4786.5|4785.5|22867
1651488000000|2022-05-02 10:40:00|4794|4792.5|4792.5|4791.5|4798.5|4797.5|4777|4776|73216
1651488300000|2022-05-02 10:45:00|4793|4792|4792|4790.5|4794.5|4793|4785.5|4784|27167
1651488600000|2022-05-02 10:50:00|4792.5|4791|4796.5|4795.5|4799.5|4798.5|4789.5|4788.5|18265
1651488900000|2022-05-02 10:55:00|4796|4795|4796|4795|4803.5|4802.5|4792.5|4791|19173
1651489200000|2022-05-02 11:00:00|4796.5|4799|4801|4799.5|4801|4800|4794|4792.5|28890
1651489500000|2022-05-02 11:05:00|4800.5|4800|4792.5|4791|4805|4804|4791.5|4790.5|27593
1651489800000|2022-05-02 11:10:00|4793|4791.5|4790|4788.5|4797|4795.5|4786.5|4785|26188
1651490100000|2022-05-02 11:15:00|4789.5|4789|4786|4785|4791|4790|4783|4782|25484
1651490400000|2022-05-02 11:20:00|4786.5|4785.5|4783|4781.5|4791|4789.5|4781|4780|34995
1651490700000|2022-05-02 11:25:00|4783.5|4782|4777.5|4776|4784.5|4783|4776|4775|17074
1651491000000|2022-05-02 11:30:00|4777|4775.5|4771.5|4770.5|4778.5|4777|4770.5|4770|17353
1651491300000|2022-05-02 11:35:00|4772|4771|4770.5|4769.5|4776|4774.5|4768.5|4767|17540
1651491600000|2022-05-02 11:40:00|4771|4768.5|4768.5|4767|4771|4770|4763|4762|37713
1651491900000|2022-05-02 11:45:00|4769|4767.5|4771|4769.5|4780.5|4779.5|4766.5|4765|46254
1651492200000|2022-05-02 11:50:00|4771.5|4770|4765.5|4764.5|4777|4775.5|4765|4764|23452
1651492500000|2022-05-02 11:55:00|4765|4764|4759|4758|4767|4765.5|4759|4758|25280
1651492800000|2022-05-02 12:00:00|4759.5|4758.5|4756|4755|4764|4762.5|4751|4750|33494
1651493100000|2022-05-02 12:05:00|4756.5|4754.5|4753.5|4752|4757.5|4756|4748.5|4748|32295
1651493400000|2022-05-02 12:10:00|4753|4752.5|4750.5|4749.5|4755.5|4754.5|4748.5|4747.5|26841
1651493700000|2022-05-02 12:15:00|4751|4750|4759.5|4759|4760|4759.5|4750.5|4749.5|21481
1651494000000|2022-05-02 12:20:00|4760|4758.5|4769|4768|4775|4773.5|4760|4758.5|43848
1651494300000|2022-05-02 12:25:00|4768.5|4767.5|4782|4781|4784|4782.5|4765|4764|28261
1651494600000|2022-05-02 12:30:00|4782.5|4781.5|4792.5|4791|4798.5|4797.5|4782.5|4781.5|24913
1651494900000|2022-05-02 12:35:00|4792|4791.5|4802.5|4801.5|4803.5|4802.5|4791.5|4790.5|20366
1651495200000|2022-05-02 12:40:00|4802|4801|4800|4798.5|4804.5|4803|4792.5|4791|49858
1651495500000|2022-05-02 12:45:00|4799.5|4798|4798|4796.5|4801.5|4800.5|4793|4791.5|49345
1651495800000|2022-05-02 12:50:00|4797.5|4796|4801.5|4800|4802|4800.5|4792.5|4792|42000
1651496100000|2022-05-02 12:55:00|4802|4800.5|4800|4798.5|4807|4805.5|4799|4798|33885
1651496400000|2022-05-02 13:00:00|4800.5|4799|4800.5|4799.5|4805|4803.5|4799.5|4798.5|29997
1651496700000|2022-05-02 13:05:00|4801|4800|4807|4806|4808|4807|4800.5|4799.5|45271
1651497000000|2022-05-02 13:10:00|4806.5|4806.5|4807.5|4806.5|4810|4809|4804|4802.5|31584
1651497300000|2022-05-02 13:15:00|4807|4807|4803|4802|4807|4807|4799.5|4798.5|22604
1651497600000|2022-05-02 13:20:00|4803.5|4802.5|4807|4806|4811|4810|4801.5|4800.5|31298
1651497900000|2022-05-02 13:25:00|4806.5|4805.5|4795.5|4794.5|4810.5|4809|4795.5|4794|36656
1651498200000|2022-05-02 13:30:00|4795|4794|4788|4786.5|4812|4811|4784.5|4783|75830
1651498500000|2022-05-02 13:35:00|4787.5|4787|4791.5|4790|4792.5|4791|4773|4772|48527
1651498800000|2022-05-02 13:40:00|4792|4790.5|4791.5|4789.5|4805.5|4804.5|4781|4779.5|47030
1651499100000|2022-05-02 13:45:00|4791|4790|4798.5|4797|4808.5|4807|4786|4785|43536
1651499400000|2022-05-02 13:50:00|4798|4796.5|4810.5|4809|4811.5|4810|4792.5|4791|66801
1651499700000|2022-05-02 13:55:00|4810|4808.5|4798|4796|4814|4813|4798|4796|38472
1651500000000|2022-05-02 14:00:00|4797.5|4795.5|4790|4788.5|4800|4798.5|4786|4785|73195
1651500300000|2022-05-02 14:05:00|4789.5|4788|4755|4753.5|4790|4788.5|4752.5|4751.5|64312
1651500600000|2022-05-02 14:10:00|4754.5|4753|4749.5|4748|4762.5|4762|4748|4747|72051
1651500900000|2022-05-02 14:15:00|4749|4748.5|4754|4753|4757.5|4756|4744|4743|53482
1651501200000|2022-05-02 14:20:00|4753.5|4752.5|4760.5|4759|4762|4761|4744|4743|57018
1651501500000|2022-05-02 14:25:00|4761|4759.5|4759|4758|4771.5|4770.5|4758.5|4757|47120
1651501800000|2022-05-02 14:30:00|4759.5|4758.5|4781|4780|4782.5|4781|4759|4758|52354
1651502100000|2022-05-02 14:35:00|4781.5|4780.5|4772.5|4771|4785|4783.5|4764|4763|55039
1651502400000|2022-05-02 14:40:00|4773|4771.5|4772|4771|4782.5|4781|4767|4765.5|34311
1651502700000|2022-05-02 14:45:00|4772.5|4770.5|4771|4770|4772.5|4771|4764|4763|48050
1651503000000|2022-05-02 14:50:00|4770.5|4770.5|4757|4756|4771|4770.5|4755.5|4754|50192
1651503300000|2022-05-02 14:55:00|4756.5|4755.5|4748|4747|4763.5|4762.5|4747.5|4746.5|51234
1651503600000|2022-05-02 15:00:00|4747.5|4746.5|4743|4742|4751.5|4750.5|4741|4740|57994
1651503900000|2022-05-02 15:05:00|4742.5|4742.5|4761|4760|4762.5|4761.5|4741|4740|50298
1651504200000|2022-05-02 15:10:00|4761.5|4760.5|4760|4759|4762|4761.5|4752|4751|43297
1651504500000|2022-05-02 15:15:00|4759.5|4759.5|4741.5|4740.5|4760|4759.5|4736.5|4735|81087
1651504800000|2022-05-02 15:20:00|4741|4740|4739.5|4739|4748.5|4747|4737|4735.5|63117
1651505100000|2022-05-02 15:25:00|4740|4739.5|4744.5|4741.5|4744.5|4742.5|4727|4726|114264
1651561200000|2022-05-03 07:00:00|4758.5|4755|4708.5|4706|4768|4765.5|4708.5|4706|170184
1651561500000|2022-05-03 07:05:00|4708|4705|4737.5|4735.5|4739.5|4737.5|4703|4702|72398
1651561800000|2022-05-03 07:10:00|4738|4736|4742|4739.5|4755|4752|4730|4729|51181
1651562100000|2022-05-03 07:15:00|4741.5|4740|4730.5|4729|4741.5|4740|4715|4712.5|36701
1651562400000|2022-05-03 07:20:00|4730|4728.5|4765.5|4764.5|4766|4765|4730|4728.5|48342
1651562700000|2022-05-03 07:25:00|4766|4765|4781.5|4780|4782.5|4781|4759.5|4757.5|39137
1651563000000|2022-05-03 07:30:00|4781|4779.5|4766.5|4765.5|4781|4780|4764.5|4763|28081
1651563300000|2022-05-03 07:35:00|4767|4766|4770.5|4769.5|4785.5|4784|4763.5|4762.5|49071
1651563600000|2022-05-03 07:40:00|4770|4769|4768.5|4767.5|4778|4777.5|4762.5|4761.5|45386
1651563900000|2022-05-03 07:45:00|4768|4767|4767|4766|4770.5|4769.5|4748|4746.5|40187
1651564200000|2022-05-03 07:50:00|4767.5|4766.5|4791.5|4790|4794|4792.5|4761|4760|48621
1651564500000|2022-05-03 07:55:00|4791|4789.5|4768|4767|4793|4791|4762.5|4761.5|43935
1651564800000|2022-05-03 08:00:00|4768.5|4767.5|4779.5|4778.5|4781|4780.5|4762|4761|27956
1651565100000|2022-05-03 08:05:00|4780|4779|4787.5|4786.5|4788|4787|4777|4776|32493
1651565400000|2022-05-03 08:10:00|4787|4786|4776.5|4775|4789|4788|4772.5|4771.5|46507
1651565700000|2022-05-03 08:15:00|4777|4775.5|4760|4758.5|4780.5|4779.5|4760|4758.5|23341
1651566000000|2022-05-03 08:20:00|4760.5|4759|4771.5|4770|4778.5|4777.5|4760.5|4759|20371
1651566300000|2022-05-03 08:25:00|4771|4769.5|4763.5|4762|4776.5|4775.5|4763|4762|22476
1651566600000|2022-05-03 08:30:00|4764|4762.5|4759.5|4758|4768|4766.5|4757.5|4757|24640
1651566900000|2022-05-03 08:35:00|4759|4757.5|4756.5|4755.5|4760.5|4759|4752.5|4751.5|29482
1651567200000|2022-05-03 08:40:00|4756|4755|4749|4748|4760|4758.5|4747|4746|45023
1651567500000|2022-05-03 08:45:00|4749.5|4748.5|4735|4734|4751|4750|4732.5|4731.5|49680
1651567800000|2022-05-03 08:50:00|4735.5|4734.5|4727|4726|4737|4735.5|4724|4723|41700
1651568100000|2022-05-03 08:55:00|4727.5|4725.5|4721|4720|4729.5|4728.5|4719|4717.5|42323
1651568400000|2022-05-03 09:00:00|4720.5|4719.5|4717|4716|4721|4720|4711.5|4711|48207
1651568700000|2022-05-03 09:05:00|4716.5|4715.5|4716|4715|4717|4715.5|4705.5|4705|33649
1651569000000|2022-05-03 09:10:00|4716.5|4715.5|4706|4705|4720.5|4720|4703|4702|46924
1651569300000|2022-05-03 09:15:00|4706.5|4705.5|4704|4702.5|4715|4714|4702|4701.5|42025
1651569600000|2022-05-03 09:20:00|4703.5|4702|4706.5|4705.5|4707.5|4706.5|4693|4692|159180
1651569900000|2022-05-03 09:25:00|4706|4706|4700.5|4699.5|4710|4708.5|4697.5|4696.5|49248
1651570200000|2022-05-03 09:30:00|4700|4699|4702|4701|4704|4703.5|4695.5|4695|37389
1651570500000|2022-05-03 09:35:00|4701.5|4701.5|4699.5|4699|4704.5|4704|4696|4695|29982
1651570800000|2022-05-03 09:40:00|4700|4699.5|4699.5|4698.5|4706.5|4705.5|4697.5|4697|36786
1651571100000|2022-05-03 09:45:00|4699|4699|4707.5|4706.5|4711.5|4710|4696|4695.5|38188
1651571400000|2022-05-03 09:50:00|4708|4707|4717|4716.5|4719.5|4719|4708|4707|25696
1651571700000|2022-05-03 09:55:00|4717.5|4717|4708|4707|4722|4721|4705.5|4705|49727
1651572000000|2022-05-03 10:00:00|4708.5|4707.5|4698|4697|4709.5|4709|4697|4696.5|44726
1651572300000|2022-05-03 10:05:00|4697.5|4696.5|4672|4670.5|4697.5|4697|4666|4665|224793
1651572600000|2022-05-03 10:10:00|4671.5|4671|4671.5|4670.5|4676|4675|4663.5|4662.5|58538
1651572900000|2022-05-03 10:15:00|4672|4671|4682|4681|4686|4685|4671.5|4670.5|64183
1651573200000|2022-05-03 10:20:00|4682.5|4681.5|4681.5|4680.5|4691|4689.5|4670.5|4669|58575
1651573500000|2022-05-03 10:25:00|4681|4680|4670|4668.5|4682.5|4681|4669|4668|49333
1651573800000|2022-05-03 10:30:00|4670.5|4668|4675|4674|4675|4674|4662|4660.5|37834
1651574100000|2022-05-03 10:35:00|4675.5|4674.5|4678.5|4677|4686.5|4686|4670|4668.5|31825
1651574400000|2022-05-03 10:40:00|4679|4677.5|4676.5|4675.5|4685.5|4684|4674.5|4674|27911
1651574700000|2022-05-03 10:45:00|4677|4675|4686|4685|4687|4686|4676|4674.5|23108
1651575000000|2022-05-03 10:50:00|4685.5|4684.5|4682|4680.5|4686|4685|4676|4675|27416
1651575300000|2022-05-03 10:55:00|4681.5|4681|4678|4676.5|4685.5|4684.5|4677.5|4676.5|37027
1651575600000|2022-05-03 11:00:00|4677.5|4677|4681|4680|4683.5|4682|4677.5|4676.5|20310
1651575900000|2022-05-03 11:05:00|4681.5|4680.5|4681|4679.5|4684.5|4683.5|4677.5|4677|15324
1651576200000|2022-05-03 11:10:00|4681.5|4680|4681.5|4680.5|4686.5|4685|4678.5|4677.5|11514
1651576500000|2022-05-03 11:15:00|4682|4681|4680.5|4679.5|4687.5|4686|4679|4678|29637
1651576800000|2022-05-03 11:20:00|4681|4680|4683.5|4682.5|4687|4686|4674|4672.5|49975
1651577100000|2022-05-03 11:25:00|4684|4683|4693.5|4692.5|4695.5|4694|4682|4681.5|32675
1651577400000|2022-05-03 11:30:00|4694|4693|4688|4687|4699|4698|4686|4685|34320
1651577700000|2022-05-03 11:35:00|4688.5|4687.5|4681|4679.5|4691.5|4690|4679|4678.5|16088
1651578000000|2022-05-03 11:40:00|4681.5|4680|4684|4683|4686|4685|4679.5|4678.5|15771
1651578300000|2022-05-03 11:45:00|4684.5|4683.5|4691.5|4690.5|4692.5|4691.5|4682.5|4681.5|20566
1651578600000|2022-05-03 11:50:00|4692|4691|4687|4686|4692|4691|4682|4681.5|31413
1651578900000|2022-05-03 11:55:00|4687.5|4686.5|4686.5|4685|4693|4691.5|4686|4685|11515
1651579200000|2022-05-03 12:00:00|4686|4685.5|4691.5|4690.5|4694|4692.5|4686|4685|20108
1651579500000|2022-05-03 12:05:00|4692|4691|4692.5|4691.5|4694|4693|4686.5|4685|14951
1651579800000|2022-05-03 12:10:00|4692|4692|4684.5|4683.5|4694.5|4694|4684|4682.5|16892
1651580100000|2022-05-03 12:15:00|4685|4684|4689|4687.5|4695.5|4694|4683.5|4682.5|29205
1651580400000|2022-05-03 12:20:00|4688.5|4688|4691.5|4690.5|4693.5|4692.5|4687|4686|23565
1651580700000|2022-05-03 12:25:00|4692|4691|4684|4682.5|4693|4692|4683.5|4682.5|23281
1651581000000|2022-05-03 12:30:00|4683.5|4682|4690.5|4689.5|4692|4691|4682|4681|15838
1651581300000|2022-05-03 12:35:00|4691|4690|4692.5|4692|4696.5|4695.5|4688.5|4687.5|27549
1651581600000|2022-05-03 12:40:00|4693|4692.5|4696.5|4695.5|4697.5|4696.5|4691|4690|16714
1651581900000|2022-05-03 12:45:00|4697|4696|4697|4696|4703|4702|4694.5|4693.5|33519
1651582200000|2022-05-03 12:50:00|4697.5|4696.5|4697.5|4697|4699.5|4699|4692.5|4691.5|30816
1651582500000|2022-05-03 12:55:00|4698|4697.5|4693|4692|4704.5|4703.5|4692|4691|17091
1651582800000|2022-05-03 13:00:00|4693.5|4692.5|4695|4693.5|4696.5|4695.5|4691|4690|18509
1651583100000|2022-05-03 13:05:00|4695.5|4694|4695|4694|4698|4697|4691|4690|10077
1651583400000|2022-05-03 13:10:00|4695.5|4694.5|4689.5|4688.5|4697|4696|4689|4688|23212
1651583700000|2022-05-03 13:15:00|4690|4689|4693.5|4692.5|4696|4694.5|4687.5|4686.5|12550
1651584000000|2022-05-03 13:20:00|4693|4692|4692|4691|4695.5|4694.5|4687.5|4686.5|15492
1651584300000|2022-05-03 13:25:00|4691.5|4690.5|4694|4693|4695|4694|4685.5|4685|14670
1651584600000|2022-05-03 13:30:00|4693.5|4692.5|4692.5|4691.5|4695.5|4694.5|4680.5|4680|36500
1651584900000|2022-05-03 13:35:00|4693|4692|4687.5|4686.5|4697|4695.5|4684|4683|48257
1651585200000|2022-05-03 13:40:00|4687|4687|4691.5|4690|4695.5|4695|4687|4686.5|44258
1651585500000|2022-05-03 13:45:00|4691|4689.5|4686.5|4685.5|4696|4694.5|4685|4683.5|35642
1651585800000|2022-05-03 13:50:00|4686|4686|4694.5|4694|4697|4696|4683.5|4682.5|24650
1651586100000|2022-05-03 13:55:00|4695|4694.5|4697.5|4696|4699|4698|4692|4691|34381
1651586400000|2022-05-03 14:00:00|4697|4695.5|4711.5|4710.5|4714|4712.5|4697|4695.5|63696
1651586700000|2022-05-03 14:05:00|4712|4710|4697.5|4696.5|4712|4711|4696|4694.5|40454
1651587000000|2022-05-03 14:10:00|4697|4696|4706.5|4705.5|4708|4706.5|4696|4694.5|25091
1651587300000|2022-05-03 14:15:00|4707|4706|4694.5|4693.5|4707.5|4706.5|4691|4690|37399
1651587600000|2022-05-03 14:20:00|4694|4693|4705.5|4705|4706|4705|4691|4690|30424
1651587900000|2022-05-03 14:25:00|4706|4705.5|4713.5|4712.5|4715.5|4714.5|4704.5|4703.5|32104
1651588200000|2022-05-03 14:30:00|4714|4713|4721.5|4720|4722|4721|4707.5|4706.5|30911
1651588500000|2022-05-03 14:35:00|4722|4720.5|4703.5|4702.5|4723.5|4722|4703|4701.5|18960
1651588800000|2022-05-03 14:40:00|4703|4703|4698.5|4697|4707|4706|4698|4696.5|23241
1651589100000|2022-05-03 14:45:00|4698|4696.5|4696|4695|4699|4698|4691|4690|36339
1651589400000|2022-05-03 14:50:00|4695.5|4694.5|4695|4694.5|4697|4696.5|4692|4691|21818
1651589700000|2022-05-03 14:55:00|4695.5|4695|4713.5|4712|4715|4714|4695|4695|42791
1651590000000|2022-05-03 15:00:00|4713|4712.5|4723|4721.5|4723|4722|4712.5|4711.5|29016
1651590300000|2022-05-03 15:05:00|4723.5|4722|4734|4733|4737|4736.5|4721|4719.5|33372
1651590600000|2022-05-03 15:10:00|4734.5|4733.5|4745.5|4744.5|4746|4745|4731|4729.5|43399
1651590900000|2022-05-03 15:15:00|4745|4745|4738|4737|4748|4747|4733|4732|35913
1651591200000|2022-05-03 15:20:00|4738.5|4737.5|4741|4740|4742.5|4741.5|4737.5|4736.5|43768
1651591500000|2022-05-03 15:25:00|4740.5|4739.5|4744|4742|4747|4746|4735.5|4734|49061
1651647600000|2022-05-04 07:00:00|4802|4800|4835.5|4831.5|4840|4836|4784.5|4782|230730
1651647900000|2022-05-04 07:05:00|4836|4832|4836|4834|4859|4856.5|4824.5|4821.5|109575
1651648200000|2022-05-04 07:10:00|4836.5|4834.5|4850.5|4848.5|4856|4853|4832|4830|96163
1651648500000|2022-05-04 07:15:00|4850|4849|4859.5|4857.5|4860|4858.5|4834.5|4832.5|61873
1651648800000|2022-05-04 07:20:00|4859|4857|4828.5|4826.5|4859.5|4857.5|4820.5|4820|38145
1651649100000|2022-05-04 07:25:00|4829|4827|4837|4835.5|4839|4838|4825|4823|65090
1651649400000|2022-05-04 07:30:00|4837.5|4836|4821.5|4820.5|4847.5|4846.5|4821.5|4820.5|90128
1651649700000|2022-05-04 07:35:00|4822|4821|4822|4821|4825|4824|4814.5|4814|52277
1651650000000|2022-05-04 07:40:00|4822.5|4820.5|4827.5|4826.5|4828|4826.5|4817|4816|27132
1651650300000|2022-05-04 07:45:00|4828|4827|4836|4834.5|4840|4838.5|4828|4827|50918
1651650600000|2022-05-04 07:50:00|4836.5|4835|4839.5|4838.5|4845|4844.5|4836.5|4834.5|44071
1651650900000|2022-05-04 07:55:00|4840|4838|4838|4837|4846|4845|4837|4836.5|37150
1651651200000|2022-05-04 08:00:00|4837.5|4837.5|4846|4845|4850|4849.5|4837.5|4836.5|46045
1651651500000|2022-05-04 08:05:00|4845.5|4844.5|4844.5|4843.5|4849|4848|4840|4839.5|31573
1651651800000|2022-05-04 08:10:00|4844|4843|4849|4848|4851|4850|4842.5|4842|26132
1651652100000|2022-05-04 08:15:00|4848.5|4848.5|4842|4841|4849|4848.5|4842|4841|27789
1651652400000|2022-05-04 08:20:00|4841.5|4840.5|4846|4844.5|4850|4849|4838.5|4838|31906
1651652700000|2022-05-04 08:25:00|4845.5|4845|4859|4858|4859.5|4858.5|4845|4844.5|24018
1651653000000|2022-05-04 08:30:00|4859.5|4858.5|4854.5|4853.5|4862|4861|4851.5|4850|28614
1651653300000|2022-05-04 08:35:00|4854|4853|4852|4851|4855|4854|4848|4847|13810
1651653600000|2022-05-04 08:40:00|4852.5|4851.5|4866.5|4865.5|4868|4866.5|4851.5|4851|23072
1651653900000|2022-05-04 08:45:00|4866|4865|4863|4862|4869.5|4868.5|4860|4859|35773
1651654200000|2022-05-04 08:50:00|4863.5|4862.5|4870|4869|4871.5|4870.5|4860.5|4859.5|49696
1651654500000|2022-05-04 08:55:00|4870.5|4869.5|4872.5|4871.5|4878|4877|4870|4869|15496
1651654800000|2022-05-04 09:00:00|4872|4871|4866.5|4865.5|4878|4877|4863|4862.5|31514
1651655100000|2022-05-04 09:05:00|4866|4865|4873|4872|4879.5|4878.5|4865|4864|38217
1651655400000|2022-05-04 09:10:00|4873.5|4872.5|4875|4874|4877|4875.5|4870.5|4869.5|11828
1651655700000|2022-05-04 09:15:00|4875.5|4874.5|4876|4875|4883|4881.5|4874|4873.5|38437
1651656000000|2022-05-04 09:20:00|4876.5|4875.5|4874.5|4873.5|4877|4875.5|4867|4866|20226
1651656300000|2022-05-04 09:25:00|4874|4873|4884.5|4883.5|4885.5|4884.5|4872.5|4871.5|20790
1651656600000|2022-05-04 09:30:00|4885|4884|4893|4892|4894|4893|4884.5|4884|26319
1651656900000|2022-05-04 09:35:00|4893.5|4892.5|4885.5|4884|4895|4894|4884|4883|34978
1651657200000|2022-05-04 09:40:00|4886|4884.5|4881.5|4880.5|4886|4884.5|4877|4876.5|21337
1651657500000|2022-05-04 09:45:00|4882|4881|4879|4878|4882.5|4881.5|4876|4875|17469
1651657800000|2022-05-04 09:50:00|4878.5|4878.5|4888.5|4887.5|4890|4889|4878.5|4877.5|21257
1651658100000|2022-05-04 09:55:00|4889|4888|4898.5|4897.5|4899|4897.5|4889|4888|31821
1651658400000|2022-05-04 10:00:00|4899|4898|4897|4896|4904|4903|4896|4895.5|27193
1651658700000|2022-05-04 10:05:00|4896.5|4895.5|4897|4896|4898|4897|4894.5|4894|32268
1651659000000|2022-05-04 10:10:00|4896.5|4895.5|4915|4914.5|4915|4914.5|4896|4895.5|38410
1651659300000|2022-05-04 10:15:00|4915.5|4914|4914.5|4914|4915.5|4914.5|4901|4899.5|36137
1651659600000|2022-05-04 10:20:00|4914|4913.5|4912.5|4912|4916|4915|4910|4909|40410
1651659900000|2022-05-04 10:25:00|4912|4911.5|4916|4915|4916.5|4916|4910.5|4910|35448
1651660200000|2022-05-04 10:30:00|4916.5|4915.5|4906.5|4905.5|4920|4919.5|4905.5|4905|46822
1651660500000|2022-05-04 10:35:00|4906|4905|4907|4906|4912.5|4911.5|4906|4905|41376
1651660800000|2022-05-04 10:40:00|4906.5|4905.5|4909.5|4908.5|4911|4910.5|4905.5|4905|27414
1651661100000|2022-05-04 10:45:00|4910|4909|4915|4914.5|4917.5|4916.5|4905|4904|27845
1651661400000|2022-05-04 10:50:00|4914.5|4914|4917|4916|4918|4917|4913|4912.5|25559
1651661700000|2022-05-04 10:55:00|4917.5|4916.5|4926.5|4925|4933|4931.5|4917.5|4916.5|50222
1651662000000|2022-05-04 11:00:00|4929.5|4924.5|4921.5|4920.5|4929.5|4928|4920.5|4919|22972
1651662300000|2022-05-04 11:05:00|4921|4920|4924.5|4923.5|4928|4926.5|4920|4918.5|22466
1651662600000|2022-05-04 11:10:00|4924|4923|4939.5|4937.5|4946|4944.5|4923.5|4922|39299
1651662900000|2022-05-04 11:15:00|4940|4938|4947.5|4946|4954|4953|4936.5|4936|56778
1651663200000|2022-05-04 11:20:00|4948|4946.5|4951.5|4950.5|4953|4951.5|4940|4939.5|47392
1651663500000|2022-05-04 11:25:00|4951|4950|4953.5|4952|4956.5|4955.5|4946.5|4946|44726
1651663800000|2022-05-04 11:30:00|4953|4952.5|4946|4945|4953.5|4952.5|4943.5|4943|25914
1651664100000|2022-05-04 11:35:00|4945.5|4945.5|4935|4934|4946|4945.5|4934|4933.5|32193
1651664400000|2022-05-04 11:40:00|4934.5|4933.5|4928.5|4927.5|4935|4934|4925|4923|63714
1651664700000|2022-05-04 11:45:00|4929|4927|4921|4920|4929|4928|4921|4919.5|22228
1651665000000|2022-05-04 11:50:00|4921.5|4920.5|4916|4915|4921.5|4920.5|4913.5|4912|17203
1651665300000|2022-05-04 11:55:00|4915.5|4915.5|4912|4910.5|4916|4915.5|4908|4907|48157
1651665600000|2022-05-04 12:00:00|4912.5|4911|4910.5|4909|4916|4915|4907|4906.5|44212
1651665900000|2022-05-04 12:05:00|4910|4909.5|4905.5|4904|4912|4911|4901.5|4901|14783
1651666200000|2022-05-04 12:10:00|4905|4904.5|4920|4919|4920|4919.5|4904|4903|80113
1651666500000|2022-05-04 12:15:00|4919.5|4918.5|4925.5|4924.5|4926.5|4925|4914.5|4913.5|27767
1651666800000|2022-05-04 12:20:00|4925|4924|4913.5|4912|4927.5|4926.5|4913|4912|41361
1651667100000|2022-05-04 12:25:00|4913|4912.5|4914|4912.5|4919|4918|4912|4911|18057
1651667400000|2022-05-04 12:30:00|4915|4913|4908.5|4907.5|4918.5|4917|4908|4907|12097
1651667700000|2022-05-04 12:35:00|4909|4908|4904.5|4903.5|4910|4909|4901.5|4901|33562
1651668000000|2022-05-04 12:40:00|4905|4904|4905|4904|4907|4906|4900.5|4900|18495
1651668300000|2022-05-04 12:45:00|4904.5|4903.5|4908|4907|4910.5|4909.5|4904|4902.5|14215
1651668600000|2022-05-04 12:50:00|4907.5|4907.5|4896|4894.5|4908.5|4908|4895|4894.5|57070
1651668900000|2022-05-04 12:55:00|4895.5|4894|4890|4888.5|4897.5|4896.5|4887|4886|27254
1651669200000|2022-05-04 13:00:00|4889.5|4888|4892.5|4891|4896.5|4896|4889|4887.5|50107
1651669500000|2022-05-04 13:05:00|4893|4891.5|4892.5|4891.5|4897.5|4896.5|4892|4891|25671
1651669800000|2022-05-04 13:10:00|4893|4891|4895|4894|4895|4894.5|4885|4884.5|33453
1651670100000|2022-05-04 13:15:00|4894.5|4893.5|4901.5|4900.5|4906.5|4905|4894|4892.5|31207
1651670400000|2022-05-04 13:20:00|4901|4900|4908|4907|4910|4909|4901|4899.5|19246
1651670700000|2022-05-04 13:25:00|4908.5|4907.5|4912.5|4911.5|4915.5|4914|4908.5|4907.5|17644
1651671000000|2022-05-04 13:30:00|4913|4912|4923|4922|4924.5|4923|4910|4908.5|54172
1651671300000|2022-05-04 13:35:00|4922.5|4922.5|4944|4942.5|4944|4943.5|4922.5|4922|47040
1651671600000|2022-05-04 13:40:00|4943.5|4942|4948|4947.5|4950|4949|4941|4940.5|26041
1651671900000|2022-05-04 13:45:00|4948.5|4948|4952|4951|4954|4953|4941.5|4940.5|52585
1651672200000|2022-05-04 13:50:00|4951.5|4950.5|4957|4956|4966|4965.5|4946.5|4945.5|61242
1651672500000|2022-05-04 13:55:00|4956.5|4955.5|4943.5|4942|4956.5|4956|4943.5|4942|11836
1651672800000|2022-05-04 14:00:00|4943|4942.5|4937.5|4937|4945|4943.5|4934.5|4933|33438
1651673100000|2022-05-04 14:05:00|4938|4936.5|4934|4933|4938|4937.5|4928.5|4927|29178
1651673400000|2022-05-04 14:10:00|4934.5|4933.5|4920.5|4919.5|4936.5|4936|4919.5|4918|29833
1651673700000|2022-05-04 14:15:00|4920|4919|4917|4916|4922|4921|4912.5|4911|36555
1651674000000|2022-05-04 14:20:00|4917.5|4916.5|4922|4921.5|4925|4924.5|4915|4914|36984
1651674300000|2022-05-04 14:25:00|4922.5|4921|4919.5|4918.5|4923|4921.5|4914|4913|30047
1651674600000|2022-05-04 14:30:00|4919|4918|4898.5|4897|4919.5|4918|4895|4893.5|40930
1651674900000|2022-05-04 14:35:00|4898|4897.5|4913.5|4912|4914|4913|4898|4896.5|26542
1651675200000|2022-05-04 14:40:00|4913|4911.5|4911.5|4910.5|4916|4914.5|4906.5|4905.5|21718
1651675500000|2022-05-04 14:45:00|4912|4911|4912.5|4912|4919.5|4918|4910.5|4909.5|13479
1651675800000|2022-05-04 14:50:00|4912|4911.5|4908|4906.5|4915|4914|4906.5|4905.5|39079
1651676100000|2022-05-04 14:55:00|4908.5|4907|4901.5|4900.5|4908.5|4907|4896|4895.5|23113
1651676400000|2022-05-04 15:00:00|4901|4900|4900|4899|4905.5|4904.5|4894|4893|90020
1651676700000|2022-05-04 15:05:00|4899.5|4898.5|4902|4901|4903|4902|4896.5|4895.5|31796
1651677000000|2022-05-04 15:10:00|4902.5|4901.5|4895|4894|4906|4905|4893.5|4892.5|30388
1651677300000|2022-05-04 15:15:00|4895.5|4894.5|4897|4896|4900|4899|4893|4892|44945
1651677600000|2022-05-04 15:20:00|4897.5|4896.5|4895|4894.5|4898|4897.5|4893|4892.5|49848
1651677900000|2022-05-04 15:25:00|4895.5|4894|4893|4892|4895.5|4895|4888.5|4888|80946
1651734000000|2022-05-05 07:00:00|4995|4992.5|4959|4954.5|4998|4996.5|4955|4953.5|113699
1651734300000|2022-05-05 07:05:00|4958.5|4955.5|4967.5|4965.5|4977|4975.5|4935|4932.5|48960
1651734600000|2022-05-05 07:10:00|4968|4966|4984|4982|4994.5|4992|4960|4959|102412
1651734900000|2022-05-05 07:15:00|4983.5|4981.5|4989|4987|5000|4997|4978.5|4976.5|52974
1651735200000|2022-05-05 07:20:00|4989.5|4987.5|4985.5|4983.5|5008|5005|4983.5|4981.5|53362
1651735500000|2022-05-05 07:25:00|4986|4984|4975.5|4973.5|4995|4993|4974.5|4973|34272
1651735800000|2022-05-05 07:30:00|4975|4974|4969|4967.5|4982|4980.5|4967.5|4966.5|27659
1651736100000|2022-05-05 07:35:00|4968.5|4967|4951|4950|4972.5|4971.5|4945.5|4945|69407
1651736400000|2022-05-05 07:40:00|4950.5|4949.5|4961.5|4960.5|4963.5|4963|4950|4949|35322
1651736700000|2022-05-05 07:45:00|4961|4960|4958|4957|4962.5|4961.5|4950.5|4950|25938
1651737000000|2022-05-05 07:50:00|4957.5|4956.5|4952.5|4952|4960.5|4960|4943|4941.5|49677
1651737300000|2022-05-05 07:55:00|4953|4952.5|4950|4949|4959|4958|4948.5|4947.5|15607
1651737600000|2022-05-05 08:00:00|4949.5|4950|4946.5|4945.5|4955|4954|4938.5|4937.5|39727
1651737900000|2022-05-05 08:05:00|4947|4946|4944|4943|4953|4952|4939.5|4938.5|21154
1651738200000|2022-05-05 08:10:00|4944.5|4943.5|4951|4949.5|4956.5|4956|4938.5|4937.5|25060
1651738500000|2022-05-05 08:15:00|4951.5|4950|4949|4948|4959|4958|4942|4941|20082
1651738800000|2022-05-05 08:20:00|4949.5|4948.5|4952.5|4951.5|4955.5|4955|4949.5|4948.5|11374
1651739100000|2022-05-05 08:25:00|4952|4951|4934|4933|4952.5|4951|4933|4932.5|16687
1651739400000|2022-05-05 08:30:00|4933.5|4932.5|4919.5|4918.5|4935.5|4935|4919.5|4918.5|46562
1651739700000|2022-05-05 08:35:00|4920|4919|4911|4910|4923.5|4922.5|4910.5|4910|24522
1651740000000|2022-05-05 08:40:00|4910.5|4909.5|4905.5|4904|4916|4915|4903.5|4902.5|27611
1651740300000|2022-05-05 08:45:00|4906|4904.5|4916|4915|4918|4916.5|4902|4901.5|31093
1651740600000|2022-05-05 08:50:00|4916.5|4915.5|4906.5|4905.5|4918.5|4917.5|4906.5|4905.5|19524
1651740900000|2022-05-05 08:55:00|4906|4905|4906|4905|4907.5|4906.5|4901|4900|11931
1651741200000|2022-05-05 09:00:00|4905.5|4904.5|4901|4900|4906.5|4905.5|4900|4899|23664
1651741500000|2022-05-05 09:05:00|4901.5|4900.5|4895.5|4895|4901.5|4900.5|4894|4893|38922
1651741800000|2022-05-05 09:10:00|4895|4894.5|4904|4903|4905|4904.5|4894|4893.5|32140
1651742100000|2022-05-05 09:15:00|4903.5|4902.5|4908|4906.5|4909|4908.5|4898.5|4897.5|11673
1651742400000|2022-05-05 09:20:00|4907.5|4907|4890|4889|4909|4908|4885.5|4885|23989
1651742700000|2022-05-05 09:25:00|4889.5|4889.5|4888.5|4887|4893.5|4892.5|4887.5|4887|13632
1651743000000|2022-05-05 09:30:00|4888|4887.5|4882.5|4881.5|4893.5|4892.5|4877.5|4876.5|26504
1651743300000|2022-05-05 09:35:00|4883|4881|4881|4880.5|4887|4886|4875.5|4875|23935
1651743600000|2022-05-05 09:40:00|4880.5|4880|4885.5|4884.5|4885.5|4884.5|4877.5|4877|16118
1651743900000|2022-05-05 09:45:00|4885|4884|4886.5|4885.5|4890.5|4890|4884|4883|10046
1651744200000|2022-05-05 09:50:00|4886|4885|4886.5|4885.5|4898|4897|4885|4884.5|26467
1651744500000|2022-05-05 09:55:00|4887|4885|4889|4888|4898.5|4897|4885.5|4885|21562
1651744800000|2022-05-05 10:00:00|4889.5|4888.5|4890.5|4889|4890.5|4889.5|4884.5|4883.5|18461
1651745100000|2022-05-05 10:05:00|4890|4888.5|4896.5|4895.5|4897|4896|4881.5|4880.5|12766
1651745400000|2022-05-05 10:10:00|4896|4895|4908|4907|4908|4907.5|4895|4894|33243
1651745700000|2022-05-05 10:15:00|4907.5|4906.5|4897.5|4896.5|4908|4907.5|4896.5|4895.5|13410
1651746000000|2022-05-05 10:20:00|4897|4896|4901|4900|4905|4903.5|4892.5|4892|11246
1651746300000|2022-05-05 10:25:00|4901.5|4900.5|4900|4899.5|4905.5|4904.5|4896|4894.5|16203
1651746600000|2022-05-05 10:30:00|4900.5|4900|4889.5|4888.5|4907.5|4906|4887.5|4886.5|45419
1651746900000|2022-05-05 10:35:00|4890|4889|4888.5|4887.5|4890.5|4889|4882.5|4881.5|19909
1651747200000|2022-05-05 10:40:00|4889|4888|4888|4887|4892|4891.5|4886.5|4886|19454
1651747500000|2022-05-05 10:45:00|4888.5|4887.5|4895.5|4895|4896|4895.5|4888.5|4887.5|12024
1651747800000|2022-05-05 10:50:00|4896|4895.5|4906|4904.5|4907.5|4907|4896|4895|25954
1651748100000|2022-05-05 10:55:00|4906.5|4905|4901.5|4900|4909|4908.5|4899.5|4898.5|16633
1651748400000|2022-05-05 11:00:00|4902|4900.5|4899|4898|4902|4900.5|4895.5|4895|23643
1651748700000|2022-05-05 11:05:00|4899.5|4897.5|4897|4896|4906.5|4905.5|4893.5|4892|13186
1651749000000|2022-05-05 11:10:00|4897.5|4896.5|4891|4890|4900|4899|4891|4890|10304
1651749300000|2022-05-05 11:15:00|4890.5|4889.5|4880.5|4879|4892.5|4891.5|4878.5|4877.5|19083
1651749600000|2022-05-05 11:20:00|4880|4879.5|4881.5|4880.5|4884.5|4883.5|4874|4872.5|22532
1651749900000|2022-05-05 11:25:00|4881|4880|4876.5|4875.5|4883|4882|4876|4875|9492
1651750200000|2022-05-05 11:30:00|4876|4875|4884|4883.5|4886.5|4885.5|4876|4875|12437
1651750500000|2022-05-05 11:35:00|4883.5|4883|4870.5|4869.5|4883.5|4883|4868.5|4868|25296
1651750800000|2022-05-05 11:40:00|4870|4869|4874.5|4873.5|4878.5|4877.5|4869.5|4868.5|10847
1651751100000|2022-05-05 11:45:00|4875|4874|4875.5|4875|4880|4879|4870|4869|15070
1651751400000|2022-05-05 11:50:00|4876|4874.5|4874.5|4873.5|4881.5|4881|4874|4873|9650
1651751700000|2022-05-05 11:55:00|4875|4874|4873|4871.5|4877|4876|4872|4870.5|5760
1651752000000|2022-05-05 12:00:00|4872.5|4871|4875.5|4875|4878|4877|4871|4870|10625
1651752300000|2022-05-05 12:05:00|4875|4874.5|4874.5|4873|4877.5|4877|4871|4870|15759
1651752600000|2022-05-05 12:10:00|4874|4873.5|4872|4871.5|4876.5|4875.5|4869.5|4868|10304
1651752900000|2022-05-05 12:15:00|4872.5|4872|4866.5|4865.5|4873|4872|4865.5|4865|9604
1651753200000|2022-05-05 12:20:00|4866|4866|4862.5|4861|4866.5|4866|4856.5|4856|35596
1651753500000|2022-05-05 12:25:00|4862|4861.5|4868|4866.5|4869.5|4868|4861.5|4860|14510
1651753800000|2022-05-05 12:30:00|4868.5|4867|4871.5|4870|4873.5|4873|4866.5|4865|13471
1651754100000|2022-05-05 12:35:00|4871|4870.5|4871|4870.5|4877.5|4876.5|4869|4868|34909
1651754400000|2022-05-05 12:40:00|4870.5|4870|4860.5|4859|4872|4871|4859.5|4858.5|12982
1651754700000|2022-05-05 12:45:00|4860|4858.5|4843.5|4842.5|4862.5|4861.5|4843.5|4842.5|46816
1651755000000|2022-05-05 12:50:00|4843|4842|4835|4834|4845|4843.5|4830.5|4830|50682
1651755300000|2022-05-05 12:55:00|4835.5|4834.5|4834|4832.5|4840.5|4839.5|4831|4830|31195
1651755600000|2022-05-05 13:00:00|4834.5|4833|4825|4824|4836|4835|4823|4822|18670
1651755900000|2022-05-05 13:05:00|4824.5|4823.5|4832.5|4831.5|4834|4833.5|4821.5|4820.5|30966
1651756200000|2022-05-05 13:10:00|4832|4831|4836|4835|4836|4835|4829.5|4828|19849
1651756500000|2022-05-05 13:15:00|4835.5|4834.5|4830.5|4829.5|4837|4836|4830|4829|8194
1651756800000|2022-05-05 13:20:00|4830|4829|4827|4826.5|4832|4831.5|4825.5|4824.5|12027
1651757100000|2022-05-05 13:25:00|4827.5|4827|4825.5|4824.5|4832.5|4831.5|4823.5|4822|12016
1651757400000|2022-05-05 13:30:00|4825|4825|4827|4826|4830.5|4830|4819.5|4819|27842
1651757700000|2022-05-05 13:35:00|4826.5|4826.5|4819.5|4818|4832|4831.5|4819|4818|27427
1651758000000|2022-05-05 13:40:00|4819|4818.5|4816|4815|4830|4829|4815|4813.5|26188
1651758300000|2022-05-05 13:45:00|4816.5|4814.5|4819.5|4818.5|4823.5|4823|4813.5|4812|26862
1651758600000|2022-05-05 13:50:00|4819|4818|4807|4806|4822|4820.5|4806.5|4805.5|35249
1651758900000|2022-05-05 13:55:00|4806.5|4806.5|4800|4799|4807|4806.5|4794.5|4793|51112
1651759200000|2022-05-05 14:00:00|4800.5|4798.5|4794|4793|4801.5|4800|4793|4791.5|43437
1651759500000|2022-05-05 14:05:00|4793.5|4792.5|4797|4796|4803|4801.5|4790|4789|39227
1651759800000|2022-05-05 14:10:00|4796.5|4795.5|4806.5|4806|4809|4808|4793.5|4792.5|40924
1651760100000|2022-05-05 14:15:00|4806|4805.5|4805|4804|4811.5|4810.5|4803|4801.5|23279
1651760400000|2022-05-05 14:20:00|4804.5|4803.5|4787.5|4786.5|4805|4804|4786|4785|33182
1651760700000|2022-05-05 14:25:00|4788|4787|4786.5|4785.5|4791|4790.5|4785.5|4785|30446
1651761000000|2022-05-05 14:30:00|4786|4785|4782|4781|4791.5|4790.5|4781|4780|38329
1651761300000|2022-05-05 14:35:00|4782.5|4781.5|4788.5|4787|4797.5|4796.5|4781|4780|27124
1651761600000|2022-05-05 14:40:00|4788|4787.5|4797|4796|4798|4797|4782.5|4781|44126
1651761900000|2022-05-05 14:45:00|4797.5|4796.5|4785.5|4784|4802|4801.5|4785.5|4784|78294
1651762200000|2022-05-05 14:50:00|4785|4783.5|4782.5|4781|4789.5|4788.5|4776.5|4775|54995
1651762500000|2022-05-05 14:55:00|4782|4781.5|4791|4789.5|4793|4792.5|4781|4779.5|40770
1651762800000|2022-05-05 15:00:00|4790.5|4789|4778|4776.5|4791|4789.5|4776|4775|44745
1651763100000|2022-05-05 15:05:00|4777.5|4776|4766|4764.5|4782.5|4781.5|4759.5|4758|69888
1651763400000|2022-05-05 15:10:00|4766.5|4765|4765|4764|4767.5|4766|4759.5|4758.5|49420
1651763700000|2022-05-05 15:15:00|4764.5|4763.5|4752|4750.5|4764.5|4763.5|4751|4750|60495
1651764000000|2022-05-05 15:20:00|4751.5|4751|4740|4739|4756|4754.5|4739.5|4738|54456
1651764300000|2022-05-05 15:25:00|4740.5|4739.5|4761.5|4759.5|4761.5|4759.5|4740.5|4739.5|106730
1651820400000|2022-05-06 07:00:00|4717.5|4715.5|4720.5|4718.5|4731|4729|4704|4702|48844
1651820700000|2022-05-06 07:05:00|4721|4719|4691|4689.5|4725|4722|4689|4687.5|91720
1651821000000|2022-05-06 07:10:00|4690.5|4689|4723|4720.5|4726.5|4724|4685|4683.5|50767
1651821300000|2022-05-06 07:15:00|4723.5|4721|4741.5|4740.5|4742.5|4740.5|4710.5|4708|37016
1651821600000|2022-05-06 07:20:00|4742|4739.5|4730.5|4729|4742|4739.5|4719.5|4717|33522
1651821900000|2022-05-06 07:25:00|4731|4729.5|4736|4734|4739.5|4737.5|4729|4727|22721
1651822200000|2022-05-06 07:30:00|4735.5|4733.5|4693.5|4692|4735.5|4734|4688|4686|34826
1651822500000|2022-05-06 07:35:00|4693|4691.5|4703.5|4702.5|4704.5|4703.5|4688.5|4687.5|28931
1651822800000|2022-05-06 07:40:00|4703|4703|4704.5|4703.5|4708|4707|4696.5|4694.5|43467
1651823100000|2022-05-06 07:45:00|4704|4703|4709.5|4708|4718|4716.5|4704|4702.5|61012
1651823400000|2022-05-06 07:50:00|4710|4708.5|4724.5|4723.5|4729.5|4729|4699|4698|32571
1651823700000|2022-05-06 07:55:00|4724|4723|4732|4730.5|4734.5|4733.5|4719.5|4718.5|20977
1651824000000|2022-05-06 08:00:00|4732.5|4731|4743.5|4742|4744|4742.5|4718|4716.5|38534
1651824300000|2022-05-06 08:05:00|4744|4742.5|4751|4750|4753|4752|4740|4738.5|40289
1651824600000|2022-05-06 08:10:00|4751.5|4750.5|4750|4749|4760.5|4759.5|4745|4744.5|63511
1651824900000|2022-05-06 08:15:00|4749.5|4748.5|4770.5|4769.5|4771|4770|4741|4739.5|63897
1651825200000|2022-05-06 08:20:00|4771|4770|4757.5|4756.5|4774.5|4773.5|4754|4753.5|29743
1651825500000|2022-05-06 08:25:00|4757|4756|4760.5|4759.5|4767.5|4766|4755|4754|48477
1651825800000|2022-05-06 08:30:00|4760|4759|4767.5|4766.5|4773|4772|4759.5|4758.5|19887
1651826100000|2022-05-06 08:35:00|4767|4766|4765.5|4764.5|4767.5|4766.5|4760.5|4759.5|25775
1651826400000|2022-05-06 08:40:00|4765|4764|4752|4751|4768|4767|4752|4751|25260
1651826700000|2022-05-06 08:45:00|4751.5|4751.5|4741.5|4740|4757.5|4756.5|4740.5|4740|18405
1651827000000|2022-05-06 08:50:00|4742|4740.5|4734.5|4733|4744.5|4743.5|4733.5|4732.5|29639
1651827300000|2022-05-06 08:55:00|4734|4732.5|4736|4735|4744|4743|4731|4730|20807
1651827600000|2022-05-06 09:00:00|4735.5|4734.5|4738.5|4738|4739.5|4738.5|4728|4727|16699
1651827900000|2022-05-06 09:05:00|4739|4738.5|4726|4725.5|4741|4740|4723.5|4722|27539
1651828200000|2022-05-06 09:10:00|4725.5|4724.5|4727.5|4726|4737|4736|4725|4724|19667
1651828500000|2022-05-06 09:15:00|4727|4726.5|4724.5|4723.5|4728|4727|4721|4720|15577
1651828800000|2022-05-06 09:20:00|4725|4724|4728|4726.5|4733.5|4732.5|4721|4720|19580
1651829100000|2022-05-06 09:25:00|4728.5|4727|4719|4718|4729|4728|4718|4717.5|25523
1651829400000|2022-05-06 09:30:00|4721|4718.5|4741|4740|4742.5|4741.5|4718.5|4717.5|33480
1651829700000|2022-05-06 09:35:00|4741.5|4740.5|4751.5|4750|4753.5|4752.5|4738|4736.5|39916
1651830000000|2022-05-06 09:40:00|4752|4750.5|4753|4752|4755|4754|4749.5|4748|10125
1651830300000|2022-05-06 09:45:00|4753.5|4752.5|4754.5|4753.5|4764|4763.5|4751.5|4750.5|13281
1651830600000|2022-05-06 09:50:00|4755|4754|4772|4771|4772|4771|4754.5|4754|49710
1651830900000|2022-05-06 09:55:00|4771.5|4771.5|4770|4769|4775.5|4775|4767|4766|35445
1651831200000|2022-05-06 10:00:00|4770.5|4769.5|4758.5|4757.5|4770.5|4769.5|4756.5|4755.5|26022
1651831500000|2022-05-06 10:05:00|4758|4757|4761.5|4760.5|4768.5|4767.5|4757.5|4756.5|20967
1651831800000|2022-05-06 10:10:00|4761|4760|4758.5|4757.5|4768.5|4767|4755.5|4754.5|36039
1651832100000|2022-05-06 10:15:00|4759|4758|4757|4755.5|4763.5|4762.5|4751.5|4750.5|18214
1651832400000|2022-05-06 10:20:00|4756.5|4756|4760.5|4759.5|4764.5|4763.5|4755.5|4754.5|10916
1651832700000|2022-05-06 10:25:00|4761|4760|4767.5|4766|4772|4771|4761|4760|17713
1651833000000|2022-05-06 10:30:00|4767|4766.5|4768.5|4767|4776|4775.5|4767|4766.5|33294
1651833300000|2022-05-06 10:35:00|4768|4767.5|4769.5|4768.5|4771|4770|4764|4763|17451
1651833600000|2022-05-06 10:40:00|4769|4769|4766.5|4765.5|4769.5|4769|4764|4762.5|9843
1651833900000|2022-05-06 10:45:00|4766|4765|4766.5|4765.5|4767|4766.5|4761|4760|19938
1651834200000|2022-05-06 10:50:00|4767|4766|4766|4765|4772|4771|4763|4762|57587
1651834500000|2022-05-06 10:55:00|4765.5|4764.5|4762.5|4761.5|4766|4765|4756|4755|12171
1651834800000|2022-05-06 11:00:00|4761.5|4760.5|4753|4752|4762|4761|4752.5|4752|15852
1651835100000|2022-05-06 11:05:00|4752.5|4751.5|4753.5|4752.5|4757|4756|4751|4750|9321
1651835400000|2022-05-06 11:10:00|4753|4752|4748|4747|4754|4753|4746|4744.5|34803
1651835700000|2022-05-06 11:15:00|4748.5|4747.5|4746|4745|4749.5|4748.5|4743|4742.5|27001
1651836000000|2022-05-06 11:20:00|4746.5|4745.5|4749.5|4748|4754.5|4754|4746.5|4745.5|20730
1651836300000|2022-05-06 11:25:00|4749|4748.5|4750|4749|4752|4751|4741.5|4740.5|18828
1651836600000|2022-05-06 11:30:00|4749.5|4748.5|4747|4746|4750|4749.5|4739|4738|13720
1651836900000|2022-05-06 11:35:00|4747.5|4746.5|4745.5|4744.5|4749|4748|4742|4741|12929
1651837200000|2022-05-06 11:40:00|4745|4745|4748|4747|4750|4749|4744|4742.5|11780
1651837500000|2022-05-06 11:45:00|4748.5|4747.5|4745|4744|4748.5|4747.5|4743.5|4742.5|10637
1651837800000|2022-05-06 11:50:00|4744.5|4744.5|4750|4749|4750|4749|4743|4742|8965
1651838100000|2022-05-06 11:55:00|4749.5|4748.5|4755|4754.5|4757|4756|4749.5|4748.5|34455
1651838400000|2022-05-06 12:00:00|4754.5|4754|4763|4762|4763.5|4762.5|4752|4751|27405
1651838700000|2022-05-06 12:05:00|4762.5|4761.5|4776.5|4775.5|4778|4777.5|4759.5|4758.5|29667
1651839000000|2022-05-06 12:10:00|4777|4776|4788.5|4787.5|4792|4791|4776.5|4775.5|65809
1651839300000|2022-05-06 12:15:00|4788|4787|4795.5|4794.5|4797|4796|4787|4786.5|76173
1651839600000|2022-05-06 12:20:00|4796|4795|4803.5|4802.5|4807|4806.5|4794|4793.5|20324
1651839900000|2022-05-06 12:25:00|4803|4802|4802|4800.5|4804|4803.5|4797.5|4796.5|10124
1651840200000|2022-05-06 12:30:00|4801.5|4801.5|4808|4807|4823.5|4821.5|4798|4795|61277
1651840500000|2022-05-06 12:35:00|4807.5|4806.5|4807|4806|4816.5|4815.5|4798|4796.5|54136
1651840800000|2022-05-06 12:40:00|4806.5|4805.5|4802|4800.5|4812|4810.5|4798.5|4797|32691
1651841100000|2022-05-06 12:45:00|4802.5|4801|4810.5|4809.5|4815.5|4815|4801|4800|44775
1651841400000|2022-05-06 12:50:00|4811|4810|4811.5|4810|4816|4815|4804.5|4803|47058
1651841700000|2022-05-06 12:55:00|4811|4810.5|4808|4807|4812.5|4811.5|4801|4800|50274
1651842000000|2022-05-06 13:00:00|4808.5|4805.5|4809.5|4808.5|4815|4814|4806|4805.5|27059
1651842300000|2022-05-06 13:05:00|4810|4809|4809.5|4808|4815|4814.5|4806|4805|35558
1651842600000|2022-05-06 13:10:00|4809|4808.5|4818.5|4817.5|4822.5|4821.5|4808.5|4808|22357
1651842900000|2022-05-06 13:15:00|4818|4817|4819.5|4819|4820|4819|4810.5|4809.5|23557
1651843200000|2022-05-06 13:20:00|4820|4819.5|4813.5|4813|4822.5|4821.5|4809|4808|25112
1651843500000|2022-05-06 13:25:00|4813|4812.5|4809|4808|4818.5|4817|4807.5|4807|15099
1651843800000|2022-05-06 13:30:00|4808.5|4807.5|4795|4794|4818.5|4817.5|4791.5|4791|43783
1651844100000|2022-05-06 13:35:00|4794.5|4793.5|4776.5|4775.5|4795|4794|4773|4771.5|71925
1651844400000|2022-05-06 13:40:00|4776|4775|4767|4766|4783|4782|4766.5|4765.5|86328
1651844700000|2022-05-06 13:45:00|4767.5|4766.5|4768.5|4767.5|4772|4771|4756.5|4755|34275
1651845000000|2022-05-06 13:50:00|4767.5|4767|4755|4754|4773|4772|4753|4752|39233
1651845300000|2022-05-06 13:55:00|4755.5|4754.5|4751.5|4750.5|4758|4757|4745.5|4744|32294
1651845600000|2022-05-06 14:00:00|4752|4751|4769.5|4768|4770.5|4769|4751|4750|49837
1651845900000|2022-05-06 14:05:00|4769|4768.5|4761|4760|4779.5|4779|4760.5|4759.5|43754
1651846200000|2022-05-06 14:10:00|4760.5|4759.5|4770.5|4769.5|4776|4775|4753.5|4752|49227
1651846500000|2022-05-06 14:15:00|4771|4770|4782.5|4781|4792|4790.5|4768|4767|88209
1651846800000|2022-05-06 14:20:00|4783|4781.5|4773.5|4772|4783|4781.5|4765|4763.5|32346
1651847100000|2022-05-06 14:25:00|4774|4772.5|4756.5|4755|4780|4779|4756.5|4754.5|26714
1651847400000|2022-05-06 14:30:00|4756|4755.5|4742.5|4741.5|4763|4762|4741.5|4741|40637
1651847700000|2022-05-06 14:35:00|4742|4741|4738.5|4737.5|4744.5|4743|4727|4726.5|58295
1651848000000|2022-05-06 14:40:00|4739|4738|4745|4744|4755|4754|4735.5|4734|37972
1651848300000|2022-05-06 14:45:00|4744.5|4743.5|4764.5|4763|4772.5|4771|4743|4741.5|49095
1651848600000|2022-05-06 14:50:00|4765|4763.5|4761.5|4760|4766|4765|4754.5|4753.5|22391
1651848900000|2022-05-06 14:55:00|4761|4760.5|4764|4763|4772|4771|4756|4755|26271
1651849200000|2022-05-06 15:00:00|4763.5|4762.5|4742|4741|4767|4765.5|4741.5|4740.5|44004
1651849500000|2022-05-06 15:05:00|4742.5|4741.5|4750|4749|4755|4754.5|4741.5|4740|45685
1651849800000|2022-05-06 15:10:00|4749.5|4748.5|4751.5|4750.5|4752.5|4751|4739|4737.5|30851
1651850100000|2022-05-06 15:15:00|4752|4751|4757|4756.5|4764.5|4763.5|4748.5|4747.5|36467
1651850400000|2022-05-06 15:20:00|4757.5|4756|4772.5|4771.5|4775|4774|4750.5|4749|72058
1651850700000|2022-05-06 15:25:00|4772|4771|4762.5|4761|4772|4771|4759|4757.5|51391
1652079600000|2022-05-09 07:00:00|4730|4727|4724.5|4722|4738|4732.5|4717.5|4715|116836
1652079900000|2022-05-09 07:05:00|4726|4722.5|4748|4746.5|4750|4748|4721|4718.5|22071
1652080200000|2022-05-09 07:10:00|4748.5|4747|4755.5|4753.5|4766.5|4764|4747.5|4746|35181
1652080500000|2022-05-09 07:15:00|4756|4754|4730.5|4729|4762.5|4761|4729.5|4728.5|28334
1652080800000|2022-05-09 07:20:00|4731|4729.5|4713.5|4712|4733.5|4732|4707|4705|38231
1652081100000|2022-05-09 07:25:00|4714|4712.5|4725|4723.5|4736.5|4734.5|4710.5|4710|39649
1652081400000|2022-05-09 07:30:00|4724.5|4723|4736|4734.5|4736.5|4735.5|4715.5|4714.5|47125
1652081700000|2022-05-09 07:35:00|4736.5|4735|4726|4725|4740|4739|4721.5|4720.5|22028
1652082000000|2022-05-09 07:40:00|4725.5|4724.5|4715.5|4714.5|4726|4725|4713.5|4713|15954
1652082300000|2022-05-09 07:45:00|4715|4714|4727|4726|4729.5|4728.5|4711.5|4710|17429
1652082600000|2022-05-09 07:50:00|4726.5|4725.5|4715.5|4714.5|4729|4728|4713|4711.5|17576
1652082900000|2022-05-09 07:55:00|4716|4715|4696.5|4695.5|4716.5|4715.5|4693|4691.5|48957
1652083200000|2022-05-09 08:00:00|4697|4696|4691|4690.5|4698.5|4698|4680.5|4680|46270
1652083500000|2022-05-09 08:05:00|4691.5|4691|4697.5|4696|4701|4700|4685.5|4685|38538
1652083800000|2022-05-09 08:10:00|4697|4695.5|4686.5|4685.5|4700|4699.5|4683.5|4682.5|23721
1652084100000|2022-05-09 08:15:00|4686|4685|4686|4685|4698|4697.5|4682.5|4681|27750
1652084400000|2022-05-09 08:20:00|4685.5|4684.5|4676.5|4675.5|4689|4688|4673.5|4672.5|24342
1652084700000|2022-05-09 08:25:00|4677|4676|4677|4676|4684.5|4683.5|4670.5|4670|26758
1652085000000|2022-05-09 08:30:00|4677.5|4676.5|4663.5|4662.5|4679|4677.5|4661.5|4660.5|62209
1652085300000|2022-05-09 08:35:00|4664|4663|4663.5|4662.5|4667|4665.5|4656|4655|88997
1652085600000|2022-05-09 08:40:00|4664|4663|4669.5|4668|4673|4671.5|4662.5|4661.5|28691
1652085900000|2022-05-09 08:45:00|4670|4668.5|4687|4686|4687.5|4686.5|4667|4666.5|44994
1652086200000|2022-05-09 08:50:00|4686.5|4685.5|4692|4691|4697|4696|4683.5|4682.5|37263
1652086500000|2022-05-09 08:55:00|4692.5|4691.5|4695.5|4694.5|4697|4695.5|4689|4687.5|23672
1652086800000|2022-05-09 09:00:00|4695|4694|4693.5|4692.5|4696.5|4695.5|4689.5|4688.5|27843
1652087100000|2022-05-09 09:05:00|4694|4693|4690|4689|4695.5|4694.5|4688|4687.5|15805
1652087400000|2022-05-09 09:10:00|4689.5|4689.5|4713.5|4712.5|4713.5|4712.5|4689.5|4689|17542
1652087700000|2022-05-09 09:15:00|4713|4712|4696|4694.5|4713.5|4712.5|4695.5|4694.5|23421
1652088000000|2022-05-09 09:20:00|4695.5|4695|4693|4691.5|4700|4699.5|4686.5|4685.5|25844
1652088300000|2022-05-09 09:25:00|4692.5|4692|4688|4687|4698|4697|4686.5|4685.5|8452
1652088600000|2022-05-09 09:30:00|4688.5|4687.5|4681|4680|4691.5|4690.5|4680.5|4679.5|16740
1652088900000|2022-05-09 09:35:00|4681.5|4680.5|4687.5|4686.5|4694|4693|4679|4678|23942
1652089200000|2022-05-09 09:40:00|4688|4687|4689.5|4688.5|4691|4690|4678|4676.5|26546
1652089500000|2022-05-09 09:45:00|4690|4689|4684|4683|4692|4691|4680.5|4679.5|17960
1652089800000|2022-05-09 09:50:00|4684.5|4683.5|4687.5|4686.5|4690|4689|4682.5|4682|9678
1652090100000|2022-05-09 09:55:00|4687|4687|4696|4695|4697.5|4696.5|4680|4679.5|20966
1652090400000|2022-05-09 10:00:00|4696.5|4695.5|4696.5|4695.5|4697.5|4697|4692.5|4691.5|16791
1652090700000|2022-05-09 10:05:00|4696|4695|4701.5|4700.5|4704.5|4703.5|4694.5|4694|12502
1652091000000|2022-05-09 10:10:00|4702|4701|4701.5|4700.5|4702.5|4701.5|4695|4694|12317
1652091300000|2022-05-09 10:15:00|4701|4700|4702|4701|4712|4711|4696.5|4696|19079
1652091600000|2022-05-09 10:20:00|4701.5|4700.5|4690|4689|4703.5|4702.5|4688|4687|18959
1652091900000|2022-05-09 10:25:00|4690.5|4689.5|4681|4679.5|4695.5|4694.5|4678|4677.5|14056
1652092200000|2022-05-09 10:30:00|4680.5|4680|4664|4662.5|4681.5|4680|4662|4661|21033
1652092500000|2022-05-09 10:35:00|4663.5|4662|4660.5|4659.5|4673|4672|4659|4658|21546
1652092800000|2022-05-09 10:40:00|4660|4659|4652.5|4651.5|4660.5|4660|4649.5|4649|33331
1652093100000|2022-05-09 10:45:00|4652|4651|4672.5|4671.5|4673|4671.5|4647|4646|54367
1652093400000|2022-05-09 10:50:00|4672|4671|4669.5|4668.5|4675.5|4674.5|4661|4660|20453
1652093700000|2022-05-09 10:55:00|4669|4668|4660|4658.5|4671.5|4670|4659|4658|17470
1652094000000|2022-05-09 11:00:00|4659.5|4658|4674|4672.5|4675|4673.5|4656.5|4651.5|28100
1652094300000|2022-05-09 11:05:00|4673.5|4672|4670|4668.5|4675|4674|4664|4662.5|11358
1652094600000|2022-05-09 11:10:00|4670.5|4669|4669.5|4668.5|4673|4672|4666.5|4665.5|9176
1652094900000|2022-05-09 11:15:00|4669|4669|4668.5|4667|4671.5|4670.5|4662|4660.5|13987
1652095200000|2022-05-09 11:20:00|4668|4666.5|4672.5|4671|4674.5|4673.5|4661|4660|9479
1652095500000|2022-05-09 11:25:00|4672|4670.5|4671.5|4670|4676|4674.5|4669.5|4668.5|4711
1652095800000|2022-05-09 11:30:00|4671|4670.5|4673|4672|4673|4672|4667|4666|8787
1652096100000|2022-05-09 11:35:00|4672.5|4671.5|4678.5|4677.5|4681|4679.5|4671|4670|21896
1652096400000|2022-05-09 11:40:00|4678|4678|4679.5|4678.5|4687.5|4686|4675|4673.5|15711
1652096700000|2022-05-09 11:45:00|4679|4678|4686.5|4685.5|4688.5|4687.5|4675|4674|9910
1652097000000|2022-05-09 11:50:00|4687|4685|4696|4695|4698|4696.5|4684.5|4683.5|15995
1652097300000|2022-05-09 11:55:00|4696.5|4694.5|4701|4700|4705|4703.5|4695.5|4694.5|13762
1652097600000|2022-05-09 12:00:00|4700.5|4699.5|4702.5|4701.5|4702.5|4701.5|4691.5|4690.5|15127
1652097900000|2022-05-09 12:05:00|4703|4702|4706|4705|4708|4706.5|4697.5|4696.5|17892
1652098200000|2022-05-09 12:10:00|4705.5|4704.5|4698.5|4697.5|4706.5|4705|4698|4697|12298
1652098500000|2022-05-09 12:15:00|4698|4697|4700.5|4699.5|4702.5|4701.5|4695.5|4695|16876
1652098800000|2022-05-09 12:20:00|4700|4699|4696.5|4695.5|4702|4701|4696.5|4695|17975
1652099100000|2022-05-09 12:25:00|4696|4695|4693.5|4692.5|4701.5|4700|4693|4692|20656
1652099400000|2022-05-09 12:30:00|4693|4692|4691|4689.5|4698|4697.5|4682|4681|25621
1652099700000|2022-05-09 12:35:00|4690.5|4689|4707|4706|4707|4706|4689|4688|10415
1652100000000|2022-05-09 12:40:00|4707.5|4705.5|4710|4709|4716|4714.5|4704|4703|21338
1652100300000|2022-05-09 12:45:00|4710.5|4709.5|4709.5|4708.5|4713|4711.5|4703|4702|6520
1652100600000|2022-05-09 12:50:00|4710|4709|4715|4713.5|4719|4718|4708.5|4707.5|20897
1652100900000|2022-05-09 12:55:00|4715.5|4714|4708|4707|4716|4714.5|4708|4707|11917
1652101200000|2022-05-09 13:00:00|4708.5|4706.5|4706|4705|4709.5|4708|4703|4702|9727
1652101500000|2022-05-09 13:05:00|4706.5|4705.5|4704.5|4703|4707.5|4706|4700.5|4700|6310
1652101800000|2022-05-09 13:10:00|4705|4703.5|4713.5|4712.5|4714|4712.5|4703|4702|7607
1652102100000|2022-05-09 13:15:00|4714|4712|4709|4707.5|4715.5|4714|4705.5|4704.5|15249
1652102400000|2022-05-09 13:20:00|4708.5|4708|4711.5|4710.5|4714|4713.5|4703|4701.5|15267
1652102700000|2022-05-09 13:25:00|4711|4710|4709.5|4708|4717|4715.5|4708.5|4707.5|23153
1652103000000|2022-05-09 13:30:00|4710|4708.5|4721|4720|4721.5|4720|4703|4702|27974
1652103300000|2022-05-09 13:35:00|4721.5|4720.5|4735|4733.5|4741|4739.5|4719.5|4718.5|38470
1652103600000|2022-05-09 13:40:00|4734.5|4734|4738.5|4737.5|4741.5|4740.5|4727.5|4726|25756
1652103900000|2022-05-09 13:45:00|4738|4737|4727|4726|4738.5|4737.5|4716.5|4715|28679
1652104200000|2022-05-09 13:50:00|4727.5|4726.5|4744|4742.5|4745.5|4744.5|4721.5|4720.5|37765
1652104500000|2022-05-09 13:55:00|4743.5|4743|4741|4739.5|4746.5|4745|4737|4735.5|46819
1652104800000|2022-05-09 14:00:00|4741.5|4740|4753|4752.5|4758.5|4757|4730|4728.5|38038
1652105100000|2022-05-09 14:05:00|4753.5|4753|4748|4746.5|4760|4759|4747|4746|17248
1652105400000|2022-05-09 14:10:00|4747.5|4746|4757|4756|4763.5|4762|4747.5|4746|30611
1652105700000|2022-05-09 14:15:00|4757.5|4755.5|4757|4756|4770|4769.5|4753.5|4752.5|52079
1652106000000|2022-05-09 14:20:00|4756.5|4755.5|4761|4759.5|4769.5|4768|4753.5|4753|34606
1652106300000|2022-05-09 14:25:00|4760.5|4759|4750|4749|4768.5|4767.5|4749.5|4749|19881
1652106600000|2022-05-09 14:30:00|4750.5|4748.5|4752|4750.5|4754.5|4753|4741.5|4740|32543
1652106900000|2022-05-09 14:35:00|4751.5|4751.5|4749|4748|4759|4758|4748.5|4748|17777
1652107200000|2022-05-09 14:40:00|4748.5|4747.5|4757|4756|4759|4758|4747|4746|25991
1652107500000|2022-05-09 14:45:00|4757.5|4756.5|4759.5|4758.5|4765.5|4764.5|4754|4753|33543
1652107800000|2022-05-09 14:50:00|4760|4758|4744.5|4743.5|4764|4763|4744.5|4743|19095
1652108100000|2022-05-09 14:55:00|4744|4743|4742.5|4741.5|4752|4751|4741|4740|17794
1652108400000|2022-05-09 15:00:00|4742|4741|4737|4736|4743.5|4742|4729.5|4722.5|91122
1652108700000|2022-05-09 15:05:00|4736.5|4735.5|4731.5|4730|4736.5|4735.5|4724|4723|42283
1652109000000|2022-05-09 15:10:00|4731|4730.5|4733|4732|4738.5|4737|4731|4730|29906
1652109300000|2022-05-09 15:15:00|4732.5|4731.5|4733.5|4732.5|4739.5|4738.5|4730|4729|18217
1652109600000|2022-05-09 15:20:00|4733|4732|4719|4717.5|4734|4732|4716.5|4715.5|58156
1652109900000|2022-05-09 15:25:00|4718.5|4718|4715.5|4714|4723|4722|4712|4711|65942
1652166000000|2022-05-10 07:00:00|4808|4802.5|4809.5|4806.5|4820|4816.5|4800.5|4800|83292
1652166300000|2022-05-10 07:05:00|4811.5|4807|4818.5|4817|4835|4833|4809|4807|47311
1652166600000|2022-05-10 07:10:00|4818|4816.5|4825|4824|4828.5|4826|4808|4805.5|19424
1652166900000|2022-05-10 07:15:00|4824.5|4823.5|4840|4839|4848|4846.5|4823|4821|23685
1652167200000|2022-05-10 07:20:00|4841|4838.5|4869|4867.5|4869|4868|4840.5|4838.5|50679
1652167500000|2022-05-10 07:25:00|4868.5|4867|4865|4863.5|4868.5|4867|4855|4853|28685
1652167800000|2022-05-10 07:30:00|4864.5|4864|4834|4833|4864.5|4864|4831|4830|56879
1652168100000|2022-05-10 07:35:00|4834.5|4833.5|4862.5|4862|4867|4866|4831|4830|45187
1652168400000|2022-05-10 07:40:00|4862|4861.5|4878|4876.5|4881.5|4880.5|4862|4861|65926
1652168700000|2022-05-10 07:45:00|4877.5|4877|4865|4864|4879|4878|4856.5|4855|46948
1652169000000|2022-05-10 07:50:00|4865.5|4864.5|4866.5|4865.5|4875|4874|4865|4864|28118
1652169300000|2022-05-10 07:55:00|4867|4866|4890|4889|4898|4896.5|4864.5|4863.5|31129
1652169600000|2022-05-10 08:00:00|4888.5|4888|4904.5|4903|4912|4911|4888.5|4888|42802
1652169900000|2022-05-10 08:05:00|4904|4902.5|4910.5|4909.5|4915.5|4914|4901|4899.5|28709
1652170200000|2022-05-10 08:10:00|4910|4909|4893.5|4892|4910.5|4909|4891|4890|14101
1652170500000|2022-05-10 08:15:00|4893|4891.5|4889.5|4888.5|4895.5|4894|4886|4885.5|13903
1652170800000|2022-05-10 08:20:00|4889|4888|4875|4874|4892|4891|4875|4874|16347
1652171100000|2022-05-10 08:25:00|4874.5|4873.5|4883.5|4882.5|4885|4884|4871|4870|14487
1652171400000|2022-05-10 08:30:00|4884|4883|4889|4888|4895|4893.5|4884|4883|17664
1652171700000|2022-05-10 08:35:00|4888.5|4887.5|4892.5|4892|4895.5|4894|4888|4886.5|10804
1652172000000|2022-05-10 08:40:00|4893|4891.5|4884.5|4884|4893.5|4892.5|4880.5|4879.5|12359
1652172300000|2022-05-10 08:45:00|4885|4884.5|4884.5|4883.5|4889|4888|4882|4881|9958
1652172600000|2022-05-10 08:50:00|4884|4883|4873.5|4872.5|4888|4887|4872.5|4872|15733
1652172900000|2022-05-10 08:55:00|4874|4873|4877|4876|4877|4876|4871.5|4870.5|15861
1652173200000|2022-05-10 09:00:00|4877.5|4876.5|4872|4871|4882|4880.5|4866.5|4866|32041
1652173500000|2022-05-10 09:05:00|4872.5|4871.5|4879|4878|4881.5|4880|4865.5|4864.5|14151
1652173800000|2022-05-10 09:10:00|4878.5|4877.5|4883|4882|4884|4883|4876.5|4876|14391
1652174100000|2022-05-10 09:15:00|4882.5|4881.5|4882|4880.5|4887|4886|4880.5|4879.5|13698
1652174400000|2022-05-10 09:20:00|4881.5|4881|4886.5|4885.5|4893.5|4892.5|4880.5|4879.5|25487
1652174700000|2022-05-10 09:25:00|4887|4886|4886|4885|4888.5|4888|4881.5|4880.5|22903
1652175000000|2022-05-10 09:30:00|4885.5|4884.5|4893.5|4892.5|4894|4893|4885.5|4884.5|22910
1652175300000|2022-05-10 09:35:00|4894|4893|4903.5|4902.5|4904|4902.5|4890|4889.5|21999
1652175600000|2022-05-10 09:40:00|4903|4903|4900.5|4899.5|4906.5|4905.5|4897.5|4896.5|15584
1652175900000|2022-05-10 09:45:00|4900|4899|4890|4889|4902|4901|4890|4889|23295
1652176200000|2022-05-10 09:50:00|4890.5|4889.5|4882|4881|4895|4894.5|4882|4881|18783
1652176500000|2022-05-10 09:55:00|4882.5|4881.5|4873.5|4872.5|4884|4883|4872|4871|38384
1652176800000|2022-05-10 10:00:00|4874|4873|4864.5|4863.5|4877.5|4876.5|4860.5|4859.5|28693
1652177100000|2022-05-10 10:05:00|4865|4864|4870|4869|4877.5|4876.5|4863.5|4862.5|15265
1652177400000|2022-05-10 10:10:00|4870.5|4869.5|4876|4875|4879.5|4878.5|4870|4869|12628
1652177700000|2022-05-10 10:15:00|4876.5|4875.5|4874.5|4873.5|4879|4878.5|4866|4864.5|11466
1652178000000|2022-05-10 10:20:00|4875|4874|4875|4874|4876|4875|4868|4866.5|14104
1652178300000|2022-05-10 10:25:00|4875.5|4874.5|4881.5|4880.5|4885.5|4884.5|4871.5|4870.5|8636
1652178600000|2022-05-10 10:30:00|4881|4880|4882.5|4881.5|4884|4883|4878.5|4877.5|8143
1652178900000|2022-05-10 10:35:00|4882|4882|4886|4885.5|4888.5|4887.5|4882|4881.5|11753
1652179200000|2022-05-10 10:40:00|4886.5|4886|4889|4888|4891.5|4890|4883.5|4882|7556
1652179500000|2022-05-10 10:45:00|4889.5|4888.5|4892.5|4891.5|4893|4892|4887|4886.5|11947
1652179800000|2022-05-10 10:50:00|4892|4891|4894|4893|4899|4898.5|4891.5|4890.5|16209
1652180100000|2022-05-10 10:55:00|4894.5|4893.5|4895.5|4894.5|4901.5|4900.5|4892.5|4892|17320
1652180400000|2022-05-10 11:00:00|4895|4894|4894|4893|4900.5|4899.5|4893.5|4892|18019
1652180700000|2022-05-10 11:05:00|4893.5|4892.5|4889.5|4888.5|4893.5|4892.5|4886.5|4886|16104
1652181000000|2022-05-10 11:10:00|4890|4889|4890|4889|4893|4892|4888|4887|6028
1652181300000|2022-05-10 11:15:00|4889.5|4888.5|4881|4880|4890|4889.5|4881|4879.5|11589
1652181600000|2022-05-10 11:20:00|4880.5|4879.5|4879|4878|4882|4881|4876|4874.5|16181
1652181900000|2022-05-10 11:25:00|4878.5|4877.5|4873|4872|4878.5|4877.5|4870|4868.5|13806
1652182200000|2022-05-10 11:30:00|4872.5|4871.5|4876.5|4876|4878|4877|4869.5|4868.5|19070
1652182500000|2022-05-10 11:35:00|4877|4875.5|4874|4872.5|4877|4875.5|4871|4870.5|14671
1652182800000|2022-05-10 11:40:00|4874.5|4873|4866|4865|4877.5|4877|4862|4861|15857
1652183100000|2022-05-10 11:45:00|4866.5|4865.5|4872.5|4872|4873.5|4872.5|4865.5|4864|5885
1652183400000|2022-05-10 11:50:00|4873|4872.5|4871|4870|4874.5|4873.5|4869.5|4868.5|9730
1652183700000|2022-05-10 11:55:00|4871.5|4870.5|4880|4879|4880.5|4879.5|4871.5|4870.5|14378
1652184000000|2022-05-10 12:00:00|4879.5|4879.5|4881.5|4880.5|4885.5|4885|4878|4877|12014
1652184300000|2022-05-10 12:05:00|4881|4880|4879.5|4878.5|4883|4882.5|4878|4877|11384
1652184600000|2022-05-10 12:10:00|4880|4879|4882|4881|4884.5|4883.5|4880|4878.5|11310
1652184900000|2022-05-10 12:15:00|4882.5|4881.5|4888|4887|4888|4887.5|4881.5|4880.5|12927
1652185200000|2022-05-10 12:20:00|4887.5|4886.5|4892.5|4891.5|4896|4895|4886.5|4885.5|10115
1652185500000|2022-05-10 12:25:00|4893|4892|4895|4894|4898.5|4897|4890|4889|10183
1652185800000|2022-05-10 12:30:00|4894.5|4894.5|4897|4896.5|4898|4897|4888|4887|23334
1652186100000|2022-05-10 12:35:00|4897.5|4897|4909|4908|4909|4908.5|4896|4895|42872
1652186400000|2022-05-10 12:40:00|4909.5|4908.5|4907|4906|4913|4912|4906|4904.5|22952
1652186700000|2022-05-10 12:45:00|4906.5|4906.5|4913|4912.5|4915|4914|4905|4903.5|22016
1652187000000|2022-05-10 12:50:00|4912.5|4911.5|4923.5|4922.5|4925|4924|4911.5|4910.5|39379
1652187300000|2022-05-10 12:55:00|4923|4923|4922.5|4921.5|4925|4924|4918|4917|23817
1652187600000|2022-05-10 13:00:00|4923|4922|4922.5|4921.5|4924.5|4924|4919|4918|18845
1652187900000|2022-05-10 13:05:00|4922|4921|4917|4916|4924.5|4923.5|4916|4915|15605
1652188200000|2022-05-10 13:10:00|4916.5|4915.5|4913|4912.5|4918|4917|4913|4912|21225
1652188500000|2022-05-10 13:15:00|4912.5|4912|4911|4909.5|4914.5|4913|4907|4905.5|19092
1652188800000|2022-05-10 13:20:00|4910.5|4910|4914|4913|4914|4913|4909|4908|11074
1652189100000|2022-05-10 13:25:00|4913.5|4912.5|4916|4915|4916|4915|4910.5|4910|12394
1652189400000|2022-05-10 13:30:00|4916.5|4915.5|4913.5|4912|4928.5|4927.5|4910|4909|54433
1652189700000|2022-05-10 13:35:00|4913|4911.5|4916|4914.5|4917.5|4916.5|4907.5|4906.5|46017
1652190000000|2022-05-10 13:40:00|4916.5|4915|4904|4903.5|4916.5|4916|4899.5|4898.5|43599
1652190300000|2022-05-10 13:45:00|4903.5|4903|4913.5|4912.5|4914|4913|4897|4896.5|34604
1652190600000|2022-05-10 13:50:00|4913|4912|4917|4915.5|4919|4917.5|4902.5|4901.5|30719
1652190900000|2022-05-10 13:55:00|4917.5|4916|4928.5|4927.5|4929.5|4928.5|4915.5|4914.5|23343
1652191200000|2022-05-10 14:00:00|4928|4927|4921.5|4920.5|4933|4931.5|4914.5|4913|27225
1652191500000|2022-05-10 14:05:00|4921|4921|4911.5|4910|4928|4927.5|4909|4908|29669
1652191800000|2022-05-10 14:10:00|4912|4910.5|4904.5|4904|4919.5|4918|4904|4902.5|17412
1652192100000|2022-05-10 14:15:00|4904|4903.5|4912|4911.5|4916|4915|4904|4903|24148
1652192400000|2022-05-10 14:20:00|4911.5|4911|4905|4904|4917|4916.5|4900.5|4900|22770
1652192700000|2022-05-10 14:25:00|4904.5|4903.5|4885.5|4884|4908.5|4907.5|4870.5|4870|211395
1652193000000|2022-05-10 14:30:00|4885|4884.5|4866|4864.5|4887.5|4885.5|4860|4859.5|84256
1652193300000|2022-05-10 14:35:00|4865.5|4865|4854.5|4853.5|4867|4865.5|4851.5|4850.5|68188
1652193600000|2022-05-10 14:40:00|4855|4854|4864.5|4863|4864.5|4863.5|4852|4850.5|39763
1652193900000|2022-05-10 14:45:00|4864|4863.5|4856.5|4856|4864|4863.5|4849|4848.5|24802
1652194200000|2022-05-10 14:50:00|4856|4855.5|4864.5|4863|4868|4867|4852.5|4851.5|35489
1652194500000|2022-05-10 14:55:00|4864|4862.5|4856|4855|4866|4864.5|4853|4852|40396
1652194800000|2022-05-10 15:00:00|4855.5|4854.5|4850|4849|4860.5|4860|4845.5|4844|63233
1652195100000|2022-05-10 15:05:00|4850.5|4849.5|4824.5|4823|4851|4849.5|4824|4822|113207
1652195400000|2022-05-10 15:10:00|4824|4822.5|4825|4823.5|4839.5|4837.5|4820.5|4819|16160
1652195700000|2022-05-10 15:15:00|4824.5|4822.5|4839|4837.5|4839.5|4837.5|4819|4817.5|16193
1652196000000|2022-05-10 15:20:00|4838|4836.5|4837.5|4836.5|4843|4841.5|4834|4832|18173
1652196300000|2022-05-10 15:25:00|4838|4836|4844|4842.5|4845.5|4844|4833|4831.5|21997
1652252400000|2022-05-11 07:00:00|4879.5|4869.5|4867.5|4865.5|4880|4878.5|4866.5|4864.5|85342
1652252700000|2022-05-11 07:05:00|4867|4865|4869.5|4868|4872|4870.5|4861|4860|29399
1652253000000|2022-05-11 07:10:00|4869|4867.5|4854|4852.5|4869|4868|4848.5|4847|50238
1652253300000|2022-05-11 07:15:00|4853.5|4852|4854.5|4853.5|4857|4855|4841|4840.5|33359
1652253600000|2022-05-11 07:20:00|4855.5|4854|4866.5|4865|4870.5|4870|4854.5|4853.5|22374
1652253900000|2022-05-11 07:25:00|4867|4865.5|4840|4838.5|4867|4865.5|4836|4834|27926
1652254200000|2022-05-11 07:30:00|4840.5|4839|4844.5|4843.5|4847|4846|4832|4831|20985
1652254500000|2022-05-11 07:35:00|4844|4843|4848|4847|4854|4853|4843.5|4842.5|27828
1652254800000|2022-05-11 07:40:00|4847.5|4847.5|4861.5|4860|4862|4861.5|4845|4844|29240
1652255100000|2022-05-11 07:45:00|4861|4859.5|4870|4869|4870|4869.5|4858.5|4857.5|21018
1652255400000|2022-05-11 07:50:00|4869.5|4869.5|4866.5|4865.5|4874|4873|4863|4862|22459
1652255700000|2022-05-11 07:55:00|4866|4865|4872.5|4871.5|4875.5|4875|4855.5|4855|23654
1652256000000|2022-05-11 08:00:00|4872|4871|4864.5|4863.5|4879.5|4878.5|4863.5|4862.5|24339
1652256300000|2022-05-11 08:05:00|4865|4864|4863|4862|4870.5|4869.5|4852|4850.5|12051
1652256600000|2022-05-11 08:10:00|4862.5|4861.5|4867.5|4867|4872|4870.5|4862.5|4861|11587
1652256900000|2022-05-11 08:15:00|4868|4867.5|4858|4857|4872|4871|4858|4856.5|12974
1652257200000|2022-05-11 08:20:00|4857.5|4856.5|4868|4867|4869|4867.5|4852|4851.5|15180
1652257500000|2022-05-11 08:25:00|4867.5|4866.5|4873.5|4872.5|4873.5|4872.5|4867.5|4866.5|9138
1652257800000|2022-05-11 08:30:00|4874|4872|4879.5|4878.5|4880|4879|4872|4871|15580
1652258100000|2022-05-11 08:35:00|4880|4879|4882.5|4881.5|4884|4883.5|4877|4876.5|21749
1652258400000|2022-05-11 08:40:00|4883|4882|4896.5|4895.5|4897.5|4896.5|4881.5|4880.5|35388
1652258700000|2022-05-11 08:45:00|4897|4896|4903|4902|4903|4902|4891.5|4890.5|12571
1652259000000|2022-05-11 08:50:00|4903.5|4901.5|4905|4904|4912.5|4911.5|4900.5|4899.5|27264
1652259300000|2022-05-11 08:55:00|4904.5|4903.5|4905.5|4904.5|4910.5|4909.5|4901|4900|19156
1652259600000|2022-05-11 09:00:00|4906|4904|4908|4907|4911.5|4910|4900.5|4900|19960
1652259900000|2022-05-11 09:05:00|4908.5|4907.5|4903.5|4902.5|4910.5|4909.5|4901|4900|13429
1652260200000|2022-05-11 09:10:00|4903|4902|4892.5|4891.5|4905.5|4905|4892|4891|16876
1652260500000|2022-05-11 09:15:00|4893|4892|4897|4896|4897|4896.5|4889|4888|11537
1652260800000|2022-05-11 09:20:00|4896.5|4896.5|4890.5|4889.5|4897|4896.5|4889|4888.5|8673
1652261100000|2022-05-11 09:25:00|4891|4890|4891|4890|4898.5|4897.5|4889|4888|6941
1652261400000|2022-05-11 09:30:00|4890.5|4889.5|4891.5|4890|4893|4892|4887|4886|10365
1652261700000|2022-05-11 09:35:00|4891|4890.5|4897.5|4896.5|4899|4898|4889.5|4889|14900
1652262000000|2022-05-11 09:40:00|4897|4896|4900|4899.5|4901|4900|4895|4894|4698
1652262300000|2022-05-11 09:45:00|4899.5|4899|4902.5|4902|4903.5|4903|4893|4892|51121
1652262600000|2022-05-11 09:50:00|4903|4901.5|4900.5|4899.5|4905|4904.5|4897.5|4896.5|18798
1652262900000|2022-05-11 09:55:00|4900|4899|4901.5|4900.5|4905.5|4904.5|4898.5|4897.5|10737
1652263200000|2022-05-11 10:00:00|4902|4901|4894.5|4893.5|4902.5|4902|4894.5|4893.5|9687
1652263500000|2022-05-11 10:05:00|4895|4894|4892.5|4891.5|4896|4895.5|4886|4885.5|3960
1652263800000|2022-05-11 10:10:00|4893|4892|4890|4889|4894|4893|4887.5|4886.5|17369
1652264100000|2022-05-11 10:15:00|4890.5|4889.5|4899.5|4898.5|4900|4899|4889|4888|28471
1652264400000|2022-05-11 10:20:00|4899|4899|4903.5|4902.5|4907.5|4907|4899|4898|11975
1652264700000|2022-05-11 10:25:00|4903|4902|4909|4908.5|4911.5|4911|4901.5|4901|14670
1652265000000|2022-05-11 10:30:00|4909.5|4909|4911.5|4910.5|4914|4913|4909|4908|13031
1652265300000|2022-05-11 10:35:00|4911|4910|4913.5|4913|4918|4917.5|4910.5|4910|7344
1652265600000|2022-05-11 10:40:00|4914|4912.5|4915.5|4914.5|4917.5|4916|4912|4911|12230
1652265900000|2022-05-11 10:45:00|4916|4915|4915.5|4915|4916.5|4915.5|4911|4910|15057
1652266200000|2022-05-11 10:50:00|4916|4915.5|4915|4914.5|4919.5|4918.5|4915|4914|8572
1652266500000|2022-05-11 10:55:00|4915.5|4915|4920.5|4920|4922|4921|4914|4913.5|16129
1652266800000|2022-05-11 11:00:00|4921|4920.5|4916.5|4915|4926.5|4925|4914|4913|22520
1652267100000|2022-05-11 11:05:00|4917|4915.5|4913.5|4912.5|4917|4915.5|4911.5|4911|11542
1652267400000|2022-05-11 11:10:00|4913|4912|4919|4918|4920.5|4919.5|4911|4910.5|10994
1652267700000|2022-05-11 11:15:00|4919.5|4918.5|4911.5|4910.5|4919.5|4918.5|4911|4910|5766
1652268000000|2022-05-11 11:20:00|4911|4911|4911|4910|4915.5|4914.5|4909.5|4908|13549
1652268300000|2022-05-11 11:25:00|4910.5|4909.5|4904.5|4904|4911|4910.5|4901.5|4901|12581
1652268600000|2022-05-11 11:30:00|4905|4904.5|4913|4912|4915.5|4914.5|4904.5|4903.5|25617
1652268900000|2022-05-11 11:35:00|4913.5|4912.5|4921|4920.5|4927|4926|4913|4912.5|20060
1652269200000|2022-05-11 11:40:00|4921.5|4921|4928|4927|4929.5|4929|4920|4919|7228
1652269500000|2022-05-11 11:45:00|4927|4926.5|4935|4934|4936|4935|4923|4922|17840
1652269800000|2022-05-11 11:50:00|4934.5|4933.5|4933|4932|4937|4936|4932|4931|15678
1652270100000|2022-05-11 11:55:00|4932.5|4932.5|4930.5|4929.5|4933|4932.5|4928|4927|4471
1652270400000|2022-05-11 12:00:00|4931|4930|4939.5|4938|4940|4939|4930|4929|16164
1652270700000|2022-05-11 12:05:00|4939|4938.5|4933|4932.5|4939.5|4939|4929|4928|7477
1652271000000|2022-05-11 12:10:00|4933.5|4933|4931.5|4930.5|4940|4939|4931.5|4930.5|2768
1652271300000|2022-05-11 12:15:00|4932|4931|4931.5|4930.5|4933.5|4932.5|4928|4927|7535
1652271600000|2022-05-11 12:20:00|4931|4931|4929|4928.5|4933.5|4933|4927|4926|10439
1652271900000|2022-05-11 12:25:00|4928.5|4928|4920|4918.5|4933|4932|4919|4917.5|21442
1652272200000|2022-05-11 12:30:00|4919.5|4918|4914.5|4913|4919.5|4918|4887|4882|78151
1652272500000|2022-05-11 12:35:00|4914|4913.5|4883.5|4882|4914.5|4914|4881.5|4880|26862
1652272800000|2022-05-11 12:40:00|4884|4882.5|4895|4894|4899|4897.5|4882.5|4880.5|64260
1652273100000|2022-05-11 12:45:00|4895.5|4893.5|4894|4893|4898.5|4897|4889|4887.5|27199
1652273400000|2022-05-11 12:50:00|4894.5|4893.5|4872|4871|4895.5|4894|4872|4870.5|40642
1652273700000|2022-05-11 12:55:00|4871.5|4870.5|4879|4878|4880|4879|4864|4862.5|38974
1652274000000|2022-05-11 13:00:00|4878.5|4877.5|4888.5|4888|4888.5|4888|4876.5|4875|16017
1652274300000|2022-05-11 13:05:00|4888|4887.5|4893.5|4892|4900|4898.5|4886.5|4885.5|24232
1652274600000|2022-05-11 13:10:00|4893|4892.5|4894.5|4893.5|4894.5|4894|4888|4886.5|109900
1652274900000|2022-05-11 13:15:00|4894|4893|4910.5|4909.5|4912|4910.5|4889|4888|27656
1652275200000|2022-05-11 13:20:00|4911|4910|4917.5|4916|4922|4920.5|4909|4907.5|44322
1652275500000|2022-05-11 13:25:00|4918|4916.5|4922|4920.5|4929|4927.5|4914.5|4913.5|57499
1652275800000|2022-05-11 13:30:00|4922.5|4921|4926.5|4925.5|4935|4934|4921.5|4920.5|38774
1652276100000|2022-05-11 13:35:00|4926|4925|4928.5|4927.5|4930.5|4930|4914.5|4913.5|43794
1652276400000|2022-05-11 13:40:00|4928|4927|4948.5|4947.5|4950|4949.5|4926|4925|60115
1652276700000|2022-05-11 13:45:00|4948|4948|4960.5|4959.5|4970.5|4969.5|4939|4937.5|208102
1652277000000|2022-05-11 13:50:00|4961|4960|4958.5|4957.5|4962.5|4961.5|4953.5|4952.5|29296
1652277300000|2022-05-11 13:55:00|4958|4957|4951|4950|4958|4957|4944.5|4943.5|75532
1652277600000|2022-05-11 14:00:00|4951.5|4950.5|4950.5|4949|4957|4956|4939|4937.5|47186
1652277900000|2022-05-11 14:05:00|4950|4949.5|4946.5|4945.5|4958.5|4957.5|4939|4938|53856
1652278200000|2022-05-11 14:10:00|4946|4945|4954.5|4953.5|4961|4960|4944|4943|40007
1652278500000|2022-05-11 14:15:00|4954|4954|4960.5|4959.5|4962.5|4961|4947.5|4946.5|25398
1652278800000|2022-05-11 14:20:00|4960|4959|4972.5|4971|4977|4975.5|4958|4956.5|36102
1652279100000|2022-05-11 14:25:00|4973|4971.5|4965|4964|4975.5|4975|4961.5|4961|36317
1652279400000|2022-05-11 14:30:00|4964.5|4963.5|4950.5|4949.5|4967.5|4966.5|4948|4947|27718
1652279700000|2022-05-11 14:35:00|4950|4949|4965|4964|4969|4968|4947.5|4946|26515
1652280000000|2022-05-11 14:40:00|4964.5|4963.5|4972.5|4972|4972.5|4972|4964|4962.5|57557
1652280300000|2022-05-11 14:45:00|4972|4971.5|4967|4966.5|4977|4976.5|4961.5|4960|28692
1652280600000|2022-05-11 14:50:00|4966.5|4966|4950|4948.5|4967|4966.5|4941|4940|34566
1652280900000|2022-05-11 14:55:00|4949.5|4948|4956|4955|4957.5|4956.5|4945.5|4944.5|22145
1652281200000|2022-05-11 15:00:00|4955.5|4955.5|4953|4952|4960|4959|4948|4946.5|30656
1652281500000|2022-05-11 15:05:00|4952.5|4951.5|4956.5|4956|4958|4957.5|4949|4948|22964
1652281800000|2022-05-11 15:10:00|4957|4955.5|4962.5|4962|4967|4966|4956|4955|29208
1652282100000|2022-05-11 15:15:00|4962|4961.5|4951|4950.5|4965.5|4965|4947.5|4946.5|38257
1652282400000|2022-05-11 15:20:00|4951.5|4950|4965|4964|4967.5|4966.5|4950|4949.5|41533
1652282700000|2022-05-11 15:25:00|4965.5|4964.5|4968|4966.5|4968.5|4968|4955|4953.5|78092
1652338800000|2022-05-12 07:00:00|4876.5|4873.5|4863.5|4860.5|4887|4884|4855.5|4852|78484
1652339100000|2022-05-12 07:05:00|4864|4861|4864.5|4863|4870|4868|4853.5|4851.5|107972
1652339400000|2022-05-12 07:10:00|4864|4862.5|4844|4842|4865|4863.5|4835|4833|47049
1652339700000|2022-05-12 07:15:00|4844.5|4842.5|4843.5|4841.5|4870|4869|4840|4838|32341
1652340000000|2022-05-12 07:20:00|4844|4842|4836|4834|4844|4842.5|4818.5|4817|59065
1652340300000|2022-05-12 07:25:00|4835.5|4834.5|4853.5|4852|4861.5|4859.5|4835.5|4834|47824
1652340600000|2022-05-12 07:30:00|4853|4852.5|4853|4852|4857|4856.5|4838|4837.5|35124
1652340900000|2022-05-12 07:35:00|4852.5|4851.5|4839.5|4838.5|4859.5|4858.5|4836.5|4836|36902
1652341200000|2022-05-12 07:40:00|4839|4838|4848.5|4847.5|4850|4849|4832|4831|42041
1652341500000|2022-05-12 07:45:00|4848|4847|4881.5|4880|4886.5|4885|4842.5|4841|38545
1652341800000|2022-05-12 07:50:00|4881|4880.5|4871|4870|4884.5|4883.5|4864|4863.5|58586
1652342100000|2022-05-12 07:55:00|4870.5|4869.5|4868|4867|4872|4871|4856|4855|20085
1652342400000|2022-05-12 08:00:00|4868.5|4867.5|4853.5|4852.5|4872|4871|4852|4851|28270
1652342700000|2022-05-12 08:05:00|4853|4852|4853.5|4852.5|4859|4857.5|4835.5|4834|23536
1652343000000|2022-05-12 08:10:00|4854|4853|4842|4841|4858.5|4857|4838.5|4837|17650
1652343300000|2022-05-12 08:15:00|4841.5|4841.5|4829.5|4828.5|4851|4850|4829|4828.5|25522
1652343600000|2022-05-12 08:20:00|4829|4828|4831|4829.5|4831.5|4830.5|4817.5|4816.5|28807
1652343900000|2022-05-12 08:25:00|4830.5|4829|4829|4828|4831|4830|4818|4817|19700
1652344200000|2022-05-12 08:30:00|4828.5|4827.5|4824|4822.5|4837.5|4836.5|4818.5|4817|19282
1652344500000|2022-05-12 08:35:00|4823.5|4822|4823.5|4823|4825.5|4824|4816|4815|13929
1652344800000|2022-05-12 08:40:00|4823|4822.5|4822|4821|4825|4823.5|4814.5|4813.5|9969
1652345100000|2022-05-12 08:45:00|4821.5|4820.5|4815|4814.5|4822|4820.5|4811|4810|45259
1652345400000|2022-05-12 08:50:00|4815.5|4815|4811.5|4810.5|4818.5|4818|4807.5|4806.5|22433
1652345700000|2022-05-12 08:55:00|4812|4811|4816.5|4815.5|4817|4816|4806|4805|24585
1652346000000|2022-05-12 09:00:00|4817|4816|4809|4808|4818.5|4817.5|4807|4805.5|33051
1652346300000|2022-05-12 09:05:00|4808.5|4807.5|4813|4811.5|4815|4814|4804.5|4803.5|27445
1652346600000|2022-05-12 09:10:00|4812.5|4811|4810.5|4809.5|4816.5|4816|4799|4798.5|31476
1652346900000|2022-05-12 09:15:00|4810|4810|4815.5|4814.5|4818.5|4817.5|4808.5|4808|15135
1652347200000|2022-05-12 09:20:00|4815|4814|4815|4814|4817|4816|4807|4806.5|18770
1652347500000|2022-05-12 09:25:00|4814.5|4813.5|4818|4817|4822.5|4821.5|4811|4809.5|29837
1652347800000|2022-05-12 09:30:00|4817.5|4816.5|4821|4819.5|4821.5|4820.5|4811|4810.5|48838
1652348100000|2022-05-12 09:35:00|4820.5|4820|4822|4821|4827|4825.5|4815|4814.5|30672
1652348400000|2022-05-12 09:40:00|4821.5|4820.5|4825.5|4824.5|4826.5|4825.5|4815|4814|19273
1652348700000|2022-05-12 09:45:00|4825|4825|4834.5|4833.5|4834.5|4834|4821|4820|15904
1652349000000|2022-05-12 09:50:00|4834|4833|4831.5|4830.5|4834|4833|4828|4827|12590
1652349300000|2022-05-12 09:55:00|4831|4830|4834|4833|4837|4836|4827|4826.5|22802
1652349600000|2022-05-12 10:00:00|4834.5|4833.5|4836.5|4835.5|4840|4839.5|4833|4832|13310
1652349900000|2022-05-12 10:05:00|4837|4835|4843|4842|4846.5|4845.5|4835|4834|31711
1652350200000|2022-05-12 10:10:00|4842.5|4841.5|4835|4834|4844|4843.5|4834|4833|13937
1652350500000|2022-05-12 10:15:00|4834.5|4834.5|4842.5|4841.5|4842.5|4841.5|4831|4830|14317
1652350800000|2022-05-12 10:20:00|4842|4841|4843.5|4843|4845.5|4844.5|4839|4838.5|14712
1652351100000|2022-05-12 10:25:00|4844|4843.5|4861|4860|4861.5|4861|4842|4841.5|17459
1652351400000|2022-05-12 10:30:00|4860.5|4859.5|4862|4861|4866|4865.5|4857|4856.5|16476
1652351700000|2022-05-12 10:35:00|4861.5|4860.5|4853.5|4852.5|4865.5|4864.5|4850|4849|17006
1652352000000|2022-05-12 10:40:00|4854|4852|4858|4856.5|4862|4861|4852.5|4851.5|12273
1652352300000|2022-05-12 10:45:00|4857.5|4857|4857|4855.5|4860|4859|4852|4851|13761
1652352600000|2022-05-12 10:50:00|4856.5|4856|4856|4855|4859.5|4858.5|4845.5|4844.5|17711
1652352900000|2022-05-12 10:55:00|4855.5|4855.5|4861|4860|4863.5|4862.5|4854|4853.5|4885
1652353200000|2022-05-12 11:00:00|4860.5|4859.5|4857.5|4856.5|4865.5|4863.5|4854|4853|92428
1652353500000|2022-05-12 11:05:00|4857|4857|4845|4844.5|4858.5|4857|4845|4844|12645
1652353800000|2022-05-12 11:10:00|4844.5|4844|4866|4864.5|4866|4865|4844.5|4844|11156
1652354100000|2022-05-12 11:15:00|4865.5|4864|4863.5|4862.5|4868|4867|4861.5|4860.5|5598
1652354400000|2022-05-12 11:20:00|4863|4862|4871|4870|4875.5|4874|4862.5|4861.5|20457
1652354700000|2022-05-12 11:25:00|4870.5|4869.5|4861|4859.5|4871|4870|4854.5|4853.5|86914
1652355000000|2022-05-12 11:30:00|4860.5|4859|4850.5|4849.5|4863.5|4862.5|4849.5|4848.5|35954
1652355300000|2022-05-12 11:35:00|4851|4850|4837.5|4836.5|4852.5|4851.5|4834.5|4833.5|78638
1652355600000|2022-05-12 11:40:00|4837|4837|4839|4838|4841|4840|4832.5|4831|28889
1652355900000|2022-05-12 11:45:00|4838.5|4837.5|4830|4829|4840.5|4839.5|4829|4827.5|26982
1652356200000|2022-05-12 11:50:00|4829.5|4828.5|4818.5|4817.5|4834|4832.5|4816.5|4815|37995
1652356500000|2022-05-12 11:55:00|4819|4818|4816.5|4815.5|4824|4823|4812|4811|37845
1652356800000|2022-05-12 12:00:00|4816|4815|4821|4820|4822|4821|4814.5|4813.5|30106
1652357100000|2022-05-12 12:05:00|4820.5|4819.5|4822|4821|4827.5|4826|4819.5|4819|24913
1652357400000|2022-05-12 12:10:00|4821.5|4821.5|4824.5|4824|4826.5|4825|4819.5|4818.5|14814
1652357700000|2022-05-12 12:15:00|4824|4823.5|4829|4828.5|4832|4830.5|4820.5|4820|7354
1652358000000|2022-05-12 12:20:00|4829.5|4829|4818|4816.5|4833.5|4832.5|4811.5|4810.5|100671
1652358300000|2022-05-12 12:25:00|4817.5|4816|4812|4811|4822|4820.5|4809|4807.5|21944
1652358600000|2022-05-12 12:30:00|4811.5|4810.5|4815.5|4814|4828|4826.5|4810|4809|59865
1652358900000|2022-05-12 12:35:00|4815|4814.5|4805.5|4804.5|4821.5|4820|4802.5|4802|58772
1652359200000|2022-05-12 12:40:00|4805|4805|4801.5|4800|4813|4812.5|4801|4800|25280
1652359500000|2022-05-12 12:45:00|4801|4799.5|4799|4798|4807.5|4806.5|4797.5|4796.5|14541
1652359800000|2022-05-12 12:50:00|4799.5|4797.5|4803.5|4802.5|4805|4804|4798|4797.5|36065
1652360100000|2022-05-12 12:55:00|4804|4803|4802.5|4801|4805.5|4804.5|4798.5|4797|27868
1652360400000|2022-05-12 13:00:00|4802|4800.5|4799.5|4798|4803.5|4802.5|4796.5|4795.5|18757
1652360700000|2022-05-12 13:05:00|4799|4797.5|4815.5|4814|4817|4815.5|4797.5|4796.5|18466
1652361000000|2022-05-12 13:10:00|4815|4813.5|4810.5|4809|4815.5|4814.5|4806.5|4805.5|16940
1652361300000|2022-05-12 13:15:00|4810|4808.5|4808|4806.5|4813|4811.5|4805|4804|19890
1652361600000|2022-05-12 13:20:00|4807.5|4807|4814.5|4813.5|4816.5|4815.5|4807.5|4806.5|21292
1652361900000|2022-05-12 13:25:00|4814|4813|4807|4805.5|4814|4813|4806|4805|10544
1652362200000|2022-05-12 13:30:00|4806.5|4806|4798|4797|4820.5|4819.5|4797|4795.5|25590
1652362500000|2022-05-12 13:35:00|4797.5|4796.5|4790|4788.5|4807|4806|4789.5|4788|26611
1652362800000|2022-05-12 13:40:00|4789.5|4788|4812.5|4811|4817.5|4816|4787|4785.5|25176
1652363100000|2022-05-12 13:45:00|4812|4811.5|4818.5|4817.5|4827|4825.5|4810|4809|42814
1652363400000|2022-05-12 13:50:00|4819|4818|4817|4815.5|4823.5|4822.5|4814|4812.5|13163
1652363700000|2022-05-12 13:55:00|4816.5|4815|4812|4810.5|4827.5|4826|4803.5|4802.5|22968
1652364000000|2022-05-12 14:00:00|4811.5|4810|4827.5|4826|4828|4826.5|4807|4805.5|19896
1652364300000|2022-05-12 14:05:00|4828|4826.5|4836|4835|4838.5|4837|4823|4822|35616
1652364600000|2022-05-12 14:10:00|4836.5|4835.5|4845.5|4844.5|4855.5|4854|4833|4832|50771
1652364900000|2022-05-12 14:15:00|4845|4844|4852.5|4851|4855|4854|4837.5|4836|20310
1652365200000|2022-05-12 14:20:00|4852|4851.5|4863.5|4862.5|4868.5|4867.5|4847.5|4846|26064
1652365500000|2022-05-12 14:25:00|4863|4862|4869|4867.5|4878|4877|4861|4860|40943
1652365800000|2022-05-12 14:30:00|4868.5|4868|4871.5|4870|4881|4880|4866|4864.5|20939
1652366100000|2022-05-12 14:35:00|4871|4869.5|4881|4880.5|4881.5|4880.5|4862|4861|27274
1652366400000|2022-05-12 14:40:00|4881.5|4881|4881.5|4880|4884|4883|4873.5|4872|28237
1652366700000|2022-05-12 14:45:00|4882|4880.5|4887.5|4886|4891|4890|4875|4874|35112
1652367000000|2022-05-12 14:50:00|4887|4886.5|4904.5|4903.5|4905|4904.5|4886|4884.5|24985
1652367300000|2022-05-12 14:55:00|4905|4903|4901.5|4900.5|4909|4908.5|4899.5|4898|38257
1652367600000|2022-05-12 15:00:00|4902|4900|4914|4912.5|4914|4912.5|4895.5|4894|38521
1652367900000|2022-05-12 15:05:00|4913.5|4912|4926.5|4925.5|4927.5|4926.5|4909.5|4908|53813
1652368200000|2022-05-12 15:10:00|4927|4926|4918.5|4917|4927|4926.5|4914.5|4913.5|59171
1652368500000|2022-05-12 15:15:00|4918|4916.5|4920|4918.5|4925|4924|4913|4912|47297
1652368800000|2022-05-12 15:20:00|4920.5|4919|4910|4909|4926|4925|4908|4907|47287
1652369100000|2022-05-12 15:25:00|4909.5|4909.5|4903.5|4901.5|4918.5|4917.5|4900|4898.5|56230
1652425200000|2022-05-13 07:00:00|4955|4949.5|4937.5|4935.5|4960|4957.5|4934.5|4933.5|62874
1652425500000|2022-05-13 07:05:00|4937|4935|4935|4933.5|4943.5|4941.5|4931|4930|22496
1652425800000|2022-05-13 07:10:00|4934.5|4933|4915|4913.5|4937.5|4936.5|4907|4906|34068
1652426100000|2022-05-13 07:15:00|4915.5|4914|4891|4889.5|4918|4916.5|4890|4888|27365
1652426400000|2022-05-13 07:20:00|4891.5|4890|4894|4892.5|4895|4893.5|4878.5|4877|67316
1652426700000|2022-05-13 07:25:00|4893.5|4892|4883.5|4882.5|4895.5|4894|4882.5|4882|30070
1652427000000|2022-05-13 07:30:00|4883|4882|4887.5|4886.5|4897|4896|4881|4880|52394
1652427300000|2022-05-13 07:35:00|4888|4887|4901.5|4901|4902|4901|4884|4883|40292
1652427600000|2022-05-13 07:40:00|4902|4900.5|4899|4898|4905.5|4904.5|4893.5|4892.5|39279
1652427900000|2022-05-13 07:45:00|4899.5|4897.5|4880|4879|4900|4899.5|4879|4877.5|29055
1652428200000|2022-05-13 07:50:00|4880.5|4879.5|4878|4877|4884.5|4883|4873|4871.5|19099
1652428500000|2022-05-13 07:55:00|4878.5|4877.5|4875.5|4874|4880.5|4880|4871.5|4870.5|16678
1652428800000|2022-05-13 08:00:00|4876|4874.5|4884.5|4883.5|4885|4884|4875.5|4874|36212
1652429100000|2022-05-13 08:05:00|4885|4884|4884|4883|4892|4891|4882.5|4882|57105
1652429400000|2022-05-13 08:10:00|4884.5|4883.5|4878.5|4877|4887|4886|4873|4872|52270
1652429700000|2022-05-13 08:15:00|4879|4877.5|4873.5|4872.5|4882|4881|4868.5|4868|44491
1652430000000|2022-05-13 08:20:00|4874|4873|4884|4883.5|4885|4884|4872.5|4872|18894
1652430300000|2022-05-13 08:25:00|4884.5|4883|4891|4890|4892|4891|4883|4882|22865
1652430600000|2022-05-13 08:30:00|4891.5|4890.5|4881|4880|4893|4892.5|4877.5|4876.5|32976
1652430900000|2022-05-13 08:35:00|4881.5|4880.5|4867|4866|4882|4881|4863|4862|30036
1652431200000|2022-05-13 08:40:00|4866.5|4865.5|4858|4857.5|4867|4865.5|4856.5|4855.5|44867
1652431500000|2022-05-13 08:45:00|4858.5|4857|4855.5|4854.5|4858.5|4857.5|4852|4851.5|38551
1652431800000|2022-05-13 08:50:00|4855|4854|4859|4858|4859|4858.5|4849|4848|30344
1652432100000|2022-05-13 08:55:00|4858.5|4858.5|4857.5|4857|4862|4861|4851|4850.5|16053
1652432400000|2022-05-13 09:00:00|4858|4857.5|4858.5|4858|4861.5|4860.5|4856|4855|19538
1652432700000|2022-05-13 09:05:00|4859|4858.5|4860.5|4859.5|4862.5|4862|4856|4855|31408
1652433000000|2022-05-13 09:10:00|4860|4859|4867.5|4867|4871|4870.5|4858|4857.5|24809
1652433300000|2022-05-13 09:15:00|4868|4867.5|4872|4871.5|4874|4873.5|4866.5|4866|19187
1652433600000|2022-05-13 09:20:00|4872.5|4872|4868.5|4867.5|4874|4873|4868|4867.5|17883
1652433900000|2022-05-13 09:25:00|4869|4868|4863.5|4862.5|4871.5|4870.5|4860.5|4860|12190
1652434200000|2022-05-13 09:30:00|4863|4863|4852|4851|4866.5|4865.5|4846.5|4845.5|25981
1652434500000|2022-05-13 09:35:00|4852.5|4851.5|4861|4860|4861|4860|4852.5|4851.5|11893
1652434800000|2022-05-13 09:40:00|4861.5|4860.5|4870.5|4869.5|4871|4869.5|4861|4860|6300
1652435100000|2022-05-13 09:45:00|4871|4870|4867.5|4866.5|4871|4870|4864.5|4863.5|9667
1652435400000|2022-05-13 09:50:00|4868|4867|4858.5|4857.5|4869|4868.5|4857.5|4856.5|52271
1652435700000|2022-05-13 09:55:00|4858|4858|4869.5|4869|4870.5|4870|4857|4856|39736
1652436000000|2022-05-13 10:00:00|4870|4869.5|4876.5|4875.5|4878.5|4877|4869|4868.5|18922
1652436300000|2022-05-13 10:05:00|4877|4876|4878.5|4878|4880.5|4879.5|4874.5|4873.5|6517
1652436600000|2022-05-13 10:10:00|4879|4877.5|4888.5|4887.5|4888.5|4887.5|4876.5|4876|16488
1652436900000|2022-05-13 10:15:00|4888|4887|4884.5|4883|4892.5|4891.5|4884|4883|9072
1652437200000|2022-05-13 10:20:00|4884|4883.5|4883.5|4882.5|4886|4885|4881|4880|13521
1652437500000|2022-05-13 10:25:00|4883|4883|4884|4883|4889|4888|4882|4881|22438
1652437800000|2022-05-13 10:30:00|4884.5|4883.5|4885.5|4884.5|4887|4886.5|4879.5|4879|7484
1652438100000|2022-05-13 10:35:00|4886|4885|4886|4885|4887.5|4887|4882|4881|9471
1652438400000|2022-05-13 10:40:00|4886.5|4885.5|4885.5|4884.5|4892|4890.5|4884.5|4883.5|23423
1652438700000|2022-05-13 10:45:00|4886|4885|4889|4888|4891|4889.5|4885|4884|18240
1652439000000|2022-05-13 10:50:00|4889.5|4888.5|4895|4894.5|4895.5|4895|4887|4886|19118
1652439300000|2022-05-13 10:55:00|4895.5|4895|4902|4901|4903.5|4902.5|4894.5|4893.5|17447
1652439600000|2022-05-13 11:00:00|4901.5|4898|4906|4905|4908.5|4907.5|4900|4898|80136
1652439900000|2022-05-13 11:05:00|4905|4904.5|4898.5|4897.5|4905.5|4904.5|4898|4897|17665
1652440200000|2022-05-13 11:10:00|4899|4898|4897.5|4896.5|4901|4900|4894|4893.5|9224
1652440500000|2022-05-13 11:15:00|4898|4897|4903.5|4902|4906.5|4905|4898|4897|8718
1652440800000|2022-05-13 11:20:00|4904|4902.5|4916|4915|4917.5|4916.5|4904|4902.5|14642
1652441100000|2022-05-13 11:25:00|4916.5|4915.5|4916.5|4915|4919|4918|4915|4913.5|4103
1652441400000|2022-05-13 11:30:00|4917|4915.5|4911.5|4910|4917.5|4916.5|4908.5|4907|12609
1652441700000|2022-05-13 11:35:00|4911|4909.5|4911.5|4910|4914|4913|4909.5|4908.5|4381
1652442000000|2022-05-13 11:40:00|4911|4910.5|4915|4913.5|4915.5|4914.5|4910|4909|3663
1652442300000|2022-05-13 11:45:00|4914.5|4914|4917.5|4916.5|4917.5|4916.5|4912|4910.5|7995
1652442600000|2022-05-13 11:50:00|4916.5|4916|4911|4910|4918.5|4917.5|4911|4909.5|19305
1652442900000|2022-05-13 11:55:00|4911.5|4910.5|4909|4908|4918|4917|4907.5|4907|43120
1652443200000|2022-05-13 12:00:00|4909.5|4908.5|4902.5|4901.5|4914|4913|4900.5|4900|25453
1652443500000|2022-05-13 12:05:00|4902|4902|4901.5|4900|4904|4902.5|4897|4896.5|15166
1652443800000|2022-05-13 12:10:00|4901|4900.5|4903|4902|4904|4902.5|4900|4899|6341
1652444100000|2022-05-13 12:15:00|4903.5|4902.5|4909|4908|4909|4908|4903.5|4902|4340
1652444400000|2022-05-13 12:20:00|4908.5|4908.5|4899|4898|4910.5|4910|4898.5|4897.5|10660
1652444700000|2022-05-13 12:25:00|4898.5|4897.5|4893.5|4892.5|4899|4898|4890.5|4889.5|15137
1652445000000|2022-05-13 12:30:00|4894|4893|4900|4899|4900|4899.5|4893.5|4892|5847
1652445300000|2022-05-13 12:35:00|4900.5|4899.5|4895.5|4894.5|4901|4900|4895|4893.5|13083
1652445600000|2022-05-13 12:40:00|4896|4895|4891|4889.5|4897.5|4896.5|4889.5|4888|6469
1652445900000|2022-05-13 12:45:00|4891.5|4890|4896.5|4895.5|4899|4898|4890|4889|7051
1652446200000|2022-05-13 12:50:00|4896|4895|4896|4895|4898|4897|4894|4893|9010
1652446500000|2022-05-13 12:55:00|4896.5|4895.5|4896.5|4895|4899.5|4898|4894|4893|11065
1652446800000|2022-05-13 13:00:00|4897|4895.5|4893|4891.5|4898.5|4897.5|4890.5|4889|11847
1652447100000|2022-05-13 13:05:00|4893.5|4892|4893|4892|4894.5|4894|4890.5|4889.5|8485
1652447400000|2022-05-13 13:10:00|4893.5|4892.5|4896|4894.5|4899.5|4898|4892|4891|11474
1652447700000|2022-05-13 13:15:00|4895.5|4895|4898.5|4897.5|4900|4899.5|4895.5|4894.5|21075
1652448000000|2022-05-13 13:20:00|4898|4897|4895.5|4894|4900.5|4899.5|4895|4893.5|13306
1652448300000|2022-05-13 13:25:00|4895|4894.5|4898|4897|4899|4898.5|4895|4894.5|3888
1652448600000|2022-05-13 13:30:00|4898.5|4897.5|4894.5|4893|4900.5|4900|4892|4891|33159
1652448900000|2022-05-13 13:35:00|4894|4892.5|4893|4891.5|4902.5|4901.5|4888.5|4888|27122
1652449200000|2022-05-13 13:40:00|4892.5|4892|4892.5|4891.5|4895.5|4895|4887|4886|20445
1652449500000|2022-05-13 13:45:00|4893|4892|4884.5|4883.5|4896|4895|4882.5|4881|16130
1652449800000|2022-05-13 13:50:00|4885|4884|4902|4901|4903|4901.5|4884.5|4883.5|17064
1652450100000|2022-05-13 13:55:00|4902.5|4901.5|4900|4898.5|4905|4904.5|4897|4895.5|13191
1652450400000|2022-05-13 14:00:00|4900.5|4899|4918|4916.5|4918|4916.5|4900|4898.5|35423
1652450700000|2022-05-13 14:05:00|4918.5|4917|4920.5|4919.5|4922|4921|4910.5|4909.5|29478
1652451000000|2022-05-13 14:10:00|4921|4920|4929.5|4928.5|4933.5|4932.5|4918.5|4917|84501
1652451300000|2022-05-13 14:15:00|4929|4927.5|4931.5|4930.5|4936|4935|4925|4924|57057
1652451600000|2022-05-13 14:20:00|4932|4931|4928|4926.5|4937|4936|4926|4925|16495
1652451900000|2022-05-13 14:25:00|4928.5|4927|4926.5|4925.5|4929.5|4928.5|4923|4922|8974
1652452200000|2022-05-13 14:30:00|4927|4926|4921.5|4921|4927|4926|4916.5|4915.5|15958
1652452500000|2022-05-13 14:35:00|4922|4921.5|4914.5|4914|4923.5|4922.5|4912|4911|14742
1652452800000|2022-05-13 14:40:00|4915|4914.5|4912.5|4911.5|4918|4916.5|4908|4907|35473
1652453100000|2022-05-13 14:45:00|4913|4911|4909|4908.5|4913|4911|4905|4904|24097
1652453400000|2022-05-13 14:50:00|4908.5|4908|4913|4912.5|4913.5|4912.5|4908|4907|10222
1652453700000|2022-05-13 14:55:00|4913.5|4913|4912.5|4911.5|4916.5|4915.5|4910.5|4910|16147
1652454000000|2022-05-13 15:00:00|4912|4911|4911|4910.5|4917.5|4917|4909|4908|34205
1652454300000|2022-05-13 15:05:00|4911.5|4911|4919|4918|4919.5|4918.5|4911|4910|21478
1652454600000|2022-05-13 15:10:00|4919.5|4918.5|4923|4922|4924.5|4923|4917.5|4916.5|25247
1652454900000|2022-05-13 15:15:00|4922.5|4921.5|4928|4926.5|4928|4927|4917|4916|35489
1652455200000|2022-05-13 15:20:00|4927.5|4927|4933.5|4932.5|4936|4935|4927.5|4926.5|30850
1652455500000|2022-05-13 15:25:00|4933|4933|4937|4935.5|4939.5|4938.5|4930.5|4930|46712
1652684400000|2022-05-16 07:00:00|4927.5|4925|4939|4937|4944.5|4941|4923|4920.5|83292
1652684700000|2022-05-16 07:05:00|4940|4936.5|4922.5|4921.5|4942|4939|4920.5|4920|17487
1652685000000|2022-05-16 07:10:00|4923|4922|4911|4909|4928.5|4926.5|4896.5|4894.5|49712
1652685300000|2022-05-16 07:15:00|4911.5|4909.5|4901.5|4900|4915.5|4913.5|4898|4897.5|11941
1652685600000|2022-05-16 07:20:00|4901|4898.5|4894.5|4893.5|4902|4900.5|4886.5|4886|49246
1652685900000|2022-05-16 07:25:00|4895|4894|4904|4902.5|4916|4914|4894.5|4893.5|20185
1652686200000|2022-05-16 07:30:00|4903.5|4903|4912|4911.5|4918.5|4917|4903.5|4902.5|18263
1652686500000|2022-05-16 07:35:00|4912.5|4912|4909.5|4908|4915.5|4914.5|4907|4906|16269
1652686800000|2022-05-16 07:40:00|4909|4908.5|4913.5|4912|4917.5|4916.5|4904.5|4903|13749
1652687100000|2022-05-16 07:45:00|4913|4912.5|4901|4900|4917|4915.5|4899.5|4899|17561
1652687400000|2022-05-16 07:50:00|4901.5|4900.5|4891|4890|4905|4903.5|4889|4888|16034
1652687700000|2022-05-16 07:55:00|4890.5|4888.5|4887.5|4886|4893|4891.5|4882|4881|12769
1652688000000|2022-05-16 08:00:00|4888|4886.5|4894.5|4893|4896|4894.5|4887|4885.5|8947
1652688300000|2022-05-16 08:05:00|4895|4893.5|4897.5|4896|4897.5|4896.5|4886.5|4885.5|9994
1652688600000|2022-05-16 08:10:00|4897|4896.5|4910|4909|4911|4910|4897|4896.5|15794
1652688900000|2022-05-16 08:15:00|4909.5|4908.5|4923|4922|4924.5|4923.5|4907.5|4906|47416
1652689200000|2022-05-16 08:20:00|4923.5|4922.5|4917.5|4916.5|4924.5|4923.5|4915.5|4914.5|13430
1652689500000|2022-05-16 08:25:00|4917|4917|4906.5|4905|4920.5|4919.5|4904.5|4903.5|14862
1652689800000|2022-05-16 08:30:00|4906|4905.5|4912.5|4911.5|4919.5|4918|4902|4901.5|14536
1652690100000|2022-05-16 08:35:00|4912|4912|4917.5|4916.5|4923.5|4922|4910|4909|13951
1652690400000|2022-05-16 08:40:00|4918|4917|4921|4920|4923.5|4922|4909.5|4908.5|19638
1652690700000|2022-05-16 08:45:00|4921.5|4920.5|4926|4925|4927|4925.5|4920|4919|5311
1652691000000|2022-05-16 08:50:00|4926.5|4925.5|4930.5|4929.5|4936.5|4935.5|4923.5|4922.5|19492
1652691300000|2022-05-16 08:55:00|4931|4930|4940.5|4939.5|4941.5|4940.5|4929|4927.5|15553
1652691600000|2022-05-16 09:00:00|4940|4939|4936.5|4935|4942.5|4942|4935.5|4934|18705
1652691900000|2022-05-16 09:05:00|4936|4935.5|4936|4934.5|4937|4936|4933|4932.5|4350
1652692200000|2022-05-16 09:10:00|4935.5|4935|4932|4931|4940|4939|4932|4931|8339
1652692500000|2022-05-16 09:15:00|4931.5|4930.5|4930|4929|4933.5|4932.5|4926|4924.5|4610
1652692800000|2022-05-16 09:20:00|4930.5|4929.5|4924.5|4923.5|4932|4931.5|4924|4923|7369
1652693100000|2022-05-16 09:25:00|4925|4924|4919.5|4918.5|4925.5|4924.5|4916.5|4915.5|14160
1652693400000|2022-05-16 09:30:00|4919|4918|4924.5|4923.5|4926|4924.5|4916|4914.5|9374
1652693700000|2022-05-16 09:35:00|4924|4923|4921.5|4921|4927|4926|4920|4918.5|9754
1652694000000|2022-05-16 09:40:00|4922|4921.5|4926|4925|4927.5|4926.5|4919.5|4918.5|7555
1652694300000|2022-05-16 09:45:00|4926.5|4925.5|4932.5|4931.5|4935|4933.5|4926|4925|7574
1652694600000|2022-05-16 09:50:00|4932|4930.5|4932.5|4931.5|4938|4937|4929.5|4928.5|8506
1652694900000|2022-05-16 09:55:00|4932|4931|4921|4919.5|4932|4931|4917.5|4916.5|11996
1652695200000|2022-05-16 10:00:00|4921.5|4920|4923.5|4922.5|4927|4926|4921.5|4920|5269
1652695500000|2022-05-16 10:05:00|4924|4923|4924|4923|4926|4925.5|4921|4920|5089
1652695800000|2022-05-16 10:10:00|4923.5|4923.5|4915|4913.5|4923.5|4923.5|4910.5|4910|16680
1652696100000|2022-05-16 10:15:00|4915.5|4914|4915.5|4914.5|4918|4917|4911|4910|8896
1652696400000|2022-05-16 10:20:00|4916|4915|4916.5|4915.5|4920|4918.5|4914.5|4913|3656
1652696700000|2022-05-16 10:25:00|4917|4916|4921.5|4920|4928|4927|4916|4915|5098
1652697000000|2022-05-16 10:30:00|4921|4920.5|4916|4915|4921.5|4920.5|4914.5|4913.5|8392
1652697300000|2022-05-16 10:35:00|4916.5|4915.5|4920.5|4919.5|4921.5|4920.5|4914|4913|3614
1652697600000|2022-05-16 10:40:00|4920|4919|4915|4914|4920.5|4919|4912|4911|6067
1652697900000|2022-05-16 10:45:00|4915.5|4914.5|4917.5|4916|4921.5|4920|4914.5|4913.5|7692
1652698200000|2022-05-16 10:50:00|4917|4916.5|4910|4909|4917|4916.5|4908|4907|14318
1652698500000|2022-05-16 10:55:00|4910.5|4909.5|4905.5|4904.5|4911.5|4910.5|4905|4903.5|8419
1652698800000|2022-05-16 11:00:00|4906|4905|4908|4906.5|4911.5|4910|4906|4904.5|2743
1652699100000|2022-05-16 11:05:00|4907.5|4906|4914|4912.5|4914|4913.5|4905.5|4904|2375
1652699400000|2022-05-16 11:10:00|4913.5|4913|4910.5|4909|4914|4913|4910|4909|7217
1652699700000|2022-05-16 11:15:00|4911|4909.5|4915|4914|4917|4916|4911|4909.5|8284
1652700000000|2022-05-16 11:20:00|4915.5|4914.5|4911.5|4911|4918.5|4917|4910|4908.5|4855
1652700300000|2022-05-16 11:25:00|4911|4910.5|4904.5|4904|4913.5|4912.5|4902|4901|13516
1652700600000|2022-05-16 11:30:00|4904|4903.5|4901.5|4900.5|4906.5|4905.5|4901|4900.5|8081
1652700900000|2022-05-16 11:35:00|4902|4901|4905.5|4904.5|4906|4905|4901.5|4900.5|5303
1652701200000|2022-05-16 11:40:00|4905|4904|4903.5|4903|4906|4905|4900.5|4900|10640
1652701500000|2022-05-16 11:45:00|4904|4903.5|4904.5|4904|4907|4906.5|4902|4901|8760
1652701800000|2022-05-16 11:50:00|4904|4903.5|4900|4899|4904.5|4903.5|4896.5|4896|42387
1652702100000|2022-05-16 11:55:00|4900.5|4899.5|4899|4898|4902|4901|4896|4895|9902
1652702400000|2022-05-16 12:00:00|4899.5|4898.5|4904.5|4903.5|4905|4904|4897.5|4896|12296
1652702700000|2022-05-16 12:05:00|4905|4904|4908|4907|4910|4909|4903.5|4902.5|7632
1652703000000|2022-05-16 12:10:00|4908.5|4907.5|4915.5|4914.5|4918.5|4917|4907.5|4907|19167
1652703300000|2022-05-16 12:15:00|4916|4915|4914.5|4913.5|4917.5|4917|4911.5|4910|5871
1652703600000|2022-05-16 12:20:00|4915|4914|4910|4909|4916.5|4915.5|4908.5|4908|14780
1652703900000|2022-05-16 12:25:00|4909.5|4908.5|4911|4909.5|4914|4912.5|4907.5|4906.5|4434
1652704200000|2022-05-16 12:30:00|4911.5|4910|4915.5|4914.5|4916.5|4915.5|4908|4906.5|8232
1652704500000|2022-05-16 12:35:00|4915|4914|4914|4913|4919.5|4918|4910|4909|8927
1652704800000|2022-05-16 12:40:00|4914.5|4913.5|4914|4913|4917.5|4916.5|4911|4910.5|6752
1652705100000|2022-05-16 12:45:00|4913.5|4913.5|4912.5|4911.5|4915.5|4914.5|4912|4911|4998
1652705400000|2022-05-16 12:50:00|4912|4911|4911|4910|4914|4913.5|4906.5|4905|3660
1652705700000|2022-05-16 12:55:00|4911.5|4910.5|4909|4908|4912|4911|4906|4905.5|5827
1652706000000|2022-05-16 13:00:00|4909.5|4908.5|4915.5|4914.5|4918.5|4917.5|4907.5|4907|10278
1652706300000|2022-05-16 13:05:00|4915|4915|4912.5|4911.5|4917|4916|4908.5|4907.5|7195
1652706600000|2022-05-16 13:10:00|4912|4912|4905.5|4904.5|4913|4912|4905|4904|10296
1652706900000|2022-05-16 13:15:00|4906|4905|4904.5|4903.5|4907.5|4906.5|4901.5|4901|11244
1652707200000|2022-05-16 13:20:00|4904|4903|4903.5|4902.5|4907|4906|4899|4898|17794
1652707500000|2022-05-16 13:25:00|4904|4903|4907|4905.5|4910.5|4910|4904|4902.5|10629
1652707800000|2022-05-16 13:30:00|4906.5|4906|4899|4898|4912|4911.5|4893|4892|25790
1652708100000|2022-05-16 13:35:00|4898.5|4897.5|4902.5|4902|4904|4903|4887.5|4886|29697
1652708400000|2022-05-16 13:40:00|4903|4901.5|4891.5|4890.5|4909|4908|4889.5|4888.5|25177
1652708700000|2022-05-16 13:45:00|4892|4891|4880.5|4879.5|4896|4894.5|4876.5|4875.5|36407
1652709000000|2022-05-16 13:50:00|4880|4880|4893|4891.5|4894.5|4893|4877.5|4876.5|25626
1652709300000|2022-05-16 13:55:00|4893.5|4892|4891|4889.5|4897.5|4896.5|4884|4883|27512
1652709600000|2022-05-16 14:00:00|4891.5|4890|4886.5|4885.5|4894.5|4894|4881.5|4880.5|22609
1652709900000|2022-05-16 14:05:00|4887|4886|4898.5|4898|4900|4899|4886|4885|10030
1652710200000|2022-05-16 14:10:00|4898|4897.5|4895.5|4894.5|4901|4900|4891.5|4890|37666
1652710500000|2022-05-16 14:15:00|4895|4894|4898|4896.5|4902|4901.5|4894.5|4893.5|13630
1652710800000|2022-05-16 14:20:00|4897.5|4897|4898|4897|4901|4900.5|4893.5|4892.5|24717
1652711100000|2022-05-16 14:25:00|4898.5|4897.5|4905.5|4905|4907|4906|4893.5|4892.5|23244
1652711400000|2022-05-16 14:30:00|4905|4904.5|4899|4898|4905.5|4905|4894|4892.5|26410
1652711700000|2022-05-16 14:35:00|4899.5|4898.5|4898.5|4897.5|4903|4902|4896|4895.5|11856
1652712000000|2022-05-16 14:40:00|4898|4897|4898|4897|4898|4897|4890|4889|17962
1652712300000|2022-05-16 14:45:00|4897.5|4896.5|4889.5|4888.5|4898|4897|4888|4887|15844
1652712600000|2022-05-16 14:50:00|4890|4889|4887|4886|4893.5|4893|4884.5|4883.5|25840
1652712900000|2022-05-16 14:55:00|4886.5|4886.5|4891|4890|4893.5|4892.5|4884|4883|15600
1652713200000|2022-05-16 15:00:00|4890.5|4889.5|4895.5|4894.5|4898.5|4897.5|4889.5|4889|20400
1652713500000|2022-05-16 15:05:00|4895|4894|4902.5|4902|4903|4902.5|4888.5|4887.5|12190
1652713800000|2022-05-16 15:10:00|4902|4901.5|4901.5|4900.5|4906|4905.5|4899|4898|10022
1652714100000|2022-05-16 15:15:00|4901|4900|4908.5|4907.5|4909.5|4908.5|4900.5|4900|19256
1652714400000|2022-05-16 15:20:00|4908|4907|4909.5|4908.5|4911.5|4910.5|4903|4902.5|16779
1652714700000|2022-05-16 15:25:00|4909|4908|4911|4910|4912|4911|4903|4902|31022
1652770800000|2022-05-17 07:00:00|4987|4983|5002|4998.5|5006|5003|4980.5|4978|76974
1652771100000|2022-05-17 07:05:00|5003|4999|5001|5000|5012|5010|5000|4999|65673
1652771400000|2022-05-17 07:10:00|5002|5001|5004|5002|5010|5009|4991.5|4990|59541
1652771700000|2022-05-17 07:15:00|5003|5001|5017|5015|5020|5019|5000|4999.5|40424
1652772000000|2022-05-17 07:20:00|5018|5016|5024|5022|5024|5023|5012|5010|30908
1652772300000|2022-05-17 07:25:00|5023|5021|5025|5023|5030|5029|5020|5019|39490
1652772600000|2022-05-17 07:30:00|5026|5024|5035|5033|5039|5038|5026|5023|60485
1652772900000|2022-05-17 07:35:00|5039|5034|5041|5040|5045|5043|5032|5031|87468
1652773200000|2022-05-17 07:40:00|5042|5041|5063|5061|5067|5066|5041|5039|53626
1652773500000|2022-05-17 07:45:00|5064|5062|5052|5050|5066|5064|5051|5049|38886
1652773800000|2022-05-17 07:50:00|5051|5051|5054|5052|5060|5059|5048|5047|45581
1652774100000|2022-05-17 07:55:00|5053|5053|5052|5050|5059|5057|5044|5043|39597
1652774400000|2022-05-17 08:00:00|5053|5051|5050|5048|5055|5054|5047|5046|23300
1652774700000|2022-05-17 08:05:00|5049|5049|5055|5053|5060|5058|5048|5046|44750
1652775000000|2022-05-17 08:10:00|5056|5054|5053|5052|5056|5054|5048|5047|22208
1652775300000|2022-05-17 08:15:00|5054|5053|5066|5064|5070|5069|5054|5052|58803
1652775600000|2022-05-17 08:20:00|5065|5065|5065|5064|5070|5068|5063|5062|20268
1652775900000|2022-05-17 08:25:00|5066|5065|5066|5064|5070|5069|5062|5061|17055
1652776200000|2022-05-17 08:30:00|5067|5065|5059|5057|5070|5069|5056|5055|15659
1652776500000|2022-05-17 08:35:00|5060|5058|5064|5062|5072|5071|5058|5057|35972
1652776800000|2022-05-17 08:40:00|5063|5063|5062|5060|5068|5067|5061|5059|25533
1652777100000|2022-05-17 08:45:00|5063|5061|5058|5056|5065|5064|5057|5056|46756
1652777400000|2022-05-17 08:50:00|5057|5055|5053|5051|5058|5057|5049|5048|29890
1652777700000|2022-05-17 08:55:00|5054|5052|5051|5050|5055|5053|5047|5045|17487
1652778000000|2022-05-17 09:00:00|5052|5049|5053|5052|5054|5052|5048|5047|9484
1652778300000|2022-05-17 09:05:00|5054|5051|5053|5052|5057|5055|5048|5047|20035
1652778600000|2022-05-17 09:10:00|5052|5051|5049|5047|5053|5052|5047|5046|9410
1652778900000|2022-05-17 09:15:00|5048|5046|5051|5049|5052|5051|5042|5040|69385
1652779200000|2022-05-17 09:20:00|5050|5050|5050|5049|5051|5050|5047|5045|12676
1652779500000|2022-05-17 09:25:00|5051|5050|5058|5057|5058|5057|5049|5048|13649
1652779800000|2022-05-17 09:30:00|5059|5058|5062|5060|5065|5064|5057|5056|59817
1652780100000|2022-05-17 09:35:00|5061|5059|5061|5059|5066|5065|5060|5058|10933
1652780400000|2022-05-17 09:40:00|5062|5060|5059|5058|5065|5064|5059|5057|8145
1652780700000|2022-05-17 09:45:00|5060|5059|5059|5058|5061|5060|5055|5053|7795
1652781000000|2022-05-17 09:50:00|5060|5059|5066|5065|5067|5066|5056|5055|27761
1652781300000|2022-05-17 09:55:00|5067|5066|5077|5075|5079|5077|5066|5065|50703
1652781600000|2022-05-17 10:00:00|5078|5076|5099|5097|5100|5099|5070|5068|124240
1652781900000|2022-05-17 10:05:00|5100|5098|5090|5089|5100|5099|5089|5087|58251
1652782200000|2022-05-17 10:10:00|5091|5090|5086|5085|5091|5090|5085|5083|24475
1652782500000|2022-05-17 10:15:00|5087|5086|5088|5087|5094|5093|5084|5083|28394
1652782800000|2022-05-17 10:20:00|5089|5088|5097|5096|5098|5097|5081|5080|55618
1652783100000|2022-05-17 10:25:00|5096|5095|5096|5095|5103|5102|5096|5094|38401
1652783400000|2022-05-17 10:30:00|5095|5094|5103|5102|5103|5102|5090|5089|35324
1652783700000|2022-05-17 10:35:00|5104|5103|5099|5098|5104|5103|5096|5095|22185
1652784000000|2022-05-17 10:40:00|5098|5097|5099|5098|5101|5100|5092|5091|18022
1652784300000|2022-05-17 10:45:00|5098|5097|5096|5094|5099|5098|5094|5092|7255
1652784600000|2022-05-17 10:50:00|5097|5095|5094|5092|5097|5095|5093|5092|4337
1652784900000|2022-05-17 10:55:00|5093|5093|5092|5090|5096|5094|5091|5090|16432
1652785200000|2022-05-17 11:00:00|5091|5092|5095|5093|5095|5093|5089|5088|34491
1652785500000|2022-05-17 11:05:00|5094|5092|5092|5091|5097|5096|5090|5089|21767
1652785800000|2022-05-17 11:10:00|5091|5090|5092|5090|5093|5092|5089|5088|9685
1652786100000|2022-05-17 11:15:00|5091|5089|5098|5097|5099|5098|5089|5088|25657
1652786400000|2022-05-17 11:20:00|5097|5096|5098|5096|5101|5100|5096|5095|24501
1652786700000|2022-05-17 11:25:00|5097|5095|5097|5095|5099|5098|5094|5092|17829
1652787000000|2022-05-17 11:30:00|5096|5094|5094|5092|5098|5097|5093|5092|11445
1652787300000|2022-05-17 11:35:00|5093|5093|5094|5093|5095|5094|5089|5087|19195
1652787600000|2022-05-17 11:40:00|5095|5092|5097|5096|5097|5096|5088|5086|18239
1652787900000|2022-05-17 11:45:00|5096|5095|5090|5089|5097|5096|5089|5088|17754
1652788200000|2022-05-17 11:50:00|5091|5090|5090|5089|5091|5090|5088|5087|7652
1652788500000|2022-05-17 11:55:00|5089|5088|5090|5089|5091|5090|5087|5086|14538
1652788800000|2022-05-17 12:00:00|5091|5090|5091|5090|5091|5090|5088|5087|19172
1652789100000|2022-05-17 12:05:00|5090|5089|5087|5086|5091|5090|5084|5083|18653
1652789400000|2022-05-17 12:10:00|5088|5087|5089|5088|5091|5090|5087|5085|4918
1652789700000|2022-05-17 12:15:00|5090|5089|5089|5088|5091|5090|5089|5087|16656
1652790000000|2022-05-17 12:20:00|5088|5087|5085|5084|5088|5087|5081|5080|15008
1652790300000|2022-05-17 12:25:00|5084|5083|5081|5079|5084|5083|5077|5075|16394
1652790600000|2022-05-17 12:30:00|5082|5080|5078|5076|5088|5086|5071|5070|44090
1652790900000|2022-05-17 12:35:00|5079|5077|5078|5077|5080|5079|5075|5074|11673
1652791200000|2022-05-17 12:40:00|5077|5076|5084|5082|5089|5088|5075|5074|13696
1652791500000|2022-05-17 12:45:00|5083|5083|5086|5084|5088|5087|5078|5077|20955
1652791800000|2022-05-17 12:50:00|5085|5085|5074|5072|5086|5085|5071|5070|11095
1652792100000|2022-05-17 12:55:00|5075|5073|5076|5075|5078|5077|5072|5071|26391
1652792400000|2022-05-17 13:00:00|5077|5076|5084|5083|5085|5084|5077|5075|20503
1652792700000|2022-05-17 13:05:00|5085|5084|5080|5079|5087|5085|5078|5077|14524
1652793000000|2022-05-17 13:10:00|5079|5078|5076|5075|5080|5079|5076|5075|4773
1652793300000|2022-05-17 13:15:00|5075|5074|5082|5080|5082|5080|5075|5074|18348
1652793600000|2022-05-17 13:20:00|5081|5081|5083|5082|5085|5084|5081|5079|13412
1652793900000|2022-05-17 13:25:00|5084|5081|5086|5085|5087|5085|5082|5081|9575
1652794200000|2022-05-17 13:30:00|5085|5084|5090|5089|5090|5089|5081|5080|43275
1652794500000|2022-05-17 13:35:00|5091|5090|5083|5082|5091|5090|5081|5080|24257
1652794800000|2022-05-17 13:40:00|5084|5083|5084|5083|5086|5084|5081|5080|28143
1652795100000|2022-05-17 13:45:00|5085|5084|5075|5074|5088|5086|5075|5073|33885
1652795400000|2022-05-17 13:50:00|5076|5073|5059|5058|5079|5078|5058|5057|29170
1652795700000|2022-05-17 13:55:00|5058|5057|5061|5060|5063|5062|5056|5054|29558
1652796000000|2022-05-17 14:00:00|5062|5061|5069|5067|5070|5069|5061|5060|26536
1652796300000|2022-05-17 14:05:00|5068|5068|5062|5061|5077|5075|5062|5060|28760
1652796600000|2022-05-17 14:10:00|5063|5062|5060|5059|5064|5062|5055|5054|31302
1652796900000|2022-05-17 14:15:00|5061|5060|5065|5063|5067|5066|5061|5059|11088
1652797200000|2022-05-17 14:20:00|5064|5064|5069|5068|5073|5072|5062|5061|18456
1652797500000|2022-05-17 14:25:00|5070|5067|5059|5058|5072|5071|5058|5056|27611
1652797800000|2022-05-17 14:30:00|5060|5059|5059|5058|5066|5065|5058|5056|40382
1652798100000|2022-05-17 14:35:00|5058|5057|5058|5057|5059|5058|5050|5049|20750
1652798400000|2022-05-17 14:40:00|5057|5056|5055|5054|5060|5058|5054|5053|18410
1652798700000|2022-05-17 14:45:00|5054|5053|5055|5053|5056|5055|5045|5044|23238
1652799000000|2022-05-17 14:50:00|5054|5054|5060|5059|5061|5060|5053|5052|12127
1652799300000|2022-05-17 14:55:00|5059|5058|5058|5057|5065|5064|5053|5052|22142
1652799600000|2022-05-17 15:00:00|5057|5056|5059|5058|5062|5061|5057|5056|25509
1652799900000|2022-05-17 15:05:00|5060|5059|5055|5054|5061|5060|5054|5053|17648
1652800200000|2022-05-17 15:10:00|5055|5053|5057|5055|5060|5058|5054|5052|5711
1652800500000|2022-05-17 15:15:00|5056|5054|5059|5057|5062|5060|5055|5053|3466
1652800800000|2022-05-17 15:20:00|5060|5058|5064|5062|5065|5063|5060|5058|9268
1652801100000|2022-05-17 15:25:00|5063|5061|5073|5070|5074|5071|5060|5058|19367
1652857200000|2022-05-18 07:00:00|5085|5082|5056|5054|5094|5090|5054|5051|56906
1652857500000|2022-05-18 07:05:00|5057|5053|5059|5057|5063|5060|5042|5039|19803
1652857800000|2022-05-18 07:10:00|5058|5056|5035|5032|5058|5056|5028|5026|33552
1652858100000|2022-05-18 07:15:00|5034|5033|5046|5044|5046|5045|5033|5032|28935
1652858400000|2022-05-18 07:20:00|5047|5045|5048|5046|5048|5046|5038|5036|24736
1652858700000|2022-05-18 07:25:00|5049|5047|5048|5046|5051|5050|5039|5038|24279
1652859000000|2022-05-18 07:30:00|5049|5047|5053|5051|5059|5058|5049|5047|24614
1652859300000|2022-05-18 07:35:00|5052|5052|5055|5053|5059|5058|5052|5051|11017
1652859600000|2022-05-18 07:40:00|5054|5054|5055|5054|5060|5059|5048|5046|33842
1652859900000|2022-05-18 07:45:00|5054|5053|5052|5050|5057|5055|5048|5047|15579
1652860200000|2022-05-18 07:50:00|5051|5051|5051|5050|5054|5053|5046|5045|61451
1652860500000|2022-05-18 07:55:00|5052|5051|5065|5063|5070|5068|5051|5050|22371
1652860800000|2022-05-18 08:00:00|5066|5064|5069|5068|5074|5072|5064|5062|19908
1652861100000|2022-05-18 08:05:00|5070|5067|5073|5071|5077|5075|5068|5066|16620
1652861400000|2022-05-18 08:10:00|5072|5072|5078|5077|5080|5079|5071|5070|50941
1652861700000|2022-05-18 08:15:00|5079|5076|5076|5074|5085|5083|5075|5073|38204
1652862000000|2022-05-18 08:20:00|5075|5075|5053|5052|5082|5081|5053|5052|113620
1652862300000|2022-05-18 08:25:00|5052|5051|5070|5068|5072|5071|5052|5051|49017
1652862600000|2022-05-18 08:30:00|5071|5069|5064|5063|5076|5074|5064|5063|24682
1652862900000|2022-05-18 08:35:00|5065|5062|5061|5059|5071|5069|5060|5058|27716
1652863200000|2022-05-18 08:40:00|5062|5060|5060|5058|5062|5060|5048|5047|25131
1652863500000|2022-05-18 08:45:00|5059|5057|5052|5050|5060|5057|5051|5050|3007
1652863800000|2022-05-18 08:50:00|5051|5049|5052|5050|5057|5055|5048|5046|11859
1652864100000|2022-05-18 08:55:00|5053|5051|5054|5053|5054|5053|5050|5048|8747
1652864400000|2022-05-18 09:00:00|5055|5054|5051|5050|5057|5056|5047|5045|20992
1652864700000|2022-05-18 09:05:00|5052|5051|5052|5050|5053|5052|5048|5047|15078
1652865000000|2022-05-18 09:10:00|5051|5051|5051|5049|5054|5053|5049|5047|17764
1652865300000|2022-05-18 09:15:00|5050|5050|5049|5048|5052|5050|5045|5044|18882
1652865600000|2022-05-18 09:20:00|5050|5049|5046|5044|5052|5050|5045|5044|12369
1652865900000|2022-05-18 09:25:00|5045|5043|5043|5042|5046|5044|5042|5041|13609
1652866200000|2022-05-18 09:30:00|5042|5041|5050|5048|5051|5049|5041|5040|15015
1652866500000|2022-05-18 09:35:00|5051|5049|5046|5044|5052|5050|5044|5043|15014
1652866800000|2022-05-18 09:40:00|5047|5045|5049|5048|5051|5050|5047|5045|9864
1652867100000|2022-05-18 09:45:00|5050|5049|5052|5051|5054|5052|5047|5045|13179
1652867400000|2022-05-18 09:50:00|5051|5050|5053|5052|5055|5053|5050|5049|11064
1652867700000|2022-05-18 09:55:00|5052|5051|5061|5060|5062|5061|5052|5050|9954
1652868000000|2022-05-18 10:00:00|5062|5059|5062|5061|5067|5066|5060|5059|9552
1652868300000|2022-05-18 10:05:00|5063|5062|5066|5064|5070|5069|5061|5060|5325
1652868600000|2022-05-18 10:10:00|5067|5065|5063|5062|5067|5065|5061|5060|4767
1652868900000|2022-05-18 10:15:00|5062|5061|5064|5063|5066|5065|5062|5060|5596
1652869200000|2022-05-18 10:20:00|5065|5064|5070|5069|5074|5072|5064|5063|13572
1652869500000|2022-05-18 10:25:00|5071|5070|5072|5071|5075|5073|5071|5069|3794
1652869800000|2022-05-18 10:30:00|5071|5070|5059|5057|5072|5070|5059|5057|4789
1652870100000|2022-05-18 10:35:00|5058|5058|5051|5050|5060|5059|5051|5050|7269
1652870400000|2022-05-18 10:40:00|5050|5049|5048|5047|5052|5050|5047|5046|17682
1652870700000|2022-05-18 10:45:00|5047|5046|5045|5043|5048|5047|5042|5041|14228
1652871000000|2022-05-18 10:50:00|5044|5044|5045|5044|5047|5046|5043|5042|5571
1652871300000|2022-05-18 10:55:00|5046|5045|5049|5048|5050|5048|5046|5044|6557
1652871600000|2022-05-18 11:00:00|5048|5046|5042|5040|5054|5053|5041|5040|24246
1652871900000|2022-05-18 11:05:00|5041|5041|5035|5033|5042|5041|5032|5030|35858
1652872200000|2022-05-18 11:10:00|5034|5034|5037|5035|5039|5037|5034|5033|9089
1652872500000|2022-05-18 11:15:00|5038|5036|5041|5040|5043|5041|5037|5036|7360
1652872800000|2022-05-18 11:20:00|5042|5041|5040|5038|5043|5041|5038|5036|9353
1652873100000|2022-05-18 11:25:00|5041|5039|5036|5034|5041|5040|5033|5032|6258
1652873400000|2022-05-18 11:30:00|5035|5035|5041|5040|5042|5041|5035|5034|6452
1652873700000|2022-05-18 11:35:00|5040|5039|5036|5034|5044|5042|5035|5033|9291
1652874000000|2022-05-18 11:40:00|5035|5033|5032|5030|5037|5036|5031|5030|8499
1652874300000|2022-05-18 11:45:00|5031|5031|5030|5028|5033|5032|5029|5028|34039
1652874600000|2022-05-18 11:50:00|5029|5027|5027|5025|5030|5027|5023|5022|12201
1652874900000|2022-05-18 11:55:00|5026|5024|5024|5023|5026|5025|5023|5022|11954
1652875200000|2022-05-18 12:00:00|5023|5022|5028|5027|5030|5029|5023|5021|10105
1652875500000|2022-05-18 12:05:00|5029|5028|5029|5028|5032|5031|5027|5026|23042
1652875800000|2022-05-18 12:10:00|5030|5027|5029|5028|5030|5029|5025|5024|9485
1652876100000|2022-05-18 12:15:00|5028|5027|5027|5026|5029|5027|5021|5020|13623
1652876400000|2022-05-18 12:20:00|5028|5027|5022|5021|5030|5029|5022|5021|12851
1652876700000|2022-05-18 12:25:00|5021|5020|5030|5028|5030|5029|5021|5020|10323
1652877000000|2022-05-18 12:30:00|5029|5027|5016|5015|5030|5028|5015|5013|15417
1652877300000|2022-05-18 12:35:00|5017|5016|5013|5012|5017|5016|5012|5011|11237
1652877600000|2022-05-18 12:40:00|5014|5013|5010|5009|5015|5013|5010|5009|8264
1652877900000|2022-05-18 12:45:00|5011|5010|5009|5008|5014|5012|5007|5005|12151
1652878200000|2022-05-18 12:50:00|5010|5009|5006|5005|5012|5010|5005|5004|12211
1652878500000|2022-05-18 12:55:00|5007|5006|5008|5007|5012|5010|5005|5004|40690
1652878800000|2022-05-18 13:00:00|5009|5008|5005|5004|5010|5009|5005|5004|21858
1652879100000|2022-05-18 13:05:00|5006|5005|5003|5002|5009|5008|5002|5001|18837
1652879400000|2022-05-18 13:10:00|5004|5003|5003|5002|5006|5005|5002|5001|21828
1652879700000|2022-05-18 13:15:00|5002|5001|5001|5000|5003|5002|4999|4998|28334
1652880000000|2022-05-18 13:20:00|5000|4999.5|5001|5000|5004|5003|4995.5|4995|40689
1652880300000|2022-05-18 13:25:00|5002|5001|5004|5002|5006|5005|5001|5000|17844
1652880600000|2022-05-18 13:30:00|5003|5003|5007|5005|5010|5009|5001|5000|23923
1652880900000|2022-05-18 13:35:00|5006|5004|5002|5001|5013|5012|4999.5|4999|38281
1652881200000|2022-05-18 13:40:00|5003|5000|5003|5001|5006|5005|4996.5|4995.5|24294
1652881500000|2022-05-18 13:45:00|5002|5002|5017|5015|5018|5016|5002|5001|15317
1652881800000|2022-05-18 13:50:00|5018|5016|5016|5015|5022|5020|5007|5005|17406
1652882100000|2022-05-18 13:55:00|5017|5016|5014|5012|5020|5019|5008|5006|21280
1652882400000|2022-05-18 14:00:00|5013|5013|5020|5018|5025|5023|5012|5010|17623
1652882700000|2022-05-18 14:05:00|5019|5017|5013|5012|5024|5022|5011|5010|8852
1652883000000|2022-05-18 14:10:00|5014|5011|5015|5013|5018|5017|5008|5007|15187
1652883300000|2022-05-18 14:15:00|5014|5012|5015|5013|5016|5015|5010|5009|9032
1652883600000|2022-05-18 14:20:00|5014|5012|5013|5012|5018|5017|5010|5009|12474
1652883900000|2022-05-18 14:25:00|5012|5011|5006|5005|5019|5018|5006|5005|14455
1652884200000|2022-05-18 14:30:00|5007|5006|5003|5002|5007|5006|5002|5000|28117
1652884500000|2022-05-18 14:35:00|5002|5001|5007|5006|5008|5006|4998.5|4998|40082
1652884800000|2022-05-18 14:40:00|5008|5005|5010|5009|5012|5011|5005|5004|9525
1652885100000|2022-05-18 14:45:00|5009|5008|5022|5020|5024|5023|5007|5006|12782
1652885400000|2022-05-18 14:50:00|5023|5021|5021|5019|5027|5025|5019|5017|17192
1652885700000|2022-05-18 14:55:00|5020|5020|5024|5023|5028|5026|5020|5018|13199
1652886000000|2022-05-18 15:00:00|5023|5022|5014|5012|5024|5022|5013|5012|9199
1652886300000|2022-05-18 15:05:00|5015|5013|5009|5008|5015|5014|5005|5004|25365
1652886600000|2022-05-18 15:10:00|5008|5007|5001|5000|5008|5007|4998.5|4998|50854
1652886900000|2022-05-18 15:15:00|5000|4999.5|4994|4993.5|5002|5000|4991|4990|42230
1652887200000|2022-05-18 15:20:00|4994.5|4994|4985.5|4984.5|4995.5|4994.5|4981.5|4980.5|55841
1652887500000|2022-05-18 15:25:00|4986|4985|4988|4986.5|4989|4988|4981|4980|66561
1652943600000|2022-05-19 07:00:00|4931.5|4931|4909.5|4906.5|4936.5|4931.5|4907.5|4905.5|88796
1652943900000|2022-05-19 07:05:00|4909|4906|4907.5|4905.5|4923.5|4921|4902|4901|50123
1652944200000|2022-05-19 07:10:00|4907|4904.5|4874|4872|4907.5|4905.5|4873.5|4871.5|47784
1652944500000|2022-05-19 07:15:00|4874.5|4872.5|4874|4873|4884.5|4883|4868|4867|30758
1652944800000|2022-05-19 07:20:00|4874.5|4873.5|4857.5|4856|4881|4879.5|4852|4851|52968
1652945100000|2022-05-19 07:25:00|4858|4856.5|4863.5|4862.5|4867|4865.5|4855|4854|46592
1652945400000|2022-05-19 07:30:00|4863|4863|4862.5|4861|4867|4866|4856|4855|25944
1652945700000|2022-05-19 07:35:00|4862|4860.5|4843|4842|4862.5|4861.5|4840.5|4839.5|91269
1652946000000|2022-05-19 07:40:00|4843.5|4842.5|4855|4854|4856.5|4855.5|4842|4841|39189
1652946300000|2022-05-19 07:45:00|4854.5|4853.5|4859|4857.5|4859.5|4859|4848.5|4847.5|36030
1652946600000|2022-05-19 07:50:00|4858.5|4858|4849.5|4848|4861|4860|4845.5|4845|65048
1652946900000|2022-05-19 07:55:00|4849|4847.5|4857.5|4856.5|4863|4862|4846.5|4845.5|24861
1652947200000|2022-05-19 08:00:00|4858|4857|4853|4852|4861|4860|4850.5|4850|17515
1652947500000|2022-05-19 08:05:00|4852.5|4851.5|4859.5|4858.5|4862.5|4861.5|4849.5|4848.5|40771
1652947800000|2022-05-19 08:10:00|4860|4859|4862|4861|4863.5|4862.5|4854.5|4854|31498
1652948100000|2022-05-19 08:15:00|4861.5|4860.5|4856.5|4855.5|4864|4863|4855|4854|12532
1652948400000|2022-05-19 08:20:00|4857|4856|4858|4857.5|4859.5|4858.5|4850.5|4850|18818
1652948700000|2022-05-19 08:25:00|4858.5|4858|4853.5|4853|4863|4862|4852.5|4851.5|17484
1652949000000|2022-05-19 08:30:00|4854|4853.5|4856.5|4855|4861.5|4861|4853.5|4853|6964
1652949300000|2022-05-19 08:35:00|4856|4855.5|4857|4855.5|4858|4857|4851.5|4851|11378
1652949600000|2022-05-19 08:40:00|4856.5|4856|4849.5|4848.5|4857|4856.5|4848|4847|40249
1652949900000|2022-05-19 08:45:00|4849|4849|4860.5|4859|4863|4861.5|4849|4848.5|12778
1652950200000|2022-05-19 08:50:00|4860|4858.5|4856.5|4855|4864|4863|4854.5|4853|20163
1652950500000|2022-05-19 08:55:00|4856|4855.5|4836|4835|4857|4856|4836|4835|38716
1652950800000|2022-05-19 09:00:00|4835|4834.5|4835.5|4834.5|4836.5|4835|4831.5|4830|23711
1652951100000|2022-05-19 09:05:00|4836|4835|4843|4842|4845|4844|4835.5|4834.5|36814
1652951400000|2022-05-19 09:10:00|4842.5|4841.5|4833|4831.5|4843|4842.5|4829|4828|12348
1652951700000|2022-05-19 09:15:00|4833.5|4832|4838|4837|4838.5|4837.5|4833.5|4832|13622
1652952000000|2022-05-19 09:20:00|4837.5|4836.5|4832|4831|4839|4838|4830.5|4830|27201
1652952300000|2022-05-19 09:25:00|4831.5|4830.5|4832.5|4831.5|4833.5|4832.5|4826|4825|30825
1652952600000|2022-05-19 09:30:00|4833|4832|4836.5|4836|4838|4837|4828|4827|30229
1652952900000|2022-05-19 09:35:00|4837|4836.5|4821|4820|4837.5|4836.5|4820.5|4820|21609
1652953200000|2022-05-19 09:40:00|4820.5|4819.5|4820|4819|4821|4820|4813|4812.5|15699
1652953500000|2022-05-19 09:45:00|4819.5|4818|4828|4827|4831|4829.5|4819|4818|21432
1652953800000|2022-05-19 09:50:00|4827.5|4826.5|4836.5|4835|4838|4836.5|4825.5|4825|11325
1652954100000|2022-05-19 09:55:00|4836|4834.5|4831.5|4830|4841.5|4840.5|4826.5|4826|34757
1652954400000|2022-05-19 10:00:00|4831|4829.5|4827|4826|4835.5|4834.5|4825|4824|13910
1652954700000|2022-05-19 10:05:00|4827.5|4826.5|4829.5|4828.5|4831.5|4830.5|4824.5|4823|11822
1652955000000|2022-05-19 10:10:00|4830|4829|4830.5|4829|4835.5|4834|4829|4828|12462
1652955300000|2022-05-19 10:15:00|4830|4829.5|4823|4822|4831.5|4831|4823|4822|9346
1652955600000|2022-05-19 10:20:00|4822.5|4822.5|4827|4826.5|4828.5|4827|4822.5|4822.5|7791
1652955900000|2022-05-19 10:25:00|4826.5|4826|4826.5|4825.5|4827.5|4827|4821|4820|9715
1652956200000|2022-05-19 10:30:00|4826|4825|4819|4817.5|4828.5|4827.5|4817.5|4816|30197
1652956500000|2022-05-19 10:35:00|4818.5|4818|4826.5|4825.5|4827|4826.5|4818.5|4817.5|14532
1652956800000|2022-05-19 10:40:00|4826|4825|4829.5|4828.5|4831.5|4830.5|4825.5|4824.5|25635
1652957100000|2022-05-19 10:45:00|4830|4828|4839.5|4838.5|4841.5|4840.5|4830|4828|22770
1652957400000|2022-05-19 10:50:00|4840|4839|4838|4837|4840|4839|4830.5|4829|10881
1652957700000|2022-05-19 10:55:00|4837.5|4836.5|4843|4841.5|4844|4843|4836|4835|10590
1652958000000|2022-05-19 11:00:00|4842.5|4841|4828.5|4827|4842.5|4841|4828|4827|11063
1652958300000|2022-05-19 11:05:00|4828|4827.5|4823.5|4822.5|4830|4829|4820|4819|17570
1652958600000|2022-05-19 11:10:00|4823|4823|4823|4822|4823.5|4823|4815|4814.5|45863
1652958900000|2022-05-19 11:15:00|4822.5|4821.5|4824|4823.5|4825|4824|4817|4815.5|7878
1652959200000|2022-05-19 11:20:00|4823.5|4823|4847|4846|4848.5|4847|4823.5|4822.5|15650
1652959500000|2022-05-19 11:25:00|4847.5|4846.5|4855.5|4854.5|4860.5|4859|4845.5|4844.5|17445
1652959800000|2022-05-19 11:30:00|4856|4855|4847|4846.5|4862.5|4861|4846|4844.5|23397
1652960100000|2022-05-19 11:35:00|4847.5|4847|4859|4857.5|4859.5|4858|4847.5|4847|13298
1652960400000|2022-05-19 11:40:00|4859.5|4858|4860|4859|4863.5|4862.5|4851|4849.5|23942
1652960700000|2022-05-19 11:45:00|4859.5|4858.5|4850|4849|4859.5|4858.5|4846|4845|10254
1652961000000|2022-05-19 11:50:00|4849.5|4848.5|4850.5|4849.5|4851|4850|4846.5|4846|3156
1652961300000|2022-05-19 11:55:00|4850|4849|4851.5|4850.5|4856.5|4855|4850|4849|8222
1652961600000|2022-05-19 12:00:00|4852|4851|4845|4844|4855.5|4854.5|4844.5|4843.5|6854
1652961900000|2022-05-19 12:05:00|4844.5|4843.5|4848.5|4847.5|4850.5|4849|4842.5|4841.5|9939
1652962200000|2022-05-19 12:10:00|4849|4848|4847|4846.5|4853|4851.5|4847|4846|17927
1652962500000|2022-05-19 12:15:00|4846.5|4846|4841|4840|4847|4846.5|4837.5|4836|5250
1652962800000|2022-05-19 12:20:00|4840.5|4839.5|4836.5|4836|4843.5|4842|4836|4835|16047
1652963100000|2022-05-19 12:25:00|4837|4836.5|4846|4844.5|4846.5|4844.5|4836.5|4836|6859
1652963400000|2022-05-19 12:30:00|4845.5|4845|4840|4839|4848|4846|4836|4835|17392
1652963700000|2022-05-19 12:35:00|4840.5|4839.5|4833.5|4833|4842|4840.5|4832|4831|13177
1652964000000|2022-05-19 12:40:00|4834|4833.5|4834|4833|4836|4835|4825.5|4824.5|14131
1652964300000|2022-05-19 12:45:00|4833.5|4833.5|4833.5|4832|4838.5|4837.5|4830.5|4830|11003
1652964600000|2022-05-19 12:50:00|4833|4832.5|4831.5|4830.5|4837|4836|4830.5|4830|7836
1652964900000|2022-05-19 12:55:00|4831|4831|4833|4831.5|4835.5|4834|4829.5|4828.5|7756
1652965200000|2022-05-19 13:00:00|4832.5|4832|4839.5|4838|4841|4840|4832.5|4831.5|19879
1652965500000|2022-05-19 13:05:00|4840|4838.5|4842.5|4841|4844.5|4843.5|4837.5|4837|6335
1652965800000|2022-05-19 13:10:00|4842|4840.5|4846|4845|4849|4848|4841|4840.5|8730
1652966100000|2022-05-19 13:15:00|4845.5|4845.5|4838|4837|4847|4845.5|4836.5|4836|15372
1652966400000|2022-05-19 13:20:00|4837.5|4836.5|4831.5|4830.5|4839|4838|4830.5|4830|10032
1652966700000|2022-05-19 13:25:00|4831|4830|4832.5|4831|4840|4839|4830.5|4829.5|12818
1652967000000|2022-05-19 13:30:00|4833|4831.5|4857.5|4856.5|4862|4861|4833|4831.5|36883
1652967300000|2022-05-19 13:35:00|4858|4857|4858|4856.5|4866|4864.5|4855|4854|36900
1652967600000|2022-05-19 13:40:00|4857.5|4856|4837|4836|4859.5|4858|4835|4834|27680
1652967900000|2022-05-19 13:45:00|4837.5|4836.5|4823|4822|4842|4840.5|4821|4820|36261
1652968200000|2022-05-19 13:50:00|4822.5|4821.5|4831|4830|4834.5|4833|4818|4817|34280
1652968500000|2022-05-19 13:55:00|4830.5|4829.5|4830|4829.5|4841|4840|4824.5|4823.5|22159
1652968800000|2022-05-19 14:00:00|4829.5|4829|4855.5|4854|4855.5|4854.5|4825|4824|30237
1652969100000|2022-05-19 14:05:00|4855|4854.5|4852|4851|4862|4860.5|4847.5|4846|24247
1652969400000|2022-05-19 14:10:00|4852.5|4850.5|4855.5|4854|4862|4861|4849|4848.5|35370
1652969700000|2022-05-19 14:15:00|4855|4854.5|4866.5|4865|4871.5|4870.5|4851|4850|27639
1652970000000|2022-05-19 14:20:00|4867|4865.5|4866.5|4865|4873.5|4872|4860|4859|11832
1652970300000|2022-05-19 14:25:00|4866|4865.5|4855|4854|4866.5|4865.5|4853.5|4852.5|22222
1652970600000|2022-05-19 14:30:00|4855.5|4853.5|4863|4862|4863.5|4862.5|4847|4846|37019
1652970900000|2022-05-19 14:35:00|4863.5|4861.5|4857.5|4856.5|4868|4866.5|4853|4851.5|32901
1652971200000|2022-05-19 14:40:00|4857|4856|4857|4856.5|4858.5|4857.5|4845.5|4844|56965
1652971500000|2022-05-19 14:45:00|4857.5|4856|4862|4861.5|4867|4866.5|4855.5|4854.5|54193
1652971800000|2022-05-19 14:50:00|4862.5|4862|4875|4874|4879|4878|4856.5|4855.5|38214
1652972100000|2022-05-19 14:55:00|4874.5|4874.5|4869.5|4868.5|4878.5|4877.5|4866.5|4865.5|19511
1652972400000|2022-05-19 15:00:00|4869|4868|4862|4861.5|4875|4874|4862|4861|18585
1652972700000|2022-05-19 15:05:00|4862.5|4862|4866.5|4865.5|4867.5|4866.5|4850.5|4849|43727
1652973000000|2022-05-19 15:10:00|4867|4866|4857.5|4856|4874|4873|4857|4856|28977
1652973300000|2022-05-19 15:15:00|4857|4856.5|4864|4863|4867.5|4866.5|4855|4853.5|36601
1652973600000|2022-05-19 15:20:00|4864.5|4863.5|4863.5|4862.5|4866.5|4866|4859|4858|39794
1652973900000|2022-05-19 15:25:00|4864|4863|4865|4863.5|4868.5|4867.5|4858|4857|53611
1653030000000|2022-05-20 07:00:00|4933.5|4930.5|4923.5|4921|4948|4945.5|4922|4920|103310
1653030300000|2022-05-20 07:05:00|4925|4921.5|4933|4931.5|4936.5|4933.5|4919.5|4917.5|31654
1653030600000|2022-05-20 07:10:00|4933.5|4932|4937|4935.5|4942.5|4941.5|4932|4930|25864
1653030900000|2022-05-20 07:15:00|4937.5|4935|4947|4945.5|4952|4950.5|4933.5|4932|36551
1653031200000|2022-05-20 07:20:00|4947.5|4946|4953|4951.5|4960|4959|4945|4944.5|42716
1653031500000|2022-05-20 07:25:00|4952.5|4952|4940.5|4939.5|4952.5|4952|4937|4935.5|12346
1653031800000|2022-05-20 07:30:00|4941|4940|4952|4951|4959|4957|4936.5|4934.5|29623
1653032100000|2022-05-20 07:35:00|4952.5|4951.5|4951.5|4950.5|4960|4959|4950|4948.5|66097
1653032400000|2022-05-20 07:40:00|4952|4951|4950|4948.5|4958.5|4958|4949.5|4948.5|9984
1653032700000|2022-05-20 07:45:00|4949.5|4949|4956|4955|4957|4956|4948|4946.5|16838
1653033000000|2022-05-20 07:50:00|4956.5|4955.5|4955|4954|4957.5|4956.5|4953|4952|9144
1653033300000|2022-05-20 07:55:00|4954.5|4953.5|4949|4947.5|4955|4953.5|4947|4945.5|10814
1653033600000|2022-05-20 08:00:00|4949.5|4948|4940|4939.5|4950.5|4949.5|4937|4935.5|18983
1653033900000|2022-05-20 08:05:00|4940.5|4940|4944.5|4943|4945|4944|4938.5|4937|11638
1653034200000|2022-05-20 08:10:00|4944|4942.5|4937|4936|4945.5|4944|4935.5|4935|16310
1653034500000|2022-05-20 08:15:00|4937.5|4936.5|4923|4921.5|4940.5|4939|4922.5|4921.5|12844
1653034800000|2022-05-20 08:20:00|4923.5|4922|4932.5|4931.5|4933|4931.5|4916.5|4916|79735
1653035100000|2022-05-20 08:25:00|4933|4932|4940|4939|4940.5|4939|4931|4930|4410
1653035400000|2022-05-20 08:30:00|4940.5|4939.5|4947.5|4946.5|4948.5|4947.5|4940.5|4939.5|16864
1653035700000|2022-05-20 08:35:00|4948|4947|4955.5|4954.5|4955.5|4954.5|4944.5|4943.5|22904
1653036000000|2022-05-20 08:40:00|4956|4955|4972|4971|4972|4971|4956|4954.5|123059
1653036300000|2022-05-20 08:45:00|4971.5|4971.5|4969|4967.5|4975.5|4975|4968|4967|19712
1653036600000|2022-05-20 08:50:00|4968.5|4968|4971.5|4970|4974|4973|4967|4966|14550
1653036900000|2022-05-20 08:55:00|4971|4970.5|4967.5|4966|4971|4970.5|4963.5|4962.5|30991
1653037200000|2022-05-20 09:00:00|4967|4966.5|4974.5|4973.5|4976.5|4975.5|4965|4964|14034
1653037500000|2022-05-20 09:05:00|4974|4973|4971.5|4970.5|4975.5|4974|4970.5|4969|6260
1653037800000|2022-05-20 09:10:00|4972|4970|4971.5|4970.5|4973|4972|4968|4967|6216
1653038100000|2022-05-20 09:15:00|4972|4971|4967|4966|4973|4972|4966.5|4965.5|6723
1653038400000|2022-05-20 09:20:00|4966.5|4966.5|4958|4957|4970.5|4969.5|4955.5|4955|22064
1653038700000|2022-05-20 09:25:00|4958.5|4957.5|4966.5|4966|4966.5|4966|4958.5|4957|17116
1653039000000|2022-05-20 09:30:00|4966|4965.5|4966|4964.5|4968.5|4967|4961.5|4960.5|16252
1653039300000|2022-05-20 09:35:00|4965.5|4965|4961|4960|4967|4966.5|4960.5|4960|9350
1653039600000|2022-05-20 09:40:00|4961.5|4960.5|4954.5|4953|4965.5|4964.5|4953|4951.5|28514
1653039900000|2022-05-20 09:45:00|4955|4953.5|4969|4968|4969|4968|4953.5|4952.5|20745
1653040200000|2022-05-20 09:50:00|4969.5|4968.5|4975.5|4974.5|4975.5|4974.5|4965|4963.5|122331
1653040500000|2022-05-20 09:55:00|4975|4974|4978.5|4977.5|4980|4979.5|4971|4970.5|116175
1653040800000|2022-05-20 10:00:00|4978|4977|4970.5|4970|4978|4977.5|4970.5|4970|19114
1653041100000|2022-05-20 10:05:00|4971|4970.5|4967.5|4966.5|4971.5|4971|4965.5|4965|36116
1653041400000|2022-05-20 10:10:00|4967|4966|4965|4964|4968|4967.5|4963|4962|6464
1653041700000|2022-05-20 10:15:00|4965.5|4964.5|4961|4960.5|4966.5|4965|4952.5|4951.5|42722
1653042000000|2022-05-20 10:20:00|4961.5|4961|4960|4959|4964|4962.5|4959|4957.5|6032
1653042300000|2022-05-20 10:25:00|4959.5|4958.5|4958.5|4957.5|4961.5|4960.5|4957|4956.5|7300
1653042600000|2022-05-20 10:30:00|4959|4958|4958.5|4957.5|4961|4960|4957.5|4956.5|2040
1653042900000|2022-05-20 10:35:00|4958|4957|4960|4959|4960|4959.5|4957|4956|6850
1653043200000|2022-05-20 10:40:00|4959.5|4959.5|4956.5|4956|4961|4960|4955.5|4955|9466
1653043500000|2022-05-20 10:45:00|4957|4956.5|4957.5|4956.5|4958|4957.5|4955|4954|5631
1653043800000|2022-05-20 10:50:00|4958|4957|4954|4953.5|4960|4959|4954|4953|2893
1653044100000|2022-05-20 10:55:00|4954.5|4954|4956.5|4955.5|4957.5|4957|4954|4953|10709
1653044400000|2022-05-20 11:00:00|4957|4956|4957.5|4956.5|4957.5|4957|4957|4956|1620
1653044700000|2022-05-20 11:05:00|4954|4952|4945.5|4944|4956.5|4956|4945.5|4944|396911
1653045000000|2022-05-20 11:10:00|4945|4944.5|4949.5|4948|4951|4950.5|4944.5|4943.5|9854
1653045300000|2022-05-20 11:15:00|4950|4948.5|4953.5|4952|4954|4952.5|4949.5|4948|10707
1653045600000|2022-05-20 11:20:00|4953|4952.5|4954.5|4953.5|4956|4955|4952.5|4951|6562
1653045900000|2022-05-20 11:25:00|4955|4954|4950|4949|4955.5|4955|4949.5|4948.5|2654
1653046200000|2022-05-20 11:30:00|4950.5|4949.5|4953.5|4953|4955|4953.5|4950.5|4949|8727
1653046500000|2022-05-20 11:35:00|4953|4952.5|4949.5|4948.5|4954|4953|4947.5|4946|12752
1653046800000|2022-05-20 11:40:00|4950|4949|4951.5|4950.5|4951.5|4950.5|4948|4946.5|3706
1653047100000|2022-05-20 11:45:00|4952|4950|4953.5|4953|4954.5|4953.5|4950.5|4950|1371
1653047400000|2022-05-20 11:50:00|4954|4953.5|4964.5|4963.5|4965|4964|4952.5|4952|34384
1653047700000|2022-05-20 11:55:00|4965|4964|4971|4970|4973|4971.5|4965|4963.5|6549
1653048000000|2022-05-20 12:00:00|4971.5|4970.5|4970|4969|4976.5|4975|4969|4968|8154
1653048300000|2022-05-20 12:05:00|4970.5|4969.5|4966.5|4965.5|4971|4970|4966|4964.5|3634
1653048600000|2022-05-20 12:10:00|4967|4966|4963|4961.5|4967|4966.5|4961|4960.5|5425
1653048900000|2022-05-20 12:15:00|4962.5|4962|4962.5|4962|4965.5|4964.5|4960|4959.5|5356
1653049200000|2022-05-20 12:20:00|4963|4962.5|4962|4961|4966|4965|4961.5|4960.5|8966
1653049500000|2022-05-20 12:25:00|4962.5|4961.5|4961|4960|4963.5|4962.5|4960|4959|2725
1653049800000|2022-05-20 12:30:00|4961.5|4960.5|4955.5|4954.5|4962|4961.5|4954|4952.5|12385
1653050100000|2022-05-20 12:35:00|4955|4955|4959|4957.5|4960|4959|4954.5|4953|5379
1653050400000|2022-05-20 12:40:00|4958.5|4958|4956|4955|4959|4958.5|4955|4954|1545
1653050700000|2022-05-20 12:45:00|4955.5|4955.5|4948|4947|4956|4955.5|4947|4946|19559
1653051000000|2022-05-20 12:50:00|4947.5|4946.5|4937.5|4936.5|4948.5|4947.5|4936|4935|14202
1653051300000|2022-05-20 12:55:00|4938|4937|4946.5|4945.5|4948.5|4947|4934.5|4934|13853
1653051600000|2022-05-20 13:00:00|4947|4945|4949.5|4948|4951.5|4950|4945.5|4944|15079
1653051900000|2022-05-20 13:05:00|4949|4948.5|4945.5|4944.5|4949.5|4948.5|4945|4943.5|2801
1653052200000|2022-05-20 13:10:00|4945|4944|4952.5|4951|4954|4953|4945|4943.5|6791
1653052500000|2022-05-20 13:15:00|4953|4951.5|4954.5|4953|4956|4954.5|4950|4948.5|5753
1653052800000|2022-05-20 13:20:00|4954|4952.5|4957|4955.5|4958.5|4957.5|4952.5|4951.5|7890
1653053100000|2022-05-20 13:25:00|4956.5|4956|4957.5|4956.5|4962.5|4961.5|4955.5|4954.5|11018
1653053400000|2022-05-20 13:30:00|4957|4956|4949.5|4948.5|4957.5|4956|4946|4945|15086
1653053700000|2022-05-20 13:35:00|4950|4949|4954.5|4953|4956.5|4955.5|4938.5|4937.5|14838
1653054000000|2022-05-20 13:40:00|4954|4952.5|4956.5|4955.5|4959|4958|4950|4948.5|14795
1653054300000|2022-05-20 13:45:00|4957|4956|4939|4938|4958.5|4957.5|4937.5|4936.5|11486
1653054600000|2022-05-20 13:50:00|4938.5|4937.5|4938|4937.5|4942.5|4941|4935|4934|5398
1653054900000|2022-05-20 13:55:00|4938.5|4938|4940.5|4939.5|4942|4941|4933|4932|11173
1653055200000|2022-05-20 14:00:00|4941|4940|4936.5|4936|4942.5|4941.5|4930.5|4930|7029
1653055500000|2022-05-20 14:05:00|4937|4936.5|4926.5|4925|4940|4939.5|4924.5|4923.5|15392
1653055800000|2022-05-20 14:10:00|4926|4925.5|4930|4929.5|4930|4929.5|4919.5|4918|19957
1653056100000|2022-05-20 14:15:00|4930.5|4929|4928.5|4927.5|4934.5|4933.5|4927.5|4926|13190
1653056400000|2022-05-20 14:20:00|4928|4927|4922|4921|4928.5|4928|4918.5|4917.5|26472
1653056700000|2022-05-20 14:25:00|4921.5|4920.5|4924.5|4924|4926|4925.5|4917|4916|18091
1653057000000|2022-05-20 14:30:00|4924|4923.5|4916.5|4915.5|4924|4923.5|4915.5|4914.5|11506
1653057300000|2022-05-20 14:35:00|4916|4915|4909.5|4908.5|4917.5|4916.5|4907.5|4906.5|17161
1653057600000|2022-05-20 14:40:00|4910|4909|4912.5|4911.5|4914.5|4914|4908.5|4907.5|14359
1653057900000|2022-05-20 14:45:00|4912|4912|4897|4896.5|4913.5|4912.5|4895|4894|53239
1653058200000|2022-05-20 14:50:00|4896.5|4896|4887|4886|4899|4897.5|4885|4884|21537
1653058500000|2022-05-20 14:55:00|4887.5|4886.5|4876|4874.5|4888.5|4887.5|4874|4873|34234
1653058800000|2022-05-20 15:00:00|4875.5|4875|4884|4883|4886|4885|4875|4874|19824
1653059100000|2022-05-20 15:05:00|4884.5|4883.5|4878.5|4877.5|4885|4884|4872.5|4871|26422
1653059400000|2022-05-20 15:10:00|4878|4877|4878.5|4877.5|4880|4879.5|4869.5|4868.5|26582
1653059700000|2022-05-20 15:15:00|4878|4878|4873|4872.5|4879|4878|4867.5|4866.5|107632
1653060000000|2022-05-20 15:20:00|4873.5|4873|4867|4866|4875.5|4874.5|4867|4866|151372
1653060300000|2022-05-20 15:25:00|4867.5|4866.5|4880|4879|4883.5|4882|4867|4866|36128
1653289200000|2022-05-23 07:00:00|4976.5|4970|4964|4961.5|4987.5|4984.5|4963|4960.5|190588
1653289500000|2022-05-23 07:05:00|4963.5|4961|4977.5|4976|4978|4977|4957.5|4955.5|78251
1653289800000|2022-05-23 07:10:00|4977|4976.5|4964|4962.5|4984.5|4982|4956.5|4955|89074
1653290100000|2022-05-23 07:15:00|4963.5|4962|4943|4941.5|4964|4963|4935.5|4933|39967
1653290400000|2022-05-23 07:20:00|4942.5|4941|4952.5|4951|4963|4961|4942|4941|19543
1653290700000|2022-05-23 07:25:00|4952|4950|4939.5|4939|4952|4951|4932|4930|61065
1653291000000|2022-05-23 07:30:00|4939|4938.5|4942|4940.5|4948.5|4947.5|4928.5|4928|30321
1653291300000|2022-05-23 07:35:00|4942.5|4941|4942|4941.5|4945|4943.5|4934|4933|9064
1653291600000|2022-05-23 07:40:00|4941.5|4941|4927|4925.5|4942|4941|4925|4924|23292
1653291900000|2022-05-23 07:45:00|4926.5|4925|4927|4925.5|4930.5|4929|4922.5|4921.5|8689
1653292200000|2022-05-23 07:50:00|4926.5|4925|4934|4932.5|4935|4933.5|4926|4925|11691
1653292500000|2022-05-23 07:55:00|4934.5|4933|4933.5|4932.5|4935.5|4934|4927.5|4926.5|9319
1653292800000|2022-05-23 08:00:00|4933|4932|4927|4926|4947.5|4946|4926.5|4925|78401
1653293100000|2022-05-23 08:05:00|4926.5|4925.5|4922.5|4921.5|4929|4927.5|4919|4917.5|49519
1653293400000|2022-05-23 08:10:00|4922|4921|4912.5|4911|4925.5|4924.5|4909|4908|32227
1653293700000|2022-05-23 08:15:00|4913|4911.5|4912|4911|4918.5|4917.5|4907.5|4906|51429
1653294000000|2022-05-23 08:20:00|4912.5|4911.5|4916.5|4915.5|4917.5|4916.5|4910|4909|12848
1653294300000|2022-05-23 08:25:00|4916|4915|4917|4915.5|4923|4921.5|4913.5|4912.5|8683
1653294600000|2022-05-23 08:30:00|4916.5|4915|4918|4917|4924|4922.5|4914|4913|6813
1653294900000|2022-05-23 08:35:00|4917.5|4916.5|4913|4912.5|4917.5|4916.5|4909|4908|8558
1653295200000|2022-05-23 08:40:00|4913.5|4913|4907.5|4906|4920.5|4919.5|4905.5|4905|11426
1653295500000|2022-05-23 08:45:00|4907|4906.5|4906.5|4905|4911.5|4910.5|4904|4903|12676
1653295800000|2022-05-23 08:50:00|4906|4904.5|4912|4910.5|4913|4911.5|4904|4902.5|21352
1653296100000|2022-05-23 08:55:00|4912.5|4911|4911.5|4911|4915.5|4914|4908.5|4907|6575
1653296400000|2022-05-23 09:00:00|4912|4911.5|4909|4908|4912|4911.5|4905.5|4904.5|7523
1653296700000|2022-05-23 09:05:00|4909.5|4908.5|4910|4909|4912.5|4911|4907|4906|2758
1653297000000|2022-05-23 09:10:00|4910.5|4909.5|4909|4908|4918|4917|4908.5|4907.5|8771
1653297300000|2022-05-23 09:15:00|4909.5|4908.5|4908.5|4907.5|4910|4908.5|4900.5|4900|11205
1653297600000|2022-05-23 09:20:00|4908|4907|4908.5|4907.5|4912|4911.5|4907.5|4906|3469
1653297900000|2022-05-23 09:25:00|4908|4907|4915|4914|4915.5|4914.5|4907.5|4906.5|4921
1653298200000|2022-05-23 09:30:00|4914.5|4914.5|4912.5|4911.5|4916.5|4916|4911|4909.5|5394
1653298500000|2022-05-23 09:35:00|4913|4912|4918.5|4917|4921|4920|4909.5|4908|16012
1653298800000|2022-05-23 09:40:00|4918|4916.5|4914|4913|4920|4919|4913|4912|2299
1653299100000|2022-05-23 09:45:00|4913.5|4913.5|4904|4903|4914.5|4914|4903.5|4902.5|3492
1653299400000|2022-05-23 09:50:00|4904.5|4903.5|4901.5|4901|4906.5|4905.5|4901.5|4901|15617
1653299700000|2022-05-23 09:55:00|4901|4900.5|4901.5|4900.5|4902.5|4901.5|4896|4895|8774
1653300000000|2022-05-23 10:00:00|4902|4901|4904.5|4903.5|4906|4905|4901.5|4900.5|6650
1653300300000|2022-05-23 10:05:00|4904|4904|4902.5|4902|4906.5|4905.5|4900|4899|5426
1653300600000|2022-05-23 10:10:00|4903|4902.5|4912.5|4911.5|4915|4914|4902.5|4902|12236
1653300900000|2022-05-23 10:15:00|4912|4912|4906.5|4905.5|4912.5|4912|4906|4905|7372
1653301200000|2022-05-23 10:20:00|4906|4905|4902.5|4901.5|4907|4906.5|4901|4900|2566
1653301500000|2022-05-23 10:25:00|4902|4901|4905.5|4904.5|4906|4905|4901.5|4901|4790
1653301800000|2022-05-23 10:30:00|4906|4905|4909.5|4908.5|4910.5|4909.5|4903|4902|4829
1653302100000|2022-05-23 10:35:00|4910|4909|4916|4915|4916.5|4916|4907.5|4906.5|7278
1653302400000|2022-05-23 10:40:00|4915.5|4914.5|4915.5|4914.5|4919|4918|4914|4913.5|8027
1653302700000|2022-05-23 10:45:00|4916|4915|4922.5|4922|4924.5|4923.5|4915|4914|5262
1653303000000|2022-05-23 10:50:00|4923|4922.5|4921.5|4920.5|4923.5|4922.5|4918|4917|2905
1653303300000|2022-05-23 10:55:00|4921|4920|4928.5|4927.5|4931|4930|4921|4920|7205
1653303600000|2022-05-23 11:00:00|4929|4928|4925|4923.5|4929|4928|4923.5|4922.5|1677
1653303900000|2022-05-23 11:05:00|4924.5|4923|4922.5|4921|4925|4923.5|4919|4918|3881
1653304200000|2022-05-23 11:10:00|4922|4920.5|4922.5|4921|4926.5|4925.5|4920|4919|6118
1653304500000|2022-05-23 11:15:00|4922|4921.5|4918.5|4917.5|4923.5|4922|4914|4913|3192
1653304800000|2022-05-23 11:20:00|4919|4918|4915|4914.5|4920.5|4919|4913.5|4912|3033
1653305100000|2022-05-23 11:25:00|4915.5|4915|4920.5|4920|4922.5|4921|4914.5|4913.5|3944
1653305400000|2022-05-23 11:30:00|4920|4919.5|4917|4916|4921|4920|4917|4915.5|1439
1653305700000|2022-05-23 11:35:00|4916.5|4915.5|4914|4913|4918|4917|4913|4912|2620
1653306000000|2022-05-23 11:40:00|4914.5|4913.5|4917|4916.5|4920|4919.5|4913|4912|13322
1653306300000|2022-05-23 11:45:00|4916.5|4916|4914|4912.5|4917|4916.5|4912|4911|9457
1653306600000|2022-05-23 11:50:00|4913.5|4913|4916|4915|4918.5|4917.5|4913.5|4912.5|4287
1653306900000|2022-05-23 11:55:00|4916.5|4915.5|4919.5|4918.5|4920.5|4919.5|4916|4915|2133
1653307200000|2022-05-23 12:00:00|4920|4919|4930.5|4930|4932.5|4931.5|4918.5|4917.5|61878
1653307500000|2022-05-23 12:05:00|4931|4930.5|4926|4925|4935|4933.5|4926|4925|5381
1653307800000|2022-05-23 12:10:00|4926.5|4925.5|4928|4927|4931|4930|4924|4923|9464
1653308100000|2022-05-23 12:15:00|4928.5|4927.5|4934.5|4933|4935.5|4934|4926|4924.5|5754
1653308400000|2022-05-23 12:20:00|4935|4933.5|4933|4931.5|4935.5|4934|4930.5|4929.5|1488
1653308700000|2022-05-23 12:25:00|4932.5|4932|4926.5|4925.5|4933|4932|4925.5|4924.5|2547
1653309000000|2022-05-23 12:30:00|4927|4926|4922.5|4922|4927.5|4926.5|4918.5|4917.5|7516
1653309300000|2022-05-23 12:35:00|4922|4921.5|4928|4927|4928.5|4928|4922|4920.5|3823
1653309600000|2022-05-23 12:40:00|4928.5|4927.5|4920.5|4920|4929.5|4928.5|4920.5|4919|4679
1653309900000|2022-05-23 12:45:00|4920|4919.5|4923.5|4922.5|4926|4925|4918.5|4918|2749
1653310200000|2022-05-23 12:50:00|4924|4923|4922|4921|4929|4928|4921.5|4921|2473
1653310500000|2022-05-23 12:55:00|4922.5|4920.5|4918.5|4918|4924.5|4923|4918.5|4918|1764
1653310800000|2022-05-23 13:00:00|4919|4918.5|4918|4917.5|4921.5|4920.5|4914.5|4914|3841
1653311100000|2022-05-23 13:05:00|4918.5|4917|4926|4925|4927|4925.5|4918.5|4917|1529
1653311400000|2022-05-23 13:10:00|4925.5|4925.5|4927|4926|4930|4929|4922.5|4921|33064
1653311700000|2022-05-23 13:15:00|4927.5|4926.5|4920|4919|4927.5|4926.5|4917.5|4917|9385
1653312000000|2022-05-23 13:20:00|4919.5|4918.5|4926|4925|4926|4925.5|4918.5|4917|4604
1653312300000|2022-05-23 13:25:00|4925.5|4924.5|4920|4918.5|4926|4924.5|4918.5|4917.5|8030
1653312600000|2022-05-23 13:30:00|4920.5|4919|4920|4919|4921|4920|4907|4905.5|61263
1653312900000|2022-05-23 13:35:00|4920.5|4919.5|4911|4910|4922|4920.5|4906|4905|9623
1653313200000|2022-05-23 13:40:00|4911.5|4909.5|4917.5|4916|4921.5|4920.5|4908.5|4907|11961
1653313500000|2022-05-23 13:45:00|4917|4916.5|4927.5|4926.5|4929.5|4928.5|4913.5|4912|16347
1653313800000|2022-05-23 13:50:00|4928|4926|4920.5|4919.5|4934|4933|4919|4918.5|23977
1653314100000|2022-05-23 13:55:00|4921|4920|4915.5|4914|4924|4922.5|4913|4911.5|21841
1653314400000|2022-05-23 14:00:00|4916|4914.5|4909.5|4908.5|4916|4915|4898.5|4897.5|21467
1653314700000|2022-05-23 14:05:00|4910|4909|4918|4916.5|4920|4919.5|4907.5|4906|8891
1653315000000|2022-05-23 14:10:00|4918.5|4917|4923|4922|4928|4927|4918|4916.5|38464
1653315300000|2022-05-23 14:15:00|4923.5|4922.5|4930|4929.5|4932|4931.5|4919.5|4918.5|11921
1653315600000|2022-05-23 14:20:00|4930.5|4929|4928|4927|4933|4932|4924|4922.5|12146
1653315900000|2022-05-23 14:25:00|4928.5|4927.5|4932.5|4931.5|4933|4932.5|4921.5|4920.5|40550
1653316200000|2022-05-23 14:30:00|4933|4931|4941.5|4940|4942.5|4941.5|4930.5|4929.5|21260
1653316500000|2022-05-23 14:35:00|4941|4940.5|4938|4936.5|4942|4940.5|4935.5|4934.5|9906
1653316800000|2022-05-23 14:40:00|4937.5|4937|4935.5|4934.5|4941.5|4940.5|4932|4931|9856
1653317100000|2022-05-23 14:45:00|4936|4934|4933.5|4932.5|4941|4939.5|4927.5|4926|12797
1653317400000|2022-05-23 14:50:00|4933|4932|4932|4931|4935|4933.5|4924.5|4923.5|21249
1653317700000|2022-05-23 14:55:00|4931.5|4931.5|4934.5|4933.5|4938.5|4937|4930.5|4929|10543
1653318000000|2022-05-23 15:00:00|4934|4933|4942|4941|4946|4944.5|4932|4931.5|27316
1653318300000|2022-05-23 15:05:00|4942.5|4941.5|4945.5|4944.5|4949|4948|4942.5|4941|22582
1653318600000|2022-05-23 15:10:00|4946|4945|4950|4949.5|4950|4949.5|4943.5|4943|11321
1653318900000|2022-05-23 15:15:00|4949.5|4949|4955.5|4954.5|4957.5|4956|4948.5|4948|26872
1653319200000|2022-05-23 15:20:00|4955|4954|4958|4957|4959|4958|4951.5|4950.5|27020
1653319500000|2022-05-23 15:25:00|4957.5|4957.5|4962.5|4961.5|4965|4963.5|4956.5|4955.5|46656
1653375600000|2022-05-24 07:00:00|4926|4923|4914.5|4911.5|4939|4936.5|4913.5|4910.5|25090
1653375900000|2022-05-24 07:05:00|4914|4911|4901|4898|4914|4911|4892.5|4890|41942
1653376200000|2022-05-24 07:10:00|4900.5|4897.5|4911|4909.5|4916|4914|4895.5|4893|27185
1653376500000|2022-05-24 07:15:00|4910.5|4910|4896|4894.5|4917|4915|4894|4892.5|14227
1653376800000|2022-05-24 07:20:00|4896.5|4895|4889|4888|4898.5|4896|4888|4886.5|29172
1653377100000|2022-05-24 07:25:00|4890|4888.5|4889|4887|4893.5|4891.5|4882.5|4881|18917
1653377400000|2022-05-24 07:30:00|4888.5|4886.5|4904.5|4903|4910.5|4908.5|4888|4886.5|21214
1653377700000|2022-05-24 07:35:00|4905|4902.5|4888|4886.5|4905|4903.5|4882|4880.5|18250
1653378000000|2022-05-24 07:40:00|4887.5|4886|4883|4882|4891.5|4889.5|4880.5|4880|13780
1653378300000|2022-05-24 07:45:00|4882.5|4881.5|4880|4879|4887|4885.5|4876.5|4875|13835
1653378600000|2022-05-24 07:50:00|4879.5|4878.5|4888|4886.5|4888|4886.5|4877|4876|6269
1653378900000|2022-05-24 07:55:00|4887.5|4886|4893|4891.5|4895.5|4894|4884|4882.5|9966
1653379200000|2022-05-24 08:00:00|4893.5|4892|4890|4888.5|4895.5|4894|4885|4884|6895
1653379500000|2022-05-24 08:05:00|4889.5|4888|4891.5|4890.5|4891.5|4890.5|4884|4882.5|6105
1653379800000|2022-05-24 08:10:00|4891|4890|4909|4907.5|4910.5|4909.5|4888|4886|20539
1653380100000|2022-05-24 08:15:00|4909.5|4908|4900|4899|4912.5|4911|4899.5|4898.5|19646
1653380400000|2022-05-24 08:20:00|4900.5|4899.5|4894|4892.5|4902|4900.5|4888|4887|6279
1653380700000|2022-05-24 08:25:00|4893.5|4893|4898|4897|4899|4897.5|4893|4891.5|6730
1653381000000|2022-05-24 08:30:00|4897.5|4896.5|4893.5|4892|4902|4901|4890|4889.5|7032
1653381300000|2022-05-24 08:35:00|4893|4892.5|4890|4888.5|4894|4893|4884.5|4884|25838
1653381600000|2022-05-24 08:40:00|4889.5|4888|4880.5|4879.5|4890.5|4889|4880|4879|19422
1653381900000|2022-05-24 08:45:00|4880|4879|4891|4889.5|4891|4889.5|4877.5|4876.5|8245
1653382200000|2022-05-24 08:50:00|4890.5|4889|4878|4877|4890.5|4889|4878|4876.5|18480
1653382500000|2022-05-24 08:55:00|4877.5|4876.5|4879|4877.5|4882.5|4881.5|4876|4875|5629
1653382800000|2022-05-24 09:00:00|4878.5|4878|4873.5|4872|4882|4881|4872|4871|7791
1653383100000|2022-05-24 09:05:00|4874|4872.5|4875.5|4874|4876|4874.5|4868|4866.5|16812
1653383400000|2022-05-24 09:10:00|4876|4874.5|4885|4884|4886.5|4885.5|4873.5|4872.5|11257
1653383700000|2022-05-24 09:15:00|4885.5|4884.5|4895|4893.5|4897.5|4896|4883.5|4882.5|11510
1653384000000|2022-05-24 09:20:00|4894.5|4894|4891.5|4890.5|4899|4898|4889|4888|7048
1653384300000|2022-05-24 09:25:00|4891|4890|4887.5|4886.5|4893|4892|4886.5|4885|6170
1653384600000|2022-05-24 09:30:00|4887|4886|4891|4890|4891|4890|4884|4883|13406
1653384900000|2022-05-24 09:35:00|4890.5|4889.5|4898.5|4897.5|4901.5|4901|4890|4889|28248
1653385200000|2022-05-24 09:40:00|4899|4898|4908.5|4907|4909|4908|4899|4898|5477
1653385500000|2022-05-24 09:45:00|4909|4907.5|4920.5|4919.5|4923|4922|4907|4906|18367
1653385800000|2022-05-24 09:50:00|4920|4919|4929.5|4928.5|4930.5|4929|4919|4918|14914
1653386100000|2022-05-24 09:55:00|4930|4929|4925.5|4924.5|4933.5|4932|4924|4923|44545
1653386400000|2022-05-24 10:00:00|4925|4924|4913.5|4912|4925|4924|4913|4911.5|3047
1653386700000|2022-05-24 10:05:00|4913|4911.5|4922|4921|4922|4921|4910|4908.5|9244
1653387000000|2022-05-24 10:10:00|4922.5|4920.5|4914|4912.5|4922.5|4921|4911|4910|5174
1653387300000|2022-05-24 10:15:00|4913.5|4912|4919|4918|4920.5|4919.5|4912|4911|7035
1653387600000|2022-05-24 10:20:00|4918.5|4917.5|4922|4920.5|4925.5|4924.5|4918|4917.5|8108
1653387900000|2022-05-24 10:25:00|4921.5|4921|4924|4923|4926.5|4925.5|4920.5|4919|10205
1653388200000|2022-05-24 10:30:00|4923.5|4922.5|4919.5|4918.5|4925|4924|4919.5|4918.5|3974
1653388500000|2022-05-24 10:35:00|4919|4918|4915|4914|4919.5|4918.5|4913.5|4912|4328
1653388800000|2022-05-24 10:40:00|4914.5|4913.5|4917|4916|4919|4917.5|4913.5|4913|5367
1653389100000|2022-05-24 10:45:00|4917.5|4916.5|4917.5|4916.5|4919|4918|4914|4912.5|5696
1653389400000|2022-05-24 10:50:00|4917|4916|4916.5|4915|4917.5|4917|4911.5|4910|14178
1653389700000|2022-05-24 10:55:00|4917|4915.5|4917|4916.5|4920|4918.5|4915.5|4914.5|6500
1653390000000|2022-05-24 11:00:00|4917.5|4916|4923.5|4922|4924.5|4923|4916|4915|6867
1653390300000|2022-05-24 11:05:00|4923|4922.5|4931.5|4930|4933.5|4932|4922|4920.5|8057
1653390600000|2022-05-24 11:10:00|4931|4930.5|4923.5|4922.5|4932.5|4931.5|4923|4922.5|8899
1653390900000|2022-05-24 11:15:00|4923|4922|4920|4918.5|4923|4922|4918.5|4918|4168
1653391200000|2022-05-24 11:20:00|4920.5|4919|4918.5|4917.5|4922.5|4921.5|4917|4916|7653
1653391500000|2022-05-24 11:25:00|4919|4918|4920|4918.5|4921.5|4920.5|4915.5|4914.5|4117
1653391800000|2022-05-24 11:30:00|4919.5|4918|4918|4917|4921|4920|4914.5|4913.5|4009
1653392100000|2022-05-24 11:35:00|4917.5|4916.5|4906|4904.5|4917.5|4916.5|4901.5|4900.5|22700
1653392400000|2022-05-24 11:40:00|4905.5|4904|4910|4909|4912|4910.5|4903|4902|6618
1653392700000|2022-05-24 11:45:00|4909.5|4908.5|4906|4905|4911|4910|4904|4902.5|5158
1653393000000|2022-05-24 11:50:00|4905.5|4904.5|4901.5|4900.5|4906|4905.5|4901|4900|4843
1653393300000|2022-05-24 11:55:00|4901|4900|4901.5|4900.5|4903.5|4902.5|4897.5|4897|21992
1653393600000|2022-05-24 12:00:00|4901|4900|4908.5|4907.5|4909.5|4908.5|4900|4899|11418
1653393900000|2022-05-24 12:05:00|4909|4907|4901.5|4900.5|4909|4907|4899|4897.5|2877
1653394200000|2022-05-24 12:10:00|4901|4901|4908|4907|4909|4908|4901|4901|3384
1653394500000|2022-05-24 12:15:00|4907.5|4907.5|4909.5|4908.5|4910.5|4909|4906|4905|3872
1653394800000|2022-05-24 12:20:00|4909|4909|4905.5|4905|4911|4910.5|4905.5|4904.5|3628
1653395100000|2022-05-24 12:25:00|4906|4905.5|4911.5|4910.5|4914|4912.5|4905.5|4905|1050
1653395400000|2022-05-24 12:30:00|4911|4911|4915.5|4914|4917.5|4916.5|4907.5|4906.5|4589
1653395700000|2022-05-24 12:35:00|4915|4914.5|4917|4916|4920|4918.5|4914.5|4913|6644
1653396000000|2022-05-24 12:40:00|4917.5|4916.5|4917|4916.5|4919.5|4918.5|4915|4914.5|9514
1653396300000|2022-05-24 12:45:00|4917.5|4917|4913|4912|4918.5|4918|4912.5|4911.5|3695
1653396600000|2022-05-24 12:50:00|4913.5|4912.5|4916|4915.5|4918|4917|4913|4912|2627
1653396900000|2022-05-24 12:55:00|4915.5|4915|4917|4916.5|4918.5|4918|4914|4912.5|4389
1653397200000|2022-05-24 13:00:00|4917.5|4916|4913|4912.5|4917.5|4916.5|4911.5|4910.5|5328
1653397500000|2022-05-24 13:05:00|4912.5|4912|4908|4907|4913|4912.5|4908|4906.5|4384
1653397800000|2022-05-24 13:10:00|4909|4907.5|4909|4908|4911|4910|4907|4906|9421
1653398100000|2022-05-24 13:15:00|4909.5|4908.5|4911.5|4911|4913|4912|4909.5|4908.5|2806
1653398400000|2022-05-24 13:20:00|4912|4911.5|4913|4912.5|4914.5|4913|4911|4910.5|17897
1653398700000|2022-05-24 13:25:00|4912.5|4912|4911|4910.5|4917|4916.5|4910|4909.5|11225
1653399000000|2022-05-24 13:30:00|4911.5|4911|4902.5|4901|4917|4916.5|4900.5|4900|25827
1653399300000|2022-05-24 13:35:00|4902|4901.5|4896.5|4895.5|4907.5|4906.5|4895.5|4894.5|10453
1653399600000|2022-05-24 13:40:00|4896|4895|4901|4899.5|4906.5|4905|4896|4895|10012
1653399900000|2022-05-24 13:45:00|4900.5|4899|4898.5|4897.5|4904|4903.5|4896.5|4895|18453
1653400200000|2022-05-24 13:50:00|4899|4897|4902.5|4901.5|4907.5|4906.5|4898|4897|9193
1653400500000|2022-05-24 13:55:00|4902|4902|4894|4893|4903|4902.5|4894|4892.5|12676
1653400800000|2022-05-24 14:00:00|4893.5|4892.5|4878.5|4877|4894.5|4894|4872.5|4870.5|47613
1653401100000|2022-05-24 14:05:00|4879|4877.5|4875|4873.5|4883.5|4882.5|4873.5|4872|14475
1653401400000|2022-05-24 14:10:00|4874.5|4874|4872.5|4871|4882|4881|4869.5|4868.5|27119
1653401700000|2022-05-24 14:15:00|4872|4870.5|4875.5|4874.5|4877.5|4876.5|4869|4868|22182
1653402000000|2022-05-24 14:20:00|4875|4874|4879.5|4878|4884|4882.5|4872.5|4871.5|42225
1653402300000|2022-05-24 14:25:00|4880|4878.5|4885|4883.5|4886.5|4885.5|4874|4873|30042
1653402600000|2022-05-24 14:30:00|4884.5|4883|4876|4875.5|4885|4883.5|4874|4872.5|29124
1653402900000|2022-05-24 14:35:00|4875.5|4875|4862|4860.5|4880|4879.5|4858|4856.5|93776
1653403200000|2022-05-24 14:40:00|4861.5|4860|4863|4862|4866|4865|4856|4855|12008
1653403500000|2022-05-24 14:45:00|4863.5|4862.5|4851|4850.5|4865.5|4864.5|4851|4850.5|15140
1653403800000|2022-05-24 14:50:00|4851.5|4850|4859|4858|4859.5|4859|4850.5|4850|44764
1653404100000|2022-05-24 14:55:00|4859.5|4858.5|4868.5|4867.5|4868.5|4867.5|4857.5|4857|19441
1653404400000|2022-05-24 15:00:00|4868|4867|4871|4870.5|4873.5|4872.5|4860.5|4859.5|9790
1653404700000|2022-05-24 15:05:00|4870.5|4870|4873.5|4872.5|4879|4878|4870|4869.5|38322
1653405000000|2022-05-24 15:10:00|4873|4873|4869.5|4868.5|4874|4873.5|4867.5|4866.5|15034
1653405300000|2022-05-24 15:15:00|4869|4868|4863.5|4862.5|4876|4875|4863|4862|21910
1653405600000|2022-05-24 15:20:00|4864|4862|4864.5|4863|4866.5|4865.5|4858|4857|17021
1653405900000|2022-05-24 15:25:00|4864|4863.5|4869.5|4868.5|4870.5|4869|4857|4856|54088
1653462000000|2022-05-25 07:00:00|4940|4929|4926|4923.5|4940|4939|4922|4921|40263
1653462300000|2022-05-25 07:05:00|4925.5|4924|4936|4934.5|4945|4942|4925|4923.5|30398
1653462600000|2022-05-25 07:10:00|4937|4935|4932.5|4931|4939|4937.5|4924.5|4923|34002
1653462900000|2022-05-25 07:15:00|4931.5|4930.5|4927|4926|4935.5|4934|4921.5|4920|13580
1653463200000|2022-05-25 07:20:00|4926.5|4925|4922.5|4921|4928.5|4927|4908|4906.5|27293
1653463500000|2022-05-25 07:25:00|4922|4921.5|4917.5|4916|4923.5|4922|4915|4914|5896
1653463800000|2022-05-25 07:30:00|4917|4915.5|4911.5|4910|4923.5|4922|4910.5|4909|15600
1653464100000|2022-05-25 07:35:00|4911|4909.5|4905|4904.5|4913.5|4912|4899|4897.5|33460
1653464400000|2022-05-25 07:40:00|4906|4905|4923|4921.5|4923|4921.5|4905.5|4904|13309
1653464700000|2022-05-25 07:45:00|4923.5|4922|4918.5|4917|4924|4923|4915.5|4914|42691
1653465000000|2022-05-25 07:50:00|4918|4917.5|4920.5|4919|4926.5|4925.5|4917.5|4916|12783
1653465300000|2022-05-25 07:55:00|4920|4918.5|4911.5|4910|4921|4919.5|4909|4907.5|4114
1653465600000|2022-05-25 08:00:00|4912|4910.5|4899.5|4897.5|4912.5|4911|4892|4891|11215
1653465900000|2022-05-25 08:05:00|4899|4898|4882|4880.5|4904|4901.5|4881.5|4880|36640
1653466200000|2022-05-25 08:10:00|4881.5|4880|4887|4885.5|4889.5|4888|4878|4877|20671
1653466500000|2022-05-25 08:15:00|4887.5|4886|4886|4885|4888|4886.5|4879.5|4878|7386
1653466800000|2022-05-25 08:20:00|4885.5|4884.5|4889.5|4888.5|4890.5|4889.5|4883.5|4882|4787
1653467100000|2022-05-25 08:25:00|4890|4889|4892.5|4892|4894|4893.5|4888.5|4887|18681
1653467400000|2022-05-25 08:30:00|4892|4891.5|4894|4893|4898.5|4897|4892|4891|7626
1653467700000|2022-05-25 08:35:00|4893.5|4892.5|4889.5|4888.5|4894.5|4893|4887.5|4886.5|6030
1653468000000|2022-05-25 08:40:00|4890|4889|4890.5|4889.5|4895|4893.5|4890|4888.5|4328
1653468300000|2022-05-25 08:45:00|4891|4890|4889|4888|4891.5|4890.5|4886.5|4885.5|8598
1653468600000|2022-05-25 08:50:00|4888.5|4888.5|4887.5|4887|4892.5|4891|4883|4882|13646
1653468900000|2022-05-25 08:55:00|4887|4886.5|4875.5|4874|4888.5|4887.5|4875|4873.5|7497
1653469200000|2022-05-25 09:00:00|4876|4874.5|4870|4869|4880|4878.5|4869.5|4868.5|11017
1653469500000|2022-05-25 09:05:00|4870.5|4869.5|4868.5|4867.5|4876|4875.5|4865.5|4864.5|11667
1653469800000|2022-05-25 09:10:00|4869|4868|4863|4862|4872|4871|4863|4862|9415
1653470100000|2022-05-25 09:15:00|4862.5|4862.5|4873.5|4872.5|4874.5|4873.5|4862|4860.5|6128
1653470400000|2022-05-25 09:20:00|4874|4873|4877|4876|4879.5|4878|4873.5|4873|7415
1653470700000|2022-05-25 09:25:00|4876.5|4875.5|4881|4880|4882.5|4881.5|4874.5|4873|8407
1653471000000|2022-05-25 09:30:00|4881.5|4880.5|4885.5|4884.5|4886.5|4885|4878|4877.5|3541
1653471300000|2022-05-25 09:35:00|4886|4885|4885.5|4884.5|4892|4891|4884|4883|3820
1653471600000|2022-05-25 09:40:00|4886|4885|4891.5|4890.5|4893.5|4892|4884|4883|6980
1653471900000|2022-05-25 09:45:00|4891|4891|4901|4900|4901.5|4900|4890.5|4889.5|10020
1653472200000|2022-05-25 09:50:00|4901.5|4900.5|4906|4905|4908|4907|4900|4899|8805
1653472500000|2022-05-25 09:55:00|4906.5|4905.5|4905.5|4904.5|4909|4908|4903.5|4902.5|7952
1653472800000|2022-05-25 10:00:00|4905|4904|4914|4912.5|4914|4913|4902|4900.5|5514
1653473100000|2022-05-25 10:05:00|4913.5|4913|4920.5|4919.5|4921|4919.5|4911|4909.5|4150
1653473400000|2022-05-25 10:10:00|4921|4920|4919|4917.5|4926.5|4925|4918|4917|8240
1653473700000|2022-05-25 10:15:00|4918.5|4918|4915.5|4914.5|4921.5|4920.5|4915.5|4914|5937
1653474000000|2022-05-25 10:20:00|4915|4915|4926.5|4925.5|4928|4927|4914.5|4913.5|10704
1653474300000|2022-05-25 10:25:00|4927|4926|4924|4923|4930|4929|4924|4923|5076
1653474600000|2022-05-25 10:30:00|4924.5|4922.5|4917|4916.5|4924.5|4923|4916|4915|3179
1653474900000|2022-05-25 10:35:00|4917.5|4916|4919.5|4919|4922.5|4921|4917.5|4916|5713
1653475200000|2022-05-25 10:40:00|4920|4919.5|4922.5|4922|4924.5|4923|4919.5|4918|1697
1653475500000|2022-05-25 10:45:00|4923|4921.5|4912|4911|4923|4922|4911|4910|10656
1653475800000|2022-05-25 10:50:00|4911.5|4910.5|4915.5|4914.5|4917|4915.5|4911|4910|16922
1653476100000|2022-05-25 10:55:00|4916|4915|4907.5|4906|4916|4915|4905|4904|6467
1653476400000|2022-05-25 11:00:00|4907|4906.5|4914|4912.5|4917.5|4916|4907|4906|4843
1653476700000|2022-05-25 11:05:00|4913.5|4912|4913.5|4912|4917.5|4916.5|4911|4910|8010
1653477000000|2022-05-25 11:10:00|4913|4911.5|4902|4901.5|4913|4912|4901.5|4901|7702
1653477300000|2022-05-25 11:15:00|4902.5|4901|4900|4899.5|4905|4904|4897.5|4896.5|18949
1653477600000|2022-05-25 11:20:00|4899.5|4899|4891|4890|4903.5|4902|4890.5|4889|11333
1653477900000|2022-05-25 11:25:00|4891.5|4889.5|4898|4897|4898.5|4897.5|4887.5|4886|9182
1653478200000|2022-05-25 11:30:00|4898.5|4896.5|4890.5|4889|4901.5|4900|4889|4888|21636
1653478500000|2022-05-25 11:35:00|4891|4889.5|4894|4892.5|4894|4893.5|4888.5|4887.5|13070
1653478800000|2022-05-25 11:40:00|4893|4893|4890|4889|4894.5|4893|4888|4887|10407
1653479100000|2022-05-25 11:45:00|4889.5|4888.5|4895|4893.5|4897|4895.5|4888|4887|6277
1653479400000|2022-05-25 11:50:00|4895.5|4894|4899.5|4898.5|4902.5|4901.5|4893|4891.5|13424
1653479700000|2022-05-25 11:55:00|4900|4899|4900|4898.5|4904|4902.5|4898.5|4897|8234
1653480000000|2022-05-25 12:00:00|4899.5|4899|4898.5|4898|4900.5|4899.5|4895.5|4894.5|2398
1653480300000|2022-05-25 12:05:00|4899|4898.5|4894.5|4893.5|4900.5|4899|4894|4893|4020
1653480600000|2022-05-25 12:10:00|4895|4894|4904|4902.5|4905.5|4904|4893.5|4892.5|7323
1653480900000|2022-05-25 12:15:00|4904.5|4903|4907.5|4906.5|4909.5|4908|4903.5|4902.5|7411
1653481200000|2022-05-25 12:20:00|4908|4907|4909.5|4908.5|4911|4910|4905.5|4904.5|7761
1653481500000|2022-05-25 12:25:00|4910|4909|4906|4904.5|4912.5|4911|4905|4902.5|3237
1653481800000|2022-05-25 12:30:00|4905.5|4904|4921.5|4920.5|4924|4923|4901|4900|15601
1653482100000|2022-05-25 12:35:00|4922|4920|4928|4927|4928|4927|4920.5|4919|11266
1653482400000|2022-05-25 12:40:00|4927.5|4926.5|4923|4921.5|4931.5|4930.5|4922.5|4921|22301
1653482700000|2022-05-25 12:45:00|4922.5|4922|4927|4926|4929.5|4929|4921|4920|10860
1653483000000|2022-05-25 12:50:00|4927.5|4926.5|4931|4930|4934|4932.5|4926|4925|20085
1653483300000|2022-05-25 12:55:00|4931.5|4930.5|4930|4928.5|4932.5|4931.5|4925|4924|5424
1653483600000|2022-05-25 13:00:00|4929.5|4928|4931|4930|4937.5|4936.5|4928|4927.5|18872
1653483900000|2022-05-25 13:05:00|4931.5|4930.5|4938.5|4937.5|4939|4938|4931.5|4930|5246
1653484200000|2022-05-25 13:10:00|4939|4938|4934.5|4933.5|4939|4938|4933|4932|7329
1653484500000|2022-05-25 13:15:00|4935|4933|4930|4929|4937|4935.5|4929|4928.5|3597
1653484800000|2022-05-25 13:20:00|4930.5|4929.5|4934.5|4933|4934.5|4933.5|4930|4929|4954
1653485100000|2022-05-25 13:25:00|4934|4933.5|4931|4929.5|4935|4934|4927|4926|5422
1653485400000|2022-05-25 13:30:00|4931.5|4930|4945|4944|4949|4948.5|4931|4930|36842
1653485700000|2022-05-25 13:35:00|4945.5|4944.5|4946|4944.5|4950|4949.5|4942.5|4941.5|13371
1653486000000|2022-05-25 13:40:00|4945.5|4945|4956|4954.5|4956.5|4955.5|4944|4943|20203
1653486300000|2022-05-25 13:45:00|4956.5|4955|4945.5|4944|4964.5|4963.5|4944.5|4943.5|33011
1653486600000|2022-05-25 13:50:00|4946|4944.5|4953.5|4952|4955.5|4954.5|4945.5|4944|7836
1653486900000|2022-05-25 13:55:00|4954|4952.5|4954|4953|4959|4958|4949.5|4948|9606
1653487200000|2022-05-25 14:00:00|4954.5|4953.5|4959|4958|4960|4959.5|4947|4946|9344
1653487500000|2022-05-25 14:05:00|4958.5|4957.5|4957|4956|4959|4958|4950.5|4950|12793
1653487800000|2022-05-25 14:10:00|4956.5|4955.5|4966|4965|4969|4968|4952|4951|8443
1653488100000|2022-05-25 14:15:00|4966.5|4965.5|4964.5|4963.5|4969|4968|4960.5|4959.5|10567
1653488400000|2022-05-25 14:20:00|4965|4964|4966|4965.5|4971|4970|4961|4960.5|16894
1653488700000|2022-05-25 14:25:00|4965.5|4965|4974|4973|4974.5|4973.5|4965|4964|26327
1653489000000|2022-05-25 14:30:00|4973.5|4972.5|4976.5|4975|4976.5|4975.5|4967|4966|14481
1653489300000|2022-05-25 14:35:00|4976|4975.5|4971.5|4970.5|4978|4977|4971|4970|14926
1653489600000|2022-05-25 14:40:00|4972|4971|4965|4963.5|4975|4974.5|4960.5|4959.5|24535
1653489900000|2022-05-25 14:45:00|4964.5|4964|4964.5|4963.5|4968.5|4967|4958.5|4957.5|19034
1653490200000|2022-05-25 14:50:00|4965|4964|4963.5|4963|4969.5|4968.5|4961|4960|21250
1653490500000|2022-05-25 14:55:00|4964|4962.5|4968.5|4967.5|4973|4972|4962|4961.5|9746
1653490800000|2022-05-25 15:00:00|4968|4968|4963.5|4962.5|4969|4968|4961.5|4960.5|17420
1653491100000|2022-05-25 15:05:00|4964|4963|4967.5|4966.5|4971.5|4970|4962|4961|18944
1653491400000|2022-05-25 15:10:00|4967|4967|4969.5|4968.5|4975|4974.5|4966|4965|30207
1653491700000|2022-05-25 15:15:00|4969|4969|4966.5|4965|4972|4970.5|4964|4962.5|41460
1653492000000|2022-05-25 15:20:00|4966|4964.5|4964.5|4963.5|4967|4966.5|4960|4959|44369
1653492300000|2022-05-25 15:25:00|4965|4964|4958.5|4957|4965|4964|4958.5|4957|45196
1653548400000|2022-05-26 07:00:00|4955.5|4948.5|4960|4958|4968|4965|4952.5|4948.5|28790
1653548700000|2022-05-26 07:05:00|4959.5|4957|4966|4964|4967|4965|4956.5|4953.5|9026
1653549000000|2022-05-26 07:10:00|4966.5|4964.5|4960|4959|4967|4966|4953.5|4952|12703
1653549300000|2022-05-26 07:15:00|4959.5|4958|4970|4968.5|4978|4976|4958|4956.5|9100
1653549600000|2022-05-26 07:20:00|4969.5|4968|4975.5|4974|4979.5|4978|4968|4966.5|6487
1653549900000|2022-05-26 07:25:00|4976|4974.5|4968.5|4966.5|4980|4978.5|4964|4962|3371
1653550200000|2022-05-26 07:30:00|4969|4967|4977.5|4976|4979|4977|4967.5|4966|9728
1653550500000|2022-05-26 07:35:00|4978|4976.5|4983.5|4982|4985.5|4984.5|4976.5|4975|9760
1653550800000|2022-05-26 07:40:00|4984|4982.5|4987.5|4986|4991.5|4990|4981|4979.5|11617
1653551100000|2022-05-26 07:45:00|4987|4985.5|4987|4985.5|4991.5|4990.5|4985|4983.5|4641
1653551400000|2022-05-26 07:50:00|4987.5|4986|4984.5|4983.5|4987.5|4986.5|4981|4980.5|5264
1653551700000|2022-05-26 07:55:00|4984|4984|4986.5|4985|4988.5|4987.5|4981|4980.5|5972
1653552000000|2022-05-26 08:00:00|4986|4984.5|4987.5|4986|4989|4987.5|4981.5|4980.5|7893
1653552300000|2022-05-26 08:05:00|4988|4986.5|4982.5|4981|4989|4987.5|4981.5|4980|1762
1653552600000|2022-05-26 08:10:00|4983|4981.5|4972.5|4971.5|4983.5|4982.5|4972.5|4971.5|4792
1653552900000|2022-05-26 08:15:00|4973|4971|4972|4971|4978|4977|4969.5|4968.5|9346
1653553200000|2022-05-26 08:20:00|4972.5|4971.5|4976.5|4975.5|4981|4979.5|4972|4971|12196
1653553500000|2022-05-26 08:25:00|4976|4975|4971.5|4970.5|4976.5|4975.5|4971.5|4970.5|10359
1653553800000|2022-05-26 08:30:00|4972|4971|4969.5|4968.5|4974.5|4973.5|4966|4965|7591
1653554100000|2022-05-26 08:35:00|4969|4969|4972|4971|4973.5|4972.5|4967.5|4966|20107
1653554400000|2022-05-26 08:40:00|4972.5|4971.5|4970.5|4969.5|4974|4973|4967|4966|9284
1653554700000|2022-05-26 08:45:00|4971|4970|4972.5|4971.5|4974.5|4973.5|4970|4969|4166
1653555000000|2022-05-26 08:50:00|4972|4971|4975|4974|4978|4977|4970.5|4969|6066
1653555300000|2022-05-26 08:55:00|4975.5|4974.5|4981|4980|4982|4980.5|4974.5|4973|5247
1653555600000|2022-05-26 09:00:00|4981.5|4979.5|4975|4974.5|4983|4982|4975|4974|2459
1653555900000|2022-05-26 09:05:00|4974.5|4974|4976|4975|4979|4978.5|4973.5|4972.5|15526
1653556200000|2022-05-26 09:10:00|4975.5|4975.5|4987|4985.5|4988|4987|4975|4974|20949
1653556500000|2022-05-26 09:15:00|4986.5|4986|4986|4985|4990|4989.5|4985.5|4985|3923
1653556800000|2022-05-26 09:20:00|4985.5|4985.5|4987|4986|4991|4990|4985|4984|4350
1653557100000|2022-05-26 09:25:00|4987.5|4986.5|4983.5|4982.5|4990|4989|4982.5|4981.5|5621
1653557400000|2022-05-26 09:30:00|4984|4983|4988|4987|4991|4990|4983|4982|3630
1653557700000|2022-05-26 09:35:00|4988.5|4987.5|4986.5|4986|4988.5|4987.5|4984|4983|2040
1653558000000|2022-05-26 09:40:00|4987|4986.5|4990.5|4989|4992|4991|4986|4985|12416
1653558300000|2022-05-26 09:45:00|4990|4989.5|4994.5|4994|4996|4995.5|4989.5|4988.5|11423
1653558600000|2022-05-26 09:50:00|4995|4993.5|4993.5|4992.5|4997|4996|4992|4991|11911
1653558900000|2022-05-26 09:55:00|4994|4993|4997|4995.5|5000|4999|4994|4993|14367
1653559200000|2022-05-26 10:00:00|4996.5|4996|4990|4989.5|4998|4997|4990|4989|5930
1653559500000|2022-05-26 10:05:00|4989.5|4989|4998|4997|4998|4997|4989.5|4988.5|6182
1653559800000|2022-05-26 10:10:00|4997.5|4996.5|4994|4992.5|4997.5|4997|4991.5|4990.5|3240
1653560100000|2022-05-26 10:15:00|4993.5|4992|4989.5|4989|4993.5|4992.5|4987|4986|3313
1653560400000|2022-05-26 10:20:00|4990|4988.5|4985.5|4984|4991.5|4990.5|4985.5|4984|9491
1653560700000|2022-05-26 10:25:00|4985|4983.5|4981.5|4980.5|4986|4985.5|4980|4979|4865
1653561000000|2022-05-26 10:30:00|4982|4981|4977.5|4976.5|4982|4981|4976|4975|6793
1653561300000|2022-05-26 10:35:00|4978|4977|4980.5|4979.5|4981.5|4980|4976.5|4975.5|11867
1653561600000|2022-05-26 10:40:00|4980|4980|4979.5|4979|4982|4981|4973.5|4972.5|14134
1653561900000|2022-05-26 10:45:00|4979|4978.5|4991|4990|4993.5|4992.5|4979|4978|18309
1653562200000|2022-05-26 10:50:00|4991.5|4990.5|4996|4995|4996|4995.5|4989|4987.5|8192
1653562500000|2022-05-26 10:55:00|4996.5|4994.5|4997|4996|5003|5002|4995.5|4994|18337
1653562800000|2022-05-26 11:00:00|4997.5|5000|5007|5006|5008|5006|4997.5|4999.5|13567
1653563100000|2022-05-26 11:05:00|5006|5005|5006|5004|5007|5006|5003|5001|3445
1653563400000|2022-05-26 11:10:00|5005|5005|5008|5006|5009|5008|5003|5001|9806
1653563700000|2022-05-26 11:15:00|5007|5007|5008|5007|5008|5007|5002|5000|19989
1653564000000|2022-05-26 11:20:00|5009|5008|5020|5018|5022|5020|5009|5008|19086
1653564300000|2022-05-26 11:25:00|5019|5017|5025|5023|5029|5027|5017|5015|15199
1653564600000|2022-05-26 11:30:00|5024|5024|5021|5020|5026|5024|5019|5017|7773
1653564900000|2022-05-26 11:35:00|5022|5021|5021|5020|5024|5022|5019|5018|8986
1653565200000|2022-05-26 11:40:00|5020|5019|5023|5021|5024|5023|5017|5016|11551
1653565500000|2022-05-26 11:45:00|5022|5022|5027|5026|5029|5028|5021|5020|14924
1653565800000|2022-05-26 11:50:00|5026|5025|5024|5022|5027|5026|5024|5022|6170
1653566100000|2022-05-26 11:55:00|5023|5021|5021|5020|5024|5023|5020|5019|1052
1653566400000|2022-05-26 12:00:00|5020|5019|5022|5021|5023|5021|5019|5017|13013
1653566700000|2022-05-26 12:05:00|5021|5020|5022|5020|5024|5022|5019|5017|7281
1653567000000|2022-05-26 12:10:00|5023|5021|5025|5024|5028|5027|5021|5020|7051
1653567300000|2022-05-26 12:15:00|5026|5025|5023|5022|5027|5026|5022|5020|7035
1653567600000|2022-05-26 12:20:00|5024|5021|5025|5023|5028|5027|5023|5021|4861
1653567900000|2022-05-26 12:25:00|5026|5024|5036|5034|5037|5036|5026|5024|21446
1653568200000|2022-05-26 12:30:00|5037|5035|5034|5033|5042|5041|5029|5027|39526
1653568500000|2022-05-26 12:35:00|5035|5034|5033|5031|5035|5034|5028|5027|4146
1653568800000|2022-05-26 12:40:00|5034|5032|5046|5044|5048|5046|5034|5031|33139
1653569100000|2022-05-26 12:45:00|5047|5045|5044|5043|5047|5046|5043|5041|8974
1653569400000|2022-05-26 12:50:00|5043|5042|5042|5040|5044|5042|5039|5037|4888
1653569700000|2022-05-26 12:55:00|5043|5041|5038|5036|5043|5041|5035|5034|4190
1653570000000|2022-05-26 13:00:00|5037|5037|5032|5031|5038|5037|5030|5028|12779
1653570300000|2022-05-26 13:05:00|5031|5030|5020|5019|5032|5030|5020|5019|18432
1653570600000|2022-05-26 13:10:00|5021|5020|5019|5017|5022|5021|5017|5015|15642
1653570900000|2022-05-26 13:15:00|5018|5018|5021|5019|5021|5019|5017|5015|5162
1653571200000|2022-05-26 13:20:00|5020|5018|5022|5021|5024|5022|5018|5016|5200
1653571500000|2022-05-26 13:25:00|5023|5022|5023|5022|5024|5023|5021|5020|2523
1653571800000|2022-05-26 13:30:00|5022|5021|5044|5043|5044|5043|5022|5021|53424
1653572100000|2022-05-26 13:35:00|5045|5042|5048|5046|5055|5054|5044|5042|29734
1653572400000|2022-05-26 13:40:00|5047|5047|5057|5055|5064|5062|5046|5044|16941
1653572700000|2022-05-26 13:45:00|5058|5056|5059|5057|5067|5066|5053|5051|20530
1653573000000|2022-05-26 13:50:00|5058|5058|5064|5063|5068|5067|5057|5055|32656
1653573300000|2022-05-26 13:55:00|5063|5062|5073|5070|5074|5072|5061|5059|33851
1653573600000|2022-05-26 14:00:00|5072|5071|5068|5066|5075|5073|5066|5065|39014
1653573900000|2022-05-26 14:05:00|5067|5067|5070|5069|5070|5069|5063|5061|24338
1653574200000|2022-05-26 14:10:00|5071|5068|5072|5070|5075|5074|5064|5063|29561
1653574500000|2022-05-26 14:15:00|5071|5071|5077|5075|5081|5080|5071|5071|18814
1653574800000|2022-05-26 14:20:00|5076|5074|5077|5076|5083|5081|5075|5074|24068
1653575100000|2022-05-26 14:25:00|5078|5077|5078|5077|5081|5079|5077|5075|36419
1653575400000|2022-05-26 14:30:00|5079|5078|5079|5078|5079|5078|5072|5071|39646
1653575700000|2022-05-26 14:35:00|5080|5079|5079|5077|5084|5082|5076|5074|8972
1653576000000|2022-05-26 14:40:00|5078|5076|5074|5072|5079|5077|5071|5070|18955
1653576300000|2022-05-26 14:45:00|5073|5073|5074|5073|5074|5073|5068|5067|11201
1653576600000|2022-05-26 14:50:00|5075|5074|5080|5078|5080|5079|5073|5071|51970
1653576900000|2022-05-26 14:55:00|5081|5079|5085|5083|5087|5085|5080|5079|27711
1653577200000|2022-05-26 15:00:00|5084|5082|5093|5092|5094|5093|5084|5082|36481
1653577500000|2022-05-26 15:05:00|5092|5091|5089|5088|5093|5092|5086|5084|17321
1653577800000|2022-05-26 15:10:00|5090|5089|5086|5085|5091|5089|5086|5084|15489
1653578100000|2022-05-26 15:15:00|5087|5086|5092|5090|5096|5095|5087|5086|41256
1653578400000|2022-05-26 15:20:00|5091|5089|5092|5090|5095|5094|5089|5087|60347
1653578700000|2022-05-26 15:25:00|5091|5091|5090|5088|5092|5091|5085|5084|68424
1653634800000|2022-05-27 07:00:00|5068|5064|5089|5086|5089|5088|5068|5064|37045
1653635100000|2022-05-27 07:05:00|5088|5087|5094|5092|5105|5102|5087|5084|40543
1653635400000|2022-05-27 07:10:00|5095|5093|5096|5094|5108|5105|5087|5085|67531
1653635700000|2022-05-27 07:15:00|5095|5093|5083|5081|5097|5094|5082|5081|25580
1653636000000|2022-05-27 07:20:00|5084|5082|5080|5078|5090|5087|5077|5076|25927
1653636300000|2022-05-27 07:25:00|5079|5077|5093|5092|5094|5093|5077|5075|55184
1653636600000|2022-05-27 07:30:00|5092|5091|5092|5091|5101|5100|5091|5090|28769
1653636900000|2022-05-27 07:35:00|5093|5092|5093|5091|5097|5096|5088|5086|13913
1653637200000|2022-05-27 07:40:00|5092|5092|5086|5083|5095|5093|5083|5081|10821
1653637500000|2022-05-27 07:45:00|5087|5084|5083|5081|5088|5086|5082|5080|12286
1653637800000|2022-05-27 07:50:00|5082|5080|5095|5093|5099|5098|5082|5080|25260
1653638100000|2022-05-27 07:55:00|5096|5094|5095|5093|5099|5097|5093|5091|10641
1653638400000|2022-05-27 08:00:00|5096|5094|5094|5092|5100|5098|5090|5088|12987
1653638700000|2022-05-27 08:05:00|5093|5091|5103|5102|5105|5104|5092|5091|32896
1653639000000|2022-05-27 08:10:00|5102|5101|5104|5103|5107|5105|5100|5099|11058
1653639300000|2022-05-27 08:15:00|5105|5104|5106|5104|5108|5107|5103|5101|26805
1653639600000|2022-05-27 08:20:00|5105|5103|5109|5108|5110|5109|5102|5100|13927
1653639900000|2022-05-27 08:25:00|5110|5107|5108|5107|5118|5116|5105|5103|29711
1653640200000|2022-05-27 08:30:00|5109|5108|5111|5109|5119|5117|5109|5108|31695
1653640500000|2022-05-27 08:35:00|5110|5108|5107|5106|5115|5113|5105|5104|13731
1653640800000|2022-05-27 08:40:00|5108|5105|5105|5103|5111|5109|5103|5101|9901
1653641100000|2022-05-27 08:45:00|5104|5104|5100|5098|5107|5106|5099|5098|11503
1653641400000|2022-05-27 08:50:00|5099|5099|5101|5100|5102|5101|5095|5094|16097
1653641700000|2022-05-27 08:55:00|5102|5101|5107|5105|5107|5105|5101|5099|11900
1653642000000|2022-05-27 09:00:00|5108|5106|5102|5101|5110|5108|5099|5097|18846
1653642300000|2022-05-27 09:05:00|5103|5102|5104|5102|5109|5108|5101|5100|12343
1653642600000|2022-05-27 09:10:00|5105|5103|5102|5100|5107|5106|5100|5099|33508
1653642900000|2022-05-27 09:15:00|5101|5101|5104|5102|5106|5105|5100|5098|29609
1653643200000|2022-05-27 09:20:00|5103|5101|5103|5102|5105|5104|5100|5098|7904
1653643500000|2022-05-27 09:25:00|5102|5101|5109|5107|5112|5110|5102|5101|15399
1653643800000|2022-05-27 09:30:00|5110|5108|5104|5103|5111|5110|5104|5103|5068
1653644100000|2022-05-27 09:35:00|5103|5102|5100|5099|5104|5103|5097|5096|10543
1653644400000|2022-05-27 09:40:00|5099|5098|5107|5105|5108|5107|5099|5097|18660
1653644700000|2022-05-27 09:45:00|5106|5106|5113|5111|5114|5113|5106|5105|22408
1653645000000|2022-05-27 09:50:00|5114|5112|5115|5114|5117|5116|5111|5110|31356
1653645300000|2022-05-27 09:55:00|5114|5113|5110|5108|5115|5114|5109|5107|16724
1653645600000|2022-05-27 10:00:00|5109|5109|5110|5109|5111|5110|5107|5106|21495
1653645900000|2022-05-27 10:05:00|5111|5110|5107|5105|5112|5110|5105|5104|9357
1653646200000|2022-05-27 10:10:00|5108|5106|5110|5109|5112|5111|5106|5104|7846
1653646500000|2022-05-27 10:15:00|5111|5110|5109|5108|5115|5114|5109|5107|18405
1653646800000|2022-05-27 10:20:00|5108|5107|5115|5113|5115|5114|5108|5107|4434
1653647100000|2022-05-27 10:25:00|5114|5114|5105|5103|5117|5116|5104|5103|21073
1653647400000|2022-05-27 10:30:00|5104|5104|5103|5101|5107|5105|5102|5099|25195
1653647700000|2022-05-27 10:35:00|5102|5102|5098|5096|5105|5104|5098|5096|7790
1653648000000|2022-05-27 10:40:00|5099|5097|5096|5095|5099|5098|5093|5091|15339
1653648300000|2022-05-27 10:45:00|5097|5096|5092|5091|5099|5098|5089|5087|10361
1653648600000|2022-05-27 10:50:00|5093|5092|5097|5096|5098|5097|5090|5088|19108
1653648900000|2022-05-27 10:55:00|5098|5097|5096|5094|5098|5097|5094|5092|7899
1653649200000|2022-05-27 11:00:00|5102|5098|5089|5087|5102|5099|5085|5083|40312
1653649500000|2022-05-27 11:05:00|5090|5088|5089|5088|5094|5093|5086|5085|22424
1653649800000|2022-05-27 11:10:00|5088|5087|5099|5097|5099|5098|5087|5086|21267
1653650100000|2022-05-27 11:15:00|5098|5096|5089|5087|5098|5096|5088|5086|13881
1653650400000|2022-05-27 11:20:00|5088|5086|5088|5086|5090|5089|5086|5084|8732
1653650700000|2022-05-27 11:25:00|5087|5087|5090|5088|5092|5091|5085|5083|23362
1653651000000|2022-05-27 11:30:00|5091|5089|5088|5087|5094|5093|5086|5085|6625
1653651300000|2022-05-27 11:35:00|5089|5088|5091|5089|5091|5090|5088|5086|5606
1653651600000|2022-05-27 11:40:00|5092|5090|5088|5086|5095|5093|5086|5084|12105
1653651900000|2022-05-27 11:45:00|5087|5087|5083|5081|5088|5087|5081|5080|4604
1653652200000|2022-05-27 11:50:00|5082|5080|5076|5074|5083|5081|5075|5073|8420
1653652500000|2022-05-27 11:55:00|5075|5075|5074|5072|5076|5075|5072|5070|18071
1653652800000|2022-05-27 12:00:00|5073|5071|5075|5074|5077|5075|5072|5071|13583
1653653100000|2022-05-27 12:05:00|5074|5073|5080|5079|5080|5079|5074|5072|18335
1653653400000|2022-05-27 12:10:00|5081|5080|5080|5079|5083|5081|5079|5078|5219
1653653700000|2022-05-27 12:15:00|5079|5078|5079|5077|5080|5079|5077|5075|7775
1653654000000|2022-05-27 12:20:00|5080|5078|5083|5081|5085|5083|5079|5078|5495
1653654300000|2022-05-27 12:25:00|5084|5082|5080|5079|5084|5083|5080|5078|5049
1653654600000|2022-05-27 12:30:00|5079|5078|5089|5087|5092|5090|5078|5077|14506
1653654900000|2022-05-27 12:35:00|5090|5088|5090|5089|5097|5095|5088|5086|15396
1653655200000|2022-05-27 12:40:00|5089|5088|5090|5089|5094|5092|5088|5086|10166
1653655500000|2022-05-27 12:45:00|5091|5090|5097|5095|5098|5097|5090|5088|18711
1653655800000|2022-05-27 12:50:00|5098|5096|5100|5098|5100|5099|5096|5095|7996
1653656100000|2022-05-27 12:55:00|5099|5099|5099|5097|5100|5099|5095|5094|15532
1653656400000|2022-05-27 13:00:00|5100|5098|5103|5101|5104|5103|5099|5097|18196
1653656700000|2022-05-27 13:05:00|5102|5102|5102|5101|5107|5106|5099|5098|10667
1653657000000|2022-05-27 13:10:00|5101|5100|5103|5102|5104|5103|5100|5099|13691
1653657300000|2022-05-27 13:15:00|5104|5103|5101|5100|5105|5104|5099|5098|6347
1653657600000|2022-05-27 13:20:00|5100|5099|5094|5093|5101|5100|5093|5091|5485
1653657900000|2022-05-27 13:25:00|5093|5092|5100|5099|5102|5101|5093|5091|13497
1653658200000|2022-05-27 13:30:00|5099|5098|5104|5103|5110|5109|5098|5097|44223
1653658500000|2022-05-27 13:35:00|5103|5102|5107|5106|5111|5110|5101|5100|27571
1653658800000|2022-05-27 13:40:00|5106|5105|5102|5101|5111|5110|5100|5099|23648
1653659100000|2022-05-27 13:45:00|5103|5102|5110|5109|5113|5111|5100|5098|24000
1653659400000|2022-05-27 13:50:00|5111|5110|5109|5108|5112|5110|5104|5103|23247
1653659700000|2022-05-27 13:55:00|5108|5107|5107|5106|5111|5110|5104|5103|16677
1653660000000|2022-05-27 14:00:00|5106|5105|5105|5104|5108|5107|5101|5100|16156
1653660300000|2022-05-27 14:05:00|5106|5103|5093|5092|5106|5103|5093|5092|27447
1653660600000|2022-05-27 14:10:00|5092|5091|5099|5098|5102|5100|5092|5091|20532
1653660900000|2022-05-27 14:15:00|5098|5097|5095|5093|5103|5102|5091|5089|41739
1653661200000|2022-05-27 14:20:00|5096|5094|5093|5092|5099|5098|5091|5089|14836
1653661500000|2022-05-27 14:25:00|5095|5093|5089|5088|5098|5096|5088|5087|18183
1653661800000|2022-05-27 14:30:00|5090|5089|5091|5090|5095|5093|5089|5088|19783
1653662100000|2022-05-27 14:35:00|5092|5091|5089|5088|5095|5094|5088|5087|13819
1653662400000|2022-05-27 14:40:00|5088|5087|5088|5087|5090|5089|5085|5083|11708
1653662700000|2022-05-27 14:45:00|5087|5086|5088|5087|5089|5088|5084|5083|21696
1653663000000|2022-05-27 14:50:00|5087|5086|5091|5089|5091|5089|5083|5082|14039
1653663300000|2022-05-27 14:55:00|5090|5088|5087|5086|5093|5092|5085|5084|23841
1653663600000|2022-05-27 15:00:00|5088|5087|5091|5090|5092|5091|5084|5083|19891
1653663900000|2022-05-27 15:05:00|5090|5089|5094|5093|5098|5097|5090|5089|23424
1653664200000|2022-05-27 15:10:00|5095|5094|5099|5098|5100|5099|5095|5093|20739
1653664500000|2022-05-27 15:15:00|5100|5099|5103|5102|5105|5104|5098|5096|38849
1653664800000|2022-05-27 15:20:00|5102|5101|5102|5101|5105|5104|5101|5100|73923
1653665100000|2022-05-27 15:25:00|5101|5100|5100|5098|5104|5103|5096|5095|62470
1653894000000|2022-05-30 07:00:00|5133|5132|5138|5135|5140|5138|5116|5114|46368
1653894300000|2022-05-30 07:05:00|5137|5136|5125|5122|5140|5138|5125|5122|19056
1653894600000|2022-05-30 07:10:00|5124|5123|5125|5122|5129|5127|5116|5113|18289
1653894900000|2022-05-30 07:15:00|5126|5123|5131|5129|5133|5130|5117|5114|19290
1653895200000|2022-05-30 07:20:00|5132|5130|5142|5139|5147|5144|5127|5125|41608
1653895500000|2022-05-30 07:25:00|5141|5140|5137|5135|5142|5140|5134|5133|16640
1653895800000|2022-05-30 07:30:00|5138|5136|5148|5146|5150|5149|5138|5136|15911
1653896100000|2022-05-30 07:35:00|5147|5147|5154|5152|5157|5155|5144|5142|28134
1653896400000|2022-05-30 07:40:00|5153|5153|5161|5159|5161|5159|5153|5151|14704
1653896700000|2022-05-30 07:45:00|5159|5160|5149|5147|5159|5160|5145|5144|23391
1653897000000|2022-05-30 07:50:00|5147|5146|5161|5159|5162|5160|5147|5146|11174
1653897300000|2022-05-30 07:55:00|5159|5160|5160|5158|5169|5167|5156|5155|23245
1653897600000|2022-05-30 08:00:00|5159|5157|5162|5160|5166|5165|5155|5153|13710
1653897900000|2022-05-30 08:05:00|5161|5161|5159|5158|5165|5163|5158|5156|12687
1653898200000|2022-05-30 08:10:00|5158|5157|5151|5150|5158|5157|5147|5145|8563
1653898500000|2022-05-30 08:15:00|5152|5151|5140|5138|5153|5151|5140|5138|6336
1653898800000|2022-05-30 08:20:00|5141|5139|5146|5144|5147|5145|5140|5139|6676
1653899100000|2022-05-30 08:25:00|5147|5145|5148|5146|5153|5151|5145|5143|23963
1653899400000|2022-05-30 08:30:00|5149|5147|5152|5151|5152|5151|5148|5146|9133
1653899700000|2022-05-30 08:35:00|5153|5152|5149|5147|5154|5153|5146|5144|6798
1653900000000|2022-05-30 08:40:00|5148|5148|5151|5149|5152|5151|5147|5145|12536
1653900300000|2022-05-30 08:45:00|5152|5150|5148|5146|5152|5151|5147|5146|9433
1653900600000|2022-05-30 08:50:00|5147|5145|5152|5151|5157|5155|5147|5145|18130
1653900900000|2022-05-30 08:55:00|5153|5152|5156|5155|5156|5155|5152|5151|3903
1653901200000|2022-05-30 09:00:00|5157|5156|5161|5159|5166|5164|5157|5156|35048
1653901500000|2022-05-30 09:05:00|5160|5158|5153|5151|5166|5165|5151|5149|20104
1653901800000|2022-05-30 09:10:00|5154|5152|5152|5151|5154|5152|5148|5146|6728
1653902100000|2022-05-30 09:15:00|5153|5152|5154|5153|5159|5157|5152|5151|38448
1653902400000|2022-05-30 09:20:00|5155|5154|5159|5158|5160|5159|5155|5154|8184
1653902700000|2022-05-30 09:25:00|5160|5159|5161|5160|5162|5161|5155|5154|10438
1653903000000|2022-05-30 09:30:00|5160|5159|5159|5157|5161|5160|5157|5155|12363
1653903300000|2022-05-30 09:35:00|5160|5158|5157|5156|5160|5159|5153|5152|16294
1653903600000|2022-05-30 09:40:00|5158|5157|5160|5159|5162|5161|5157|5156|56045
1653903900000|2022-05-30 09:45:00|5161|5160|5162|5160|5163|5162|5160|5159|10553
1653904200000|2022-05-30 09:50:00|5161|5159|5164|5162|5164|5163|5159|5157|9667
1653904500000|2022-05-30 09:55:00|5163|5161|5170|5169|5172|5170|5163|5161|11734
1653904800000|2022-05-30 10:00:00|5171|5170|5175|5173|5175|5174|5168|5166|13479
1653905100000|2022-05-30 10:05:00|5176|5174|5169|5167|5183|5182|5168|5166|35055
1653905400000|2022-05-30 10:10:00|5168|5166|5174|5172|5176|5174|5166|5164|16697
1653905700000|2022-05-30 10:15:00|5173|5173|5169|5167|5176|5174|5168|5167|9735
1653906000000|2022-05-30 10:20:00|5170|5168|5161|5160|5170|5169|5160|5159|9041
1653906300000|2022-05-30 10:25:00|5162|5159|5155|5154|5162|5161|5152|5150|22385
1653906600000|2022-05-30 10:30:00|5156|5155|5153|5152|5157|5155|5151|5150|7507
1653906900000|2022-05-30 10:35:00|5154|5153|5147|5145|5159|5157|5146|5145|25475
1653907200000|2022-05-30 10:40:00|5146|5144|5140|5138|5149|5148|5140|5138|26948
1653907500000|2022-05-30 10:45:00|5141|5139|5141|5140|5144|5142|5138|5136|7824
1653907800000|2022-05-30 10:50:00|5140|5139|5132|5131|5143|5141|5132|5131|36955
1653908100000|2022-05-30 10:55:00|5130|5129|5138|5137|5138|5137|5130|5129|65734
1653908400000|2022-05-30 11:00:00|5137|5135|5136|5134|5137|5135|5133|5131|9233
1653908700000|2022-05-30 11:05:00|5135|5135|5139|5137|5139|5138|5134|5132|8356
1653909000000|2022-05-30 11:10:00|5138|5138|5139|5137|5139|5138|5134|5132|12776
1653909300000|2022-05-30 11:15:00|5138|5136|5139|5137|5140|5138|5136|5135|6336
1653909600000|2022-05-30 11:20:00|5138|5138|5139|5138|5140|5139|5138|5137|4016
1653909900000|2022-05-30 11:25:00|5140|5139|5143|5142|5145|5143|5139|5138|10082
1653910200000|2022-05-30 11:30:00|5142|5141|5144|5142|5148|5146|5142|5140|7979
1653910500000|2022-05-30 11:35:00|5143|5141|5141|5139|5144|5143|5140|5138|2582
1653910800000|2022-05-30 11:40:00|5140|5138|5139|5137|5141|5139|5137|5136|17200
1653911100000|2022-05-30 11:45:00|5140|5138|5141|5140|5142|5140|5140|5138|4581
1653911400000|2022-05-30 11:50:00|5142|5141|5147|5146|5148|5146|5142|5141|2037
1653911700000|2022-05-30 11:55:00|5146|5145|5147|5146|5147|5146|5145|5143|6754
1653912000000|2022-05-30 12:00:00|5146|5145|5142|5141|5147|5145|5141|5140|13480
1653912300000|2022-05-30 12:05:00|5141|5140|5141|5139|5142|5141|5136|5135|20545
1653912600000|2022-05-30 12:10:00|5140|5140|5140|5139|5144|5143|5140|5138|7173
1653912900000|2022-05-30 12:15:00|5141|5140|5142|5141|5144|5143|5140|5139|7871
1653913200000|2022-05-30 12:20:00|5141|5140|5138|5136|5143|5142|5136|5135|19108
1653913500000|2022-05-30 12:25:00|5137|5135|5137|5136|5138|5136|5134|5133|12713
1653913800000|2022-05-30 12:30:00|5138|5137|5139|5138|5141|5139|5137|5137|9827
1653914100000|2022-05-30 12:35:00|5138|5137|5129|5127|5139|5138|5127|5126|57994
1653914400000|2022-05-30 12:40:00|5128|5126|5136|5135|5136|5135|5127|5126|14978
1653914700000|2022-05-30 12:45:00|5137|5134|5137|5135|5137|5136|5133|5132|11070
1653915000000|2022-05-30 12:50:00|5138|5136|5142|5140|5142|5141|5138|5136|15545
1653915300000|2022-05-30 12:55:00|5141|5139|5137|5136|5141|5139|5136|5134|6013
1653915600000|2022-05-30 13:00:00|5138|5137|5142|5141|5143|5142|5138|5136|18256
1653915900000|2022-05-30 13:05:00|5141|5140|5146|5145|5148|5146|5141|5140|18201
1653916200000|2022-05-30 13:10:00|5147|5144|5141|5140|5147|5146|5141|5139|5842
1653916500000|2022-05-30 13:15:00|5140|5139|5136|5134|5141|5140|5135|5134|6682
1653916800000|2022-05-30 13:20:00|5135|5135|5138|5136|5144|5143|5134|5133|29695
1653917100000|2022-05-30 13:25:00|5137|5135|5137|5135|5138|5137|5134|5133|6535
1653917400000|2022-05-30 13:30:00|5136|5136|5138|5136|5140|5139|5135|5134|13127
1653917700000|2022-05-30 13:35:00|5139|5137|5134|5133|5140|5139|5134|5133|9624
1653918000000|2022-05-30 13:40:00|5135|5134|5141|5140|5144|5143|5134|5133|19833
1653918300000|2022-05-30 13:45:00|5140|5139|5147|5146|5147|5146|5137|5136|29435
1653918600000|2022-05-30 13:50:00|5148|5147|5145|5144|5148|5147|5141|5140|18071
1653918900000|2022-05-30 13:55:00|5146|5145|5144|5143|5148|5147|5143|5142|49468
1653919200000|2022-05-30 14:00:00|5143|5142|5152|5150|5152|5151|5142|5140|10038
1653919500000|2022-05-30 14:05:00|5153|5151|5148|5147|5155|5154|5148|5146|18728
1653919800000|2022-05-30 14:10:00|5149|5148|5160|5158|5161|5160|5149|5148|19772
1653920100000|2022-05-30 14:15:00|5159|5157|5159|5157|5161|5160|5156|5155|19878
1653920400000|2022-05-30 14:20:00|5160|5158|5157|5156|5161|5159|5154|5153|13527
1653920700000|2022-05-30 14:25:00|5158|5157|5161|5160|5163|5162|5157|5155|13960
1653921000000|2022-05-30 14:30:00|5162|5159|5161|5160|5164|5163|5157|5156|27208
1653921300000|2022-05-30 14:35:00|5160|5159|5164|5163|5165|5163|5160|5159|25966
1653921600000|2022-05-30 14:40:00|5165|5164|5161|5160|5166|5165|5161|5160|5204
1653921900000|2022-05-30 14:45:00|5160|5159|5164|5162|5164|5163|5160|5159|16495
1653922200000|2022-05-30 14:50:00|5163|5163|5163|5162|5164|5163|5160|5159|9209
1653922500000|2022-05-30 14:55:00|5164|5163|5161|5160|5164|5163|5159|5157|21859
1653922800000|2022-05-30 15:00:00|5160|5159|5161|5160|5165|5164|5158|5157|36608
1653923100000|2022-05-30 15:05:00|5162|5161|5161|5160|5162|5161|5159|5158|24212
1653923400000|2022-05-30 15:10:00|5160|5159|5162|5161|5164|5162|5159|5158|28966
1653923700000|2022-05-30 15:15:00|5161|5160|5157|5155|5161|5160|5156|5155|23578
1653924000000|2022-05-30 15:20:00|5156|5156|5156|5155|5159|5158|5153|5152|20987
1653924300000|2022-05-30 15:25:00|5157|5154|5157|5155|5158|5156|5154|5152|21546
1653980400000|2022-05-31 07:00:00|5143|5139|5136|5133|5150|5148|5136|5132|31657
1653980700000|2022-05-31 07:05:00|5137|5134|5139|5137|5144|5142|5124|5120|19782
1653981000000|2022-05-31 07:10:00|5138|5136|5145|5142|5154|5152|5138|5135|17602
1653981300000|2022-05-31 07:15:00|5144|5141|5139|5136|5151|5148|5132|5129|12669
1653981600000|2022-05-31 07:20:00|5138|5135|5134|5132|5139|5136|5127|5126|11501
1653981900000|2022-05-31 07:25:00|5135|5133|5142|5140|5147|5145|5133|5131|19664
1653982200000|2022-05-31 07:30:00|5141|5141|5161|5159|5161|5159|5139|5137|29371
1653982500000|2022-05-31 07:35:00|5160|5158|5146|5144|5160|5158|5145|5143|19970
1653982800000|2022-05-31 07:40:00|5145|5145|5147|5145|5147|5146|5138|5137|19981
1653983100000|2022-05-31 07:45:00|5146|5144|5148|5146|5154|5152|5144|5142|15356
1653983400000|2022-05-31 07:50:00|5147|5145|5144|5143|5151|5150|5141|5139|14937
1653983700000|2022-05-31 07:55:00|5145|5142|5143|5141|5151|5149|5143|5141|15998
1653984000000|2022-05-31 08:00:00|5144|5142|5160|5159|5163|5161|5143|5142|17455
1653984300000|2022-05-31 08:05:00|5161|5160|5169|5168|5169|5168|5160|5159|15263
1653984600000|2022-05-31 08:10:00|5168|5167|5172|5171|5176|5174|5166|5164|64494
1653984900000|2022-05-31 08:15:00|5173|5170|5178|5176|5184|5183|5170|5169|22770
1653985200000|2022-05-31 08:20:00|5179|5177|5178|5176|5181|5180|5173|5171|20974
1653985500000|2022-05-31 08:25:00|5177|5177|5184|5182|5186|5185|5175|5173|11990
1653985800000|2022-05-31 08:30:00|5185|5183|5186|5184|5187|5186|5182|5181|20711
1653986100000|2022-05-31 08:35:00|5187|5185|5188|5186|5190|5189|5183|5182|31964
1653986400000|2022-05-31 08:40:00|5187|5185|5187|5186|5189|5188|5181|5179|75439
1653986700000|2022-05-31 08:45:00|5186|5185|5172|5170|5186|5185|5168|5167|99258
1653987000000|2022-05-31 08:50:00|5173|5171|5175|5173|5175|5174|5166|5165|37616
1653987300000|2022-05-31 08:55:00|5176|5174|5176|5174|5181|5180|5174|5173|63319
1653987600000|2022-05-31 09:00:00|5175|5173|5158|5156|5175|5173|5157|5156|53552
1653987900000|2022-05-31 09:05:00|5159|5157|5164|5163|5168|5166|5151|5150|104345
1653988200000|2022-05-31 09:10:00|5165|5162|5160|5158|5165|5162|5153|5151|27632
1653988500000|2022-05-31 09:15:00|5159|5157|5152|5150|5159|5157|5150|5149|19025
1653988800000|2022-05-31 09:20:00|5151|5151|5147|5145|5152|5151|5146|5144|35924
1653989100000|2022-05-31 09:25:00|5146|5146|5149|5147|5150|5148|5146|5144|8110
1653989400000|2022-05-31 09:30:00|5150|5148|5146|5144|5155|5154|5143|5142|22839
1653989700000|2022-05-31 09:35:00|5147|5145|5139|5138|5149|5147|5136|5134|84848
1653990000000|2022-05-31 09:40:00|5140|5139|5137|5136|5141|5140|5132|5130|36981
1653990300000|2022-05-31 09:45:00|5136|5135|5139|5138|5147|5145|5135|5133|26316
1653990600000|2022-05-31 09:50:00|5138|5137|5134|5133|5142|5140|5132|5131|40279
1653990900000|2022-05-31 09:55:00|5133|5132|5135|5134|5139|5138|5133|5131|25464
1653991200000|2022-05-31 10:00:00|5136|5135|5134|5133|5139|5138|5133|5131|9325
1653991500000|2022-05-31 10:05:00|5133|5132|5137|5135|5137|5135|5132|5130|6407
1653991800000|2022-05-31 10:10:00|5138|5136|5137|5136|5139|5138|5135|5133|7626
1653992100000|2022-05-31 10:15:00|5138|5137|5137|5135|5144|5141|5135|5134|61863
1653992400000|2022-05-31 10:20:00|5136|5136|5139|5137|5141|5139|5131|5130|31240
1653992700000|2022-05-31 10:25:00|5138|5138|5141|5139|5143|5142|5136|5134|52267
1653993000000|2022-05-31 10:30:00|5142|5140|5145|5144|5147|5145|5139|5137|32343
1653993300000|2022-05-31 10:35:00|5146|5145|5149|5148|5150|5148|5145|5144|13482
1653993600000|2022-05-31 10:40:00|5150|5147|5154|5153|5155|5153|5148|5147|41500
1653993900000|2022-05-31 10:45:00|5153|5152|5152|5151|5157|5155|5151|5150|14908
1653994200000|2022-05-31 10:50:00|5151|5150|5155|5153|5157|5156|5151|5150|16287
1653994500000|2022-05-31 10:55:00|5156|5154|5150|5148|5157|5156|5148|5146|13867
1653994800000|2022-05-31 11:00:00|5152|5150|5151|5150|5155|5153|5150|5149|8220
1653995100000|2022-05-31 11:05:00|5152|5149|5152|5151|5154|5152|5149|5147|7296
1653995400000|2022-05-31 11:10:00|5153|5150|5150|5148|5156|5154|5148|5147|10244
1653995700000|2022-05-31 11:15:00|5149|5149|5149|5147|5150|5149|5146|5144|8209
1653996000000|2022-05-31 11:20:00|5148|5148|5147|5145|5150|5149|5146|5144|10487
1653996300000|2022-05-31 11:25:00|5146|5146|5143|5142|5148|5146|5142|5141|6407
1653996600000|2022-05-31 11:30:00|5142|5141|5142|5140|5145|5144|5141|5140|10002
1653996900000|2022-05-31 11:35:00|5141|5141|5144|5143|5147|5145|5141|5140|6432
1653997200000|2022-05-31 11:40:00|5145|5142|5136|5135|5145|5142|5135|5134|30913
1653997500000|2022-05-31 11:45:00|5137|5134|5135|5134|5138|5137|5133|5132|17470
1653997800000|2022-05-31 11:50:00|5136|5133|5131|5129|5137|5136|5129|5128|12994
1653998100000|2022-05-31 11:55:00|5130|5130|5138|5137|5139|5137|5129|5128|16984
1653998400000|2022-05-31 12:00:00|5139|5138|5128|5127|5139|5138|5127|5125|81457
1653998700000|2022-05-31 12:05:00|5129|5128|5120|5118|5129|5128|5120|5118|10107
1653999000000|2022-05-31 12:10:00|5119|5119|5120|5118|5121|5119|5113|5111|17703
1653999300000|2022-05-31 12:15:00|5119|5119|5123|5121|5125|5123|5116|5115|16735
1653999600000|2022-05-31 12:20:00|5122|5120|5117|5115|5125|5123|5116|5115|7211
1653999900000|2022-05-31 12:25:00|5118|5116|5122|5121|5126|5124|5117|5115|5580
1654000200000|2022-05-31 12:30:00|5121|5120|5120|5119|5124|5123|5119|5117|12276
1654000500000|2022-05-31 12:35:00|5119|5118|5116|5115|5121|5119|5114|5113|13409
1654000800000|2022-05-31 12:40:00|5117|5116|5116|5114|5122|5120|5115|5113|5903
1654001100000|2022-05-31 12:45:00|5115|5115|5115|5114|5116|5115|5108|5106|8021
1654001400000|2022-05-31 12:50:00|5116|5115|5117|5115|5118|5116|5111|5109|7905
1654001700000|2022-05-31 12:55:00|5118|5116|5109|5108|5122|5120|5109|5107|15360
1654002000000|2022-05-31 13:00:00|5108|5107|5112|5110|5114|5112|5105|5103|9685
1654002300000|2022-05-31 13:05:00|5111|5109|5112|5110|5115|5113|5107|5106|6800
1654002600000|2022-05-31 13:10:00|5111|5109|5120|5118|5120|5119|5109|5107|5325
1654002900000|2022-05-31 13:15:00|5119|5119|5116|5114|5119|5119|5114|5112|5358
1654003200000|2022-05-31 13:20:00|5117|5115|5118|5117|5122|5121|5116|5114|10671
1654003500000|2022-05-31 13:25:00|5117|5116|5122|5121|5125|5124|5117|5116|17682
1654003800000|2022-05-31 13:30:00|5123|5122|5114|5113|5127|5125|5114|5112|33060
1654004100000|2022-05-31 13:35:00|5115|5114|5112|5110|5120|5118|5109|5108|17091
1654004400000|2022-05-31 13:40:00|5111|5109|5106|5105|5112|5110|5106|5105|26086
1654004700000|2022-05-31 13:45:00|5107|5106|5112|5110|5120|5118|5107|5106|25246
1654005000000|2022-05-31 13:50:00|5111|5111|5110|5108|5116|5114|5102|5101|27229
1654005300000|2022-05-31 13:55:00|5109|5109|5110|5109|5124|5122|5109|5108|30219
1654005600000|2022-05-31 14:00:00|5109|5108|5106|5104|5121|5119|5105|5103|18957
1654005900000|2022-05-31 14:05:00|5107|5105|5101|5100|5110|5108|5101|5100|34169
1654006200000|2022-05-31 14:10:00|5100|5099|5109|5107|5110|5108|5098|5097|30838
1654006500000|2022-05-31 14:15:00|5108|5108|5112|5110|5115|5113|5105|5103|23698
1654006800000|2022-05-31 14:20:00|5113|5111|5112|5111|5119|5117|5110|5108|21833
1654007100000|2022-05-31 14:25:00|5111|5110|5105|5103|5113|5111|5104|5103|25789
1654007400000|2022-05-31 14:30:00|5106|5104|5107|5106|5119|5117|5105|5104|22975
1654007700000|2022-05-31 14:35:00|5106|5105|5113|5111|5113|5111|5103|5101|33428
1654008000000|2022-05-31 14:40:00|5112|5110|5124|5122|5126|5124|5110|5109|42968
1654008300000|2022-05-31 14:45:00|5123|5121|5124|5123|5128|5126|5121|5119|23954
1654008600000|2022-05-31 14:50:00|5123|5122|5128|5127|5131|5130|5123|5121|15559
1654008900000|2022-05-31 14:55:00|5129|5126|5128|5126|5131|5129|5122|5120|18174
1654009200000|2022-05-31 15:00:00|5127|5125|5133|5132|5133|5132|5126|5124|22402
1654009500000|2022-05-31 15:05:00|5132|5131|5123|5122|5132|5131|5119|5118|20915
1654009800000|2022-05-31 15:10:00|5122|5121|5120|5119|5125|5124|5119|5118|26514
1654010100000|2022-05-31 15:15:00|5119|5118|5121|5120|5123|5122|5116|5115|24742
1654010400000|2022-05-31 15:20:00|5120|5119|5119|5118|5123|5122|5117|5116|28952
1654010700000|2022-05-31 15:25:00|5118|5117|5115|5113|5127|5125|5115|5113|41222
1654066800000|2022-06-01 07:00:00|5182|5170|5164|5160|5192|5188|5163|5160|60067
1654067100000|2022-06-01 07:05:00|5163|5161|5156|5154|5169|5167|5156|5153|20272
1654067400000|2022-06-01 07:10:00|5155|5153|5173|5171|5175|5173|5150|5147|60365
1654067700000|2022-06-01 07:15:00|5172|5170|5170|5167|5181|5179|5166|5163|19350
1654068000000|2022-06-01 07:20:00|5171|5168|5153|5151|5173|5170|5153|5151|8439
1654068300000|2022-06-01 07:25:00|5152|5152|5156|5153|5161|5160|5151|5148|5848
1654068600000|2022-06-01 07:30:00|5155|5154|5168|5165|5169|5167|5154|5151|30936
1654068900000|2022-06-01 07:35:00|5167|5166|5169|5167|5173|5172|5164|5162|7714
1654069200000|2022-06-01 07:40:00|5170|5166|5157|5155|5170|5168|5153|5152|5821
1654069500000|2022-06-01 07:45:00|5156|5156|5152|5150|5156|5156|5146|5145|16659
1654069800000|2022-06-01 07:50:00|5153|5151|5149|5147|5160|5159|5148|5146|27607
1654070100000|2022-06-01 07:55:00|5150|5148|5150|5148|5155|5153|5150|5147|20229
1654070400000|2022-06-01 08:00:00|5151|5149|5145|5143|5151|5149|5142|5141|12540
1654070700000|2022-06-01 08:05:00|5144|5142|5132|5130|5148|5146|5123|5121|21521
1654071000000|2022-06-01 08:10:00|5133|5131|5134|5132|5139|5137|5131|5128|10284
1654071300000|2022-06-01 08:15:00|5135|5133|5132|5130|5137|5135|5129|5127|5863
1654071600000|2022-06-01 08:20:00|5133|5131|5142|5140|5143|5141|5133|5130|3827
1654071900000|2022-06-01 08:25:00|5143|5141|5144|5143|5148|5146|5141|5139|9882
1654072200000|2022-06-01 08:30:00|5145|5142|5147|5146|5150|5148|5143|5142|6925
1654072500000|2022-06-01 08:35:00|5146|5145|5150|5148|5151|5150|5146|5145|6489
1654072800000|2022-06-01 08:40:00|5149|5147|5145|5144|5151|5150|5143|5141|12873
1654073100000|2022-06-01 08:45:00|5146|5143|5148|5147|5150|5148|5142|5141|7802
1654073400000|2022-06-01 08:50:00|5149|5148|5153|5151|5156|5154|5147|5146|7733
1654073700000|2022-06-01 08:55:00|5152|5150|5150|5149|5155|5153|5147|5146|18819
1654074000000|2022-06-01 09:00:00|5151|5150|5149|5148|5155|5153|5149|5148|16123
1654074300000|2022-06-01 09:05:00|5148|5147|5152|5150|5158|5157|5148|5147|34814
1654074600000|2022-06-01 09:10:00|5151|5149|5150|5148|5153|5152|5148|5146|7406
1654074900000|2022-06-01 09:15:00|5151|5149|5153|5152|5154|5153|5150|5148|3756
1654075200000|2022-06-01 09:20:00|5154|5153|5152|5151|5155|5153|5151|5150|4738
1654075500000|2022-06-01 09:25:00|5151|5150|5159|5158|5160|5159|5151|5150|9573
1654075800000|2022-06-01 09:30:00|5160|5159|5163|5162|5164|5162|5159|5158|1715
1654076100000|2022-06-01 09:35:00|5164|5163|5168|5167|5168|5167|5162|5161|6761
1654076400000|2022-06-01 09:40:00|5170|5168|5165|5163|5170|5168|5163|5161|11913
1654076700000|2022-06-01 09:45:00|5164|5162|5165|5164|5165|5164|5161|5160|10519
1654077000000|2022-06-01 09:50:00|5164|5163|5163|5161|5165|5164|5160|5159|11510
1654077300000|2022-06-01 09:55:00|5162|5160|5163|5161|5166|5164|5161|5160|8873
1654077600000|2022-06-01 10:00:00|5162|5160|5168|5167|5171|5169|5159|5158|19441
1654077900000|2022-06-01 10:05:00|5169|5168|5172|5171|5172|5171|5166|5165|13150
1654078200000|2022-06-01 10:10:00|5173|5170|5172|5170|5173|5172|5170|5169|8307
1654078500000|2022-06-01 10:15:00|5171|5169|5169|5168|5171|5169|5166|5165|10624
1654078800000|2022-06-01 10:20:00|5168|5167|5169|5168|5169|5168|5166|5165|7542
1654079100000|2022-06-01 10:25:00|5168|5167|5168|5167|5169|5168|5166|5165|9698
1654079400000|2022-06-01 10:30:00|5169|5168|5166|5165|5172|5171|5166|5165|35853
1654079700000|2022-06-01 10:35:00|5165|5164|5160|5159|5168|5166|5159|5158|8404
1654080000000|2022-06-01 10:40:00|5161|5160|5162|5161|5163|5161|5160|5159|1819
1654080300000|2022-06-01 10:45:00|5161|5160|5162|5161|5163|5161|5160|5159|1419
1654080600000|2022-06-01 10:50:00|5163|5160|5163|5162|5165|5163|5159|5158|3996
1654080900000|2022-06-01 10:55:00|5164|5161|5163|5162|5165|5164|5161|5159|2565
1654081200000|2022-06-01 11:00:00|5168|5166|5168|5167|5169|5167|5164|5163|7612
1654081500000|2022-06-01 11:05:00|5169|5166|5166|5165|5169|5168|5165|5163|8654
1654081800000|2022-06-01 11:10:00|5167|5166|5168|5167|5169|5168|5166|5165|8754
1654082100000|2022-06-01 11:15:00|5167|5166|5163|5162|5169|5168|5163|5162|4399
1654082400000|2022-06-01 11:20:00|5162|5161|5163|5162|5166|5164|5161|5160|11535
1654082700000|2022-06-01 11:25:00|5164|5163|5167|5166|5167|5166|5162|5161|9322
1654083000000|2022-06-01 11:30:00|5166|5165|5169|5167|5169|5167|5165|5164|6610
1654083300000|2022-06-01 11:35:00|5168|5168|5170|5168|5170|5169|5168|5167|7840
1654083600000|2022-06-01 11:40:00|5169|5167|5168|5166|5169|5168|5166|5165|4538
1654083900000|2022-06-01 11:45:00|5167|5165|5170|5169|5171|5170|5166|5165|27201
1654084200000|2022-06-01 11:50:00|5171|5170|5170|5169|5174|5172|5168|5167|11117
1654084500000|2022-06-01 11:55:00|5171|5170|5175|5174|5175|5174|5170|5169|8788
1654084800000|2022-06-01 12:00:00|5176|5175|5180|5179|5181|5180|5175|5174|22688
1654085100000|2022-06-01 12:05:00|5179|5178|5182|5180|5183|5182|5179|5177|12323
1654085400000|2022-06-01 12:10:00|5181|5181|5178|5176|5182|5181|5175|5174|7197
1654085700000|2022-06-01 12:15:00|5177|5177|5177|5176|5180|5178|5175|5174|3351
1654086000000|2022-06-01 12:20:00|5178|5177|5183|5182|5184|5182|5176|5175|13900
1654086300000|2022-06-01 12:25:00|5182|5181|5186|5185|5187|5185|5180|5179|14000
1654086600000|2022-06-01 12:30:00|5185|5184|5188|5187|5189|5187|5184|5183|11162
1654086900000|2022-06-01 12:35:00|5189|5188|5180|5178|5190|5188|5180|5178|12523
1654087200000|2022-06-01 12:40:00|5181|5179|5183|5182|5184|5182|5179|5178|4965
1654087500000|2022-06-01 12:45:00|5184|5183|5179|5177|5185|5183|5178|5176|6609
1654087800000|2022-06-01 12:50:00|5178|5178|5175|5174|5181|5179|5174|5172|6981
1654088100000|2022-06-01 12:55:00|5176|5173|5171|5169|5176|5173|5170|5169|18591
1654088400000|2022-06-01 13:00:00|5172|5170|5176|5175|5177|5175|5172|5170|13990
1654088700000|2022-06-01 13:05:00|5175|5174|5180|5179|5180|5179|5175|5174|14642
1654089000000|2022-06-01 13:10:00|5181|5178|5181|5180|5182|5180|5174|5172|13355
1654089300000|2022-06-01 13:15:00|5182|5179|5181|5179|5184|5183|5180|5178|27399
1654089600000|2022-06-01 13:20:00|5180|5178|5181|5179|5182|5181|5178|5177|33682
1654089900000|2022-06-01 13:25:00|5180|5178|5184|5182|5184|5183|5179|5178|15350
1654090200000|2022-06-01 13:30:00|5183|5183|5192|5190|5192|5191|5180|5179|85263
1654090500000|2022-06-01 13:35:00|5191|5191|5189|5188|5200|5198|5189|5187|65140
1654090800000|2022-06-01 13:40:00|5190|5189|5191|5189|5199|5197|5189|5188|54939
1654091100000|2022-06-01 13:45:00|5192|5190|5193|5192|5196|5194|5190|5189|31502
1654091400000|2022-06-01 13:50:00|5192|5191|5200|5199|5200|5199|5192|5191|26122
1654091700000|2022-06-01 13:55:00|5199|5198|5202|5200|5204|5203|5196|5195|66236
1654092000000|2022-06-01 14:00:00|5203|5201|5200|5199|5210|5208|5194|5193|110523
1654092300000|2022-06-01 14:05:00|5201|5200|5202|5200|5203|5202|5195|5194|79540
1654092600000|2022-06-01 14:10:00|5201|5201|5204|5203|5207|5206|5201|5200|51061
1654092900000|2022-06-01 14:15:00|5203|5202|5205|5203|5209|5207|5200|5199|90927
1654093200000|2022-06-01 14:20:00|5204|5204|5202|5201|5207|5206|5201|5200|38351
1654093500000|2022-06-01 14:25:00|5201|5200|5202|5201|5204|5203|5196|5195|59253
1654093800000|2022-06-01 14:30:00|5201|5200|5199|5198|5212|5211|5198|5197|92740
1654094100000|2022-06-01 14:35:00|5198|5197|5189|5188|5201|5199|5189|5188|64475
1654094400000|2022-06-01 14:40:00|5188|5187|5196|5195|5198|5197|5186|5184|68466
1654094700000|2022-06-01 14:45:00|5195|5194|5187|5185|5198|5197|5186|5184|21944
1654095000000|2022-06-01 14:50:00|5186|5184|5192|5191|5194|5193|5185|5184|25895
1654095300000|2022-06-01 14:55:00|5193|5192|5194|5193|5195|5193|5192|5191|4326
1654095600000|2022-06-01 15:00:00|5193|5192|5190|5188|5194|5193|5187|5186|20044
1654095900000|2022-06-01 15:05:00|5189|5187|5184|5183|5191|5190|5184|5182|10685
1654096200000|2022-06-01 15:10:00|5183|5182|5189|5188|5190|5188|5183|5181|18220
1654096500000|2022-06-01 15:15:00|5188|5187|5182|5181|5189|5188|5182|5180|14668
1654096800000|2022-06-01 15:20:00|5181|5180|5177|5176|5182|5181|5175|5174|29094
1654097100000|2022-06-01 15:25:00|5176|5175|5175|5173|5177|5176|5172|5171|30969
1654153200000|2022-06-02 07:00:00|5183|5182|5195|5193|5195|5193|5183|5182|19509
1654153500000|2022-06-02 07:05:00|5194|5194|5209|5208|5215|5213|5193|5191|41777
1654153800000|2022-06-02 07:10:00|5210|5209|5218|5216|5222|5219|5208|5206|19064
1654154100000|2022-06-02 07:15:00|5219|5217|5229|5227|5229|5228|5217|5214|12386
1654154400000|2022-06-02 07:20:00|5230|5228|5231|5229|5234|5232|5226|5224|17705
1654154700000|2022-06-02 07:25:00|5230|5228|5240|5238|5246|5244|5229|5227|13160
1654155000000|2022-06-02 07:30:00|5242|5239|5229|5227|5242|5240|5224|5223|32715
1654155300000|2022-06-02 07:35:00|5230|5228|5239|5236|5239|5237|5226|5224|9900
1654155600000|2022-06-02 07:40:00|5238|5235|5228|5226|5238|5235|5226|5224|14732
1654155900000|2022-06-02 07:45:00|5227|5225|5219|5218|5233|5231|5216|5215|13024
1654156200000|2022-06-02 07:50:00|5220|5219|5221|5219|5225|5223|5218|5216|4683
1654156500000|2022-06-02 07:55:00|5222|5220|5224|5222|5224|5223|5216|5214|4932
1654156800000|2022-06-02 08:00:00|5225|5223|5228|5226|5231|5229|5222|5220|14372
1654157100000|2022-06-02 08:05:00|5227|5225|5223|5221|5227|5225|5219|5217|5019
1654157400000|2022-06-02 08:10:00|5224|5222|5230|5228|5230|5228|5224|5222|1152
1654157700000|2022-06-02 08:15:00|5231|5229|5236|5234|5240|5238|5224|5223|15900
1654158000000|2022-06-02 08:20:00|5237|5235|5237|5235|5243|5241|5236|5234|7892
1654158300000|2022-06-02 08:25:00|5238|5236|5237|5235|5240|5239|5236|5234|10022
1654158600000|2022-06-02 08:30:00|5238|5236|5242|5240|5243|5242|5237|5234|22030
1654158900000|2022-06-02 08:35:00|5241|5241|5241|5239|5242|5241|5238|5237|12738
1654159200000|2022-06-02 08:40:00|5240|5238|5235|5233|5241|5239|5235|5233|7637
1654159500000|2022-06-02 08:45:00|5236|5234|5234|5232|5239|5237|5234|5232|6896
1654159800000|2022-06-02 08:50:00|5233|5233|5234|5232|5240|5238|5233|5232|5196
1654160100000|2022-06-02 08:55:00|5233|5231|5228|5226|5234|5232|5227|5226|19407
1654160400000|2022-06-02 09:00:00|5227|5225|5223|5221|5229|5228|5217|5215|11847
1654160700000|2022-06-02 09:05:00|5222|5220|5230|5228|5232|5230|5221|5219|6235
1654161000000|2022-06-02 09:10:00|5229|5229|5232|5231|5232|5231|5228|5226|7938
1654161300000|2022-06-02 09:15:00|5231|5230|5232|5231|5234|5233|5230|5229|8110
1654161600000|2022-06-02 09:20:00|5233|5232|5232|5230|5235|5234|5230|5229|3483
1654161900000|2022-06-02 09:25:00|5233|5231|5235|5234|5238|5236|5233|5230|15306
1654162200000|2022-06-02 09:30:00|5236|5235|5243|5241|5243|5241|5235|5234|4697
1654162500000|2022-06-02 09:35:00|5242|5240|5242|5240|5248|5246|5241|5240|9171
1654162800000|2022-06-02 09:40:00|5243|5241|5241|5239|5244|5243|5239|5237|6963
1654163100000|2022-06-02 09:45:00|5240|5240|5245|5243|5248|5247|5240|5239|24812
1654163400000|2022-06-02 09:50:00|5244|5244|5247|5245|5247|5245|5241|5240|4757
1654163700000|2022-06-02 09:55:00|5248|5246|5244|5243|5248|5247|5243|5242|5337
1654164000000|2022-06-02 10:00:00|5245|5242|5243|5242|5245|5244|5240|5239|2570
1654164300000|2022-06-02 10:05:00|5244|5243|5244|5242|5247|5246|5243|5241|7810
1654164600000|2022-06-02 10:10:00|5245|5243|5243|5242|5245|5244|5243|5241|6259
1654164900000|2022-06-02 10:15:00|5242|5241|5244|5243|5246|5244|5241|5240|12904
1654165200000|2022-06-02 10:20:00|5245|5244|5241|5240|5246|5245|5240|5239|5012
1654165500000|2022-06-02 10:25:00|5242|5239|5233|5232|5242|5239|5231|5230|63969
1654165800000|2022-06-02 10:30:00|5232|5231|5234|5232|5235|5234|5230|5228|29123
1654166100000|2022-06-02 10:35:00|5235|5233|5236|5234|5237|5236|5234|5232|6177
1654166400000|2022-06-02 10:40:00|5237|5235|5242|5240|5242|5241|5237|5234|9493
1654166700000|2022-06-02 10:45:00|5243|5241|5244|5243|5245|5243|5241|5240|4116
1654167000000|2022-06-02 10:50:00|5243|5242|5241|5240|5243|5242|5240|5238|4479
1654167300000|2022-06-02 10:55:00|5242|5241|5239|5238|5243|5242|5238|5237|4393
1654167600000|2022-06-02 11:00:00|5238|5237|5238|5237|5242|5240|5234|5232|10807
1654167900000|2022-06-02 11:05:00|5239|5238|5239|5237|5241|5240|5238|5237|2003
1654168200000|2022-06-02 11:10:00|5240|5238|5239|5237|5241|5239|5237|5236|1777
1654168500000|2022-06-02 11:15:00|5238|5236|5236|5234|5238|5237|5234|5233|3605
1654168800000|2022-06-02 11:20:00|5235|5235|5242|5240|5242|5240|5235|5234|5488
1654169100000|2022-06-02 11:25:00|5243|5241|5245|5244|5246|5244|5242|5240|6528
1654169400000|2022-06-02 11:30:00|5244|5243|5246|5244|5247|5246|5244|5243|3382
1654169700000|2022-06-02 11:35:00|5247|5245|5250|5248|5250|5248|5247|5245|3091
1654170000000|2022-06-02 11:40:00|5249|5249|5250|5249|5250|5249|5248|5247|3447
1654170300000|2022-06-02 11:45:00|5249|5248|5248|5247|5252|5251|5247|5246|15932
1654170600000|2022-06-02 11:50:00|5247|5246|5249|5248|5249|5248|5247|5245|861
1654170900000|2022-06-02 11:55:00|5250|5249|5251|5250|5251|5250|5247|5246|11580
1654171200000|2022-06-02 12:00:00|5250|5249|5251|5250|5251|5250|5249|5248|3996
1654171500000|2022-06-02 12:05:00|5250|5249|5248|5246|5250|5249|5247|5246|10295
1654171800000|2022-06-02 12:10:00|5247|5247|5254|5252|5254|5252|5247|5246|4700
1654172100000|2022-06-02 12:15:00|5253|5251|5254|5252|5260|5258|5249|5248|36024
1654172400000|2022-06-02 12:20:00|5255|5253|5255|5253|5256|5254|5252|5250|3233
1654172700000|2022-06-02 12:25:00|5254|5252|5253|5251|5255|5254|5252|5251|3259
1654173000000|2022-06-02 12:30:00|5252|5252|5253|5251|5257|5255|5252|5251|15367
1654173300000|2022-06-02 12:35:00|5252|5252|5253|5251|5256|5255|5251|5250|15498
1654173600000|2022-06-02 12:40:00|5254|5252|5255|5253|5258|5256|5254|5252|6233
1654173900000|2022-06-02 12:45:00|5254|5254|5255|5254|5256|5255|5252|5251|12717
1654174200000|2022-06-02 12:50:00|5256|5253|5257|5255|5258|5257|5253|5252|3428
1654174500000|2022-06-02 12:55:00|5256|5256|5258|5256|5260|5258|5256|5255|6373
1654174800000|2022-06-02 13:00:00|5257|5257|5254|5253|5258|5257|5249|5248|21191
1654175100000|2022-06-02 13:05:00|5253|5252|5246|5244|5257|5256|5246|5244|12029
1654175400000|2022-06-02 13:10:00|5245|5243|5249|5247|5250|5248|5245|5243|3918
1654175700000|2022-06-02 13:15:00|5248|5248|5258|5257|5258|5257|5248|5247|17575
1654176000000|2022-06-02 13:20:00|5259|5256|5255|5253|5260|5259|5253|5251|7920
1654176300000|2022-06-02 13:25:00|5254|5252|5257|5255|5258|5257|5250|5249|16333
1654176600000|2022-06-02 13:30:00|5258|5256|5261|5260|5261|5260|5252|5251|25808
1654176900000|2022-06-02 13:35:00|5262|5261|5260|5258|5264|5262|5253|5252|16672
1654177200000|2022-06-02 13:40:00|5259|5257|5266|5264|5266|5265|5255|5254|21066
1654177500000|2022-06-02 13:45:00|5265|5263|5263|5261|5267|5266|5257|5256|28039
1654177800000|2022-06-02 13:50:00|5262|5260|5256|5255|5263|5261|5256|5255|20767
1654178100000|2022-06-02 13:55:00|5255|5254|5251|5250|5256|5254|5245|5244|19827
1654178400000|2022-06-02 14:00:00|5250|5249|5253|5252|5256|5255|5249|5247|13174
1654178700000|2022-06-02 14:05:00|5254|5251|5245|5244|5254|5251|5243|5241|25088
1654179000000|2022-06-02 14:10:00|5246|5245|5253|5252|5254|5252|5244|5242|28617
1654179300000|2022-06-02 14:15:00|5252|5251|5246|5245|5255|5253|5245|5243|17290
1654179600000|2022-06-02 14:20:00|5247|5246|5233|5232|5249|5248|5232|5230|35942
1654179900000|2022-06-02 14:25:00|5234|5233|5236|5235|5240|5238|5234|5233|12048
1654180200000|2022-06-02 14:30:00|5237|5236|5236|5235|5241|5240|5235|5234|19221
1654180500000|2022-06-02 14:35:00|5235|5234|5235|5234|5238|5237|5231|5230|13643
1654180800000|2022-06-02 14:40:00|5236|5235|5235|5234|5237|5235|5231|5230|15764
1654181100000|2022-06-02 14:45:00|5234|5233|5237|5235|5237|5236|5232|5231|12493
1654181400000|2022-06-02 14:50:00|5236|5236|5235|5233|5237|5236|5232|5231|13487
1654181700000|2022-06-02 14:55:00|5236|5234|5238|5237|5239|5237|5231|5230|17159
1654182000000|2022-06-02 15:00:00|5237|5236|5243|5242|5245|5244|5237|5236|23703
1654182300000|2022-06-02 15:05:00|5242|5241|5235|5234|5246|5244|5235|5234|24649
1654182600000|2022-06-02 15:10:00|5236|5233|5249|5248|5249|5248|5236|5233|29368
1654182900000|2022-06-02 15:15:00|5248|5247|5246|5245|5248|5247|5241|5240|28008
1654183200000|2022-06-02 15:20:00|5247|5244|5256|5255|5256|5255|5246|5244|39614
1654183500000|2022-06-02 15:25:00|5257|5254|5260|5258|5260|5259|5255|5253|41608
1654239600000|2022-06-03 07:00:00|5299|5290|5294|5291|5310|5307|5289|5284|67891
1654239900000|2022-06-03 07:05:00|5293|5290|5296|5293|5299|5296|5279|5276|10870
1654240200000|2022-06-03 07:10:00|5295|5292|5279|5277|5296|5292|5275|5273|2815
1654240500000|2022-06-03 07:15:00|5280|5276|5267|5265|5280|5279|5266|5263|13271
1654240800000|2022-06-03 07:20:00|5266|5264|5264|5262|5273|5272|5264|5261|7584
1654241100000|2022-06-03 07:25:00|5263|5261|5270|5268|5270|5269|5261|5260|13173
1654241400000|2022-06-03 07:30:00|5269|5267|5258|5256|5270|5269|5258|5255|17711
1654241700000|2022-06-03 07:35:00|5257|5255|5260|5258|5261|5259|5251|5249|50745
1654242000000|2022-06-03 07:40:00|5259|5259|5261|5259|5262|5260|5254|5252|7221
1654242300000|2022-06-03 07:45:00|5260|5258|5255|5254|5260|5258|5252|5251|7182
1654242600000|2022-06-03 07:50:00|5254|5253|5250|5248|5255|5253|5248|5247|11551
1654242900000|2022-06-03 07:55:00|5251|5249|5251|5249|5253|5252|5247|5245|7417
1654243200000|2022-06-03 08:00:00|5250|5248|5263|5261|5263|5261|5249|5248|9440
1654243500000|2022-06-03 08:05:00|5262|5260|5255|5253|5264|5262|5253|5251|7648
1654243800000|2022-06-03 08:10:00|5254|5254|5259|5257|5264|5262|5254|5253|12362
1654244100000|2022-06-03 08:15:00|5258|5258|5249|5247|5259|5258|5249|5247|9365
1654244400000|2022-06-03 08:20:00|5248|5246|5249|5247|5251|5249|5245|5243|7533
1654244700000|2022-06-03 08:25:00|5248|5246|5251|5249|5251|5250|5242|5240|21228
1654245000000|2022-06-03 08:30:00|5252|5250|5253|5252|5257|5256|5252|5249|8353
1654245300000|2022-06-03 08:35:00|5252|5251|5247|5245|5253|5251|5246|5245|9104
1654245600000|2022-06-03 08:40:00|5248|5246|5255|5253|5257|5255|5248|5246|7141
1654245900000|2022-06-03 08:45:00|5256|5254|5253|5251|5260|5259|5249|5247|12000
1654246200000|2022-06-03 08:50:00|5252|5250|5250|5248|5253|5251|5246|5244|10841
1654246500000|2022-06-03 08:55:00|5249|5249|5250|5248|5253|5251|5248|5246|11470
1654246800000|2022-06-03 09:00:00|5249|5249|5244|5242|5250|5249|5244|5242|6591
1654247100000|2022-06-03 09:05:00|5245|5243|5254|5252|5255|5253|5245|5243|5449
1654247400000|2022-06-03 09:10:00|5255|5253|5252|5250|5258|5257|5251|5250|7474
1654247700000|2022-06-03 09:15:00|5253|5251|5253|5251|5255|5253|5249|5248|12459
1654248000000|2022-06-03 09:20:00|5254|5252|5253|5251|5257|5255|5250|5249|10184
1654248300000|2022-06-03 09:25:00|5252|5250|5252|5250|5255|5253|5250|5249|4680
1654248600000|2022-06-03 09:30:00|5251|5249|5255|5253|5257|5255|5248|5247|25431
1654248900000|2022-06-03 09:35:00|5254|5254|5257|5255|5257|5256|5253|5252|9290
1654249200000|2022-06-03 09:40:00|5256|5254|5256|5255|5258|5256|5253|5251|3481
1654249500000|2022-06-03 09:45:00|5257|5256|5256|5254|5258|5256|5252|5251|6805
1654249800000|2022-06-03 09:50:00|5257|5255|5257|5255|5262|5260|5255|5254|43909
1654250100000|2022-06-03 09:55:00|5256|5256|5254|5253|5258|5257|5252|5251|35799
1654250400000|2022-06-03 10:00:00|5253|5252|5252|5251|5254|5252|5247|5245|13246
1654250700000|2022-06-03 10:05:00|5251|5250|5248|5246|5251|5251|5247|5246|3494
1654251000000|2022-06-03 10:10:00|5249|5247|5249|5247|5254|5252|5248|5246|10085
1654251300000|2022-06-03 10:15:00|5248|5246|5246|5245|5248|5246|5243|5241|9723
1654251600000|2022-06-03 10:20:00|5247|5244|5249|5248|5250|5248|5246|5244|3696
1654251900000|2022-06-03 10:25:00|5250|5247|5247|5245|5250|5248|5245|5244|4750
1654252200000|2022-06-03 10:30:00|5246|5246|5249|5247|5249|5247|5244|5243|1473
1654252500000|2022-06-03 10:35:00|5250|5248|5248|5246|5250|5249|5245|5243|7508
1654252800000|2022-06-03 10:40:00|5249|5247|5249|5247|5249|5248|5245|5243|9558
1654253100000|2022-06-03 10:45:00|5248|5248|5248|5247|5251|5249|5247|5246|2629
1654253400000|2022-06-03 10:50:00|5249|5248|5248|5246|5250|5249|5246|5245|1243
1654253700000|2022-06-03 10:55:00|5247|5247|5257|5255|5257|5255|5247|5246|6422
1654254000000|2022-06-03 11:00:00|5258|5256|5251|5249|5259|5257|5250|5248|43030
1654254300000|2022-06-03 11:05:00|5250|5250|5245|5243|5253|5252|5241|5240|8929
1654254600000|2022-06-03 11:10:00|5244|5244|5246|5245|5249|5248|5244|5243|5986
1654254900000|2022-06-03 11:15:00|5245|5244|5250|5248|5250|5249|5244|5242|6950
1654255200000|2022-06-03 11:20:00|5249|5247|5250|5248|5250|5249|5248|5246|1776
1654255500000|2022-06-03 11:25:00|5251|5249|5253|5252|5255|5253|5250|5248|4689
1654255800000|2022-06-03 11:30:00|5254|5253|5255|5254|5256|5254|5251|5250|4679
1654256100000|2022-06-03 11:35:00|5254|5253|5251|5250|5255|5254|5250|5249|4296
1654256400000|2022-06-03 11:40:00|5252|5251|5253|5251|5254|5253|5252|5251|2361
1654256700000|2022-06-03 11:45:00|5252|5252|5250|5249|5254|5252|5250|5248|1832
1654257000000|2022-06-03 11:50:00|5251|5248|5254|5252|5255|5253|5251|5248|2536
1654257300000|2022-06-03 11:55:00|5253|5251|5252|5251|5254|5252|5249|5248|6723
1654257600000|2022-06-03 12:00:00|5251|5250|5252|5251|5253|5252|5250|5249|3917
1654257900000|2022-06-03 12:05:00|5253|5252|5245|5244|5253|5252|5244|5242|5238
1654258200000|2022-06-03 12:10:00|5246|5243|5247|5245|5249|5247|5245|5243|6661
1654258500000|2022-06-03 12:15:00|5246|5246|5250|5248|5250|5249|5245|5243|2065
1654258800000|2022-06-03 12:20:00|5249|5249|5251|5249|5251|5250|5246|5245|2698
1654259100000|2022-06-03 12:25:00|5250|5250|5254|5251|5254|5252|5250|5249|3060
1654259400000|2022-06-03 12:30:00|5253|5250|5258|5256|5263|5259|5247|5245|26860
1654259700000|2022-06-03 12:35:00|5257|5255|5245|5242|5257|5255|5243|5240|5906
1654260000000|2022-06-03 12:40:00|5244|5243|5242|5240|5245|5243|5238|5236|3017
1654260300000|2022-06-03 12:45:00|5241|5239|5241|5239|5245|5243|5239|5237|8288
1654260600000|2022-06-03 12:50:00|5240|5240|5243|5241|5243|5242|5237|5236|5464
1654260900000|2022-06-03 12:55:00|5242|5242|5240|5238|5243|5242|5237|5236|11410
1654261200000|2022-06-03 13:00:00|5241|5239|5243|5241|5243|5242|5238|5236|2823
1654261500000|2022-06-03 13:05:00|5244|5242|5243|5241|5246|5245|5243|5241|1840
1654261800000|2022-06-03 13:10:00|5242|5240|5240|5238|5243|5242|5239|5238|1979
1654262100000|2022-06-03 13:15:00|5239|5237|5241|5239|5241|5239|5236|5235|2322
1654262400000|2022-06-03 13:20:00|5242|5240|5239|5237|5243|5241|5238|5236|2798
1654262700000|2022-06-03 13:25:00|5238|5236|5234|5232|5239|5237|5234|5232|11772
1654263000000|2022-06-03 13:30:00|5233|5233|5239|5238|5244|5243|5232|5231|11882
1654263300000|2022-06-03 13:35:00|5238|5237|5230|5228|5238|5237|5223|5222|51095
1654263600000|2022-06-03 13:40:00|5229|5227|5224|5222|5232|5230|5224|5222|8626
1654263900000|2022-06-03 13:45:00|5225|5223|5221|5220|5226|5225|5217|5215|11627
1654264200000|2022-06-03 13:50:00|5222|5219|5221|5219|5224|5222|5216|5214|4319
1654264500000|2022-06-03 13:55:00|5220|5220|5220|5219|5228|5226|5219|5217|6889
1654264800000|2022-06-03 14:00:00|5221|5221|5216|5214|5224|5223|5216|5214|15772
1654265100000|2022-06-03 14:05:00|5215|5213|5213|5211|5217|5215|5207|5206|15695
1654265400000|2022-06-03 14:10:00|5212|5210|5219|5217|5220|5218|5208|5207|18091
1654265700000|2022-06-03 14:15:00|5218|5216|5218|5216|5221|5219|5214|5212|3186
1654266000000|2022-06-03 14:20:00|5217|5215|5216|5215|5222|5220|5213|5211|11134
1654266300000|2022-06-03 14:25:00|5215|5214|5211|5210|5215|5214|5208|5206|20516
1654266600000|2022-06-03 14:30:00|5210|5209|5215|5213|5219|5217|5208|5206|13637
1654266900000|2022-06-03 14:35:00|5216|5214|5216|5214|5216|5214|5211|5209|7060
1654267200000|2022-06-03 14:40:00|5215|5213|5214|5212|5215|5213|5211|5209|8223
1654267500000|2022-06-03 14:45:00|5213|5211|5212|5211|5215|5213|5211|5209|5167
1654267800000|2022-06-03 14:50:00|5211|5210|5212|5211|5216|5214|5211|5209|9671
1654268100000|2022-06-03 14:55:00|5213|5212|5213|5211|5214|5212|5205|5204|33013
1654268400000|2022-06-03 15:00:00|5212|5212|5210|5208|5214|5212|5207|5206|12077
1654268700000|2022-06-03 15:05:00|5209|5209|5209|5208|5212|5211|5207|5206|12875
1654269000000|2022-06-03 15:10:00|5208|5207|5209|5208|5210|5209|5205|5204|7155
1654269300000|2022-06-03 15:15:00|5208|5207|5207|5206|5209|5208|5205|5203|12271
1654269600000|2022-06-03 15:20:00|5208|5205|5203|5202|5208|5207|5202|5201|17268
1654269900000|2022-06-03 15:25:00|5204|5201|5200|5198|5205|5204|5197|5196|28002
1654498800000|2022-06-06 07:00:00|5269|5250|5265|5261|5269|5262|5243|5240|29279
1654499100000|2022-06-06 07:05:00|5266|5262|5266|5263|5274|5272|5261|5258|16047
1654499400000|2022-06-06 07:10:00|5265|5262|5254|5252|5265|5262|5252|5250|13052
1654499700000|2022-06-06 07:15:00|5253|5251|5234|5231|5253|5251|5230|5228|12122
1654500000000|2022-06-06 07:20:00|5233|5232|5232|5230|5238|5236|5228|5226|19780
1654500300000|2022-06-06 07:25:00|5233|5231|5228|5226|5234|5233|5226|5223|4862
1654500600000|2022-06-06 07:30:00|5227|5225|5220|5219|5229|5228|5219|5217|7405
1654500900000|2022-06-06 07:35:00|5219|5218|5231|5230|5232|5231|5218|5217|9873
1654501200000|2022-06-06 07:40:00|5230|5229|5228|5226|5235|5232|5226|5223|1984
1654501500000|2022-06-06 07:45:00|5229|5225|5228|5226|5230|5228|5219|5217|14513
1654501800000|2022-06-06 07:50:00|5229|5227|5233|5231|5238|5236|5229|5227|24149
1654502100000|2022-06-06 07:55:00|5232|5232|5233|5231|5235|5233|5231|5230|1549
1654502400000|2022-06-06 08:00:00|5232|5232|5241|5240|5244|5242|5232|5231|13545
1654502700000|2022-06-06 08:05:00|5240|5239|5237|5235|5242|5241|5232|5230|3998
1654503000000|2022-06-06 08:10:00|5236|5234|5234|5232|5239|5237|5232|5230|1809
1654503300000|2022-06-06 08:15:00|5233|5233|5233|5231|5236|5234|5229|5227|6673
1654503600000|2022-06-06 08:20:00|5232|5230|5236|5234|5238|5236|5231|5230|1882
1654503900000|2022-06-06 08:25:00|5237|5235|5237|5235|5240|5238|5236|5234|7881
1654504200000|2022-06-06 08:30:00|5238|5236|5226|5224|5240|5239|5226|5224|9002
1654504500000|2022-06-06 08:35:00|5225|5223|5224|5223|5226|5223|5220|5218|6866
1654504800000|2022-06-06 08:40:00|5225|5224|5225|5224|5228|5226|5222|5221|1644
1654505100000|2022-06-06 08:45:00|5224|5223|5227|5225|5227|5225|5222|5221|5432
1654505400000|2022-06-06 08:50:00|5226|5224|5234|5232|5234|5232|5222|5220|13436
1654505700000|2022-06-06 08:55:00|5233|5231|5230|5229|5233|5231|5229|5228|6748
1654506000000|2022-06-06 09:00:00|5231|5228|5229|5227|5231|5230|5227|5225|1726
1654506300000|2022-06-06 09:05:00|5228|5228|5225|5223|5229|5228|5222|5221|2305
1654506600000|2022-06-06 09:10:00|5224|5224|5223|5222|5225|5224|5222|5221|4952
1654506900000|2022-06-06 09:15:00|5222|5221|5227|5226|5228|5226|5221|5220|4281
1654507200000|2022-06-06 09:20:00|5226|5225|5231|5230|5232|5231|5224|5222|4290
1654507500000|2022-06-06 09:25:00|5230|5229|5228|5226|5230|5229|5227|5225|1921
1654507800000|2022-06-06 09:30:00|5229|5227|5234|5232|5235|5233|5228|5226|4128
1654508100000|2022-06-06 09:35:00|5233|5233|5227|5226|5233|5233|5226|5225|2959
1654508400000|2022-06-06 09:40:00|5226|5225|5226|5225|5230|5228|5224|5222|2311
1654508700000|2022-06-06 09:45:00|5227|5224|5229|5227|5230|5228|5225|5224|2258
1654509000000|2022-06-06 09:50:00|5228|5226|5226|5225|5229|5227|5225|5224|3155
1654509300000|2022-06-06 09:55:00|5225|5224|5228|5227|5229|5227|5225|5224|1485
1654509600000|2022-06-06 10:00:00|5229|5226|5228|5226|5229|5227|5226|5224|3153
1654509900000|2022-06-06 10:05:00|5229|5227|5232|5231|5232|5231|5229|5226|2088
1654510200000|2022-06-06 10:10:00|5233|5232|5235|5234|5237|5235|5233|5231|4068
1654510500000|2022-06-06 10:15:00|5234|5233|5236|5234|5237|5236|5233|5232|1969
1654510800000|2022-06-06 10:20:00|5235|5233|5235|5234|5235|5234|5233|5232|3191
1654511100000|2022-06-06 10:25:00|5236|5233|5240|5238|5240|5239|5236|5233|5216
1654511400000|2022-06-06 10:30:00|5239|5237|5240|5238|5240|5239|5237|5236|1477
1654511700000|2022-06-06 10:35:00|5239|5239|5243|5242|5244|5242|5238|5237|4934
1654512000000|2022-06-06 10:40:00|5242|5241|5240|5239|5243|5242|5240|5239|4578
1654512300000|2022-06-06 10:45:00|5239|5238|5236|5234|5240|5239|5235|5234|5869
1654512600000|2022-06-06 10:50:00|5237|5235|5236|5235|5237|5236|5235|5234|845
1654512900000|2022-06-06 10:55:00|5235|5234|5237|5235|5237|5236|5235|5234|5229
1654513200000|2022-06-06 11:00:00|5236|5234|5233|5232|5236|5234|5233|5231|4421
1654513500000|2022-06-06 11:05:00|5232|5231|5231|5229|5233|5232|5230|5228|1604
1654513800000|2022-06-06 11:10:00|5230|5228|5227|5226|5231|5229|5226|5224|1151
1654514100000|2022-06-06 11:15:00|5226|5225|5228|5227|5229|5227|5225|5223|5046
1654514400000|2022-06-06 11:20:00|5229|5228|5233|5231|5233|5232|5229|5227|445
1654514700000|2022-06-06 11:25:00|5232|5232|5230|5228|5232|5232|5227|5226|1462
1654515000000|2022-06-06 11:30:00|5231|5229|5230|5228|5231|5230|5228|5227|3685
1654515300000|2022-06-06 11:35:00|5231|5229|5232|5230|5232|5230|5228|5227|1962
1654515600000|2022-06-06 11:40:00|5231|5229|5232|5230|5234|5233|5229|5227|1596
1654515900000|2022-06-06 11:45:00|5231|5231|5229|5228|5234|5233|5229|5227|1507
1654516200000|2022-06-06 11:50:00|5230|5227|5232|5230|5232|5231|5229|5227|3933
1654516500000|2022-06-06 11:55:00|5231|5231|5238|5236|5238|5237|5231|5230|2730
1654516800000|2022-06-06 12:00:00|5237|5237|5237|5235|5240|5239|5235|5234|3263
1654517100000|2022-06-06 12:05:00|5236|5234|5237|5235|5239|5237|5235|5233|5561
1654517400000|2022-06-06 12:10:00|5236|5236|5237|5236|5240|5238|5236|5236|2464
1654517700000|2022-06-06 12:15:00|5238|5237|5240|5239|5240|5239|5237|5236|10126
1654518000000|2022-06-06 12:20:00|5239|5238|5240|5238|5240|5239|5238|5237|5804
1654518300000|2022-06-06 12:25:00|5239|5239|5241|5240|5243|5241|5239|5238|9324
1654518600000|2022-06-06 12:30:00|5242|5239|5240|5239|5242|5241|5239|5238|2562
1654518900000|2022-06-06 12:35:00|5239|5238|5241|5240|5242|5241|5239|5238|3896
1654519200000|2022-06-06 12:40:00|5242|5241|5243|5241|5244|5242|5241|5239|11104
1654519500000|2022-06-06 12:45:00|5242|5242|5246|5245|5248|5247|5242|5242|7707
1654519800000|2022-06-06 12:50:00|5247|5246|5244|5243|5247|5246|5243|5242|3920
1654520100000|2022-06-06 12:55:00|5245|5244|5245|5244|5248|5247|5244|5242|9375
1654520400000|2022-06-06 13:00:00|5246|5245|5248|5246|5248|5247|5243|5242|9844
1654520700000|2022-06-06 13:05:00|5249|5247|5251|5250|5253|5251|5249|5246|4133
1654521000000|2022-06-06 13:10:00|5250|5249|5254|5252|5255|5254|5250|5248|4472
1654521300000|2022-06-06 13:15:00|5253|5251|5249|5248|5254|5253|5249|5247|12114
1654521600000|2022-06-06 13:20:00|5248|5247|5249|5247|5250|5249|5248|5246|7794
1654521900000|2022-06-06 13:25:00|5248|5248|5248|5247|5249|5248|5248|5247|935
1654522200000|2022-06-06 13:30:00|5249|5248|5249|5247|5250|5248|5240|5238|17120
1654522500000|2022-06-06 13:35:00|5248|5246|5242|5241|5249|5247|5240|5239|15964
1654522800000|2022-06-06 13:40:00|5241|5240|5241|5239|5246|5245|5240|5239|11298
1654523100000|2022-06-06 13:45:00|5240|5240|5241|5239|5243|5241|5236|5235|9377
1654523400000|2022-06-06 13:50:00|5240|5240|5247|5246|5248|5247|5239|5238|5983
1654523700000|2022-06-06 13:55:00|5246|5245|5255|5253|5255|5253|5246|5245|5947
1654524000000|2022-06-06 14:00:00|5254|5254|5255|5253|5260|5258|5252|5251|11344
1654524300000|2022-06-06 14:05:00|5256|5254|5257|5256|5262|5261|5256|5254|5379
1654524600000|2022-06-06 14:10:00|5258|5257|5259|5257|5259|5258|5255|5254|16412
1654524900000|2022-06-06 14:15:00|5258|5256|5255|5254|5258|5257|5253|5251|12249
1654525200000|2022-06-06 14:20:00|5254|5253|5254|5252|5257|5256|5254|5252|14827
1654525500000|2022-06-06 14:25:00|5253|5253|5262|5260|5262|5261|5252|5251|2777
1654525800000|2022-06-06 14:30:00|5263|5261|5262|5260|5265|5264|5257|5255|14599
1654526100000|2022-06-06 14:35:00|5263|5261|5259|5257|5263|5262|5258|5256|13582
1654526400000|2022-06-06 14:40:00|5258|5256|5257|5256|5259|5258|5255|5253|8520
1654526700000|2022-06-06 14:45:00|5258|5255|5257|5256|5258|5257|5254|5252|16437
1654527000000|2022-06-06 14:50:00|5258|5257|5258|5257|5263|5261|5257|5256|15734
1654527300000|2022-06-06 14:55:00|5259|5258|5257|5255|5262|5261|5256|5255|19824
1654527600000|2022-06-06 15:00:00|5258|5256|5262|5261|5263|5262|5258|5256|14845
1654527900000|2022-06-06 15:05:00|5263|5262|5257|5256|5263|5262|5257|5255|9563
1654528200000|2022-06-06 15:10:00|5256|5255|5248|5246|5257|5255|5245|5244|25440
1654528500000|2022-06-06 15:15:00|5247|5247|5232|5231|5247|5247|5232|5231|25790
1654528800000|2022-06-06 15:20:00|5231|5230|5234|5232|5235|5233|5230|5228|34686
1654529100000|2022-06-06 15:25:00|5233|5231|5245|5243|5245|5243|5232|5231|23773
1654585200000|2022-06-07 07:00:00|5233|5231|5217|5215|5248|5245|5217|5215|28836
1654585500000|2022-06-07 07:05:00|5216|5214|5214|5211|5219|5216|5195|5191|29876
1654585800000|2022-06-07 07:10:00|5213|5210|5211|5209|5221|5219|5207|5204|31646
1654586100000|2022-06-07 07:15:00|5210|5208|5200|5198|5214|5212|5200|5198|9324
1654586400000|2022-06-07 07:20:00|5199|5197|5200|5197|5204|5202|5189|5187|25771
1654586700000|2022-06-07 07:25:00|5199|5196|5204|5201|5209|5206|5197|5195|10490
1654587000000|2022-06-07 07:30:00|5205|5202|5204|5201|5213|5212|5204|5201|10092
1654587300000|2022-06-07 07:35:00|5203|5200|5191|5190|5203|5200|5191|5190|18322
1654587600000|2022-06-07 07:40:00|5190|5189|5199|5198|5202|5200|5189|5187|6800
1654587900000|2022-06-07 07:45:00|5200|5197|5209|5207|5212|5211|5198|5197|7103
1654588200000|2022-06-07 07:50:00|5208|5206|5206|5204|5211|5209|5203|5201|10735
1654588500000|2022-06-07 07:55:00|5207|5205|5204|5202|5210|5208|5204|5201|5867
1654588800000|2022-06-07 08:00:00|5205|5203|5204|5202|5207|5205|5200|5198|12066
1654589100000|2022-06-07 08:05:00|5205|5203|5210|5209|5215|5213|5204|5202|4764
1654589400000|2022-06-07 08:10:00|5211|5208|5210|5208|5213|5211|5207|5205|5395
1654589700000|2022-06-07 08:15:00|5211|5209|5214|5212|5219|5217|5209|5207|14590
1654590000000|2022-06-07 08:20:00|5213|5211|5212|5210|5216|5213|5206|5205|16081
1654590300000|2022-06-07 08:25:00|5211|5209|5206|5204|5213|5211|5206|5204|25529
1654590600000|2022-06-07 08:30:00|5205|5203|5208|5206|5209|5208|5204|5203|3094
1654590900000|2022-06-07 08:35:00|5207|5205|5210|5208|5211|5209|5205|5204|8401
1654591200000|2022-06-07 08:40:00|5209|5207|5204|5202|5210|5207|5202|5201|4266
1654591500000|2022-06-07 08:45:00|5205|5203|5199|5197|5207|5205|5195|5194|22143
1654591800000|2022-06-07 08:50:00|5200|5198|5198|5197|5201|5199|5196|5195|9173
1654592100000|2022-06-07 08:55:00|5199|5196|5204|5202|5205|5203|5198|5196|13402
1654592400000|2022-06-07 09:00:00|5203|5203|5200|5199|5208|5206|5200|5198|6638
1654592700000|2022-06-07 09:05:00|5201|5200|5203|5201|5204|5202|5197|5196|17444
1654593000000|2022-06-07 09:10:00|5202|5200|5200|5198|5204|5202|5197|5195|22128
1654593300000|2022-06-07 09:15:00|5199|5197|5203|5201|5204|5202|5197|5195|16936
1654593600000|2022-06-07 09:20:00|5202|5199|5208|5206|5209|5207|5200|5198|27057
1654593900000|2022-06-07 09:25:00|5209|5207|5208|5206|5211|5210|5205|5204|7729
1654594200000|2022-06-07 09:30:00|5207|5205|5208|5207|5211|5209|5205|5204|4950
1654594500000|2022-06-07 09:35:00|5207|5206|5207|5205|5212|5210|5204|5203|6061
1654594800000|2022-06-07 09:40:00|5206|5206|5205|5203|5207|5206|5203|5201|10202
1654595100000|2022-06-07 09:45:00|5204|5204|5211|5209|5211|5210|5204|5203|19115
1654595400000|2022-06-07 09:50:00|5210|5210|5206|5204|5211|5210|5203|5202|17790
1654595700000|2022-06-07 09:55:00|5207|5205|5210|5209|5210|5209|5204|5203|11798
1654596000000|2022-06-07 10:00:00|5209|5208|5211|5210|5215|5213|5209|5207|27941
1654596300000|2022-06-07 10:05:00|5210|5209|5209|5207|5214|5212|5209|5207|1843
1654596600000|2022-06-07 10:10:00|5208|5208|5208|5206|5211|5210|5207|5205|3038
1654596900000|2022-06-07 10:15:00|5207|5205|5200|5198|5208|5206|5199|5198|6609
1654597200000|2022-06-07 10:20:00|5201|5199|5199|5198|5201|5199|5195|5193|2788
1654597500000|2022-06-07 10:25:00|5198|5197|5202|5200|5206|5204|5197|5195|7884
1654597800000|2022-06-07 10:30:00|5201|5201|5204|5202|5206|5205|5201|5200|24937
1654598100000|2022-06-07 10:35:00|5203|5203|5203|5201|5206|5205|5202|5200|6333
1654598400000|2022-06-07 10:40:00|5202|5202|5202|5200|5203|5202|5201|5200|947
1654598700000|2022-06-07 10:45:00|5203|5201|5202|5201|5205|5203|5202|5200|900
1654599000000|2022-06-07 10:50:00|5203|5200|5203|5201|5206|5204|5201|5200|641
1654599300000|2022-06-07 10:55:00|5204|5202|5195|5194|5206|5204|5189|5188|10738
1654599600000|2022-06-07 11:00:00|5196|5195|5200|5198|5201|5199|5195|5193|5161
1654599900000|2022-06-07 11:05:00|5199|5197|5197|5195|5204|5202|5194|5192|2355
1654600200000|2022-06-07 11:10:00|5196|5194|5186|5184|5197|5195|5182|5180|14644
1654600500000|2022-06-07 11:15:00|5185|5183|5197|5195|5197|5195|5184|5182|958
1654600800000|2022-06-07 11:20:00|5196|5194|5200|5198|5200|5199|5190|5188|5668
1654601100000|2022-06-07 11:25:00|5199|5197|5207|5205|5209|5207|5198|5196|8396
1654601400000|2022-06-07 11:30:00|5206|5204|5210|5208|5210|5208|5204|5201|671
1654601700000|2022-06-07 11:35:00|5209|5207|5208|5206|5210|5208|5205|5203|2497
1654602000000|2022-06-07 11:40:00|5209|5207|5203|5201|5210|5208|5202|5200|6780
1654602300000|2022-06-07 11:45:00|5202|5202|5207|5206|5208|5207|5202|5201|18018
1654602600000|2022-06-07 11:50:00|5208|5207|5202|5200|5208|5207|5201|5199|13370
1654602900000|2022-06-07 11:55:00|5203|5201|5208|5206|5209|5207|5202|5201|5643
1654603200000|2022-06-07 12:00:00|5209|5207|5204|5202|5212|5210|5203|5201|5674
1654603500000|2022-06-07 12:05:00|5203|5201|5205|5204|5210|5208|5202|5201|8303
1654603800000|2022-06-07 12:10:00|5206|5205|5209|5207|5210|5208|5204|5203|3566
1654604100000|2022-06-07 12:15:00|5208|5208|5204|5202|5212|5210|5202|5200|9431
1654604400000|2022-06-07 12:20:00|5205|5203|5205|5204|5207|5206|5204|5203|6334
1654604700000|2022-06-07 12:25:00|5204|5203|5205|5204|5205|5204|5202|5200|2298
1654605000000|2022-06-07 12:30:00|5206|5203|5204|5202|5206|5204|5200|5199|7071
1654605300000|2022-06-07 12:35:00|5205|5203|5198|5196|5205|5204|5196|5194|5771
1654605600000|2022-06-07 12:40:00|5197|5195|5199|5198|5199|5198|5194|5192|4653
1654605900000|2022-06-07 12:45:00|5200|5199|5196|5194|5200|5199|5194|5192|5202
1654606200000|2022-06-07 12:50:00|5197|5195|5194|5192|5198|5196|5192|5191|4007
1654606500000|2022-06-07 12:55:00|5195|5193|5194|5193|5198|5196|5191|5190|5549
1654606800000|2022-06-07 13:00:00|5195|5194|5199|5197|5199|5197|5194|5193|3739
1654607100000|2022-06-07 13:05:00|5198|5196|5197|5195|5199|5197|5195|5194|6124
1654607400000|2022-06-07 13:10:00|5198|5196|5192|5190|5199|5197|5191|5190|8922
1654607700000|2022-06-07 13:15:00|5193|5191|5194|5192|5196|5194|5191|5190|5345
1654608000000|2022-06-07 13:20:00|5193|5193|5190|5189|5195|5194|5190|5189|5142
1654608300000|2022-06-07 13:25:00|5189|5188|5201|5199|5202|5200|5189|5188|9618
1654608600000|2022-06-07 13:30:00|5200|5198|5206|5204|5207|5205|5194|5192|12335
1654608900000|2022-06-07 13:35:00|5207|5205|5199|5197|5208|5206|5196|5195|8656
1654609200000|2022-06-07 13:40:00|5200|5198|5201|5199|5202|5200|5196|5194|5724
1654609500000|2022-06-07 13:45:00|5200|5198|5198|5197|5201|5200|5194|5192|11283
1654609800000|2022-06-07 13:50:00|5197|5196|5196|5195|5202|5200|5196|5194|10012
1654610100000|2022-06-07 13:55:00|5197|5196|5193|5191|5199|5198|5191|5190|12842
1654610400000|2022-06-07 14:00:00|5194|5192|5198|5196|5198|5196|5191|5190|6219
1654610700000|2022-06-07 14:05:00|5199|5197|5201|5200|5204|5202|5198|5196|23336
1654611000000|2022-06-07 14:10:00|5202|5201|5198|5196|5202|5201|5195|5194|8608
1654611300000|2022-06-07 14:15:00|5199|5197|5202|5200|5205|5203|5196|5195|19954
1654611600000|2022-06-07 14:20:00|5201|5201|5203|5202|5208|5207|5199|5198|16097
1654611900000|2022-06-07 14:25:00|5204|5203|5211|5209|5214|5212|5201|5200|12677
1654612200000|2022-06-07 14:30:00|5210|5210|5217|5216|5219|5217|5210|5209|17770
1654612500000|2022-06-07 14:35:00|5218|5217|5225|5223|5225|5224|5216|5215|7843
1654612800000|2022-06-07 14:40:00|5224|5224|5227|5226|5230|5229|5222|5221|20195
1654613100000|2022-06-07 14:45:00|5228|5225|5229|5227|5230|5229|5224|5222|10738
1654613400000|2022-06-07 14:50:00|5228|5228|5227|5226|5229|5228|5225|5223|10642
1654613700000|2022-06-07 14:55:00|5228|5225|5219|5218|5228|5227|5219|5218|22824
1654614000000|2022-06-07 15:00:00|5220|5219|5221|5220|5222|5221|5218|5216|12261
1654614300000|2022-06-07 15:05:00|5220|5219|5222|5220|5223|5221|5216|5214|8764
1654614600000|2022-06-07 15:10:00|5223|5221|5224|5223|5225|5224|5221|5220|21402
1654614900000|2022-06-07 15:15:00|5223|5222|5224|5223|5225|5224|5223|5222|16736
1654615200000|2022-06-07 15:20:00|5225|5224|5230|5229|5231|5230|5224|5224|24866
1654615500000|2022-06-07 15:25:00|5229|5228|5226|5225|5231|5230|5224|5222|29388
1654671600000|2022-06-08 07:00:00|5244|5231|5246|5243|5247|5245|5234|5230|79090
1654671900000|2022-06-08 07:05:00|5245|5242|5251|5249|5259|5257|5240|5237|56963
1654672200000|2022-06-08 07:10:00|5250|5248|5247|5244|5250|5248|5234|5231|36624
1654672500000|2022-06-08 07:15:00|5246|5245|5256|5253|5266|5263|5244|5242|62506
1654672800000|2022-06-08 07:20:00|5255|5254|5268|5266|5268|5266|5255|5253|16148
1654673100000|2022-06-08 07:25:00|5269|5267|5262|5260|5270|5267|5260|5258|24466
1654673400000|2022-06-08 07:30:00|5263|5261|5272|5270|5272|5270|5262|5260|25454
1654673700000|2022-06-08 07:35:00|5271|5269|5266|5265|5272|5270|5262|5261|11808
1654674000000|2022-06-08 07:40:00|5267|5266|5271|5269|5276|5275|5265|5264|37669
1654674300000|2022-06-08 07:45:00|5270|5268|5274|5272|5278|5276|5266|5264|27905
1654674600000|2022-06-08 07:50:00|5275|5273|5281|5279|5285|5284|5274|5273|22738
1654674900000|2022-06-08 07:55:00|5282|5280|5281|5279|5287|5285|5273|5272|47401
1654675200000|2022-06-08 08:00:00|5282|5280|5271|5269|5282|5281|5268|5266|16686
1654675500000|2022-06-08 08:05:00|5270|5270|5267|5265|5274|5272|5265|5264|16805
1654675800000|2022-06-08 08:10:00|5268|5266|5277|5275|5277|5275|5268|5266|17610
1654676100000|2022-06-08 08:15:00|5278|5276|5275|5274|5279|5277|5272|5270|7698
1654676400000|2022-06-08 08:20:00|5274|5273|5283|5282|5283|5282|5272|5270|16191
1654676700000|2022-06-08 08:25:00|5284|5283|5280|5278|5284|5283|5277|5275|8857
1654677000000|2022-06-08 08:30:00|5279|5277|5280|5279|5280|5279|5277|5276|10605
1654677300000|2022-06-08 08:35:00|5281|5280|5284|5282|5284|5283|5279|5278|31692
1654677600000|2022-06-08 08:40:00|5283|5283|5277|5275|5284|5283|5275|5274|13260
1654677900000|2022-06-08 08:45:00|5278|5276|5280|5278|5283|5281|5277|5275|22767
1654678200000|2022-06-08 08:50:00|5279|5277|5280|5278|5281|5279|5275|5273|10596
1654678500000|2022-06-08 08:55:00|5279|5277|5285|5283|5285|5284|5278|5276|16180
1654678800000|2022-06-08 09:00:00|5284|5284|5278|5277|5285|5284|5277|5275|11674
1654679100000|2022-06-08 09:05:00|5277|5276|5264|5263|5277|5276|5264|5263|18225
1654679400000|2022-06-08 09:10:00|5263|5262|5270|5268|5271|5269|5257|5255|47898
1654679700000|2022-06-08 09:15:00|5271|5269|5273|5272|5274|5273|5266|5265|18808
1654680000000|2022-06-08 09:20:00|5274|5273|5274|5273|5277|5275|5272|5270|13402
1654680300000|2022-06-08 09:25:00|5275|5274|5266|5264|5279|5277|5265|5264|18431
1654680600000|2022-06-08 09:30:00|5265|5265|5266|5264|5269|5268|5265|5264|7192
1654680900000|2022-06-08 09:35:00|5265|5263|5264|5263|5266|5264|5261|5260|11992
1654681200000|2022-06-08 09:40:00|5263|5262|5267|5266|5270|5269|5263|5261|14497
1654681500000|2022-06-08 09:45:00|5268|5267|5269|5268|5270|5269|5266|5265|7998
1654681800000|2022-06-08 09:50:00|5270|5269|5270|5268|5274|5272|5269|5267|11021
1654682100000|2022-06-08 09:55:00|5269|5269|5272|5271|5275|5274|5268|5267|18107
1654682400000|2022-06-08 10:00:00|5273|5270|5272|5270|5273|5272|5267|5266|13202
1654682700000|2022-06-08 10:05:00|5271|5269|5272|5271|5274|5272|5266|5265|19128
1654683000000|2022-06-08 10:10:00|5273|5272|5270|5268|5275|5273|5269|5267|12433
1654683300000|2022-06-08 10:15:00|5269|5269|5270|5269|5272|5271|5268|5266|8129
1654683600000|2022-06-08 10:20:00|5271|5270|5271|5269|5273|5272|5267|5266|9969
1654683900000|2022-06-08 10:25:00|5270|5270|5270|5269|5272|5271|5268|5267|16192
1654684200000|2022-06-08 10:30:00|5269|5268|5270|5268|5280|5275|5267|5265|60758
1654684500000|2022-06-08 10:35:00|5271|5269|5274|5273|5277|5275|5270|5269|10356
1654684800000|2022-06-08 10:40:00|5275|5274|5277|5275|5278|5277|5273|5272|7494
1654685100000|2022-06-08 10:45:00|5276|5274|5267|5266|5276|5275|5266|5264|15884
1654685400000|2022-06-08 10:50:00|5268|5267|5269|5268|5270|5269|5263|5262|13673
1654685700000|2022-06-08 10:55:00|5270|5269|5269|5267|5273|5271|5268|5266|9939
1654686000000|2022-06-08 11:00:00|5270|5268|5269|5267|5270|5269|5263|5261|12152
1654686300000|2022-06-08 11:05:00|5270|5268|5273|5272|5275|5273|5267|5266|16751
1654686600000|2022-06-08 11:10:00|5274|5273|5285|5284|5287|5285|5274|5272|21789
1654686900000|2022-06-08 11:15:00|5284|5283|5286|5285|5290|5288|5284|5283|7360
1654687200000|2022-06-08 11:20:00|5287|5286|5287|5286|5289|5288|5287|5285|8457
1654687500000|2022-06-08 11:25:00|5288|5287|5287|5285|5288|5287|5284|5283|12306
1654687800000|2022-06-08 11:30:00|5286|5286|5284|5283|5287|5286|5283|5282|7177
1654688100000|2022-06-08 11:35:00|5283|5282|5286|5284|5287|5286|5282|5281|9044
1654688400000|2022-06-08 11:40:00|5285|5283|5283|5282|5286|5284|5279|5278|13723
1654688700000|2022-06-08 11:45:00|5282|5281|5279|5277|5283|5282|5278|5277|13852
1654689000000|2022-06-08 11:50:00|5278|5278|5280|5279|5282|5281|5277|5275|12512
1654689300000|2022-06-08 11:55:00|5279|5278|5280|5279|5282|5281|5279|5277|14242
1654689600000|2022-06-08 12:00:00|5281|5280|5282|5281|5283|5282|5278|5276|36894
1654689900000|2022-06-08 12:05:00|5281|5280|5280|5279|5283|5282|5280|5278|9463
1654690200000|2022-06-08 12:10:00|5279|5278|5279|5278|5281|5279|5277|5275|5302
1654690500000|2022-06-08 12:15:00|5278|5277|5283|5282|5284|5282|5277|5275|16884
1654690800000|2022-06-08 12:20:00|5282|5281|5283|5282|5285|5284|5282|5281|14033
1654691100000|2022-06-08 12:25:00|5282|5281|5290|5289|5291|5289|5282|5281|36933
1654691400000|2022-06-08 12:30:00|5289|5288|5282|5281|5289|5288|5279|5277|37624
1654691700000|2022-06-08 12:35:00|5281|5280|5286|5285|5286|5285|5281|5280|10416
1654692000000|2022-06-08 12:40:00|5287|5284|5289|5288|5290|5289|5284|5282|14918
1654692300000|2022-06-08 12:45:00|5290|5289|5289|5288|5292|5291|5288|5287|16297
1654692600000|2022-06-08 12:50:00|5288|5287|5277|5276|5288|5287|5277|5276|22158
1654692900000|2022-06-08 12:55:00|5276|5275|5283|5282|5285|5284|5276|5275|11982
1654693200000|2022-06-08 13:00:00|5282|5281|5278|5276|5284|5282|5277|5276|15288
1654693500000|2022-06-08 13:05:00|5277|5277|5276|5274|5279|5278|5276|5274|14571
1654693800000|2022-06-08 13:10:00|5275|5275|5276|5275|5279|5277|5274|5272|9423
1654694100000|2022-06-08 13:15:00|5275|5274|5271|5269|5276|5274|5268|5266|28699
1654694400000|2022-06-08 13:20:00|5272|5270|5274|5272|5274|5273|5269|5267|17723
1654694700000|2022-06-08 13:25:00|5273|5273|5270|5268|5274|5273|5267|5266|12384
1654695000000|2022-06-08 13:30:00|5269|5267|5261|5259|5270|5268|5256|5254|28186
1654695300000|2022-06-08 13:35:00|5260|5258|5273|5272|5274|5273|5260|5258|29796
1654695600000|2022-06-08 13:40:00|5274|5271|5274|5272|5275|5274|5269|5267|26321
1654695900000|2022-06-08 13:45:00|5273|5271|5289|5287|5290|5288|5271|5270|22697
1654696200000|2022-06-08 13:50:00|5288|5288|5293|5291|5294|5292|5285|5283|18554
1654696500000|2022-06-08 13:55:00|5294|5292|5292|5290|5295|5294|5289|5287|17639
1654696800000|2022-06-08 14:00:00|5291|5291|5285|5284|5292|5291|5282|5280|16967
1654697100000|2022-06-08 14:05:00|5284|5283|5276|5275|5285|5284|5276|5275|18791
1654697400000|2022-06-08 14:10:00|5275|5274|5260|5258|5276|5274|5260|5257|36267
1654697700000|2022-06-08 14:15:00|5259|5257|5267|5265|5267|5265|5254|5253|34508
1654698000000|2022-06-08 14:20:00|5268|5266|5268|5266|5271|5270|5264|5262|24692
1654698300000|2022-06-08 14:25:00|5267|5265|5265|5264|5269|5267|5264|5263|15114
1654698600000|2022-06-08 14:30:00|5264|5263|5266|5264|5268|5267|5262|5261|24305
1654698900000|2022-06-08 14:35:00|5267|5265|5262|5261|5268|5267|5262|5261|26360
1654699200000|2022-06-08 14:40:00|5263|5262|5259|5258|5268|5267|5256|5254|18262
1654699500000|2022-06-08 14:45:00|5260|5259|5264|5262|5265|5263|5260|5258|17501
1654699800000|2022-06-08 14:50:00|5265|5263|5261|5260|5265|5264|5260|5258|15862
1654700100000|2022-06-08 14:55:00|5260|5259|5260|5258|5263|5262|5258|5257|21605
1654700400000|2022-06-08 15:00:00|5261|5259|5262|5260|5264|5263|5256|5254|36327
1654700700000|2022-06-08 15:05:00|5263|5261|5264|5263|5266|5265|5262|5261|20610
1654701000000|2022-06-08 15:10:00|5265|5262|5266|5265|5267|5266|5264|5262|20516
1654701300000|2022-06-08 15:15:00|5265|5264|5264|5263|5267|5266|5263|5261|23246
1654701600000|2022-06-08 15:20:00|5263|5262|5260|5259|5266|5264|5259|5258|26177
1654701900000|2022-06-08 15:25:00|5259|5258|5257|5256|5262|5261|5256|5254|25242
1654758000000|2022-06-09 07:00:00|5261|5260|5240|5237|5261|5260|5219|5215|68736
1654758300000|2022-06-09 07:05:00|5239|5236|5230|5227|5239|5236|5228|5225|14524
1654758600000|2022-06-09 07:10:00|5231|5228|5223|5220|5233|5230|5220|5217|8619
1654758900000|2022-06-09 07:15:00|5222|5219|5225|5223|5229|5228|5218|5215|11240
1654759200000|2022-06-09 07:20:00|5224|5222|5232|5230|5233|5232|5224|5221|7196
1654759500000|2022-06-09 07:25:00|5231|5229|5232|5230|5233|5232|5227|5225|6415
1654759800000|2022-06-09 07:30:00|5231|5229|5217|5215|5231|5230|5210|5209|69790
1654760100000|2022-06-09 07:35:00|5216|5214|5219|5216|5222|5219|5214|5212|11153
1654760400000|2022-06-09 07:40:00|5220|5217|5225|5223|5227|5225|5217|5215|9398
1654760700000|2022-06-09 07:45:00|5226|5224|5230|5228|5233|5230|5220|5218|16488
1654761000000|2022-06-09 07:50:00|5231|5229|5229|5227|5233|5231|5228|5227|16861
1654761300000|2022-06-09 07:55:00|5228|5226|5228|5226|5229|5228|5225|5223|6366
1654761600000|2022-06-09 08:00:00|5227|5225|5225|5224|5229|5228|5222|5220|4420
1654761900000|2022-06-09 08:05:00|5224|5223|5220|5219|5225|5223|5214|5213|17341
1654762200000|2022-06-09 08:10:00|5221|5218|5217|5215|5222|5220|5214|5212|6989
1654762500000|2022-06-09 08:15:00|5218|5216|5221|5219|5226|5224|5218|5215|13290
1654762800000|2022-06-09 08:20:00|5222|5220|5227|5225|5228|5225|5218|5217|4159
1654763100000|2022-06-09 08:25:00|5226|5224|5231|5230|5231|5230|5224|5223|7249
1654763400000|2022-06-09 08:30:00|5230|5229|5243|5240|5244|5242|5230|5229|10374
1654763700000|2022-06-09 08:35:00|5242|5241|5252|5250|5256|5254|5242|5240|17402
1654764000000|2022-06-09 08:40:00|5253|5251|5256|5254|5257|5255|5252|5251|3252
1654764300000|2022-06-09 08:45:00|5257|5255|5268|5266|5269|5267|5256|5254|30140
1654764600000|2022-06-09 08:50:00|5269|5267|5263|5261|5269|5268|5262|5261|7991
1654764900000|2022-06-09 08:55:00|5262|5262|5270|5268|5270|5268|5262|5260|4891
1654765200000|2022-06-09 09:00:00|5269|5267|5274|5272|5277|5274|5267|5265|4711
1654765500000|2022-06-09 09:05:00|5273|5271|5277|5275|5278|5276|5268|5267|10547
1654765800000|2022-06-09 09:10:00|5278|5276|5270|5268|5280|5278|5270|5268|5659
1654766100000|2022-06-09 09:15:00|5271|5269|5271|5269|5273|5271|5267|5266|4930
1654766400000|2022-06-09 09:20:00|5270|5268|5270|5269|5275|5273|5268|5267|3962
1654766700000|2022-06-09 09:25:00|5269|5268|5268|5266|5270|5269|5265|5263|3933
1654767000000|2022-06-09 09:30:00|5269|5267|5273|5272|5274|5273|5266|5264|5323
1654767300000|2022-06-09 09:35:00|5274|5271|5270|5269|5274|5273|5267|5265|2042
1654767600000|2022-06-09 09:40:00|5269|5268|5267|5265|5270|5269|5266|5264|2443
1654767900000|2022-06-09 09:45:00|5266|5266|5266|5265|5269|5268|5266|5264|5128
1654768200000|2022-06-09 09:50:00|5265|5264|5260|5259|5270|5269|5260|5258|7590
1654768500000|2022-06-09 09:55:00|5259|5258|5255|5253|5259|5258|5247|5245|15676
1654768800000|2022-06-09 10:00:00|5256|5254|5255|5253|5256|5255|5252|5251|1411
1654769100000|2022-06-09 10:05:00|5254|5254|5253|5252|5258|5256|5253|5251|2087
1654769400000|2022-06-09 10:10:00|5254|5253|5253|5252|5255|5254|5248|5247|9314
1654769700000|2022-06-09 10:15:00|5252|5251|5257|5255|5258|5256|5251|5250|4656
1654770000000|2022-06-09 10:20:00|5256|5256|5262|5260|5265|5263|5256|5255|4948
1654770300000|2022-06-09 10:25:00|5261|5259|5272|5270|5272|5270|5259|5257|3504
1654770600000|2022-06-09 10:30:00|5271|5269|5268|5266|5274|5272|5266|5264|3787
1654770900000|2022-06-09 10:35:00|5267|5267|5266|5264|5269|5267|5265|5263|6309
1654771200000|2022-06-09 10:40:00|5267|5265|5267|5265|5267|5265|5262|5260|7093
1654771500000|2022-06-09 10:45:00|5266|5264|5264|5263|5267|5266|5261|5259|5451
1654771800000|2022-06-09 10:50:00|5263|5262|5269|5267|5270|5269|5263|5261|4030
1654772100000|2022-06-09 10:55:00|5268|5266|5263|5262|5269|5267|5262|5261|5478
1654772400000|2022-06-09 11:00:00|5266|5263|5269|5267|5269|5268|5263|5262|6903
1654772700000|2022-06-09 11:05:00|5270|5268|5265|5263|5270|5268|5260|5259|2989
1654773000000|2022-06-09 11:10:00|5264|5262|5268|5266|5269|5267|5263|5261|2269
1654773300000|2022-06-09 11:15:00|5267|5265|5262|5260|5267|5265|5262|5260|929
1654773600000|2022-06-09 11:20:00|5263|5261|5275|5273|5281|5280|5261|5259|20136
1654773900000|2022-06-09 11:25:00|5274|5272|5276|5274|5277|5275|5271|5269|2084
1654774200000|2022-06-09 11:30:00|5275|5273|5273|5271|5278|5276|5272|5270|2526
1654774500000|2022-06-09 11:35:00|5272|5270|5276|5275|5277|5275|5270|5268|2670
1654774800000|2022-06-09 11:40:00|5277|5276|5272|5269|5277|5276|5271|5269|5017
1654775100000|2022-06-09 11:45:00|5271|5270|5242|5240|5287|5283|5240|5238|105260
1654775400000|2022-06-09 11:50:00|5243|5241|5236|5235|5252|5249|5236|5235|25297
1654775700000|2022-06-09 11:55:00|5237|5234|5237|5235|5241|5239|5232|5230|12338
1654776000000|2022-06-09 12:00:00|5238|5236|5236|5234|5239|5237|5228|5226|13979
1654776300000|2022-06-09 12:05:00|5235|5233|5230|5229|5236|5233|5226|5224|13766
1654776600000|2022-06-09 12:10:00|5229|5228|5222|5220|5232|5231|5220|5217|11069
1654776900000|2022-06-09 12:15:00|5223|5221|5228|5226|5230|5228|5217|5215|15785
1654777200000|2022-06-09 12:20:00|5227|5225|5217|5215|5227|5226|5215|5213|12063
1654777500000|2022-06-09 12:25:00|5218|5216|5226|5223|5226|5224|5214|5212|10260
1654777800000|2022-06-09 12:30:00|5227|5224|5224|5222|5230|5228|5220|5218|18078
1654778100000|2022-06-09 12:35:00|5223|5221|5222|5220|5224|5222|5214|5212|12440
1654778400000|2022-06-09 12:40:00|5223|5221|5208|5207|5223|5221|5206|5204|22462
1654778700000|2022-06-09 12:45:00|5209|5208|5207|5205|5212|5211|5204|5202|14283
1654779000000|2022-06-09 12:50:00|5206|5204|5194|5192|5208|5206|5193|5191|54200
1654779300000|2022-06-09 12:55:00|5195|5193|5201|5199|5207|5205|5193|5190|30797
1654779600000|2022-06-09 13:00:00|5200|5198|5198|5196|5204|5202|5194|5193|15797
1654779900000|2022-06-09 13:05:00|5197|5197|5192|5190|5199|5197|5190|5188|22298
1654780200000|2022-06-09 13:10:00|5193|5191|5194|5192|5206|5205|5191|5189|14555
1654780500000|2022-06-09 13:15:00|5195|5193|5191|5190|5198|5196|5186|5184|22399
1654780800000|2022-06-09 13:20:00|5192|5191|5195|5193|5196|5194|5187|5186|9369
1654781100000|2022-06-09 13:25:00|5196|5194|5202|5200|5206|5204|5196|5193|11998
1654781400000|2022-06-09 13:30:00|5203|5201|5207|5205|5209|5207|5194|5192|12651
1654781700000|2022-06-09 13:35:00|5206|5204|5189|5187|5209|5207|5188|5186|18344
1654782000000|2022-06-09 13:40:00|5188|5186|5184|5182|5193|5191|5181|5179|27884
1654782300000|2022-06-09 13:45:00|5183|5183|5195|5193|5199|5197|5176|5174|20297
1654782600000|2022-06-09 13:50:00|5194|5194|5200|5199|5205|5203|5193|5191|24524
1654782900000|2022-06-09 13:55:00|5201|5198|5208|5206|5208|5207|5197|5196|7195
1654783200000|2022-06-09 14:00:00|5209|5207|5197|5195|5209|5207|5197|5195|15089
1654783500000|2022-06-09 14:05:00|5196|5194|5181|5180|5197|5195|5179|5178|29639
1654783800000|2022-06-09 14:10:00|5180|5179|5184|5183|5186|5184|5177|5176|19607
1654784100000|2022-06-09 14:15:00|5185|5182|5194|5192|5194|5192|5183|5181|18540
1654784400000|2022-06-09 14:20:00|5195|5193|5202|5200|5202|5200|5192|5191|11045
1654784700000|2022-06-09 14:25:00|5201|5199|5201|5199|5202|5201|5197|5195|7012
1654785000000|2022-06-09 14:30:00|5200|5200|5203|5201|5205|5203|5197|5196|15989
1654785300000|2022-06-09 14:35:00|5204|5202|5208|5206|5210|5209|5201|5199|16844
1654785600000|2022-06-09 14:40:00|5209|5207|5194|5192|5209|5207|5192|5191|10415
1654785900000|2022-06-09 14:45:00|5193|5191|5197|5196|5199|5198|5189|5188|14237
1654786200000|2022-06-09 14:50:00|5198|5197|5192|5190|5199|5197|5191|5190|18926
1654786500000|2022-06-09 14:55:00|5191|5189|5199|5197|5201|5200|5189|5188|11267
1654786800000|2022-06-09 15:00:00|5198|5196|5182|5181|5198|5196|5179|5178|36590
1654787100000|2022-06-09 15:05:00|5183|5182|5188|5186|5189|5187|5179|5177|18208
1654787400000|2022-06-09 15:10:00|5187|5185|5187|5186|5195|5193|5184|5183|17369
1654787700000|2022-06-09 15:15:00|5186|5185|5187|5185|5188|5186|5184|5183|38565
1654788000000|2022-06-09 15:20:00|5186|5184|5186|5184|5192|5190|5184|5183|40723
1654788300000|2022-06-09 15:25:00|5187|5185|5181|5179|5188|5187|5180|5179|44257
1654844400000|2022-06-10 07:00:00|5161|5153|5145|5141|5167|5160|5142|5140|41331
1654844700000|2022-06-10 07:05:00|5144|5140|5130|5127|5148|5145|5127|5126|24776
1654845000000|2022-06-10 07:10:00|5129|5126|5128|5127|5135|5133|5123|5121|43226
1654845300000|2022-06-10 07:15:00|5129|5128|5140|5138|5148|5145|5125|5124|40533
1654845600000|2022-06-10 07:20:00|5139|5137|5122|5120|5144|5141|5122|5120|29886
1654845900000|2022-06-10 07:25:00|5123|5121|5114|5113|5125|5123|5113|5111|28531
1654846200000|2022-06-10 07:30:00|5115|5114|5126|5123|5129|5126|5115|5113|26145
1654846500000|2022-06-10 07:35:00|5125|5124|5134|5132|5138|5136|5125|5124|18875
1654846800000|2022-06-10 07:40:00|5133|5131|5126|5124|5134|5132|5123|5121|10382
1654847100000|2022-06-10 07:45:00|5125|5125|5118|5116|5138|5136|5117|5115|16086
1654847400000|2022-06-10 07:50:00|5117|5115|5120|5119|5124|5122|5116|5115|20309
1654847700000|2022-06-10 07:55:00|5121|5120|5118|5116|5125|5123|5113|5112|25452
1654848000000|2022-06-10 08:00:00|5117|5115|5124|5122|5135|5133|5116|5115|24203
1654848300000|2022-06-10 08:05:00|5125|5123|5130|5128|5133|5132|5121|5119|19618
1654848600000|2022-06-10 08:10:00|5129|5127|5131|5129|5135|5134|5126|5124|13862
1654848900000|2022-06-10 08:15:00|5130|5128|5133|5131|5138|5136|5129|5127|3416
1654849200000|2022-06-10 08:20:00|5132|5130|5133|5131|5136|5135|5131|5129|15005
1654849500000|2022-06-10 08:25:00|5132|5130|5131|5129|5140|5139|5130|5127|20274
1654849800000|2022-06-10 08:30:00|5130|5128|5126|5125|5130|5128|5122|5120|39860
1654850100000|2022-06-10 08:35:00|5127|5126|5123|5121|5128|5127|5115|5114|66533
1654850400000|2022-06-10 08:40:00|5124|5122|5119|5117|5125|5124|5118|5116|32336
1654850700000|2022-06-10 08:45:00|5118|5116|5116|5114|5120|5118|5112|5110|17131
1654851000000|2022-06-10 08:50:00|5115|5113|5094|5092|5118|5117|5092|5090|41694
1654851300000|2022-06-10 08:55:00|5093|5091|5078|5077|5094|5092|5078|5077|9486
1654851600000|2022-06-10 09:00:00|5077|5076|5087|5085|5088|5086|5077|5076|17042
1654851900000|2022-06-10 09:05:00|5088|5086|5090|5088|5091|5089|5080|5078|22597
1654852200000|2022-06-10 09:10:00|5091|5089|5098|5096|5100|5097|5089|5087|20128
1654852500000|2022-06-10 09:15:00|5099|5097|5102|5100|5106|5104|5097|5096|10072
1654852800000|2022-06-10 09:20:00|5101|5099|5097|5095|5105|5103|5096|5094|6337
1654853100000|2022-06-10 09:25:00|5096|5094|5098|5096|5099|5098|5092|5090|9568
1654853400000|2022-06-10 09:30:00|5097|5095|5096|5095|5098|5095|5091|5090|9023
1654853700000|2022-06-10 09:35:00|5095|5094|5097|5095|5098|5097|5093|5091|5507
1654854000000|2022-06-10 09:40:00|5096|5094|5102|5100|5102|5100|5095|5094|7176
1654854300000|2022-06-10 09:45:00|5101|5099|5092|5091|5101|5100|5091|5090|10219
1654854600000|2022-06-10 09:50:00|5093|5092|5083|5082|5093|5092|5082|5080|37557
1654854900000|2022-06-10 09:55:00|5084|5083|5092|5090|5092|5090|5083|5082|26058
1654855200000|2022-06-10 10:00:00|5093|5091|5088|5086|5095|5093|5083|5081|12511
1654855500000|2022-06-10 10:05:00|5087|5085|5085|5083|5090|5088|5081|5080|3931
1654855800000|2022-06-10 10:10:00|5086|5084|5083|5082|5087|5085|5079|5078|8993
1654856100000|2022-06-10 10:15:00|5082|5081|5085|5084|5087|5085|5082|5081|1988
1654856400000|2022-06-10 10:20:00|5086|5083|5079|5077|5086|5084|5078|5076|8164
1654856700000|2022-06-10 10:25:00|5080|5078|5077|5075|5080|5078|5074|5073|16739
1654857000000|2022-06-10 10:30:00|5076|5074|5073|5072|5081|5079|5073|5072|2848
1654857300000|2022-06-10 10:35:00|5074|5073|5076|5074|5079|5077|5074|5072|9757
1654857600000|2022-06-10 10:40:00|5075|5073|5072|5071|5078|5076|5071|5070|12408
1654857900000|2022-06-10 10:45:00|5073|5072|5076|5074|5079|5077|5071|5070|3257
1654858200000|2022-06-10 10:50:00|5077|5075|5079|5078|5081|5079|5075|5073|4720
1654858500000|2022-06-10 10:55:00|5078|5077|5079|5077|5079|5077|5071|5070|13549
1654858800000|2022-06-10 11:00:00|5084|5078|5073|5072|5084|5081|5072|5071|33217
1654859100000|2022-06-10 11:05:00|5074|5073|5081|5079|5081|5080|5072|5071|6396
1654859400000|2022-06-10 11:10:00|5080|5080|5072|5070|5084|5082|5071|5070|5595
1654859700000|2022-06-10 11:15:00|5073|5071|5069|5067|5073|5071|5066|5065|8057
1654860000000|2022-06-10 11:20:00|5068|5066|5071|5069|5075|5073|5068|5066|1022
1654860300000|2022-06-10 11:25:00|5072|5070|5076|5074|5077|5075|5071|5069|2667
1654860600000|2022-06-10 11:30:00|5075|5073|5086|5084|5089|5087|5074|5072|8205
1654860900000|2022-06-10 11:35:00|5085|5083|5078|5076|5087|5085|5077|5075|10930
1654861200000|2022-06-10 11:40:00|5077|5075|5080|5078|5081|5079|5076|5074|3280
1654861500000|2022-06-10 11:45:00|5079|5079|5079|5077|5082|5081|5079|5077|1105
1654861800000|2022-06-10 11:50:00|5080|5078|5080|5079|5082|5080|5079|5077|555
1654862100000|2022-06-10 11:55:00|5079|5078|5086|5085|5087|5085|5078|5076|7563
1654862400000|2022-06-10 12:00:00|5087|5086|5086|5084|5097|5095|5085|5083|41701
1654862700000|2022-06-10 12:05:00|5087|5085|5088|5086|5090|5089|5086|5084|3038
1654863000000|2022-06-10 12:10:00|5089|5087|5089|5087|5089|5088|5084|5082|3912
1654863300000|2022-06-10 12:15:00|5088|5088|5088|5086|5091|5089|5086|5085|2271
1654863600000|2022-06-10 12:20:00|5087|5085|5085|5083|5089|5087|5082|5080|8892
1654863900000|2022-06-10 12:25:00|5084|5082|5086|5084|5090|5089|5084|5082|11145
1654864200000|2022-06-10 12:30:00|5085|5082|5046|5043|5085|5082|5046|5043|128336
1654864500000|2022-06-10 12:35:00|5047|5044|5046|5044|5055|5053|5040|5039|48569
1654864800000|2022-06-10 12:40:00|5047|5045|5042|5040|5056|5054|5041|5040|27887
1654865100000|2022-06-10 12:45:00|5041|5041|5043|5041|5053|5051|5041|5040|15835
1654865400000|2022-06-10 12:50:00|5042|5040|5046|5044|5047|5045|5039|5038|17302
1654865700000|2022-06-10 12:55:00|5047|5045|5037|5035|5047|5045|5036|5035|26005
1654866000000|2022-06-10 13:00:00|5036|5036|5053|5051|5057|5056|5036|5035|24664
1654866300000|2022-06-10 13:05:00|5052|5050|5040|5038|5055|5053|5039|5038|13575
1654866600000|2022-06-10 13:10:00|5039|5039|5035|5033|5043|5041|5031|5030|23534
1654866900000|2022-06-10 13:15:00|5034|5032|5031|5030|5037|5035|5027|5026|25217
1654867200000|2022-06-10 13:20:00|5032|5029|5032|5030|5035|5033|5027|5025|17772
1654867500000|2022-06-10 13:25:00|5031|5029|5036|5035|5036|5035|5029|5027|4891
1654867800000|2022-06-10 13:30:00|5035|5034|5024|5023|5037|5035|5021|5020|40940
1654868100000|2022-06-10 13:35:00|5023|5022|5022|5020|5027|5025|5018|5016|24965
1654868400000|2022-06-10 13:40:00|5021|5019|5028|5026|5030|5028|5018|5017|15389
1654868700000|2022-06-10 13:45:00|5027|5027|5018|5017|5029|5027|5016|5015|27113
1654869000000|2022-06-10 13:50:00|5017|5016|5016|5014|5022|5021|5012|5011|18547
1654869300000|2022-06-10 13:55:00|5015|5013|5015|5013|5018|5016|5011|5010|25222
1654869600000|2022-06-10 14:00:00|5014|5012|5004|5003|5014|5012|5001|5000|38120
1654869900000|2022-06-10 14:05:00|5003|5002|4991|4990|5007|5005|4988|4986.5|109462
1654870200000|2022-06-10 14:10:00|4991.5|4990.5|4976|4974|4993|4992|4971|4969.5|64330
1654870500000|2022-06-10 14:15:00|4975.5|4973.5|4968|4967|4978.5|4977|4966|4964.5|25777
1654870800000|2022-06-10 14:20:00|4968.5|4967.5|4970|4968.5|4973|4972|4966|4965|32259
1654871100000|2022-06-10 14:25:00|4969.5|4968|4970|4968|4984|4983.5|4968.5|4967|41329
1654871400000|2022-06-10 14:30:00|4970.5|4968.5|4977|4976|4981|4979.5|4968|4966.5|24098
1654871700000|2022-06-10 14:35:00|4977.5|4976.5|4995|4993.5|4996|4994.5|4976|4974.5|96127
1654872000000|2022-06-10 14:40:00|4994.5|4993|5005|5003|5006|5005|4993.5|4992.5|42368
1654872300000|2022-06-10 14:45:00|5004|5002|5007|5005|5008|5006|5001|5000|28107
1654872600000|2022-06-10 14:50:00|5006|5004|5002|5000|5009|5007|5001|5000|28717
1654872900000|2022-06-10 14:55:00|5001|5001|4985|4984.5|5004|5003|4984.5|4983.5|61221
1654873200000|2022-06-10 15:00:00|4984.5|4984|4982.5|4981.5|4989.5|4988.5|4982.5|4981|27747
1654873500000|2022-06-10 15:05:00|4982|4981|4973|4971.5|4982|4981|4973|4971.5|26706
1654873800000|2022-06-10 15:10:00|4972.5|4971|4974.5|4974|4977|4976|4969|4968|34504
1654874100000|2022-06-10 15:15:00|4974|4973.5|4980|4979|4981.5|4980|4974|4972.5|30518
1654874400000|2022-06-10 15:20:00|4980.5|4979.5|4975|4973.5|4984|4983|4974|4973|45767
1654874700000|2022-06-10 15:25:00|4975.5|4974|4965.5|4964.5|4975.5|4974.5|4965|4964|76762
1655103600000|2022-06-13 07:00:00|4912.5|4910|4952|4949.5|4953|4950.5|4909.5|4908.5|69000
1655103900000|2022-06-13 07:05:00|4951.5|4948.5|4945.5|4943.5|4957|4954.5|4937|4935|37704
1655104200000|2022-06-13 07:10:00|4946|4944|4919|4917.5|4947.5|4946|4918|4915.5|40273
1655104500000|2022-06-13 07:15:00|4919.5|4918|4919.5|4918|4933.5|4931.5|4917|4916|29829
1655104800000|2022-06-13 07:20:00|4919|4917.5|4913|4911|4924.5|4922.5|4903|4902|78327
1655105100000|2022-06-13 07:25:00|4912.5|4911.5|4903.5|4902|4915.5|4914|4896.5|4895|60376
1655105400000|2022-06-13 07:30:00|4903|4901.5|4891.5|4889.5|4903|4902.5|4885|4883.5|30809
1655105700000|2022-06-13 07:35:00|4891|4890|4896|4895|4905|4903.5|4891|4889.5|25620
1655106000000|2022-06-13 07:40:00|4896.5|4895.5|4894.5|4893|4903.5|4901.5|4894|4892.5|25724
1655106300000|2022-06-13 07:45:00|4894|4892.5|4912|4910.5|4912|4911|4893.5|4892|26719
1655106600000|2022-06-13 07:50:00|4912.5|4911|4910|4908.5|4920|4918.5|4908.5|4907|14527
1655106900000|2022-06-13 07:55:00|4909.5|4908|4920.5|4919|4925.5|4924|4904|4902.5|15812
1655107200000|2022-06-13 08:00:00|4920|4918.5|4902|4901|4921.5|4919.5|4901|4900|20661
1655107500000|2022-06-13 08:05:00|4902.5|4900.5|4910|4909|4912.5|4911|4902.5|4900.5|13755
1655107800000|2022-06-13 08:10:00|4910.5|4909.5|4906.5|4904.5|4919|4917|4904.5|4903|38389
1655108100000|2022-06-13 08:15:00|4906|4905|4892.5|4891|4907|4905.5|4892.5|4891|32324
1655108400000|2022-06-13 08:20:00|4892|4891.5|4885|4883.5|4896.5|4894.5|4884.5|4883|44763
1655108700000|2022-06-13 08:25:00|4884.5|4883|4885.5|4884|4892.5|4891.5|4881.5|4880|19394
1655109000000|2022-06-13 08:30:00|4885|4884.5|4903.5|4902|4904.5|4903|4880.5|4880|26548
1655109300000|2022-06-13 08:35:00|4904|4902.5|4898|4896.5|4904.5|4903|4890|4888.5|16362
1655109600000|2022-06-13 08:40:00|4897.5|4896|4912|4910.5|4914|4912|4897|4895.5|19700
1655109900000|2022-06-13 08:45:00|4911.5|4910|4913.5|4911.5|4924.5|4923.5|4907.5|4906|73442
1655110200000|2022-06-13 08:50:00|4913|4912|4908.5|4907|4920|4918.5|4903.5|4902.5|36881
1655110500000|2022-06-13 08:55:00|4908|4906.5|4902|4900.5|4913|4911.5|4900.5|4900|26893
1655110800000|2022-06-13 09:00:00|4901.5|4900|4922.5|4921|4923.5|4921.5|4898.5|4896.5|30213
1655111100000|2022-06-13 09:05:00|4923|4921.5|4939|4937.5|4939|4937.5|4920|4919|33593
1655111400000|2022-06-13 09:10:00|4938.5|4937|4928|4926.5|4939|4938|4923|4922|17261
1655111700000|2022-06-13 09:15:00|4927.5|4927|4932.5|4931|4940.5|4938.5|4927|4925.5|10930
1655112000000|2022-06-13 09:20:00|4933|4931.5|4935|4933.5|4947|4946|4931.5|4930.5|9874
1655112300000|2022-06-13 09:25:00|4935.5|4934|4930|4928.5|4939.5|4938|4928|4926.5|17082
1655112600000|2022-06-13 09:30:00|4929.5|4929|4937|4936|4937|4936|4928.5|4927|16626
1655112900000|2022-06-13 09:35:00|4937.5|4936.5|4939|4938|4947|4946|4928.5|4927|31696
1655113200000|2022-06-13 09:40:00|4939.5|4938.5|4933.5|4932|4944.5|4943|4925|4923.5|29934
1655113500000|2022-06-13 09:45:00|4933|4931.5|4942.5|4941.5|4945|4943|4931|4929.5|15807
1655113800000|2022-06-13 09:50:00|4942|4941|4935.5|4934.5|4945|4944|4935|4934|15879
1655114100000|2022-06-13 09:55:00|4936|4934|4936|4935|4940.5|4939|4931|4930|20457
1655114400000|2022-06-13 10:00:00|4936.5|4934.5|4932.5|4931|4941.5|4940.5|4931|4929.5|16763
1655114700000|2022-06-13 10:05:00|4933|4931.5|4940|4939|4940.5|4939|4928.5|4927|12110
1655115000000|2022-06-13 10:10:00|4941|4939.5|4931.5|4930.5|4941|4940|4931|4930|6745
1655115300000|2022-06-13 10:15:00|4931|4930|4922|4920.5|4932|4930|4918.5|4917|5667
1655115600000|2022-06-13 10:20:00|4921.5|4921|4921.5|4920|4927|4926|4920|4918.5|6697
1655115900000|2022-06-13 10:25:00|4921|4919.5|4923.5|4922|4926.5|4925|4917.5|4917|4530
1655116200000|2022-06-13 10:30:00|4923|4921.5|4923|4922|4928|4926.5|4916|4915|18979
1655116500000|2022-06-13 10:35:00|4922.5|4921.5|4920|4918.5|4928.5|4927|4919|4918|11062
1655116800000|2022-06-13 10:40:00|4919.5|4918|4923.5|4922|4924|4922.5|4916.5|4915|6121
1655117100000|2022-06-13 10:45:00|4923|4922.5|4916.5|4915|4924|4923|4913.5|4912|8049
1655117400000|2022-06-13 10:50:00|4917|4915.5|4919.5|4918|4921.5|4920|4912.5|4911.5|9641
1655117700000|2022-06-13 10:55:00|4919|4918.5|4924|4923|4924.5|4923|4912.5|4911.5|47317
1655118000000|2022-06-13 11:00:00|4929|4927|4948|4946.5|4950|4948.5|4923.5|4922|46784
1655118300000|2022-06-13 11:05:00|4947.5|4946|4941.5|4941|4950|4948.5|4940.5|4939.5|14086
1655118600000|2022-06-13 11:10:00|4941|4940.5|4952|4950.5|4954.5|4953|4939.5|4938.5|9126
1655118900000|2022-06-13 11:15:00|4951.5|4951|4941|4940|4954|4953|4941|4939.5|14581
1655119200000|2022-06-13 11:20:00|4941.5|4940.5|4939.5|4938.5|4944|4943|4938.5|4937.5|12902
1655119500000|2022-06-13 11:25:00|4940|4939|4944.5|4944|4947.5|4946.5|4938|4937|9049
1655119800000|2022-06-13 11:30:00|4945|4944.5|4946|4945|4950|4949.5|4943|4942|14446
1655120100000|2022-06-13 11:35:00|4946.5|4945.5|4948.5|4947.5|4955|4954|4945|4943.5|22035
1655120400000|2022-06-13 11:40:00|4948|4947|4942|4941|4948|4947|4941|4940|34116
1655120700000|2022-06-13 11:45:00|4941.5|4940.5|4940.5|4939|4942|4941|4938.5|4937.5|22942
1655121000000|2022-06-13 11:50:00|4941|4939.5|4948|4946.5|4948|4946.5|4938|4937.5|16554
1655121300000|2022-06-13 11:55:00|4947.5|4947|4944.5|4943|4948|4947|4940.5|4939.5|7630
1655121600000|2022-06-13 12:00:00|4944|4942.5|4947|4945.5|4951.5|4950|4943.5|4942.5|8529
1655121900000|2022-06-13 12:05:00|4947.5|4946|4952|4950.5|4953|4951.5|4942.5|4941|13000
1655122200000|2022-06-13 12:10:00|4951.5|4951|4954|4953|4956|4954.5|4949.5|4948.5|11843
1655122500000|2022-06-13 12:15:00|4953.5|4952.5|4963.5|4962|4965.5|4964.5|4952|4951|51420
1655122800000|2022-06-13 12:20:00|4964|4962.5|4956.5|4955.5|4966|4965|4954.5|4953|12051
1655123100000|2022-06-13 12:25:00|4957|4956.5|4950|4949|4958|4956.5|4947.5|4946|12814
1655123400000|2022-06-13 12:30:00|4949.5|4948.5|4945|4944.5|4952.5|4951.5|4944.5|4943.5|6168
1655123700000|2022-06-13 12:35:00|4945.5|4945|4943|4942|4946.5|4945.5|4939|4937.5|10208
1655124000000|2022-06-13 12:40:00|4942.5|4941.5|4936|4935|4946|4944.5|4933|4932|15761
1655124300000|2022-06-13 12:45:00|4935.5|4935.5|4937|4936|4940|4939|4932.5|4931.5|15719
1655124600000|2022-06-13 12:50:00|4936.5|4936.5|4939|4937.5|4941.5|4940.5|4936.5|4935.5|10408
1655124900000|2022-06-13 12:55:00|4938.5|4938|4942.5|4941.5|4947|4946|4937.5|4936.5|32428
1655125200000|2022-06-13 13:00:00|4942|4941|4940|4939|4947|4946|4939|4937.5|11258
1655125500000|2022-06-13 13:05:00|4940.5|4939.5|4942.5|4941|4944|4943.5|4939|4937.5|10888
1655125800000|2022-06-13 13:10:00|4943|4941.5|4950.5|4949.5|4952|4950.5|4942|4940.5|15148
1655126100000|2022-06-13 13:15:00|4951|4950|4950|4949|4959|4958.5|4950|4949|9298
1655126400000|2022-06-13 13:20:00|4950.5|4948.5|4945.5|4944|4951|4949.5|4943|4941.5|9374
1655126700000|2022-06-13 13:25:00|4945|4944.5|4943.5|4943|4948.5|4947.5|4943.5|4942.5|9197
1655127000000|2022-06-13 13:30:00|4943|4942.5|4976.5|4975.5|4980|4978.5|4943|4942.5|48457
1655127300000|2022-06-13 13:35:00|4976|4976|4959|4958|4980|4978.5|4958.5|4957|46281
1655127600000|2022-06-13 13:40:00|4959.5|4958.5|4959.5|4958.5|4966|4964.5|4953.5|4952.5|26433
1655127900000|2022-06-13 13:45:00|4960|4958|4952|4951|4966.5|4965.5|4949|4948.5|23846
1655128200000|2022-06-13 13:50:00|4952.5|4951.5|4951.5|4950.5|4955.5|4954.5|4948|4946.5|16130
1655128500000|2022-06-13 13:55:00|4952|4950|4954|4952.5|4957|4956|4950|4949.5|21874
1655128800000|2022-06-13 14:00:00|4953.5|4952|4950|4948.5|4959.5|4958.5|4946|4944.5|17793
1655129100000|2022-06-13 14:05:00|4949.5|4949|4947.5|4946|4960|4959|4946.5|4945|11956
1655129400000|2022-06-13 14:10:00|4947|4945.5|4931|4930|4947|4946|4931|4930|32276
1655129700000|2022-06-13 14:15:00|4930.5|4929.5|4919|4918|4931.5|4930|4916.5|4915|26048
1655130000000|2022-06-13 14:20:00|4918.5|4917.5|4899|4898|4921.5|4920.5|4899|4898|59202
1655130300000|2022-06-13 14:25:00|4899.5|4899|4897|4896|4904|4903|4891|4890|34071
1655130600000|2022-06-13 14:30:00|4897.5|4896.5|4893.5|4892.5|4902.5|4901.5|4883|4881|83219
1655130900000|2022-06-13 14:35:00|4893|4892|4889.5|4889|4899.5|4898.5|4889.5|4888.5|58282
1655131200000|2022-06-13 14:40:00|4889|4888.5|4893|4891.5|4897.5|4896.5|4888|4887|30086
1655131500000|2022-06-13 14:45:00|4892.5|4892|4888|4887|4893.5|4892.5|4886|4885|20353
1655131800000|2022-06-13 14:50:00|4888.5|4887.5|4889|4888|4892|4891|4885|4884|22826
1655132100000|2022-06-13 14:55:00|4888.5|4887.5|4888.5|4887.5|4892.5|4892|4887|4886|20659
1655132400000|2022-06-13 15:00:00|4888|4887|4884.5|4884|4889.5|4888.5|4881.5|4880.5|32046
1655132700000|2022-06-13 15:05:00|4885|4884.5|4897.5|4897|4898.5|4897.5|4882.5|4881.5|23564
1655133000000|2022-06-13 15:10:00|4897|4896.5|4901|4900|4904.5|4903.5|4893.5|4892|23596
1655133300000|2022-06-13 15:15:00|4901.5|4900.5|4913|4911.5|4914.5|4913.5|4901.5|4900.5|36462
1655133600000|2022-06-13 15:20:00|4912.5|4911|4925.5|4924.5|4925.5|4924.5|4911.5|4911|52307
1655133900000|2022-06-13 15:25:00|4926|4925|4913|4911.5|4928|4927|4908.5|4907.5|79022
1655190000000|2022-06-14 07:00:00|4947|4945|4948.5|4946|4962|4958.5|4941|4940|38462
1655190300000|2022-06-14 07:05:00|4949|4946.5|4936|4934|4962|4959.5|4934.5|4932|33070
1655190600000|2022-06-14 07:10:00|4935.5|4933.5|4954|4952|4957.5|4955|4934|4931.5|49772
1655190900000|2022-06-14 07:15:00|4953.5|4951.5|4966|4964|4968|4966.5|4952|4950|34131
1655191200000|2022-06-14 07:20:00|4966.5|4964.5|4956|4954|4967|4965|4947|4945|29053
1655191500000|2022-06-14 07:25:00|4955.5|4953.5|4951.5|4949.5|4960.5|4959|4941.5|4940|30858
1655191800000|2022-06-14 07:30:00|4951|4950|4959|4957|4962|4960.5|4944|4942.5|32675
1655192100000|2022-06-14 07:35:00|4958.5|4956.5|4954.5|4953|4959.5|4958|4949|4948|15859
1655192400000|2022-06-14 07:40:00|4955|4953.5|4973|4971.5|4975.5|4973.5|4954.5|4953|20894
1655192700000|2022-06-14 07:45:00|4973.5|4972|4982|4980.5|4985|4983.5|4971.5|4970|18961
1655193000000|2022-06-14 07:50:00|4981.5|4981|4977.5|4975.5|4986.5|4985|4977.5|4975.5|12771
1655193300000|2022-06-14 07:55:00|4978|4976|4971|4970|4978.5|4977|4966|4964|11916
1655193600000|2022-06-14 08:00:00|4970.5|4969.5|4972.5|4971|4979.5|4977.5|4964|4962.5|18861
1655193900000|2022-06-14 08:05:00|4972|4970.5|4960|4958.5|4972|4971|4959|4957.5|22457
1655194200000|2022-06-14 08:10:00|4959.5|4958|4968|4966.5|4972.5|4971|4959|4957.5|18023
1655194500000|2022-06-14 08:15:00|4968.5|4966|4957.5|4956.5|4971|4969.5|4957.5|4956.5|17105
1655194800000|2022-06-14 08:20:00|4957|4956|4952|4950.5|4960.5|4959|4947.5|4945.5|53175
1655195100000|2022-06-14 08:25:00|4951.5|4950|4960.5|4959|4962|4960|4949.5|4948|19499
1655195400000|2022-06-14 08:30:00|4960|4958.5|4959|4957.5|4960|4959.5|4942.5|4941.5|24738
1655195700000|2022-06-14 08:35:00|4959.5|4958|4951|4949.5|4961.5|4960.5|4950|4948.5|19426
1655196000000|2022-06-14 08:40:00|4951.5|4949|4943|4941.5|4951.5|4950|4941|4940|6357
1655196300000|2022-06-14 08:45:00|4943.5|4942|4940|4939|4945.5|4944.5|4937.5|4936|21440
1655196600000|2022-06-14 08:50:00|4939.5|4938.5|4930|4929.5|4941|4940|4929|4928|13232
1655196900000|2022-06-14 08:55:00|4930.5|4928.5|4921.5|4920|4932.5|4931|4917.5|4916.5|36799
1655197200000|2022-06-14 09:00:00|4921|4919.5|4920|4918.5|4929|4927.5|4916.5|4915.5|16869
1655197500000|2022-06-14 09:05:00|4919.5|4918|4917.5|4916|4922.5|4921|4915|4913.5|13820
1655197800000|2022-06-14 09:10:00|4917|4915.5|4913|4911.5|4918|4917|4907|4905.5|58996
1655198100000|2022-06-14 09:15:00|4912.5|4912|4919|4917.5|4921|4919.5|4911|4910|11607
1655198400000|2022-06-14 09:20:00|4918.5|4917|4922|4920.5|4924.5|4923|4913|4911.5|19012
1655198700000|2022-06-14 09:25:00|4921.5|4921|4913.5|4912|4922.5|4921|4910|4909|22932
1655199000000|2022-06-14 09:30:00|4914|4912.5|4902|4900.5|4919|4917.5|4901|4900|26214
1655199300000|2022-06-14 09:35:00|4902.5|4901|4910|4908.5|4914.5|4913|4902|4901|20878
1655199600000|2022-06-14 09:40:00|4910.5|4909|4908|4906.5|4914.5|4913|4906|4905|16414
1655199900000|2022-06-14 09:45:00|4907.5|4906|4908.5|4907.5|4910.5|4909|4903|4901.5|16059
1655200200000|2022-06-14 09:50:00|4909|4908|4910|4909|4915|4914|4907.5|4906.5|21647
1655200500000|2022-06-14 09:55:00|4909.5|4908.5|4904.5|4903|4909.5|4908.5|4902|4900.5|27403
1655200800000|2022-06-14 10:00:00|4904|4902.5|4889.5|4888|4907.5|4906.5|4888.5|4888|59917
1655201100000|2022-06-14 10:05:00|4889|4888.5|4895.5|4894|4902|4900.5|4889|4888|20034
1655201400000|2022-06-14 10:10:00|4896|4894.5|4882.5|4881|4897|4896|4881.5|4881|26890
1655201700000|2022-06-14 10:15:00|4883|4881.5|4881.5|4880.5|4885.5|4884.5|4879.5|4878|20423
1655202000000|2022-06-14 10:20:00|4882|4881|4879.5|4878.5|4884.5|4883.5|4874|4873|18594
1655202300000|2022-06-14 10:25:00|4880|4878|4872.5|4871.5|4881|4879.5|4870|4869.5|39313
1655202600000|2022-06-14 10:30:00|4872|4871|4895|4894|4896|4894.5|4872|4871|49783
1655202900000|2022-06-14 10:35:00|4894.5|4893.5|4892.5|4891.5|4901|4900.5|4889|4887.5|43396
1655203200000|2022-06-14 10:40:00|4893|4892|4892|4891|4894.5|4893|4886.5|4885.5|9349
1655203500000|2022-06-14 10:45:00|4893|4890.5|4893.5|4892|4899|4898|4890.5|4889.5|44329
1655203800000|2022-06-14 10:50:00|4894|4892.5|4899.5|4898.5|4900|4898.5|4891.5|4890.5|8236
1655204100000|2022-06-14 10:55:00|4899|4898|4869|4867|4899.5|4898.5|4865|4863|176795
1655204400000|2022-06-14 11:00:00|4869.5|4867.5|4863.5|4861.5|4869.5|4867.5|4852.5|4851|18676
1655204700000|2022-06-14 11:05:00|4863|4861|4852.5|4850.5|4865.5|4865|4851.5|4850|25189
1655205000000|2022-06-14 11:10:00|4852|4851|4877.5|4876.5|4885.5|4883.5|4852|4850.5|59879
1655205300000|2022-06-14 11:15:00|4878|4876|4882.5|4881|4883.5|4882|4870|4869.5|32887
1655205600000|2022-06-14 11:20:00|4883|4881.5|4882|4880.5|4893|4892|4881.5|4875.5|47930
1655205900000|2022-06-14 11:25:00|4881.5|4881|4872.5|4871|4883.5|4882|4870|4869.5|36094
1655206200000|2022-06-14 11:30:00|4872|4870.5|4876.5|4875|4884|4882.5|4870.5|4869.5|17440
1655206500000|2022-06-14 11:35:00|4877|4875.5|4872|4870.5|4877.5|4876|4868|4867|20613
1655206800000|2022-06-14 11:40:00|4872.5|4871|4871.5|4870|4875|4873.5|4868.5|4867.5|5904
1655207100000|2022-06-14 11:45:00|4872|4870.5|4870|4869|4873|4872|4864.5|4863.5|30674
1655207400000|2022-06-14 11:50:00|4870.5|4869.5|4878|4876.5|4882.5|4881|4870.5|4869.5|8022
1655207700000|2022-06-14 11:55:00|4877.5|4877|4877|4875.5|4884|4883|4876|4875|7240
1655208000000|2022-06-14 12:00:00|4876.5|4876|4890.5|4889|4894|4893.5|4873|4872|17163
1655208300000|2022-06-14 12:05:00|4891|4889.5|4894|4893|4899|4898|4889.5|4888.5|15870
1655208600000|2022-06-14 12:10:00|4894.5|4893.5|4897|4895.5|4898|4897|4888.5|4888|6956
1655208900000|2022-06-14 12:15:00|4896.5|4896|4897.5|4896|4904|4902.5|4896.5|4895|6178
1655209200000|2022-06-14 12:20:00|4898|4896.5|4902.5|4901|4904|4903|4897|4895.5|6677
1655209500000|2022-06-14 12:25:00|4902|4900.5|4902|4900.5|4906.5|4905|4898.5|4897|18762
1655209800000|2022-06-14 12:30:00|4902.5|4900|4914.5|4913|4917|4915.5|4902.5|4900|25051
1655210100000|2022-06-14 12:35:00|4914|4912.5|4908|4906.5|4914|4912.5|4904.5|4903|15554
1655210400000|2022-06-14 12:40:00|4908.5|4907|4915.5|4914|4917|4916.5|4907|4905.5|19405
1655210700000|2022-06-14 12:45:00|4915|4913.5|4907.5|4906|4915|4913.5|4902.5|4901|26937
1655211000000|2022-06-14 12:50:00|4907|4905.5|4918|4916.5|4920|4918.5|4906.5|4905|10288
1655211300000|2022-06-14 12:55:00|4917.5|4916|4914.5|4913|4921|4919.5|4913.5|4912.5|6907
1655211600000|2022-06-14 13:00:00|4914|4912.5|4923|4921.5|4923.5|4922|4912|4911|6361
1655211900000|2022-06-14 13:05:00|4922.5|4921|4913|4911.5|4922.5|4921|4911|4910|13539
1655212200000|2022-06-14 13:10:00|4912.5|4911|4911|4910|4914|4913|4908.5|4907.5|19075
1655212500000|2022-06-14 13:15:00|4910.5|4909|4924.5|4923|4926|4924.5|4909.5|4908.5|34279
1655212800000|2022-06-14 13:20:00|4924|4922.5|4926.5|4925|4931|4930.5|4921.5|4920.5|61932
1655213100000|2022-06-14 13:25:00|4926|4924.5|4919|4917.5|4927|4926|4918.5|4917.5|24850
1655213400000|2022-06-14 13:30:00|4918.5|4918|4902.5|4901|4924|4923|4901|4900|63024
1655213700000|2022-06-14 13:35:00|4903|4901.5|4893|4891.5|4903.5|4902.5|4892|4891.5|20287
1655214000000|2022-06-14 13:40:00|4892.5|4891|4878.5|4877.5|4893.5|4892.5|4877|4875.5|20636
1655214300000|2022-06-14 13:45:00|4879|4878|4890.5|4889.5|4894.5|4893.5|4877|4875.5|37788
1655214600000|2022-06-14 13:50:00|4891|4890|4909|4907.5|4909|4907.5|4880.5|4879.5|26239
1655214900000|2022-06-14 13:55:00|4908.5|4907|4906.5|4905.5|4912|4911|4903.5|4902|54493
1655215200000|2022-06-14 14:00:00|4906|4905|4906.5|4905.5|4916|4914.5|4903|4902|46121
1655215500000|2022-06-14 14:05:00|4906|4905|4897|4896|4908|4906.5|4896|4894.5|34004
1655215800000|2022-06-14 14:10:00|4896.5|4895.5|4889|4887.5|4898|4897|4888|4886.5|26739
1655216100000|2022-06-14 14:15:00|4888.5|4887|4879|4877.5|4889|4888|4879|4877.5|36517
1655216400000|2022-06-14 14:20:00|4878.5|4877|4868|4867|4879.5|4877.5|4867.5|4866|29916
1655216700000|2022-06-14 14:25:00|4868.5|4866.5|4864.5|4864|4873.5|4872.5|4863.5|4862.5|25153
1655217000000|2022-06-14 14:30:00|4864|4863.5|4875|4873.5|4876.5|4875.5|4861|4860|34788
1655217300000|2022-06-14 14:35:00|4874.5|4874|4866.5|4865|4876|4874.5|4864.5|4863|27827
1655217600000|2022-06-14 14:40:00|4866|4864.5|4859|4857.5|4866.5|4865.5|4853.5|4852|34737
1655217900000|2022-06-14 14:45:00|4859.5|4858|4862.5|4861.5|4865.5|4865|4857.5|4856.5|23923
1655218200000|2022-06-14 14:50:00|4863|4862|4870|4868.5|4876|4875|4861.5|4860|24218
1655218500000|2022-06-14 14:55:00|4869.5|4868|4866.5|4865.5|4874.5|4873.5|4866|4864.5|22023
1655218800000|2022-06-14 15:00:00|4866|4865|4866.5|4865.5|4872.5|4871.5|4863.5|4862.5|26333
1655219100000|2022-06-14 15:05:00|4866|4865|4847.5|4846.5|4866|4865|4847|4846|47010
1655219400000|2022-06-14 15:10:00|4847|4846|4841|4840|4849.5|4848.5|4838|4837|62773
1655219700000|2022-06-14 15:15:00|4840.5|4839.5|4846.5|4845.5|4847.5|4846.5|4836|4835|47371
1655220000000|2022-06-14 15:20:00|4846|4845|4844|4842.5|4847.5|4846|4833.5|4832|35797
1655220300000|2022-06-14 15:25:00|4843.5|4843|4835|4833.5|4846.5|4845|4835|4833.5|77042
1655276400000|2022-06-15 07:00:00|4894.5|4892.5|4884.5|4882|4908|4906|4883|4880|85591
1655276700000|2022-06-15 07:05:00|4885|4882.5|4899.5|4897|4904.5|4902.5|4885|4882.5|25901
1655277000000|2022-06-15 07:10:00|4899|4897.5|4904.5|4903|4911.5|4909.5|4894|4892|31632
1655277300000|2022-06-15 07:15:00|4905|4903.5|4897|4895|4912.5|4911.5|4891.5|4890|17970
1655277600000|2022-06-15 07:20:00|4896.5|4894.5|4885|4883.5|4896.5|4894.5|4883|4881.5|28601
1655277900000|2022-06-15 07:25:00|4884.5|4883|4894|4893|4894|4893|4881|4880|11641
1655278200000|2022-06-15 07:30:00|4894.5|4893.5|4912|4911|4912|4911|4893.5|4892.5|26680
1655278500000|2022-06-15 07:35:00|4912.5|4911.5|4921|4920|4923.5|4921.5|4911.5|4910|20473
1655278800000|2022-06-15 07:40:00|4920.5|4919.5|4920.5|4919|4925.5|4924|4910.5|4908.5|39454
1655279100000|2022-06-15 07:45:00|4921|4919.5|4896.5|4894.5|4922|4920.5|4893.5|4891.5|68152
1655279400000|2022-06-15 07:50:00|4896|4894|4903|4901|4911|4909.5|4895.5|4894|28374
1655279700000|2022-06-15 07:55:00|4903.5|4901.5|4899.5|4897.5|4906|4904|4896|4894.5|12739
1655280000000|2022-06-15 08:00:00|4899|4897|4904|4902.5|4905.5|4904|4894.5|4893|22055
1655280300000|2022-06-15 08:05:00|4904.5|4903|4922|4920|4926|4925|4904|4902.5|49942
1655280600000|2022-06-15 08:10:00|4922.5|4920.5|4937|4936|4938|4936.5|4921.5|4919.5|21222
1655280900000|2022-06-15 08:15:00|4936.5|4935.5|4940|4939|4941.5|4940.5|4932.5|4931|36017
1655281200000|2022-06-15 08:20:00|4940.5|4938.5|4942.5|4942|4944|4943|4938|4936.5|30903
1655281500000|2022-06-15 08:25:00|4942|4941.5|4962.5|4961.5|4968|4966.5|4939.5|4938|52737
1655281800000|2022-06-15 08:30:00|4963|4961|4961.5|4960.5|4973.5|4972|4957|4955|23295
1655282100000|2022-06-15 08:35:00|4962|4961|4969.5|4967.5|4970|4968|4955.5|4954.5|14834
1655282400000|2022-06-15 08:40:00|4969|4968|4963.5|4962|4972|4970.5|4959|4957.5|26649
1655282700000|2022-06-15 08:45:00|4963|4961.5|4952.5|4951|4966|4964.5|4950|4948.5|13995
1655283000000|2022-06-15 08:50:00|4952|4950.5|4952|4951|4956|4954|4946.5|4944.5|36280
1655283300000|2022-06-15 08:55:00|4951|4950.5|4959.5|4958.5|4960|4959.5|4949|4947.5|5817
1655283600000|2022-06-15 09:00:00|4960|4958|4945.5|4944|4960|4958|4944.5|4943|23096
1655283900000|2022-06-15 09:05:00|4945|4943.5|4947.5|4946|4951|4949.5|4937.5|4936.5|24209
1655284200000|2022-06-15 09:10:00|4947|4945.5|4946.5|4945|4950|4949|4939|4937.5|21369
1655284500000|2022-06-15 09:15:00|4946|4944.5|4949.5|4948|4954|4952.5|4943.5|4941.5|7422
1655284800000|2022-06-15 09:20:00|4949|4947.5|4951|4950|4954.5|4953|4947|4945.5|20637
1655285100000|2022-06-15 09:25:00|4951.5|4950.5|4964.5|4963|4965.5|4964.5|4949.5|4948.5|25350
1655285400000|2022-06-15 09:30:00|4965|4963.5|4970.5|4969|4973|4971.5|4964|4963.5|12158
1655285700000|2022-06-15 09:35:00|4970|4968.5|4964|4962.5|4971.5|4970|4961|4959.5|9092
1655286000000|2022-06-15 09:40:00|4963.5|4962|4972|4970.5|4979|4978|4963.5|4962|21761
1655286300000|2022-06-15 09:45:00|4972.5|4971|4962.5|4961|4975.5|4974|4959.5|4958|9322
1655286600000|2022-06-15 09:50:00|4962|4960.5|4953.5|4952|4966.5|4965|4952.5|4951|7597
1655286900000|2022-06-15 09:55:00|4954|4952.5|4956.5|4955.5|4957|4956|4949.5|4948|11458
1655287200000|2022-06-15 10:00:00|4956|4955|4947.5|4946.5|4958.5|4957|4945.5|4944|9564
1655287500000|2022-06-15 10:05:00|4947|4946|4949|4947.5|4950|4949|4940.5|4939|13470
1655287800000|2022-06-15 10:10:00|4948.5|4947|4957|4955.5|4957.5|4956.5|4948.5|4947|6900
1655288100000|2022-06-15 10:15:00|4956.5|4956|4959|4958.5|4961.5|4960.5|4953.5|4952|9370
1655288400000|2022-06-15 10:20:00|4959.5|4958|4959|4958.5|4962.5|4961|4953|4952|13045
1655288700000|2022-06-15 10:25:00|4959.5|4959|4956|4954.5|4960|4959|4952.5|4951|6102
1655289000000|2022-06-15 10:30:00|4955.5|4954|4955.5|4954.5|4961.5|4960.5|4955|4953.5|4441
1655289300000|2022-06-15 10:35:00|4955|4954|4964|4963.5|4966|4964.5|4954|4953|8446
1655289600000|2022-06-15 10:40:00|4964.5|4964|4964.5|4963|4968|4966.5|4962|4960.5|3848
1655289900000|2022-06-15 10:45:00|4964|4962.5|4975|4973.5|4977|4975.5|4961|4959.5|25377
1655290200000|2022-06-15 10:50:00|4974.5|4973|4974|4973|4981.5|4980|4973|4971.5|19417
1655290500000|2022-06-15 10:55:00|4973.5|4972.5|4980|4978.5|4983|4981.5|4973.5|4972|10472
1655290800000|2022-06-15 11:00:00|4978.5|4976.5|4973|4971.5|4978.5|4976.5|4973|4971.5|21179
1655291100000|2022-06-15 11:05:00|4972.5|4971|4970.5|4969.5|4975|4973.5|4967|4965.5|8114
1655291400000|2022-06-15 11:10:00|4970|4969|4976|4974.5|4978.5|4977.5|4969|4968.5|5106
1655291700000|2022-06-15 11:15:00|4976.5|4975|4974.5|4973|4980|4979.5|4974|4972.5|32843
1655292000000|2022-06-15 11:20:00|4975|4973.5|4974|4973|4977.5|4976.5|4972.5|4971|14009
1655292300000|2022-06-15 11:25:00|4973.5|4973.5|4979|4977.5|4979|4978|4969.5|4968.5|11833
1655292600000|2022-06-15 11:30:00|4978.5|4978|4986.5|4985|4986.5|4985|4978.5|4977|6740
1655292900000|2022-06-15 11:35:00|4986|4984.5|4975.5|4974.5|4986.5|4986|4975|4974|21085
1655293200000|2022-06-15 11:40:00|4975|4974|4976|4975|4982|4981|4973|4972.5|45013
1655293500000|2022-06-15 11:45:00|4975.5|4975.5|4977|4975.5|4978|4976.5|4971|4970|17774
1655293800000|2022-06-15 11:50:00|4976.5|4975|4981.5|4980.5|4987|4986|4973.5|4972.5|25320
1655294100000|2022-06-15 11:55:00|4981|4981|4981.5|4980.5|4984.5|4983|4975.5|4974|21013
1655294400000|2022-06-15 12:00:00|4981|4980|4968.5|4967|4981|4980|4966.5|4965|5554
1655294700000|2022-06-15 12:05:00|4969|4967.5|4968.5|4967|4972.5|4971.5|4967|4965.5|3244
1655295000000|2022-06-15 12:10:00|4969|4967.5|4944.5|4943|4982|4981.5|4937|4935|80007
1655295300000|2022-06-15 12:15:00|4945|4943.5|4944.5|4942.5|4951|4949|4938.5|4937|15490
1655295600000|2022-06-15 12:20:00|4944|4941.5|4943|4942|4950.5|4949.5|4940.5|4939|14418
1655295900000|2022-06-15 12:25:00|4942.5|4941.5|4940|4938|4945.5|4944|4937.5|4937|10275
1655296200000|2022-06-15 12:30:00|4939.5|4937.5|4955|4953.5|4956.5|4954.5|4937.5|4937|23011
1655296500000|2022-06-15 12:35:00|4954|4953|4956|4955|4959|4958|4951.5|4950.5|25091
1655296800000|2022-06-15 12:40:00|4955.5|4955.5|4967|4966|4967|4966.5|4955.5|4955.5|10586
1655297100000|2022-06-15 12:45:00|4966.5|4966.5|4974|4973|4975|4973.5|4965|4964|18864
1655297400000|2022-06-15 12:50:00|4974.5|4973.5|4974|4973|4981.5|4980.5|4974|4973|22465
1655297700000|2022-06-15 12:55:00|4973.5|4972.5|4981|4980|4981|4980.5|4972.5|4971.5|13720
1655298000000|2022-06-15 13:00:00|4981.5|4980.5|4977|4975.5|4987|4985.5|4974.5|4973.5|23526
1655298300000|2022-06-15 13:05:00|4976.5|4975|4968|4967|4977|4976|4967.5|4966.5|11968
1655298600000|2022-06-15 13:10:00|4967.5|4966.5|4964.5|4963.5|4971.5|4970|4953|4952.5|113907
1655298900000|2022-06-15 13:15:00|4964|4963|4958.5|4957|4964.5|4963|4946|4944.5|70394
1655299200000|2022-06-15 13:20:00|4958|4956.5|4946.5|4945|4960|4958.5|4941|4939.5|21815
1655299500000|2022-06-15 13:25:00|4946|4944.5|4948.5|4947|4950|4948|4943|4941.5|11595
1655299800000|2022-06-15 13:30:00|4949|4947.5|4948|4946.5|4958.5|4957|4944.5|4943.5|19030
1655300100000|2022-06-15 13:35:00|4948.5|4947|4946.5|4945.5|4952.5|4951|4940.5|4939.5|24583
1655300400000|2022-06-15 13:40:00|4947|4946|4956.5|4955.5|4962|4961|4947|4946|23391
1655300700000|2022-06-15 13:45:00|4956|4955|4958.5|4957.5|4961.5|4960.5|4954|4953|12528
1655301000000|2022-06-15 13:50:00|4959|4958|4960.5|4959.5|4966|4965|4958|4957|11953
1655301300000|2022-06-15 13:55:00|4960|4959|4968.5|4967|4973|4971.5|4959.5|4958.5|14524
1655301600000|2022-06-15 14:00:00|4968|4966.5|4968.5|4967.5|4972|4970.5|4962|4960.5|13316
1655301900000|2022-06-15 14:05:00|4968|4967|4963.5|4963|4972.5|4971|4963.5|4962.5|6109
1655302200000|2022-06-15 14:10:00|4964|4962.5|4962.5|4961|4968.5|4967.5|4961|4960|17941
1655302500000|2022-06-15 14:15:00|4962|4960.5|4967|4966|4972|4971|4958.5|4957.5|50781
1655302800000|2022-06-15 14:20:00|4966.5|4966.5|4958.5|4957.5|4967.5|4966.5|4957.5|4956.5|30821
1655303100000|2022-06-15 14:25:00|4959|4958|4956.5|4955.5|4959|4958|4951|4950|20923
1655303400000|2022-06-15 14:30:00|4957|4956|4952|4951|4960.5|4959.5|4947|4946|12011
1655303700000|2022-06-15 14:35:00|4951.5|4951.5|4941.5|4940.5|4956|4955|4940|4939|19940
1655304000000|2022-06-15 14:40:00|4941|4941|4938|4937|4942|4941.5|4936|4935|21394
1655304300000|2022-06-15 14:45:00|4937.5|4937.5|4934.5|4933|4942|4940.5|4934|4933|24799
1655304600000|2022-06-15 14:50:00|4934|4932.5|4926|4925.5|4936|4935|4926|4925|36002
1655304900000|2022-06-15 14:55:00|4925.5|4925|4931.5|4930.5|4933.5|4932.5|4925|4924|23889
1655305200000|2022-06-15 15:00:00|4931|4930|4939|4938|4942|4941|4931|4929.5|25647
1655305500000|2022-06-15 15:05:00|4938.5|4937.5|4931|4930.5|4940.5|4939.5|4929.5|4928.5|31678
1655305800000|2022-06-15 15:10:00|4931.5|4930|4916|4915|4931.5|4930|4914.5|4914|36244
1655306100000|2022-06-15 15:15:00|4915.5|4914.5|4909.5|4908.5|4916|4915|4908|4907|23630
1655306400000|2022-06-15 15:20:00|4910|4909|4898|4897|4910.5|4909.5|4895|4894.5|75410
1655306700000|2022-06-15 15:25:00|4898.5|4897.5|4907|4906|4909.5|4909|4890|4889.5|115125
1655362800000|2022-06-16 07:00:00|4843|4842|4837|4835.5|4878.5|4843|4828.5|4826.5|97238
1655363100000|2022-06-16 07:05:00|4836.5|4835|4831|4829.5|4837|4836|4823|4822|34667
1655363400000|2022-06-16 07:10:00|4831.5|4830|4795|4793|4834|4832|4793|4791|180854
1655363700000|2022-06-16 07:15:00|4794.5|4793.5|4770.5|4769|4798.5|4796.5|4767|4766|56268
1655364000000|2022-06-16 07:20:00|4770|4769.5|4737.5|4736|4770.5|4769.5|4736|4735|72169
1655364300000|2022-06-16 07:25:00|4737|4735.5|4728.5|4726.5|4742|4740|4723.5|4721.5|79619
1655364600000|2022-06-16 07:30:00|4728|4727|4702|4701|4731|4730|4702|4701|150812
1655364900000|2022-06-16 07:35:00|4709.5|4707|4695|4693|4709.5|4707|4688|4686|123996
1655365200000|2022-06-16 07:40:00|4694.5|4693.5|4695|4693.5|4700|4698.5|4677.5|4676.5|75746
1655365500000|2022-06-16 07:45:00|4694.5|4692.5|4681|4679.5|4698.5|4697|4676|4675|61071
1655365800000|2022-06-16 07:50:00|4680.5|4679|4671|4669.5|4680.5|4679|4662.5|4661|59886
1655366100000|2022-06-16 07:55:00|4671.5|4670|4661|4660|4678|4677|4661|4660|65903
1655366400000|2022-06-16 08:00:00|4660.5|4659.5|4693|4691.5|4693.5|4692.5|4656|4655|110745
1655366700000|2022-06-16 08:05:00|4692.5|4691|4677|4676|4693|4692.5|4677|4676|110848
1655367000000|2022-06-16 08:10:00|4677.5|4675.5|4671.5|4670.5|4677.5|4676|4666|4665|111333
1655367300000|2022-06-16 08:15:00|4672|4671|4673|4671.5|4683|4681.5|4671.5|4669.5|25521
1655367600000|2022-06-16 08:20:00|4672.5|4672|4680|4679|4682.5|4681.5|4667|4666.5|56070
1655367900000|2022-06-16 08:25:00|4679.5|4679.5|4675|4673.5|4681|4680|4671.5|4670|77194
1655368200000|2022-06-16 08:30:00|4675.5|4673|4661.5|4660|4678|4677|4660.5|4659|52405
1655368500000|2022-06-16 08:35:00|4661|4659.5|4664.5|4663|4666|4665|4656|4655|66136
1655368800000|2022-06-16 08:40:00|4664|4662.5|4664|4663|4675|4673.5|4662|4660.5|26489
1655369100000|2022-06-16 08:45:00|4665|4663.5|4670|4668.5|4673|4671.5|4661|4660.5|36479
1655369400000|2022-06-16 08:50:00|4669.5|4669|4651|4649.5|4669.5|4669|4649|4648|92655
1655369700000|2022-06-16 08:55:00|4650.5|4649|4639.5|4638|4653.5|4652|4638.5|4637|55305
1655370000000|2022-06-16 09:00:00|4639|4638.5|4619|4618|4639.5|4638.5|4618|4617|120688
1655370300000|2022-06-16 09:05:00|4618.5|4617.5|4618.5|4617|4620|4618.5|4603|4602|55648
1655370600000|2022-06-16 09:10:00|4618|4616.5|4621.5|4620|4622|4620.5|4611|4610|62238
1655370900000|2022-06-16 09:15:00|4622|4620.5|4613|4611.5|4626.5|4625|4612.5|4611|65147
1655371200000|2022-06-16 09:20:00|4612.5|4611|4624|4622.5|4625|4624|4606|4604.5|24509
1655371500000|2022-06-16 09:25:00|4624.5|4622|4619|4617.5|4630|4629.5|4618.5|4617|73540
1655371800000|2022-06-16 09:30:00|4618.5|4617|4594.5|4593|4619.5|4618.5|4590|4589|111347
1655372100000|2022-06-16 09:35:00|4595|4593.5|4584|4582|4598|4596.5|4578|4576|88035
1655372400000|2022-06-16 09:40:00|4583.5|4581.5|4588.5|4586.5|4596.5|4595.5|4582|4580.5|34094
1655372700000|2022-06-16 09:45:00|4588|4586|4598|4597|4598|4597|4582|4580|41495
1655373000000|2022-06-16 09:50:00|4598.5|4597.5|4608.5|4607|4609.5|4608|4590|4589|64406
1655373300000|2022-06-16 09:55:00|4608|4606.5|4610.5|4609.5|4616.5|4615.5|4606.5|4604.5|58441
1655373600000|2022-06-16 10:00:00|4610|4609|4613|4611.5|4614.5|4613|4603.5|4602|34090
1655373900000|2022-06-16 10:05:00|4612.5|4611|4629|4627.5|4630|4629.5|4611.5|4610|68484
1655374200000|2022-06-16 10:10:00|4629.5|4628|4613.5|4612|4630|4629|4613|4612|86939
1655374500000|2022-06-16 10:15:00|4614|4612.5|4600|4598.5|4614|4612.5|4597|4595.5|41361
1655374800000|2022-06-16 10:20:00|4599.5|4598|4593.5|4592.5|4600|4598|4585|4583.5|30939
1655375100000|2022-06-16 10:25:00|4593|4592|4594.5|4593|4598.5|4597.5|4590.5|4589|12531
1655375400000|2022-06-16 10:30:00|4595|4594|4591.5|4590|4600.5|4599.5|4591|4590|14901
1655375700000|2022-06-16 10:35:00|4591|4589.5|4596.5|4595|4599.5|4598|4586.5|4585|15635
1655376000000|2022-06-16 10:40:00|4596|4594.5|4599|4597.5|4603|4602|4594.5|4593.5|9175
1655376300000|2022-06-16 10:45:00|4598.5|4597|4595.5|4594|4604.5|4603|4590.5|4590|27665
1655376600000|2022-06-16 10:50:00|4595|4593.5|4601|4599.5|4604.5|4603|4588.5|4588|30769
1655376900000|2022-06-16 10:55:00|4600.5|4599|4593|4591.5|4603.5|4602.5|4590.5|4588.5|29787
1655377200000|2022-06-16 11:00:00|4592.5|4591|4589.5|4587.5|4605|4604|4588.5|4587|25134
1655377500000|2022-06-16 11:05:00|4589|4588|4590|4588.5|4598.5|4597.5|4583|4582|37288
1655377800000|2022-06-16 11:10:00|4590.5|4589|4591.5|4590.5|4598|4596.5|4589.5|4580|79257
1655378100000|2022-06-16 11:15:00|4591|4590|4578.5|4576.5|4592|4591|4573|4571|60481
1655378400000|2022-06-16 11:20:00|4578|4577|4584|4582.5|4584.5|4583|4573|4571.5|35488
1655378700000|2022-06-16 11:25:00|4583.5|4582|4598.5|4597.5|4603.5|4602|4582.5|4581.5|53659
1655379000000|2022-06-16 11:30:00|4598|4598|4595.5|4595|4600|4598.5|4591|4590|21160
1655379300000|2022-06-16 11:35:00|4596|4595.5|4607|4606|4611|4609.5|4593.5|4592.5|53565
1655379600000|2022-06-16 11:40:00|4606.5|4605.5|4596.5|4595|4610|4609|4594|4592.5|28144
1655379900000|2022-06-16 11:45:00|4597|4595.5|4593|4592|4597.5|4596|4586|4585.5|22310
1655380200000|2022-06-16 11:50:00|4593.5|4592.5|4592|4591|4598.5|4597.5|4591.5|4591|13162
1655380500000|2022-06-16 11:55:00|4591.5|4591.5|4602.5|4601|4603|4601.5|4588.5|4587.5|30814
1655380800000|2022-06-16 12:00:00|4602|4600.5|4611.5|4610|4617|4616|4600.5|4599.5|24884
1655381100000|2022-06-16 12:05:00|4611|4609.5|4622|4620.5|4623.5|4622|4608|4606.5|26567
1655381400000|2022-06-16 12:10:00|4621.5|4620|4623.5|4622.5|4629|4628|4620.5|4619|31577
1655381700000|2022-06-16 12:15:00|4623|4622|4608|4606.5|4626.5|4625.5|4607.5|4606|44921
1655382000000|2022-06-16 12:20:00|4608.5|4607|4610|4608.5|4613|4611.5|4605.5|4604|18925
1655382300000|2022-06-16 12:25:00|4609.5|4608|4610.5|4608.5|4614.5|4613|4606|4604.5|29760
1655382600000|2022-06-16 12:30:00|4610|4609|4600.5|4599|4615|4613|4600|4599|40240
1655382900000|2022-06-16 12:35:00|4600|4599.5|4608|4606.5|4608|4607|4596.5|4595|25005
1655383200000|2022-06-16 12:40:00|4607.5|4607|4598.5|4597.5|4609.5|4608.5|4596.5|4595|17520
1655383500000|2022-06-16 12:45:00|4598|4597|4582|4581|4599.5|4598.5|4581.5|4580.5|24320
1655383800000|2022-06-16 12:50:00|4583|4580.5|4589|4588|4592.5|4591|4579.5|4579|22026
1655384100000|2022-06-16 12:55:00|4588.5|4587.5|4575|4573.5|4590|4588.5|4573.5|4572.5|10627
1655384400000|2022-06-16 13:00:00|4575.5|4574|4572.5|4571.5|4581|4580|4568.5|4568|28280
1655384700000|2022-06-16 13:05:00|4573|4571|4571.5|4570.5|4577|4576|4563.5|4562|74111
1655385000000|2022-06-16 13:10:00|4571|4570|4576.5|4575.5|4580.5|4580|4566.5|4565.5|50224
1655385300000|2022-06-16 13:15:00|4577|4576|4577.5|4576|4581.5|4580.5|4573.5|4573|61124
1655385600000|2022-06-16 13:20:00|4577|4575.5|4570|4569|4577.5|4576|4564|4563|28288
1655385900000|2022-06-16 13:25:00|4569.5|4568.5|4569|4567.5|4576.5|4575.5|4566|4565|10234
1655386200000|2022-06-16 13:30:00|4569.5|4568|4552|4550.5|4577.5|4576.5|4548|4546.5|128468
1655386500000|2022-06-16 13:35:00|4551.5|4550|4545.5|4544|4561|4560|4543.5|4543|69488
1655386800000|2022-06-16 13:40:00|4545|4544.5|4541.5|4540|4549.5|4548|4538|4536.5|40234
1655387100000|2022-06-16 13:45:00|4541|4540.5|4549|4548|4556|4554.5|4540|4539|50001
1655387400000|2022-06-16 13:50:00|4548.5|4547.5|4551.5|4550.5|4552|4550.5|4540.5|4540|55792
1655387700000|2022-06-16 13:55:00|4551|4550|4545|4544|4555.5|4554.5|4544|4543|53524
1655388000000|2022-06-16 14:00:00|4544.5|4543.5|4552|4551.5|4561|4560.5|4541|4540|69574
1655388300000|2022-06-16 14:05:00|4551.5|4551|4572|4571|4572|4571|4548.5|4547|41442
1655388600000|2022-06-16 14:10:00|4571.5|4570.5|4567|4566|4581.5|4580|4567|4565.5|64568
1655388900000|2022-06-16 14:15:00|4567.5|4565.5|4558.5|4558|4579|4578|4558.5|4558|84626
1655389200000|2022-06-16 14:20:00|4558|4557.5|4579.5|4578|4579.5|4578|4558|4557|63166
1655389500000|2022-06-16 14:25:00|4579|4580|4591.5|4590.5|4594|4592.5|4578.5|4578.5|57520
1655389800000|2022-06-16 14:30:00|4591|4590|4593|4591.5|4595.5|4594.5|4581|4580|81150
1655390100000|2022-06-16 14:35:00|4592.5|4591|4585.5|4584.5|4596|4595|4583.5|4582.5|101247
1655390400000|2022-06-16 14:40:00|4586|4585|4567|4565.5|4586|4585|4565.5|4565|71868
1655390700000|2022-06-16 14:45:00|4567.5|4566|4564.5|4564|4569.5|4568.5|4564.5|4564|35948
1655391000000|2022-06-16 14:50:00|4565|4563.5|4568|4567|4568.5|4567.5|4559|4558|60222
1655391300000|2022-06-16 14:55:00|4568.5|4567.5|4566.5|4565.5|4571.5|4570.5|4562.5|4562|123201
1655391600000|2022-06-16 15:00:00|4566|4565|4570.5|4569.5|4576|4575.5|4565|4564|73734
1655391900000|2022-06-16 15:05:00|4570|4569|4569|4568|4571.5|4570.5|4563|4562|70522
1655392200000|2022-06-16 15:10:00|4568.5|4568|4589|4587|4589.5|4588|4567.5|4566|21892
1655392500000|2022-06-16 15:15:00|4589.5|4588|4586.5|4585.5|4592.5|4590.5|4584.5|4582.5|19844
1655392800000|2022-06-16 15:20:00|4586|4584.5|4584|4582.5|4587|4585.5|4578|4576.5|21547
1655393100000|2022-06-16 15:25:00|4584.5|4583|4589|4587|4602|4600.5|4584.5|4583|35038
1655449200000|2022-06-17 07:00:00|4583|4580|4565|4562.5|4595.5|4593|4565|4562.5|66245
1655449500000|2022-06-17 07:05:00|4564.5|4562|4565|4563|4593.5|4591|4563|4560.5|22074
1655449800000|2022-06-17 07:10:00|4565.5|4563.5|4568|4566|4570|4567.5|4557|4556|20677
1655450100000|2022-06-17 07:15:00|4568.5|4565.5|4576|4574.5|4581|4579|4557|4556|47663
1655450400000|2022-06-17 07:20:00|4575.5|4573.5|4609.5|4608|4611.5|4609|4570|4568.5|57093
1655450700000|2022-06-17 07:25:00|4609|4607.5|4601|4600.5|4609|4607.5|4597|4595|57828
1655451000000|2022-06-17 07:30:00|4601.5|4601|4598.5|4597|4607.5|4606|4594.5|4593.5|68344
1655451300000|2022-06-17 07:35:00|4598|4596.5|4590|4589|4603|4601|4577.5|4576.5|30901
1655451600000|2022-06-17 07:40:00|4589.5|4588.5|4570.5|4568.5|4590|4588.5|4557|4555.5|90414
1655451900000|2022-06-17 07:45:00|4571|4569|4582.5|4581.5|4590|4588|4564|4563|56479
1655452200000|2022-06-17 07:50:00|4582|4581|4584|4582.5|4593.5|4591.5|4580|4579|23157
1655452500000|2022-06-17 07:55:00|4584.5|4582|4598|4597|4603.5|4601.5|4583|4581|18959
1655452800000|2022-06-17 08:00:00|4598.5|4597.5|4602.5|4601.5|4611|4609.5|4595.5|4594.5|57954
1655453100000|2022-06-17 08:05:00|4603|4602|4607|4605.5|4612.5|4610|4601|4600|45198
1655453400000|2022-06-17 08:10:00|4606.5|4605|4614.5|4613|4615|4614|4605|4604|18802
1655453700000|2022-06-17 08:15:00|4614|4612.5|4622.5|4621|4623|4621.5|4613.5|4612.5|10465
1655454000000|2022-06-17 08:20:00|4623|4621.5|4617.5|4616|4623.5|4623|4613.5|4613|15425
1655454300000|2022-06-17 08:25:00|4617|4615.5|4622|4620.5|4623|4621.5|4614.5|4613|13586
1655454600000|2022-06-17 08:30:00|4621.5|4620|4624.5|4623.5|4633|4631.5|4621.5|4620|77544
1655454900000|2022-06-17 08:35:00|4625|4624|4612.5|4612|4625|4624|4612|4611|104545
1655455200000|2022-06-17 08:40:00|4613|4611.5|4622|4621|4626|4624.5|4609.5|4609|59175
1655455500000|2022-06-17 08:45:00|4621.5|4620.5|4610|4608.5|4622.5|4621|4607|4606.5|49190
1655455800000|2022-06-17 08:50:00|4609.5|4609|4606|4604.5|4610.5|4609|4601|4600|34249
1655456100000|2022-06-17 08:55:00|4605.5|4604|4606|4604.5|4610|4609|4605|4604|12039
1655456400000|2022-06-17 09:00:00|4605.5|4605|4610.5|4609|4612|4610.5|4603.5|4602.5|10918
1655456700000|2022-06-17 09:05:00|4610|4608.5|4610.5|4609|4612|4611|4603|4602|16251
1655457000000|2022-06-17 09:10:00|4611|4609.5|4619.5|4618.5|4623|4621.5|4606|4605|30207
1655457300000|2022-06-17 09:15:00|4620|4618|4605|4603.5|4620.5|4619|4603.5|4602|31760
1655457600000|2022-06-17 09:20:00|4604.5|4603|4594|4592.5|4608|4606.5|4593|4592|10231
1655457900000|2022-06-17 09:25:00|4593.5|4593|4593|4592|4597.5|4596.5|4592|4590.5|10040
1655458200000|2022-06-17 09:30:00|4593.5|4592.5|4591|4589.5|4597.5|4596|4584.5|4583.5|21556
1655458500000|2022-06-17 09:35:00|4591.5|4590|4591.5|4590|4596.5|4595|4587|4586.5|20036
1655458800000|2022-06-17 09:40:00|4591|4589.5|4576|4575|4591.5|4590.5|4570|4568.5|49170
1655459100000|2022-06-17 09:45:00|4575.5|4574.5|4565|4564|4578|4577|4558|4556.5|60033
1655459400000|2022-06-17 09:50:00|4564.5|4563.5|4593|4592|4598.5|4597|4563.5|4563|455924
1655459700000|2022-06-17 09:55:00|4593.5|4592.5|4601|4600|4604.5|4603|4587|4585|396127
1655460000000|2022-06-17 10:00:00|4600.5|4600.5|4602.5|4601.5|4606|4605|4592.5|4591|52144
1655460300000|2022-06-17 10:05:00|4602|4601|4593|4591.5|4603|4601.5|4589|4587.5|15112
1655460600000|2022-06-17 10:10:00|4592.5|4592|4588|4587|4598.5|4597|4588|4586.5|36096
1655460900000|2022-06-17 10:15:00|4587.5|4586.5|4596|4594.5|4597|4596|4587|4586|39627
1655461200000|2022-06-17 10:20:00|4595.5|4595|4601.5|4600.5|4602|4601.5|4591.5|4591|15944
1655461500000|2022-06-17 10:25:00|4601|4600|4604|4602.5|4606.5|4605|4597.5|4596|23606
1655461800000|2022-06-17 10:30:00|4603.5|4603|4602|4601|4609|4607.5|4601|4600|14475
1655462100000|2022-06-17 10:35:00|4602.5|4600.5|4609|4607.5|4609.5|4608.5|4599|4597.5|14370
1655462400000|2022-06-17 10:40:00|4608.5|4608|4604.5|4603.5|4610|4609.5|4601|4600|29748
1655462700000|2022-06-17 10:45:00|4604|4603|4602.5|4601.5|4604|4603|4596|4594.5|6469
1655463000000|2022-06-17 10:50:00|4602|4601|4602|4601|4604|4603|4599.5|4598|7446
1655463300000|2022-06-17 10:55:00|4602.5|4601.5|4613|4611.5|4613.5|4612.5|4602.5|4601.5|18714
1655463600000|2022-06-17 11:00:00|4612.5|4612|4613.5|4612|4613.5|4612.5|4612.5|4611.5|1588
1655463900000|2022-06-17 11:05:00|4615|4613|4623.5|4623|4627.5|4626|4607.5|4606|609345
1655464200000|2022-06-17 11:10:00|4623|4622.5|4623.5|4622|4626|4624.5|4620.5|4619|9040
1655464500000|2022-06-17 11:15:00|4624|4622.5|4623|4621.5|4637.5|4636.5|4622|4620.5|21224
1655464800000|2022-06-17 11:20:00|4623.5|4622|4623.5|4622|4632|4631|4623|4621.5|11477
1655465100000|2022-06-17 11:25:00|4623|4621.5|4629.5|4628|4630|4628.5|4617.5|4616|23792
1655465400000|2022-06-17 11:30:00|4629|4627.5|4625|4624|4631.5|4630|4624.5|4624|6277
1655465700000|2022-06-17 11:35:00|4625.5|4623.5|4630|4628.5|4630.5|4629.5|4618.5|4617|10728
1655466000000|2022-06-17 11:40:00|4630.5|4629|4619.5|4618|4630.5|4629.5|4618.5|4617|8329
1655466300000|2022-06-17 11:45:00|4619|4617.5|4599.5|4598.5|4619|4617.5|4599.5|4598.5|34610
1655466600000|2022-06-17 11:50:00|4600|4599|4591|4590|4604|4602.5|4591|4590|27356
1655466900000|2022-06-17 11:55:00|4591.5|4590.5|4591.5|4590|4595.5|4595|4588.5|4587|33039
1655467200000|2022-06-17 12:00:00|4591|4590.5|4592.5|4591|4598|4596.5|4587.5|4586|15235
1655467500000|2022-06-17 12:05:00|4593|4591.5|4591|4589.5|4593|4591.5|4588|4587|10488
1655467800000|2022-06-17 12:10:00|4590.5|4589|4589|4587.5|4593.5|4592.5|4586.5|4586|7823
1655468100000|2022-06-17 12:15:00|4589.5|4588|4588.5|4587|4591|4590|4584|4582.5|8563
1655468400000|2022-06-17 12:20:00|4588|4586.5|4586|4584.5|4591|4589.5|4583|4582|27017
1655468700000|2022-06-17 12:25:00|4585.5|4585|4574|4572.5|4585.5|4585.5|4574|4572.5|23705
1655469000000|2022-06-17 12:30:00|4573.5|4572|4574.5|4573.5|4580.5|4579.5|4572.5|4571|29562
1655469300000|2022-06-17 12:35:00|4575|4574|4573|4572|4577.5|4576.5|4572|4571|11760
1655469600000|2022-06-17 12:40:00|4573.5|4572.5|4569|4567.5|4575.5|4574|4568|4567|25995
1655469900000|2022-06-17 12:45:00|4568.5|4568|4553.5|4552|4569|4568.5|4553|4551.5|56808
1655470200000|2022-06-17 12:50:00|4554|4552.5|4561.5|4560|4563|4561.5|4551.5|4550|34053
1655470500000|2022-06-17 12:55:00|4562|4560.5|4558.5|4557.5|4564.5|4563.5|4557|4556|5328
1655470800000|2022-06-17 13:00:00|4558|4557|4555.5|4554.5|4559.5|4558|4552.5|4551.5|11274
1655471100000|2022-06-17 13:05:00|4556|4555|4537|4535.5|4556|4555|4532.5|4531|53043
1655471400000|2022-06-17 13:10:00|4537.5|4536|4544.5|4543|4544.5|4543.5|4531.5|4530|31144
1655471700000|2022-06-17 13:15:00|4544|4542.5|4542.5|4541.5|4553|4551.5|4540.5|4539|17549
1655472000000|2022-06-17 13:20:00|4542|4541|4540.5|4540|4544.5|4543.5|4538|4536.5|20189
1655472300000|2022-06-17 13:25:00|4541|4540.5|4542|4540.5|4553|4551.5|4539|4538|31693
1655472600000|2022-06-17 13:30:00|4541.5|4541|4551|4550|4557|4556.5|4539.5|4538|39304
1655472900000|2022-06-17 13:35:00|4551.5|4550.5|4546.5|4545.5|4556.5|4555.5|4543|4541.5|25539
1655473200000|2022-06-17 13:40:00|4547|4545|4564|4563|4567.5|4566|4546|4545|37981
1655473500000|2022-06-17 13:45:00|4564.5|4563.5|4565.5|4564|4569.5|4568.5|4559.5|4559|30412
1655473800000|2022-06-17 13:50:00|4565|4563.5|4563.5|4562|4570|4569|4562|4561|16981
1655474100000|2022-06-17 13:55:00|4564|4562.5|4558|4556.5|4569|4568|4554.5|4553|35286
1655474400000|2022-06-17 14:00:00|4558.5|4557|4543|4542|4560|4558.5|4542|4541|73283
1655474700000|2022-06-17 14:05:00|4543.5|4542.5|4536.5|4535|4546|4544.5|4534|4532.5|54616
1655475000000|2022-06-17 14:10:00|4537|4535.5|4546|4545|4547.5|4547|4534|4533|76730
1655475300000|2022-06-17 14:15:00|4546.5|4545.5|4541.5|4540.5|4548.5|4547|4537.5|4536|19791
1655475600000|2022-06-17 14:20:00|4542|4541|4540|4538.5|4544|4543|4531.5|4530|46736
1655475900000|2022-06-17 14:25:00|4539.5|4538|4540.5|4539.5|4544.5|4543.5|4534.5|4533.5|23879
1655476200000|2022-06-17 14:30:00|4540|4539|4533.5|4533|4545.5|4544.5|4531.5|4530.5|14520
1655476500000|2022-06-17 14:35:00|4533|4532.5|4529.5|4528|4533|4532.5|4526|4525|49234
1655476800000|2022-06-17 14:40:00|4529|4528.5|4534.5|4533|4535|4534|4527|4525.5|29509
1655477100000|2022-06-17 14:45:00|4534|4532.5|4519|4518|4534|4532.5|4518|4517|38286
1655477400000|2022-06-17 14:50:00|4518.5|4517.5|4514.5|4513.5|4522|4520.5|4511|4510|75065
1655477700000|2022-06-17 14:55:00|4515|4514|4520|4519.5|4522.5|4521.5|4514.5|4513|25755
1655478000000|2022-06-17 15:00:00|4519.5|4519|4527|4526|4530|4529|4509.5|4509|42989
1655478300000|2022-06-17 15:05:00|4526.5|4525|4535|4534|4536.5|4535.5|4525|4524.5|17328
1655478600000|2022-06-17 15:10:00|4535.5|4534.5|4526|4525|4535.5|4535|4525|4524|34833
1655478900000|2022-06-17 15:15:00|4525.5|4525.5|4535.5|4534.5|4539.5|4538|4525.5|4525.5|27773
1655479200000|2022-06-17 15:20:00|4536|4535|4525|4524|4536|4535.5|4524.5|4523|26505
1655479500000|2022-06-17 15:25:00|4524.5|4523.5|4531|4529.5|4533.5|4533|4522|4521|53300
1655708400000|2022-06-20 07:00:00|4551|4550|4544.5|4541.5|4575|4570|4542|4540|60100
1655708700000|2022-06-20 07:05:00|4544|4541|4535.5|4533.5|4554|4551.5|4535.5|4533|12623
1655709000000|2022-06-20 07:10:00|4535|4533|4524.5|4523|4539|4537.5|4522|4521|35606
1655709300000|2022-06-20 07:15:00|4525.5|4523.5|4517.5|4515.5|4528|4526|4498|4496.5|146020
1655709600000|2022-06-20 07:20:00|4517|4515|4511|4509|4522.5|4520|4507.5|4506|29825
1655709900000|2022-06-20 07:25:00|4511.5|4509.5|4510|4508|4520.5|4518.5|4504.5|4502.5|11410
1655710200000|2022-06-20 07:30:00|4509.5|4508.5|4506|4504|4528|4526.5|4502|4501|34313
1655710500000|2022-06-20 07:35:00|4505.5|4503.5|4513.5|4511.5|4515|4514|4504|4502|19071
1655710800000|2022-06-20 07:40:00|4513|4511|4502|4501|4515.5|4514.5|4498|4497|44640
1655711100000|2022-06-20 07:45:00|4502.5|4501.5|4505|4503|4510.5|4509|4495.5|4495|34513
1655711400000|2022-06-20 07:50:00|4505.5|4503.5|4521|4519.5|4521.5|4520|4504|4502.5|28959
1655711700000|2022-06-20 07:55:00|4520.5|4520|4532|4530.5|4533|4532.5|4520|4520|28092
1655712000000|2022-06-20 08:00:00|4532.5|4531|4528.5|4527|4541.5|4540.5|4528|4526.5|12212
1655712300000|2022-06-20 08:05:00|4528|4526.5|4529.5|4528|4535.5|4533.5|4526|4525|15979
1655712600000|2022-06-20 08:10:00|4529|4528.5|4525.5|4523.5|4531|4529.5|4521|4519|8283
1655712900000|2022-06-20 08:15:00|4525|4524|4531|4529.5|4535|4534.5|4518.5|4517.5|12402
1655713200000|2022-06-20 08:20:00|4531.5|4530|4527.5|4526|4534|4532.5|4525|4523.5|9248
1655713500000|2022-06-20 08:25:00|4528|4526.5|4518.5|4518|4530|4529.5|4518.5|4518|5993
1655713800000|2022-06-20 08:30:00|4518|4517.5|4519|4517.5|4521.5|4520.5|4514.5|4513|8664
1655714100000|2022-06-20 08:35:00|4519.5|4518|4541|4539.5|4541|4539.5|4516|4515|25619
1655714400000|2022-06-20 08:40:00|4540.5|4540|4544.5|4543.5|4549.5|4548.5|4540.5|4539.5|15869
1655714700000|2022-06-20 08:45:00|4545|4544|4551|4549.5|4554.5|4553|4545|4543.5|11206
1655715000000|2022-06-20 08:50:00|4550.5|4550|4541|4539.5|4550.5|4550|4538|4537|13115
1655715300000|2022-06-20 08:55:00|4540.5|4539|4535|4533.5|4541|4540|4533|4531.5|5244
1655715600000|2022-06-20 09:00:00|4534.5|4534|4529.5|4528|4535.5|4534|4528.5|4527|20641
1655715900000|2022-06-20 09:05:00|4530|4528.5|4519|4517.5|4532|4530.5|4519|4517.5|12398
1655716200000|2022-06-20 09:10:00|4519.5|4518|4520|4518.5|4523|4522|4515.5|4515|20890
1655716500000|2022-06-20 09:15:00|4519.5|4518|4529.5|4528|4529.5|4528.5|4519.5|4518|5605
1655716800000|2022-06-20 09:20:00|4529|4528.5|4522.5|4521.5|4531.5|4530|4521|4519.5|12220
1655717100000|2022-06-20 09:25:00|4523|4522|4530.5|4529|4533.5|4532|4520.5|4519.5|7829
1655717400000|2022-06-20 09:30:00|4530|4529.5|4536.5|4535|4543|4541.5|4528.5|4527|40524
1655717700000|2022-06-20 09:35:00|4537|4535.5|4535.5|4534|4538|4537|4531.5|4530|9893
1655718000000|2022-06-20 09:40:00|4535|4534.5|4530.5|4529|4539.5|4538|4529|4528|7819
1655718300000|2022-06-20 09:45:00|4531|4529.5|4541.5|4540|4543.5|4542|4530.5|4529|8380
1655718600000|2022-06-20 09:50:00|4541|4540.5|4540|4539|4543.5|4542|4537.5|4536.5|13607
1655718900000|2022-06-20 09:55:00|4539.5|4539.5|4547|4545.5|4548.5|4548|4539.5|4539|17499
1655719200000|2022-06-20 10:00:00|4547.5|4546|4553.5|4552.5|4555|4553.5|4544.5|4543.5|15734
1655719500000|2022-06-20 10:05:00|4554|4552|4558|4556.5|4560|4558.5|4554|4552|11845
1655719800000|2022-06-20 10:10:00|4557.5|4557|4551.5|4550|4561|4559.5|4549.5|4549|6429
1655720100000|2022-06-20 10:15:00|4552|4550.5|4554|4553|4556|4555|4548|4547|6366
1655720400000|2022-06-20 10:20:00|4553.5|4552.5|4555|4553.5|4555.5|4554.5|4549.5|4548.5|8991
1655720700000|2022-06-20 10:25:00|4555.5|4554|4558.5|4557.5|4561|4559.5|4553|4551.5|5460
1655721000000|2022-06-20 10:30:00|4558|4557|4559|4558|4560|4559|4553.5|4552|5167
1655721300000|2022-06-20 10:35:00|4558.5|4557.5|4554.5|4553.5|4558.5|4557.5|4551.5|4550.5|4124
1655721600000|2022-06-20 10:40:00|4554|4553|4546|4545.5|4554|4553|4546|4545|10331
1655721900000|2022-06-20 10:45:00|4546.5|4546|4548|4547|4551.5|4550.5|4546|4545.5|7432
1655722200000|2022-06-20 10:50:00|4548.5|4546.5|4550|4549|4553.5|4552|4546.5|4546|11750
1655722500000|2022-06-20 10:55:00|4549.5|4548.5|4540.5|4539|4549.5|4548.5|4539|4537.5|6495
1655722800000|2022-06-20 11:00:00|4541|4539.5|4538.5|4537.5|4547.5|4546.5|4538.5|4537|9758
1655723100000|2022-06-20 11:05:00|4538|4537|4543|4541.5|4545.5|4544.5|4537|4535.5|10125
1655723400000|2022-06-20 11:10:00|4542.5|4541|4539.5|4538|4543|4541.5|4538.5|4537.5|6923
1655723700000|2022-06-20 11:15:00|4539|4537.5|4543.5|4542.5|4545.5|4544|4538.5|4537.5|3602
1655724000000|2022-06-20 11:20:00|4544|4543|4537|4536|4544.5|4543|4536.5|4535.5|9247
1655724300000|2022-06-20 11:25:00|4537.5|4536.5|4535|4533.5|4539.5|4538|4533.5|4532|17766
1655724600000|2022-06-20 11:30:00|4534.5|4533|4530|4529|4536|4534.5|4528.5|4527.5|31183
1655724900000|2022-06-20 11:35:00|4530.5|4529.5|4530.5|4530|4535|4534|4529.5|4528.5|13865
1655725200000|2022-06-20 11:40:00|4530|4529.5|4535|4534|4535|4534.5|4529.5|4528|10753
1655725500000|2022-06-20 11:45:00|4534.5|4534.5|4538.5|4537|4539|4538|4534|4533|4090
1655725800000|2022-06-20 11:50:00|4538|4537.5|4538.5|4538|4541.5|4540.5|4535.5|4534.5|3338
1655726100000|2022-06-20 11:55:00|4539|4538.5|4537|4536|4540.5|4539.5|4536.5|4535.5|3712
1655726400000|2022-06-20 12:00:00|4537.5|4536.5|4532.5|4531.5|4540.5|4539.5|4532|4531|8198
1655726700000|2022-06-20 12:05:00|4532|4531|4530|4529|4537|4536|4529.5|4528.5|14803
1655727000000|2022-06-20 12:10:00|4530.5|4529.5|4531|4529.5|4532.5|4532|4529.5|4528.5|11109
1655727300000|2022-06-20 12:15:00|4530.5|4530|4530|4529|4532|4531|4527|4526|6813
1655727600000|2022-06-20 12:20:00|4529.5|4528.5|4534|4533.5|4534.5|4534|4528.5|4527.5|15711
1655727900000|2022-06-20 12:25:00|4533.5|4533|4533.5|4532.5|4535|4534|4530.5|4530|5524
1655728200000|2022-06-20 12:30:00|4534|4532|4527.5|4526.5|4534|4533|4526.5|4525|13194
1655728500000|2022-06-20 12:35:00|4527|4527|4529|4528|4529.5|4528.5|4524.5|4523.5|4832
1655728800000|2022-06-20 12:40:00|4528.5|4527.5|4535|4534|4536|4535|4528|4526.5|6095
1655729100000|2022-06-20 12:45:00|4535.5|4534.5|4537|4536|4537.5|4536.5|4533|4532|4630
1655729400000|2022-06-20 12:50:00|4537.5|4536.5|4535|4534|4538.5|4537.5|4531|4530|11373
1655729700000|2022-06-20 12:55:00|4535.5|4534.5|4541|4539.5|4542|4540.5|4535|4533.5|4084
1655730000000|2022-06-20 13:00:00|4541.5|4540|4545|4544.5|4549|4547.5|4541|4540|8650
1655730300000|2022-06-20 13:05:00|4544.5|4544|4547|4545.5|4550.5|4549|4544|4543|2796
1655730600000|2022-06-20 13:10:00|4546.5|4545|4546|4544.5|4546.5|4545|4542|4541|10678
1655730900000|2022-06-20 13:15:00|4545.5|4544|4544|4543.5|4545.5|4544.5|4541|4540.5|7351
1655731200000|2022-06-20 13:20:00|4544.5|4544|4536.5|4536|4546|4544.5|4535.5|4535|19903
1655731500000|2022-06-20 13:25:00|4537|4536.5|4546|4545.5|4549|4548|4537|4536|11113
1655731800000|2022-06-20 13:30:00|4545.5|4545|4549|4548|4552.5|4551.5|4545.5|4544|19769
1655732100000|2022-06-20 13:35:00|4549.5|4547.5|4552|4551|4555.5|4554.5|4548|4547.5|21303
1655732400000|2022-06-20 13:40:00|4551.5|4551.5|4552|4551|4553|4551.5|4546|4545|8747
1655732700000|2022-06-20 13:45:00|4552.5|4551.5|4551.5|4550|4553|4552|4548|4547|7857
1655733000000|2022-06-20 13:50:00|4551|4550.5|4552|4551|4552.5|4552|4548|4547|9241
1655733300000|2022-06-20 13:55:00|4551.5|4550.5|4553|4552|4554|4553|4548.5|4547.5|9526
1655733600000|2022-06-20 14:00:00|4552.5|4551.5|4552|4551|4553|4551.5|4546|4545|5418
1655733900000|2022-06-20 14:05:00|4552.5|4551.5|4554.5|4553.5|4556.5|4556|4551|4550|15316
1655734200000|2022-06-20 14:10:00|4555|4554|4560|4559|4560|4559|4553.5|4552.5|10212
1655734500000|2022-06-20 14:15:00|4560.5|4559.5|4566.5|4566|4566.5|4566|4556.5|4556|28656
1655734800000|2022-06-20 14:20:00|4567|4565.5|4565.5|4564.5|4569|4568|4565|4564|6616
1655735100000|2022-06-20 14:25:00|4566|4565|4560.5|4559.5|4566.5|4566|4558.5|4557.5|18040
1655735400000|2022-06-20 14:30:00|4560|4559|4560|4559|4562|4561|4557|4556.5|11958
1655735700000|2022-06-20 14:35:00|4559.5|4559.5|4557|4556.5|4560|4559.5|4556|4555|9024
1655736000000|2022-06-20 14:40:00|4557.5|4556|4558|4557.5|4559|4558|4556|4555|6343
1655736300000|2022-06-20 14:45:00|4557.5|4557|4558|4557|4558.5|4557.5|4555|4554|8860
1655736600000|2022-06-20 14:50:00|4558.5|4557.5|4560|4559|4560.5|4559.5|4558.5|4557.5|6345
1655736900000|2022-06-20 14:55:00|4559.5|4558.5|4560|4559|4562.5|4561.5|4558|4557.5|18132
1655737200000|2022-06-20 15:00:00|4560.5|4559.5|4568|4567.5|4569|4568.5|4559|4558.5|23578
1655737500000|2022-06-20 15:05:00|4567.5|4567|4563.5|4562.5|4568|4567|4563|4562.5|13568
1655737800000|2022-06-20 15:10:00|4564|4563|4564.5|4563.5|4566.5|4565.5|4560|4559.5|34309
1655738100000|2022-06-20 15:15:00|4564|4563|4566|4565|4566.5|4566|4562|4561.5|5689
1655738400000|2022-06-20 15:20:00|4565.5|4565.5|4560.5|4560|4565.5|4565.5|4559.5|4559|24459
1655738700000|2022-06-20 15:25:00|4561|4559.5|4565|4564|4565.5|4564.5|4560.5|4559.5|39184
1655794800000|2022-06-21 07:00:00|4624|4621.5|4608|4605|4633.5|4630.5|4605.5|4602.5|52941
1655795100000|2022-06-21 07:05:00|4608.5|4605.5|4644|4642.5|4646|4643|4602.5|4600.5|110641
1655795400000|2022-06-21 07:10:00|4644.5|4643|4670|4667.5|4672.5|4669.5|4643.5|4642.5|56915
1655795700000|2022-06-21 07:15:00|4670.5|4668|4651.5|4650|4679|4676.5|4650.5|4650|25183
1655796000000|2022-06-21 07:20:00|4651|4650.5|4646|4645|4657|4655|4645.5|4645|58426
1655796300000|2022-06-21 07:25:00|4645.5|4644|4658|4657|4659|4657|4635|4633|13113
1655796600000|2022-06-21 07:30:00|4658.5|4657.5|4665|4663.5|4682|4680|4658.5|4657.5|55599
1655796900000|2022-06-21 07:35:00|4664.5|4663|4678.5|4677.5|4680|4678|4662|4660.5|9732
1655797200000|2022-06-21 07:40:00|4678|4677|4678|4677|4686.5|4684.5|4672.5|4671|65348
1655797500000|2022-06-21 07:45:00|4678.5|4676.5|4661.5|4660.5|4679|4678.5|4661.5|4660|24960
1655797800000|2022-06-21 07:50:00|4662|4661|4684|4682.5|4688|4686.5|4661.5|4661|20682
1655798100000|2022-06-21 07:55:00|4683.5|4683|4691|4690|4691|4690|4678.5|4677|19465
1655798400000|2022-06-21 08:00:00|4690.5|4689.5|4695|4694|4695|4694|4688|4686.5|19104
1655798700000|2022-06-21 08:05:00|4695.5|4694.5|4707.5|4706|4707.5|4706|4693|4691|51794
1655799000000|2022-06-21 08:10:00|4707|4706.5|4706.5|4705|4710.5|4709.5|4699|4698|20203
1655799300000|2022-06-21 08:15:00|4706|4704.5|4701|4700|4713.5|4713|4694|4692.5|51936
1655799600000|2022-06-21 08:20:00|4701.5|4699.5|4703.5|4702|4705.5|4705|4697|4696|17523
1655799900000|2022-06-21 08:25:00|4703|4701.5|4700.5|4699.5|4704.5|4704|4695.5|4694.5|50881
1655800200000|2022-06-21 08:30:00|4700|4699|4685.5|4684.5|4701.5|4700.5|4685|4684|14109
1655800500000|2022-06-21 08:35:00|4686|4684|4682.5|4681.5|4694.5|4693|4679|4678.5|32576
1655800800000|2022-06-21 08:40:00|4682|4681|4668.5|4667.5|4682.5|4681|4665.5|4664.5|53943
1655801100000|2022-06-21 08:45:00|4669|4668|4660.5|4659|4671.5|4670.5|4660|4658.5|19955
1655801400000|2022-06-21 08:50:00|4661|4659.5|4668|4666.5|4669|4668.5|4660.5|4659|12112
1655801700000|2022-06-21 08:55:00|4667.5|4666|4664|4662.5|4671.5|4670.5|4660|4658.5|19515
1655802000000|2022-06-21 09:00:00|4664.5|4663|4679.5|4678.5|4679.5|4679|4662.5|4661.5|11757
1655802300000|2022-06-21 09:05:00|4680|4679|4678.5|4677|4683|4682.5|4675|4674.5|24521
1655802600000|2022-06-21 09:10:00|4678|4676.5|4672.5|4671.5|4679|4677.5|4672|4671|16866
1655802900000|2022-06-21 09:15:00|4672|4671|4666|4665.5|4673.5|4672.5|4666|4665.5|17670
1655803200000|2022-06-21 09:20:00|4666.5|4665|4664.5|4663.5|4670|4668.5|4663|4661.5|21098
1655803500000|2022-06-21 09:25:00|4665|4664|4660.5|4659|4666.5|4665|4659.5|4659|13009
1655803800000|2022-06-21 09:30:00|4660|4659.5|4664.5|4663|4664.5|4663|4659.5|4659|11725
1655804100000|2022-06-21 09:35:00|4664|4662.5|4670.5|4669|4670.5|4669.5|4664|4662.5|12496
1655804400000|2022-06-21 09:40:00|4670|4669.5|4665|4664|4670.5|4669.5|4664.5|4663|17200
1655804700000|2022-06-21 09:45:00|4664.5|4664.5|4660.5|4659.5|4666|4665|4658|4657|28617
1655805000000|2022-06-21 09:50:00|4660|4659|4652|4651|4664|4662.5|4648.5|4647.5|40116
1655805300000|2022-06-21 09:55:00|4651.5|4650.5|4649|4647.5|4653.5|4653|4646.5|4645.5|15052
1655805600000|2022-06-21 10:00:00|4648.5|4648|4651.5|4650|4654.5|4653.5|4646|4645|16518
1655805900000|2022-06-21 10:05:00|4651|4650.5|4657.5|4656.5|4658|4657|4648.5|4647|12193
1655806200000|2022-06-21 10:10:00|4657|4656|4652|4651|4657.5|4656.5|4645.5|4645|14084
1655806500000|2022-06-21 10:15:00|4652.5|4651.5|4663.5|4662.5|4664|4663|4652.5|4651|8554
1655806800000|2022-06-21 10:20:00|4664|4663|4661.5|4660.5|4664|4663|4659|4658|8689
1655807100000|2022-06-21 10:25:00|4661|4660|4664|4662.5|4664|4663|4654|4653|14514
1655807400000|2022-06-21 10:30:00|4664.5|4663|4657.5|4656.5|4666|4665|4657|4655.5|12860
1655807700000|2022-06-21 10:35:00|4658|4657|4653|4652|4659.5|4658.5|4643|4642.5|12653
1655808000000|2022-06-21 10:40:00|4653.5|4652.5|4653|4652|4656|4654.5|4650|4649.5|10074
1655808300000|2022-06-21 10:45:00|4652.5|4651.5|4660.5|4659|4662.5|4661|4651.5|4650.5|24030
1655808600000|2022-06-21 10:50:00|4660|4658.5|4659.5|4658.5|4662|4661|4657.5|4656|5551
1655808900000|2022-06-21 10:55:00|4660|4659|4662.5|4661.5|4663.5|4662|4655|4654|21280
1655809200000|2022-06-21 11:00:00|4663|4661|4656.5|4655.5|4664.5|4662.5|4656.5|4655|11543
1655809500000|2022-06-21 11:05:00|4657|4655|4651.5|4650|4658.5|4657.5|4649|4648.5|6175
1655809800000|2022-06-21 11:10:00|4651|4650.5|4654.5|4653.5|4656|4655|4648.5|4648|8558
1655810100000|2022-06-21 11:15:00|4654|4654|4653.5|4652|4656.5|4655|4649|4648|10318
1655810400000|2022-06-21 11:20:00|4653|4651.5|4654|4653|4657.5|4656.5|4651|4650|7349
1655810700000|2022-06-21 11:25:00|4653.5|4652.5|4659.5|4658.5|4659.5|4658.5|4652.5|4651|6251
1655811000000|2022-06-21 11:30:00|4660|4658|4658|4656.5|4661.5|4660|4656|4655.5|7105
1655811300000|2022-06-21 11:35:00|4657.5|4657|4660|4658.5|4660|4659|4654|4653|6239
1655811600000|2022-06-21 11:40:00|4660.5|4659|4658|4657|4662|4661|4657.5|4656.5|4910
1655811900000|2022-06-21 11:45:00|4658.5|4657.5|4655|4653.5|4658.5|4657.5|4653|4651.5|8376
1655812200000|2022-06-21 11:50:00|4654.5|4654|4639.5|4638|4655.5|4654.5|4636.5|4635|27341
1655812500000|2022-06-21 11:55:00|4639|4638.5|4646.5|4645|4646.5|4646|4637|4636|22526
1655812800000|2022-06-21 12:00:00|4646|4645.5|4642.5|4641|4646|4645.5|4639|4638|7267
1655813100000|2022-06-21 12:05:00|4643|4641.5|4635.5|4634|4644|4643|4634.5|4634|10383
1655813400000|2022-06-21 12:10:00|4636|4634.5|4638|4637.5|4640|4639|4634.5|4633.5|9794
1655813700000|2022-06-21 12:15:00|4638.5|4638|4637|4636|4643.5|4642.5|4636.5|4635.5|13859
1655814000000|2022-06-21 12:20:00|4637.5|4636.5|4643|4641.5|4643|4641.5|4637.5|4636|12028
1655814300000|2022-06-21 12:25:00|4642.5|4641|4640|4639|4646.5|4645|4639.5|4639|9248
1655814600000|2022-06-21 12:30:00|4639.5|4638.5|4644.5|4644|4645|4644|4638|4637|9653
1655814900000|2022-06-21 12:35:00|4644|4643.5|4643|4641.5|4650|4649|4641.5|4640|7015
1655815200000|2022-06-21 12:40:00|4642.5|4642|4636.5|4635|4644.5|4643.5|4635.5|4634|10999
1655815500000|2022-06-21 12:45:00|4636|4635.5|4633|4632|4639|4638|4633|4632|6441
1655815800000|2022-06-21 12:50:00|4632.5|4631.5|4629|4627.5|4632.5|4631.5|4626.5|4625.5|24841
1655816100000|2022-06-21 12:55:00|4628.5|4627|4622.5|4621|4631.5|4630|4622.5|4621|7359
1655816400000|2022-06-21 13:00:00|4622|4621.5|4619|4618|4622|4621.5|4616|4615.5|29669
1655816700000|2022-06-21 13:05:00|4619.5|4618.5|4627|4626|4627.5|4626|4617|4616|13230
1655817000000|2022-06-21 13:10:00|4626.5|4625.5|4625.5|4624.5|4627.5|4626|4619.5|4618.5|15076
1655817300000|2022-06-21 13:15:00|4626|4625|4624|4623.5|4628|4626.5|4622.5|4621|7064
1655817600000|2022-06-21 13:20:00|4624.5|4624|4626.5|4625.5|4628.5|4627|4623|4622|6269
1655817900000|2022-06-21 13:25:00|4626|4625|4627|4625.5|4627|4626|4620.5|4619|5329
1655818200000|2022-06-21 13:30:00|4627.5|4626|4624|4623|4634|4633|4617|4616|55972
1655818500000|2022-06-21 13:35:00|4624.5|4623.5|4619.5|4618|4631.5|4630.5|4615|4614|15224
1655818800000|2022-06-21 13:40:00|4620|4618.5|4617.5|4616|4630|4628.5|4617.5|4616|13033
1655819100000|2022-06-21 13:45:00|4617|4615.5|4622|4621|4622|4621|4610|4608.5|16531
1655819400000|2022-06-21 13:50:00|4621.5|4620.5|4622|4620.5|4623.5|4622|4616.5|4615.5|10476
1655819700000|2022-06-21 13:55:00|4621.5|4620|4623.5|4622.5|4629|4627.5|4620.5|4619|9419
1655820000000|2022-06-21 14:00:00|4624|4622|4633|4632|4633.5|4632|4618|4617|16815
1655820300000|2022-06-21 14:05:00|4632.5|4631.5|4616|4614.5|4632.5|4632|4615.5|4614.5|12779
1655820600000|2022-06-21 14:10:00|4615.5|4614|4620.5|4619.5|4627|4625.5|4615|4614|14536
1655820900000|2022-06-21 14:15:00|4621|4620|4622|4621|4626.5|4625.5|4616.5|4615.5|4490
1655821200000|2022-06-21 14:20:00|4621.5|4621.5|4626|4625|4629|4627.5|4618|4617.5|4771
1655821500000|2022-06-21 14:25:00|4625.5|4624.5|4616|4614.5|4626.5|4625|4610.5|4609|15728
1655821800000|2022-06-21 14:30:00|4616.5|4615|4618|4617|4623|4621.5|4615.5|4614.5|7859
1655822100000|2022-06-21 14:35:00|4617.5|4616.5|4620|4619|4620|4619|4610|4609|6097
1655822400000|2022-06-21 14:40:00|4620.5|4619.5|4609|4608.5|4622.5|4621.5|4608|4607.5|13184
1655822700000|2022-06-21 14:45:00|4609.5|4609|4609.5|4608.5|4612.5|4611.5|4607.5|4606.5|16785
1655823000000|2022-06-21 14:50:00|4610|4609|4613|4612|4615.5|4614.5|4610|4608.5|10254
1655823300000|2022-06-21 14:55:00|4612.5|4612.5|4620.5|4619.5|4621.5|4620.5|4611|4610|15310
1655823600000|2022-06-21 15:00:00|4621|4620|4628|4627.5|4629.5|4628.5|4618.5|4618|21311
1655823900000|2022-06-21 15:05:00|4627.5|4627|4621.5|4620.5|4628|4627|4619.5|4618.5|15347
1655824200000|2022-06-21 15:10:00|4621|4620|4620|4619.5|4623|4622|4618.5|4618|33401
1655824500000|2022-06-21 15:15:00|4619.5|4619|4611.5|4611|4623|4622|4610|4608.5|50749
1655824800000|2022-06-21 15:20:00|4612|4611.5|4596.5|4595.5|4617.5|4616.5|4596|4595.5|80347
1655825100000|2022-06-21 15:25:00|4597|4596|4605|4604|4611|4610|4592|4590.5|79535
1655881200000|2022-06-22 07:00:00|4423.5|4420|4434|4431|4439.5|4437|4406|4403|131278
1655881500000|2022-06-22 07:05:00|4433.5|4431.5|4360|4357.5|4433.5|4431.5|4344|4341|358641
1655881800000|2022-06-22 07:10:00|4359.5|4357|4377|4374|4383|4379.5|4331|4328|139979
1655882100000|2022-06-22 07:15:00|4376|4374.5|4420|4417|4432.5|4430.5|4376|4374.5|182344
1655882400000|2022-06-22 07:20:00|4419.5|4416.5|4369.5|4367.5|4427|4424.5|4362|4360|95640
1655882700000|2022-06-22 07:25:00|4370|4368|4393|4391|4405.5|4400|4364.5|4362|142572
1655883000000|2022-06-22 07:30:00|4393.5|4391.5|4403|4401|4417.5|4415.5|4388|4386|52665
1655883300000|2022-06-22 07:35:00|4403.5|4401.5|4391.5|4390|4405|4403.5|4385.5|4383.5|51237
1655883600000|2022-06-22 07:40:00|4391|4390.5|4378.5|4376.5|4391.5|4390.5|4373.5|4371|46327
1655883900000|2022-06-22 07:45:00|4378|4377|4370|4368|4383|4381|4364.5|4362.5|31391
1655884200000|2022-06-22 07:50:00|4370.5|4368.5|4362|4360|4377|4376|4359.5|4357.5|57561
1655884500000|2022-06-22 07:55:00|4361.5|4360.5|4366.5|4364.5|4377.5|4375.5|4360|4359|22159
1655884800000|2022-06-22 08:00:00|4366|4365|4362|4360|4369|4367.5|4347.5|4346|63418
1655885100000|2022-06-22 08:05:00|4361.5|4359.5|4351|4350|4364|4363|4344|4343|72871
1655885400000|2022-06-22 08:10:00|4350.5|4349.5|4367|4366|4370.5|4369.5|4350.5|4349.5|39020
1655885700000|2022-06-22 08:15:00|4367.5|4365.5|4362.5|4361|4368|4366.5|4352.5|4351.5|32242
1655886000000|2022-06-22 08:20:00|4362|4360.5|4359.5|4358.5|4378|4376.5|4359.5|4358.5|31492
1655886300000|2022-06-22 08:25:00|4360|4359|4357.5|4356.5|4364.5|4363|4355|4353.5|30490
1655886600000|2022-06-22 08:30:00|4357|4356|4369.5|4368.5|4369.5|4368.5|4349.5|4348|55461
1655886900000|2022-06-22 08:35:00|4369|4369|4370.5|4369|4378|4376.5|4367|4365.5|20439
1655887200000|2022-06-22 08:40:00|4371|4369.5|4357|4356|4371|4370|4355.5|4354.5|17011
1655887500000|2022-06-22 08:45:00|4357.5|4356.5|4356.5|4356|4360.5|4359.5|4352.5|4351|15374
1655887800000|2022-06-22 08:50:00|4356|4355.5|4364|4363|4365.5|4364.5|4355.5|4355|13050
1655888100000|2022-06-22 08:55:00|4363.5|4362.5|4362|4361|4365|4364|4356.5|4355|19516
1655888400000|2022-06-22 09:00:00|4361.5|4360.5|4369.5|4368.5|4378|4377.5|4360.5|4360|35425
1655888700000|2022-06-22 09:05:00|4369|4368|4367|4366|4373.5|4372.5|4365.5|4364|25545
1655889000000|2022-06-22 09:10:00|4367.5|4366.5|4361.5|4360.5|4369.5|4368.5|4357|4356|22595
1655889300000|2022-06-22 09:15:00|4361|4360|4374|4373|4380.5|4379|4360.5|4359.5|43413
1655889600000|2022-06-22 09:20:00|4374.5|4373.5|4381.5|4380|4387.5|4386|4374.5|4373|27405
1655889900000|2022-06-22 09:25:00|4381|4379.5|4380.5|4379|4382.5|4382|4376.5|4375|18987
1655890200000|2022-06-22 09:30:00|4380|4378.5|4381.5|4380|4383.5|4382.5|4377.5|4376.5|18153
1655890500000|2022-06-22 09:35:00|4381|4379.5|4396.5|4395.5|4404|4403|4377.5|4376|105014
1655890800000|2022-06-22 09:40:00|4396|4395|4385.5|4384|4396.5|4395.5|4379|4378|37654
1655891100000|2022-06-22 09:45:00|4385|4383.5|4371|4370|4385|4383.5|4371|4370|40485
1655891400000|2022-06-22 09:50:00|4371.5|4370.5|4371.5|4370.5|4374|4373.5|4369|4368|22672
1655891700000|2022-06-22 09:55:00|4371|4370|4377|4376|4379.5|4379|4369.5|4368.5|25615
1655892000000|2022-06-22 10:00:00|4377.5|4376.5|4375|4374|4377.5|4376.5|4369.5|4368.5|17952
1655892300000|2022-06-22 10:05:00|4375.5|4374.5|4386.5|4385.5|4389.5|4388|4375.5|4374.5|24397
1655892600000|2022-06-22 10:10:00|4386|4385|4382|4381|4387.5|4386|4380|4379|15628
1655892900000|2022-06-22 10:15:00|4381.5|4381.5|4379|4378.5|4382.5|4382|4376|4375|12627
1655893200000|2022-06-22 10:20:00|4379.5|4379|4384|4383|4386.5|4385.5|4379.5|4378|9370
1655893500000|2022-06-22 10:25:00|4384.5|4383.5|4393|4392.5|4393|4392.5|4382|4380.5|13477
1655893800000|2022-06-22 10:30:00|4393.5|4392|4387.5|4386|4396.5|4395.5|4386.5|4385|22621
1655894100000|2022-06-22 10:35:00|4388|4386.5|4389|4388|4390|4388.5|4385|4384|17701
1655894400000|2022-06-22 10:40:00|4388.5|4387.5|4381|4380|4388.5|4387.5|4377|4375.5|16813
1655894700000|2022-06-22 10:45:00|4380.5|4379.5|4382|4381|4385|4384|4378|4377|25667
1655895000000|2022-06-22 10:50:00|4382.5|4381.5|4377.5|4377|4384.5|4383.5|4376|4375|29560
1655895300000|2022-06-22 10:55:00|4377|4376.5|4376.5|4375|4378|4377|4370.5|4369.5|28383
1655895600000|2022-06-22 11:00:00|4377|4375.5|4382|4381|4385.5|4384.5|4376|4375.5|17698
1655895900000|2022-06-22 11:05:00|4382.5|4381.5|4378|4377|4383|4381.5|4374.5|4373.5|10528
1655896200000|2022-06-22 11:10:00|4377.5|4376.5|4366|4365|4379|4377.5|4365|4364.5|20008
1655896500000|2022-06-22 11:15:00|4365.5|4364.5|4378.5|4377.5|4379|4378|4365|4363.5|11952
1655896800000|2022-06-22 11:20:00|4378|4377|4385.5|4384.5|4388|4386.5|4377|4376|18052
1655897100000|2022-06-22 11:25:00|4386|4385|4387|4386|4389.5|4388.5|4382|4381|13233
1655897400000|2022-06-22 11:30:00|4386.5|4385.5|4383|4382|4387|4386|4382.5|4381|15087
1655897700000|2022-06-22 11:35:00|4383.5|4382.5|4381|4380|4383.5|4382.5|4376.5|4376|43168
1655898000000|2022-06-22 11:40:00|4382|4380.5|4378|4377.5|4385|4384|4378|4377.5|24052
1655898300000|2022-06-22 11:45:00|4377.5|4377|4379.5|4378.5|4379.5|4379|4373.5|4372.5|15355
1655898600000|2022-06-22 11:50:00|4380|4379|4375.5|4375|4381.5|4380.5|4375.5|4375|14268
1655898900000|2022-06-22 11:55:00|4375|4374.5|4368|4367|4375|4374.5|4367.5|4367|21163
1655899200000|2022-06-22 12:00:00|4367.5|4366.5|4365|4364|4368.5|4368|4365|4364|20475
1655899500000|2022-06-22 12:05:00|4364.5|4363.5|4359|4358|4366.5|4365.5|4358|4357|27578
1655899800000|2022-06-22 12:10:00|4358.5|4357.5|4359|4358|4361.5|4360.5|4355.5|4355|25202
1655900100000|2022-06-22 12:15:00|4359.5|4357.5|4360|4359|4364|4363|4355.5|4355|25112
1655900400000|2022-06-22 12:20:00|4359.5|4358.5|4354|4353|4362.5|4361|4351.5|4350.5|22275
1655900700000|2022-06-22 12:25:00|4354.5|4353.5|4355|4353.5|4357.5|4356.5|4351|4350|34691
1655901000000|2022-06-22 12:30:00|4354.5|4354|4354|4353.5|4358|4356.5|4350|4349.5|29981
1655901300000|2022-06-22 12:35:00|4354.5|4354|4350|4349|4355|4354|4348|4347|24561
1655901600000|2022-06-22 12:40:00|4350.5|4349.5|4361|4360|4361.5|4360.5|4350.5|4349|17088
1655901900000|2022-06-22 12:45:00|4361.5|4360.5|4357.5|4356.5|4362.5|4362|4357|4355.5|34829
1655902200000|2022-06-22 12:50:00|4358|4357|4356.5|4355.5|4364.5|4363.5|4355.5|4354|35376
1655902500000|2022-06-22 12:55:00|4357|4356|4359|4358|4360.5|4359.5|4355|4354|29730
1655902800000|2022-06-22 13:00:00|4359.5|4358.5|4346.5|4345.5|4360.5|4359|4346|4345|53024
1655903100000|2022-06-22 13:05:00|4346|4345|4327|4325.5|4346.5|4345|4326|4325|90881
1655903400000|2022-06-22 13:10:00|4326.5|4326|4333.5|4332|4337.5|4336.5|4321.5|4320.5|43313
1655903700000|2022-06-22 13:15:00|4334|4332.5|4328.5|4327.5|4334|4333|4321|4320.5|44123
1655904000000|2022-06-22 13:20:00|4329|4328|4343|4342|4344|4343.5|4326.5|4325|53964
1655904300000|2022-06-22 13:25:00|4342.5|4341|4351|4350|4354|4352.5|4337.5|4336|67625
1655904600000|2022-06-22 13:30:00|4350.5|4349.5|4350|4349|4357.5|4356|4342|4340.5|41686
1655904900000|2022-06-22 13:35:00|4349.5|4348.5|4347|4346|4357.5|4356|4342.5|4341|37180
1655905200000|2022-06-22 13:40:00|4347.5|4346.5|4350.5|4349|4351|4350.5|4337.5|4336.5|50165
1655905500000|2022-06-22 13:45:00|4350|4348.5|4340.5|4339.5|4356.5|4355|4340|4339|41299
1655905800000|2022-06-22 13:50:00|4341|4340|4359|4358|4360|4359|4331.5|4330.5|49629
1655906100000|2022-06-22 13:55:00|4359.5|4358.5|4350.5|4349|4361.5|4361|4349.5|4349|79915
1655906400000|2022-06-22 14:00:00|4350|4348.5|4346.5|4345|4353|4351.5|4338.5|4337|38000
1655906700000|2022-06-22 14:05:00|4347|4345.5|4359|4358|4359.5|4358|4340.5|4340|33416
1655907000000|2022-06-22 14:10:00|4358.5|4357.5|4367|4366|4368.5|4367.5|4349.5|4348|38642
1655907300000|2022-06-22 14:15:00|4366.5|4366.5|4377|4376|4380|4379|4365|4363.5|62208
1655907600000|2022-06-22 14:20:00|4376.5|4375.5|4384.5|4383|4386|4385|4373.5|4373|55374
1655907900000|2022-06-22 14:25:00|4384|4382.5|4382|4381|4389|4387.5|4379.5|4378|36346
1655908200000|2022-06-22 14:30:00|4382.5|4381.5|4377|4376|4387.5|4386|4376.5|4376|44360
1655908500000|2022-06-22 14:35:00|4376.5|4375.5|4384|4383|4386|4385|4372.5|4371|38976
1655908800000|2022-06-22 14:40:00|4384.5|4383.5|4382|4381|4384.5|4384|4378.5|4377.5|39189
1655909100000|2022-06-22 14:45:00|4382.5|4381.5|4375.5|4374.5|4384.5|4384|4371.5|4370.5|33978
1655909400000|2022-06-22 14:50:00|4374.5|4374|4380.5|4379.5|4383|4382|4371.5|4370.5|30540
1655909700000|2022-06-22 14:55:00|4380|4379|4380.5|4379.5|4382.5|4381.5|4374.5|4373.5|29829
1655910000000|2022-06-22 15:00:00|4380|4379|4362|4361|4380.5|4379|4354|4353|93592
1655910300000|2022-06-22 15:05:00|4362.5|4361.5|4364|4363.5|4366|4365|4354.5|4353.5|41864
1655910600000|2022-06-22 15:10:00|4363.5|4363|4358|4357.5|4364|4363|4355|4354|71653
1655910900000|2022-06-22 15:15:00|4357.5|4357|4356.5|4355.5|4360|4359.5|4355|4354|55846
1655911200000|2022-06-22 15:20:00|4357|4356|4349.5|4348.5|4358|4357.5|4349.5|4348.5|82965
1655911500000|2022-06-22 15:25:00|4349|4349|4351|4350|4355|4354.5|4347|4346|61368
1655967600000|2022-06-23 07:00:00|4309.5|4302.5|4313.5|4310.5|4322|4319.5|4288.5|4287|129669
1655967900000|2022-06-23 07:05:00|4313|4311|4270|4267.5|4317.5|4314.5|4269.5|4267|95286
1655968200000|2022-06-23 07:10:00|4270.5|4267|4260|4257.5|4286.5|4284.5|4258.5|4256.5|115328
1655968500000|2022-06-23 07:15:00|4259.5|4257|4228|4226|4259.5|4257|4222|4220|134943
1655968800000|2022-06-23 07:20:00|4228.5|4225.5|4232.5|4230.5|4239.5|4238.5|4217.5|4215.5|62041
1655969100000|2022-06-23 07:25:00|4230|4229.5|4232|4230.5|4240.5|4240|4225|4222.5|43036
1655969400000|2022-06-23 07:30:00|4232.5|4231|4221|4219.5|4235.5|4234|4204|4202|139631
1655969700000|2022-06-23 07:35:00|4220.5|4219|4198|4196.5|4221.5|4219|4191|4190|149426
1655970000000|2022-06-23 07:40:00|4197.5|4195.5|4207|4205.5|4216.5|4216|4194|4192|42223
1655970300000|2022-06-23 07:45:00|4206.5|4205|4209|4207.5|4214.5|4213|4198.5|4196.5|47168
1655970600000|2022-06-23 07:50:00|4209.5|4208|4216|4214|4225.5|4224|4206.5|4204.5|30055
1655970900000|2022-06-23 07:55:00|4215.5|4214.5|4225.5|4223.5|4229|4227.5|4211.5|4210|42013
1655971200000|2022-06-23 08:00:00|4225|4223|4221|4219|4232|4230.5|4214|4212.5|99501
1655971500000|2022-06-23 08:05:00|4221.5|4219.5|4225|4224|4226|4224|4206.5|4205|76440
1655971800000|2022-06-23 08:10:00|4225.5|4224.5|4234.5|4232.5|4239.5|4238.5|4220.5|4219|76548
1655972100000|2022-06-23 08:15:00|4235|4233|4230.5|4229|4244|4242.5|4224|4223|34035
1655972400000|2022-06-23 08:20:00|4231|4229.5|4222|4221|4233|4231.5|4221.5|4220|26869
1655972700000|2022-06-23 08:25:00|4222.5|4221.5|4218.5|4216.5|4230.5|4229|4217.5|4216|41292
1655973000000|2022-06-23 08:30:00|4218|4217|4221.5|4220|4231|4230|4217|4216|57016
1655973300000|2022-06-23 08:35:00|4222|4220.5|4216.5|4216|4223|4222|4216.5|4216|20553
1655973600000|2022-06-23 08:40:00|4217|4216.5|4223.5|4222.5|4226.5|4225|4217|4216|19905
1655973900000|2022-06-23 08:45:00|4224|4223|4247|4246|4248|4246.5|4222.5|4221.5|24979
1655974200000|2022-06-23 08:50:00|4246.5|4245.5|4230|4229|4246.5|4245.5|4229.5|4229|15329
1655974500000|2022-06-23 08:55:00|4229.5|4228.5|4229|4228.5|4230.5|4230|4226|4225|10789
1655974800000|2022-06-23 09:00:00|4228.5|4228|4243.5|4242|4247|4246.5|4228|4226.5|49687
1655975100000|2022-06-23 09:05:00|4244|4242.5|4258|4257|4260|4259|4241.5|4240|33799
1655975400000|2022-06-23 09:10:00|4258.5|4257.5|4272|4270.5|4272|4271|4258.5|4257|26573
1655975700000|2022-06-23 09:15:00|4272.5|4271|4255|4253.5|4275|4274|4255|4253.5|26245
1655976000000|2022-06-23 09:20:00|4254.5|4254|4249|4248|4257|4255.5|4248.5|4247.5|23867
1655976300000|2022-06-23 09:25:00|4248.5|4247.5|4251|4249.5|4253.5|4253|4247.5|4246|11328
1655976600000|2022-06-23 09:30:00|4250.5|4249|4249|4248|4251.5|4250.5|4242|4241.5|24171
1655976900000|2022-06-23 09:35:00|4249.5|4247.5|4251.5|4250|4251.5|4250.5|4241|4240|33305
1655977200000|2022-06-23 09:40:00|4251|4250.5|4254.5|4253.5|4256|4255.5|4251|4250|23916
1655977500000|2022-06-23 09:45:00|4254|4253|4263|4262|4270.5|4269|4252.5|4252|80596
1655977800000|2022-06-23 09:50:00|4262.5|4261.5|4258|4257|4264.5|4263|4255.5|4254.5|22252
1655978100000|2022-06-23 09:55:00|4256|4255.5|4258.5|4257|4263|4262|4253.5|4253|33738
1655978400000|2022-06-23 10:00:00|4259|4257.5|4257|4256|4261.5|4260|4254.5|4253.5|11162
1655978700000|2022-06-23 10:05:00|4257.5|4256.5|4268|4267.5|4271.5|4270.5|4257.5|4256.5|13636
1655979000000|2022-06-23 10:10:00|4268.5|4268|4264.5|4263.5|4273|4271.5|4264.5|4263.5|13634
1655979300000|2022-06-23 10:15:00|4264|4264|4268|4267.5|4270.5|4269|4264|4264|7605
1655979600000|2022-06-23 10:20:00|4267.5|4267|4274.5|4273|4275|4274|4266.5|4265.5|13144
1655979900000|2022-06-23 10:25:00|4275|4273.5|4275.5|4274.5|4278.5|4277.5|4272|4271|11800
1655980200000|2022-06-23 10:30:00|4276|4274|4270.5|4269.5|4276|4274.5|4268.5|4267.5|13935
1655980500000|2022-06-23 10:35:00|4271|4270|4276|4275|4279.5|4279|4271|4270|16216
1655980800000|2022-06-23 10:40:00|4276.5|4275.5|4287|4285.5|4292|4289|4276|4275|41338
1655981100000|2022-06-23 10:45:00|4287.5|4286|4300|4299|4301|4300|4285|4284|19191
1655981400000|2022-06-23 10:50:00|4299.5|4298.5|4296.5|4295|4302.5|4300.5|4296|4295|28716
1655981700000|2022-06-23 10:55:00|4296|4294.5|4297|4296|4300.5|4299|4294|4292.5|11055
1655982000000|2022-06-23 11:00:00|4297.5|4296.5|4292.5|4291.5|4298.5|4298|4292|4291.5|10675
1655982300000|2022-06-23 11:05:00|4293|4292|4288|4287|4294|4292.5|4282|4280.5|31421
1655982600000|2022-06-23 11:10:00|4287.5|4286.5|4287|4285.5|4288|4286.5|4280.5|4279|36253
1655982900000|2022-06-23 11:15:00|4286.5|4286|4285|4284|4289.5|4288|4284|4283|21602
1655983200000|2022-06-23 11:20:00|4284.5|4283.5|4287|4285.5|4288.5|4287.5|4283|4282|29212
1655983500000|2022-06-23 11:25:00|4286.5|4285|4289.5|4288|4289.5|4288.5|4281|4280|13310
1655983800000|2022-06-23 11:30:00|4289|4287.5|4275.5|4274.5|4289.5|4288.5|4274|4273.5|12747
1655984100000|2022-06-23 11:35:00|4276|4275|4279|4278.5|4279.5|4278.5|4273.5|4272.5|15090
1655984400000|2022-06-23 11:40:00|4279.5|4279|4264.5|4263|4280|4279|4256|4255|100579
1655984700000|2022-06-23 11:45:00|4264|4262.5|4269|4267.5|4269.5|4268|4261|4260|16496
1655985000000|2022-06-23 11:50:00|4268.5|4267|4277.5|4276.5|4277.5|4276.5|4268|4266.5|12983
1655985300000|2022-06-23 11:55:00|4277|4276|4276.5|4275.5|4280|4279|4273|4272|17088
1655985600000|2022-06-23 12:00:00|4277|4276|4273|4272|4282.5|4281|4272|4271|11386
1655985900000|2022-06-23 12:05:00|4273.5|4272.5|4268.5|4267|4274|4273|4268|4266.5|11969
1655986200000|2022-06-23 12:10:00|4268|4266.5|4262.5|4261|4269|4268|4260.5|4259.5|10218
1655986500000|2022-06-23 12:15:00|4263|4261.5|4263|4262|4266|4264.5|4261|4260.5|27909
1655986800000|2022-06-23 12:20:00|4262.5|4262.5|4263|4262|4264|4263|4258.5|4257.5|13779
1655987100000|2022-06-23 12:25:00|4263.5|4262.5|4257|4255|4264.5|4263|4254|4253|15444
1655987400000|2022-06-23 12:30:00|4256.5|4255.5|4248.5|4248|4257|4255.5|4248|4247|59069
1655987700000|2022-06-23 12:35:00|4249|4248.5|4244.5|4243|4255.5|4254.5|4241|4240|36812
1655988000000|2022-06-23 12:40:00|4244|4243.5|4244.5|4243|4253|4252|4244|4243|17147
1655988300000|2022-06-23 12:45:00|4244|4242.5|4247.5|4247|4252|4250.5|4243.5|4242.5|27298
1655988600000|2022-06-23 12:50:00|4248|4247.5|4244.5|4243.5|4251|4250|4243.5|4242|22263
1655988900000|2022-06-23 12:55:00|4244|4243|4249|4247.5|4252.5|4252|4243.5|4242|17942
1655989200000|2022-06-23 13:00:00|4248.5|4247|4238|4236.5|4250.5|4249.5|4236|4235|23076
1655989500000|2022-06-23 13:05:00|4237.5|4237|4244|4243|4244.5|4243.5|4234.5|4233.5|8207
1655989800000|2022-06-23 13:10:00|4244.5|4243.5|4251.5|4250.5|4251.5|4251|4244|4243|7976
1655990100000|2022-06-23 13:15:00|4252|4251|4255|4254|4259|4258|4251.5|4250.5|15568
1655990400000|2022-06-23 13:20:00|4254.5|4253.5|4251.5|4250.5|4255|4253.5|4249.5|4248|14701
1655990700000|2022-06-23 13:25:00|4252|4250|4243.5|4242.5|4252.5|4252|4243.5|4242|17374
1655991000000|2022-06-23 13:30:00|4243|4243|4232.5|4231.5|4250|4248.5|4231.5|4230.5|27237
1655991300000|2022-06-23 13:35:00|4232|4231|4227.5|4226.5|4232|4231|4218.5|4217|50150
1655991600000|2022-06-23 13:40:00|4227|4227|4221.5|4220.5|4231|4230|4219|4217.5|30328
1655991900000|2022-06-23 13:45:00|4222.5|4221|4218.5|4217|4224.5|4223|4217.5|4216.5|15334
1655992200000|2022-06-23 13:50:00|4218|4217.5|4209.5|4209|4220.5|4219.5|4208.5|4207.5|18694
1655992500000|2022-06-23 13:55:00|4210.5|4209.5|4216|4215|4216|4215|4207|4206|26056
1655992800000|2022-06-23 14:00:00|4219.5|4218|4206.5|4205.5|4220|4218.5|4206|4205.5|17112
1655993100000|2022-06-23 14:05:00|4206|4205|4190|4189|4207|4205.5|4190|4189|101124
1655993400000|2022-06-23 14:10:00|4190.5|4189.5|4179|4178.5|4190.5|4189.5|4169|4167|95899
1655993700000|2022-06-23 14:15:00|4178.5|4178|4167.5|4167|4179.5|4178.5|4167.5|4167|76049
1655994000000|2022-06-23 14:20:00|4178.5|4176.5|4166.5|4165.5|4179.5|4178.5|4166|4165|62513
1655994300000|2022-06-23 14:25:00|4166|4165|4167.5|4167|4178|4176.5|4162.5|4162|133158
1655994600000|2022-06-23 14:30:00|4168|4167.5|4168|4167|4172|4171.5|4166|4165|53443
1655994900000|2022-06-23 14:35:00|4167.5|4166.5|4166.5|4166|4168|4167.5|4162.5|4162|46822
1655995200000|2022-06-23 14:40:00|4167|4165.5|4165|4164.5|4169.5|4168.5|4163.5|4163|36329
1655995500000|2022-06-23 14:45:00|4164.5|4164|4162.5|4162|4167.5|4166.5|4162.5|4162|36819
1655995800000|2022-06-23 14:50:00|4159.5|4158.5|4160.5|4160|4163.5|4162.5|4157.5|4156.5|36882
1655996100000|2022-06-23 14:55:00|4160|4159.5|4158.5|4157.5|4160.5|4160|4154|4153|45809
1655996400000|2022-06-23 15:00:00|4158|4157|4149|4148|4158|4157|4147.5|4147|84413
1655996700000|2022-06-23 15:05:00|4149.5|4148.5|4162.5|4162|4162.5|4162|4149.5|4148.5|59489
1655997000000|2022-06-23 15:10:00|4163|4162.5|4170.5|4169.5|4170.5|4170|4159|4158|56900
1655997300000|2022-06-23 15:15:00|4170|4169|4172|4171|4172|4171.5|4163|4162|69838
1655997600000|2022-06-23 15:20:00|4171.5|4171.5|4154.5|4153.5|4174|4173|4154.5|4153.5|47981
1655997900000|2022-06-23 15:25:00|4154|4154|4161.5|4160.5|4162.5|4161.5|4153|4152.5|80051
1656054000000|2022-06-24 07:00:00|4162.5|4161.5|4145|4144|4172.5|4168.5|4144.5|4142.5|63080
1656054300000|2022-06-24 07:05:00|4146|4144.5|4159|4157|4165|4162.5|4146|4144.5|33723
1656054600000|2022-06-24 07:10:00|4159.5|4156.5|4127.5|4126|4160.5|4158.5|4127.5|4126|46669
1656054900000|2022-06-24 07:15:00|4128.5|4126.5|4122|4120.5|4137|4134.5|4121.5|4120|47938
1656055200000|2022-06-24 07:20:00|4121.5|4120|4117.5|4115.5|4124|4122.5|4113.5|4112|37541
1656055500000|2022-06-24 07:25:00|4117|4116|4118|4116|4123.5|4122|4108.5|4107|56680
1656055800000|2022-06-24 07:30:00|4117.5|4115.5|4117|4115|4124.5|4123.5|4114.5|4113|44791
1656056100000|2022-06-24 07:35:00|4117.5|4115.5|4130|4129|4132.5|4131|4115.5|4114.5|45923
1656056400000|2022-06-24 07:40:00|4130.5|4129.5|4132.5|4131.5|4136|4135|4126|4124.5|24338
1656056700000|2022-06-24 07:45:00|4132|4131|4130|4128.5|4135.5|4134|4121.5|4120.5|60261
1656057000000|2022-06-24 07:50:00|4130.5|4129|4130|4128.5|4135.5|4134|4126.5|4125.5|34050
1656057300000|2022-06-24 07:55:00|4129.5|4128|4126|4125|4132|4130.5|4122.5|4121|20107
1656057600000|2022-06-24 08:00:00|4126.5|4125.5|4130.5|4129.5|4136|4134.5|4120|4119|59849
1656057900000|2022-06-24 08:05:00|4130|4129|4135.5|4134|4140.5|4139|4126.5|4125|23994
1656058200000|2022-06-24 08:10:00|4135|4133.5|4132|4131.5|4136|4134.5|4125.5|4124|17823
1656058500000|2022-06-24 08:15:00|4132.5|4132|4140.5|4139.5|4143|4141.5|4132|4131.5|19269
1656058800000|2022-06-24 08:20:00|4140|4139|4141.5|4140.5|4148.5|4147|4139.5|4138|40547
1656059100000|2022-06-24 08:25:00|4141|4140|4151.5|4150|4153|4152|4138.5|4138|29525
1656059400000|2022-06-24 08:30:00|4152|4150.5|4155.5|4154.5|4156|4155|4149|4148|11499
1656059700000|2022-06-24 08:35:00|4155|4154|4162.5|4161|4163|4162|4154.5|4153|29972
1656060000000|2022-06-24 08:40:00|4162|4160.5|4159.5|4158.5|4165|4163.5|4156|4154.5|13020
1656060300000|2022-06-24 08:45:00|4160|4159|4153.5|4152|4161.5|4160|4153|4151.5|9732
1656060600000|2022-06-24 08:50:00|4153|4151.5|4159.5|4158.5|4161|4160|4151|4150|28471
1656060900000|2022-06-24 08:55:00|4160|4159|4162|4161|4162.5|4161.5|4158|4157|6419
1656061200000|2022-06-24 09:00:00|4162.5|4161.5|4153.5|4152|4163.5|4163|4152|4151|14669
1656061500000|2022-06-24 09:05:00|4153|4151.5|4158|4157|4159|4158|4149.5|4148|21429
1656061800000|2022-06-24 09:10:00|4158.5|4156.5|4161|4160.5|4166|4165|4157.5|4156|14108
1656062100000|2022-06-24 09:15:00|4161.5|4160|4162.5|4161.5|4167|4165.5|4160|4159|17043
1656062400000|2022-06-24 09:20:00|4162|4162|4159|4157.5|4163.5|4162.5|4158|4157.5|6430
1656062700000|2022-06-24 09:25:00|4158.5|4157|4153|4151.5|4159|4157.5|4149|4148|12960
1656063000000|2022-06-24 09:30:00|4153.5|4152|4156|4155|4157|4156|4151|4150|26775
1656063300000|2022-06-24 09:35:00|4156.5|4155.5|4148|4147|4159.5|4158.5|4148|4146.5|16657
1656063600000|2022-06-24 09:40:00|4147.5|4147.5|4151|4150|4154|4152.5|4147.5|4147|8691
1656063900000|2022-06-24 09:45:00|4150.5|4149.5|4150.5|4149|4153.5|4152.5|4148.5|4147.5|33575
1656064200000|2022-06-24 09:50:00|4149.5|4149.5|4140|4139.5|4151|4149.5|4137|4136.5|36195
1656064500000|2022-06-24 09:55:00|4140.5|4140|4133|4132|4141|4140|4128.5|4127.5|89354
1656064800000|2022-06-24 10:00:00|4132.5|4131.5|4147|4146|4151|4150|4130.5|4130|46714
1656065100000|2022-06-24 10:05:00|4146.5|4145.5|4151|4149.5|4154|4153|4143|4142|18242
1656065400000|2022-06-24 10:10:00|4150.5|4150|4152.5|4151.5|4153|4152|4148|4147|10759
1656065700000|2022-06-24 10:15:00|4153|4152|4159.5|4159|4159.5|4159|4152|4151.5|12474
1656066000000|2022-06-24 10:20:00|4160|4159.5|4151.5|4150.5|4160|4159.5|4151.5|4150|7727
1656066300000|2022-06-24 10:25:00|4151|4150|4151|4150|4154.5|4153.5|4148.5|4147.5|16942
1656066600000|2022-06-24 10:30:00|4151.5|4150.5|4162|4161|4163|4161.5|4150.5|4149.5|11953
1656066900000|2022-06-24 10:35:00|4161.5|4160.5|4161.5|4160.5|4162|4161|4159|4157.5|3318
1656067200000|2022-06-24 10:40:00|4161|4161|4159|4158|4162|4161.5|4154|4153|16635
1656067500000|2022-06-24 10:45:00|4158.5|4158.5|4163.5|4162.5|4165.5|4164.5|4158|4157.5|11621
1656067800000|2022-06-24 10:50:00|4163|4162|4165.5|4164.5|4168.5|4167.5|4159.5|4158.5|30659
1656068100000|2022-06-24 10:55:00|4166|4165|4171|4170|4175|4174|4165.5|4164|17661
1656068400000|2022-06-24 11:00:00|4170.5|4169|4169|4167.5|4175|4174.5|4168|4167|23544
1656068700000|2022-06-24 11:05:00|4167.5|4167|4172.5|4171.5|4173.5|4173|4167.5|4166.5|4307
1656069000000|2022-06-24 11:10:00|4173|4172|4175|4174|4176.5|4176|4172|4171.5|18048
1656069300000|2022-06-24 11:15:00|4174.5|4173.5|4175.5|4174.5|4176|4175|4172.5|4171.5|23676
1656069600000|2022-06-24 11:20:00|4176|4174|4182.5|4181|4186.5|4185.5|4172|4171.5|15465
1656069900000|2022-06-24 11:25:00|4182|4181.5|4184|4183|4184|4183|4174|4173|12670
1656070200000|2022-06-24 11:30:00|4183.5|4182.5|4181|4179.5|4185|4184|4179.5|4178.5|5128
1656070500000|2022-06-24 11:35:00|4181.5|4180|4181.5|4180.5|4183.5|4182|4179|4178|12432
1656070800000|2022-06-24 11:40:00|4182|4181|4185.5|4184|4187.5|4186.5|4182|4180.5|13068
1656071100000|2022-06-24 11:45:00|4185|4184.5|4192|4191|4193|4192|4185|4184|17050
1656071400000|2022-06-24 11:50:00|4192.5|4191.5|4193|4191.5|4198.5|4198|4189.5|4188.5|28957
1656071700000|2022-06-24 11:55:00|4192.5|4191|4197|4196|4200|4198.5|4191|4190|11873
1656072000000|2022-06-24 12:00:00|4197.5|4196.5|4190|4188.5|4198|4197|4189|4188.5|22524
1656072300000|2022-06-24 12:05:00|4189.5|4188|4190.5|4189.5|4192|4190.5|4185.5|4184.5|16232
1656072600000|2022-06-24 12:10:00|4191|4190|4187|4186.5|4191|4190|4185.5|4184.5|26009
1656072900000|2022-06-24 12:15:00|4187.5|4186|4185.5|4185|4187.5|4186|4180.5|4179.5|16645
1656073200000|2022-06-24 12:20:00|4186|4184.5|4182|4181|4189|4188|4180.5|4180|12162
1656073500000|2022-06-24 12:25:00|4182.5|4181.5|4178|4177|4184|4183|4172|4171|25273
1656073800000|2022-06-24 12:30:00|4177.5|4176.5|4183|4182.5|4184|4183|4176.5|4175|17568
1656074100000|2022-06-24 12:35:00|4183.5|4182|4175.5|4175|4185|4184|4175.5|4175|17646
1656074400000|2022-06-24 12:40:00|4176|4175.5|4169.5|4168.5|4179|4178|4167.5|4166.5|23359
1656074700000|2022-06-24 12:45:00|4169|4168|4157|4156.5|4171|4170|4154.5|4153|57239
1656075000000|2022-06-24 12:50:00|4156.5|4155.5|4161|4160|4164|4162.5|4154.5|4153.5|19070
1656075300000|2022-06-24 12:55:00|4160.5|4160.5|4161|4160|4165|4164|4160.5|4159.5|10128
1656075600000|2022-06-24 13:00:00|4160.5|4159.5|4158.5|4158|4163.5|4162.5|4156.5|4155|38035
1656075900000|2022-06-24 13:05:00|4158|4157.5|4158|4157|4161.5|4160.5|4156.5|4155|26715
1656076200000|2022-06-24 13:10:00|4157.5|4156.5|4153|4152|4158|4157|4150|4148.5|23127
1656076500000|2022-06-24 13:15:00|4153.5|4152.5|4161|4160|4162|4161|4153|4152|17944
1656076800000|2022-06-24 13:20:00|4161.5|4160.5|4162|4161|4164|4163|4158|4157|20013
1656077100000|2022-06-24 13:25:00|4162.5|4161.5|4161.5|4160.5|4165.5|4164|4161|4160|7329
1656077400000|2022-06-24 13:30:00|4162|4161|4169.5|4168|4170|4169|4158|4157|41251
1656077700000|2022-06-24 13:35:00|4169|4168.5|4163.5|4163|4171.5|4171|4162.5|4161.5|28452
1656078000000|2022-06-24 13:40:00|4164|4163.5|4166.5|4165.5|4169.5|4169|4163.5|4163|36652
1656078300000|2022-06-24 13:45:00|4166|4165|4189.5|4188.5|4190.5|4189.5|4166|4165|73165
1656078600000|2022-06-24 13:50:00|4190|4189|4188|4186.5|4192.5|4192|4187|4185.5|30621
1656078900000|2022-06-24 13:55:00|4187.5|4187|4172|4170|4192.5|4191.5|4170|4168|110774
1656079200000|2022-06-24 14:00:00|4172.5|4170.5|4208|4207|4211.5|4210|4172.5|4170.5|88006
1656079500000|2022-06-24 14:05:00|4208.5|4206.5|4212.5|4211.5|4217|4216.5|4206.5|4205.5|25680
1656079800000|2022-06-24 14:10:00|4213|4212|4210|4209.5|4217|4216.5|4209|4208|42222
1656080100000|2022-06-24 14:15:00|4209.5|4209|4212|4211.5|4214.5|4213.5|4208|4207|25354
1656080400000|2022-06-24 14:20:00|4212.5|4212|4211|4210.5|4214|4213|4206|4205.5|36156
1656080700000|2022-06-24 14:25:00|4211.5|4211|4216|4215|4216.5|4215|4207.5|4206.5|56488
1656081000000|2022-06-24 14:30:00|4216.5|4215.5|4216|4214.5|4222|4221.5|4211.5|4210.5|83569
1656081300000|2022-06-24 14:35:00|4216.5|4215|4212|4211.5|4217.5|4216.5|4212|4211|22660
1656081600000|2022-06-24 14:40:00|4212.5|4212|4206.5|4205|4213.5|4212.5|4201|4200|42236
1656081900000|2022-06-24 14:45:00|4207|4205.5|4203.5|4203|4208|4207|4198|4197|35528
1656082200000|2022-06-24 14:50:00|4204|4204|4213|4212|4214.5|4214|4202|4201|36192
1656082500000|2022-06-24 14:55:00|4212.5|4211.5|4209|4207.5|4221.5|4220.5|4207.5|4207|78832
1656082800000|2022-06-24 15:00:00|4208.5|4208|4232.5|4231.5|4233|4232|4208.5|4207.5|24280
1656083100000|2022-06-24 15:05:00|4233|4232|4231.5|4230|4236.5|4235|4225.5|4224.5|37363
1656083400000|2022-06-24 15:10:00|4233|4231.5|4224.5|4222.5|4234.5|4233|4222|4221|9058
1656083700000|2022-06-24 15:15:00|4224|4222|4210|4209|4225|4223.5|4206|4204.5|16401
1656084000000|2022-06-24 15:20:00|4210.5|4209.5|4214|4212.5|4219.5|4218|4209.5|4207.5|23287
1656084300000|2022-06-24 15:25:00|4214.5|4213|4226.5|4225|4228.5|4227|4214.5|4213|10988
1656313200000|2022-06-27 07:00:00|4265|4260.5|4268|4265|4270|4267.5|4252|4251|108242
1656313500000|2022-06-27 07:05:00|4267.5|4264.5|4315|4312.5|4318.5|4316|4265.5|4264|57970
1656313800000|2022-06-27 07:10:00|4315.5|4313|4333.5|4331.5|4335|4334.5|4315.5|4313|37544
1656314100000|2022-06-27 07:15:00|4334.5|4332|4327.5|4325|4352|4350|4321.5|4319.5|67031
1656314400000|2022-06-27 07:20:00|4327|4324.5|4310|4308|4329.5|4328.5|4301|4298.5|53974
1656314700000|2022-06-27 07:25:00|4310.5|4308.5|4325|4323|4327|4325.5|4310|4308|25671
1656315000000|2022-06-27 07:30:00|4325.5|4323.5|4360|4358|4360|4359|4324|4322|28097
1656315300000|2022-06-27 07:35:00|4359|4357.5|4346|4343.5|4363|4360.5|4341.5|4340|50196
1656315600000|2022-06-27 07:40:00|4345.5|4343|4347|4346|4355.5|4354|4338|4335.5|51936
1656315900000|2022-06-27 07:45:00|4346.5|4345|4349.5|4348|4351.5|4350|4342.5|4340.5|40150
1656316200000|2022-06-27 07:50:00|4349|4347.5|4352|4350.5|4356|4354.5|4346.5|4345|28126
1656316500000|2022-06-27 07:55:00|4352.5|4351|4342.5|4341|4356|4355|4340.5|4339|29446
1656316800000|2022-06-27 08:00:00|4342|4340.5|4339.5|4338|4352|4350.5|4338|4337|42947
1656317100000|2022-06-27 08:05:00|4340|4337.5|4338|4337.5|4348|4346.5|4338|4337|29812
1656317400000|2022-06-27 08:10:00|4337.5|4337|4344|4343|4347|4345.5|4333.5|4332|39305
1656317700000|2022-06-27 08:15:00|4343.5|4342.5|4336.5|4335.5|4346|4344.5|4336|4335|34368
1656318000000|2022-06-27 08:20:00|4337|4336|4325|4324|4338|4337.5|4324.5|4324|13726
1656318300000|2022-06-27 08:25:00|4324.5|4323.5|4321|4319.5|4326|4325|4316.5|4315|34138
1656318600000|2022-06-27 08:30:00|4321.5|4320|4319.5|4318|4326.5|4325|4318|4316.5|25147
1656318900000|2022-06-27 08:35:00|4320|4318.5|4314.5|4313|4323|4322.5|4313.5|4312.5|22535
1656319200000|2022-06-27 08:40:00|4314|4312.5|4309.5|4308.5|4315|4314|4306|4305|32948
1656319500000|2022-06-27 08:45:00|4310|4309|4314|4313|4314|4313|4304.5|4303.5|25392
1656319800000|2022-06-27 08:50:00|4313.5|4313.5|4300.5|4300|4313.5|4313.5|4300.5|4300|18481
1656320100000|2022-06-27 08:55:00|4300|4299.5|4309|4308.5|4312.5|4312|4299.5|4298|17644
1656320400000|2022-06-27 09:00:00|4309.5|4309|4307.5|4306|4312.5|4312|4303.5|4302|27725
1656320700000|2022-06-27 09:05:00|4308|4306.5|4304.5|4304|4308|4306.5|4303|4302|8227
1656321000000|2022-06-27 09:10:00|4305|4303.5|4307.5|4306|4313.5|4312.5|4304|4303|13192
1656321300000|2022-06-27 09:15:00|4307|4306.5|4311|4310.5|4312|4310.5|4304|4303|7272
1656321600000|2022-06-27 09:20:00|4311.5|4311|4310.5|4309|4320.5|4319|4309.5|4308.5|18515
1656321900000|2022-06-27 09:25:00|4311|4309.5|4312.5|4311.5|4314|4313|4307|4306|7432
1656322200000|2022-06-27 09:30:00|4312|4311|4306|4305|4313|4311.5|4304.5|4303.5|28564
1656322500000|2022-06-27 09:35:00|4306.5|4305.5|4301.5|4300.5|4308|4307|4301|4300|15462
1656322800000|2022-06-27 09:40:00|4301|4300|4300.5|4300|4302.5|4302|4297|4295.5|18525
1656323100000|2022-06-27 09:45:00|4301|4300.5|4306.5|4305.5|4309|4307.5|4299.5|4298.5|7287
1656323400000|2022-06-27 09:50:00|4306|4305|4305|4304|4308|4307.5|4301.5|4300.5|14642
1656323700000|2022-06-27 09:55:00|4305.5|4304.5|4299.5|4298|4308|4307.5|4299.5|4298|8552
1656324000000|2022-06-27 10:00:00|4300|4298.5|4309|4308|4309|4308|4299.5|4298.5|13120
1656324300000|2022-06-27 10:05:00|4309.5|4308.5|4306.5|4305|4309.5|4308.5|4304|4303|7462
1656324600000|2022-06-27 10:10:00|4306|4305.5|4305|4304.5|4307.5|4306.5|4302.5|4301.5|3591
1656324900000|2022-06-27 10:15:00|4305.5|4305|4315|4313.5|4315.5|4315|4304.5|4303.5|10133
1656325200000|2022-06-27 10:20:00|4314.5|4313|4314.5|4313.5|4318.5|4317.5|4311.5|4310|6988
1656325500000|2022-06-27 10:25:00|4315|4313|4310|4308.5|4316.5|4315.5|4305|4304|8696
1656325800000|2022-06-27 10:30:00|4310.5|4309|4315|4313.5|4317.5|4316|4307.5|4306.5|7145
1656326100000|2022-06-27 10:35:00|4314.5|4314|4314.5|4313|4315.5|4314.5|4309|4308|4703
1656326400000|2022-06-27 10:40:00|4314|4313.5|4315|4313.5|4315.5|4314.5|4310.5|4309.5|21016
1656326700000|2022-06-27 10:45:00|4314.5|4314|4300.5|4299.5|4316.5|4315.5|4298.5|4297|33403
1656327000000|2022-06-27 10:50:00|4301|4300|4309.5|4308.5|4309.5|4308.5|4300.5|4299.5|14357
1656327300000|2022-06-27 10:55:00|4310|4309|4307.5|4306.5|4310|4309|4306|4305|7603
1656327600000|2022-06-27 11:00:00|4307|4306|4302.5|4301|4309|4307|4302.5|4301|6316
1656327900000|2022-06-27 11:05:00|4303|4301.5|4303|4302.5|4305.5|4304.5|4302|4301|7221
1656328200000|2022-06-27 11:10:00|4302.5|4302|4304.5|4303|4306|4305|4301.5|4300.5|9427
1656328500000|2022-06-27 11:15:00|4304|4303.5|4315|4314|4316.5|4315.5|4303.5|4303|22693
1656328800000|2022-06-27 11:20:00|4315.5|4313.5|4318.5|4317.5|4325.5|4325|4315.5|4313.5|14174
1656329100000|2022-06-27 11:25:00|4318|4317|4308.5|4307|4318|4317|4308.5|4307|9513
1656329400000|2022-06-27 11:30:00|4309|4307.5|4316|4315|4316.5|4315|4307|4306|24294
1656329700000|2022-06-27 11:35:00|4315.5|4314.5|4323.5|4323|4323.5|4323|4314.5|4314|7428
1656330000000|2022-06-27 11:40:00|4324|4323.5|4321.5|4320.5|4326.5|4325.5|4321.5|4320|5388
1656330300000|2022-06-27 11:45:00|4321|4320|4319.5|4318|4324.5|4323.5|4318.5|4317.5|4206
1656330600000|2022-06-27 11:50:00|4320|4318.5|4319|4318|4321.5|4321|4318|4317|11935
1656330900000|2022-06-27 11:55:00|4319.5|4318.5|4310.5|4309.5|4319.5|4318.5|4309.5|4308.5|6449
1656331200000|2022-06-27 12:00:00|4311|4310|4317.5|4316.5|4319|4317.5|4311|4310|13363
1656331500000|2022-06-27 12:05:00|4318|4317|4309|4308|4320.5|4319|4308.5|4308|7141
1656331800000|2022-06-27 12:10:00|4308.5|4308.5|4312.5|4311.5|4313|4312.5|4308.5|4307.5|8571
1656332100000|2022-06-27 12:15:00|4312|4312|4309|4307.5|4315|4314.5|4306|4305|10658
1656332400000|2022-06-27 12:20:00|4308.5|4307|4308|4306.5|4313.5|4312.5|4307.5|4306|16705
1656332700000|2022-06-27 12:25:00|4307.5|4306|4305.5|4304.5|4310|4309|4303|4302.5|9434
1656333000000|2022-06-27 12:30:00|4306|4305|4298|4297|4307|4305.5|4294.5|4293.5|24297
1656333300000|2022-06-27 12:35:00|4297.5|4296.5|4306|4304.5|4307|4306|4297.5|4296.5|6213
1656333600000|2022-06-27 12:40:00|4305.5|4305|4303.5|4302.5|4308|4307|4303|4301.5|5156
1656333900000|2022-06-27 12:45:00|4304|4303|4303|4302|4304.5|4303.5|4301.5|4301|14526
1656334200000|2022-06-27 12:50:00|4302.5|4302.5|4297|4295.5|4304.5|4303|4295.5|4295|10488
1656334500000|2022-06-27 12:55:00|4297.5|4296|4298.5|4297.5|4300|4299|4296|4295|5556
1656334800000|2022-06-27 13:00:00|4299|4298|4296|4295|4299.5|4298.5|4292|4290.5|18552
1656335100000|2022-06-27 13:05:00|4296.5|4295.5|4291.5|4290|4297.5|4296.5|4290|4289|12203
1656335400000|2022-06-27 13:10:00|4291|4289.5|4295.5|4294|4295.5|4294.5|4290|4289|6867
1656335700000|2022-06-27 13:15:00|4295|4293.5|4292.5|4291|4296|4295|4291.5|4290.5|7558
1656336000000|2022-06-27 13:20:00|4292|4290.5|4286|4284.5|4292.5|4291.5|4285|4283.5|12212
1656336300000|2022-06-27 13:25:00|4286.5|4285|4279.5|4278.5|4287.5|4286.5|4279|4278.5|8366
1656336600000|2022-06-27 13:30:00|4280|4279|4265|4263.5|4287|4285.5|4263|4262|48582
1656336900000|2022-06-27 13:35:00|4264.5|4263|4262.5|4261|4266.5|4265|4258|4256.5|34126
1656337200000|2022-06-27 13:40:00|4262|4261.5|4257.5|4256.5|4265|4264|4253|4252|37402
1656337500000|2022-06-27 13:45:00|4258|4257|4252|4251|4258.5|4257.5|4245.5|4245|36303
1656337800000|2022-06-27 13:50:00|4251.5|4250.5|4269.5|4268|4272.5|4271.5|4249|4248|15377
1656338100000|2022-06-27 13:55:00|4270|4268.5|4260.5|4259.5|4271|4269.5|4259.5|4258|13016
1656338400000|2022-06-27 14:00:00|4261|4260|4283|4282|4285|4283.5|4260|4258.5|26242
1656338700000|2022-06-27 14:05:00|4282.5|4281.5|4266|4265|4284|4282.5|4261|4260|19945
1656339000000|2022-06-27 14:10:00|4266.5|4264.5|4259|4257.5|4269.5|4268|4255.5|4254.5|16169
1656339300000|2022-06-27 14:15:00|4259.5|4258|4266|4264.5|4268|4266.5|4255.5|4254|24511
1656339600000|2022-06-27 14:20:00|4266.5|4265|4269|4267.5|4275|4273.5|4266|4265|18673
1656339900000|2022-06-27 14:25:00|4269.5|4268|4269|4267.5|4275|4273.5|4264.5|4263.5|14901
1656340200000|2022-06-27 14:30:00|4269.5|4268|4273|4272|4276|4275|4268.5|4267|15291
1656340500000|2022-06-27 14:35:00|4273.5|4272.5|4273.5|4272.5|4276|4275|4266|4265|18026
1656340800000|2022-06-27 14:40:00|4274|4273|4278.5|4277.5|4280|4279|4270.5|4269.5|17368
1656341100000|2022-06-27 14:45:00|4278|4277|4281.5|4280.5|4284|4283|4275|4274|15663
1656341400000|2022-06-27 14:50:00|4282|4281|4281.5|4280.5|4286.5|4285.5|4281|4280|13504
1656341700000|2022-06-27 14:55:00|4282|4281|4282|4281|4285|4284|4278.5|4277.5|11758
1656342000000|2022-06-27 15:00:00|4282.5|4281.5|4280.5|4279.5|4285|4284|4277.5|4276.5|28325
1656342300000|2022-06-27 15:05:00|4280|4280|4274.5|4273.5|4280.5|4280|4273.5|4272.5|16155
1656342600000|2022-06-27 15:10:00|4274|4273|4270.5|4269.5|4276|4275|4269|4268.5|15283
1656342900000|2022-06-27 15:15:00|4271|4270|4276|4275|4278|4276.5|4270.5|4270|16562
1656343200000|2022-06-27 15:20:00|4275.5|4275.5|4286|4285|4288|4287.5|4275.5|4275|26201
1656343500000|2022-06-27 15:25:00|4286.5|4285.5|4284|4283|4287.5|4286.5|4281|4280.5|48510
1656399600000|2022-06-28 07:00:00|4315|4308.5|4326|4323|4327|4324|4299|4296|93267
1656399900000|2022-06-28 07:05:00|4326.5|4323.5|4356|4353|4369.5|4367|4324.5|4321.5|59373
1656400200000|2022-06-28 07:10:00|4355.5|4353.5|4349|4347|4373.5|4371|4349|4346.5|41548
1656400500000|2022-06-28 07:15:00|4349.5|4347.5|4330|4328|4353|4350.5|4329.5|4327.5|24661
1656400800000|2022-06-28 07:20:00|4329.5|4327.5|4325|4324|4336|4334.5|4316|4315|43438
1656401100000|2022-06-28 07:25:00|4324.5|4323|4311.5|4310.5|4329|4327.5|4309.5|4308|57735
1656401400000|2022-06-28 07:30:00|4312|4311|4318.5|4316.5|4318.5|4317|4299|4297|29005
1656401700000|2022-06-28 07:35:00|4319|4317|4317|4315.5|4328.5|4327|4313.5|4312.5|50970
1656402000000|2022-06-28 07:40:00|4317.5|4316|4312|4310.5|4324.5|4323|4309|4307.5|38399
1656402300000|2022-06-28 07:45:00|4311.5|4310|4302|4300.5|4315.5|4314|4297.5|4296|35799
1656402600000|2022-06-28 07:50:00|4302.5|4301|4311|4309.5|4315|4313.5|4301|4299.5|21464
1656402900000|2022-06-28 07:55:00|4310.5|4310|4318|4316.5|4318.5|4317|4305|4303.5|14399
1656403200000|2022-06-28 08:00:00|4318.5|4317|4327|4326|4331|4329.5|4318|4316|38686
1656403500000|2022-06-28 08:05:00|4326.5|4325.5|4316.5|4315.5|4329.5|4327.5|4316|4314|22057
1656403800000|2022-06-28 08:10:00|4316|4315|4314.5|4313.5|4318|4316.5|4309.5|4308|15112
1656404100000|2022-06-28 08:15:00|4314|4313|4311.5|4310.5|4318|4317|4306|4304.5|34467
1656404400000|2022-06-28 08:20:00|4312|4311|4320.5|4319.5|4321.5|4320|4309|4308.5|30789
1656404700000|2022-06-28 08:25:00|4320|4319|4324|4322.5|4324.5|4323.5|4319|4317.5|27862
1656405000000|2022-06-28 08:30:00|4323.5|4322|4313|4311.5|4324|4322|4313|4311.5|10262
1656405300000|2022-06-28 08:35:00|4313.5|4312|4322|4320.5|4323.5|4322|4312.5|4311.5|14859
1656405600000|2022-06-28 08:40:00|4321.5|4321|4326.5|4325.5|4327.5|4326|4316|4315|12512
1656405900000|2022-06-28 08:45:00|4327|4325|4334|4333|4336|4334.5|4326|4325|31036
1656406200000|2022-06-28 08:50:00|4334.5|4332.5|4344|4343|4345|4343.5|4331.5|4330|20905
1656406500000|2022-06-28 08:55:00|4343.5|4342.5|4338.5|4337.5|4345.5|4344.5|4336|4334.5|25753
1656406800000|2022-06-28 09:00:00|4338|4338|4340.5|4339|4343|4342|4335.5|4334.5|13597
1656407100000|2022-06-28 09:05:00|4340|4339.5|4350|4349.5|4352.5|4351.5|4339.5|4339|12136
1656407400000|2022-06-28 09:10:00|4350.5|4350|4351|4350|4354.5|4353.5|4348|4347|14546
1656407700000|2022-06-28 09:15:00|4351.5|4350.5|4351.5|4350|4355.5|4354.5|4348.5|4347|15434
1656408000000|2022-06-28 09:20:00|4351|4350.5|4355|4354|4363|4362.5|4351|4350.5|22870
1656408300000|2022-06-28 09:25:00|4355.5|4354.5|4357.5|4356.5|4361|4359.5|4355.5|4354|6154
1656408600000|2022-06-28 09:30:00|4357|4357|4348.5|4347.5|4357.5|4357|4347|4345.5|33951
1656408900000|2022-06-28 09:35:00|4349|4348|4348|4346.5|4350|4349.5|4342.5|4341.5|18302
1656409200000|2022-06-28 09:40:00|4347.5|4346|4344.5|4343|4352|4351|4342.5|4341|11077
1656409500000|2022-06-28 09:45:00|4344|4342.5|4342.5|4341|4346.5|4345.5|4338.5|4337.5|12067
1656409800000|2022-06-28 09:50:00|4343|4341.5|4357.5|4355.5|4364.5|4363|4342.5|4341|28318
1656410100000|2022-06-28 09:55:00|4357|4355|4351|4349.5|4357|4355|4347|4346.5|8010
1656410400000|2022-06-28 10:00:00|4350.5|4349|4346|4345|4351|4350|4345.5|4345|6202
1656410700000|2022-06-28 10:05:00|4346.5|4345.5|4336|4335|4347.5|4346.5|4336|4335|10753
1656411000000|2022-06-28 10:10:00|4336.5|4334.5|4338|4336.5|4344|4343|4336.5|4334.5|16993
1656411300000|2022-06-28 10:15:00|4337.5|4336|4336|4334.5|4340.5|4340|4333.5|4332|12651
1656411600000|2022-06-28 10:20:00|4335.5|4334|4342|4341|4343|4342|4332.5|4332|5887
1656411900000|2022-06-28 10:25:00|4342.5|4340.5|4344.5|4343.5|4345|4344.5|4337.5|4336|8292
1656412200000|2022-06-28 10:30:00|4345|4344|4351.5|4350.5|4352|4351.5|4344|4343|22529
1656412500000|2022-06-28 10:35:00|4351|4350|4352|4350.5|4352|4350.5|4348.5|4348|10487
1656412800000|2022-06-28 10:40:00|4352.5|4351|4352|4351|4354|4353|4349|4348.5|9750
1656413100000|2022-06-28 10:45:00|4352.5|4351.5|4352.5|4351.5|4353.5|4353|4346.5|4345.5|11234
1656413400000|2022-06-28 10:50:00|4352|4351|4355|4353.5|4355|4354|4350|4349|4339
1656413700000|2022-06-28 10:55:00|4354.5|4353|4356.5|4355|4359.5|4359|4350|4349|48574
1656414000000|2022-06-28 11:00:00|4359.5|4355.5|4355.5|4354|4360.5|4359.5|4354.5|4353|4061
1656414300000|2022-06-28 11:05:00|4355|4354.5|4354|4352.5|4355|4354.5|4348|4347|8494
1656414600000|2022-06-28 11:10:00|4354.5|4353|4353.5|4352.5|4355.5|4354|4350|4349|8671
1656414900000|2022-06-28 11:15:00|4353|4352|4349.5|4349|4353|4352.5|4349.5|4348.5|2752
1656415200000|2022-06-28 11:20:00|4350|4348.5|4347|4346|4350|4348.5|4344|4343|6996
1656415500000|2022-06-28 11:25:00|4346.5|4345.5|4344|4343.5|4347|4346|4342|4341|14835
1656415800000|2022-06-28 11:30:00|4343.5|4343|4339.5|4338|4345.5|4344.5|4339|4338|8034
1656416100000|2022-06-28 11:35:00|4339|4338.5|4335.5|4334.5|4341.5|4340.5|4335.5|4334|5656
1656416400000|2022-06-28 11:40:00|4335|4334|4330|4329|4335|4334.5|4329|4327.5|10954
1656416700000|2022-06-28 11:45:00|4330.5|4328.5|4329.5|4328.5|4330.5|4330|4326.5|4326|5376
1656417000000|2022-06-28 11:50:00|4330|4328|4328.5|4327.5|4330.5|4329.5|4326.5|4326|3957
1656417300000|2022-06-28 11:55:00|4328|4327|4332|4331|4333.5|4333|4323.5|4322.5|6127
1656417600000|2022-06-28 12:00:00|4332.5|4330.5|4343|4341.5|4343.5|4342|4331|4330.5|17601
1656417900000|2022-06-28 12:05:00|4342.5|4341|4340.5|4339.5|4343|4341.5|4338|4337.5|3913
1656418200000|2022-06-28 12:10:00|4340|4340|4336.5|4335.5|4340.5|4340|4333.5|4332|5626
1656418500000|2022-06-28 12:15:00|4336|4335|4331.5|4331|4338.5|4337.5|4331.5|4330.5|4925
1656418800000|2022-06-28 12:20:00|4332|4331.5|4328|4326.5|4332|4331.5|4323|4322|12242
1656419100000|2022-06-28 12:25:00|4327.5|4327|4324.5|4323.5|4330|4328.5|4320|4319|20623
1656419400000|2022-06-28 12:30:00|4325|4324|4321|4319.5|4330|4329|4320.5|4319|9944
1656419700000|2022-06-28 12:35:00|4320.5|4320|4320|4319.5|4322.5|4321.5|4318|4317|10663
1656420000000|2022-06-28 12:40:00|4320.5|4320|4324|4323|4326|4324.5|4320.5|4319.5|8745
1656420300000|2022-06-28 12:45:00|4324.5|4323.5|4321.5|4320|4325|4324|4318|4317|5441
1656420600000|2022-06-28 12:50:00|4321|4320.5|4318.5|4318|4322|4321|4318|4317|5275
1656420900000|2022-06-28 12:55:00|4319|4318.5|4315.5|4315|4321.5|4320|4315.5|4315|7373
1656421200000|2022-06-28 13:00:00|4316|4315.5|4315.5|4315|4320.5|4319.5|4314|4313|18970
1656421500000|2022-06-28 13:05:00|4316|4315.5|4309.5|4308|4319.5|4318|4308|4306.5|7823
1656421800000|2022-06-28 13:10:00|4309|4307.5|4301.5|4300|4309.5|4308.5|4301.5|4300|7030
1656422100000|2022-06-28 13:15:00|4301|4300.5|4305|4304|4308|4307|4300.5|4300|22599
1656422400000|2022-06-28 13:20:00|4304.5|4304.5|4306.5|4305.5|4309.5|4308.5|4304.5|4303.5|6762
1656422700000|2022-06-28 13:25:00|4307|4306|4312.5|4312|4315.5|4314|4305|4304.5|34082
1656423000000|2022-06-28 13:30:00|4313|4312.5|4332.5|4331.5|4333.5|4332|4313|4312|39230
1656423300000|2022-06-28 13:35:00|4332|4332|4348|4347|4352|4351|4331.5|4330|35274
1656423600000|2022-06-28 13:40:00|4347.5|4346.5|4357|4356.5|4357.5|4356.5|4341.5|4340|61590
1656423900000|2022-06-28 13:45:00|4357.5|4357|4351|4350|4358|4357|4348.5|4347.5|24311
1656424200000|2022-06-28 13:50:00|4350.5|4349.5|4351|4349.5|4358|4357|4347|4345.5|19493
1656424500000|2022-06-28 13:55:00|4350.5|4350|4342.5|4341.5|4352.5|4351|4341|4340|14222
1656424800000|2022-06-28 14:00:00|4342|4341|4328|4327|4348|4347|4327.5|4326|27985
1656425100000|2022-06-28 14:05:00|4327.5|4326.5|4321|4319.5|4330|4328.5|4314|4312.5|19789
1656425400000|2022-06-28 14:10:00|4320.5|4319|4331|4330|4332.5|4331.5|4319|4317.5|8792
1656425700000|2022-06-28 14:15:00|4330.5|4329.5|4324|4323|4335|4334|4324|4323|11361
1656426000000|2022-06-28 14:20:00|4323.5|4322.5|4320|4318.5|4325.5|4324|4317|4316|42933
1656426300000|2022-06-28 14:25:00|4319.5|4318|4316|4315|4325.5|4324.5|4316|4315|14019
1656426600000|2022-06-28 14:30:00|4315.5|4314.5|4316.5|4315.5|4318.5|4317.5|4310.5|4310|26904
1656426900000|2022-06-28 14:35:00|4317|4315|4316|4315.5|4320.5|4319|4313.5|4312.5|12605
1656427200000|2022-06-28 14:40:00|4315.5|4315|4317.5|4317|4320|4319|4313|4311.5|33754
1656427500000|2022-06-28 14:45:00|4317|4316.5|4316|4315|4320.5|4319|4308|4306.5|23732
1656427800000|2022-06-28 14:50:00|4315.5|4315.5|4317|4315.5|4321.5|4320.5|4314|4312.5|13558
1656428100000|2022-06-28 14:55:00|4316.5|4316|4329|4328.5|4330|4328.5|4316.5|4316|14011
1656428400000|2022-06-28 15:00:00|4328.5|4328|4330|4329|4333.5|4332.5|4328|4327.5|16288
1656428700000|2022-06-28 15:05:00|4330.5|4329.5|4324.5|4323.5|4330.5|4329.5|4323|4322|20404
1656429000000|2022-06-28 15:10:00|4325|4323|4325.5|4324.5|4327.5|4326.5|4321.5|4320|11600
1656429300000|2022-06-28 15:15:00|4325|4324|4318|4317|4326|4325|4317|4316|16241
1656429600000|2022-06-28 15:20:00|4317.5|4316.5|4311|4310.5|4318.5|4318|4311|4310|20625
1656429900000|2022-06-28 15:25:00|4310.5|4310|4309.5|4308.5|4312.5|4312|4304.5|4303.5|30782
1656486000000|2022-06-29 07:00:00|4259.5|4254|4247.5|4246|4259.5|4255|4236|4234|51537
1656486300000|2022-06-29 07:05:00|4248.5|4246.5|4254|4252|4273.5|4271|4248|4246|25600
1656486600000|2022-06-29 07:10:00|4253.5|4251.5|4266|4263.5|4267.5|4265.5|4246|4243.5|14885
1656486900000|2022-06-29 07:15:00|4265.5|4264|4242.5|4240.5|4269.5|4268|4242|4240|20613
1656487200000|2022-06-29 07:20:00|4242|4241|4238|4237|4250.5|4249.5|4234.5|4233.5|41591
1656487500000|2022-06-29 07:25:00|4237.5|4236.5|4256.5|4255.5|4258.5|4257|4235|4234.5|27267
1656487800000|2022-06-29 07:30:00|4257|4256|4217|4216|4258.5|4257|4215|4214|62890
1656488100000|2022-06-29 07:35:00|4216.5|4215.5|4224|4222.5|4231|4229|4215|4213.5|20652
1656488400000|2022-06-29 07:40:00|4223.5|4223|4230.5|4230|4235|4233|4222.5|4221|33676
1656488700000|2022-06-29 07:45:00|4230|4229.5|4224.5|4223|4246.5|4245|4222.5|4221|51303
1656489000000|2022-06-29 07:50:00|4224|4223.5|4215|4214|4230|4229|4213.5|4212|30197
1656489300000|2022-06-29 07:55:00|4215.5|4214.5|4213|4211.5|4218|4216.5|4209|4208|20444
1656489600000|2022-06-29 08:00:00|4213.5|4212|4226|4225.5|4229|4227.5|4210.5|4210|22700
1656489900000|2022-06-29 08:05:00|4226.5|4226|4230|4228.5|4236|4234.5|4226.5|4225|43123
1656490200000|2022-06-29 08:10:00|4230.5|4229|4216.5|4215.5|4237|4235.5|4215|4214|42257
1656490500000|2022-06-29 08:15:00|4216|4216|4228.5|4227|4229|4227.5|4216|4215.5|13127
1656490800000|2022-06-29 08:20:00|4228|4226.5|4237.5|4236|4241.5|4240|4223|4222|10120
1656491100000|2022-06-29 08:25:00|4237|4235.5|4233.5|4232.5|4242.5|4242|4230.5|4229|19157
1656491400000|2022-06-29 08:30:00|4234|4233|4237|4235.5|4241.5|4240|4234|4232.5|12010
1656491700000|2022-06-29 08:35:00|4237.5|4236|4243|4242|4246.5|4245|4236|4234.5|41582
1656492000000|2022-06-29 08:40:00|4242.5|4241.5|4237|4236.5|4243|4242.5|4235|4233.5|11133
1656492300000|2022-06-29 08:45:00|4236.5|4236|4233|4231.5|4237.5|4236.5|4231.5|4231|16984
1656492600000|2022-06-29 08:50:00|4232.5|4232|4233.5|4232.5|4235.5|4234.5|4231.5|4231|8732
1656492900000|2022-06-29 08:55:00|4234|4233|4234|4233|4238|4237|4232.5|4232|16415
1656493200000|2022-06-29 09:00:00|4233.5|4232.5|4233.5|4232|4235.5|4234.5|4229.5|4229|9785
1656493500000|2022-06-29 09:05:00|4233|4232.5|4233|4232|4236.5|4236|4230.5|4229.5|4993
1656493800000|2022-06-29 09:10:00|4233.5|4231.5|4244|4243|4244|4243|4231.5|4230.5|17326
1656494100000|2022-06-29 09:15:00|4243.5|4243.5|4240|4239.5|4254|4252.5|4238|4236.5|29520
1656494400000|2022-06-29 09:20:00|4239.5|4239|4239|4237.5|4242.5|4241.5|4236|4234.5|10200
1656494700000|2022-06-29 09:25:00|4238.5|4238|4241.5|4240.5|4246|4245|4238.5|4237|14919
1656495000000|2022-06-29 09:30:00|4241|4240|4242.5|4242|4246|4245|4237.5|4236.5|15333
1656495300000|2022-06-29 09:35:00|4243|4242.5|4236|4234.5|4244|4242.5|4236|4234.5|27004
1656495600000|2022-06-29 09:40:00|4235.5|4235|4240.5|4239.5|4240.5|4239.5|4234|4233|19727
1656495900000|2022-06-29 09:45:00|4240|4239|4242.5|4241.5|4245|4243.5|4233.5|4232|30333
1656496200000|2022-06-29 09:50:00|4242|4241|4239|4238|4244.5|4243.5|4235.5|4235|43182
1656496500000|2022-06-29 09:55:00|4238.5|4237.5|4227|4226|4241.5|4240.5|4224|4223|18178
1656496800000|2022-06-29 10:00:00|4227.5|4226.5|4241.5|4241|4243|4242|4227.5|4226.5|13881
1656497100000|2022-06-29 10:05:00|4241|4240.5|4249|4248|4249.5|4248.5|4240.5|4239|8874
1656497400000|2022-06-29 10:10:00|4248.5|4247.5|4236|4234.5|4250|4249|4235|4234|17265
1656497700000|2022-06-29 10:15:00|4235.5|4235|4234|4233|4238.5|4237.5|4229|4227.5|7049
1656498000000|2022-06-29 10:20:00|4233.5|4232.5|4225|4224|4238.5|4237.5|4224.5|4223.5|14510
1656498300000|2022-06-29 10:25:00|4224.5|4223.5|4225|4224|4226|4225.5|4220|4218.5|19593
1656498600000|2022-06-29 10:30:00|4224.5|4224.5|4208.5|4208|4224.5|4224.5|4208.5|4208|51313
1656498900000|2022-06-29 10:35:00|4208|4207.5|4211|4210|4213.5|4212.5|4207.5|4207|29031
1656499200000|2022-06-29 10:40:00|4211.5|4210.5|4211.5|4210.5|4215|4214|4209|4208|36329
1656499500000|2022-06-29 10:45:00|4211|4210|4213.5|4212.5|4215|4213.5|4208|4207|5072
1656499800000|2022-06-29 10:50:00|4213|4212|4217.5|4216|4220.5|4219.5|4213|4211.5|26912
1656500100000|2022-06-29 10:55:00|4217|4215.5|4215.5|4214.5|4221|4219.5|4215|4214|14696
1656500400000|2022-06-29 11:00:00|4218|4215|4211.5|4210|4220|4217.5|4211.5|4210|26945
1656500700000|2022-06-29 11:05:00|4211|4209.5|4217.5|4216|4218|4217|4208.5|4207.5|13488
1656501000000|2022-06-29 11:10:00|4217|4215.5|4208.5|4207.5|4217|4216.5|4206|4205.5|18038
1656501300000|2022-06-29 11:15:00|4208|4207|4207|4206|4208.5|4207.5|4200.5|4200|16132
1656501600000|2022-06-29 11:20:00|4206.5|4205.5|4207|4206|4208.5|4208|4204.5|4203.5|10513
1656501900000|2022-06-29 11:25:00|4206.5|4206.5|4204.5|4204|4207.5|4207|4204.5|4204|11451
1656502200000|2022-06-29 11:30:00|4205|4204.5|4210|4209|4211|4210|4204|4203.5|8406
1656502500000|2022-06-29 11:35:00|4209.5|4208.5|4212|4211|4212|4211.5|4206|4205|11990
1656502800000|2022-06-29 11:40:00|4211.5|4210.5|4204|4203|4212|4211|4203|4202.5|10279
1656503100000|2022-06-29 11:45:00|4203.5|4202.5|4206.5|4205.5|4209|4208|4198.5|4197.5|45454
1656503400000|2022-06-29 11:50:00|4206|4205|4220|4218.5|4222|4220.5|4205.5|4205|17277
1656503700000|2022-06-29 11:55:00|4219.5|4219|4221.5|4220|4226|4224.5|4216|4215|13978
1656504000000|2022-06-29 12:00:00|4221|4220.5|4238.5|4237|4246|4244.5|4221|4220.5|44363
1656504300000|2022-06-29 12:05:00|4238|4236.5|4240.5|4239.5|4243.5|4242.5|4236.5|4236|32990
1656504600000|2022-06-29 12:10:00|4240|4239|4243.5|4242|4244.5|4242.5|4237|4236.5|39741
1656504900000|2022-06-29 12:15:00|4243|4241.5|4246.5|4245|4251|4250|4241|4240|27125
1656505200000|2022-06-29 12:20:00|4246|4245.5|4241|4240|4246.5|4246|4238.5|4237.5|15469
1656505500000|2022-06-29 12:25:00|4240.5|4239.5|4235|4233.5|4241|4240|4232|4231|29007
1656505800000|2022-06-29 12:30:00|4234.5|4234|4223.5|4222|4235|4234|4221.5|4220|20991
1656506100000|2022-06-29 12:35:00|4223|4221.5|4214|4212.5|4223|4222|4214|4212.5|11937
1656506400000|2022-06-29 12:40:00|4214.5|4213|4216.5|4215.5|4220.5|4219.5|4211.5|4210|24345
1656506700000|2022-06-29 12:45:00|4216|4215|4217.5|4216.5|4224.5|4223.5|4215|4214|14680
1656507000000|2022-06-29 12:50:00|4218|4217|4223|4222|4223.5|4222.5|4218|4216.5|9337
1656507300000|2022-06-29 12:55:00|4222.5|4221.5|4223.5|4223|4224|4223|4219|4218|16061
1656507600000|2022-06-29 13:00:00|4223|4222.5|4230|4229|4230|4229.5|4222|4221|9996
1656507900000|2022-06-29 13:05:00|4229.5|4229.5|4229|4228|4230|4229.5|4225.5|4224.5|12376
1656508200000|2022-06-29 13:10:00|4229.5|4228.5|4228.5|4228|4234.5|4233|4227.5|4226|7781
1656508500000|2022-06-29 13:15:00|4228|4227.5|4235.5|4234|4237|4235.5|4225.5|4224.5|13036
1656508800000|2022-06-29 13:20:00|4235|4234.5|4236.5|4235|4238|4237|4233.5|4232.5|7144
1656509100000|2022-06-29 13:25:00|4236|4234.5|4234|4232.5|4236|4234.5|4229|4228|8993
1656509400000|2022-06-29 13:30:00|4233.5|4232|4217|4216.5|4239|4238|4216|4214.5|36273
1656509700000|2022-06-29 13:35:00|4216.5|4216|4213|4212|4220.5|4219.5|4212.5|4211|30626
1656510000000|2022-06-29 13:40:00|4212.5|4211.5|4207.5|4206.5|4213|4211.5|4202|4201.5|32051
1656510300000|2022-06-29 13:45:00|4207|4206|4214.5|4213|4215.5|4214.5|4200|4199.5|27261
1656510600000|2022-06-29 13:50:00|4214|4213.5|4235.5|4234.5|4239.5|4238.5|4213.5|4212.5|37358
1656510900000|2022-06-29 13:55:00|4236|4235|4225|4224|4239.5|4238.5|4224|4223.5|41217
1656511200000|2022-06-29 14:00:00|4224.5|4223.5|4237|4236|4242.5|4241|4219.5|4218.5|39538
1656511500000|2022-06-29 14:05:00|4236.5|4235.5|4235.5|4234.5|4239.5|4238.5|4231|4230|27911
1656511800000|2022-06-29 14:10:00|4236|4235|4236|4235|4242.5|4241.5|4234.5|4233.5|28724
1656512100000|2022-06-29 14:15:00|4235.5|4234.5|4213|4212|4237|4236|4213|4212|36991
1656512400000|2022-06-29 14:20:00|4212.5|4211.5|4209|4208|4218|4216.5|4205|4204|31685
1656512700000|2022-06-29 14:25:00|4208.5|4207.5|4208.5|4208|4219.5|4218|4206|4204.5|32608
1656513000000|2022-06-29 14:30:00|4209|4207.5|4207.5|4206.5|4215.5|4214.5|4206|4205.5|22069
1656513300000|2022-06-29 14:35:00|4208|4207|4208.5|4207.5|4208.5|4207.5|4200.5|4200|57863
1656513600000|2022-06-29 14:40:00|4209|4208|4208.5|4207|4212|4211|4203|4202|35385
1656513900000|2022-06-29 14:45:00|4209|4207.5|4202|4201.5|4214|4212.5|4200.5|4200|41087
1656514200000|2022-06-29 14:50:00|4202.5|4201|4198|4197.5|4203.5|4203|4196|4195|34206
1656514500000|2022-06-29 14:55:00|4198.5|4198|4193.5|4192.5|4199|4198.5|4190.5|4190|40552
1656514800000|2022-06-29 15:00:00|4193|4193|4189|4188|4194.5|4194|4188|4187.5|25276
1656515100000|2022-06-29 15:05:00|4189.5|4188.5|4193.5|4192|4193.5|4192.5|4186.5|4186|27375
1656515400000|2022-06-29 15:10:00|4193|4191.5|4188|4187|4196|4195.5|4186.5|4186|29432
1656515700000|2022-06-29 15:15:00|4187.5|4186.5|4182.5|4181.5|4193|4192|4182.5|4181.5|33259
1656516000000|2022-06-29 15:20:00|4183|4182|4170.5|4169.5|4184|4183.5|4169|4167.5|63218
1656516300000|2022-06-29 15:25:00|4171|4170|4176|4175|4177.5|4176.5|4168|4167|57465
1656572400000|2022-06-30 07:00:00|4088|4086|4068.5|4065.5|4100.5|4095|4064|4061|171065
1656572700000|2022-06-30 07:05:00|4068|4065|4073.5|4071|4077.5|4075|4047.5|4045|96235
1656573000000|2022-06-30 07:10:00|4073|4071.5|4063.5|4061.5|4086|4083.5|4045.5|4044|57885
1656573300000|2022-06-30 07:15:00|4063|4060|4035|4033|4063|4060|4025.5|4022.5|90224
1656573600000|2022-06-30 07:20:00|4034.5|4032.5|4039|4038|4052|4050|4033|4031|75245
1656573900000|2022-06-30 07:25:00|4039.5|4038.5|4039.5|4038|4054.5|4052.5|4032.5|4031|85097
1656574200000|2022-06-30 07:30:00|4039|4037.5|4047.5|4046|4048|4046|4029|4028|56696
1656574500000|2022-06-30 07:35:00|4047|4045.5|4035.5|4034.5|4049|4047.5|4030|4028.5|76879
1656574800000|2022-06-30 07:40:00|4036|4035|4034.5|4032.5|4041.5|4040|4032|4031.5|72848
1656575100000|2022-06-30 07:45:00|4034|4032|4042.5|4042|4043.5|4042.5|4024|4023.5|88016
1656575400000|2022-06-30 07:50:00|4043|4042.5|4035.5|4034|4050.5|4049|4032|4031|43985
1656575700000|2022-06-30 07:55:00|4035|4033.5|4036|4035|4042.5|4041.5|4030.5|4029|37377
1656576000000|2022-06-30 08:00:00|4035.5|4034.5|4058.5|4057.5|4059|4058|4035.5|4034.5|19274
1656576300000|2022-06-30 08:05:00|4060|4058|4043|4042|4068.5|4067.5|4041|4040|38117
1656576600000|2022-06-30 08:10:00|4042.5|4041.5|4052.5|4051|4055|4053.5|4040.5|4038.5|22005
1656576900000|2022-06-30 08:15:00|4053|4051.5|4037|4035.5|4055|4053.5|4034.5|4033|55473
1656577200000|2022-06-30 08:20:00|4036.5|4036|4033.5|4032.5|4041.5|4040.5|4031|4030|60420
1656577500000|2022-06-30 08:25:00|4033|4032|4028.5|4027.5|4038|4036.5|4028.5|4027|38611
1656577800000|2022-06-30 08:30:00|4028|4027|4027|4026|4035.5|4034|4024|4023|29448
1656578100000|2022-06-30 08:35:00|4027.5|4026.5|4045|4043|4047.5|4046|4018.5|4017|82203
1656578400000|2022-06-30 08:40:00|4044.5|4043.5|4062|4060|4063.5|4062|4038|4036.5|17419
1656578700000|2022-06-30 08:45:00|4061.5|4060.5|4057.5|4056.5|4061.5|4061|4045.5|4044.5|58554
1656579000000|2022-06-30 08:50:00|4057|4056|4067.5|4066|4069.5|4068|4052.5|4050.5|62955
1656579300000|2022-06-30 08:55:00|4068|4066.5|4052|4051|4073|4071|4052|4050.5|39110
1656579600000|2022-06-30 09:00:00|4051.5|4050.5|4048|4046.5|4056|4054|4043.5|4043|64904
1656579900000|2022-06-30 09:05:00|4048.5|4047|4041.5|4040.5|4054.5|4053|4041|4040|31973
1656580200000|2022-06-30 09:10:00|4041|4040|4028.5|4027|4041|4040.5|4026|4024.5|55889
1656580500000|2022-06-30 09:15:00|4029.5|4027.5|4019.5|4018|4029.5|4028.5|4015.5|4014|62453
1656580800000|2022-06-30 09:20:00|4019|4017.5|4024.5|4023.5|4027.5|4026.5|4017|4016|49961
1656581100000|2022-06-30 09:25:00|4024|4024|4019|4018|4027.5|4027|4019|4018|33166
1656581400000|2022-06-30 09:30:00|4018.5|4018.5|4022|4021|4025|4024|4015|4014|49568
1656581700000|2022-06-30 09:35:00|4021.5|4021.5|4013.5|4012.5|4022|4021.5|4004.5|4004|79148
1656582000000|2022-06-30 09:40:00|4013|4013|4025.5|4024.5|4029.5|4028|4012.5|4011|32884
1656582300000|2022-06-30 09:45:00|4025|4024|4034.5|4033.5|4037.5|4036|4024|4022.5|20172
1656582600000|2022-06-30 09:50:00|4034|4033|4040.5|4039|4043|4042|4028|4027.5|46532
1656582900000|2022-06-30 09:55:00|4041|4039.5|4053.5|4052.5|4055|4054|4035|4034|40505
1656583200000|2022-06-30 10:00:00|4053|4052|4063|4062|4064|4063.5|4049|4047.5|33109
1656583500000|2022-06-30 10:05:00|4063.5|4062.5|4053|4052|4064.5|4063|4052|4051|25318
1656583800000|2022-06-30 10:10:00|4052.5|4051.5|4047.5|4046|4056|4055|4046|4045|29167
1656584100000|2022-06-30 10:15:00|4047|4045.5|4053.5|4052.5|4056.5|4055|4045.5|4045|15718
1656584400000|2022-06-30 10:20:00|4054|4053|4058.5|4057|4058.5|4057|4052.5|4051.5|10049
1656584700000|2022-06-30 10:25:00|4058|4057.5|4051.5|4051|4058.5|4057.5|4051.5|4051|16482
1656585000000|2022-06-30 10:30:00|4051|4050.5|4047.5|4046.5|4055|4053.5|4046.5|4045.5|27719
1656585300000|2022-06-30 10:35:00|4048|4047|4033|4031.5|4048.5|4047|4032|4031|62335
1656585600000|2022-06-30 10:40:00|4032.5|4031|4034|4033|4034.5|4033.5|4029.5|4028|16979
1656585900000|2022-06-30 10:45:00|4033.5|4032.5|4029|4027.5|4034|4033|4024|4023|46764
1656586200000|2022-06-30 10:50:00|4028.5|4027|4029|4028.5|4033|4032|4024.5|4023.5|31753
1656586500000|2022-06-30 10:55:00|4029.5|4029|4030|4029|4034.5|4034|4027.5|4026|44157
1656586800000|2022-06-30 11:00:00|4022.5|4029.5|4006|4005|4023|4029.5|4003|4002|97620
1656587100000|2022-06-30 11:05:00|4005.5|4004.5|4004.5|4003|4016|4015|4004|4002.5|93500
1656587400000|2022-06-30 11:10:00|4005|4003.5|4005.5|4004|4009|4008|4001.5|4001|97192
1656587700000|2022-06-30 11:15:00|4006|4005.5|4009|4008|4009|4008|3996.5|3995|190710
1656588000000|2022-06-30 11:20:00|4008.5|4007.5|4006|4004.5|4012.5|4011|4006|4004.5|44131
1656588300000|2022-06-30 11:25:00|4005.5|4004|4015|4013.5|4015.5|4014|4005|4003.5|28140
1656588600000|2022-06-30 11:30:00|4014.5|4013|4004|4003|4015.5|4014.5|4003.5|4003|33973
1656588900000|2022-06-30 11:35:00|4003.5|4002.5|3992.5|3991.5|4005.5|4004.5|3990.5|3990|95007
1656589200000|2022-06-30 11:40:00|3992|3992|3997.5|3996.5|4000.5|3999|3987|3986|49622
1656589500000|2022-06-30 11:45:00|3997|3997|4002|4001|4005|4004|3997|3996.5|18993
1656589800000|2022-06-30 11:50:00|4001.5|4001.5|4000|3999.5|4004.5|4003.5|3997|3996|22636
1656590100000|2022-06-30 11:55:00|4000.5|4000|4002.5|4001|4005|4004|3994.5|3993.5|25260
1656590400000|2022-06-30 12:00:00|4002|4000.5|4009.5|4008.5|4013|4012|3998|3997.5|41093
1656590700000|2022-06-30 12:05:00|4009|4008|4014|4013|4014|4013|4008|4007|32612
1656591000000|2022-06-30 12:10:00|4013.5|4012.5|4016|4015.5|4016.5|4015.5|4010.5|4010|15587
1656591300000|2022-06-30 12:15:00|4016.5|4015|4008.5|4007.5|4017|4016|4007.5|4006.5|26923
1656591600000|2022-06-30 12:20:00|4008|4007|4010|4008.5|4012|4010.5|4004.5|4003.5|25186
1656591900000|2022-06-30 12:25:00|4009.5|4008|4011|4010|4015|4014.5|4009|4008|45658
1656592200000|2022-06-30 12:30:00|4010.5|4009|4033.5|4032|4034|4032.5|4010.5|4009|47021
1656592500000|2022-06-30 12:35:00|4034|4032.5|4027.5|4026|4041|4040|4027.5|4026|34177
1656592800000|2022-06-30 12:40:00|4028|4026.5|4023|4021.5|4028|4027|4018.5|4017.5|21210
1656593100000|2022-06-30 12:45:00|4022.5|4022|4028.5|4027.5|4030|4029|4022.5|4022|16267
1656593400000|2022-06-30 12:50:00|4029|4028|4022|4021|4030|4028.5|4020|4018.5|18879
1656593700000|2022-06-30 12:55:00|4021.5|4020.5|4011|4010|4023|4021.5|4011|4010|23572
1656594000000|2022-06-30 13:00:00|4010.5|4009.5|4011|4010|4012|4011|4006.5|4005|22113
1656594300000|2022-06-30 13:05:00|4010.5|4009.5|4017|4015.5|4019.5|4018.5|4008.5|4008|34029
1656594600000|2022-06-30 13:10:00|4016.5|4015|4013|4012|4018|4016.5|4012.5|4011.5|21616
1656594900000|2022-06-30 13:15:00|4012.5|4012.5|4024.5|4023|4025|4024|4011|4010.5|25279
1656595200000|2022-06-30 13:20:00|4024|4022.5|4017.5|4016.5|4025|4024|4014|4013|24325
1656595500000|2022-06-30 13:25:00|4017|4016|4021|4020.5|4023.5|4022.5|4016.5|4015.5|29779
1656595800000|2022-06-30 13:30:00|4021.5|4021|4006|4004.5|4025.5|4024|4003|4001.5|82191
1656596100000|2022-06-30 13:35:00|4005.5|4004|3993.5|3992.5|4007.5|4006|3992.5|3992|83328
1656596400000|2022-06-30 13:40:00|3993|3993|3988|3987|3999|3997.5|3988|3987|69297
1656596700000|2022-06-30 13:45:00|3988.5|3987.5|3979|3977.5|3992.5|3991|3975.5|3975|112936
1656597000000|2022-06-30 13:50:00|3978.5|3978|3972|3971|3980.5|3980|3971|3970|66740
1656597300000|2022-06-30 13:55:00|3972.5|3971.5|3990|3988.5|3993|3991.5|3970.5|3970|41567
1656597600000|2022-06-30 14:00:00|3990.5|3989|3987.5|3986.5|3992|3991.5|3985.5|3984|42177
1656597900000|2022-06-30 14:05:00|3987|3986|3999|3998|4000|3999|3986|3985|33320
1656598200000|2022-06-30 14:10:00|3999.5|3998.5|4020|4019|4020|4019.5|3999|3998|43426
1656598500000|2022-06-30 14:15:00|4019.5|4018.5|4029.5|4028|4032.5|4031.5|4016|4014.5|52571
1656598800000|2022-06-30 14:20:00|4029|4028.5|4041.5|4040|4043|4041.5|4027.5|4026|50821
1656599100000|2022-06-30 14:25:00|4041|4039.5|4040|4039|4049.5|4048.5|4035.5|4034|59409
1656599400000|2022-06-30 14:30:00|4039.5|4038.5|4058.5|4057.5|4059|4058|4039.5|4038|49188
1656599700000|2022-06-30 14:35:00|4058|4057|4052|4050.5|4060.5|4060|4052|4050.5|38188
1656600000000|2022-06-30 14:40:00|4051.5|4051|4059|4058.5|4062.5|4061.5|4050.5|4050|39196
1656600300000|2022-06-30 14:45:00|4059.5|4059|4058|4057|4064.5|4063.5|4054.5|4053.5|38296
1656600600000|2022-06-30 14:50:00|4057.5|4056.5|4070.5|4069.5|4070.5|4069.5|4056|4055|22261
1656600900000|2022-06-30 14:55:00|4071|4070|4080.5|4079.5|4083|4082|4070|4069|48777
1656601200000|2022-06-30 15:00:00|4080|4079|4077.5|4076.5|4080|4079|4073|4072|34509
1656601500000|2022-06-30 15:05:00|4077|4077|4086|4085|4086|4085|4076|4075|35274
1656601800000|2022-06-30 15:10:00|4097.5|4096.5|4119.5|4118|4124|4122.5|4096.5|4095.5|90828
1656602100000|2022-06-30 15:15:00|4119|4117.5|4137.5|4136.5|4138|4136.5|4118.5|4117.5|26503
1656602400000|2022-06-30 15:20:00|4138.5|4135.5|4162.5|4161|4163|4161|4128.5|4128|120981
1656602700000|2022-06-30 15:25:00|4162|4160.5|4150|4148|4173.5|4173|4147|4145|176778
1656658800000|2022-07-01 07:00:00|4097.5|4090|4096.5|4094.5|4098|4095.5|4079|4076|52731
1656659100000|2022-07-01 07:05:00|4097|4095|4114|4112|4122|4120.5|4087.5|4085|25798
1656659400000|2022-07-01 07:10:00|4114.5|4112.5|4105.5|4103.5|4120.5|4118|4100|4097.5|13653
1656659700000|2022-07-01 07:15:00|4106|4103|4106|4104.5|4111.5|4109|4089|4087|18698
1656660000000|2022-07-01 07:20:00|4106.5|4104|4120.5|4119|4122|4120|4099.5|4097.5|27535
1656660300000|2022-07-01 07:25:00|4121|4119.5|4122.5|4120.5|4126|4124|4112|4110|39370
1656660600000|2022-07-01 07:30:00|4123|4121|4143|4141.5|4148|4146|4123|4121|48956
1656660900000|2022-07-01 07:35:00|4143.5|4142|4155.5|4154|4160.5|4160|4136|4134|57634
1656661200000|2022-07-01 07:40:00|4155|4154.5|4144|4142.5|4155.5|4154.5|4138.5|4137|25211
1656661500000|2022-07-01 07:45:00|4144.5|4143|4145|4144|4154|4152.5|4140.5|4139.5|24847
1656661800000|2022-07-01 07:50:00|4145.5|4144.5|4152|4150.5|4157.5|4157|4143.5|4141.5|30506
1656662100000|2022-07-01 07:55:00|4151.5|4151|4146.5|4145|4152|4151|4140|4139|36615
1656662400000|2022-07-01 08:00:00|4147|4145.5|4139|4137.5|4151.5|4150|4134|4133|23382
1656662700000|2022-07-01 08:05:00|4138.5|4138|4139|4137|4142|4140.5|4126.5|4125.5|19455
1656663000000|2022-07-01 08:10:00|4139.5|4137.5|4150|4149|4151.5|4150|4138.5|4137.5|5124
1656663300000|2022-07-01 08:15:00|4150.5|4148.5|4164|4163|4165|4164.5|4149|4147.5|12844
1656663600000|2022-07-01 08:20:00|4163|4162.5|4172.5|4171|4176|4174.5|4157.5|4156|41969
1656663900000|2022-07-01 08:25:00|4172|4170.5|4167|4166|4172|4170.5|4161.5|4160.5|12211
1656664200000|2022-07-01 08:30:00|4167.5|4166.5|4170.5|4169.5|4175.5|4174|4165.5|4164.5|50826
1656664500000|2022-07-01 08:35:00|4170|4169|4173|4172|4176.5|4176|4166|4164.5|16002
1656664800000|2022-07-01 08:40:00|4173.5|4172.5|4171.5|4170.5|4175.5|4174.5|4168.5|4167|12711
1656665100000|2022-07-01 08:45:00|4171|4170|4175|4174|4175.5|4174.5|4164.5|4163.5|8992
1656665400000|2022-07-01 08:50:00|4174.5|4173.5|4170|4168.5|4176|4175.5|4166|4165|7392
1656665700000|2022-07-01 08:55:00|4169.5|4168|4164.5|4163.5|4170.5|4169.5|4164|4163.5|11404
1656666000000|2022-07-01 09:00:00|4165|4164|4166.5|4165|4169.5|4169|4161|4159.5|23301
1656666300000|2022-07-01 09:05:00|4166|4165.5|4179|4177.5|4180.5|4179|4165.5|4165|26307
1656666600000|2022-07-01 09:10:00|4178.5|4177|4167.5|4166.5|4180.5|4180|4165|4164|28454
1656666900000|2022-07-01 09:15:00|4168|4167|4162.5|4161.5|4169.5|4169|4161|4160|7869
1656667200000|2022-07-01 09:20:00|4163|4162|4167|4165.5|4170.5|4169.5|4160|4159|10347
1656667500000|2022-07-01 09:25:00|4167.5|4166|4170|4168.5|4171|4170|4165|4163.5|8191
1656667800000|2022-07-01 09:30:00|4169.5|4169|4166.5|4165|4172|4171.5|4166|4165|16383
1656668100000|2022-07-01 09:35:00|4167|4165.5|4167.5|4166|4173|4172|4167|4165.5|16357
1656668400000|2022-07-01 09:40:00|4168|4166.5|4167.5|4166.5|4172|4171|4165.5|4165|12349
1656668700000|2022-07-01 09:45:00|4167|4166|4172.5|4171.5|4172.5|4172|4162.5|4161|12938
1656669000000|2022-07-01 09:50:00|4172|4171|4167|4166|4172.5|4171.5|4167|4166|13412
1656669300000|2022-07-01 09:55:00|4166.5|4165.5|4165|4163.5|4168.5|4167.5|4162|4161.5|14981
1656669600000|2022-07-01 10:00:00|4165.5|4164|4151|4150|4166.5|4166|4150.5|4149.5|18284
1656669900000|2022-07-01 10:05:00|4150.5|4150.5|4142|4140.5|4151.5|4150.5|4136.5|4135|16796
1656670200000|2022-07-01 10:10:00|4142.5|4141|4147|4146|4147.5|4146.5|4138.5|4137.5|20275
1656670500000|2022-07-01 10:15:00|4147.5|4146.5|4155|4154|4155.5|4155|4147.5|4146.5|16585
1656670800000|2022-07-01 10:20:00|4154.5|4153.5|4154|4152.5|4155|4154.5|4149.5|4148|11846
1656671100000|2022-07-01 10:25:00|4153.5|4152|4149.5|4148.5|4154|4153.5|4148|4147|6775
1656671400000|2022-07-01 10:30:00|4150|4149|4149|4147.5|4153|4152|4147|4145.5|12676
1656671700000|2022-07-01 10:35:00|4148.5|4147|4141.5|4141|4149.5|4148.5|4141.5|4140.5|15452
1656672000000|2022-07-01 10:40:00|4141|4140.5|4137.5|4136.5|4141.5|4141|4137|4136|7665
1656672300000|2022-07-01 10:45:00|4138|4137|4136.5|4135.5|4139|4137.5|4133.5|4132.5|18229
1656672600000|2022-07-01 10:50:00|4136|4135|4132.5|4131|4139.5|4139|4131|4130.5|27819
1656672900000|2022-07-01 10:55:00|4132|4130.5|4128|4127|4133.5|4133|4122.5|4121.5|7879
1656673200000|2022-07-01 11:00:00|4128.5|4127.5|4130|4129|4132.5|4131.5|4122.5|4121.5|29799
1656673500000|2022-07-01 11:05:00|4131|4129.5|4119.5|4119|4131.5|4130|4118|4117|6885
1656673800000|2022-07-01 11:10:00|4120|4119.5|4111|4109.5|4120|4119.5|4107.5|4106|10667
1656674100000|2022-07-01 11:15:00|4110.5|4109|4111.5|4110.5|4112.5|4112|4105|4104|20309
1656674400000|2022-07-01 11:20:00|4112|4110|4109|4108|4116|4114.5|4109|4108|20312
1656674700000|2022-07-01 11:25:00|4108.5|4107.5|4110.5|4109.5|4112|4111|4101.5|4101|15006
1656675000000|2022-07-01 11:30:00|4111|4110|4117.5|4116|4117.5|4116|4110|4108.5|10128
1656675300000|2022-07-01 11:35:00|4117|4115.5|4112.5|4111.5|4118.5|4118|4112.5|4111.5|5447
1656675600000|2022-07-01 11:40:00|4113|4112|4111|4110|4113.5|4112.5|4108|4107|12238
1656675900000|2022-07-01 11:45:00|4110.5|4109.5|4108.5|4108|4115.5|4114|4106|4105|12111
1656676200000|2022-07-01 11:50:00|4108|4107.5|4106.5|4106|4110.5|4109.5|4105|4104|9881
1656676500000|2022-07-01 11:55:00|4107|4106.5|4103|4102|4109|4108|4102.5|4101.5|7971
1656676800000|2022-07-01 12:00:00|4103.5|4101.5|4115.5|4114|4116.5|4115|4099.5|4098.5|15105
1656677100000|2022-07-01 12:05:00|4115|4114.5|4113.5|4112.5|4116.5|4115|4110.5|4110|7742
1656677400000|2022-07-01 12:10:00|4114|4113|4114|4113|4114.5|4113.5|4109|4107.5|16220
1656677700000|2022-07-01 12:15:00|4113.5|4112.5|4106|4105|4113.5|4113|4103.5|4102|9367
1656678000000|2022-07-01 12:20:00|4105.5|4104.5|4114.5|4113.5|4115|4114|4104.5|4103.5|18057
1656678300000|2022-07-01 12:25:00|4115|4113|4117|4115.5|4118.5|4117.5|4110.5|4109.5|7479
1656678600000|2022-07-01 12:30:00|4117.5|4116|4127.5|4126.5|4129|4128.5|4111|4110|32860
1656678900000|2022-07-01 12:35:00|4127|4126|4118|4117.5|4128.5|4127.5|4113.5|4112|13764
1656679200000|2022-07-01 12:40:00|4118.5|4118|4125|4124|4126|4124.5|4117.5|4116|3999
1656679500000|2022-07-01 12:45:00|4125.5|4124.5|4127|4125.5|4129|4128.5|4122|4120.5|24543
1656679800000|2022-07-01 12:50:00|4126.5|4125|4125|4123.5|4128|4127|4121.5|4120.5|11089
1656680100000|2022-07-01 12:55:00|4124.5|4123|4128.5|4127|4129|4128|4122|4121|9942
1656680400000|2022-07-01 13:00:00|4129|4127.5|4132.5|4132|4139|4138|4127.5|4127|11459
1656680700000|2022-07-01 13:05:00|4133|4131.5|4131.5|4130|4135|4133.5|4128|4126.5|10319
1656681000000|2022-07-01 13:10:00|4131|4130.5|4136|4135|4136|4135|4130.5|4129.5|4502
1656681300000|2022-07-01 13:15:00|4135.5|4134.5|4134|4133.5|4136|4135.5|4131.5|4130.5|6910
1656681600000|2022-07-01 13:20:00|4133.5|4133|4129|4128.5|4136|4135.5|4129|4128.5|10567
1656681900000|2022-07-01 13:25:00|4128.5|4128|4123|4121.5|4135|4134|4123|4121.5|22923
1656682200000|2022-07-01 13:30:00|4122.5|4121|4125|4124|4137.5|4137|4121|4120|29865
1656682500000|2022-07-01 13:35:00|4124.5|4123.5|4129.5|4128.5|4133|4131.5|4116.5|4115.5|8714
1656682800000|2022-07-01 13:40:00|4129|4128|4130.5|4129|4140|4139.5|4128.5|4127.5|22657
1656683100000|2022-07-01 13:45:00|4130|4129.5|4152|4151|4159.5|4158|4130|4128.5|43193
1656683400000|2022-07-01 13:50:00|4153|4151.5|4165.5|4164|4167|4166|4151|4150|16693
1656683700000|2022-07-01 13:55:00|4166|4164.5|4161|4160|4174|4173|4160|4158.5|18913
1656684000000|2022-07-01 14:00:00|4161.5|4160.5|4132|4131.5|4168|4167.5|4129.5|4128|53156
1656684300000|2022-07-01 14:05:00|4132.5|4131|4134.5|4133|4141|4139.5|4122.5|4121|45320
1656684600000|2022-07-01 14:10:00|4135|4133.5|4113.5|4112.5|4136.5|4135.5|4111.5|4110|16305
1656684900000|2022-07-01 14:15:00|4113|4112|4110|4109|4119|4118|4105|4104|54583
1656685200000|2022-07-01 14:20:00|4110.5|4109.5|4108|4107|4116.5|4115|4104.5|4103|46876
1656685500000|2022-07-01 14:25:00|4108.5|4107.5|4103.5|4102.5|4108.5|4108|4099|4098|61193
1656685800000|2022-07-01 14:30:00|4103|4102|4106|4105|4108|4107|4098|4097.5|48378
1656686100000|2022-07-01 14:35:00|4106.5|4105.5|4095.5|4094|4111|4110|4093.5|4092.5|55428
1656686400000|2022-07-01 14:40:00|4095|4094.5|4109|4108.5|4110|4109|4093.5|4092.5|27038
1656686700000|2022-07-01 14:45:00|4108.5|4108|4116|4115|4121|4119.5|4105.5|4104|13142
1656687000000|2022-07-01 14:50:00|4116.5|4115.5|4120|4119|4121|4120.5|4109|4107.5|16877
1656687300000|2022-07-01 14:55:00|4119.5|4118.5|4128|4126.5|4128|4127.5|4118.5|4117|21465
1656687600000|2022-07-01 15:00:00|4127.5|4126|4121|4120|4128|4127.5|4116.5|4115.5|16174
1656687900000|2022-07-01 15:05:00|4120.5|4119.5|4130.5|4129.5|4132|4131|4119|4118|52670
1656688200000|2022-07-01 15:10:00|4131|4128.5|4126.5|4125|4132|4130|4124.5|4123|10896
1656688500000|2022-07-01 15:15:00|4127.5|4125.5|4124|4122.5|4131.5|4130|4122|4120.5|14763
1656688800000|2022-07-01 15:20:00|4123.5|4122|4128|4127|4131|4130|4122.5|4121|16201
1656689100000|2022-07-01 15:25:00|4129.5|4127.5|4132|4130|4132|4130|4126.5|4124.5|16160
1656918000000|2022-07-04 07:00:00|4170|4165.5|4153|4150|4182|4179|4153|4150|80312
1656918300000|2022-07-04 07:05:00|4152.5|4147.5|4163.5|4161.5|4177.5|4174.5|4148.5|4145|14652
1656918600000|2022-07-04 07:10:00|4164.5|4162|4153|4151|4178|4175.5|4150|4148|21339
1656918900000|2022-07-04 07:15:00|4152.5|4150.5|4156|4153.5|4160.5|4158|4139.5|4136.5|13355
1656919200000|2022-07-04 07:20:00|4156.5|4154|4162|4160|4165|4163|4152|4149.5|4216
1656919500000|2022-07-04 07:25:00|4162.5|4160.5|4153|4151|4163|4161|4149.5|4147.5|4153
1656919800000|2022-07-04 07:30:00|4152.5|4151.5|4142.5|4141|4154.5|4153|4139.5|4138|11213
1656920100000|2022-07-04 07:35:00|4142|4140.5|4144|4142.5|4149|4147.5|4137.5|4135.5|12632
1656920400000|2022-07-04 07:40:00|4143.5|4142|4140.5|4139|4148.5|4147|4137|4136|10749
1656920700000|2022-07-04 07:45:00|4141|4139.5|4136|4134.5|4144|4142|4130.5|4130|14380
1656921000000|2022-07-04 07:50:00|4135.5|4134|4136|4135|4136.5|4135.5|4128.5|4127|27976
1656921300000|2022-07-04 07:55:00|4136.5|4134.5|4133.5|4132|4138.5|4137.5|4129.5|4128|6389
1656921600000|2022-07-04 08:00:00|4133|4131.5|4137|4135.5|4137|4136.5|4128|4127|19478
1656921900000|2022-07-04 08:05:00|4136.5|4136|4140|4139|4141|4140|4129|4127.5|16769
1656922200000|2022-07-04 08:10:00|4139.5|4138.5|4138|4136.5|4146.5|4145.5|4133|4132|17554
1656922500000|2022-07-04 08:15:00|4137.5|4136|4137|4135.5|4140.5|4139|4134.5|4133.5|4029
1656922800000|2022-07-04 08:20:00|4137.5|4136|4134.5|4133|4137.5|4136.5|4129.5|4128.5|24181
1656923100000|2022-07-04 08:25:00|4135|4133.5|4134|4132.5|4136|4135|4131|4130|5069
1656923400000|2022-07-04 08:30:00|4133.5|4132|4130|4129.5|4135|4134.5|4129.5|4128.5|16447
1656923700000|2022-07-04 08:35:00|4130.5|4129|4122|4121|4134|4133|4122|4120.5|18356
1656924000000|2022-07-04 08:40:00|4121.5|4120.5|4114.5|4113.5|4122.5|4122|4114|4113|24607
1656924300000|2022-07-04 08:45:00|4115|4114|4112|4111|4121|4120|4111|4110|12102
1656924600000|2022-07-04 08:50:00|4111.5|4111.5|4112.5|4111.5|4115|4114|4109.5|4108|5277
1656924900000|2022-07-04 08:55:00|4112|4111|4119|4118|4119|4118|4112|4110.5|13155
1656925200000|2022-07-04 09:00:00|4119.5|4118.5|4122|4120.5|4124|4122.5|4117.5|4116|10650
1656925500000|2022-07-04 09:05:00|4121.5|4120|4123.5|4122.5|4123.5|4123|4119|4117.5|3214
1656925800000|2022-07-04 09:10:00|4125|4122|4126|4124.5|4129|4128|4122.5|4121.5|13449
1656926100000|2022-07-04 09:15:00|4125.5|4124|4125|4124|4129.5|4128.5|4123.5|4122.5|4929
1656926400000|2022-07-04 09:20:00|4124.5|4123.5|4128.5|4128|4129.5|4129|4122|4121.5|5304
1656926700000|2022-07-04 09:25:00|4129|4128.5|4129|4128|4131|4130.5|4124.5|4123.5|37664
1656927000000|2022-07-04 09:30:00|4129.5|4128.5|4134.5|4133.5|4141.5|4140.5|4128|4127.5|23967
1656927300000|2022-07-04 09:35:00|4135|4134|4151.5|4150|4153.5|4152|4134|4133|14289
1656927600000|2022-07-04 09:40:00|4151|4150.5|4149|4148|4152|4151|4149|4148|5318
1656927900000|2022-07-04 09:45:00|4149.5|4148.5|4152.5|4151.5|4157|4156|4147.5|4146|11325
1656928200000|2022-07-04 09:50:00|4152|4151|4161.5|4161|4164|4163|4151|4150|16528
1656928500000|2022-07-04 09:55:00|4161|4160.5|4155.5|4154.5|4161.5|4161|4153|4152|5444
1656928800000|2022-07-04 10:00:00|4156|4155|4145.5|4144.5|4156|4155.5|4140.5|4139|64312
1656929100000|2022-07-04 10:05:00|4146|4145|4144.5|4143|4146.5|4145.5|4139|4137.5|5378
1656929400000|2022-07-04 10:10:00|4144|4142.5|4146|4144.5|4147|4146|4142|4141|5859
1656929700000|2022-07-04 10:15:00|4145.5|4144|4149.5|4148.5|4150.5|4149|4142.5|4141.5|2109
1656930000000|2022-07-04 10:20:00|4149|4148|4149|4148.5|4152|4151|4148|4147|4443
1656930300000|2022-07-04 10:25:00|4148.5|4148|4150|4148.5|4150|4149|4144.5|4143.5|17195
1656930600000|2022-07-04 10:30:00|4149.5|4148|4147.5|4146.5|4149.5|4149|4146|4145|6306
1656930900000|2022-07-04 10:35:00|4147|4146|4146|4145.5|4148|4147.5|4145.5|4144|9074
1656931200000|2022-07-04 10:40:00|4146.5|4146|4151|4150.5|4151|4150.5|4144|4143|24608
1656931500000|2022-07-04 10:45:00|4151.5|4150|4145|4144|4151.5|4150|4144.5|4143.5|8578
1656931800000|2022-07-04 10:50:00|4144.5|4143.5|4142.5|4141.5|4147.5|4146.5|4142.5|4141.5|1272
1656932100000|2022-07-04 10:55:00|4142|4141|4143.5|4142.5|4146|4145|4141.5|4140.5|5553
1656932400000|2022-07-04 11:00:00|4147|4144|4145.5|4144.5|4148|4147.5|4143|4141.5|6418
1656932700000|2022-07-04 11:05:00|4145|4144|4146.5|4145.5|4147|4146|4143|4142|8621
1656933000000|2022-07-04 11:10:00|4146|4145|4146.5|4145.5|4148|4147.5|4145|4144|19441
1656933300000|2022-07-04 11:15:00|4146|4145|4138|4136.5|4146|4145|4137|4136|7395
1656933600000|2022-07-04 11:20:00|4137.5|4137|4139.5|4138.5|4139.5|4138.5|4134|4133|5832
1656933900000|2022-07-04 11:25:00|4139|4138|4143.5|4142.5|4143.5|4142.5|4136.5|4136|3509
1656934200000|2022-07-04 11:30:00|4143|4142|4146|4145|4146|4145|4141.5|4140.5|2085
1656934500000|2022-07-04 11:35:00|4146.5|4145.5|4147.5|4146.5|4147.5|4147|4145|4144|9179
1656934800000|2022-07-04 11:40:00|4148|4147|4148|4147|4152|4151|4148|4147|13206
1656935100000|2022-07-04 11:45:00|4147.5|4146.5|4142.5|4141.5|4148.5|4147.5|4142.5|4141.5|5143
1656935400000|2022-07-04 11:50:00|4143|4142|4138.5|4137|4144|4142.5|4135.5|4134|12347
1656935700000|2022-07-04 11:55:00|4138|4136.5|4148.5|4147.5|4155|4153.5|4138|4136.5|39163
1656936000000|2022-07-04 12:00:00|4148|4147|4150.5|4150|4151.5|4150|4145.5|4144.5|4470
1656936300000|2022-07-04 12:05:00|4150|4149.5|4148.5|4147|4151.5|4150|4146.5|4145.5|24631
1656936600000|2022-07-04 12:10:00|4148|4146.5|4142.5|4141.5|4150|4149.5|4141.5|4140.5|32689
1656936900000|2022-07-04 12:15:00|4143|4141|4141|4140|4146|4145.5|4141|4140|4972
1656937200000|2022-07-04 12:20:00|4140.5|4139.5|4140|4139|4142|4141|4138.5|4137|15087
1656937500000|2022-07-04 12:25:00|4139.5|4138.5|4136|4135.5|4140.5|4139|4135|4134|8456
1656937800000|2022-07-04 12:30:00|4136.5|4135|4140.5|4139.5|4141.5|4140|4134.5|4133.5|13873
1656938100000|2022-07-04 12:35:00|4141|4140|4138.5|4137.5|4141.5|4140.5|4137|4136|6190
1656938400000|2022-07-04 12:40:00|4138|4137|4137.5|4136.5|4140.5|4139.5|4137|4136|2983
1656938700000|2022-07-04 12:45:00|4137|4137|4133.5|4132.5|4139|4138|4133.5|4132.5|9321
1656939000000|2022-07-04 12:50:00|4133|4132|4136|4135|4138.5|4137.5|4133|4132|4286
1656939300000|2022-07-04 12:55:00|4135.5|4134.5|4135.5|4134|4139|4138|4134|4133|2094
1656939600000|2022-07-04 13:00:00|4135|4133.5|4138.5|4137.5|4139|4137.5|4133|4132|2425
1656939900000|2022-07-04 13:05:00|4138|4137|4135.5|4135|4138.5|4137|4134|4133|9309
1656940200000|2022-07-04 13:10:00|4136|4135.5|4133|4132.5|4137.5|4136.5|4132.5|4132|11374
1656940500000|2022-07-04 13:15:00|4133.5|4132|4132|4131|4135|4134|4131.5|4130|13333
1656940800000|2022-07-04 13:20:00|4131.5|4131.5|4129.5|4129|4133|4131.5|4129.5|4128.5|18013
1656941100000|2022-07-04 13:25:00|4129|4128.5|4131|4130|4131|4130.5|4126.5|4125.5|16943
1656941400000|2022-07-04 13:30:00|4130.5|4130.5|4128|4127|4134|4132.5|4126.5|4125.5|12919
1656941700000|2022-07-04 13:35:00|4128.5|4127.5|4127.5|4126.5|4131|4130|4126.5|4126|10963
1656942000000|2022-07-04 13:40:00|4127|4126|4123.5|4122.5|4128.5|4127.5|4122|4121|6877
1656942300000|2022-07-04 13:45:00|4124|4123|4126.5|4126|4128|4127.5|4123.5|4122.5|9205
1656942600000|2022-07-04 13:50:00|4126|4125.5|4122.5|4122|4129.5|4129|4122.5|4121.5|5175
1656942900000|2022-07-04 13:55:00|4122|4121.5|4117.5|4117|4123.5|4122.5|4117.5|4117|9097
1656943200000|2022-07-04 14:00:00|4117|4116.5|4110|4108.5|4117.5|4116.5|4107|4106|47088
1656943500000|2022-07-04 14:05:00|4109.5|4109|4108.5|4107.5|4109.5|4109|4102.5|4101|23657
1656943800000|2022-07-04 14:10:00|4109|4108|4101.5|4100.5|4110.5|4109.5|4101|4100.5|11101
1656944100000|2022-07-04 14:15:00|4102|4101|4106|4105|4107|4106|4096.5|4095.5|51773
1656944400000|2022-07-04 14:20:00|4105.5|4104.5|4109|4107.5|4109|4108|4102|4100.5|38840
1656944700000|2022-07-04 14:25:00|4108.5|4108|4108.5|4107.5|4109.5|4108.5|4103.5|4102.5|13148
1656945000000|2022-07-04 14:30:00|4108|4107|4113|4111.5|4113|4112|4104.5|4103|9826
1656945300000|2022-07-04 14:35:00|4112.5|4111|4123|4122|4123.5|4122.5|4111|4110|28814
1656945600000|2022-07-04 14:40:00|4122.5|4121.5|4127.5|4126.5|4127.5|4126.5|4121|4120|14701
1656945900000|2022-07-04 14:45:00|4127|4126|4148|4147|4148|4147|4127|4125.5|40311
1656946200000|2022-07-04 14:50:00|4148.5|4147.5|4153|4151.5|4165|4164.5|4148.5|4147|68841
1656946500000|2022-07-04 14:55:00|4152.5|4152|4158.5|4157.5|4161.5|4160.5|4149.5|4148.5|46331
1656946800000|2022-07-04 15:00:00|4159|4158|4173|4172|4173|4172|4156.5|4155.5|71570
1656947100000|2022-07-04 15:05:00|4172.5|4171.5|4173.5|4172|4174.5|4173.5|4167.5|4166.5|23081
1656947400000|2022-07-04 15:10:00|4173|4171.5|4184.5|4183.5|4186|4185|4171|4170|38674
1656947700000|2022-07-04 15:15:00|4184|4184|4202|4201|4204|4203.5|4180|4179|141033
1656948000000|2022-07-04 15:20:00|4202.5|4201.5|4196.5|4195.5|4210.5|4209.5|4196|4195|87258
1656948300000|2022-07-04 15:25:00|4197.5|4196|4194.5|4192.5|4198|4196.5|4189.5|4188.5|89673
1657004400000|2022-07-05 07:00:00|4198.5|4196|4197.5|4195|4225|4222.5|4195.5|4193|76985
1657004700000|2022-07-05 07:05:00|4197|4194.5|4205.5|4203.5|4207|4205.5|4186.5|4185|21527
1657005000000|2022-07-05 07:10:00|4205|4202.5|4224.5|4222|4230|4228.5|4196.5|4194|46719
1657005300000|2022-07-05 07:15:00|4225|4222.5|4226|4224.5|4235|4233|4211.5|4209|28983
1657005600000|2022-07-05 07:20:00|4226.5|4224|4213.5|4211.5|4235|4233|4210|4209.5|33602
1657005900000|2022-07-05 07:25:00|4214|4212|4212.5|4211.5|4220|4219|4211.5|4209.5|20266
1657006200000|2022-07-05 07:30:00|4213|4212|4204|4202|4218|4216.5|4202.5|4201|24126
1657006500000|2022-07-05 07:35:00|4203.5|4201.5|4190|4188.5|4204.5|4202.5|4184|4182.5|24928
1657006800000|2022-07-05 07:40:00|4189.5|4188|4187.5|4185.5|4195|4194|4187|4185.5|16847
1657007100000|2022-07-05 07:45:00|4188|4186|4191.5|4189.5|4191.5|4190.5|4179|4177.5|33129
1657007400000|2022-07-05 07:50:00|4191|4190|4193|4192|4199|4197|4181|4179.5|30638
1657007700000|2022-07-05 07:55:00|4193.5|4191.5|4178.5|4177|4200|4198|4176.5|4175|4972
1657008000000|2022-07-05 08:00:00|4179|4176.5|4175|4173.5|4181.5|4180|4173.5|4172|18187
1657008300000|2022-07-05 08:05:00|4174.5|4174|4161|4159.5|4177|4176.5|4157|4155.5|33102
1657008600000|2022-07-05 08:10:00|4161.5|4160|4150|4149.5|4164|4162.5|4150|4149|29008
1657008900000|2022-07-05 08:15:00|4149.5|4149|4146.5|4145|4151.5|4151|4140.5|4138.5|34927
1657009200000|2022-07-05 08:20:00|4146|4144.5|4139.5|4138|4150.5|4149|4133|4132|18856
1657009500000|2022-07-05 08:25:00|4139|4137.5|4131|4130|4145.5|4144.5|4128|4126.5|31240
1657009800000|2022-07-05 08:30:00|4130.5|4129.5|4130.5|4129|4136|4134.5|4125.5|4123.5|49337
1657010100000|2022-07-05 08:35:00|4131|4129.5|4123.5|4122.5|4131.5|4130|4118.5|4117|54190
1657010400000|2022-07-05 08:40:00|4124|4122|4088.5|4087.5|4125|4124|4087.5|4086|80575
1657010700000|2022-07-05 08:45:00|4089|4088|4062.5|4061|4090|4088.5|4045|4044|87873
1657011000000|2022-07-05 08:50:00|4061|4061.5|4090|4089|4094.5|4092|4054|4051.5|107330
1657011300000|2022-07-05 08:55:00|4089.5|4088.5|4096.5|4095|4101.5|4099.5|4074.5|4073|57343
1657011600000|2022-07-05 09:00:00|4097|4095.5|4095|4093.5|4102|4100|4081|4080|28193
1657011900000|2022-07-05 09:05:00|4095.5|4094|4081|4079|4102|4100.5|4080|4078.5|14686
1657012200000|2022-07-05 09:10:00|4081.5|4079.5|4094|4093|4097.5|4096|4080|4078.5|28101
1657012500000|2022-07-05 09:15:00|4093.5|4092.5|4094|4092.5|4109|4107.5|4090.5|4089|61826
1657012800000|2022-07-05 09:20:00|4094.5|4093|4100|4098.5|4100.5|4099|4088.5|4087.5|21566
1657013100000|2022-07-05 09:25:00|4099|4099|4105|4103.5|4110.5|4109.5|4099|4098|63613
1657013400000|2022-07-05 09:30:00|4104.5|4103|4092.5|4091|4104.5|4103|4088.5|4087|19263
1657013700000|2022-07-05 09:35:00|4093|4091.5|4104.5|4103|4106.5|4105|4093|4091|15559
1657014000000|2022-07-05 09:40:00|4105|4103.5|4113|4111.5|4115|4114|4105|4103.5|12169
1657014300000|2022-07-05 09:45:00|4112.5|4111|4104.5|4103|4113|4112|4102|4100.5|11683
1657014600000|2022-07-05 09:50:00|4104|4102.5|4099|4097.5|4107|4106|4094|4093|29340
1657014900000|2022-07-05 09:55:00|4099.5|4098|4097|4095.5|4104.5|4104|4095|4093.5|25261
1657015200000|2022-07-05 10:00:00|4096.5|4095|4090.5|4089.5|4099.5|4098.5|4088.5|4087|16663
1657015500000|2022-07-05 10:05:00|4090|4089|4100|4099|4100|4099|4089|4088|21246
1657015800000|2022-07-05 10:10:00|4099.5|4098.5|4092|4090.5|4099.5|4098.5|4088|4087|24601
1657016100000|2022-07-05 10:15:00|4091.5|4090|4076.5|4075.5|4092|4090|4076.5|4075|25634
1657016400000|2022-07-05 10:20:00|4077|4076|4085|4084|4085|4084|4077|4076|8201
1657016700000|2022-07-05 10:25:00|4085.5|4084.5|4081|4079.5|4087|4086|4080.5|4079.5|12442
1657017000000|2022-07-05 10:30:00|4081.5|4080|4091.5|4091|4092|4091|4081|4080|12432
1657017300000|2022-07-05 10:35:00|4092|4090.5|4094.5|4093|4096|4095|4088|4087|8251
1657017600000|2022-07-05 10:40:00|4094|4093.5|4099|4098|4101.5|4100.5|4088|4086.5|22425
1657017900000|2022-07-05 10:45:00|4099.5|4098.5|4094|4093|4101|4099.5|4093.5|4092|8075
1657018200000|2022-07-05 10:50:00|4093.5|4092.5|4101.5|4100|4104.5|4103.5|4093.5|4092|22622
1657018500000|2022-07-05 10:55:00|4101|4100.5|4088|4086.5|4101.5|4100.5|4084.5|4084|6293
1657018800000|2022-07-05 11:00:00|4088.5|4088|4089|4087.5|4091|4088.5|4083.5|4082.5|7638
1657019100000|2022-07-05 11:05:00|4088.5|4088|4086.5|4085|4092.5|4091|4084.5|4083|9582
1657019400000|2022-07-05 11:10:00|4087|4085.5|4078.5|4077|4095|4093.5|4077.5|4076.5|24010
1657019700000|2022-07-05 11:15:00|4078|4077.5|4072.5|4071|4083.5|4082|4065.5|4064|49853
1657020000000|2022-07-05 11:20:00|4072|4070.5|4069|4067.5|4077|4076|4066.5|4065|20150
1657020300000|2022-07-05 11:25:00|4068.5|4068|4075|4074|4075.5|4074.5|4068.5|4067|18489
1657020600000|2022-07-05 11:30:00|4074.5|4073.5|4077.5|4076|4080|4078.5|4070.5|4069.5|18081
1657020900000|2022-07-05 11:35:00|4077|4076.5|4066|4065|4077.5|4076.5|4065.5|4065|5624
1657021200000|2022-07-05 11:40:00|4066.5|4065.5|4055.5|4054.5|4071|4069.5|4055.5|4054|15429
1657021500000|2022-07-05 11:45:00|4055|4054|4048|4046.5|4060|4058.5|4048|4046.5|11752
1657021800000|2022-07-05 11:50:00|4048.5|4047|4031.5|4030|4049.5|4048|4031|4030|38427
1657022100000|2022-07-05 11:55:00|4032|4030.5|4031.5|4030.5|4037|4035.5|4026.5|4025|42958
1657022400000|2022-07-05 12:00:00|4032|4031|4023|4022|4034|4032.5|4019.5|4018.5|49476
1657022700000|2022-07-05 12:05:00|4023.5|4021.5|4011|4010|4026|4024.5|4011|4010|55359
1657023000000|2022-07-05 12:10:00|4011.5|4010.5|4002|4000.5|4013.5|4012|3997|3996|115361
1657023300000|2022-07-05 12:15:00|4001.5|4000|4000.5|3999|4006.5|4005|3993.5|3992.5|85241
1657023600000|2022-07-05 12:20:00|4000|3998.5|3999|3997.5|4007|4005.5|3994|3992.5|56488
1657023900000|2022-07-05 12:25:00|3999.5|3998|4012|4010|4012.5|4011.5|3997|3996|34135
1657024200000|2022-07-05 12:30:00|4011.5|4009.5|4001|4000|4011.5|4009.5|3999.5|3998|24964
1657024500000|2022-07-05 12:35:00|4001.5|4000.5|4005.5|4004|4007|4005.5|3990.5|3990|62247
1657024800000|2022-07-05 12:40:00|4005|4004.5|4010.5|4009|4012.5|4011.5|4000|3998.5|18922
1657025100000|2022-07-05 12:45:00|4010|4009.5|4008|4006.5|4013|4011.5|4003|4002|15722
1657025400000|2022-07-05 12:50:00|4008.5|4007|3996.5|3995|4009|4007.5|3995.5|3994.5|23778
1657025700000|2022-07-05 12:55:00|3996|3994.5|3987.5|3986|3996.5|3995.5|3980.5|3980|85119
1657026000000|2022-07-05 13:00:00|3987|3986.5|3993.5|3991.5|3995.5|3994.5|3977.5|3976.5|56750
1657026300000|2022-07-05 13:05:00|3993|3991|3972|3970.5|3993.5|3992.5|3972|3970.5|55790
1657026600000|2022-07-05 13:10:00|3972.5|3971|3978|3977|3982.5|3981|3970|3969|42302
1657026900000|2022-07-05 13:15:00|3977.5|3976.5|3974.5|3973|3982.5|3981.5|3971.5|3970|30912
1657027200000|2022-07-05 13:20:00|3974|3973.5|3970|3969|3976.5|3975.5|3967.5|3966|48048
1657027500000|2022-07-05 13:25:00|3969.5|3968.5|3973|3972|3978.5|3973.5|3966.5|3965.5|39112
1657027800000|2022-07-05 13:30:00|3974|3972.5|3980.5|3978.5|3988.5|3986.5|3966.5|3965|51676
1657028100000|2022-07-05 13:35:00|3981|3979|3957|3955.5|3981|3979|3955.5|3954|57974
1657028400000|2022-07-05 13:40:00|3956.5|3956|3957.5|3956.5|3975|3973.5|3955.5|3954|37509
1657028700000|2022-07-05 13:45:00|3957|3956|3974|3973|3980.5|3980|3954.5|3954|138315
1657029000000|2022-07-05 13:50:00|3973.5|3972.5|3960.5|3959|3977|3976|3956|3955|44811
1657029300000|2022-07-05 13:55:00|3961|3959.5|3964.5|3963|3970.5|3969|3951.5|3950.5|38930
1657029600000|2022-07-05 14:00:00|3964|3962.5|3972.5|3971.5|3988.5|3987|3964|3962.5|67638
1657029900000|2022-07-05 14:05:00|3972|3971|3979.5|3978|3980.5|3979|3966|3965|38463
1657030200000|2022-07-05 14:10:00|3979|3977.5|3985|3983.5|3986.5|3986|3972|3971|41377
1657030500000|2022-07-05 14:15:00|3984.5|3983|3973.5|3972.5|3984.5|3983.5|3971|3970|27080
1657030800000|2022-07-05 14:20:00|3973|3972|3985|3984|3989|3987.5|3971.5|3970|30475
1657031100000|2022-07-05 14:25:00|3985.5|3983.5|3975|3974|3986.5|3985.5|3972.5|3971.5|27292
1657031400000|2022-07-05 14:30:00|3975.5|3974.5|3991.5|3990|3995.5|3994|3973|3972|33428
1657031700000|2022-07-05 14:35:00|3991|3989.5|4005|4004|4008.5|4007.5|3990|3988.5|64936
1657032000000|2022-07-05 14:40:00|4005.5|4003.5|3997|3995.5|4010|4009|3996.5|3995.5|61984
1657032300000|2022-07-05 14:45:00|3996.5|3995|3986.5|3985|3999.5|3998|3985|3984.5|53736
1657032600000|2022-07-05 14:50:00|3986|3984.5|3983|3982.5|3986|3985|3977|3976|37825
1657032900000|2022-07-05 14:55:00|3983.5|3983|3983.5|3982.5|3986|3985|3979|3978.5|28054
1657033200000|2022-07-05 15:00:00|3983|3982|3969|3968|3983|3982|3965|3964|135950
1657033500000|2022-07-05 15:05:00|3969.5|3967.5|3971|3970|3972.5|3971.5|3961|3960|64581
1657033800000|2022-07-05 15:10:00|3971.5|3970.5|3963|3962|3973|3972|3961|3960|78087
1657034100000|2022-07-05 15:15:00|3962.5|3962.5|3960|3959.5|3966.5|3965|3958|3957|65847
1657034400000|2022-07-05 15:20:00|3960.5|3960|3945.5|3944.5|3965|3964|3945|3944|100059
1657034700000|2022-07-05 15:25:00|3945|3945|3940.5|3939.5|3949|3948|3938.5|3938|115563
1657090800000|2022-07-06 07:00:00|4022.5|4014|4013.5|4011|4052.5|4049.5|4013.5|4010.5|103073
1657091100000|2022-07-06 07:05:00|4014.5|4011.5|4016.5|4014|4040.5|4037.5|4009|4008|51227
1657091400000|2022-07-06 07:10:00|4017|4014.5|3995.5|3993|4032|4030|3995.5|3993|69951
1657091700000|2022-07-06 07:15:00|3996|3993.5|3995.5|3993|4003|4000.5|3978|3975.5|99976
1657092000000|2022-07-06 07:20:00|3995|3992.5|4005|4003|4019.5|4018|3989.5|3988|47057
1657092300000|2022-07-06 07:25:00|4004.5|4002.5|4014|4012|4028|4027|4004|4001.5|44186
1657092600000|2022-07-06 07:30:00|4013.5|4011.5|4011|4009.5|4016|4014|4001.5|4001|25076
1657092900000|2022-07-06 07:35:00|4011.5|4010|4025|4023.5|4029.5|4028|4009|4008|38671
1657093200000|2022-07-06 07:40:00|4025.5|4024|4026|4025|4031.5|4031|4021|4020|28952
1657093500000|2022-07-06 07:45:00|4026.5|4025.5|4018.5|4016.5|4028.5|4027.5|4012|4010.5|26916
1657093800000|2022-07-06 07:50:00|4018|4017|4021|4019.5|4026|4024.5|4015.5|4013.5|17402
1657094100000|2022-07-06 07:55:00|4021.5|4019|4010.5|4009|4025|4023.5|4005|4003.5|25391
1657094400000|2022-07-06 08:00:00|4011|4009.5|3991.5|3990|4015.5|4014|3991.5|3990|32947
1657094700000|2022-07-06 08:05:00|3991|3990.5|4003|4001.5|4006|4004.5|3983|3981.5|33976
1657095000000|2022-07-06 08:10:00|4003.5|4002|4009|4007|4011.5|4010|4003.5|4002|20241
1657095300000|2022-07-06 08:15:00|4008.5|4006.5|3994|3992|4009|4007|3991.5|3990|7912
1657095600000|2022-07-06 08:20:00|3993.5|3991.5|3992.5|3991|3996.5|3995|3988|3986.5|10521
1657095900000|2022-07-06 08:25:00|3993|3991.5|3977|3976|3996|3994.5|3977|3975|23679
1657096200000|2022-07-06 08:30:00|3977.5|3975.5|3972.5|3971|3983.5|3982|3970.5|3969.5|22551
1657096500000|2022-07-06 08:35:00|3972|3970.5|3979|3978|3982|3980.5|3970.5|3970|39275
1657096800000|2022-07-06 08:40:00|3979.5|3977.5|3961|3960|3979.5|3977.5|3961|3960|15579
1657097100000|2022-07-06 08:45:00|3960.5|3959.5|3964.5|3963|3967.5|3966|3959|3957.5|18368
1657097400000|2022-07-06 08:50:00|3964|3962.5|3974.5|3973|3979.5|3978|3963|3961.5|25909
1657097700000|2022-07-06 08:55:00|3974|3972.5|3965|3964|3977.5|3976|3965|3964|7687
1657098000000|2022-07-06 09:00:00|3964|3963.5|3966|3964.5|3969.5|3968.5|3962|3960.5|8079
1657098300000|2022-07-06 09:05:00|3966.5|3965|3966|3964.5|3975|3973|3962|3960.5|9403
1657098600000|2022-07-06 09:10:00|3965.5|3964|3957.5|3956|3972|3970|3952.5|3952|17673
1657098900000|2022-07-06 09:15:00|3957|3955.5|3969|3968|3971|3969.5|3956.5|3955|18342
1657099200000|2022-07-06 09:20:00|3969.5|3967.5|3974|3972.5|3975|3973.5|3967.5|3966.5|33329
1657099500000|2022-07-06 09:25:00|3973.5|3973|3981.5|3980|3982.5|3981|3973|3972.5|31991
1657099800000|2022-07-06 09:30:00|3982|3980.5|3976.5|3975|3985.5|3984|3972|3971|16521
1657100100000|2022-07-06 09:35:00|3977|3975.5|3966|3964.5|3981|3980|3965.5|3964|14512
1657100400000|2022-07-06 09:40:00|3966.5|3965|3969|3967.5|3973.5|3972.5|3966.5|3964.5|12619
1657100700000|2022-07-06 09:45:00|3968.5|3967|3972|3971|3973.5|3972.5|3963|3962|11682
1657101000000|2022-07-06 09:50:00|3972.5|3971.5|3981|3979.5|3983.5|3982.5|3970.5|3969.5|13992
1657101300000|2022-07-06 09:55:00|3981.5|3980|3975|3973.5|3983|3982|3974|3973|17057
1657101600000|2022-07-06 10:00:00|3974.5|3973|3968|3967|3979.5|3978.5|3967.5|3966.5|95343
1657101900000|2022-07-06 10:05:00|3968.5|3967.5|3975|3974|3982|3981|3968|3967.5|70622
1657102200000|2022-07-06 10:10:00|3974.5|3973.5|3968.5|3967.5|3975|3973.5|3965|3964|35710
1657102500000|2022-07-06 10:15:00|3968|3968|3963.5|3962.5|3970.5|3969|3961|3960|38660
1657102800000|2022-07-06 10:20:00|3964|3963|3976.5|3975|3976.5|3975.5|3961|3960.5|21617
1657103100000|2022-07-06 10:25:00|3977|3975.5|3979|3978|3980|3979|3974.5|3974|14029
1657103400000|2022-07-06 10:30:00|3979.5|3978.5|3986|3985|3988.5|3987|3976.5|3975|9691
1657103700000|2022-07-06 10:35:00|3985.5|3985.5|3991.5|3990|3991.5|3990.5|3985.5|3984.5|15494
1657104000000|2022-07-06 10:40:00|3991|3989.5|3983.5|3982.5|3991|3989.5|3981.5|3980|11446
1657104300000|2022-07-06 10:45:00|3984|3983|3978|3976.5|3984|3983|3977|3976|16411
1657104600000|2022-07-06 10:50:00|3977.5|3976|3975|3974|3982.5|3981.5|3971|3970|28132
1657104900000|2022-07-06 10:55:00|3974.5|3974.5|3981|3979.5|3982|3980.5|3974.5|3974|27278
1657105200000|2022-07-06 11:00:00|3980.5|3980|3977|3976|3982.5|3981|3977|3975.5|4564
1657105500000|2022-07-06 11:05:00|3977.5|3976.5|3975|3973.5|3980|3978.5|3972.5|3971|7046
1657105800000|2022-07-06 11:10:00|3975.5|3974|3978.5|3977.5|3981|3980|3974.5|3973.5|4721
1657106100000|2022-07-06 11:15:00|3978|3977|3977|3976.5|3981|3980|3976|3975|6775
1657106400000|2022-07-06 11:20:00|3977.5|3977|3974|3973|3978|3977|3970|3968.5|11657
1657106700000|2022-07-06 11:25:00|3974.5|3973.5|3965.5|3964.5|3975.5|3974.5|3965.5|3964.5|25103
1657107000000|2022-07-06 11:30:00|3966|3965|3968|3966.5|3969.5|3968.5|3964|3963|11888
1657107300000|2022-07-06 11:35:00|3968.5|3967|3972.5|3971|3974|3972.5|3966.5|3965|12734
1657107600000|2022-07-06 11:40:00|3972|3970.5|3968.5|3967|3973|3971.5|3966|3964.5|7321
1657107900000|2022-07-06 11:45:00|3968|3967.5|3964|3963|3968|3968|3959.5|3958.5|27058
1657108200000|2022-07-06 11:50:00|3963.5|3962.5|3968|3966.5|3968.5|3967|3960|3959|13453
1657108500000|2022-07-06 11:55:00|3967.5|3967|3965.5|3964.5|3968.5|3967|3964|3963|30875
1657108800000|2022-07-06 12:00:00|3965|3964|3952|3951|3965.5|3964.5|3947|3946|56863
1657109100000|2022-07-06 12:05:00|3952.5|3950.5|3958.5|3957|3961|3959.5|3951|3949.5|24127
1657109400000|2022-07-06 12:10:00|3959|3957.5|3962.5|3961|3964.5|3963.5|3953|3952.5|32595
1657109700000|2022-07-06 12:15:00|3963|3961.5|3966|3965|3968|3967|3957.5|3956|8436
1657110000000|2022-07-06 12:20:00|3966.5|3964.5|3971|3970|3973.5|3972|3965.5|3964|19376
1657110300000|2022-07-06 12:25:00|3970.5|3969.5|3964.5|3963|3970.5|3969.5|3964|3962.5|5045
1657110600000|2022-07-06 12:30:00|3965|3963.5|3964.5|3963|3967|3965.5|3959|3958|16297
1657110900000|2022-07-06 12:35:00|3965|3963.5|3967|3965.5|3969|3968|3963|3962|9189
1657111200000|2022-07-06 12:40:00|3966.5|3965|3963|3961.5|3967|3965|3957|3956|21510
1657111500000|2022-07-06 12:45:00|3962.5|3962|3967|3966|3967.5|3966.5|3961.5|3960|9110
1657111800000|2022-07-06 12:50:00|3966.5|3965.5|3955.5|3954.5|3967.5|3966|3955|3954|6192
1657112100000|2022-07-06 12:55:00|3955|3954|3955|3953.5|3958.5|3957|3950.5|3949.5|13980
1657112400000|2022-07-06 13:00:00|3955.5|3954|3959|3958|3963|3962|3955.5|3954|10119
1657112700000|2022-07-06 13:05:00|3959.5|3958.5|3962.5|3961|3964|3962.5|3957|3956|6889
1657113000000|2022-07-06 13:10:00|3963|3961.5|3963|3962|3968|3967|3961|3960|8487
1657113300000|2022-07-06 13:15:00|3962.5|3961.5|3961.5|3960.5|3965|3964|3959.5|3958.5|6050
1657113600000|2022-07-06 13:20:00|3962|3961|3969.5|3968.5|3972|3971|3961|3960|11796
1657113900000|2022-07-06 13:25:00|3970|3969|3969|3968.5|3972|3971|3966.5|3965.5|16511
1657114200000|2022-07-06 13:30:00|3968.5|3968|3971.5|3970.5|3979|3978.5|3962.5|3961.5|32300
1657114500000|2022-07-06 13:35:00|3972|3970|3977.5|3976|3981.5|3980|3967|3965.5|25118
1657114800000|2022-07-06 13:40:00|3977|3976.5|3995.5|3994|3997.5|3996|3977|3976|28293
1657115100000|2022-07-06 13:45:00|3996|3994.5|3981|3980|3998|3996.5|3979.5|3978.5|31365
1657115400000|2022-07-06 13:50:00|3981.5|3979.5|3986|3985|3990.5|3989.5|3980.5|3979.5|11885
1657115700000|2022-07-06 13:55:00|3986.5|3985.5|3990.5|3989.5|3996.5|3995.5|3977.5|3976|39268
1657116000000|2022-07-06 14:00:00|3990|3989|3992.5|3991.5|3999.5|3998|3978.5|3977|62192
1657116300000|2022-07-06 14:05:00|3993|3991|3999|3998|4006.5|4005.5|3990.5|3989.5|45548
1657116600000|2022-07-06 14:10:00|3998.5|3997.5|3981|3979.5|3999.5|3998|3975|3974|27430
1657116900000|2022-07-06 14:15:00|3981.5|3980|3967|3966|3983.5|3982|3966.5|3966|28891
1657117200000|2022-07-06 14:20:00|3966.5|3965.5|3979|3978|3984|3983|3966|3965|36466
1657117500000|2022-07-06 14:25:00|3978.5|3977.5|3998|3996.5|4000.5|3999.5|3977.5|3976|73352
1657117800000|2022-07-06 14:30:00|3997.5|3997|3993|3991.5|4001|3999.5|3991.5|3990.5|13009
1657118100000|2022-07-06 14:35:00|3993.5|3992|3995|3994|3998|3997|3992|3991|16978
1657118400000|2022-07-06 14:40:00|3995.5|3994.5|3992|3991|3996.5|3995.5|3988|3987.5|38134
1657118700000|2022-07-06 14:45:00|3991.5|3990.5|3982.5|3981.5|3999|3997.5|3982.5|3981.5|14668
1657119000000|2022-07-06 14:50:00|3982|3981|3984.5|3983.5|3987.5|3986.5|3977.5|3976|13334
1657119300000|2022-07-06 14:55:00|3985|3984|3985|3984|3989.5|3988.5|3980.5|3979.5|12666
1657119600000|2022-07-06 15:00:00|3985.5|3984.5|3980.5|3979.5|3988.5|3987.5|3975.5|3974|21824
1657119900000|2022-07-06 15:05:00|3980|3979|3983|3982|3988|3987|3978.5|3978|12105
1657120200000|2022-07-06 15:10:00|3982.5|3981.5|3984.5|3983.5|3988|3987|3981|3979.5|22058
1657120500000|2022-07-06 15:15:00|3984|3983|3985|3983.5|3992|3991|3983.5|3983|11577
1657120800000|2022-07-06 15:20:00|3984.5|3984|3986|3985|3989|3988|3981|3980|16306
1657121100000|2022-07-06 15:25:00|3986.5|3985.5|3982.5|3981|3988|3987|3979.5|3978.5|69631
1657177200000|2022-07-07 07:00:00|4020|4018|4016|4013.5|4027|4025|4010.5|4008|63612
1657177500000|2022-07-07 07:05:00|4016.5|4014|4031|4029.5|4041|4039.5|4015|4012|46754
1657177800000|2022-07-07 07:10:00|4030.5|4028.5|4016|4013|4034|4032.5|4012.5|4010.5|17063
1657178100000|2022-07-07 07:15:00|4015.5|4013.5|4012|4010.5|4016|4013.5|4002.5|4000.5|20156
1657178400000|2022-07-07 07:20:00|4011.5|4010|4026.5|4024.5|4029|4027|4011|4010|21266
1657178700000|2022-07-07 07:25:00|4027|4025|4033.5|4031.5|4034.5|4032.5|4022.5|4020.5|20553
1657179000000|2022-07-07 07:30:00|4033|4032|4052|4050.5|4052|4051.5|4032.5|4031.5|32644
1657179300000|2022-07-07 07:35:00|4051.5|4051|4047.5|4046.5|4058|4057|4045|4043|49368
1657179600000|2022-07-07 07:40:00|4048|4046|4045|4043.5|4057|4055|4038|4036.5|20479
1657179900000|2022-07-07 07:45:00|4044.5|4043|4056.5|4055|4058.5|4057|4041|4039.5|19346
1657180200000|2022-07-07 07:50:00|4056|4055.5|4047|4045|4057.5|4056|4043.5|4041.5|21362
1657180500000|2022-07-07 07:55:00|4046.5|4045.5|4048|4046|4051|4050.5|4039|4038|64279
1657180800000|2022-07-07 08:00:00|4047.5|4046.5|4058.5|4057.5|4060|4059|4046|4045|14331
1657181100000|2022-07-07 08:05:00|4059|4057|4061.5|4060|4065.5|4064|4053.5|4052|25597
1657181400000|2022-07-07 08:10:00|4061|4059.5|4060|4058.5|4062|4060.5|4053|4051.5|27388
1657181700000|2022-07-07 08:15:00|4059.5|4059|4054.5|4053|4060|4059|4052.5|4051.5|13074
1657182000000|2022-07-07 08:20:00|4054|4053.5|4060.5|4059.5|4062.5|4061.5|4050|4048|13048
1657182300000|2022-07-07 08:25:00|4061|4060|4062|4060.5|4063|4062|4055|4053.5|11878
1657182600000|2022-07-07 08:30:00|4061.5|4060|4076|4074.5|4080|4079.5|4054.5|4053.5|107945
1657182900000|2022-07-07 08:35:00|4075.5|4075|4064.5|4062.5|4082.5|4081.5|4059.5|4058|22834
1657183200000|2022-07-07 08:40:00|4065|4063|4051.5|4050|4065|4063.5|4051|4050|8841
1657183500000|2022-07-07 08:45:00|4052|4050.5|4054|4052.5|4059|4057.5|4051|4050|15977
1657183800000|2022-07-07 08:50:00|4053.5|4052|4059.5|4058.5|4062.5|4061|4052.5|4051|5801
1657184100000|2022-07-07 08:55:00|4060|4059|4073|4071|4083|4082.5|4059|4057.5|53930
1657184400000|2022-07-07 09:00:00|4072.5|4070.5|4086|4085|4094.5|4093|4066.5|4064.5|28955
1657184700000|2022-07-07 09:05:00|4085.5|4085.5|4095.5|4093.5|4097|4095|4082|4081.5|15730
1657185000000|2022-07-07 09:10:00|4096|4094|4105|4103.5|4105|4104|4095|4094|36984
1657185300000|2022-07-07 09:15:00|4104.5|4104|4117|4115|4119|4118|4098.5|4097|35504
1657185600000|2022-07-07 09:20:00|4116.5|4115.5|4109|4107.5|4119.5|4118|4105.5|4104|23435
1657185900000|2022-07-07 09:25:00|4109.5|4108|4107|4106|4113.5|4112.5|4106|4104|10565
1657186200000|2022-07-07 09:30:00|4106.5|4105.5|4099|4098|4109|4107.5|4099|4098|8036
1657186500000|2022-07-07 09:35:00|4099.5|4097.5|4102|4100.5|4104|4103|4096.5|4095|7944
1657186800000|2022-07-07 09:40:00|4101.5|4101|4102|4100.5|4107.5|4106|4101|4100|16494
1657187100000|2022-07-07 09:45:00|4101.5|4100|4110|4108.5|4113|4111.5|4094.5|4093.5|35845
1657187400000|2022-07-07 09:50:00|4110.5|4109|4108|4107.5|4114|4113|4104|4102.5|26493
1657187700000|2022-07-07 09:55:00|4108.5|4108|4102|4101|4110.5|4109|4099.5|4098|8541
1657188000000|2022-07-07 10:00:00|4101.5|4100.5|4094|4092.5|4105|4103|4089.5|4089|21649
1657188300000|2022-07-07 10:05:00|4093.5|4093|4094|4092.5|4097|4095.5|4087.5|4086.5|15859
1657188600000|2022-07-07 10:10:00|4094.5|4093|4102|4100.5|4102|4100.5|4090.5|4089.5|11117
1657188900000|2022-07-07 10:15:00|4101.5|4101|4094.5|4093|4104.5|4103|4090.5|4089|8315
1657189200000|2022-07-07 10:20:00|4095|4093.5|4101.5|4100.5|4104.5|4103.5|4089|4088|7640
1657189500000|2022-07-07 10:25:00|4102|4100|4104.5|4103.5|4107.5|4106.5|4098|4097|7297
1657189800000|2022-07-07 10:30:00|4105|4104|4106|4105.5|4112|4110.5|4105|4104|6179
1657190100000|2022-07-07 10:35:00|4107|4105|4101|4099.5|4107|4106.5|4096.5|4095|9375
1657190400000|2022-07-07 10:40:00|4101.5|4100|4099.5|4098.5|4103|4102|4098|4097|15131
1657190700000|2022-07-07 10:45:00|4099|4098|4104.5|4103.5|4105.5|4104|4098|4097|3499
1657191000000|2022-07-07 10:50:00|4104|4103|4110.5|4109|4111|4109.5|4102|4101.5|2984
1657191300000|2022-07-07 10:55:00|4110|4108.5|4110|4108.5|4111.5|4110|4102.5|4101.5|26961
1657191600000|2022-07-07 11:00:00|4106|4109|4108|4106.5|4118|4117|4103.5|4101|15086
1657191900000|2022-07-07 11:05:00|4107.5|4106|4096|4094.5|4108|4106.5|4095.5|4094|6187
1657192200000|2022-07-07 11:10:00|4096.5|4095|4094|4092.5|4099|4097.5|4088.5|4087.5|4994
1657192500000|2022-07-07 11:15:00|4094.5|4093|4094.5|4093.5|4098|4097|4092.5|4091.5|5102
1657192800000|2022-07-07 11:20:00|4094|4093|4091.5|4090.5|4095|4093.5|4087.5|4086.5|12101
1657193100000|2022-07-07 11:25:00|4091|4090|4092.5|4091.5|4095.5|4094|4089|4088.5|9572
1657193400000|2022-07-07 11:30:00|4093|4092|4097.5|4096.5|4100|4099|4093|4091.5|3026
1657193700000|2022-07-07 11:35:00|4097|4096|4108.5|4107.5|4110|4109|4095|4093.5|15147
1657194000000|2022-07-07 11:40:00|4109|4108|4105.5|4104|4110.5|4109|4105|4104|8339
1657194300000|2022-07-07 11:45:00|4106|4104.5|4110.5|4109.5|4111|4110|4102|4101.5|21382
1657194600000|2022-07-07 11:50:00|4111|4110|4103|4102|4112.5|4112|4102.5|4101.5|10383
1657194900000|2022-07-07 11:55:00|4103.5|4101.5|4103.5|4102|4107|4106|4102.5|4101.5|6041
1657195200000|2022-07-07 12:00:00|4103|4101.5|4106|4105|4108.5|4107|4102|4101|7190
1657195500000|2022-07-07 12:05:00|4106.5|4104.5|4113|4112|4113.5|4112|4104.5|4103|7048
1657195800000|2022-07-07 12:10:00|4113.5|4112.5|4117.5|4117|4118|4117|4112.5|4112|12826
1657196100000|2022-07-07 12:15:00|4118|4117.5|4126.5|4125|4135.5|4134|4118|4117|62075
1657196400000|2022-07-07 12:20:00|4127|4125.5|4145|4143.5|4145|4144.5|4127|4125|19630
1657196700000|2022-07-07 12:25:00|4144.5|4143|4135|4133|4145|4143.5|4134.5|4132|58207
1657197000000|2022-07-07 12:30:00|4134.5|4133.5|4130.5|4129|4139.5|4138|4127.5|4126.5|16072
1657197300000|2022-07-07 12:35:00|4130|4129.5|4130|4128.5|4134.5|4133.5|4129|4127.5|2114
1657197600000|2022-07-07 12:40:00|4129.5|4128|4124.5|4123|4131|4129.5|4123.5|4122|15082
1657197900000|2022-07-07 12:45:00|4124|4123.5|4124.5|4123.5|4130.5|4129.5|4124|4122.5|7149
1657198200000|2022-07-07 12:50:00|4125|4124|4127|4126|4129|4127.5|4122|4121|3865
1657198500000|2022-07-07 12:55:00|4127.5|4126.5|4127|4125.5|4130|4129.5|4123.5|4122.5|22965
1657198800000|2022-07-07 13:00:00|4126.5|4126|4142.5|4141.5|4148|4147|4124|4123|46621
1657199100000|2022-07-07 13:05:00|4142|4141|4138|4137|4145|4143.5|4136.5|4136|24790
1657199400000|2022-07-07 13:10:00|4138.5|4137.5|4139|4138|4140.5|4139.5|4135|4134|11142
1657199700000|2022-07-07 13:15:00|4138.5|4137.5|4124.5|4123|4139|4137.5|4123.5|4123|23988
1657200000000|2022-07-07 13:20:00|4124|4122.5|4117.5|4116.5|4124.5|4122.5|4112.5|4111.5|26761
1657200300000|2022-07-07 13:25:00|4117|4116|4120|4118.5|4123|4122|4114|4112.5|9170
1657200600000|2022-07-07 13:30:00|4120.5|4119|4132|4130.5|4133.5|4132|4120|4119|25414
1657200900000|2022-07-07 13:35:00|4132.5|4131|4148.5|4147|4155.5|4153.5|4132|4131|49673
1657201200000|2022-07-07 13:40:00|4148|4146.5|4149|4147.5|4154.5|4153.5|4146.5|4145.5|20828
1657201500000|2022-07-07 13:45:00|4148.5|4148|4154.5|4153|4157|4155|4142|4141.5|18758
1657201800000|2022-07-07 13:50:00|4154|4152.5|4151.5|4150.5|4156|4154.5|4144.5|4143|15978
1657202100000|2022-07-07 13:55:00|4152|4151|4138.5|4137.5|4152.5|4151|4138|4137|11002
1657202400000|2022-07-07 14:00:00|4138|4137|4111|4109.5|4138|4137|4110|4108|16738
1657202700000|2022-07-07 14:05:00|4110.5|4109|4117.5|4116.5|4120.5|4119|4106|4105|56108
1657203000000|2022-07-07 14:10:00|4118|4117|4106|4105|4125|4124|4106|4105|16554
1657203300000|2022-07-07 14:15:00|4106.5|4105.5|4102.5|4101|4108|4106.5|4101|4100|12071
1657203600000|2022-07-07 14:20:00|4102|4100.5|4103|4102|4104|4103|4096.5|4095.5|38829
1657203900000|2022-07-07 14:25:00|4103.5|4102.5|4104|4103|4106.5|4105.5|4101.5|4100|7905
1657204200000|2022-07-07 14:30:00|4104.5|4103.5|4118|4116.5|4118|4117|4104.5|4103.5|26937
1657204500000|2022-07-07 14:35:00|4117.5|4116|4114.5|4113|4117.5|4116|4111|4110|4442
1657204800000|2022-07-07 14:40:00|4115|4113.5|4116|4115|4119|4118|4113.5|4112.5|7910
1657205100000|2022-07-07 14:45:00|4115.5|4114.5|4134|4133.5|4137|4135.5|4112|4110.5|47434
1657205400000|2022-07-07 14:50:00|4133.5|4133|4142|4141|4145|4144.5|4133|4132.5|36954
1657205700000|2022-07-07 14:55:00|4142.5|4140.5|4129.5|4128.5|4143|4142|4127.5|4126.5|20540
1657206000000|2022-07-07 15:00:00|4130|4129|4134|4133|4137.5|4136.5|4130|4128.5|22019
1657206300000|2022-07-07 15:05:00|4134.5|4133.5|4130.5|4130|4139|4138|4130.5|4129.5|17075
1657206600000|2022-07-07 15:10:00|4130|4129.5|4129|4128|4133|4132|4129|4128|17052
1657206900000|2022-07-07 15:15:00|4129.5|4128.5|4128|4127|4129.5|4129|4125.5|4125|32297
1657207200000|2022-07-07 15:20:00|4127.5|4126.5|4123|4122|4129|4128|4121|4120|24715
1657207500000|2022-07-07 15:25:00|4123.5|4122.5|4132|4131|4132.5|4131.5|4123.5|4122.5|49284
1657263600000|2022-07-08 07:00:00|4115|4112|4102.5|4099|4120|4117|4098.5|4095|95028
1657263900000|2022-07-08 07:05:00|4102|4098.5|4104|4101.5|4109|4106|4082.5|4080|29892
1657264200000|2022-07-08 07:10:00|4104.5|4102|4099|4097.5|4105|4102.5|4086.5|4084.5|19648
1657264500000|2022-07-08 07:15:00|4098.5|4097|4128.5|4126.5|4131|4129|4098|4097|15803
1657264800000|2022-07-08 07:20:00|4129|4127|4139|4137.5|4146.5|4144|4126|4123.5|22283
1657265100000|2022-07-08 07:25:00|4139.5|4137|4121|4120|4144|4142|4116.5|4114.5|17969
1657265400000|2022-07-08 07:30:00|4121.5|4119.5|4113.5|4111.5|4123.5|4122|4108.5|4106.5|20204
1657265700000|2022-07-08 07:35:00|4113|4112|4125|4123|4134.5|4132.5|4113|4112|28848
1657266000000|2022-07-08 07:40:00|4125.5|4123.5|4122|4120.5|4132|4130.5|4121|4119.5|18025
1657266300000|2022-07-08 07:45:00|4121.5|4120|4118|4117|4124|4122|4112|4111|19637
1657266600000|2022-07-08 07:50:00|4118.5|4116.5|4114.5|4114|4118.5|4116.5|4108|4106.5|23205
1657266900000|2022-07-08 07:55:00|4114|4113.5|4109.5|4108|4119|4117|4104|4102.5|27036
1657267200000|2022-07-08 08:00:00|4109|4107.5|4120|4118.5|4122|4120.5|4105.5|4104.5|10006
1657267500000|2022-07-08 08:05:00|4119.5|4118|4129|4128|4129|4128|4119.5|4118|7082
1657267800000|2022-07-08 08:10:00|4129.5|4128.5|4121|4120|4130|4128.5|4117.5|4116|16026
1657268100000|2022-07-08 08:15:00|4121.5|4120.5|4126|4124.5|4126.5|4125|4117.5|4117|11823
1657268400000|2022-07-08 08:20:00|4125.5|4124|4124|4122.5|4129.5|4128|4120|4118|7113
1657268700000|2022-07-08 08:25:00|4123.5|4122|4117|4116|4125.5|4124.5|4115.5|4115|8383
1657269000000|2022-07-08 08:30:00|4116.5|4115.5|4099|4098|4116.5|4115.5|4099|4097.5|18414
1657269300000|2022-07-08 08:35:00|4098.5|4097.5|4100|4098.5|4106|4104.5|4093.5|4092|33747
1657269600000|2022-07-08 08:40:00|4100.5|4099|4112|4110.5|4112|4110.5|4097.5|4096|8805
1657269900000|2022-07-08 08:45:00|4111.5|4110|4121|4120|4122.5|4121|4109.5|4108.5|21373
1657270200000|2022-07-08 08:50:00|4120.5|4119.5|4128|4126.5|4132.5|4131|4119.5|4118|16169
1657270500000|2022-07-08 08:55:00|4127.5|4126|4125.5|4124.5|4129.5|4128|4123.5|4122.5|11956
1657270800000|2022-07-08 09:00:00|4126|4125|4124|4123|4134|4132.5|4122|4121|12698
1657271100000|2022-07-08 09:05:00|4123.5|4122.5|4116.5|4115.5|4127.5|4126.5|4115.5|4114|7295
1657271400000|2022-07-08 09:10:00|4117|4115|4115|4114|4121.5|4120|4114|4112.5|13073
1657271700000|2022-07-08 09:15:00|4114.5|4113.5|4124|4122.5|4126.5|4125.5|4113|4112|17794
1657272000000|2022-07-08 09:20:00|4123.5|4122|4132.5|4131.5|4135|4133.5|4122.5|4121|15638
1657272300000|2022-07-08 09:25:00|4133|4131|4150|4148.5|4150|4149|4125|4124|137550
1657272600000|2022-07-08 09:30:00|4149.5|4148|4154.5|4153|4160|4159|4145.5|4144|24473
1657272900000|2022-07-08 09:35:00|4155|4152.5|4183|4181|4183.5|4182|4152.5|4151|28245
1657273200000|2022-07-08 09:40:00|4183.5|4181.5|4205.5|4204|4205.5|4204|4181|4180|88357
1657273500000|2022-07-08 09:45:00|4205|4203.5|4195|4193.5|4210|4209|4192.5|4191|103660
1657273800000|2022-07-08 09:50:00|4194|4193|4195|4193.5|4199|4198|4185.5|4185|86582
1657274100000|2022-07-08 09:55:00|4194|4193|4193|4191.5|4197.5|4196.5|4185|4183.5|37569
1657274400000|2022-07-08 10:00:00|4192|4191|4206|4204|4213.5|4212|4191.5|4191|43880
1657274700000|2022-07-08 10:05:00|4205.5|4203.5|4238|4237|4238|4237|4205.5|4203.5|58100
1657275000000|2022-07-08 10:10:00|4249.5|4247|4240|4239|4256.5|4254.5|4234.5|4233|83016
1657275300000|2022-07-08 10:15:00|4240.5|4239.5|4271.5|4270|4273.5|4272|4240.5|4238.5|73976
1657275600000|2022-07-08 10:20:00|4271|4269.5|4280.5|4279|4283|4282|4259.5|4258|52107
1657275900000|2022-07-08 10:25:00|4281|4279.5|4299|4297.5|4301.5|4301|4272|4270|90191
1657276200000|2022-07-08 10:30:00|4299.5|4298|4313|4312|4315|4314|4292|4290.5|56053
1657276500000|2022-07-08 10:35:00|4312.5|4311.5|4300.5|4299.5|4325.5|4324.5|4286.5|4284.5|148865
1657276800000|2022-07-08 10:40:00|4300|4299|4285|4283.5|4302|4301|4284|4283.5|39659
1657277100000|2022-07-08 10:45:00|4284.5|4284|4283.5|4282|4286.5|4285.5|4279|4278|31978
1657277400000|2022-07-08 10:50:00|4283|4281.5|4267|4265|4283.5|4282|4265.5|4264|40797
1657277700000|2022-07-08 10:55:00|4266.5|4264.5|4259|4257.5|4273|4271.5|4256.5|4254.5|85012
1657278000000|2022-07-08 11:00:00|4259.5|4261|4275|4273|4281.5|4280.5|4259.5|4258.5|120149
1657278300000|2022-07-08 11:05:00|4274.5|4273.5|4272|4270.5|4284.5|4283|4268|4266.5|69374
1657278600000|2022-07-08 11:10:00|4272.5|4271|4279.5|4279|4287.5|4286.5|4270.5|4269|98308
1657278900000|2022-07-08 11:15:00|4280|4279.5|4290|4288.5|4298|4297.5|4279|4278|53698
1657279200000|2022-07-08 11:20:00|4289.5|4289|4286|4285|4290|4289|4275.5|4274|15523
1657279500000|2022-07-08 11:25:00|4286.5|4284.5|4287.5|4286|4287.5|4286|4276|4275|11737
1657279800000|2022-07-08 11:30:00|4287|4285.5|4274.5|4273|4287|4285.5|4272.5|4271.5|6745
1657280100000|2022-07-08 11:35:00|4274|4272.5|4279.5|4279|4280.5|4279|4264.5|4263|8915
1657280400000|2022-07-08 11:40:00|4280|4279.5|4284|4282.5|4289|4288|4276|4275.5|40351
1657280700000|2022-07-08 11:45:00|4284.5|4283|4290|4288.5|4290|4289.5|4280.5|4279.5|30176
1657281000000|2022-07-08 11:50:00|4289.5|4288|4279.5|4278.5|4291|4290.5|4279.5|4278|13465
1657281300000|2022-07-08 11:55:00|4279|4278|4279.5|4278|4279.5|4278.5|4271|4270|9283
1657281600000|2022-07-08 12:00:00|4279|4277.5|4279.5|4278|4285|4284|4277|4275.5|13872
1657281900000|2022-07-08 12:05:00|4279|4278.5|4283|4282|4288.5|4287|4279|4278.5|10631
1657282200000|2022-07-08 12:10:00|4283.5|4282.5|4286.5|4285.5|4290|4289.5|4281|4279.5|12636
1657282500000|2022-07-08 12:15:00|4287|4286|4287|4286.5|4291|4290|4287|4286|20802
1657282800000|2022-07-08 12:20:00|4288|4287|4290|4289|4293|4292|4286.5|4285|48055
1657283100000|2022-07-08 12:25:00|4290.5|4289.5|4285|4283|4295.5|4295|4277.5|4275.5|21355
1657283400000|2022-07-08 12:30:00|4285.5|4282|4265.5|4264.5|4289.5|4287.5|4258|4256|37935
1657283700000|2022-07-08 12:35:00|4266.5|4265|4269|4267.5|4281|4280|4264|4263|12335
1657284000000|2022-07-08 12:40:00|4269.5|4268|4259|4257.5|4270.5|4269.5|4257|4255.5|20312
1657284300000|2022-07-08 12:45:00|4258.5|4257|4251.5|4250.5|4260|4259|4240|4238|52617
1657284600000|2022-07-08 12:50:00|4251|4250|4263.5|4262|4267|4266|4249|4248|22827
1657284900000|2022-07-08 12:55:00|4263|4261.5|4274.5|4273|4277|4276|4262|4261|15284
1657285200000|2022-07-08 13:00:00|4274|4273.5|4281|4279.5|4285|4283.5|4273|4271.5|18234
1657285500000|2022-07-08 13:05:00|4280.5|4279|4282|4280.5|4284.5|4283.5|4276.5|4275|12434
1657285800000|2022-07-08 13:10:00|4281.5|4281|4279.5|4278|4283|4281.5|4273|4272|10915
1657286100000|2022-07-08 13:15:00|4279|4277.5|4282.5|4281|4288.5|4287.5|4276|4274.5|25038
1657286400000|2022-07-08 13:20:00|4282|4280.5|4281|4280|4286.5|4285.5|4279.5|4278.5|16227
1657286700000|2022-07-08 13:25:00|4280.5|4279.5|4282|4280.5|4285.5|4284.5|4269.5|4268|69255
1657287000000|2022-07-08 13:30:00|4282.5|4281|4272|4270.5|4289|4288|4264.5|4263.5|27154
1657287300000|2022-07-08 13:35:00|4271.5|4270|4272|4270.5|4276.5|4275.5|4261|4260|14236
1657287600000|2022-07-08 13:40:00|4271.5|4270|4266|4265|4276.5|4275|4264.5|4264|80195
1657287900000|2022-07-08 13:45:00|4266.5|4265.5|4249.5|4248|4269.5|4268.5|4249|4248|31059
1657288200000|2022-07-08 13:50:00|4250|4248.5|4235.5|4234.5|4253.5|4252|4235.5|4234|29182
1657288500000|2022-07-08 13:55:00|4235|4234|4231.5|4230.5|4240.5|4239.5|4230.5|4229|22714
1657288800000|2022-07-08 14:00:00|4234.5|4234|4236|4235.5|4240|4238.5|4227|4226|28828
1657289100000|2022-07-08 14:05:00|4235.5|4235|4236|4234.5|4240|4238.5|4229|4227.5|17242
1657289400000|2022-07-08 14:10:00|4235.5|4234|4237|4236|4246.5|4245|4232|4230|35681
1657289700000|2022-07-08 14:15:00|4237.5|4235.5|4230|4228.5|4237.5|4236.5|4229.5|4228|31097
1657290000000|2022-07-08 14:20:00|4229.5|4229|4240.5|4240|4242.5|4241.5|4228|4227|20642
1657290300000|2022-07-08 14:25:00|4241|4240.5|4257.5|4256.5|4258|4256.5|4241|4240|30437
1657290600000|2022-07-08 14:30:00|4258|4256|4267.5|4266|4267.5|4266.5|4255|4253.5|29751
1657290900000|2022-07-08 14:35:00|4267|4266.5|4265.5|4264.5|4270|4269.5|4264|4263|30392
1657291200000|2022-07-08 14:40:00|4266|4265|4270|4269|4270.5|4270|4264.5|4263.5|42696
1657291500000|2022-07-08 14:45:00|4269.5|4269.5|4268|4267.5|4271|4270.5|4266.5|4265.5|84768
1657291800000|2022-07-08 14:50:00|4268.5|4268|4268.5|4267.5|4276|4274.5|4267|4266|53565
1657292100000|2022-07-08 14:55:00|4269|4268|4261|4259.5|4271|4270|4258|4257|38691
1657292400000|2022-07-08 15:00:00|4261.5|4260|4266.5|4265|4267|4265.5|4260.5|4259|45891
1657292700000|2022-07-08 15:05:00|4266|4265.5|4269|4268.5|4271|4270.5|4258|4257.5|47459
1657293000000|2022-07-08 15:10:00|4269.5|4268|4272.5|4271.5|4272.5|4272|4260.5|4259|42555
1657293300000|2022-07-08 15:15:00|4272|4271|4278|4276.5|4278|4277|4271.5|4270|46703
1657293600000|2022-07-08 15:20:00|4277.5|4276|4284.5|4283.5|4285.5|4285|4274.5|4274|47890
1657293900000|2022-07-08 15:25:00|4284|4283|4293.5|4292.5|4295|4294.5|4283|4282|51854
1657522800000|2022-07-11 07:00:00|4185.5|4180|4174.5|4170|4188.5|4182|4140.5|4137.5|162071
1657523100000|2022-07-11 07:05:00|4174|4169.5|4171.5|4169|4191|4187.5|4164.5|4162|57029
1657523400000|2022-07-11 07:10:00|4172|4169.5|4162|4160.5|4181|4178.5|4155.5|4153|65311
1657523700000|2022-07-11 07:15:00|4161.5|4160|4162.5|4160.5|4180|4177.5|4157|4154.5|88169
1657524000000|2022-07-11 07:20:00|4163|4161|4156.5|4154.5|4172.5|4171.5|4145.5|4143.5|58069
1657524300000|2022-07-11 07:25:00|4156|4153.5|4158.5|4156|4160.5|4160|4147.5|4145.5|34156
1657524600000|2022-07-11 07:30:00|4159|4156.5|4168.5|4166.5|4171.5|4170|4148|4146.5|55786
1657524900000|2022-07-11 07:35:00|4168|4167|4144|4143|4179.5|4177.5|4144|4143|42832
1657525200000|2022-07-11 07:40:00|4144.5|4143.5|4159|4157.5|4163|4161.5|4139.5|4139|20830
1657525500000|2022-07-11 07:45:00|4159.5|4158|4163.5|4161.5|4178.5|4176.5|4156|4155|16901
1657525800000|2022-07-11 07:50:00|4164|4162|4175|4173|4178.5|4176.5|4159|4157.5|13682
1657526100000|2022-07-11 07:55:00|4174.5|4172.5|4181.5|4180|4182.5|4181.5|4170.5|4169|24539
1657526400000|2022-07-11 08:00:00|4182|4179.5|4182.5|4181|4194|4192.5|4178.5|4177|22985
1657526700000|2022-07-11 08:05:00|4183|4181.5|4171.5|4170|4188|4186.5|4171|4170|18935
1657527000000|2022-07-11 08:10:00|4171|4169.5|4181|4179.5|4185|4183|4162.5|4161|23034
1657527300000|2022-07-11 08:15:00|4181.5|4180|4195.5|4194|4199.5|4198|4180.5|4179|16299
1657527600000|2022-07-11 08:20:00|4195|4193.5|4197.5|4196|4198|4196.5|4186.5|4184.5|13283
1657527900000|2022-07-11 08:25:00|4198|4196.5|4185|4184|4198.5|4197|4185|4183.5|11279
1657528200000|2022-07-11 08:30:00|4185.5|4183.5|4201|4199.5|4201.5|4200|4184.5|4183|23796
1657528500000|2022-07-11 08:35:00|4200.5|4198.5|4207.5|4206|4214|4212|4199|4198|32041
1657528800000|2022-07-11 08:40:00|4207|4205.5|4201|4199.5|4208.5|4206.5|4197|4195|13615
1657529100000|2022-07-11 08:45:00|4200.5|4199|4194.5|4193.5|4202.5|4200.5|4193.5|4192.5|7612
1657529400000|2022-07-11 08:50:00|4195|4194|4195.5|4194|4198.5|4197|4190.5|4190|10031
1657529700000|2022-07-11 08:55:00|4196|4194.5|4195.5|4194|4196|4194.5|4185.5|4184.5|10395
1657530000000|2022-07-11 09:00:00|4196|4194.5|4205.5|4203.5|4205.5|4203.5|4188|4186.5|18786
1657530300000|2022-07-11 09:05:00|4205|4204|4203.5|4202.5|4209|4207.5|4198.5|4197.5|10640
1657530600000|2022-07-11 09:10:00|4203|4202|4208.5|4207|4209|4208|4199|4197.5|13097
1657530900000|2022-07-11 09:15:00|4208|4207.5|4199|4197.5|4210.5|4209.5|4198|4197.5|8350
1657531200000|2022-07-11 09:20:00|4198.5|4198|4197.5|4196|4201|4199.5|4192.5|4192|14378
1657531500000|2022-07-11 09:25:00|4198|4196.5|4202|4200.5|4205|4204|4192.5|4191|12583
1657531800000|2022-07-11 09:30:00|4202.5|4201|4203.5|4202.5|4208|4206.5|4199.5|4198|11802
1657532100000|2022-07-11 09:35:00|4204|4203|4210.5|4209|4210.5|4209.5|4203.5|4202|17077
1657532400000|2022-07-11 09:40:00|4210|4209.5|4209.5|4208|4217.5|4216.5|4209|4207.5|17892
1657532700000|2022-07-11 09:45:00|4210|4208.5|4204|4202.5|4213|4212|4203.5|4202|12818
1657533000000|2022-07-11 09:50:00|4203.5|4203|4210.5|4209.5|4211|4209.5|4199.5|4198|8490
1657533300000|2022-07-11 09:55:00|4211|4209|4212|4210.5|4214.5|4213.5|4207.5|4206.5|15082
1657533600000|2022-07-11 10:00:00|4211.5|4210|4210|4209|4213|4212|4202|4200.5|9411
1657533900000|2022-07-11 10:05:00|4210.5|4209.5|4214.5|4213|4220|4219|4210.5|4209|10659
1657534200000|2022-07-11 10:10:00|4214|4212.5|4216|4214.5|4219|4217.5|4212|4210.5|2802
1657534500000|2022-07-11 10:15:00|4215.5|4215|4213|4211.5|4218|4217|4209|4208|9967
1657534800000|2022-07-11 10:20:00|4213.5|4212|4211.5|4210.5|4216|4214.5|4210|4209|6905
1657535100000|2022-07-11 10:25:00|4211|4210|4205.5|4204.5|4213|4211.5|4204|4202.5|6374
1657535400000|2022-07-11 10:30:00|4205|4205|4205|4204|4207|4206.5|4202.5|4202|7688
1657535700000|2022-07-11 10:35:00|4204.5|4203.5|4203|4202|4209.5|4208.5|4203|4201.5|4110
1657536000000|2022-07-11 10:40:00|4202.5|4201.5|4209|4207.5|4209|4207.5|4201.5|4200.5|2827
1657536300000|2022-07-11 10:45:00|4208.5|4208|4207.5|4206.5|4209.5|4208.5|4205.5|4204|4857
1657536600000|2022-07-11 10:50:00|4208|4207|4201.5|4201|4209|4208|4201.5|4201|6441
1657536900000|2022-07-11 10:55:00|4201|4200.5|4192.5|4191.5|4204|4203|4189.5|4188.5|24691
1657537200000|2022-07-11 11:00:00|4193|4191|4195|4194|4200|4198.5|4193|4191|12710
1657537500000|2022-07-11 11:05:00|4195.5|4194.5|4190|4189.5|4196|4195|4187.5|4186.5|58947
1657537800000|2022-07-11 11:10:00|4189.5|4188.5|4187.5|4186.5|4192|4191.5|4187|4186.5|28052
1657538100000|2022-07-11 11:15:00|4188|4187|4181|4179.5|4189|4188|4179|4178|25239
1657538400000|2022-07-11 11:20:00|4181.5|4180|4178|4176.5|4184.5|4183|4177|4176|9090
1657538700000|2022-07-11 11:25:00|4177.5|4177|4173.5|4172|4180|4178.5|4169.5|4168.5|14662
1657539000000|2022-07-11 11:30:00|4173|4171.5|4176.5|4175|4181.5|4180|4172.5|4171|18811
1657539300000|2022-07-11 11:35:00|4176|4174.5|4171|4169.5|4178.5|4177|4170|4169|5065
1657539600000|2022-07-11 11:40:00|4170.5|4169|4163.5|4163|4175|4173.5|4159.5|4158|27029
1657539900000|2022-07-11 11:45:00|4164|4163.5|4165.5|4164|4168|4167|4160|4159|12423
1657540200000|2022-07-11 11:50:00|4165|4163.5|4158.5|4157|4166|4165|4157|4156.5|20475
1657540500000|2022-07-11 11:55:00|4159|4157.5|4161|4159.5|4162|4160.5|4149.5|4148.5|13206
1657540800000|2022-07-11 12:00:00|4161.5|4160|4153|4152|4163|4161.5|4153|4152|14263
1657541100000|2022-07-11 12:05:00|4153.5|4151.5|4157|4156|4158|4157|4149|4148.5|25357
1657541400000|2022-07-11 12:10:00|4156.5|4155.5|4158|4157|4160|4158.5|4153.5|4152.5|8256
1657541700000|2022-07-11 12:15:00|4158.5|4157.5|4164.5|4163|4166.5|4165.5|4156|4155|14197
1657542000000|2022-07-11 12:20:00|4165|4163.5|4175|4173.5|4175|4174|4165|4163.5|6857
1657542300000|2022-07-11 12:25:00|4174.5|4173|4167|4165.5|4175.5|4174|4165.5|4164|2949
1657542600000|2022-07-11 12:30:00|4166.5|4166|4151.5|4150.5|4167.5|4166|4151|4150|10305
1657542900000|2022-07-11 12:35:00|4151|4150|4152.5|4151.5|4155.5|4154|4148.5|4147|14789
1657543200000|2022-07-11 12:40:00|4152|4151|4150.5|4149.5|4152.5|4151|4147|4146|8407
1657543500000|2022-07-11 12:45:00|4151|4150|4150.5|4149.5|4153|4151.5|4144.5|4143|10980
1657543800000|2022-07-11 12:50:00|4151|4150|4151|4150|4158.5|4157.5|4150.5|4149.5|8279
1657544100000|2022-07-11 12:55:00|4151.5|4150.5|4150|4149|4153.5|4152|4147.5|4146|18459
1657544400000|2022-07-11 13:00:00|4149.5|4148.5|4156|4155|4157|4155.5|4148.5|4147.5|5800
1657544700000|2022-07-11 13:05:00|4156.5|4155.5|4152.5|4151|4159|4158|4150.5|4149.5|11578
1657545000000|2022-07-11 13:10:00|4152|4151.5|4156|4155|4158|4156.5|4151|4150|12338
1657545300000|2022-07-11 13:15:00|4155.5|4154.5|4154.5|4153|4158|4156.5|4151.5|4150|6054
1657545600000|2022-07-11 13:20:00|4154|4152.5|4159|4157.5|4159|4158|4152.5|4151|9544
1657545900000|2022-07-11 13:25:00|4159.5|4158|4153.5|4152.5|4160|4159|4151.5|4150.5|23156
1657546200000|2022-07-11 13:30:00|4154|4153|4155|4153.5|4163.5|4162.5|4150.5|4150|28776
1657546500000|2022-07-11 13:35:00|4154.5|4154|4152|4150|4154.5|4154|4139.5|4139|25316
1657546800000|2022-07-11 13:40:00|4151.5|4150.5|4144.5|4143|4152|4151|4141|4140|25345
1657547100000|2022-07-11 13:45:00|4144|4143.5|4112.5|4111|4144|4143.5|4112.5|4110.5|63141
1657547400000|2022-07-11 13:50:00|4112|4111.5|4122.5|4121|4125|4124|4111|4110|11325
1657547700000|2022-07-11 13:55:00|4123|4121.5|4130|4129.5|4134|4132.5|4122|4121|84285
1657548000000|2022-07-11 14:00:00|4129.5|4129|4129.5|4128.5|4131.5|4130.5|4124|4123|56011
1657548300000|2022-07-11 14:05:00|4129|4128|4126.5|4125|4131.5|4131|4123|4121.5|42004
1657548600000|2022-07-11 14:10:00|4126|4125.5|4126.5|4125.5|4134|4133|4125.5|4124.5|28510
1657548900000|2022-07-11 14:15:00|4127|4126|4130.5|4129.5|4134.5|4134|4126.5|4125.5|15868
1657549200000|2022-07-11 14:20:00|4130|4129|4131.5|4131|4133|4132|4125.5|4125|34301
1657549500000|2022-07-11 14:25:00|4131|4130.5|4127|4125.5|4137.5|4136|4125|4123.5|32621
1657549800000|2022-07-11 14:30:00|4127.5|4126|4135|4134|4142.5|4141|4126.5|4125.5|33612
1657550100000|2022-07-11 14:35:00|4134.5|4133.5|4139|4138.5|4141|4140|4130.5|4130|29506
1657550400000|2022-07-11 14:40:00|4139.5|4139|4138.5|4137|4144.5|4143.5|4134.5|4133.5|18702
1657550700000|2022-07-11 14:45:00|4138|4137.5|4133.5|4132|4142|4141.5|4131.5|4130|23993
1657551000000|2022-07-11 14:50:00|4133|4131.5|4131|4130|4134.5|4133|4126.5|4126|15569
1657551300000|2022-07-11 14:55:00|4130.5|4129.5|4126.5|4125.5|4132|4131|4124|4123.5|19912
1657551600000|2022-07-11 15:00:00|4126|4124.5|4133.5|4132.5|4135.5|4134.5|4124|4123|23355
1657551900000|2022-07-11 15:05:00|4133|4132|4131|4129.5|4135|4134.5|4129.5|4129|26120
1657552200000|2022-07-11 15:10:00|4130.5|4130|4131|4130|4138.5|4137.5|4129.5|4129|33754
1657552500000|2022-07-11 15:15:00|4130.5|4129.5|4131.5|4131|4136|4135|4130|4129|23434
1657552800000|2022-07-11 15:20:00|4132|4131.5|4127|4126.5|4132.5|4131.5|4127|4126.5|28757
1657553100000|2022-07-11 15:25:00|4127.5|4127|4129.5|4128|4130|4129|4123|4122|43122
1657609200000|2022-07-12 07:00:00|4122|4102|4067|4065|4122.5|4106.5|4055.5|4055|203087
1657609500000|2022-07-12 07:05:00|4065.5|4065.5|4037|4035|4070|4067.5|4037|4035|154698
1657609800000|2022-07-12 07:10:00|4036.5|4035.5|4041.5|4039.5|4046.5|4044.5|4026|4025.5|84380
1657610100000|2022-07-12 07:15:00|4042|4040|4051|4049.5|4054|4051.5|4033|4032|105833
1657610400000|2022-07-12 07:20:00|4050.5|4049|4044.5|4042.5|4061|4059.5|4037.5|4035|105379
1657610700000|2022-07-12 07:25:00|4045|4042|4044|4042.5|4047.5|4045.5|4026.5|4025.5|184336
1657611000000|2022-07-12 07:30:00|4043.5|4042|4030|4028|4051|4049.5|4029.5|4027.5|62560
1657611300000|2022-07-12 07:35:00|4029.5|4027.5|4037|4035.5|4039|4038|4023.5|4022|54790
1657611600000|2022-07-12 07:40:00|4036.5|4035|4059|4057.5|4062.5|4060.5|4031.5|4030|55147
1657611900000|2022-07-12 07:45:00|4058.5|4058|4065|4064|4079.5|4078|4052.5|4051|98651
1657612200000|2022-07-12 07:50:00|4065.5|4064.5|4087|4085.5|4087|4085.5|4065.5|4064.5|38366
1657612500000|2022-07-12 07:55:00|4086.5|4085|4130.5|4128.5|4131|4130|4076.5|4075|96854
1657612800000|2022-07-12 08:00:00|4130|4128|4137.5|4136|4141|4140|4120|4118|82767
1657613100000|2022-07-12 08:05:00|4138|4136.5|4123|4121|4147.5|4145|4119.5|4118|72145
1657613400000|2022-07-12 08:10:00|4123.5|4121.5|4124.5|4123.5|4132|4130.5|4122.5|4121|15516
1657613700000|2022-07-12 08:15:00|4125|4124|4115|4114|4126.5|4124.5|4113.5|4112|18948
1657614000000|2022-07-12 08:20:00|4114.5|4113.5|4133|4131.5|4133|4132.5|4113|4111.5|23338
1657614300000|2022-07-12 08:25:00|4132.5|4131|4142.5|4141|4144|4143|4131.5|4130.5|20793
1657614600000|2022-07-12 08:30:00|4142|4140.5|4134|4132.5|4142.5|4140.5|4131|4129.5|19796
1657614900000|2022-07-12 08:35:00|4134.5|4133|4141.5|4140|4156.5|4155|4132|4130.5|82968
1657615200000|2022-07-12 08:40:00|4141|4139.5|4131.5|4130|4147|4146|4129.5|4129|18347
1657615500000|2022-07-12 08:45:00|4131|4129.5|4127.5|4127|4131.5|4129.5|4121.5|4120|23253
1657615800000|2022-07-12 08:50:00|4128|4127.5|4105.5|4104|4133.5|4132|4104|4102.5|19151
1657616100000|2022-07-12 08:55:00|4106|4103.5|4124|4122.5|4124.5|4123|4106|4103.5|43465
1657616400000|2022-07-12 09:00:00|4123.5|4122|4114|4112.5|4126.5|4125|4106|4104.5|24368
1657616700000|2022-07-12 09:05:00|4113.5|4113|4122|4121|4125|4124|4111.5|4111|32862
1657617000000|2022-07-12 09:10:00|4121.5|4120.5|4128|4126.5|4133.5|4132.5|4120|4118|10888
1657617300000|2022-07-12 09:15:00|4128.5|4127|4139.5|4138.5|4141|4140|4128.5|4127|24491
1657617600000|2022-07-12 09:20:00|4139|4138|4121.5|4120|4140|4139.5|4119.5|4118.5|11954
1657617900000|2022-07-12 09:25:00|4121|4119.5|4127|4126|4127|4126.5|4117|4116|9254
1657618200000|2022-07-12 09:30:00|4126.5|4125.5|4121.5|4120|4128.5|4127.5|4119.5|4118|19777
1657618500000|2022-07-12 09:35:00|4121|4119.5|4111.5|4110|4126.5|4125.5|4111|4110|13988
1657618800000|2022-07-12 09:40:00|4112|4110.5|4111|4110|4116|4114.5|4108|4106.5|16780
1657619100000|2022-07-12 09:45:00|4110.5|4110.5|4109|4108|4112.5|4111|4101|4100|41529
1657619400000|2022-07-12 09:50:00|4108.5|4107.5|4104.5|4103.5|4113|4111.5|4100|4098.5|16467
1657619700000|2022-07-12 09:55:00|4105|4104|4109.5|4108.5|4112|4111.5|4104.5|4103.5|20956
1657620000000|2022-07-12 10:00:00|4110|4109|4103.5|4102.5|4110.5|4109.5|4100.5|4100|15613
1657620300000|2022-07-12 10:05:00|4104|4103|4103.5|4102.5|4107.5|4107|4099|4098|55947
1657620600000|2022-07-12 10:10:00|4104|4102|4107.5|4106|4111|4110|4103.5|4102|18417
1657620900000|2022-07-12 10:15:00|4107|4105.5|4117.5|4116|4117.5|4116|4104|4103.5|34817
1657621200000|2022-07-12 10:20:00|4117|4116.5|4123.5|4122.5|4123.5|4122.5|4112.5|4111.5|9729
1657621500000|2022-07-12 10:25:00|4123|4122|4122|4120.5|4128.5|4127.5|4119|4118|11226
1657621800000|2022-07-12 10:30:00|4121.5|4120|4117.5|4116|4122|4121|4115.5|4114|7992
1657622100000|2022-07-12 10:35:00|4117|4116.5|4120.5|4119.5|4124.5|4123|4112|4111|14702
1657622400000|2022-07-12 10:40:00|4121|4120|4123|4122|4125.5|4124.5|4118.5|4117.5|6163
1657622700000|2022-07-12 10:45:00|4123.5|4121.5|4112.5|4111.5|4125|4123.5|4107|4105.5|11264
1657623000000|2022-07-12 10:50:00|4112|4112|4109.5|4108.5|4115|4114|4103|4100|49856
1657623300000|2022-07-12 10:55:00|4109|4108|4113|4112|4114.5|4114|4105.5|4104|65131
1657623600000|2022-07-12 11:00:00|4112|4111.5|4119|4117.5|4125|4123.5|4110.5|4110|15082
1657623900000|2022-07-12 11:05:00|4119.5|4118|4126|4125|4126|4125.5|4117|4115.5|23755
1657624200000|2022-07-12 11:10:00|4125.5|4124.5|4138|4137|4140|4138.5|4123.5|4122|17094
1657624500000|2022-07-12 11:15:00|4138.5|4136.5|4131.5|4130|4138.5|4136.5|4126.5|4125.5|16137
1657624800000|2022-07-12 11:20:00|4131|4129.5|4140|4139|4143.5|4141.5|4131|4129.5|18856
1657625100000|2022-07-12 11:25:00|4140.5|4139.5|4135|4133.5|4146|4144.5|4134|4132.5|15818
1657625400000|2022-07-12 11:30:00|4135.5|4134|4138.5|4137.5|4144|4143|4132.5|4131|25856
1657625700000|2022-07-12 11:35:00|4139|4137|4136|4134.5|4145|4144|4133.5|4132|31485
1657626000000|2022-07-12 11:40:00|4136.5|4135|4130.5|4129|4138|4136.5|4126.5|4125.5|18721
1657626300000|2022-07-12 11:45:00|4131|4129.5|4127.5|4127|4132.5|4131|4126|4125|33468
1657626600000|2022-07-12 11:50:00|4127|4126.5|4133.5|4132|4140|4138.5|4124.5|4123|60261
1657626900000|2022-07-12 11:55:00|4133|4132.5|4129|4127.5|4133.5|4132.5|4128|4127|7972
1657627200000|2022-07-12 12:00:00|4128.5|4128|4130|4129|4131|4130|4125|4124|69591
1657627500000|2022-07-12 12:05:00|4130.5|4129.5|4127|4126.5|4133.5|4132|4124|4123|9543
1657627800000|2022-07-12 12:10:00|4127.5|4126|4134|4133|4135.5|4134.5|4126.5|4125.5|18357
1657628100000|2022-07-12 12:15:00|4134.5|4133.5|4131.5|4130.5|4136.5|4135.5|4126|4125|19368
1657628400000|2022-07-12 12:20:00|4131|4130|4137|4136|4137|4136|4131|4129.5|11857
1657628700000|2022-07-12 12:25:00|4137.5|4136.5|4147.5|4146.5|4147.5|4146.5|4133.5|4132.5|8132
1657629000000|2022-07-12 12:30:00|4147|4146|4149|4148|4151.5|4150.5|4140.5|4139.5|17881
1657629300000|2022-07-12 12:35:00|4148.5|4147.5|4153|4152|4154.5|4153|4147|4145.5|5925
1657629600000|2022-07-12 12:40:00|4153.5|4152.5|4167.5|4166|4167.5|4166|4151|4150.5|52777
1657629900000|2022-07-12 12:45:00|4167|4165.5|4169|4168|4174|4172.5|4161.5|4160.5|35504
1657630200000|2022-07-12 12:50:00|4169.5|4168.5|4174|4173|4180|4179.5|4169|4167.5|48847
1657630500000|2022-07-12 12:55:00|4174.5|4173.5|4174|4173|4182.5|4181|4173|4172.5|21645
1657630800000|2022-07-12 13:00:00|4174.5|4173.5|4189|4187.5|4190|4189.5|4174.5|4173|59997
1657631100000|2022-07-12 13:05:00|4189.5|4188|4186|4184.5|4196.5|4195|4183|4182.5|27543
1657631400000|2022-07-12 13:10:00|4185.5|4184|4186.5|4185.5|4189|4188|4179.5|4178.5|18736
1657631700000|2022-07-12 13:15:00|4187|4186|4187|4186|4188.5|4187|4184|4183|12523
1657632000000|2022-07-12 13:20:00|4187.5|4185.5|4185|4183.5|4190|4189|4175.5|4174|14809
1657632300000|2022-07-12 13:25:00|4184.5|4184|4186.5|4185.5|4194|4192.5|4184|4183|14308
1657632600000|2022-07-12 13:30:00|4186|4185|4195.5|4194.5|4200|4199.5|4185|4184|48406
1657632900000|2022-07-12 13:35:00|4196|4195|4218|4217|4227|4225|4195.5|4194.5|152149
1657633200000|2022-07-12 13:40:00|4218.5|4217.5|4211|4209|4228|4226.5|4205.5|4204.5|156563
1657633500000|2022-07-12 13:45:00|4210.5|4209.5|4206.5|4205|4217.5|4215|4204|4202.5|49680
1657633800000|2022-07-12 13:50:00|4206|4204.5|4210|4208.5|4212|4210.5|4197|4195.5|25488
1657634100000|2022-07-12 13:55:00|4209.5|4208|4188.5|4186.5|4211.5|4209.5|4184.5|4183.5|36394
1657634400000|2022-07-12 14:00:00|4188|4187|4182.5|4181|4189.5|4188|4178|4177|28835
1657634700000|2022-07-12 14:05:00|4183|4181.5|4202|4201|4206|4205|4182.5|4181|26071
1657635000000|2022-07-12 14:10:00|4202.5|4200.5|4233.5|4232|4234|4232|4201|4200|102199
1657635300000|2022-07-12 14:15:00|4231|4229|4226|4225|4240|4237.5|4217|4216|64586
1657635600000|2022-07-12 14:20:00|4225.5|4223.5|4221|4220|4228.5|4227|4217|4216|91617
1657635900000|2022-07-12 14:25:00|4221.5|4219.5|4222|4221|4229|4228|4217|4215.5|28004
1657636200000|2022-07-12 14:30:00|4221.5|4220.5|4232.5|4231.5|4232.5|4232|4221|4220.5|28890
1657636500000|2022-07-12 14:35:00|4233|4232|4231|4230.5|4236|4235|4230|4229|16214
1657636800000|2022-07-12 14:40:00|4230.5|4230|4225.5|4224.5|4231|4230.5|4217.5|4216|22338
1657637100000|2022-07-12 14:45:00|4226|4225|4227.5|4226.5|4231|4230|4225|4223.5|10585
1657637400000|2022-07-12 14:50:00|4227|4227|4222.5|4221.5|4228|4227.5|4221.5|4220.5|15574
1657637700000|2022-07-12 14:55:00|4222|4221|4223|4222|4225.5|4224.5|4218.5|4217.5|40157
1657638000000|2022-07-12 15:00:00|4222.5|4221.5|4219.5|4219|4225.5|4224.5|4218.5|4217.5|30678
1657638300000|2022-07-12 15:05:00|4219|4218.5|4232.5|4231.5|4233|4232|4219|4218|21453
1657638600000|2022-07-12 15:10:00|4232|4232|4232.5|4232|4238.5|4237|4229|4228.5|33061
1657638900000|2022-07-12 15:15:00|4233|4232.5|4231|4230.5|4236|4234.5|4228.5|4228|15985
1657639200000|2022-07-12 15:20:00|4231.5|4231|4235.5|4234.5|4239|4238|4230.5|4229.5|34097
1657639500000|2022-07-12 15:25:00|4236|4235|4235.5|4234.5|4240|4239|4233.5|4233|37386
1657695600000|2022-07-13 07:00:00|4210|4204|4220|4217.5|4227.5|4224.5|4192|4190|108817
1657695900000|2022-07-13 07:05:00|4219|4218|4206.5|4204|4223.5|4220|4202|4199.5|28805
1657696200000|2022-07-13 07:10:00|4206|4203.5|4207|4205|4221|4218.5|4204|4202|25185
1657696500000|2022-07-13 07:15:00|4207.5|4205.5|4190|4188|4207.5|4206|4182|4180|26906
1657696800000|2022-07-13 07:20:00|4189.5|4187.5|4192.5|4191|4194.5|4192.5|4182|4180|15874
1657697100000|2022-07-13 07:25:00|4192|4190.5|4207|4205|4214.5|4212.5|4189|4188|48996
1657697400000|2022-07-13 07:30:00|4206.5|4204.5|4203|4201|4214|4212|4198.5|4197|30402
1657697700000|2022-07-13 07:35:00|4203.5|4201.5|4194|4192.5|4207|4205.5|4191|4189.5|38676
1657698000000|2022-07-13 07:40:00|4194.5|4193|4186|4184|4198|4196|4186|4184|24608
1657698300000|2022-07-13 07:45:00|4185.5|4185.5|4189.5|4188|4190|4189|4176.5|4175.5|13681
1657698600000|2022-07-13 07:50:00|4190|4187.5|4179|4177.5|4190|4188|4178.5|4177.5|59547
1657698900000|2022-07-13 07:55:00|4179.5|4178|4189|4187.5|4189.5|4188.5|4179|4177.5|24827
1657699200000|2022-07-13 08:00:00|4188.5|4187|4202.5|4201|4206|4204|4186.5|4185.5|20639
1657699500000|2022-07-13 08:05:00|4202|4201.5|4206.5|4204.5|4210|4208.5|4194.5|4193|17478
1657699800000|2022-07-13 08:10:00|4206|4205|4205|4203|4208|4206.5|4198|4196|16720
1657700100000|2022-07-13 08:15:00|4204.5|4202.5|4216.5|4214.5|4220|4219|4197.5|4196|25318
1657700400000|2022-07-13 08:20:00|4216|4214|4214.5|4213|4220|4219|4209.5|4208.5|14773
1657700700000|2022-07-13 08:25:00|4214|4212.5|4226|4225|4227.5|4226|4214|4212.5|20626
1657701000000|2022-07-13 08:30:00|4226.5|4224.5|4249|4247.5|4250|4249.5|4224.5|4223.5|36335
1657701300000|2022-07-13 08:35:00|4248.5|4247|4251.5|4250.5|4253.5|4252.5|4244|4242.5|40688
1657701600000|2022-07-13 08:40:00|4251|4250|4240.5|4239.5|4252.5|4251.5|4240.5|4239|15358
1657701900000|2022-07-13 08:45:00|4241|4240|4244.5|4243|4256.5|4255|4241|4239.5|24421
1657702200000|2022-07-13 08:50:00|4245|4243.5|4247|4245.5|4250|4248.5|4237.5|4236.5|23077
1657702500000|2022-07-13 08:55:00|4247.5|4246|4253.5|4251.5|4258|4256.5|4244|4242.5|17062
1657702800000|2022-07-13 09:00:00|4253|4251|4235|4234.5|4260|4258.5|4233.5|4231.5|95807
1657703100000|2022-07-13 09:05:00|4235.5|4234|4237.5|4236.5|4250|4249|4234.5|4232.5|45072
1657703400000|2022-07-13 09:10:00|4237|4236|4223.5|4222|4243.5|4242|4219|4217|18609
1657703700000|2022-07-13 09:15:00|4224|4222.5|4222|4220.5|4228.5|4228|4217.5|4216|13657
1657704000000|2022-07-13 09:20:00|4222.5|4221|4227|4226|4236|4235|4222|4220.5|11747
1657704300000|2022-07-13 09:25:00|4226.5|4225.5|4234|4232.5|4234|4232.5|4224|4222.5|2050
1657704600000|2022-07-13 09:30:00|4235|4233|4225.5|4224|4235.5|4234|4217.5|4216|33561
1657704900000|2022-07-13 09:35:00|4225|4223.5|4223.5|4222|4227|4225|4214.5|4213|11311
1657705200000|2022-07-13 09:40:00|4223|4221.5|4216.5|4215|4225.5|4224|4212.5|4211.5|6721
1657705500000|2022-07-13 09:45:00|4217|4215.5|4226|4224.5|4226.5|4225.5|4215.5|4214|14910
1657705800000|2022-07-13 09:50:00|4225.5|4224|4225.5|4224|4226.5|4226|4221|4220|6099
1657706100000|2022-07-13 09:55:00|4225|4223.5|4226|4224.5|4228.5|4227.5|4221.5|4220.5|10558
1657706400000|2022-07-13 10:00:00|4225.5|4224|4215.5|4214.5|4225.5|4224|4215|4214|11219
1657706700000|2022-07-13 10:05:00|4216|4215|4219.5|4218.5|4221.5|4220|4214.5|4213|7827
1657707000000|2022-07-13 10:10:00|4220|4218|4214|4213|4223.5|4222.5|4213.5|4212.5|11850
1657707300000|2022-07-13 10:15:00|4213.5|4212.5|4211.5|4210|4217.5|4216.5|4210|4208.5|10747
1657707600000|2022-07-13 10:20:00|4211|4209.5|4215.5|4214|4216.5|4215.5|4210.5|4209.5|12137
1657707900000|2022-07-13 10:25:00|4215|4213.5|4213.5|4212.5|4216.5|4215.5|4208|4206.5|18624
1657708200000|2022-07-13 10:30:00|4213|4213|4216.5|4215|4217.5|4217|4211.5|4210|9092
1657708500000|2022-07-13 10:35:00|4216|4214.5|4223|4221.5|4223|4221.5|4212|4211|8250
1657708800000|2022-07-13 10:40:00|4222.5|4222|4227.5|4226|4228.5|4228|4222.5|4221.5|5069
1657709100000|2022-07-13 10:45:00|4227|4225.5|4226|4225|4230|4229.5|4225.5|4225|3667
1657709400000|2022-07-13 10:50:00|4225.5|4224.5|4221|4220|4230|4228.5|4220.5|4220|7043
1657709700000|2022-07-13 10:55:00|4220.5|4219.5|4221.5|4220.5|4222|4220.5|4217|4216|2762
1657710000000|2022-07-13 11:00:00|4220|4219|4215|4213.5|4220|4219|4209|4208|12773
1657710300000|2022-07-13 11:05:00|4214.5|4214|4219.5|4218|4221.5|4220|4211.5|4210.5|30938
1657710600000|2022-07-13 11:10:00|4220|4218.5|4218.5|4217.5|4225|4224.5|4217|4216|7255
1657710900000|2022-07-13 11:15:00|4219|4218|4222|4221|4223|4222|4218|4217.5|5199
1657711200000|2022-07-13 11:20:00|4221.5|4220.5|4214.5|4212.5|4224.5|4223.5|4212|4210|11244
1657711500000|2022-07-13 11:25:00|4214|4213|4216|4214.5|4218|4216.5|4210.5|4209|6868
1657711800000|2022-07-13 11:30:00|4215.5|4214|4222.5|4221|4222.5|4221|4214|4212.5|11002
1657712100000|2022-07-13 11:35:00|4222|4220.5|4220.5|4219.5|4224.5|4223.5|4220|4218.5|12165
1657712400000|2022-07-13 11:40:00|4221|4220|4224|4223|4225|4224.5|4215.5|4214.5|12901
1657712700000|2022-07-13 11:45:00|4224.5|4223.5|4224.5|4223.5|4225.5|4225|4222.5|4221.5|32178
1657713000000|2022-07-13 11:50:00|4225|4224|4225.5|4224|4230|4229.5|4221|4219.5|25353
1657713300000|2022-07-13 11:55:00|4226|4224.5|4216.5|4215|4229|4227.5|4216|4215|4558
1657713600000|2022-07-13 12:00:00|4216|4215.5|4219|4218|4225.5|4224|4214|4212.5|6236
1657713900000|2022-07-13 12:05:00|4219.5|4217.5|4220.5|4219.5|4224|4222.5|4217|4215.5|5296
1657714200000|2022-07-13 12:10:00|4220|4219|4220.5|4219.5|4221|4220|4215|4213.5|4066
1657714500000|2022-07-13 12:15:00|4221|4219|4227|4226.5|4227.5|4226.5|4219|4217.5|14559
1657714800000|2022-07-13 12:20:00|4227.5|4226|4226.5|4225|4229.5|4228.5|4223|4221.5|4597
1657715100000|2022-07-13 12:25:00|4226|4224.5|4250|4239|4260|4247.5|4226|4224.5|16923
1657715400000|2022-07-13 12:30:00|4249|4237.5|4193|4191|4249|4237.5|4180|4177.5|146773
1657715700000|2022-07-13 12:35:00|4193.5|4191.5|4184.5|4183|4195.5|4193.5|4179|4177.5|44548
1657716000000|2022-07-13 12:40:00|4184|4183.5|4177.5|4175.5|4187|4185.5|4169|4167.5|25993
1657716300000|2022-07-13 12:45:00|4177|4175|4174.5|4173|4177|4175|4168.5|4167|54174
1657716600000|2022-07-13 12:50:00|4174|4172.5|4184|4183|4184.5|4183.5|4167|4165.5|100448
1657716900000|2022-07-13 12:55:00|4183.5|4182.5|4188.5|4187|4195|4193|4175|4173.5|31339
1657717200000|2022-07-13 13:00:00|4188|4186.5|4191.5|4190|4194|4193|4182|4180|16939
1657717500000|2022-07-13 13:05:00|4192|4190.5|4177|4176|4192.5|4191.5|4175|4174.5|17961
1657717800000|2022-07-13 13:10:00|4176.5|4175.5|4172|4171.5|4183.5|4182.5|4172|4170.5|13104
1657718100000|2022-07-13 13:15:00|4171.5|4171|4165|4164|4179.5|4178|4164|4163|14361
1657718400000|2022-07-13 13:20:00|4164.5|4164.5|4151.5|4150|4168|4166.5|4147.5|4146|24848
1657718700000|2022-07-13 13:25:00|4152|4150.5|4153|4151.5|4159|4157|4148|4147|39528
1657719000000|2022-07-13 13:30:00|4153.5|4152|4162.5|4161.5|4168|4166.5|4147.5|4146|38092
1657719300000|2022-07-13 13:35:00|4162|4161|4166.5|4166|4174.5|4173.5|4153.5|4152|46728
1657719600000|2022-07-13 13:40:00|4167|4166.5|4146.5|4145|4171|4169.5|4145.5|4144|56230
1657719900000|2022-07-13 13:45:00|4147|4145.5|4148|4147|4155.5|4153.5|4135|4134.5|111221
1657720200000|2022-07-13 13:50:00|4148.5|4147.5|4139.5|4138|4150|4148.5|4137|4135.5|23878
1657720500000|2022-07-13 13:55:00|4139|4137.5|4137.5|4136|4140.5|4139.5|4131|4130|17736
1657720800000|2022-07-13 14:00:00|4137|4136.5|4130.5|4129.5|4138.5|4137.5|4120|4118.5|42371
1657721100000|2022-07-13 14:05:00|4130|4129|4123.5|4122|4134.5|4133|4113.5|4112|27776
1657721400000|2022-07-13 14:10:00|4123|4122.5|4114|4112.5|4128.5|4127|4113.5|4112|58553
1657721700000|2022-07-13 14:15:00|4113.5|4112|4098|4097|4116|4115|4098|4096.5|42594
1657722000000|2022-07-13 14:20:00|4100|4097.5|4097.5|4095.5|4102.5|4101|4085.5|4083.5|53539
1657722300000|2022-07-13 14:25:00|4097|4095|4105|4103.5|4105.5|4104|4093|4091.5|37705
1657722600000|2022-07-13 14:30:00|4104.5|4103|4111|4110|4113.5|4112.5|4097.5|4096.5|70844
1657722900000|2022-07-13 14:35:00|4111.5|4110.5|4111|4110|4116|4115|4100.5|4100|33102
1657723200000|2022-07-13 14:40:00|4111.5|4110.5|4126.5|4125.5|4126.5|4126|4108.5|4107|21635
1657723500000|2022-07-13 14:45:00|4126|4126|4133|4131.5|4134|4132.5|4120.5|4119.5|38046
1657723800000|2022-07-13 14:50:00|4132.5|4132|4148|4146.5|4148.5|4147|4131.5|4130|52182
1657724100000|2022-07-13 14:55:00|4148.5|4147|4156|4154.5|4160|4159|4148.5|4147|31200
1657724400000|2022-07-13 15:00:00|4155.5|4155|4156|4155|4160.5|4159.5|4149.5|4148|31808
1657724700000|2022-07-13 15:05:00|4156.5|4155.5|4146.5|4145.5|4164.5|4163|4146.5|4145.5|42166
1657725000000|2022-07-13 15:10:00|4146|4145|4155|4154|4156.5|4155.5|4146|4145|43615
1657725300000|2022-07-13 15:15:00|4154.5|4154.5|4151.5|4150.5|4157|4156.5|4150.5|4150|29621
1657725600000|2022-07-13 15:20:00|4152|4151|4153|4152|4161|4160|4152|4151|65414
1657725900000|2022-07-13 15:25:00|4152.5|4151.5|4149.5|4148|4153|4151.5|4144|4143.5|44127
1657782000000|2022-07-14 07:00:00|4028|4026.5|4030|4026.5|4044|4041|4025|4024.5|57687
1657782300000|2022-07-14 07:05:00|4029.5|4026|4041|4039|4057.5|4054.5|4028|4025.5|77159
1657782600000|2022-07-14 07:10:00|4040.5|4038.5|4040|4038|4057.5|4056|4031.5|4030|57866
1657782900000|2022-07-14 07:15:00|4039.5|4037.5|4044.5|4043|4061.5|4059.5|4035.5|4033|23366
1657783200000|2022-07-14 07:20:00|4044|4042.5|4067.5|4066|4068|4066|4042.5|4040|29317
1657783500000|2022-07-14 07:25:00|4067|4065.5|4079.5|4078.5|4082.5|4081|4066.5|4065.5|43361
1657783800000|2022-07-14 07:30:00|4079|4078|4070.5|4069|4089.5|4087.5|4067.5|4065.5|50792
1657784100000|2022-07-14 07:35:00|4071|4069.5|4065|4063|4083|4081.5|4064.5|4063|25666
1657784400000|2022-07-14 07:40:00|4065.5|4063.5|4075.5|4074|4080|4078.5|4062.5|4060.5|18984
1657784700000|2022-07-14 07:45:00|4075|4074.5|4085|4083.5|4088.5|4087|4070.5|4069.5|34774
1657785000000|2022-07-14 07:50:00|4084.5|4083|4081.5|4080|4091.5|4090|4076|4074.5|27550
1657785300000|2022-07-14 07:55:00|4082|4080.5|4084.5|4083|4086|4084.5|4072.5|4071|25714
1657785600000|2022-07-14 08:00:00|4085|4083.5|4092.5|4091.5|4097.5|4096|4080|4079.5|24959
1657785900000|2022-07-14 08:05:00|4093|4091|4089|4087.5|4093|4091|4082.5|4081|14378
1657786200000|2022-07-14 08:10:00|4089.5|4088|4099.5|4097.5|4105.5|4104|4088.5|4087|31391
1657786500000|2022-07-14 08:15:00|4099|4097|4106|4104|4108|4106.5|4092|4091|28236
1657786800000|2022-07-14 08:20:00|4105.5|4104.5|4088|4086.5|4108.5|4106.5|4086.5|4085|27289
1657787100000|2022-07-14 08:25:00|4088.5|4087|4090|4088.5|4092.5|4090.5|4084.5|4083.5|11161
1657787400000|2022-07-14 08:30:00|4089.5|4088|4078|4077|4089.5|4088|4074.5|4073.5|23465
1657787700000|2022-07-14 08:35:00|4078.5|4077.5|4074|4073|4090|4088.5|4073|4071.5|23689
1657788000000|2022-07-14 08:40:00|4074.5|4073.5|4073.5|4072|4078|4076.5|4071.5|4069.5|28126
1657788300000|2022-07-14 08:45:00|4073|4071.5|4075.5|4074|4081|4080.5|4071|4069.5|14900
1657788600000|2022-07-14 08:50:00|4075|4073.5|4079|4078|4080.5|4079|4071|4070|18290
1657788900000|2022-07-14 08:55:00|4078.5|4077.5|4089|4087.5|4091|4090|4077|4075.5|30620
1657789200000|2022-07-14 09:00:00|4088.5|4087|4107.5|4106|4108.5|4107|4087|4085.5|28529
1657789500000|2022-07-14 09:05:00|4108|4106.5|4105|4104|4108|4106.5|4097.5|4097|7349
1657789800000|2022-07-14 09:10:00|4105.5|4104.5|4105.5|4104.5|4110|4108.5|4100.5|4099.5|14976
1657790100000|2022-07-14 09:15:00|4106|4104|4108|4107|4114|4113|4098|4096.5|55061
1657790400000|2022-07-14 09:20:00|4108.5|4107.5|4103|4101.5|4111.5|4110|4099.5|4098.5|23601
1657790700000|2022-07-14 09:25:00|4102.5|4101|4102|4101|4113|4112|4102|4101|24485
1657791000000|2022-07-14 09:30:00|4101.5|4100.5|4099|4097.5|4106.5|4105|4094.5|4093.5|19173
1657791300000|2022-07-14 09:35:00|4098.5|4098|4105|4103.5|4108|4106.5|4097.5|4096|20122
1657791600000|2022-07-14 09:40:00|4104.5|4103|4104|4103|4110|4109.5|4102.5|4101|13084
1657791900000|2022-07-14 09:45:00|4103.5|4103.5|4110|4109|4110|4109|4100.5|4100|21089
1657792200000|2022-07-14 09:50:00|4110.5|4109.5|4112.5|4110.5|4113.5|4112|4106.5|4105|13842
1657792500000|2022-07-14 09:55:00|4112|4110|4108|4106.5|4112.5|4110|4100.5|4099|16706
1657792800000|2022-07-14 10:00:00|4107.5|4106|4105|4103.5|4108|4107|4100.5|4099.5|26413
1657793100000|2022-07-14 10:05:00|4104.5|4104|4106.5|4105.5|4114.5|4113|4104.5|4103.5|10495
1657793400000|2022-07-14 10:10:00|4107|4106|4103.5|4102.5|4108|4107|4100|4098.5|17534
1657793700000|2022-07-14 10:15:00|4103|4102|4104.5|4103.5|4107|4105.5|4099.5|4098|16659
1657794000000|2022-07-14 10:20:00|4105|4104|4106|4104.5|4113|4111.5|4100|4099|16566
1657794300000|2022-07-14 10:25:00|4106.5|4105|4118|4116.5|4118|4117|4105.5|4104.5|34831
1657794600000|2022-07-14 10:30:00|4117.5|4116|4129.5|4128|4130|4128.5|4115.5|4114|45362
1657794900000|2022-07-14 10:35:00|4130|4128.5|4123|4122.5|4130|4129.5|4119|4118|7499
1657795200000|2022-07-14 10:40:00|4122.5|4122|4116|4115|4126.5|4125|4114|4112.5|9653
1657795500000|2022-07-14 10:45:00|4115.5|4114.5|4102.5|4101|4119.5|4118|4099.5|4098.5|23110
1657795800000|2022-07-14 10:50:00|4103|4101.5|4089|4087.5|4104.5|4103|4086|4084.5|28756
1657796100000|2022-07-14 10:55:00|4089.5|4088|4099|4098|4102.5|4101|4082.5|4081.5|23098
1657796400000|2022-07-14 11:00:00|4098.5|4097.5|4104.5|4103|4111.5|4110|4098|4096.5|12997
1657796700000|2022-07-14 11:05:00|4104|4103.5|4100.5|4099.5|4105|4104|4096|4094.5|17633
1657797000000|2022-07-14 11:10:00|4100|4100|4084|4082.5|4103|4101.5|4083|4082|18461
1657797300000|2022-07-14 11:15:00|4083.5|4082|4090.5|4089|4100|4098.5|4080.5|4080|23878
1657797600000|2022-07-14 11:20:00|4090|4089.5|4089.5|4088|4094|4093|4082.5|4081.5|26108
1657797900000|2022-07-14 11:25:00|4089|4088.5|4080|4079|4090|4088.5|4075|4073|12140
1657798200000|2022-07-14 11:30:00|4079.5|4078.5|4083.5|4082|4095.5|4095|4079|4077.5|32313
1657798500000|2022-07-14 11:35:00|4083|4081.5|4078.5|4077|4083.5|4082|4073|4071.5|29898
1657798800000|2022-07-14 11:40:00|4078|4076.5|4072.5|4071|4083.5|4082|4071|4070.5|46448
1657799100000|2022-07-14 11:45:00|4072|4070.5|4074.5|4073.5|4075.5|4074|4064.5|4062.5|18463
1657799400000|2022-07-14 11:50:00|4074|4073|4065.5|4064.5|4074|4073|4065|4064|21830
1657799700000|2022-07-14 11:55:00|4065|4064|4061|4060|4066|4065|4060|4059|11911
1657800000000|2022-07-14 12:00:00|4060.5|4060.5|4054|4053|4064|4063.5|4051|4050|24246
1657800300000|2022-07-14 12:05:00|4054.5|4053.5|4049.5|4048.5|4060.5|4059|4044.5|4042.5|40946
1657800600000|2022-07-14 12:10:00|4050|4049|4066|4064.5|4068|4067.5|4049|4047.5|9679
1657800900000|2022-07-14 12:15:00|4066.5|4065|4065.5|4064.5|4069|4067.5|4062|4061|15247
1657801200000|2022-07-14 12:20:00|4065|4064|4066.5|4065|4070|4068.5|4062.5|4061|13312
1657801500000|2022-07-14 12:25:00|4066|4064.5|4061|4059.5|4069.5|4068.5|4058|4057|13661
1657801800000|2022-07-14 12:30:00|4060.5|4059|4061|4059.5|4068.5|4066|4052.5|4050.5|32751
1657802100000|2022-07-14 12:35:00|4061.5|4060|4074.5|4073.5|4075.5|4074.5|4056|4055|17226
1657802400000|2022-07-14 12:40:00|4074|4073|4054|4053|4074|4073|4053.5|4052.5|14296
1657802700000|2022-07-14 12:45:00|4053.5|4052.5|4045.5|4044.5|4057.5|4056|4042|4041|23559
1657803000000|2022-07-14 12:50:00|4045|4044|4053|4051.5|4056.5|4055|4042|4041|24546
1657803300000|2022-07-14 12:55:00|4052.5|4052|4044.5|4043.5|4053.5|4052.5|4036|4035|35053
1657803600000|2022-07-14 13:00:00|4044|4043|4048.5|4047.5|4051|4050|4038.5|4037.5|36070
1657803900000|2022-07-14 13:05:00|4048|4047|4039|4038|4050|4049|4037|4035.5|30362
1657804200000|2022-07-14 13:10:00|4039.5|4038.5|4035.5|4034.5|4043|4042|4032|4031|26687
1657804500000|2022-07-14 13:15:00|4036|4035|4039|4038|4046.5|4045|4035|4034|18929
1657804800000|2022-07-14 13:20:00|4038.5|4037.5|4036|4035|4042.5|4041.5|4035|4034|40926
1657805100000|2022-07-14 13:25:00|4035.5|4034.5|4041.5|4040.5|4047|4046|4031.5|4031|39752
1657805400000|2022-07-14 13:30:00|4041|4040|4035.5|4034|4051|4050|4031.5|4030.5|27144
1657805700000|2022-07-14 13:35:00|4035|4034.5|4029|4027.5|4038.5|4037|4026|4025|33061
1657806000000|2022-07-14 13:40:00|4029.5|4028|4015|4014|4030|4028.5|4014.5|4014|36344
1657806300000|2022-07-14 13:45:00|4014.5|4013.5|4019|4018|4027.5|4026|4014|4013|33599
1657806600000|2022-07-14 13:50:00|4018.5|4017.5|4031.5|4030.5|4038|4037|4015.5|4015|53610
1657806900000|2022-07-14 13:55:00|4031|4030|4032|4031|4036.5|4035.5|4026.5|4025.5|115597
1657807200000|2022-07-14 14:00:00|4031.5|4030.5|4031.5|4030.5|4040|4039|4029|4028|119899
1657807500000|2022-07-14 14:05:00|4031|4030|4038|4037|4040.5|4040|4028.5|4028|65682
1657807800000|2022-07-14 14:10:00|4037.5|4037.5|4030.5|4029|4040|4039|4024.5|4023|66459
1657808100000|2022-07-14 14:15:00|4031|4029.5|4024|4023|4039.5|4038|4020.5|4020|22195
1657808400000|2022-07-14 14:20:00|4024.5|4023.5|4027|4026|4033.5|4032.5|4021|4020|46747
1657808700000|2022-07-14 14:25:00|4026.5|4025.5|4036|4035|4037|4035.5|4023|4022|22695
1657809000000|2022-07-14 14:30:00|4035.5|4035.5|4043.5|4042|4048.5|4047.5|4035|4034|41523
1657809300000|2022-07-14 14:35:00|4044|4042.5|4034|4033|4046|4045|4029|4028|21711
1657809600000|2022-07-14 14:40:00|4033.5|4032.5|4024.5|4023.5|4038|4036.5|4024|4023|26813
1657809900000|2022-07-14 14:45:00|4024|4023|4032|4031|4034.5|4033.5|4022.5|4021.5|75724
1657810200000|2022-07-14 14:50:00|4032.5|4031.5|4039.5|4038|4041.5|4040.5|4028.5|4027.5|17966
1657810500000|2022-07-14 14:55:00|4040|4038.5|4036.5|4035|4040.5|4039|4030.5|4030|17369
1657810800000|2022-07-14 15:00:00|4036|4034.5|4050.5|4049.5|4055|4053.5|4036|4034.5|29254
1657811100000|2022-07-14 15:05:00|4050|4049|4066.5|4065|4068|4067|4047.5|4046|28791
1657811400000|2022-07-14 15:10:00|4066|4064.5|4058|4057|4067|4066|4057.5|4056.5|31260
1657811700000|2022-07-14 15:15:00|4057.5|4056.5|4061.5|4060.5|4063|4061.5|4049|4048|54086
1657812000000|2022-07-14 15:20:00|4061|4060|4058.5|4057.5|4067.5|4066.5|4057.5|4056.5|33977
1657812300000|2022-07-14 15:25:00|4058|4058|4055|4053.5|4060|4059|4053.5|4052|37204
1657868400000|2022-07-15 07:00:00|4080|4071.5|4076.5|4073.5|4104.5|4103.5|4072|4070|114976
1657868700000|2022-07-15 07:05:00|4077|4074|4086.5|4084.5|4088.5|4086|4064|4060.5|22772
1657869000000|2022-07-15 07:10:00|4087|4085|4081|4079.5|4097.5|4095|4074.5|4072|27798
1657869300000|2022-07-15 07:15:00|4080.5|4078.5|4098|4096|4100|4098|4079.5|4078.5|30531
1657869600000|2022-07-15 07:20:00|4098.5|4096.5|4087.5|4085.5|4102|4100|4087|4085|25818
1657869900000|2022-07-15 07:25:00|4088|4086|4075.5|4073.5|4099|4097|4074|4072|24865
1657870200000|2022-07-15 07:30:00|4075|4074|4070|4068.5|4088|4086.5|4068.5|4066.5|24662
1657870500000|2022-07-15 07:35:00|4070.5|4069|4085|4083.5|4090|4089|4066|4064.5|17742
1657870800000|2022-07-15 07:40:00|4085.5|4084|4081|4079.5|4088|4087|4072.5|4071.5|38753
1657871100000|2022-07-15 07:45:00|4080.5|4079|4073.5|4072|4087|4085.5|4072.5|4071|18392
1657871400000|2022-07-15 07:50:00|4073|4071.5|4072|4070|4082|4080.5|4070|4068.5|13832
1657871700000|2022-07-15 07:55:00|4071.5|4069.5|4086.5|4086|4088|4087|4071|4069.5|19140
1657872000000|2022-07-15 08:00:00|4087|4086.5|4081.5|4080.5|4092.5|4091|4081|4079.5|22346
1657872300000|2022-07-15 08:05:00|4082|4081|4102.5|4102|4105.5|4104|4081.5|4080.5|35049
1657872600000|2022-07-15 08:10:00|4103|4102.5|4117|4116|4118|4116.5|4097|4096.5|38870
1657872900000|2022-07-15 08:15:00|4116.5|4115.5|4129.5|4128.5|4134.5|4134|4105.5|4105|51695
1657873200000|2022-07-15 08:20:00|4130|4129|4146|4145|4149|4148|4123|4121.5|25098
1657873500000|2022-07-15 08:25:00|4145.5|4144.5|4126.5|4125|4152|4150.5|4123.5|4122|33551
1657873800000|2022-07-15 08:30:00|4127|4125.5|4117|4115|4132|4130|4116.5|4115|14720
1657874100000|2022-07-15 08:35:00|4116.5|4115.5|4119|4118|4123|4122|4113|4112.5|29093
1657874400000|2022-07-15 08:40:00|4118.5|4118.5|4139|4138|4140|4139|4118.5|4118|18078
1657874700000|2022-07-15 08:45:00|4139.5|4138.5|4143|4142|4145|4144|4133.5|4132|22219
1657875000000|2022-07-15 08:50:00|4143.5|4142.5|4147|4145.5|4156|4154.5|4141.5|4140|27100
1657875300000|2022-07-15 08:55:00|4147.5|4147|4132.5|4130.5|4147.5|4147|4131.5|4130|17867
1657875600000|2022-07-15 09:00:00|4133|4131|4137.5|4136|4143.5|4142|4124|4123|14572
1657875900000|2022-07-15 09:05:00|4138|4136.5|4139.5|4138|4149.5|4148.5|4138|4136.5|27142
1657876200000|2022-07-15 09:10:00|4140|4138.5|4134.5|4133.5|4146.5|4145|4134.5|4133|10496
1657876500000|2022-07-15 09:15:00|4135|4134|4116.5|4115|4135.5|4134.5|4115.5|4114|24339
1657876800000|2022-07-15 09:20:00|4116|4114.5|4103.5|4102.5|4117.5|4116|4103.5|4102.5|22881
1657877100000|2022-07-15 09:25:00|4103|4102|4112.5|4111.5|4119|4117.5|4103|4102|15518
1657877400000|2022-07-15 09:30:00|4113|4112|4121|4120|4125|4123|4113|4112|23995
1657877700000|2022-07-15 09:35:00|4121.5|4119.5|4122|4120.5|4123|4121.5|4110.5|4109|17238
1657878000000|2022-07-15 09:40:00|4121.5|4120|4112|4111|4122|4121|4110|4109|8109
1657878300000|2022-07-15 09:45:00|4112.5|4111.5|4098|4097|4115|4113.5|4098|4097|37136
1657878600000|2022-07-15 09:50:00|4097.5|4097.5|4087.5|4086.5|4100.5|4099.5|4084.5|4084|142756
1657878900000|2022-07-15 09:55:00|4087|4087|4094|4092.5|4100.5|4100|4087|4086|107510
1657879200000|2022-07-15 10:00:00|4093.5|4093|4087.5|4086|4094|4093|4080|4079|52323
1657879500000|2022-07-15 10:05:00|4088|4086.5|4087.5|4086|4088|4086.5|4079.5|4079|16243
1657879800000|2022-07-15 10:10:00|4087|4085.5|4093.5|4092|4100|4099|4085.5|4084|15324
1657880100000|2022-07-15 10:15:00|4093|4091.5|4085|4083.5|4093|4092|4080.5|4080|13951
1657880400000|2022-07-15 10:20:00|4085.5|4084|4085|4083.5|4096|4094.5|4084|4082.5|8010
1657880700000|2022-07-15 10:25:00|4085.5|4084|4087|4086|4090.5|4089.5|4085.5|4084|7576
1657881000000|2022-07-15 10:30:00|4086.5|4085.5|4086|4085|4089.5|4088.5|4079.5|4078.5|8880
1657881300000|2022-07-15 10:35:00|4086.5|4085.5|4095.5|4094|4095.5|4094|4085|4083.5|16172
1657881600000|2022-07-15 10:40:00|4095|4094.5|4085|4083.5|4095.5|4094.5|4082.5|4081|14178
1657881900000|2022-07-15 10:45:00|4085.5|4084|4086.5|4085.5|4092|4090.5|4082.5|4081.5|11660
1657882200000|2022-07-15 10:50:00|4086|4085|4085.5|4085|4088|4087|4084|4082.5|8985
1657882500000|2022-07-15 10:55:00|4086|4085.5|4088|4087|4092|4091|4085.5|4084.5|21340
1657883100000|2022-07-15 11:05:00|4083.5|4083|4078|4076.5|4087.5|4087|4075.5|4075|99263
1657883400000|2022-07-15 11:10:00|4078.5|4077|4080|4079.5|4087.5|4086.5|4078|4077|21581
1657883700000|2022-07-15 11:15:00|4079.5|4079|4079|4078|4084|4083|4075|4074|26232
1657884000000|2022-07-15 11:20:00|4079.5|4078.5|4086.5|4085|4092.5|4091|4079|4078|18775
1657884300000|2022-07-15 11:25:00|4087|4085.5|4091|4089.5|4097.5|4096.5|4086|4085|14382
1657884600000|2022-07-15 11:30:00|4090.5|4089|4097|4096|4100|4099.5|4089|4088|20624
1657884900000|2022-07-15 11:35:00|4096.5|4095.5|4110|4109|4115|4113.5|4095|4094|32284
1657885200000|2022-07-15 11:40:00|4110.5|4108.5|4082.5|4081.5|4110.5|4108.5|4082|4080.5|40023
1657885500000|2022-07-15 11:45:00|4083|4082|4085.5|4084|4095|4094|4082.5|4081|24126
1657885800000|2022-07-15 11:50:00|4085|4083.5|4083|4082|4087|4086|4081|4080|10531
1657886100000|2022-07-15 11:55:00|4083.5|4082.5|4072|4071|4083.5|4082.5|4072|4070.5|20463
1657886400000|2022-07-15 12:00:00|4071.5|4071.5|4079|4078|4082.5|4081.5|4071.5|4071|27791
1657886700000|2022-07-15 12:05:00|4078.5|4078.5|4079|4077.5|4083|4082|4072|4071|8616
1657887000000|2022-07-15 12:10:00|4078.5|4077|4075.5|4074|4079|4078|4073.5|4072|8544
1657887300000|2022-07-15 12:15:00|4075|4074.5|4067.5|4066|4077.5|4076.5|4065.5|4064|12995
1657887600000|2022-07-15 12:20:00|4068|4066.5|4071|4070|4072.5|4071|4064|4063|21750
1657887900000|2022-07-15 12:25:00|4071.5|4070.5|4079.5|4078.5|4083|4081.5|4070|4069|9606
1657888200000|2022-07-15 12:30:00|4080|4079|4086.5|4085|4099.5|4098|4066.5|4066|50194
1657888500000|2022-07-15 12:35:00|4086|4084.5|4108.5|4107|4109.5|4108|4083.5|4082|19177
1657888800000|2022-07-15 12:40:00|4108|4106.5|4097.5|4095.5|4111|4109.5|4096.5|4095|22268
1657889100000|2022-07-15 12:45:00|4097|4095|4109.5|4108|4110|4109|4095.5|4094|9875
1657889400000|2022-07-15 12:50:00|4109|4108.5|4104.5|4103.5|4115|4113.5|4104.5|4103.5|29133
1657889700000|2022-07-15 12:55:00|4105|4103|4098|4096.5|4108|4106.5|4096|4094.5|14333
1657890000000|2022-07-15 13:00:00|4097.5|4096|4098|4097|4100|4099.5|4095|4093.5|8885
1657890300000|2022-07-15 13:05:00|4098.5|4096.5|4112.5|4111.5|4113.5|4112|4097.5|4096.5|16341
1657890600000|2022-07-15 13:10:00|4112|4111|4108.5|4107.5|4112.5|4111.5|4102|4100.5|16620
1657890900000|2022-07-15 13:15:00|4109|4108|4110|4109.5|4113|4112|4105.5|4104.5|13236
1657891200000|2022-07-15 13:20:00|4109.5|4109|4108|4107|4111|4109.5|4105.5|4104.5|13744
1657891500000|2022-07-15 13:25:00|4108.5|4107.5|4122|4121|4123.5|4122.5|4108.5|4107.5|31006
1657891800000|2022-07-15 13:30:00|4122.5|4121.5|4119.5|4118.5|4129.5|4128.5|4114.5|4113|22306
1657892100000|2022-07-15 13:35:00|4120|4119|4110|4108.5|4127|4126|4108.5|4107|21309
1657892400000|2022-07-15 13:40:00|4109.5|4108|4110|4109|4115|4114|4103.5|4102.5|16163
1657892700000|2022-07-15 13:45:00|4109.5|4108.5|4095.5|4094.5|4111.5|4110|4094.5|4093.5|17394
1657893000000|2022-07-15 13:50:00|4095|4094|4085.5|4084.5|4096.5|4095|4085|4084|16641
1657893300000|2022-07-15 13:55:00|4086|4085|4096.5|4095|4099.5|4097.5|4083.5|4082|21488
1657893600000|2022-07-15 14:00:00|4097|4095.5|4111.5|4110|4121|4119.5|4097|4095.5|39332
1657893900000|2022-07-15 14:05:00|4111|4109.5|4110|4109|4115.5|4114.5|4102|4101|19207
1657894200000|2022-07-15 14:10:00|4110.5|4108.5|4121|4120|4123.5|4122|4107|4105.5|36166
1657894500000|2022-07-15 14:15:00|4121.5|4120.5|4133|4132|4140|4139|4120.5|4120|51113
1657894800000|2022-07-15 14:20:00|4132.5|4131.5|4139.5|4138|4141.5|4140|4125|4123.5|22769
1657895100000|2022-07-15 14:25:00|4139|4138.5|4146|4144.5|4149|4148|4136|4135.5|20839
1657895400000|2022-07-15 14:30:00|4145.5|4145|4147.5|4146.5|4150|4149|4143.5|4142.5|19885
1657895700000|2022-07-15 14:35:00|4148|4147|4134.5|4133.5|4150|4149|4134|4133|14716
1657896000000|2022-07-15 14:40:00|4135|4134|4129.5|4128.5|4139|4137.5|4128|4127|59102
1657896300000|2022-07-15 14:45:00|4129|4128|4130|4128.5|4130|4129|4122.5|4121.5|19061
1657896600000|2022-07-15 14:50:00|4129.5|4129|4132.5|4132|4134|4133|4127.5|4126.5|13029
1657896900000|2022-07-15 14:55:00|4132|4131.5|4131|4130|4138.5|4137|4130.5|4129.5|16995
1657897200000|2022-07-15 15:00:00|4130.5|4130.5|4130|4129|4136|4135|4128.5|4127.5|14924
1657897500000|2022-07-15 15:05:00|4130.5|4129.5|4135|4134|4135.5|4135|4126.5|4125.5|30454
1657897800000|2022-07-15 15:10:00|4134.5|4134.5|4137.5|4136.5|4137.5|4136.5|4130|4129|20670
1657898100000|2022-07-15 15:15:00|4137|4137|4145|4144.5|4150|4149.5|4137|4136.5|54454
1657898400000|2022-07-15 15:20:00|4144.5|4144|4146.5|4146|4150|4149|4144.5|4144|30698
1657898700000|2022-07-15 15:25:00|4147|4145.5|4150|4149|4156.5|4155.5|4146|4145|127622
1658127600000|2022-07-18 07:00:00|4298|4297|4267.5|4264.5|4307|4302.5|4261.5|4255.5|292908
1658127900000|2022-07-18 07:05:00|4267|4264|4276.5|4274|4290|4287|4257.5|4253.5|120739
1658128200000|2022-07-18 07:10:00|4277|4274.5|4268|4266|4285|4281.5|4261|4258.5|95363
1658128500000|2022-07-18 07:15:00|4267.5|4265.5|4264|4262|4285|4284|4264|4261.5|77135
1658128800000|2022-07-18 07:20:00|4263.5|4261.5|4260.5|4258.5|4269|4267|4255|4252.5|40807
1658129100000|2022-07-18 07:25:00|4260|4258|4261.5|4259.5|4267|4265|4250|4248|42219
1658129400000|2022-07-18 07:30:00|4261|4259|4310.5|4309|4312.5|4310.5|4259|4257.5|86521
1658129700000|2022-07-18 07:35:00|4310|4309.5|4305|4303.5|4317.5|4316.5|4299.5|4298|67267
1658130000000|2022-07-18 07:40:00|4304.5|4303|4282|4280|4308|4306.5|4278.5|4276.5|30572
1658130300000|2022-07-18 07:45:00|4281.5|4280.5|4279.5|4279|4290|4288.5|4278|4277.5|23778
1658130600000|2022-07-18 07:50:00|4280|4278.5|4293.5|4291.5|4306|4304.5|4279|4277|44543
1658130900000|2022-07-18 07:55:00|4294|4292|4294.5|4293.5|4302.5|4300.5|4287|4285|37867
1658131200000|2022-07-18 08:00:00|4295.5|4294|4289.5|4288|4298|4296.5|4287.5|4286.5|9402
1658131500000|2022-07-18 08:05:00|4290|4288.5|4293.5|4291.5|4299|4297.5|4288.5|4287.5|22980
1658131800000|2022-07-18 08:10:00|4293|4291|4300.5|4298.5|4307|4306|4292|4290|24415
1658132100000|2022-07-18 08:15:00|4300|4298|4300.5|4299|4302|4301|4293.5|4291.5|15082
1658132400000|2022-07-18 08:20:00|4300|4298.5|4316|4315|4317.5|4316|4299|4298|15099
1658132700000|2022-07-18 08:25:00|4315.5|4314.5|4293.5|4292|4320|4318.5|4292|4291|46206
1658133000000|2022-07-18 08:30:00|4294|4292.5|4297|4295.5|4304|4302.5|4291.5|4290|33756
1658133300000|2022-07-18 08:35:00|4297.5|4296|4287.5|4285.5|4306.5|4305|4281.5|4280|49121
1658133600000|2022-07-18 08:40:00|4288|4286|4282.5|4281|4289|4287.5|4277|4275.5|23604
1658133900000|2022-07-18 08:45:00|4282|4280.5|4287.5|4286|4288|4286.5|4279.5|4277.5|25665
1658134200000|2022-07-18 08:50:00|4288|4286.5|4286|4284.5|4291.5|4290|4275.5|4275|22222
1658134500000|2022-07-18 08:55:00|4285.5|4285|4284|4282.5|4290|4288.5|4281|4280|5377
1658134800000|2022-07-18 09:00:00|4284.5|4282|4280|4278.5|4285.5|4284|4278|4276.5|21751
1658135100000|2022-07-18 09:05:00|4279.5|4279|4282.5|4281|4283|4282|4274.5|4273.5|25953
1658135400000|2022-07-18 09:10:00|4283|4281.5|4290|4288.5|4294.5|4293|4283|4281|8601
1658135700000|2022-07-18 09:15:00|4289.5|4289|4295|4293.5|4296.5|4295|4286|4284.5|33085
1658136000000|2022-07-18 09:20:00|4295.5|4294|4299|4298|4300|4298.5|4294|4292.5|2913
1658136300000|2022-07-18 09:25:00|4298.5|4297.5|4295|4293.5|4300|4299.5|4292|4291|22071
1658136600000|2022-07-18 09:30:00|4294.5|4293|4291|4289.5|4301|4300.5|4287.5|4286.5|40475
1658136900000|2022-07-18 09:35:00|4291.5|4290|4298|4297|4298.5|4297|4287.5|4286.5|6929
1658137200000|2022-07-18 09:40:00|4297.5|4296.5|4290.5|4289|4298|4296.5|4288|4287|14163
1658137500000|2022-07-18 09:45:00|4290|4288.5|4289|4288|4293.5|4292|4288|4286.5|10899
1658137800000|2022-07-18 09:50:00|4288.5|4287.5|4294.5|4293|4296|4295|4288.5|4287.5|8546
1658138100000|2022-07-18 09:55:00|4295|4293.5|4298.5|4297.5|4300|4299|4294|4292.5|12854
1658138400000|2022-07-18 10:00:00|4299|4298|4306.5|4305.5|4310|4309|4299|4298|17459
1658138700000|2022-07-18 10:05:00|4306|4305|4306|4305|4310.5|4309.5|4304.5|4303.5|11528
1658139000000|2022-07-18 10:10:00|4306.5|4304.5|4312|4311|4313|4312|4305.5|4304.5|5051
1658139300000|2022-07-18 10:15:00|4312.5|4311.5|4309|4308|4313|4312|4305.5|4304|4591
1658139600000|2022-07-18 10:20:00|4308.5|4307.5|4310.5|4309.5|4314.5|4313|4307|4306.5|6379
1658139900000|2022-07-18 10:25:00|4310|4309|4305|4304.5|4310.5|4309.5|4303|4302|5010
1658140200000|2022-07-18 10:30:00|4305.5|4304|4301.5|4300.5|4306|4304|4298.5|4298|39368
1658140500000|2022-07-18 10:35:00|4301|4300|4297.5|4296.5|4303.5|4302.5|4296|4295|19617
1658140800000|2022-07-18 10:40:00|4297|4296|4292|4290.5|4297|4296|4290.5|4290|14110
1658141100000|2022-07-18 10:45:00|4291.5|4290|4293.5|4292.5|4297|4295.5|4289.5|4288.5|6588
1658141400000|2022-07-18 10:50:00|4294|4293|4294|4292.5|4297|4295.5|4293|4292|3511
1658141700000|2022-07-18 10:55:00|4294.5|4293|4295.5|4294.5|4299.5|4299|4294|4293|20058
1658142000000|2022-07-18 11:00:00|4296|4295|4292|4290.5|4296.5|4295.5|4289|4287.5|9546
1658142300000|2022-07-18 11:05:00|4291.5|4290|4297.5|4296|4298.5|4297.5|4291|4290|4195
1658142600000|2022-07-18 11:10:00|4298|4296.5|4294.5|4293|4299.5|4298.5|4294.5|4293|2629
1658142900000|2022-07-18 11:15:00|4294|4292.5|4297.5|4296|4299.5|4298.5|4292.5|4291|1573
1658143200000|2022-07-18 11:20:00|4298|4296.5|4304|4302.5|4307|4305.5|4295.5|4294.5|19339
1658143500000|2022-07-18 11:25:00|4303.5|4302|4304.5|4303|4306|4305|4298.5|4297|13344
1658143800000|2022-07-18 11:30:00|4304|4303.5|4302|4301|4305|4304|4300|4298.5|8874
1658144100000|2022-07-18 11:35:00|4302.5|4301.5|4302.5|4301.5|4306.5|4306|4301.5|4301|6874
1658144400000|2022-07-18 11:40:00|4303|4302|4304|4302.5|4304.5|4303.5|4299.5|4298.5|14554
1658144700000|2022-07-18 11:45:00|4303.5|4303|4307.5|4306|4307.5|4306.5|4302|4301|8324
1658145000000|2022-07-18 11:50:00|4308|4306.5|4308.5|4307.5|4312.5|4312|4307.5|4306.5|5589
1658145300000|2022-07-18 11:55:00|4309|4308|4309|4308|4310|4309.5|4306.5|4305|1602
1658145600000|2022-07-18 12:00:00|4309.5|4308.5|4293|4291.5|4310|4309.5|4288.5|4287.5|24803
1658145900000|2022-07-18 12:05:00|4293.5|4292|4289.5|4288|4299|4297|4288|4287|6917
1658146200000|2022-07-18 12:10:00|4290|4288.5|4283.5|4282|4290.5|4289|4280.5|4280|4709
1658146500000|2022-07-18 12:15:00|4282.5|4282.5|4265|4263.5|4283.5|4282.5|4264|4262.5|70742
1658146800000|2022-07-18 12:20:00|4264.5|4263|4264|4263|4267.5|4266|4257|4255.5|33054
1658147100000|2022-07-18 12:25:00|4263.5|4262.5|4266.5|4265|4267|4265|4254.5|4253.5|33328
1658147400000|2022-07-18 12:30:00|4267|4265.5|4280|4279.5|4280|4279.5|4260.5|4259|30429
1658147700000|2022-07-18 12:35:00|4280.5|4279|4266.5|4265.5|4280.5|4279|4266|4264.5|25684
1658148000000|2022-07-18 12:40:00|4266|4265|4277|4276|4278|4277|4263|4261.5|22649
1658148300000|2022-07-18 12:45:00|4276.5|4275.5|4278|4277|4280|4279.5|4272.5|4270.5|21681
1658148600000|2022-07-18 12:50:00|4277.5|4276.5|4266.5|4265.5|4277.5|4276.5|4265.5|4264.5|13449
1658148900000|2022-07-18 12:55:00|4266|4266|4271|4270|4271.5|4270|4264|4262.5|8248
1658149200000|2022-07-18 13:00:00|4271.5|4269.5|4266|4265.5|4272|4271|4264.5|4263.5|11471
1658149500000|2022-07-18 13:05:00|4266.5|4265|4275|4273.5|4277.5|4276.5|4265|4264.5|10933
1658149800000|2022-07-18 13:10:00|4274.5|4274|4270.5|4270|4276|4275|4266|4265|19571
1658150100000|2022-07-18 13:15:00|4271|4269.5|4288|4286.5|4288|4287|4271|4269|12067
1658150400000|2022-07-18 13:20:00|4287.5|4287|4289.5|4288.5|4289.5|4288.5|4281|4280|9685
1658150700000|2022-07-18 13:25:00|4289|4288|4290|4288.5|4292|4291|4286|4285|10885
1658151000000|2022-07-18 13:30:00|4289.5|4288|4288.5|4287.5|4300|4299|4284|4282.5|38702
1658151300000|2022-07-18 13:35:00|4288|4287|4299|4297.5|4299.5|4298.5|4287|4285.5|16319
1658151600000|2022-07-18 13:40:00|4299.5|4298|4295.5|4294|4299.5|4298.5|4289|4288|99220
1658151900000|2022-07-18 13:45:00|4295|4294.5|4280|4278.5|4296|4295|4278.5|4277.5|16501
1658152200000|2022-07-18 13:50:00|4280.5|4279|4282|4280.5|4286|4285|4269.5|4268|9351
1658152500000|2022-07-18 13:55:00|4282.5|4281|4270.5|4269|4285|4283.5|4269.5|4268|15678
1658152800000|2022-07-18 14:00:00|4270|4268.5|4266.5|4265|4273|4272|4264.5|4263.5|10793
1658153100000|2022-07-18 14:05:00|4266|4264.5|4262|4260.5|4266.5|4265|4260|4259.5|15123
1658153400000|2022-07-18 14:10:00|4262.5|4261|4263|4261.5|4263|4261.5|4249|4247.5|36029
1658153700000|2022-07-18 14:15:00|4263.5|4262|4267|4266|4270|4269|4262|4261|10700
1658154000000|2022-07-18 14:20:00|4266.5|4265.5|4262|4261.5|4267.5|4266.5|4261|4260|7461
1658154300000|2022-07-18 14:25:00|4262.5|4262|4259.5|4259|4266|4265|4258|4257|19345
1658154600000|2022-07-18 14:30:00|4259|4258.5|4261|4260|4269|4268|4257|4256.5|25488
1658154900000|2022-07-18 14:35:00|4261.5|4259.5|4262.5|4261.5|4264|4263|4258|4257|8091
1658155200000|2022-07-18 14:40:00|4263|4262|4265|4264|4266|4265|4260.5|4259.5|14642
1658155500000|2022-07-18 14:45:00|4264.5|4263.5|4259|4258|4268.5|4267.5|4257|4256|20791
1658155800000|2022-07-18 14:50:00|4258.5|4258.5|4260.5|4259.5|4263|4262|4256|4255|19414
1658156100000|2022-07-18 14:55:00|4261|4260|4268|4267|4270.5|4269|4258.5|4257.5|39785
1658156400000|2022-07-18 15:00:00|4267.5|4267.5|4264.5|4263.5|4268|4267.5|4260|4259|10874
1658156700000|2022-07-18 15:05:00|4265|4264|4251.5|4250.5|4266|4265|4251.5|4250.5|26930
1658157000000|2022-07-18 15:10:00|4252.5|4251|4258|4257|4258|4257.5|4248|4247|44766
1658157300000|2022-07-18 15:15:00|4258.5|4257.5|4247.5|4246.5|4260|4259|4246.5|4246|20050
1658157600000|2022-07-18 15:20:00|4248|4247|4249|4248|4251.5|4250.5|4244.5|4243.5|32467
1658157900000|2022-07-18 15:25:00|4249.5|4248.5|4255|4254|4255|4254|4245.5|4245|29274
1658214000000|2022-07-19 07:00:00|4231.5|4226|4262.5|4259.5|4267|4263.5|4215.5|4212.5|43644
1658214300000|2022-07-19 07:05:00|4263|4260|4255.5|4253.5|4272.5|4269.5|4250.5|4248|33538
1658214600000|2022-07-19 07:10:00|4256|4254|4232.5|4231|4270|4268|4232|4231|35308
1658214900000|2022-07-19 07:15:00|4233.5|4231.5|4242|4240.5|4251|4250|4227|4225|32657
1658215200000|2022-07-19 07:20:00|4241.5|4240|4243.5|4241.5|4255|4252.5|4238|4236|27157
1658215500000|2022-07-19 07:25:00|4243|4241|4252.5|4250.5|4260.5|4258.5|4242.5|4240.5|34009
1658215800000|2022-07-19 07:30:00|4253|4251|4231|4230|4254|4252|4228.5|4226.5|18174
1658216100000|2022-07-19 07:35:00|4231.5|4229.5|4228|4226.5|4239.5|4238|4221|4220.5|29967
1658216400000|2022-07-19 07:40:00|4227.5|4226|4208.5|4207|4230|4228.5|4208.5|4207|30102
1658216700000|2022-07-19 07:45:00|4209|4207.5|4225|4223.5|4227.5|4226|4208|4206.5|11868
1658217000000|2022-07-19 07:50:00|4225.5|4223|4210|4208.5|4227|4225.5|4205.5|4203.5|40487
1658217300000|2022-07-19 07:55:00|4209.5|4208|4206|4204.5|4210.5|4209|4201|4200.5|38798
1658217600000|2022-07-19 08:00:00|4205.5|4204|4207.5|4206.5|4213|4211.5|4195|4193.5|36214
1658217900000|2022-07-19 08:05:00|4208|4206|4214.5|4213.5|4215|4213.5|4205.5|4205|23915
1658218200000|2022-07-19 08:10:00|4215|4214|4204.5|4203|4215|4214|4194.5|4193.5|29502
1658218500000|2022-07-19 08:15:00|4205|4203.5|4194.5|4193|4206.5|4205|4190.5|4190|19513
1658218800000|2022-07-19 08:20:00|4195|4193.5|4197.5|4196|4203|4202|4194|4192.5|17710
1658219100000|2022-07-19 08:25:00|4198|4196.5|4186|4185|4201.5|4200|4185.5|4185|23963
1658219400000|2022-07-19 08:30:00|4185.5|4184.5|4192|4190.5|4192.5|4191|4182.5|4181|27366
1658219700000|2022-07-19 08:35:00|4192.5|4191|4209.5|4208|4210|4208.5|4189|4187.5|43404
1658220000000|2022-07-19 08:40:00|4210|4208.5|4218|4216.5|4220|4219.5|4210|4208.5|11807
1658220300000|2022-07-19 08:45:00|4218.5|4217|4214.5|4213.5|4220|4219.5|4213|4212|8635
1658220600000|2022-07-19 08:50:00|4215|4213|4212.5|4211.5|4221.5|4220.5|4208|4206.5|11652
1658220900000|2022-07-19 08:55:00|4213|4212|4230|4228.5|4237|4236|4212.5|4211|31633
1658221200000|2022-07-19 09:00:00|4229.5|4229|4242.5|4241|4243|4241.5|4229.5|4229|16000
1658221500000|2022-07-19 09:05:00|4243|4241.5|4233|4232|4246|4244.5|4232|4231.5|27556
1658221800000|2022-07-19 09:10:00|4233.5|4231.5|4231|4230|4236|4234.5|4226.5|4225.5|15447
1658222100000|2022-07-19 09:15:00|4231.5|4230.5|4233|4232|4236|4234.5|4229.5|4228.5|13718
1658222400000|2022-07-19 09:20:00|4233.5|4232.5|4246|4245|4253|4252|4231.5|4230|35731
1658222700000|2022-07-19 09:25:00|4246.5|4245.5|4246.5|4245.5|4247|4246|4239|4237.5|12030
1658223000000|2022-07-19 09:30:00|4247|4246|4244|4242.5|4251.5|4250|4242.5|4241|13440
1658223300000|2022-07-19 09:35:00|4243.5|4243|4237|4235.5|4243.5|4243|4235.5|4234|7626
1658223600000|2022-07-19 09:40:00|4237.5|4236|4236|4234.5|4240|4238.5|4231.5|4230.5|13255
1658223900000|2022-07-19 09:45:00|4235.5|4235|4232.5|4231|4238.5|4237.5|4228|4227|16762
1658224200000|2022-07-19 09:50:00|4232|4230.5|4232.5|4231.5|4240|4238.5|4231|4230|18261
1658224500000|2022-07-19 09:55:00|4232|4231|4227|4225.5|4232.5|4231.5|4223.5|4222.5|9716
1658224800000|2022-07-19 10:00:00|4226.5|4225|4231.5|4230.5|4237|4236|4226|4224.5|12542
1658225100000|2022-07-19 10:05:00|4232|4231|4242.5|4241.5|4243|4242|4231.5|4230.5|14909
1658225400000|2022-07-19 10:10:00|4242|4242|4246|4245|4250.5|4249.5|4239|4238.5|9966
1658225700000|2022-07-19 10:15:00|4246.5|4244.5|4231.5|4230.5|4246.5|4245|4231.5|4230.5|24942
1658226000000|2022-07-19 10:20:00|4232|4231|4233|4232|4237.5|4236|4232|4231|5664
1658226300000|2022-07-19 10:25:00|4233.5|4232.5|4231|4229.5|4235.5|4234.5|4227|4226|15260
1658226600000|2022-07-19 10:30:00|4230.5|4230|4239.5|4238.5|4240.5|4239.5|4228|4227|10009
1658226900000|2022-07-19 10:35:00|4239|4239|4240.5|4239|4244|4243|4236.5|4235|8551
1658227200000|2022-07-19 10:40:00|4240|4238.5|4239.5|4238.5|4243.5|4242.5|4238|4236.5|7687
1658227500000|2022-07-19 10:45:00|4240|4239|4234.5|4233.5|4242.5|4241|4234|4233|4102
1658227800000|2022-07-19 10:50:00|4234|4233|4241|4239.5|4243.5|4242.5|4234|4232.5|16246
1658228100000|2022-07-19 10:55:00|4240.5|4240|4237.5|4236|4242.5|4241|4233.5|4233|15848
1658228400000|2022-07-19 11:00:00|4238|4236.5|4237|4235.5|4238|4236.5|4232|4231|17436
1658228700000|2022-07-19 11:05:00|4237.5|4236|4234.5|4233.5|4240|4239|4233.5|4232|4360
1658229000000|2022-07-19 11:10:00|4235|4233|4241.5|4240|4242|4240.5|4233.5|4232.5|3920
1658229300000|2022-07-19 11:15:00|4241|4239.5|4233.5|4232|4241.5|4240.5|4232.5|4231.5|10395
1658229600000|2022-07-19 11:20:00|4233|4233|4237|4236|4238.5|4237|4231|4230|8160
1658229900000|2022-07-19 11:25:00|4236.5|4235.5|4242.5|4241|4243.5|4242.5|4233.5|4232|16234
1658230200000|2022-07-19 11:30:00|4242|4240.5|4239.5|4238|4246.5|4245.5|4235|4234|5105
1658230500000|2022-07-19 11:35:00|4239|4238.5|4240.5|4239.5|4240.5|4239.5|4236.5|4235.5|6357
1658230800000|2022-07-19 11:40:00|4241|4240|4237|4236|4241.5|4240.5|4234|4233|9210
1658231100000|2022-07-19 11:45:00|4237.5|4236.5|4241|4240|4243|4242|4234.5|4233.5|4338
1658231400000|2022-07-19 11:50:00|4241.5|4240.5|4252|4251|4255.5|4254.5|4241.5|4240.5|12007
1658231700000|2022-07-19 11:55:00|4251.5|4251.5|4249.5|4248.5|4253.5|4252|4249|4248|3228
1658232000000|2022-07-19 12:00:00|4250|4249|4253|4252|4255|4253.5|4249|4248.5|7979
1658232300000|2022-07-19 12:05:00|4253.5|4252.5|4248.5|4247.5|4254.5|4253|4248|4247|5874
1658232600000|2022-07-19 12:10:00|4249|4248|4258.5|4258|4259|4258|4248.5|4247.5|11522
1658232900000|2022-07-19 12:15:00|4259|4258.5|4253|4252|4260|4259.5|4253|4251.5|7003
1658233200000|2022-07-19 12:20:00|4253.5|4252.5|4256.5|4255.5|4257|4256|4249|4247.5|17906
1658233500000|2022-07-19 12:25:00|4256|4255|4256|4254.5|4259|4258|4253.5|4252.5|7855
1658233800000|2022-07-19 12:30:00|4256.5|4255|4260.5|4259.5|4261.5|4260|4255.5|4254|13909
1658234100000|2022-07-19 12:35:00|4261|4260|4263.5|4262.5|4268|4267|4259|4258|15824
1658234400000|2022-07-19 12:40:00|4263|4262|4269.5|4269|4270|4269|4262|4261|4945
1658234700000|2022-07-19 12:45:00|4270|4269.5|4281.5|4280.5|4281.5|4280.5|4268.5|4267.5|13166
1658235000000|2022-07-19 12:50:00|4281|4280|4283.5|4282.5|4285.5|4284|4278|4277|18209
1658235300000|2022-07-19 12:55:00|4283|4282|4286|4285|4286|4285.5|4277.5|4276.5|9586
1658235600000|2022-07-19 13:00:00|4286.5|4285.5|4274.5|4273.5|4289|4288.5|4271.5|4271|24902
1658235900000|2022-07-19 13:05:00|4274|4273|4273.5|4272.5|4276.5|4275|4267|4266|31216
1658236200000|2022-07-19 13:10:00|4274|4272|4267.5|4266.5|4277|4275.5|4265|4264|17171
1658236500000|2022-07-19 13:15:00|4267|4266|4276.5|4275.5|4279.5|4278.5|4267|4265.5|13222
1658236800000|2022-07-19 13:20:00|4277|4275|4286|4284.5|4288|4286.5|4275.5|4274|8557
1658237100000|2022-07-19 13:25:00|4285.5|4284|4281|4280|4288.5|4287.5|4278.5|4277.5|17162
1658237400000|2022-07-19 13:30:00|4281.5|4280.5|4288.5|4288|4289|4288|4276|4275|14610
1658237700000|2022-07-19 13:35:00|4289|4288.5|4291.5|4290|4297.5|4296|4282.5|4281|25988
1658238000000|2022-07-19 13:40:00|4292|4290.5|4297|4296.5|4299.5|4299|4287.5|4286.5|17095
1658238300000|2022-07-19 13:45:00|4297.5|4297|4295.5|4294.5|4300|4299.5|4285.5|4285|15670
1658238600000|2022-07-19 13:50:00|4295|4294|4302|4301|4304.5|4304|4294.5|4293.5|52947
1658238900000|2022-07-19 13:55:00|4301.5|4300.5|4310|4309|4310|4309.5|4299.5|4299|20310
1658239200000|2022-07-19 14:00:00|4310.5|4309.5|4312.5|4311.5|4314.5|4313.5|4307.5|4306.5|18449
1658239500000|2022-07-19 14:05:00|4313|4311|4312|4310.5|4313.5|4312|4307|4305.5|18780
1658239800000|2022-07-19 14:10:00|4312.5|4311|4360|4358.5|4360|4359|4310|4309|74680
1658240100000|2022-07-19 14:15:00|4389.5|4387.5|4558.5|4556|4570|4565|4371|4368.5|259633
1658240400000|2022-07-19 14:20:00|4559|4556.5|4455.5|4452.5|4598|4596|4440.5|4437.5|309167
1658240700000|2022-07-19 14:25:00|4455|4452|4450.5|4449|4515|4512.5|4449|4445.5|250555
1658241000000|2022-07-19 14:30:00|4451|4449.5|4445.5|4443.5|4488|4485|4445.5|4443|223156
1658241300000|2022-07-19 14:35:00|4445|4444|4435.5|4434|4454|4452|4433.5|4431|46327
1658241600000|2022-07-19 14:40:00|4428|4426|4454|4453.5|4454|4453.5|4428|4426|93223
1658241900000|2022-07-19 14:45:00|4454.5|4454|4461|4460|4470.5|4468.5|4448.5|4446.5|97223
1658242200000|2022-07-19 14:50:00|4460.5|4459.5|4469.5|4469|4470.5|4469|4454.5|4453|51745
1658242500000|2022-07-19 14:55:00|4470|4469.5|4465.5|4464.5|4470.5|4469.5|4452.5|4451.5|41074
1658242800000|2022-07-19 15:00:00|4466|4465|4473|4471.5|4475|4474.5|4464|4462.5|45428
1658243100000|2022-07-19 15:05:00|4472.5|4471|4469|4468|4476.5|4475.5|4463.5|4462.5|35241
1658243400000|2022-07-19 15:10:00|4469.5|4468.5|4479.5|4478.5|4486|4484.5|4468.5|4467|115586
1658243700000|2022-07-19 15:15:00|4480|4479|4478|4477|4482.5|4481.5|4475|4473.5|52817
1658244000000|2022-07-19 15:20:00|4478.5|4477.5|4467|4466|4480.5|4480|4464|4462.5|51589
1658244300000|2022-07-19 15:25:00|4467.5|4465.5|4473.5|4471.5|4480|4479|4466|4465.5|77743
1658300400000|2022-07-20 07:00:00|4503.5|4500|4510|4507|4523|4519|4488|4484.5|87058
1658300700000|2022-07-20 07:05:00|4509.5|4506.5|4517|4514.5|4531|4529.5|4499.5|4496.5|35197
1658301000000|2022-07-20 07:10:00|4516.5|4514|4493.5|4491|4517.5|4515|4487.5|4484.5|54887
1658301300000|2022-07-20 07:15:00|4493|4490.5|4499.5|4498|4509|4507|4478|4476|28175
1658301600000|2022-07-20 07:20:00|4502.5|4497.5|4495|4493|4513|4511|4495|4493|33844
1658301900000|2022-07-20 07:25:00|4495.5|4493.5|4489|4487|4495.5|4493.5|4475.5|4474|27506
1658302200000|2022-07-20 07:30:00|4488.5|4486.5|4489.5|4488.5|4503.5|4501.5|4487.5|4485.5|42326
1658302500000|2022-07-20 07:35:00|4489|4488|4466|4464|4489.5|4488.5|4459.5|4457.5|36953
1658302800000|2022-07-20 07:40:00|4465.5|4463.5|4445|4443|4472|4470|4441.5|4440|38350
1658303100000|2022-07-20 07:45:00|4444.5|4442.5|4438|4436.5|4449.5|4447.5|4434.5|4433|28938
1658303400000|2022-07-20 07:50:00|4437.5|4436|4447|4445|4450|4448.5|4434|4432|25379
1658303700000|2022-07-20 07:55:00|4446.5|4444.5|4441|4440|4456|4454.5|4441|4440|10648
1658304000000|2022-07-20 08:00:00|4440.5|4439.5|4464|4463|4466.5|4464.5|4437|4435.5|24611
1658304300000|2022-07-20 08:05:00|4464.5|4463.5|4471|4469|4472.5|4470.5|4460|4458|11295
1658304600000|2022-07-20 08:10:00|4470.5|4469.5|4464.5|4463|4476.5|4474.5|4458.5|4456.5|22710
1658304900000|2022-07-20 08:15:00|4465|4463.5|4466|4464|4479.5|4477.5|4464|4463|10085
1658305200000|2022-07-20 08:20:00|4465.5|4463.5|4456|4454|4468|4466|4453.5|4452|22360
1658305500000|2022-07-20 08:25:00|4455.5|4453.5|4465|4463.5|4468.5|4467|4452.5|4451|15309
1658305800000|2022-07-20 08:30:00|4464.5|4463|4464|4463|4468.5|4467.5|4453|4452|15294
1658306100000|2022-07-20 08:35:00|4465|4463.5|4462.5|4461.5|4468|4466.5|4452.5|4452|21335
1658306400000|2022-07-20 08:40:00|4463|4462|4475.5|4474|4476.5|4475|4462.5|4461.5|26952
1658306700000|2022-07-20 08:45:00|4475|4473.5|4470|4469|4475.5|4473.5|4461.5|4459.5|32917
1658307000000|2022-07-20 08:50:00|4469.5|4468.5|4455.5|4453.5|4469.5|4468.5|4447|4445.5|25350
1658307300000|2022-07-20 08:55:00|4455|4454|4464|4463|4470|4468|4454|4453.5|10541
1658307600000|2022-07-20 09:00:00|4463.5|4462.5|4476|4474.5|4480|4478.5|4462.5|4461|15618
1658307900000|2022-07-20 09:05:00|4476.5|4475|4474|4473|4480|4479|4471|4469.5|6821
1658308200000|2022-07-20 09:10:00|4473.5|4472.5|4483.5|4482.5|4485|4484.5|4470.5|4469|8566
1658308500000|2022-07-20 09:15:00|4483|4482|4478.5|4477.5|4490.5|4489.5|4478.5|4477|10209
1658308800000|2022-07-20 09:20:00|4478|4477|4476|4475|4489|4487.5|4468.5|4467|12276
1658309100000|2022-07-20 09:25:00|4476.5|4474.5|4469.5|4468.5|4482|4480.5|4467.5|4465.5|10714
1658309400000|2022-07-20 09:30:00|4470|4468|4485.5|4484|4489.5|4488|4464.5|4463.5|14673
1658309700000|2022-07-20 09:35:00|4486|4484.5|4504|4502|4505|4504|4483|4481.5|147201
1658310000000|2022-07-20 09:40:00|4503.5|4502.5|4491.5|4490|4505|4504.5|4489.5|4488|23436
1658310300000|2022-07-20 09:45:00|4491|4489.5|4491|4489.5|4491.5|4490|4485.5|4484|12838
1658310600000|2022-07-20 09:50:00|4490.5|4489|4501|4500.5|4501.5|4500.5|4488.5|4487|23937
1658310900000|2022-07-20 09:55:00|4500.5|4500|4486.5|4485|4501|4500|4486.5|4485|11070
1658311200000|2022-07-20 10:00:00|4486|4484.5|4490|4488.5|4493.5|4492|4479.5|4477.5|63240
1658311500000|2022-07-20 10:05:00|4490.5|4489|4498|4497|4505.5|4505|4490.5|4489|16864
1658311800000|2022-07-20 10:10:00|4497.5|4496.5|4502|4500.5|4505|4503.5|4494.5|4492.5|11018
1658312100000|2022-07-20 10:15:00|4502.5|4501|4501.5|4500.5|4503|4502|4494.5|4493|9661
1658312400000|2022-07-20 10:20:00|4502|4500|4496.5|4495.5|4507.5|4506.5|4493|4492.5|14392
1658312700000|2022-07-20 10:25:00|4497|4496|4492.5|4491.5|4502.5|4501.5|4491|4489.5|10354
1658313000000|2022-07-20 10:30:00|4493|4492|4456|4454|4495.5|4495|4455|4453.5|84934
1658313300000|2022-07-20 10:35:00|4455.5|4453.5|4440|4439|4463.5|4462.5|4438|4436|63827
1658313600000|2022-07-20 10:40:00|4439.5|4438.5|4447|4445.5|4457.5|4455.5|4434|4431.5|25363
1658313900000|2022-07-20 10:45:00|4446.5|4445|4428.5|4427.5|4449|4447|4424.5|4423|17006
1658314200000|2022-07-20 10:50:00|4429|4427|4431.5|4430|4434.5|4433.5|4423|4422|25657
1658314500000|2022-07-20 10:55:00|4431|4429.5|4421.5|4420|4434.5|4433.5|4421|4420|39882
1658314800000|2022-07-20 11:00:00|4421|4421|4424.5|4423.5|4426|4425.5|4421|4420|15921
1658315100000|2022-07-20 11:05:00|4425|4424|4412|4411|4432.5|4431|4412|4410|81295
1658315400000|2022-07-20 11:10:00|4411.5|4410|4419.5|4417.5|4425.5|4423.5|4411.5|4410|8904
1658315700000|2022-07-20 11:15:00|4420|4418|4430|4428.5|4432|4430.5|4417|4416.5|15831
1658316000000|2022-07-20 11:20:00|4430.5|4429|4433|4431.5|4434.5|4434|4427|4425|21699
1658316300000|2022-07-20 11:25:00|4433.5|4432|4437|4435.5|4438|4437|4427|4425.5|15070
1658316600000|2022-07-20 11:30:00|4436.5|4435|4423|4421.5|4436.5|4435|4421.5|4420.5|4884
1658316900000|2022-07-20 11:35:00|4422.5|4421|4406.5|4405.5|4422.5|4421|4399|4398.5|18606
1658317200000|2022-07-20 11:40:00|4407|4406|4403|4402|4407.5|4406|4399|4397.5|16006
1658317500000|2022-07-20 11:45:00|4403.5|4402.5|4407.5|4406|4410|4409|4401|4400|7642
1658317800000|2022-07-20 11:50:00|4408|4406.5|4408|4407|4409.5|4408|4405|4403.5|10007
1658318100000|2022-07-20 11:55:00|4407.5|4406.5|4412|4410.5|4412|4411|4404.5|4403.5|37557
1658318400000|2022-07-20 12:00:00|4411.5|4409.5|4417.5|4416.5|4423|4422|4409.5|4408.5|39418
1658318700000|2022-07-20 12:05:00|4418|4417|4426.5|4425|4428|4426.5|4415|4414|5091
1658319000000|2022-07-20 12:10:00|4427|4425.5|4422|4421|4427.5|4426|4413|4412.5|18612
1658319300000|2022-07-20 12:15:00|4421.5|4420.5|4414.5|4413|4423.5|4422|4413|4412|9028
1658319600000|2022-07-20 12:20:00|4414|4412.5|4373|4371|4415.5|4414|4361|4360.5|122893
1658319900000|2022-07-20 12:25:00|4373.5|4371.5|4374|4372.5|4392.5|4391|4366.5|4365|66436
1658320200000|2022-07-20 12:30:00|4373.5|4372|4364|4362.5|4373.5|4372|4360|4357.5|42030
1658320500000|2022-07-20 12:35:00|4363.5|4362|4363.5|4362|4364.5|4363|4352|4351|15584
1658320800000|2022-07-20 12:40:00|4364|4362.5|4376|4374.5|4379|4377|4355|4353|16570
1658321100000|2022-07-20 12:45:00|4376.5|4374|4394|4392|4401.5|4400|4367.5|4367|32499
1658321400000|2022-07-20 12:50:00|4393.5|4392.5|4425.5|4424|4459|4456|4391.5|4390|202634
1658321700000|2022-07-20 12:55:00|4426|4424.5|4409|4407.5|4434.5|4432.5|4409|4406.5|58978
1658322000000|2022-07-20 13:00:00|4408.5|4407|4406|4404.5|4411.5|4410.5|4398.5|4397|32761
1658322300000|2022-07-20 13:05:00|4405.5|4405|4403.5|4402.5|4412|4411|4401.5|4400|17118
1658322600000|2022-07-20 13:10:00|4404.5|4403|4398.5|4397|4409|4407.5|4391|4390|31132
1658322900000|2022-07-20 13:15:00|4398|4396.5|4391.5|4390|4399|4397.5|4388|4387|14424
1658323200000|2022-07-20 13:20:00|4391|4389.5|4411|4409.5|4413.5|4412|4390|4389|45512
1658323500000|2022-07-20 13:25:00|4411.5|4409|4418|4417|4420|4418|4405.5|4405|68161
1658323800000|2022-07-20 13:30:00|4418.5|4417.5|4417.5|4416.5|4423|4421.5|4405.5|4405|93911
1658324100000|2022-07-20 13:35:00|4418|4417|4420.5|4420|4437|4435|4418|4417|192854
1658324400000|2022-07-20 13:40:00|4421|4419.5|4415|4414|4422|4421.5|4402.5|4401|22970
1658324700000|2022-07-20 13:45:00|4415.5|4414.5|4413.5|4412.5|4418|4417|4407|4406|19052
1658325000000|2022-07-20 13:50:00|4414|4413|4426.5|4425.5|4431.5|4431|4409.5|4408.5|21635
1658325300000|2022-07-20 13:55:00|4427|4426|4409.5|4408|4427|4426|4408|4406.5|18702
1658325600000|2022-07-20 14:00:00|4409|4408.5|4420|4419.5|4420|4419.5|4407.5|4406|18304
1658325900000|2022-07-20 14:05:00|4420.5|4419|4426.5|4425.5|4427|4426|4407.5|4405.5|43579
1658326200000|2022-07-20 14:10:00|4427|4426|4428|4427.5|4440|4439.5|4420|4418.5|27883
1658326500000|2022-07-20 14:15:00|4427.5|4427|4434.5|4433.5|4442.5|4441|4426.5|4425|69280
1658326800000|2022-07-20 14:20:00|4435|4434|4450.5|4450|4452.5|4451.5|4431.5|4431|29418
1658327100000|2022-07-20 14:25:00|4450|4449.5|4461.5|4460|4464.5|4464|4449|4448|105837
1658327400000|2022-07-20 14:30:00|4461|4460.5|4470.5|4469.5|4476|4475|4460|4459.5|69047
1658327700000|2022-07-20 14:35:00|4470|4469|4462|4461|4475|4473.5|4460.5|4460|41408
1658328000000|2022-07-20 14:40:00|4461.5|4461.5|4453|4452.5|4462|4461.5|4444|4443|43292
1658328300000|2022-07-20 14:45:00|4453.5|4453|4462|4461|4470|4469|4453.5|4453|23785
1658328600000|2022-07-20 14:50:00|4462.5|4461.5|4466.5|4465|4471|4470.5|4460.5|4460|35945
1658328900000|2022-07-20 14:55:00|4466|4465.5|4466.5|4465.5|4467|4466|4454.5|4453.5|47771
1658329200000|2022-07-20 15:00:00|4467|4466|4455.5|4454|4467.5|4466.5|4446|4444.5|40068
1658329500000|2022-07-20 15:05:00|4455|4453.5|4465|4464|4467.5|4466|4449|4448|26278
1658329800000|2022-07-20 15:10:00|4465.5|4463.5|4470|4469.5|4472.5|4472|4461.5|4460.5|27680
1658330100000|2022-07-20 15:15:00|4469.5|4469|4468.5|4467.5|4471.5|4470.5|4466.5|4465.5|37392
1658330400000|2022-07-20 15:20:00|4469|4468|4470|4469|4470|4469|4464.5|4463.5|38598
1658330700000|2022-07-20 15:25:00|4469.5|4468.5|4466|4464.5|4471|4469.5|4463.5|4462.5|26125
1658386800000|2022-07-21 07:00:00|4448.5|4447|4473.5|4469.5|4500|4498|4447|4440.5|162943
1658387100000|2022-07-21 07:05:00|4473|4469|4488|4485.5|4494.5|4491.5|4471|4467.5|33754
1658387400000|2022-07-21 07:10:00|4487.5|4486|4509.5|4507|4519.5|4517.5|4485|4483|78781
1658387700000|2022-07-21 07:15:00|4509|4507.5|4502.5|4501.5|4512.5|4510|4480.5|4478|42553
1658388000000|2022-07-21 07:20:00|4503|4501|4485|4484|4503|4501.5|4485|4484|35669
1658388300000|2022-07-21 07:25:00|4485.5|4484.5|4467.5|4465.5|4498|4496.5|4467|4465|32693
1658388600000|2022-07-21 07:30:00|4468|4466|4456.5|4454.5|4476.5|4475|4451|4450|27353
1658388900000|2022-07-21 07:35:00|4457|4455|4461|4459.5|4463.5|4462|4450|4448.5|32182
1658389200000|2022-07-21 07:40:00|4461.5|4460|4428.5|4427|4465|4463|4428.5|4426.5|33215
1658389500000|2022-07-21 07:45:00|4428|4426.5|4396.5|4395|4430|4427.5|4394.5|4392.5|225620
1658389800000|2022-07-21 07:50:00|4397|4395.5|4382.5|4380.5|4401.5|4399.5|4377|4374.5|113375
1658390100000|2022-07-21 07:55:00|4383|4381|4369.5|4367.5|4385|4383|4361.5|4360|32760
1658390400000|2022-07-21 08:00:00|4370|4368|4373|4371.5|4387|4386|4366.5|4364.5|80805
1658390700000|2022-07-21 08:05:00|4372.5|4371|4384|4382|4394|4392|4371.5|4370|23241
1658391000000|2022-07-21 08:10:00|4383.5|4382.5|4384.5|4382.5|4389|4388.5|4377.5|4375.5|16136
1658391300000|2022-07-21 08:15:00|4384|4382|4365.5|4363.5|4384|4382.5|4363.5|4363|17120
1658391600000|2022-07-21 08:20:00|4365|4363|4354.5|4352.5|4373|4371.5|4351|4350|65679
1658391900000|2022-07-21 08:25:00|4355|4353|4353.5|4352|4362.5|4361|4338.5|4337|54837
1658392200000|2022-07-21 08:30:00|4354|4352.5|4357|4356|4360|4359|4345.5|4345|21479
1658392500000|2022-07-21 08:35:00|4357.5|4356.5|4349|4347|4361.5|4361|4347.5|4345.5|31149
1658392800000|2022-07-21 08:40:00|4348.5|4347.5|4347|4346|4352|4350.5|4327|4325|47049
1658393100000|2022-07-21 08:45:00|4346.5|4345.5|4350|4349|4366|4364|4344|4343|24686
1658393400000|2022-07-21 08:50:00|4349.5|4348.5|4356|4355|4358.5|4357.5|4347.5|4346.5|13867
1658393700000|2022-07-21 08:55:00|4356.5|4354|4370|4368|4372|4370.5|4353.5|4351.5|22753
1658394000000|2022-07-21 09:00:00|4370.5|4368.5|4362.5|4361|4370.5|4369|4356|4355|20032
1658394300000|2022-07-21 09:05:00|4362|4360.5|4365|4363.5|4367.5|4366|4360|4358.5|13427
1658394600000|2022-07-21 09:10:00|4365.5|4364|4380.5|4379|4382|4380.5|4365.5|4364|18705
1658394900000|2022-07-21 09:15:00|4381|4380.5|4391|4389|4395.5|4394|4374|4373|42058
1658395200000|2022-07-21 09:20:00|4391.5|4389.5|4384|4383|4401|4400|4383.5|4382|36507
1658395500000|2022-07-21 09:25:00|4383.5|4382.5|4376.5|4375|4389.5|4387.5|4376.5|4374.5|16729
1658395800000|2022-07-21 09:30:00|4376|4374.5|4382.5|4381.5|4387|4385.5|4374.5|4373|10066
1658396100000|2022-07-21 09:35:00|4383|4382|4382|4380.5|4384|4382.5|4375|4373.5|12102
1658396400000|2022-07-21 09:40:00|4381.5|4381|4384|4383|4392.5|4391|4378|4377|23065
1658396700000|2022-07-21 09:45:00|4383.5|4383.5|4385.5|4384|4392|4391|4382.5|4381|38473
1658397000000|2022-07-21 09:50:00|4385|4383.5|4384|4383|4390|4388.5|4377|4376|46703
1658397300000|2022-07-21 09:55:00|4383.5|4382.5|4387|4385.5|4392|4391|4382.5|4381.5|18159
1658397600000|2022-07-21 10:00:00|4387.5|4386|4387.5|4386.5|4393|4392|4384|4382|8948
1658397900000|2022-07-21 10:05:00|4387|4386|4393|4391.5|4394|4392.5|4381.5|4380.5|11448
1658398200000|2022-07-21 10:10:00|4392.5|4392|4391|4389.5|4395|4394|4383.5|4382.5|7668
1658398500000|2022-07-21 10:15:00|4390.5|4390|4391|4390|4391|4390.5|4385.5|4384|12517
1658398800000|2022-07-21 10:20:00|4391.5|4390.5|4393.5|4392|4399|4398|4390.5|4389|15697
1658399100000|2022-07-21 10:25:00|4393|4391.5|4400.5|4399|4401|4400|4391.5|4390|22133
1658399400000|2022-07-21 10:30:00|4400|4398.5|4408|4406.5|4410|4409|4397.5|4396.5|38629
1658399700000|2022-07-21 10:35:00|4408.5|4406|4406.5|4405|4409|4408|4397|4395.5|6330
1658400000000|2022-07-21 10:40:00|4407|4405.5|4404|4402.5|4411.5|4410.5|4396|4394.5|12569
1658400300000|2022-07-21 10:45:00|4403.5|4402|4387|4386|4403.5|4402|4386|4385|6552
1658400600000|2022-07-21 10:50:00|4386.5|4385.5|4374|4372.5|4388.5|4387|4373|4372|16354
1658400900000|2022-07-21 10:55:00|4373.5|4373|4383.5|4382|4385.5|4384|4370.5|4369.5|18797
1658401200000|2022-07-21 11:00:00|4383|4377|4374.5|4373|4383|4381|4373.5|4372|13883
1658401500000|2022-07-21 11:05:00|4374|4372.5|4384|4383|4384.5|4383.5|4372.5|4371.5|8396
1658401800000|2022-07-21 11:10:00|4383.5|4382.5|4384.5|4383|4385.5|4385|4380|4379|8706
1658402100000|2022-07-21 11:15:00|4384|4382.5|4379.5|4378.5|4385.5|4384|4376|4375|7123
1658402400000|2022-07-21 11:20:00|4379|4378|4371.5|4370|4382|4380.5|4371|4370|6382
1658402700000|2022-07-21 11:25:00|4371|4370.5|4378.5|4378|4379.5|4378|4370.5|4370|11457
1658403000000|2022-07-21 11:30:00|4379|4377.5|4381.5|4380|4383.5|4382|4373|4371.5|16577
1658403300000|2022-07-21 11:35:00|4382|4380.5|4377|4375.5|4383.5|4382|4371.5|4370|22208
1658403600000|2022-07-21 11:40:00|4376.5|4375|4376.5|4375.5|4381|4379.5|4370.5|4370|7364
1658403900000|2022-07-21 11:45:00|4376|4375|4387|4386.5|4387.5|4386.5|4375.5|4374|4220
1658404200000|2022-07-21 11:50:00|4387.5|4386|4389.5|4388|4393|4391.5|4387|4385.5|7334
1658404500000|2022-07-21 11:55:00|4389|4388.5|4388.5|4387.5|4389.5|4388.5|4381.5|4380|4879
1658404800000|2022-07-21 12:00:00|4388|4386.5|4395.5|4394|4397.5|4396|4386|4384.5|13130
1658405100000|2022-07-21 12:05:00|4395|4394.5|4389.5|4388|4398.5|4398|4383|4381.5|42030
1658405400000|2022-07-21 12:10:00|4389|4387.5|4382|4375.5|4391.5|4390|4380|4375|6311
1658405700000|2022-07-21 12:15:00|4382.5|4375|4405.5|4403|4406.5|4403|4353.5|4353|70494
1658406000000|2022-07-21 12:20:00|4406|4402.5|4410.5|4407.5|4434|4427.5|4399.5|4395|38031
1658406300000|2022-07-21 12:25:00|4410|4407|4402|4400.5|4410|4407|4393|4390.5|12617
1658406600000|2022-07-21 12:30:00|4402.5|4401|4416.5|4414.5|4417.5|4415.5|4395|4394|11994
1658406900000|2022-07-21 12:35:00|4416|4415|4419|4417.5|4425|4423.5|4411.5|4410|16541
1658407200000|2022-07-21 12:40:00|4418.5|4417|4434.5|4433|4435.5|4435|4417|4415.5|35987
1658407500000|2022-07-21 12:45:00|4435|4433.5|4426.5|4425|4447|4445|4423|4421|40454
1658407800000|2022-07-21 12:50:00|4427|4425.5|4413.5|4412|4428.5|4427|4412|4410.5|16792
1658408100000|2022-07-21 12:55:00|4413|4411.5|4413.5|4412.5|4423.5|4422.5|4411|4409.5|13471
1658408400000|2022-07-21 13:00:00|4414|4412|4405|4403.5|4419|4417.5|4400.5|4399|14039
1658408700000|2022-07-21 13:05:00|4405.5|4404|4371.5|4370.5|4408|4406.5|4369|4367|43188
1658409000000|2022-07-21 13:10:00|4371|4370|4363|4362|4383|4381.5|4359|4357|35942
1658409300000|2022-07-21 13:15:00|4362.5|4361.5|4343.5|4341.5|4370.5|4369|4341.5|4341|41768
1658409600000|2022-07-21 13:20:00|4344|4342|4344|4342|4352.5|4351|4333.5|4332|51627
1658409900000|2022-07-21 13:25:00|4344.5|4341.5|4335|4333|4351|4348.5|4331.5|4330|111757
1658410200000|2022-07-21 13:30:00|4334.5|4333.5|4338|4336|4360|4358.5|4332|4330.5|52354
1658410500000|2022-07-21 13:35:00|4337.5|4335.5|4349|4347.5|4357.5|4355.5|4332.5|4330.5|18798
1658410800000|2022-07-21 13:40:00|4349.5|4347|4354.5|4353|4364.5|4363|4346|4344.5|13148
1658411100000|2022-07-21 13:45:00|4354|4352.5|4360|4358.5|4366.5|4365.5|4343|4342|41094
1658411400000|2022-07-21 13:50:00|4360.5|4359|4383.5|4382|4389|4387.5|4354.5|4353|16992
1658411700000|2022-07-21 13:55:00|4384|4382.5|4390.5|4388.5|4398|4396|4382.5|4381|18227
1658412000000|2022-07-21 14:00:00|4391|4389|4371|4369.5|4402.5|4401|4371|4369|28391
1658412300000|2022-07-21 14:05:00|4370.5|4369|4371.5|4370|4384.5|4383|4369|4368|16941
1658412600000|2022-07-21 14:10:00|4371|4370.5|4357.5|4356|4377|4375.5|4352|4350.5|22486
1658412900000|2022-07-21 14:15:00|4357|4356.5|4375.5|4374.5|4380.5|4379|4356.5|4355|13648
1658413200000|2022-07-21 14:20:00|4376|4375|4365.5|4364|4384|4382.5|4362|4360|15285
1658413500000|2022-07-21 14:25:00|4365|4364.5|4354|4353|4366.5|4366|4353|4351.5|34285
1658413800000|2022-07-21 14:30:00|4354.5|4353.5|4353.5|4352|4361.5|4360.5|4351|4350|9495
1658414100000|2022-07-21 14:35:00|4354|4352.5|4373|4372|4374.5|4373|4353.5|4352.5|13248
1658414400000|2022-07-21 14:40:00|4373.5|4372.5|4379|4377.5|4383|4382|4366.5|4365.5|11050
1658414700000|2022-07-21 14:45:00|4379.5|4378|4367.5|4366.5|4379.5|4379|4362.5|4361|9255
1658415000000|2022-07-21 14:50:00|4366.5|4366|4369|4368|4371|4369.5|4364.5|4363.5|12219
1658415300000|2022-07-21 14:55:00|4368.5|4367.5|4379|4378|4382|4381|4368|4367|14015
1658415600000|2022-07-21 15:00:00|4379.5|4377.5|4383|4382|4383|4382|4375.5|4374.5|17382
1658415900000|2022-07-21 15:05:00|4383.5|4381.5|4370|4369.5|4384|4383|4369.5|4368.5|17146
1658416200000|2022-07-21 15:10:00|4370.5|4370|4369|4368.5|4374.5|4373.5|4365|4364|18826
1658416500000|2022-07-21 15:15:00|4369.5|4369|4369|4368.5|4374|4373|4367.5|4366.5|16978
1658416800000|2022-07-21 15:20:00|4369.5|4369|4361.5|4361|4371|4370.5|4359.5|4358.5|26939
1658417100000|2022-07-21 15:25:00|4361|4360.5|4362|4361|4363.5|4362.5|4358.5|4357.5|19079
1658473200000|2022-07-22 07:00:00|4340|4339.5|4360.5|4357|4370|4362|4329|4325.5|86157
1658473500000|2022-07-22 07:05:00|4360|4356.5|4386.5|4383.5|4388.5|4385.5|4353.5|4350.5|8643
1658473800000|2022-07-22 07:10:00|4386|4383|4376.5|4374.5|4390.5|4387|4367|4365|13082
1658474100000|2022-07-22 07:15:00|4377.5|4374|4362|4359.5|4383|4380.5|4356.5|4354.5|45331
1658474400000|2022-07-22 07:20:00|4362.5|4360|4367|4365.5|4380.5|4378|4357.5|4355.5|48258
1658474700000|2022-07-22 07:25:00|4366.5|4366|4362|4360|4379.5|4377.5|4359|4357.5|16061
1658475000000|2022-07-22 07:30:00|4361.5|4359.5|4342.5|4340.5|4361.5|4359.5|4337.5|4335.5|72593
1658475300000|2022-07-22 07:35:00|4342|4340|4338|4336.5|4349|4347|4331.5|4329|43806
1658475600000|2022-07-22 07:40:00|4338.5|4336|4331|4329.5|4341|4339.5|4328|4326.5|22719
1658475900000|2022-07-22 07:45:00|4331.5|4330|4333.5|4332|4339|4337|4328.5|4327|10394
1658476200000|2022-07-22 07:50:00|4333|4331.5|4338.5|4337|4340|4339.5|4329|4328|17155
1658476500000|2022-07-22 07:55:00|4339|4337.5|4339|4338|4347.5|4346|4337|4335.5|32473
1658476800000|2022-07-22 08:00:00|4339.5|4338.5|4325|4323.5|4345.5|4344|4322.5|4320.5|13736
1658477100000|2022-07-22 08:05:00|4324.5|4323|4321|4319.5|4328.5|4327|4317|4315|16386
1658477400000|2022-07-22 08:10:00|4321.5|4319|4344|4342|4345.5|4343.5|4320.5|4319|10162
1658477700000|2022-07-22 08:15:00|4343.5|4341.5|4335.5|4334|4349|4347|4335|4333.5|7751
1658478000000|2022-07-22 08:20:00|4335|4333.5|4332|4330.5|4337.5|4336.5|4326.5|4325.5|23488
1658478300000|2022-07-22 08:25:00|4331.5|4330|4337|4336|4338|4336.5|4329|4327.5|6431
1658478600000|2022-07-22 08:30:00|4336.5|4335.5|4338.5|4337|4347|4346|4332|4330.5|18542
1658478900000|2022-07-22 08:35:00|4339|4337.5|4349.5|4348|4350.5|4349.5|4337.5|4335.5|12650
1658479200000|2022-07-22 08:40:00|4350|4347.5|4353|4351.5|4360.5|4359.5|4349|4347.5|27161
1658479500000|2022-07-22 08:45:00|4352.5|4351|4344|4342.5|4354|4353.5|4339|4338|19087
1658479800000|2022-07-22 08:50:00|4343.5|4342|4353.5|4352.5|4354|4352.5|4343|4341.5|24076
1658480100000|2022-07-22 08:55:00|4354|4352|4353.5|4352|4356.5|4355|4351|4349.5|8895
1658480400000|2022-07-22 09:00:00|4354|4352.5|4349|4348|4359.5|4358|4346|4344.5|10439
1658480700000|2022-07-22 09:05:00|4349.5|4348.5|4352.5|4351|4362.5|4361|4349.5|4348.5|27240
1658481000000|2022-07-22 09:10:00|4353|4351.5|4362.5|4361|4370.5|4369|4353|4351.5|15767
1658481300000|2022-07-22 09:15:00|4362|4360.5|4377|4375.5|4380|4379.5|4362|4360.5|20453
1658481600000|2022-07-22 09:20:00|4377.5|4376|4376|4374.5|4379.5|4378|4369.5|4368.5|11239
1658481900000|2022-07-22 09:25:00|4375.5|4374|4359.5|4358|4375.5|4374|4359|4357.5|10953
1658482200000|2022-07-22 09:30:00|4360|4358.5|4346|4344.5|4364|4362.5|4346|4344.5|16682
1658482500000|2022-07-22 09:35:00|4346.5|4345|4338.5|4337|4349.5|4348.5|4336.5|4335|15696
1658482800000|2022-07-22 09:40:00|4339|4337.5|4341.5|4340|4345.5|4344|4338|4336.5|8523
1658483100000|2022-07-22 09:45:00|4341|4339.5|4348.5|4348|4348.5|4348|4339|4337.5|7231
1658483400000|2022-07-22 09:50:00|4348|4347.5|4344.5|4344|4355|4354.5|4339.5|4338.5|58916
1658483700000|2022-07-22 09:55:00|4344|4343.5|4339.5|4338.5|4344.5|4343.5|4337.5|4336.5|61939
1658484000000|2022-07-22 10:00:00|4340|4339|4356|4354.5|4357.5|4356|4337|4336|10016
1658484300000|2022-07-22 10:05:00|4356.5|4355|4348|4347|4357.5|4356|4345|4343|4667
1658484600000|2022-07-22 10:10:00|4348.5|4347.5|4344|4342.5|4350|4348.5|4342.5|4341|4446
1658484900000|2022-07-22 10:15:00|4344.5|4343|4338|4337|4344.5|4343.5|4335.5|4334.5|7713
1658485200000|2022-07-22 10:20:00|4338.5|4336.5|4333.5|4332.5|4340|4338.5|4329.5|4328.5|9267
1658485500000|2022-07-22 10:25:00|4333|4332|4330.5|4329|4333.5|4332|4327.5|4326|12068
1658485800000|2022-07-22 10:30:00|4330|4328.5|4333|4332|4335|4333.5|4327.5|4326|10634
1658486100000|2022-07-22 10:35:00|4333.5|4332.5|4336.5|4335.5|4338|4336.5|4330.5|4330|9500
1658486400000|2022-07-22 10:40:00|4337|4336|4340|4338.5|4342.5|4341.5|4336.5|4335|6939
1658486700000|2022-07-22 10:45:00|4339.5|4338|4335.5|4334|4340|4339.5|4333|4331.5|3042
1658487000000|2022-07-22 10:50:00|4335|4334.5|4333|4332|4339.5|4338.5|4332|4331|3840
1658487300000|2022-07-22 10:55:00|4333.5|4332.5|4333|4332|4335.5|4334.5|4329.5|4329|5097
1658487600000|2022-07-22 11:00:00|4333.5|4332.5|4327|4325.5|4333.5|4332.5|4322|4320|79872
1658487900000|2022-07-22 11:05:00|4326.5|4325|4323.5|4322|4329|4327.5|4320.5|4320|8784
1658488200000|2022-07-22 11:10:00|4323|4322.5|4326|4324.5|4327|4326|4322|4320.5|3868
1658488500000|2022-07-22 11:15:00|4326.5|4325|4327|4326|4327.5|4326.5|4320.5|4320|2424
1658488800000|2022-07-22 11:20:00|4326.5|4325.5|4328.5|4327|4330.5|4329|4325|4323.5|9892
1658489100000|2022-07-22 11:25:00|4328|4326.5|4323|4322|4329.5|4328.5|4322.5|4321|8343
1658489400000|2022-07-22 11:30:00|4323.5|4322.5|4324|4322.5|4329|4327.5|4321|4320|4288
1658489700000|2022-07-22 11:35:00|4323.5|4323|4325.5|4324|4326|4325|4317.5|4316|7140
1658490000000|2022-07-22 11:40:00|4325|4324.5|4329|4327.5|4334.5|4333|4323.5|4322.5|5655
1658490300000|2022-07-22 11:45:00|4329.5|4328|4333.5|4332|4336.5|4335|4326.5|4325.5|8352
1658490600000|2022-07-22 11:50:00|4333|4331.5|4341|4339.5|4342.5|4341|4332|4331|8659
1658490900000|2022-07-22 11:55:00|4340.5|4340|4339.5|4338.5|4345|4344|4337|4336|10733
1658491200000|2022-07-22 12:00:00|4339|4338|4340.5|4339|4342|4340.5|4335.5|4334.5|9429
1658491500000|2022-07-22 12:05:00|4340|4338.5|4340|4338.5|4341.5|4340|4335.5|4334|7361
1658491800000|2022-07-22 12:10:00|4339.5|4338|4351|4350|4351.5|4350.5|4339.5|4338|8747
1658492100000|2022-07-22 12:15:00|4351.5|4349.5|4358.5|4357|4359.5|4357.5|4348.5|4347|9946
1658492400000|2022-07-22 12:20:00|4359|4357.5|4354.5|4353|4360.5|4358.5|4348.5|4347.5|9699
1658492700000|2022-07-22 12:25:00|4354|4352.5|4349.5|4348|4355.5|4354|4348|4347|7594
1658493000000|2022-07-22 12:30:00|4349|4347.5|4350.5|4349|4353.5|4352|4347.5|4346|5130
1658493300000|2022-07-22 12:35:00|4350|4348.5|4344|4342.5|4350.5|4349.5|4343.5|4342|4639
1658493600000|2022-07-22 12:40:00|4343.5|4342|4346|4344.5|4346.5|4345.5|4340.5|4339.5|4943
1658493900000|2022-07-22 12:45:00|4345.5|4345|4343.5|4342|4347.5|4346|4342.5|4341.5|4137
1658494200000|2022-07-22 12:50:00|4343|4341.5|4343.5|4342|4348|4346.5|4340|4339|4056
1658494500000|2022-07-22 12:55:00|4344|4342.5|4344|4343|4348.5|4347|4341.5|4340|3987
1658494800000|2022-07-22 13:00:00|4344.5|4342.5|4351|4350|4352.5|4351.5|4343.5|4342|6650
1658495100000|2022-07-22 13:05:00|4350.5|4349.5|4352|4351|4355.5|4355|4350|4349|14926
1658495400000|2022-07-22 13:10:00|4351.5|4350.5|4352|4351|4353.5|4352.5|4350.5|4349.5|2824
1658495700000|2022-07-22 13:15:00|4352.5|4351.5|4355|4353.5|4357|4356|4351|4349.5|3068
1658496000000|2022-07-22 13:20:00|4354.5|4353|4364.5|4363|4365|4364|4353.5|4352.5|3336
1658496300000|2022-07-22 13:25:00|4364|4363.5|4362|4360.5|4367|4366|4362|4360.5|3881
1658496600000|2022-07-22 13:30:00|4361.5|4361|4349.5|4348|4367|4366.5|4349|4347.5|20934
1658496900000|2022-07-22 13:35:00|4349|4347.5|4362|4360.5|4366|4364.5|4347|4345.5|6745
1658497200000|2022-07-22 13:40:00|4362.5|4361|4360.5|4359.5|4365|4364|4354.5|4353|3766
1658497500000|2022-07-22 13:45:00|4360|4359|4337.5|4336|4362.5|4361.5|4334|4333|16490
1658497800000|2022-07-22 13:50:00|4337|4335.5|4326|4324|4347.5|4346.5|4320|4318.5|16731
1658498100000|2022-07-22 13:55:00|4325.5|4323.5|4310|4308.5|4326.5|4324.5|4309|4307.5|33605
1658498400000|2022-07-22 14:00:00|4310.5|4309|4311.5|4309.5|4315|4314|4303|4302|39091
1658498700000|2022-07-22 14:05:00|4312|4310|4304|4302.5|4312|4310.5|4285.5|4285|47494
1658499000000|2022-07-22 14:10:00|4303.5|4303|4310.5|4309|4318|4316.5|4301.5|4300|13677
1658499300000|2022-07-22 14:15:00|4310|4308.5|4305.5|4304.5|4319.5|4318|4304|4302.5|78981
1658499600000|2022-07-22 14:20:00|4305|4305|4301|4299.5|4308|4306.5|4299.5|4298.5|30236
1658499900000|2022-07-22 14:25:00|4300.5|4300|4299.5|4298.5|4304.5|4303|4291|4290|17047
1658500200000|2022-07-22 14:30:00|4299|4298|4299.5|4298.5|4304|4302.5|4296.5|4295|34902
1658500500000|2022-07-22 14:35:00|4300|4299|4294.5|4294|4303|4302|4294|4292.5|24953
1658500800000|2022-07-22 14:40:00|4294|4293.5|4299|4297.5|4304.5|4303.5|4292.5|4291.5|21245
1658501100000|2022-07-22 14:45:00|4298.5|4297|4300|4299|4302.5|4301.5|4296.5|4295.5|11573
1658501400000|2022-07-22 14:50:00|4299.5|4298.5|4308|4307|4310|4309|4297.5|4297|17226
1658501700000|2022-07-22 14:55:00|4308.5|4307.5|4317|4316|4320|4319.5|4308|4306.5|16135
1658502000000|2022-07-22 15:00:00|4316.5|4315.5|4306|4305|4318.5|4317.5|4304|4302.5|14693
1658502300000|2022-07-22 15:05:00|4305.5|4304.5|4311.5|4310.5|4311.5|4311|4302.5|4301.5|10027
1658502600000|2022-07-22 15:10:00|4311|4310|4318.5|4317.5|4320|4319|4309|4308.5|37319
1658502900000|2022-07-22 15:15:00|4318|4317|4316|4315|4319.5|4319|4311.5|4311|13952
1658503200000|2022-07-22 15:20:00|4315.5|4315.5|4304.5|4303.5|4316|4315.5|4303|4302.5|30824
1658503500000|2022-07-22 15:25:00|4305|4304|4312|4311|4312|4311|4300.5|4300|26781
1658732400000|2022-07-25 07:00:00|4303|4300|4301.5|4300|4316|4313|4287.5|4285|53653
1658732700000|2022-07-25 07:05:00|4301|4299|4288.5|4286|4302.5|4300|4287|4285|14320
1658733000000|2022-07-25 07:10:00|4288|4285.5|4292|4290.5|4297|4295|4279.5|4278|27679
1658733300000|2022-07-25 07:15:00|4291.5|4289.5|4281.5|4279.5|4298|4296|4277|4275|12562
1658733600000|2022-07-25 07:20:00|4281|4279|4265|4263.5|4283|4281.5|4256|4254|31951
1658733900000|2022-07-25 07:25:00|4265.5|4263|4260.5|4258.5|4270|4268.5|4252|4250.5|21960
1658734200000|2022-07-25 07:30:00|4261|4259|4269.5|4268.5|4272.5|4270.5|4249|4247|33267
1658734500000|2022-07-25 07:35:00|4270|4269|4280.5|4279|4281|4279.5|4266.5|4265.5|29517
1658734800000|2022-07-25 07:40:00|4280|4278.5|4273.5|4272|4282|4280.5|4264|4262.5|19490
1658735100000|2022-07-25 07:45:00|4273|4271.5|4277.5|4276.5|4281.5|4280|4270.5|4269|8493
1658735400000|2022-07-25 07:50:00|4277|4277|4277|4275.5|4280.5|4279.5|4267|4265.5|11422
1658735700000|2022-07-25 07:55:00|4277.5|4276|4277|4276|4287|4285.5|4273.5|4272|16699
1658736000000|2022-07-25 08:00:00|4276.5|4275.5|4273.5|4272|4278|4276.5|4269.5|4268|10336
1658736300000|2022-07-25 08:05:00|4273|4271.5|4296|4294.5|4297|4295.5|4271.5|4270|12461
1658736600000|2022-07-25 08:10:00|4296.5|4295|4287|4286|4297.5|4296|4285|4283.5|17356
1658736900000|2022-07-25 08:15:00|4287.5|4286.5|4297|4295.5|4300|4298|4287.5|4286|11182
1658737200000|2022-07-25 08:20:00|4296.5|4296|4305|4303.5|4307.5|4306|4294|4293|9592
1658737500000|2022-07-25 08:25:00|4304.5|4303|4301.5|4300.5|4307.5|4306.5|4299|4297.5|9400
1658737800000|2022-07-25 08:30:00|4302|4301|4301.5|4300|4306|4304.5|4299|4297.5|7489
1658738100000|2022-07-25 08:35:00|4301|4299.5|4315.5|4314.5|4318.5|4317|4299.5|4298|19764
1658738400000|2022-07-25 08:40:00|4315|4315|4310|4309|4318|4317|4309.5|4308.5|13522
1658738700000|2022-07-25 08:45:00|4309.5|4308.5|4312|4311.5|4317|4315.5|4307.5|4306.5|7939
1658739000000|2022-07-25 08:50:00|4312.5|4312|4301.5|4300.5|4312.5|4312|4301.5|4300.5|8649
1658739300000|2022-07-25 08:55:00|4302|4301|4306.5|4305.5|4308.5|4307|4301.5|4300.5|6941
1658739600000|2022-07-25 09:00:00|4307|4306|4309|4307.5|4309|4308|4302.5|4301.5|6968
1658739900000|2022-07-25 09:05:00|4308.5|4307|4333.5|4332|4349.5|4348|4308|4307|103469
1658740200000|2022-07-25 09:10:00|4334|4332.5|4335|4333.5|4336.5|4335|4324.5|4323|32835
1658740500000|2022-07-25 09:15:00|4335.5|4334|4331|4329.5|4336.5|4335.5|4323|4321.5|22782
1658740800000|2022-07-25 09:20:00|4330.5|4329|4350|4349|4350|4349.5|4329|4328.5|21102
1658741100000|2022-07-25 09:25:00|4349.5|4349.5|4350|4348.5|4356.5|4354.5|4347.5|4346.5|25959
1658741400000|2022-07-25 09:30:00|4349.5|4349.5|4350|4348.5|4359|4357.5|4348.5|4347.5|45063
1658741700000|2022-07-25 09:35:00|4349.5|4349|4356.5|4355.5|4358|4356.5|4348.5|4347.5|15945
1658742000000|2022-07-25 09:40:00|4356|4355|4353|4352|4358|4356.5|4348.5|4347.5|12103
1658742300000|2022-07-25 09:45:00|4353.5|4352.5|4353.5|4352|4355|4353.5|4348.5|4347|19526
1658742600000|2022-07-25 09:50:00|4353|4351.5|4358|4357.5|4362|4361|4351.5|4350.5|13812
1658742900000|2022-07-25 09:55:00|4358.5|4358|4359|4358|4361.5|4360|4356|4355|14203
1658743200000|2022-07-25 10:00:00|4358.5|4358.5|4361.5|4360.5|4363.5|4363|4357|4356.5|10331
1658743500000|2022-07-25 10:05:00|4362|4361|4361.5|4360.5|4364.5|4363.5|4359.5|4358.5|8525
1658743800000|2022-07-25 10:10:00|4361|4360|4370|4369|4370|4369.5|4361|4360|5704
1658744100000|2022-07-25 10:15:00|4369.5|4369.5|4372|4371|4378.5|4377.5|4367|4366.5|22889
1658744400000|2022-07-25 10:20:00|4372.5|4371.5|4369.5|4368.5|4375|4374.5|4365|4364|5679
1658744700000|2022-07-25 10:25:00|4370|4368|4366.5|4366|4371|4370.5|4364.5|4364|5919
1658745000000|2022-07-25 10:30:00|4366|4365.5|4365|4364|4367|4366|4363|4362|6575
1658745300000|2022-07-25 10:35:00|4364.5|4364.5|4366.5|4365|4367|4365.5|4363|4362.5|3528
1658745600000|2022-07-25 10:40:00|4366|4364.5|4364|4363|4367|4366|4359.5|4359|3404
1658745900000|2022-07-25 10:45:00|4364.5|4363.5|4366.5|4365.5|4369|4368|4364.5|4363|3454
1658746200000|2022-07-25 10:50:00|4367|4366|4370.5|4370|4374.5|4373|4366.5|4365.5|5839
1658746500000|2022-07-25 10:55:00|4371|4369.5|4374.5|4373.5|4375|4374.5|4370|4369|2831
1658746800000|2022-07-25 11:00:00|4375|4373|4369.5|4368.5|4375|4373|4369|4368.5|12552
1658747100000|2022-07-25 11:05:00|4370|4369|4370.5|4369|4372.5|4371.5|4368|4367|4897
1658747400000|2022-07-25 11:10:00|4370|4368.5|4372.5|4371|4373|4372|4365|4364|3503
1658747700000|2022-07-25 11:15:00|4372|4370.5|4374|4373.5|4376.5|4376|4368|4367.5|10278
1658748000000|2022-07-25 11:20:00|4373.5|4373|4376|4375|4381|4380.5|4372.5|4372|17350
1658748300000|2022-07-25 11:25:00|4376.5|4375.5|4378|4377|4380|4379.5|4375.5|4375|5543
1658748600000|2022-07-25 11:30:00|4378.5|4377.5|4386.5|4385.5|4390|4389.5|4378.5|4377|8469
1658748900000|2022-07-25 11:35:00|4387|4386|4382|4381|4387.5|4386|4380.5|4379.5|3848
1658749200000|2022-07-25 11:40:00|4381.5|4380.5|4379.5|4378.5|4384.5|4384|4373.5|4372|17638
1658749500000|2022-07-25 11:45:00|4380|4379|4353.5|4351.5|4382.5|4381.5|4347.5|4345.5|93602
1658749800000|2022-07-25 11:50:00|4353|4351|4368|4366.5|4369.5|4367.5|4351.5|4349|10509
1658750100000|2022-07-25 11:55:00|4367.5|4366|4382|4380.5|4383|4382|4365|4363.5|9862
1658750400000|2022-07-25 12:00:00|4381.5|4381|4384.5|4383.5|4388|4387|4378|4376.5|17826
1658750700000|2022-07-25 12:05:00|4384|4383|4389.5|4388.5|4390|4389|4382|4381|12432
1658751000000|2022-07-25 12:10:00|4390|4388|4389|4388|4393|4392.5|4387.5|4386|10119
1658751300000|2022-07-25 12:15:00|4389.5|4387.5|4388.5|4388|4390.5|4389|4382|4380.5|9048
1658751600000|2022-07-25 12:20:00|4389|4387.5|4392|4391|4394|4393|4389|4387.5|8441
1658751900000|2022-07-25 12:25:00|4391.5|4391.5|4394.5|4393|4396|4395|4389|4388.5|8118
1658752200000|2022-07-25 12:30:00|4395|4393.5|4393|4392|4396|4395|4389.5|4388|4615
1658752500000|2022-07-25 12:35:00|4392.5|4391.5|4384.5|4383.5|4392.5|4391.5|4382|4381.5|3604
1658752800000|2022-07-25 12:40:00|4385|4384|4385|4384.5|4389|4388|4385|4383.5|3473
1658753100000|2022-07-25 12:45:00|4384.5|4384|4379|4378|4384.5|4384|4378.5|4377.5|3745
1658753400000|2022-07-25 12:50:00|4378.5|4378.5|4382|4381|4382.5|4381.5|4378.5|4377.5|14903
1658753700000|2022-07-25 12:55:00|4382.5|4381.5|4382|4380.5|4386|4385|4381|4380|11313
1658754000000|2022-07-25 13:00:00|4381.5|4381|4382.5|4381.5|4384.5|4384|4380.5|4379.5|8606
1658754300000|2022-07-25 13:05:00|4382|4381|4379|4377.5|4383|4382|4377.5|4377|6997
1658754600000|2022-07-25 13:10:00|4378.5|4378|4380|4379|4381|4380|4378|4377|14904
1658754900000|2022-07-25 13:15:00|4380.5|4379.5|4381.5|4380.5|4383.5|4382.5|4377|4376|29424
1658755200000|2022-07-25 13:20:00|4381|4381|4381|4380|4383.5|4382.5|4376.5|4376|36616
1658755500000|2022-07-25 13:25:00|4380.5|4380.5|4376.5|4375.5|4381|4380.5|4375|4374|15897
1658755800000|2022-07-25 13:30:00|4377|4376|4363.5|4362.5|4381.5|4380|4361.5|4360|30004
1658756100000|2022-07-25 13:35:00|4363|4362|4372|4370.5|4372|4371|4361.5|4360.5|14057
1658756400000|2022-07-25 13:40:00|4372.5|4371|4382.5|4381.5|4385.5|4384.5|4372.5|4371|17894
1658756700000|2022-07-25 13:45:00|4382|4381|4379.5|4378.5|4383|4381.5|4373|4372|24891
1658757000000|2022-07-25 13:50:00|4379|4378|4386|4384.5|4387.5|4386.5|4378|4377|38434
1658757300000|2022-07-25 13:55:00|4385.5|4384|4382.5|4381.5|4389|4388|4382|4381.5|10205
1658757600000|2022-07-25 14:00:00|4382|4381|4383|4382|4388|4387|4380.5|4379.5|5314
1658757900000|2022-07-25 14:05:00|4382.5|4381.5|4384.5|4383.5|4385.5|4384.5|4377|4375.5|9768
1658758200000|2022-07-25 14:10:00|4385|4384|4390|4389|4392|4391.5|4383.5|4382.5|20907
1658758500000|2022-07-25 14:15:00|4389.5|4389.5|4387|4386|4392|4391|4383.5|4382.5|23642
1658758800000|2022-07-25 14:20:00|4387.5|4386.5|4397|4396|4398|4396.5|4387|4386|15134
1658759100000|2022-07-25 14:25:00|4397.5|4396.5|4343|4341.5|4399|4398.5|4334|4330.5|293717
1658759400000|2022-07-25 14:30:00|4342.5|4341|4311.5|4310.5|4344|4342|4311.5|4309.5|115834
1658759700000|2022-07-25 14:35:00|4312|4311|4307.5|4306.5|4322|4320|4293|4291.5|112559
1658760000000|2022-07-25 14:40:00|4307|4306|4304|4302.5|4309.5|4308|4293.5|4292|86330
1658760300000|2022-07-25 14:45:00|4303.5|4303|4300.5|4299|4315.5|4314|4300|4298.5|37034
1658760600000|2022-07-25 14:50:00|4300|4299.5|4298|4296.5|4302|4301|4291|4290.5|49280
1658760900000|2022-07-25 14:55:00|4298.5|4297|4304|4302.5|4309|4307.5|4292.5|4291|56589
1658761200000|2022-07-25 15:00:00|4304.5|4303|4301|4300|4306.5|4305|4296|4293|41924
1658761500000|2022-07-25 15:05:00|4300.5|4300.5|4306.5|4305.5|4310.5|4309.5|4300|4299|18877
1658761800000|2022-07-25 15:10:00|4307|4305|4298|4296.5|4312.5|4311.5|4296|4295.5|16103
1658762100000|2022-07-25 15:15:00|4297.5|4296|4299.5|4299|4300.5|4299.5|4294|4293|37635
1658762400000|2022-07-25 15:20:00|4300|4299.5|4297.5|4297|4301.5|4301|4295.5|4295|42658
1658762700000|2022-07-25 15:25:00|4298|4297.5|4311.5|4310|4312|4311.5|4297.5|4297|37023
1658818800000|2022-07-26 07:00:00|4310.5|4310|4296.5|4293.5|4318.5|4315.5|4293.5|4290.5|107715
1658819100000|2022-07-26 07:05:00|4297|4294|4293|4291|4304.5|4302|4287|4284.5|27926
1658819400000|2022-07-26 07:10:00|4292.5|4291.5|4289|4287.5|4297.5|4296|4282|4281|25576
1658819700000|2022-07-26 07:15:00|4288.5|4287|4297|4295.5|4300.5|4298|4288|4286.5|18336
1658820000000|2022-07-26 07:20:00|4297.5|4296|4297|4295.5|4301|4299.5|4288|4286.5|12929
1658820300000|2022-07-26 07:25:00|4297.5|4296|4306|4304|4309.5|4308|4296|4295|17650
1658820600000|2022-07-26 07:30:00|4306.5|4304.5|4298|4296.5|4309.5|4308|4298|4296.5|20004
1658820900000|2022-07-26 07:35:00|4297.5|4296|4296|4294.5|4299|4297.5|4291.5|4290|15918
1658821200000|2022-07-26 07:40:00|4295.5|4295|4291.5|4290|4298.5|4297|4288|4286.5|75600
1658821500000|2022-07-26 07:45:00|4291|4289.5|4288.5|4287|4292|4290.5|4279.5|4277.5|13578
1658821800000|2022-07-26 07:50:00|4289|4287.5|4288.5|4287|4296.5|4295|4285.5|4283.5|16558
1658822100000|2022-07-26 07:55:00|4289|4287.5|4285|4284|4292.5|4291|4282|4280.5|12959
1658822400000|2022-07-26 08:00:00|4285.5|4283|4281.5|4280.5|4286|4285.5|4280|4278.5|11073
1658822700000|2022-07-26 08:05:00|4281|4281|4268.5|4266.5|4281|4281|4266|4264.5|12241
1658823000000|2022-07-26 08:10:00|4268|4267|4276|4274.5|4276.5|4275|4265|4264|19877
1658823300000|2022-07-26 08:15:00|4276.5|4275|4283|4281.5|4284|4283|4273.5|4273|6156
1658823600000|2022-07-26 08:20:00|4282.5|4281|4277.5|4276|4286|4285|4276|4275|10209
1658823900000|2022-07-26 08:25:00|4277|4276.5|4281|4279.5|4282.5|4281.5|4276|4275|10689
1658824200000|2022-07-26 08:30:00|4280.5|4280|4291|4289.5|4292|4290.5|4279.5|4278|7336
1658824500000|2022-07-26 08:35:00|4290.5|4289|4286|4284.5|4291|4289.5|4280.5|4279.5|4116
1658824800000|2022-07-26 08:40:00|4286.5|4285|4292.5|4291.5|4295|4293|4283.5|4282|3864
1658825100000|2022-07-26 08:45:00|4292|4291|4295|4293.5|4298.5|4297|4292|4291|9253
1658825400000|2022-07-26 08:50:00|4295.5|4294|4297|4295.5|4298.5|4297|4292.5|4291|13473
1658825700000|2022-07-26 08:55:00|4296.5|4296|4290|4288|4302|4301|4289|4288|24608
1658826000000|2022-07-26 09:00:00|4290.5|4288.5|4303.5|4302|4304|4303|4290|4288.5|10224
1658826300000|2022-07-26 09:05:00|4303|4301.5|4301|4299.5|4311|4310|4300|4298.5|12867
1658826600000|2022-07-26 09:10:00|4300.5|4300|4299|4298|4303|4302|4294.5|4293|12628
1658826900000|2022-07-26 09:15:00|4299.5|4297.5|4299|4298|4302|4300.5|4296.5|4294.5|5349
1658827200000|2022-07-26 09:20:00|4298.5|4297.5|4304|4302.5|4305|4303.5|4297|4296|5717
1658827500000|2022-07-26 09:25:00|4303.5|4302|4294.5|4293|4306|4304.5|4294.5|4292.5|5865
1658827800000|2022-07-26 09:30:00|4295|4293.5|4292|4290.5|4297|4295.5|4291|4290|4851
1658828100000|2022-07-26 09:35:00|4291.5|4290|4293|4291.5|4295|4293.5|4286|4284.5|4003
1658828400000|2022-07-26 09:40:00|4292.5|4291|4291.5|4290|4294.5|4293|4288|4287|26232
1658828700000|2022-07-26 09:45:00|4291|4289.5|4286.5|4285|4293.5|4292|4285.5|4284.5|20215
1658829000000|2022-07-26 09:50:00|4286|4284|4284|4283|4291|4290|4282|4281|10074
1658829300000|2022-07-26 09:55:00|4283.5|4282.5|4281.5|4280|4285|4283.5|4280|4278.5|13348
1658829600000|2022-07-26 10:00:00|4281|4279.5|4285|4283.5|4287.5|4286|4278.5|4277|3076
1658829900000|2022-07-26 10:05:00|4285.5|4284|4284.5|4283|4296|4295|4276.5|4275|29167
1658830200000|2022-07-26 10:10:00|4284|4282.5|4275|4273.5|4287.5|4286|4274.5|4273|7423
1658830500000|2022-07-26 10:15:00|4275.5|4274|4267|4266|4276.5|4275.5|4266|4265|15448
1658830800000|2022-07-26 10:20:00|4266.5|4265.5|4256.5|4255|4267|4265.5|4253.5|4253|24669
1658831100000|2022-07-26 10:25:00|4256|4254.5|4248.5|4246.5|4260.5|4259|4244|4242.5|41708
1658831400000|2022-07-26 10:30:00|4248|4246|4223.5|4222|4252|4250.5|4222.5|4221|65995
1658831700000|2022-07-26 10:35:00|4223|4222.5|4229|4227|4232|4230|4218|4216.5|36453
1658832000000|2022-07-26 10:40:00|4228.5|4226.5|4228.5|4227.5|4229.5|4228|4222|4220.5|11243
1658832300000|2022-07-26 10:45:00|4229|4228|4220|4218.5|4229.5|4228|4218|4216|26913
1658832600000|2022-07-26 10:50:00|4219.5|4218|4218.5|4217.5|4226.5|4225|4214|4213.5|49969
1658832900000|2022-07-26 10:55:00|4218|4217|4223|4221.5|4230|4228.5|4218|4217|29516
1658833200000|2022-07-26 11:00:00|4222.5|4222|4223|4222|4227.5|4226|4219|4218|23165
1658833500000|2022-07-26 11:05:00|4222.5|4221.5|4219|4218|4225|4223.5|4217.5|4216.5|20542
1658833800000|2022-07-26 11:10:00|4219.5|4218.5|4216.5|4215|4220|4219.5|4212|4211.5|21586
1658834100000|2022-07-26 11:15:00|4216|4214.5|4213.5|4213|4222|4221|4212.5|4212|25815
1658834400000|2022-07-26 11:20:00|4214|4213.5|4212|4211|4221|4220|4211.5|4210.5|47469
1658834700000|2022-07-26 11:25:00|4212.5|4212|4214|4213.5|4219.5|4218.5|4211.5|4211|61290
1658835000000|2022-07-26 11:30:00|4214.5|4214|4214.5|4213.5|4221.5|4220|4213|4212.5|21021
1658835300000|2022-07-26 11:35:00|4215|4214|4215|4214.5|4218|4217|4210.5|4210|26064
1658835600000|2022-07-26 11:40:00|4215.5|4215|4201.5|4200.5|4215.5|4215|4201.5|4200|19220
1658835900000|2022-07-26 11:45:00|4202|4200|4205.5|4204|4208|4206.5|4201.5|4200|27218
1658836200000|2022-07-26 11:50:00|4205|4204.5|4204.5|4203.5|4211.5|4210.5|4204|4203|12023
1658836500000|2022-07-26 11:55:00|4205|4204|4208|4206.5|4208.5|4207|4203|4202.5|17469
1658836800000|2022-07-26 12:00:00|4207.5|4207|4214.5|4213.5|4215|4214|4206|4204.5|7319
1658837100000|2022-07-26 12:05:00|4214|4213|4214|4213|4218.5|4217|4212.5|4212|20545
1658837400000|2022-07-26 12:10:00|4213.5|4212.5|4213.5|4212.5|4214.5|4213.5|4210|4209.5|13746
1658837700000|2022-07-26 12:15:00|4213|4213|4203|4201.5|4215|4213.5|4201.5|4200.5|15142
1658838000000|2022-07-26 12:20:00|4202.5|4202|4207|4205.5|4207.5|4206|4202.5|4201.5|8831
1658838300000|2022-07-26 12:25:00|4206.5|4206|4212.5|4211.5|4215|4214|4206.5|4206|12923
1658838600000|2022-07-26 12:30:00|4213|4212|4217.5|4216.5|4217.5|4217|4212|4211.5|6656
1658838900000|2022-07-26 12:35:00|4218|4217|4222.5|4221.5|4230.5|4229.5|4217|4216.5|17708
1658839200000|2022-07-26 12:40:00|4223|4222|4217.5|4216.5|4223.5|4222|4216.5|4216|5244
1658839500000|2022-07-26 12:45:00|4218|4217|4218|4216.5|4219.5|4218|4215.5|4214.5|9386
1658839800000|2022-07-26 12:50:00|4217.5|4217|4217.5|4216|4218.5|4218|4215.5|4214.5|8345
1658840100000|2022-07-26 12:55:00|4218|4216.5|4216.5|4215.5|4218.5|4218|4215|4214.5|7942
1658840400000|2022-07-26 13:00:00|4217|4216|4211.5|4210.5|4218.5|4217.5|4186|4184|181766
1658840700000|2022-07-26 13:05:00|4212|4211|4196.5|4196|4214.5|4212.5|4196.5|4196|26111
1658841000000|2022-07-26 13:10:00|4196|4195.5|4201|4199.5|4202.5|4201|4195.5|4194.5|19009
1658841300000|2022-07-26 13:15:00|4200.5|4199|4198.5|4197|4202|4201.5|4197.5|4196.5|13604
1658841600000|2022-07-26 13:20:00|4198|4196.5|4201|4199.5|4205.5|4204.5|4196.5|4195.5|17909
1658841900000|2022-07-26 13:25:00|4201.5|4200|4195.5|4194|4201.5|4200.5|4189|4188.5|21266
1658842200000|2022-07-26 13:30:00|4194.5|4193.5|4188.5|4187|4203.5|4202|4185.5|4185|14394
1658842500000|2022-07-26 13:35:00|4188|4187.5|4206|4205|4206.5|4205.5|4187.5|4187|22409
1658842800000|2022-07-26 13:40:00|4206.5|4205.5|4193.5|4192.5|4208|4207.5|4193|4192.5|20707
1658843100000|2022-07-26 13:45:00|4193|4192|4189.5|4188.5|4198.5|4197|4188|4187|13426
1658843400000|2022-07-26 13:50:00|4190|4189|4203|4202|4209|4207|4188.5|4188|29194
1658843700000|2022-07-26 13:55:00|4203.5|4202.5|4201.5|4200.5|4204.5|4203|4197.5|4196.5|14876
1658844000000|2022-07-26 14:00:00|4201|4200|4211.5|4210|4214.5|4213|4192.5|4191.5|22024
1658844300000|2022-07-26 14:05:00|4211|4210.5|4209.5|4208.5|4215|4214|4205.5|4204.5|27508
1658844600000|2022-07-26 14:10:00|4209|4209|4211|4209.5|4217.5|4216|4209|4209|10073
1658844900000|2022-07-26 14:15:00|4210.5|4209|4210|4209|4215|4214|4206.5|4206|9336
1658845200000|2022-07-26 14:20:00|4210.5|4209.5|4203|4202|4211.5|4210.5|4202.5|4201.5|8910
1658845500000|2022-07-26 14:25:00|4203.5|4202.5|4218.5|4217.5|4218.5|4217.5|4203.5|4202.5|13049
1658845800000|2022-07-26 14:30:00|4218|4217|4217.5|4217|4220|4219.5|4213.5|4212|11335
1658846100000|2022-07-26 14:35:00|4218.5|4217.5|4223.5|4222.5|4224|4223.5|4214.5|4213|9853
1658846400000|2022-07-26 14:40:00|4223|4222|4224.5|4223.5|4227|4225.5|4219|4217.5|9950
1658846700000|2022-07-26 14:45:00|4225|4224|4232.5|4231|4234.5|4233.5|4225|4223.5|10032
1658847000000|2022-07-26 14:50:00|4233|4231.5|4227.5|4226.5|4236|4235|4227.5|4226|11687
1658847300000|2022-07-26 14:55:00|4227|4226|4233.5|4232.5|4235|4233.5|4225|4224|10345
1658847600000|2022-07-26 15:00:00|4234|4233|4224.5|4223|4235|4234|4224|4223|18140
1658847900000|2022-07-26 15:05:00|4224|4222.5|4225|4224.5|4226.5|4225.5|4220.5|4219|9932
1658848200000|2022-07-26 15:10:00|4224.5|4224|4222|4221.5|4226|4225|4221.5|4220|13299
1658848500000|2022-07-26 15:15:00|4222.5|4222|4220.5|4220|4223|4222|4218.5|4217.5|9503
1658848800000|2022-07-26 15:20:00|4220|4219.5|4218|4217|4221.5|4220.5|4215.5|4215|17792
1658849100000|2022-07-26 15:25:00|4217.5|4217.5|4211.5|4210|4219.5|4218.5|4208|4207.5|30617
1658905200000|2022-07-27 07:00:00|4245|4242|4223|4220|4248.5|4246|4211.5|4210|78639
1658905500000|2022-07-27 07:05:00|4224.5|4220.5|4213.5|4211|4249.5|4246|4207|4205|90642
1658905800000|2022-07-27 07:10:00|4213|4209.5|4212|4209.5|4224.5|4222|4203|4200.5|45135
1658906100000|2022-07-27 07:15:00|4211.5|4210|4212.5|4211.5|4216|4214|4203.5|4201|35984
1658906400000|2022-07-27 07:20:00|4212|4209.5|4220.5|4219|4226.5|4225|4207|4205|39003
1658906700000|2022-07-27 07:25:00|4221.5|4220.5|4232|4230|4237.5|4235|4216.5|4216|37077
1658907000000|2022-07-27 07:30:00|4231.5|4230.5|4227|4225|4233.5|4232|4222.5|4220.5|26548
1658907300000|2022-07-27 07:35:00|4227.5|4225.5|4222.5|4221.5|4230|4228|4213.5|4212|23803
1658907600000|2022-07-27 07:40:00|4223|4221|4218|4217|4228.5|4227|4216.5|4214.5|25667
1658907900000|2022-07-27 07:45:00|4218.5|4217.5|4214.5|4213.5|4223.5|4222|4209|4207|26209
1658908200000|2022-07-27 07:50:00|4214|4214|4203.5|4202|4217|4215.5|4202.5|4201|41867
1658908500000|2022-07-27 07:55:00|4204|4201.5|4210|4208.5|4212.5|4210.5|4202.5|4201|12055
1658908800000|2022-07-27 08:00:00|4210.5|4209|4208.5|4207.5|4213|4211|4205|4203|10800
1658909100000|2022-07-27 08:05:00|4209|4208.5|4210.5|4209|4216.5|4215.5|4207|4205.5|41784
1658909400000|2022-07-27 08:10:00|4211|4209.5|4215|4213.5|4223|4221|4209.5|4209|32422
1658909700000|2022-07-27 08:15:00|4215.5|4214|4189.5|4188|4216.5|4215.5|4188.5|4187|55840
1658910000000|2022-07-27 08:20:00|4189|4188.5|4178.5|4177|4196|4194|4174.5|4172.5|44909
1658910300000|2022-07-27 08:25:00|4178|4176.5|4175.5|4173.5|4184|4182|4171.5|4170|111315
1658910600000|2022-07-27 08:30:00|4176|4174|4188|4186|4195.5|4193|4172.5|4170.5|39751
1658910900000|2022-07-27 08:35:00|4187.5|4185.5|4175|4174|4192.5|4192|4171.5|4170|37749
1658911200000|2022-07-27 08:40:00|4176|4174.5|4160|4158.5|4176|4175.5|4155|4153.5|76139
1658911500000|2022-07-27 08:45:00|4159.5|4158|4158.5|4157|4161.5|4159.5|4145|4143|59935
1658911800000|2022-07-27 08:50:00|4159|4157.5|4177|4174.5|4190|4188|4158|4157|39727
1658912100000|2022-07-27 08:55:00|4176.5|4174|4169|4168|4178.5|4177|4166|4164|15958
1658912400000|2022-07-27 09:00:00|4169.5|4168.5|4180|4179|4180|4179|4167.5|4166.5|20953
1658912700000|2022-07-27 09:05:00|4179.5|4179.5|4176|4174.5|4185|4183|4175.5|4174|11450
1658913000000|2022-07-27 09:10:00|4175.5|4174|4174|4172.5|4178|4177|4162.5|4161|32688
1658913300000|2022-07-27 09:15:00|4173|4173|4177.5|4176|4179|4177.5|4164.5|4163|35635
1658913600000|2022-07-27 09:20:00|4178|4176.5|4192|4190.5|4194.5|4192.5|4176|4175.5|40857
1658913900000|2022-07-27 09:25:00|4192.5|4191|4193|4191|4198|4196|4185.5|4183.5|20192
1658914200000|2022-07-27 09:30:00|4193.5|4191.5|4196|4194.5|4200|4198.5|4185.5|4184|19416
1658914500000|2022-07-27 09:35:00|4196.5|4195|4193|4191.5|4206.5|4204.5|4188.5|4187|77281
1658914800000|2022-07-27 09:40:00|4192.5|4192|4190.5|4189.5|4200|4199|4185|4183.5|40998
1658915100000|2022-07-27 09:45:00|4190|4189|4188.5|4187|4192.5|4192|4182.5|4180.5|22263
1658915400000|2022-07-27 09:50:00|4189|4187.5|4185.5|4184|4190|4189|4183.5|4182|9063
1658915700000|2022-07-27 09:55:00|4186.5|4184.5|4179.5|4178.5|4188|4186.5|4172|4171|17959
1658916000000|2022-07-27 10:00:00|4179|4178|4171.5|4169.5|4180|4179|4168|4166.5|28337
1658916300000|2022-07-27 10:05:00|4171|4170|4181|4180|4183|4182|4167.5|4166|32966
1658916600000|2022-07-27 10:10:00|4180.5|4178|4181.5|4180|4183|4181.5|4175.5|4175|20876
1658916900000|2022-07-27 10:15:00|4182|4180.5|4188|4186.5|4189|4187|4176|4175|11738
1658917200000|2022-07-27 10:20:00|4188.5|4187|4183|4181.5|4189.5|4188|4181|4180|5675
1658917500000|2022-07-27 10:25:00|4182.5|4182|4186.5|4185|4191|4190|4182.5|4182|21023
1658917800000|2022-07-27 10:30:00|4187|4185.5|4184.5|4183|4193|4191.5|4184|4182.5|15027
1658918100000|2022-07-27 10:35:00|4184|4182.5|4184.5|4183.5|4190|4188.5|4179|4178|54525
1658918400000|2022-07-27 10:40:00|4185|4184|4191|4189.5|4192.5|4191|4185|4184|24171
1658918700000|2022-07-27 10:45:00|4190.5|4190|4188.5|4187.5|4191|4190.5|4184.5|4183|5842
1658919000000|2022-07-27 10:50:00|4188|4187|4189|4188|4194.5|4192.5|4187|4186|11811
1658919300000|2022-07-27 10:55:00|4189.5|4188.5|4190.5|4189.5|4191.5|4190.5|4186.5|4185|12394
1658919600000|2022-07-27 11:00:00|4191|4190|4185.5|4184.5|4191.5|4190|4185|4184|6458
1658919900000|2022-07-27 11:05:00|4186|4185|4189|4187.5|4192.5|4191|4185.5|4184|15550
1658920200000|2022-07-27 11:10:00|4189.5|4188|4188|4187|4192.5|4191|4183.5|4182.5|14293
1658920500000|2022-07-27 11:15:00|4187.5|4186.5|4190|4189.5|4195.5|4194.5|4186.5|4184.5|34051
1658920800000|2022-07-27 11:20:00|4190.5|4190|4185|4183.5|4194.5|4193.5|4183|4181.5|21813
1658921100000|2022-07-27 11:25:00|4184.5|4184|4184.5|4183.5|4188|4187|4181.5|4180|8384
1658921400000|2022-07-27 11:30:00|4185|4184|4185.5|4184|4191.5|4190.5|4182|4181.5|13368
1658921700000|2022-07-27 11:35:00|4186|4184.5|4190|4189|4190.5|4189.5|4184|4183|9590
1658922000000|2022-07-27 11:40:00|4189.5|4188.5|4190|4189|4194|4192.5|4187.5|4186.5|45453
1658922300000|2022-07-27 11:45:00|4189.5|4188.5|4189|4188|4193.5|4192.5|4186.5|4186|21249
1658922600000|2022-07-27 11:50:00|4189.5|4188.5|4189|4187.5|4191.5|4190.5|4187.5|4186.5|11120
1658922900000|2022-07-27 11:55:00|4188.5|4187|4189|4187.5|4192.5|4191.5|4188|4187|8324
1658923200000|2022-07-27 12:00:00|4188.5|4187|4190.5|4189|4192|4191|4186.5|4186|39230
1658923500000|2022-07-27 12:05:00|4191|4189.5|4197.5|4196|4202|4201|4187.5|4186|28836
1658923800000|2022-07-27 12:10:00|4198|4196.5|4201|4200|4206.5|4205|4192.5|4191|65826
1658924100000|2022-07-27 12:15:00|4200.5|4199.5|4202.5|4201|4203.5|4203|4197.5|4196|35803
1658924400000|2022-07-27 12:20:00|4202|4200.5|4199|4198.5|4204.5|4203|4198.5|4197|11759
1658924700000|2022-07-27 12:25:00|4199.5|4199|4197.5|4196.5|4202|4201|4194.5|4193.5|32468
1658925000000|2022-07-27 12:30:00|4197|4196|4199.5|4198.5|4200|4199.5|4190.5|4190|20516
1658925300000|2022-07-27 12:35:00|4199|4198|4200|4199|4200|4199.5|4191|4190|37518
1658925600000|2022-07-27 12:40:00|4199.5|4198.5|4202.5|4201|4209|4208|4199|4198|41292
1658925900000|2022-07-27 12:45:00|4202|4200.5|4197.5|4196.5|4202.5|4200.5|4197|4195.5|5900
1658926200000|2022-07-27 12:50:00|4198|4197|4199|4198|4201|4200|4198|4197|10144
1658926500000|2022-07-27 12:55:00|4198.5|4198.5|4197|4196|4200.5|4199.5|4196|4195.5|10707
1658926800000|2022-07-27 13:00:00|4196.5|4196.5|4200|4199|4200.5|4199.5|4196.5|4195.5|9026
1658927100000|2022-07-27 13:05:00|4199.5|4198.5|4192|4191|4200|4199.5|4190|4189|25315
1658927400000|2022-07-27 13:10:00|4192.5|4191.5|4197|4196|4201.5|4200|4191|4190|14520
1658927700000|2022-07-27 13:15:00|4197.5|4196.5|4199|4198|4200|4199.5|4196.5|4196|14498
1658928000000|2022-07-27 13:20:00|4198.5|4197.5|4175|4173|4199|4197.5|4165|4162.5|109729
1658928300000|2022-07-27 13:25:00|4175.5|4172.5|4178|4176|4179.5|4177|4168.5|4164.5|11317
1658928600000|2022-07-27 13:30:00|4178.5|4176.5|4164.5|4162.5|4181.5|4179|4160|4159|31264
1658928900000|2022-07-27 13:35:00|4164|4162|4156|4154.5|4170.5|4168.5|4148.5|4146|35271
1658929200000|2022-07-27 13:40:00|4156.5|4155|4156|4154.5|4165|4163|4148|4146.5|24855
1658929500000|2022-07-27 13:45:00|4156.5|4155|4152|4150.5|4158.5|4157|4147.5|4146.5|40105
1658929800000|2022-07-27 13:50:00|4152.5|4151|4155.5|4154|4156|4154.5|4148|4146|26222
1658930100000|2022-07-27 13:55:00|4156|4154.5|4156.5|4155.5|4161|4159|4152|4150.5|43990
1658930400000|2022-07-27 14:00:00|4157.5|4156|4152.5|4151.5|4158|4157|4147.5|4145.5|28502
1658930700000|2022-07-27 14:05:00|4152|4152|4147.5|4146.5|4155|4154|4142.5|4142|24604
1658931000000|2022-07-27 14:10:00|4148|4147|4154.5|4153|4157|4155.5|4147|4145.5|24835
1658931300000|2022-07-27 14:15:00|4154|4153.5|4153.5|4152|4159|4157.5|4146.5|4145|30306
1658931600000|2022-07-27 14:20:00|4153|4151.5|4149|4148|4167|4165.5|4149|4148|40674
1658931900000|2022-07-27 14:25:00|4149.5|4147.5|4153.5|4152|4154.5|4153.5|4148|4146.5|10867
1658932200000|2022-07-27 14:30:00|4153|4152.5|4146|4145|4153.5|4153|4145|4143.5|23796
1658932500000|2022-07-27 14:35:00|4146.5|4145.5|4147.5|4146|4151.5|4150.5|4145.5|4144.5|16795
1658932800000|2022-07-27 14:40:00|4147|4145.5|4148|4146.5|4163.5|4155|4146.5|4145|47055
1658933100000|2022-07-27 14:45:00|4148.5|4146|4149.5|4148|4150.5|4149.5|4144|4142.5|12786
1658933400000|2022-07-27 14:50:00|4149|4148.5|4146|4145|4149|4148.5|4143.5|4142|22483
1658933700000|2022-07-27 14:55:00|4146.5|4145.5|4148.5|4147.5|4150|4148.5|4144|4143.5|8943
1658934000000|2022-07-27 15:00:00|4148|4148|4158|4157|4163|4162|4148|4148|32058
1658934300000|2022-07-27 15:05:00|4158.5|4157.5|4157.5|4156.5|4164.5|4163|4155.5|4154.5|16595
1658934600000|2022-07-27 15:10:00|4157|4157|4151|4150|4157.5|4157|4150.5|4150|14263
1658934900000|2022-07-27 15:15:00|4150.5|4150.5|4155|4153.5|4158|4156.5|4148.5|4148|28972
1658935200000|2022-07-27 15:20:00|4155.5|4154|4160|4159|4165.5|4163.5|4152|4151|30175
1658935500000|2022-07-27 15:25:00|4159|4159.5|4169|4168|4170|4169|4159|4157.5|31293
1658991600000|2022-07-28 07:00:00|4212|4204.5|4201.5|4198.5|4217|4212.5|4191.5|4190|97544
1658991900000|2022-07-28 07:05:00|4201|4198|4205.5|4203.5|4215|4212.5|4199|4197|34223
1658992200000|2022-07-28 07:10:00|4206|4204|4226|4224|4239.5|4237|4203.5|4201|106600
1658992500000|2022-07-28 07:15:00|4226.5|4223|4230.5|4228.5|4236|4233.5|4215.5|4213|49106
1658992800000|2022-07-28 07:20:00|4231|4229|4229.5|4228|4246|4244|4221.5|4220.5|58159
1658993100000|2022-07-28 07:25:00|4230|4228.5|4252|4250|4262|4260|4229.5|4228|26328
1658993400000|2022-07-28 07:30:00|4252.5|4250.5|4258.5|4256.5|4260|4259|4231|4229.5|30011
1658993700000|2022-07-28 07:35:00|4258|4257|4257.5|4255.5|4265|4264|4249.5|4247.5|31136
1658994000000|2022-07-28 07:40:00|4258|4256|4244.5|4242.5|4265|4263.5|4243.5|4241.5|19698
1658994300000|2022-07-28 07:45:00|4244|4244|4254.5|4253|4258|4257|4243|4242.5|43894
1658994600000|2022-07-28 07:50:00|4254|4253.5|4284.5|4283|4285.5|4284|4250.5|4248.5|57129
1658994900000|2022-07-28 07:55:00|4284|4282.5|4266|4264.5|4284|4282.5|4265.5|4263.5|27352
1658995200000|2022-07-28 08:00:00|4265.5|4264|4264.5|4262.5|4274.5|4273|4260|4258.5|24619
1658995500000|2022-07-28 08:05:00|4264|4262|4243.5|4242|4264.5|4263.5|4233.5|4232|33698
1658995800000|2022-07-28 08:10:00|4243|4242.5|4251|4249.5|4260.5|4258.5|4242|4240.5|24461
1658996100000|2022-07-28 08:15:00|4250.5|4249|4252.5|4251|4256.5|4254.5|4243.5|4242|9684
1658996400000|2022-07-28 08:20:00|4252|4250.5|4259|4257.5|4262.5|4260.5|4251|4250|5523
1658996700000|2022-07-28 08:25:00|4258.5|4257|4256|4255|4263|4261.5|4255|4253.5|12934
1658997000000|2022-07-28 08:30:00|4256.5|4255.5|4260|4258|4264.5|4263|4255|4253.5|21683
1658997300000|2022-07-28 08:35:00|4260.5|4258.5|4254.5|4253|4260.5|4259.5|4247.5|4245.5|22118
1658997600000|2022-07-28 08:40:00|4255|4253.5|4254.5|4253|4257.5|4256.5|4250|4249|21713
1658997900000|2022-07-28 08:45:00|4255|4253.5|4240|4239|4257.5|4256|4239.5|4238|15400
1658998200000|2022-07-28 08:50:00|4240.5|4238.5|4244|4242.5|4248.5|4246.5|4236.5|4235|8192
1658998500000|2022-07-28 08:55:00|4244.5|4243|4248|4247|4250.5|4249|4242|4240.5|14580
1658998800000|2022-07-28 09:00:00|4248.5|4246.5|4248|4246.5|4249.5|4248|4244|4242.5|7466
1658999100000|2022-07-28 09:05:00|4247.5|4246|4246|4244|4253.5|4252|4241.5|4240.5|24528
1658999400000|2022-07-28 09:10:00|4245.5|4244.5|4241.5|4240|4247.5|4246|4239.5|4238|25117
1658999700000|2022-07-28 09:15:00|4241|4239.5|4251|4249.5|4251.5|4251|4240.5|4239|10885
1659000000000|2022-07-28 09:20:00|4251.5|4250|4246.5|4245|4251.5|4250|4240|4238.5|20385
1659000300000|2022-07-28 09:25:00|4246|4245.5|4239.5|4238|4248|4246.5|4238|4236.5|7127
1659000600000|2022-07-28 09:30:00|4240|4238.5|4242.5|4241|4245.5|4244.5|4236|4235|13155
1659000900000|2022-07-28 09:35:00|4242|4241.5|4255|4253.5|4257|4255.5|4241.5|4240.5|8330
1659001200000|2022-07-28 09:40:00|4255.5|4254|4253.5|4252|4256|4254.5|4249.5|4248.5|13995
1659001500000|2022-07-28 09:45:00|4253|4252.5|4248.5|4247.5|4256.5|4255.5|4246|4245|8580
1659001800000|2022-07-28 09:50:00|4249|4247|4241|4240|4252|4251|4241|4240|8926
1659002100000|2022-07-28 09:55:00|4241.5|4240.5|4247|4246|4247|4246|4241|4240|7149
1659002400000|2022-07-28 10:00:00|4247.5|4246.5|4245|4243.5|4254|4253.5|4243|4242|25271
1659002700000|2022-07-28 10:05:00|4244.5|4244|4249.5|4248.5|4250.5|4249.5|4243.5|4242.5|12743
1659003000000|2022-07-28 10:10:00|4250|4249|4258|4257|4262|4260.5|4249|4248.5|25827
1659003300000|2022-07-28 10:15:00|4257.5|4256.5|4265|4264|4265|4264|4256.5|4255|21759
1659003600000|2022-07-28 10:20:00|4264.5|4263.5|4278|4277.5|4281.5|4280|4264.5|4263.5|25114
1659003900000|2022-07-28 10:25:00|4277.5|4277|4271.5|4270.5|4277.5|4277|4263|4261.5|36818
1659004200000|2022-07-28 10:30:00|4272|4271|4274.5|4273|4277.5|4276.5|4271.5|4270.5|23165
1659004500000|2022-07-28 10:35:00|4275|4274|4278.5|4277.5|4279.5|4278|4272|4271|22062
1659004800000|2022-07-28 10:40:00|4278|4277|4277|4275.5|4278.5|4278|4273|4271.5|9061
1659005100000|2022-07-28 10:45:00|4276.5|4276|4275.5|4274.5|4277|4276.5|4271|4270.5|6538
1659005400000|2022-07-28 10:50:00|4275|4274|4274.5|4273.5|4276|4275.5|4272.5|4271.5|8200
1659005700000|2022-07-28 10:55:00|4274|4273|4274|4272.5|4276|4275|4268.5|4267.5|8926
1659006000000|2022-07-28 11:00:00|4274.5|4273|4281.5|4280.5|4283|4282|4271|4266.5|20626
1659006300000|2022-07-28 11:05:00|4281|4280|4276|4275.5|4281.5|4280|4276|4275|9988
1659006600000|2022-07-28 11:10:00|4276.5|4275|4277|4275.5|4278|4276.5|4271.5|4270.5|7188
1659006900000|2022-07-28 11:15:00|4276.5|4276|4273|4272|4277|4276.5|4271|4270|4870
1659007200000|2022-07-28 11:20:00|4273.5|4271.5|4267.5|4266.5|4273.5|4272|4265.5|4264|5585
1659007500000|2022-07-28 11:25:00|4267|4267|4261.5|4261|4267.5|4267|4261|4259.5|9097
1659007800000|2022-07-28 11:30:00|4262|4261.5|4268.5|4267.5|4269.5|4268.5|4262|4261.5|5584
1659008100000|2022-07-28 11:35:00|4269|4268|4268|4267.5|4271.5|4270.5|4267|4266|3076
1659008400000|2022-07-28 11:40:00|4268.5|4268|4268.5|4267.5|4272|4271.5|4265.5|4265|8609
1659008700000|2022-07-28 11:45:00|4269|4268|4267|4265.5|4269.5|4268.5|4263|4262.5|6574
1659009000000|2022-07-28 11:50:00|4267.5|4266|4270|4269|4272|4271|4265.5|4265|25621
1659009300000|2022-07-28 11:55:00|4270.5|4269.5|4269|4267.5|4274|4273|4268|4266.5|13509
1659009600000|2022-07-28 12:00:00|4269.5|4268|4251.5|4250.5|4270|4268.5|4251.5|4250|30100
1659009900000|2022-07-28 12:05:00|4252|4251|4251|4250|4256|4254.5|4247|4245.5|7714
1659010200000|2022-07-28 12:10:00|4251.5|4250.5|4253|4252|4253.5|4252.5|4247.5|4246.5|4147
1659010500000|2022-07-28 12:15:00|4253.5|4252.5|4259.5|4258.5|4261|4260|4250.5|4249|4731
1659010800000|2022-07-28 12:20:00|4259|4258|4262.5|4261.5|4265.5|4265|4258|4256.5|8028
1659011100000|2022-07-28 12:25:00|4263|4261|4260|4258.5|4265|4264|4257|4254.5|6318
1659011400000|2022-07-28 12:30:00|4260.5|4259|4241|4240|4268|4266.5|4233.5|4232|55634
1659011700000|2022-07-28 12:35:00|4241.5|4240.5|4243|4242.5|4247.5|4247|4241|4240|13381
1659012000000|2022-07-28 12:40:00|4243.5|4243|4251|4250|4253.5|4252.5|4241|4240|10625
1659012300000|2022-07-28 12:45:00|4250.5|4249.5|4250|4248.5|4270|4267|4249|4247.5|38293
1659012600000|2022-07-28 12:50:00|4249.5|4249|4246.5|4245.5|4255|4253.5|4244.5|4242.5|6404
1659012900000|2022-07-28 12:55:00|4246|4245|4246.5|4245|4248.5|4247.5|4238.5|4238|16423
1659013200000|2022-07-28 13:00:00|4246|4245.5|4250.5|4249.5|4251|4250|4244|4243.5|8660
1659013500000|2022-07-28 13:05:00|4250|4250|4250.5|4250|4254|4253.5|4249|4248|9107
1659013800000|2022-07-28 13:10:00|4250|4249.5|4257|4256|4258|4257|4250|4248.5|5623
1659014100000|2022-07-28 13:15:00|4256.5|4255.5|4264|4262.5|4268|4266.5|4256|4254.5|7136
1659014400000|2022-07-28 13:20:00|4263.5|4262|4265.5|4264.5|4266.5|4265|4257.5|4256.5|7823
1659014700000|2022-07-28 13:25:00|4265|4264|4262.5|4261.5|4270|4268.5|4253.5|4252|11566
1659015000000|2022-07-28 13:30:00|4263|4262|4272.5|4271.5|4276|4274.5|4263|4261.5|27828
1659015300000|2022-07-28 13:35:00|4272|4271|4280|4278.5|4283|4282|4270|4268.5|16244
1659015600000|2022-07-28 13:40:00|4279.5|4279|4274|4272.5|4287|4285.5|4272|4270|19027
1659015900000|2022-07-28 13:45:00|4273.5|4273|4265.5|4264|4275.5|4274|4255.5|4254|29368
1659016200000|2022-07-28 13:50:00|4266|4264.5|4256.5|4255.5|4267.5|4266|4253.5|4252|23155
1659016500000|2022-07-28 13:55:00|4256|4255|4258|4256.5|4262.5|4261.5|4255|4253.5|15478
1659016800000|2022-07-28 14:00:00|4258.5|4257|4264.5|4263.5|4268|4267|4255|4254|15304
1659017100000|2022-07-28 14:05:00|4265|4263|4248.5|4247.5|4265.5|4264|4245.5|4244|15599
1659017400000|2022-07-28 14:10:00|4249|4248|4249|4248|4256|4255|4246|4245.5|12963
1659017700000|2022-07-28 14:15:00|4248.5|4247|4241|4240|4252|4251|4239|4237.5|36628
1659018000000|2022-07-28 14:20:00|4241.5|4240.5|4242.5|4241.5|4243.5|4242.5|4236|4235|39662
1659018300000|2022-07-28 14:25:00|4243|4242|4243.5|4242.5|4247|4246|4239|4237.5|12946
1659018600000|2022-07-28 14:30:00|4244|4243|4243|4242|4247.5|4246.5|4236|4235|16988
1659018900000|2022-07-28 14:35:00|4243.5|4242.5|4250|4249.5|4254|4253.5|4243.5|4242.5|24140
1659019200000|2022-07-28 14:40:00|4249.5|4249|4248.5|4247.5|4250|4249|4240.5|4240|12676
1659019500000|2022-07-28 14:45:00|4249|4248|4257.5|4256|4258|4257|4245.5|4244.5|20547
1659019800000|2022-07-28 14:50:00|4258|4256.5|4248|4247.5|4258|4257|4247|4246.5|15695
1659020100000|2022-07-28 14:55:00|4247.5|4247|4243.5|4243|4249.5|4248.5|4242.5|4241.5|12880
1659020400000|2022-07-28 15:00:00|4244|4243.5|4236.5|4235|4249|4248|4235.5|4234.5|32233
1659020700000|2022-07-28 15:05:00|4237|4235.5|4240|4239|4243.5|4242.5|4235|4233.5|22470
1659021000000|2022-07-28 15:10:00|4240.5|4239.5|4240.5|4239.5|4241.5|4241|4236|4235.5|10891
1659021300000|2022-07-28 15:15:00|4241|4240|4242|4241|4242.5|4241.5|4235.5|4235|20480
1659021600000|2022-07-28 15:20:00|4241.5|4240.5|4248.5|4247.5|4250.5|4250|4237.5|4236|20128
1659021900000|2022-07-28 15:25:00|4248|4248|4253|4252|4254.5|4253.5|4245.5|4244.5|26158
1658991600000|2022-07-28 07:00:00|4212|4204.5|4201.5|4198.5|4217|4212.5|4191.5|4190|97544
1658991900000|2022-07-28 07:05:00|4201|4198|4205.5|4203.5|4215|4212.5|4199|4197|34223
1658992200000|2022-07-28 07:10:00|4206|4204|4226|4224|4239.5|4237|4203.5|4201|106600
1658992500000|2022-07-28 07:15:00|4226.5|4223|4230.5|4228.5|4236|4233.5|4215.5|4213|49106
1658992800000|2022-07-28 07:20:00|4231|4229|4229.5|4228|4246|4244|4221.5|4220.5|58159
1658993100000|2022-07-28 07:25:00|4230|4228.5|4252|4250|4262|4260|4229.5|4228|26328
1658993400000|2022-07-28 07:30:00|4252.5|4250.5|4258.5|4256.5|4260|4259|4231|4229.5|30011
1658993700000|2022-07-28 07:35:00|4258|4257|4257.5|4255.5|4265|4264|4249.5|4247.5|31136
1658994000000|2022-07-28 07:40:00|4258|4256|4244.5|4242.5|4265|4263.5|4243.5|4241.5|19698
1658994300000|2022-07-28 07:45:00|4244|4244|4254.5|4253|4258|4257|4243|4242.5|43894
1658994600000|2022-07-28 07:50:00|4254|4253.5|4284.5|4283|4285.5|4284|4250.5|4248.5|57129
1658994900000|2022-07-28 07:55:00|4284|4282.5|4266|4264.5|4284|4282.5|4265.5|4263.5|27352
1658995200000|2022-07-28 08:00:00|4265.5|4264|4264.5|4262.5|4274.5|4273|4260|4258.5|24619
1658995500000|2022-07-28 08:05:00|4264|4262|4243.5|4242|4264.5|4263.5|4233.5|4232|33698
1658995800000|2022-07-28 08:10:00|4243|4242.5|4251|4249.5|4260.5|4258.5|4242|4240.5|24461
1658996100000|2022-07-28 08:15:00|4250.5|4249|4252.5|4251|4256.5|4254.5|4243.5|4242|9684
1658996400000|2022-07-28 08:20:00|4252|4250.5|4259|4257.5|4262.5|4260.5|4251|4250|5523
1658996700000|2022-07-28 08:25:00|4258.5|4257|4256|4255|4263|4261.5|4255|4253.5|12934
1658997000000|2022-07-28 08:30:00|4256.5|4255.5|4260|4258|4264.5|4263|4255|4253.5|21683
1658997300000|2022-07-28 08:35:00|4260.5|4258.5|4254.5|4253|4260.5|4259.5|4247.5|4245.5|22118
1658997600000|2022-07-28 08:40:00|4255|4253.5|4254.5|4253|4257.5|4256.5|4250|4249|21713
1658997900000|2022-07-28 08:45:00|4255|4253.5|4240|4239|4257.5|4256|4239.5|4238|15400
1658998200000|2022-07-28 08:50:00|4240.5|4238.5|4244|4242.5|4248.5|4246.5|4236.5|4235|8192
1658998500000|2022-07-28 08:55:00|4244.5|4243|4248|4247|4250.5|4249|4242|4240.5|14580
1658998800000|2022-07-28 09:00:00|4248.5|4246.5|4248|4246.5|4249.5|4248|4244|4242.5|7466
1658999100000|2022-07-28 09:05:00|4247.5|4246|4246|4244|4253.5|4252|4241.5|4240.5|24528
1658999400000|2022-07-28 09:10:00|4245.5|4244.5|4241.5|4240|4247.5|4246|4239.5|4238|25117
1658999700000|2022-07-28 09:15:00|4241|4239.5|4251|4249.5|4251.5|4251|4240.5|4239|10885
1659000000000|2022-07-28 09:20:00|4251.5|4250|4246.5|4245|4251.5|4250|4240|4238.5|20385
1659000300000|2022-07-28 09:25:00|4246|4245.5|4239.5|4238|4248|4246.5|4238|4236.5|7127
1659000600000|2022-07-28 09:30:00|4240|4238.5|4242.5|4241|4245.5|4244.5|4236|4235|13155
1659000900000|2022-07-28 09:35:00|4242|4241.5|4255|4253.5|4257|4255.5|4241.5|4240.5|8330
1659001200000|2022-07-28 09:40:00|4255.5|4254|4253.5|4252|4256|4254.5|4249.5|4248.5|13995
1659001500000|2022-07-28 09:45:00|4253|4252.5|4248.5|4247.5|4256.5|4255.5|4246|4245|8580
1659001800000|2022-07-28 09:50:00|4249|4247|4241|4240|4252|4251|4241|4240|8926
1659002100000|2022-07-28 09:55:00|4241.5|4240.5|4247|4246|4247|4246|4241|4240|7149
1659002400000|2022-07-28 10:00:00|4247.5|4246.5|4245|4243.5|4254|4253.5|4243|4242|25271
1659002700000|2022-07-28 10:05:00|4244.5|4244|4249.5|4248.5|4250.5|4249.5|4243.5|4242.5|12743
1659003000000|2022-07-28 10:10:00|4250|4249|4258|4257|4262|4260.5|4249|4248.5|25827
1659003300000|2022-07-28 10:15:00|4257.5|4256.5|4265|4264|4265|4264|4256.5|4255|21759
1659003600000|2022-07-28 10:20:00|4264.5|4263.5|4278|4277.5|4281.5|4280|4264.5|4263.5|25114
1659003900000|2022-07-28 10:25:00|4277.5|4277|4271.5|4270.5|4277.5|4277|4263|4261.5|36818
1659004200000|2022-07-28 10:30:00|4272|4271|4274.5|4273|4277.5|4276.5|4271.5|4270.5|23165
1659004500000|2022-07-28 10:35:00|4275|4274|4278.5|4277.5|4279.5|4278|4272|4271|22062
1659004800000|2022-07-28 10:40:00|4278|4277|4277|4275.5|4278.5|4278|4273|4271.5|9061
1659005100000|2022-07-28 10:45:00|4276.5|4276|4275.5|4274.5|4277|4276.5|4271|4270.5|6538
1659005400000|2022-07-28 10:50:00|4275|4274|4274.5|4273.5|4276|4275.5|4272.5|4271.5|8200
1659005700000|2022-07-28 10:55:00|4274|4273|4274|4272.5|4276|4275|4268.5|4267.5|8926
1659006000000|2022-07-28 11:00:00|4274.5|4273|4281.5|4280.5|4283|4282|4271|4266.5|20626
1659006300000|2022-07-28 11:05:00|4281|4280|4276|4275.5|4281.5|4280|4276|4275|9988
1659006600000|2022-07-28 11:10:00|4276.5|4275|4277|4275.5|4278|4276.5|4271.5|4270.5|7188
1659006900000|2022-07-28 11:15:00|4276.5|4276|4273|4272|4277|4276.5|4271|4270|4870
1659007200000|2022-07-28 11:20:00|4273.5|4271.5|4267.5|4266.5|4273.5|4272|4265.5|4264|5585
1659007500000|2022-07-28 11:25:00|4267|4267|4261.5|4261|4267.5|4267|4261|4259.5|9097
1659007800000|2022-07-28 11:30:00|4262|4261.5|4268.5|4267.5|4269.5|4268.5|4262|4261.5|5584
1659008100000|2022-07-28 11:35:00|4269|4268|4268|4267.5|4271.5|4270.5|4267|4266|3076
1659008400000|2022-07-28 11:40:00|4268.5|4268|4268.5|4267.5|4272|4271.5|4265.5|4265|8609
1659008700000|2022-07-28 11:45:00|4269|4268|4267|4265.5|4269.5|4268.5|4263|4262.5|6574
1659009000000|2022-07-28 11:50:00|4267.5|4266|4270|4269|4272|4271|4265.5|4265|25621
1659009300000|2022-07-28 11:55:00|4270.5|4269.5|4269|4267.5|4274|4273|4268|4266.5|13509
1659009600000|2022-07-28 12:00:00|4269.5|4268|4251.5|4250.5|4270|4268.5|4251.5|4250|30100
1659009900000|2022-07-28 12:05:00|4252|4251|4251|4250|4256|4254.5|4247|4245.5|7714
1659010200000|2022-07-28 12:10:00|4251.5|4250.5|4253|4252|4253.5|4252.5|4247.5|4246.5|4147
1659010500000|2022-07-28 12:15:00|4253.5|4252.5|4259.5|4258.5|4261|4260|4250.5|4249|4731
1659010800000|2022-07-28 12:20:00|4259|4258|4262.5|4261.5|4265.5|4265|4258|4256.5|8028
1659011100000|2022-07-28 12:25:00|4263|4261|4260|4258.5|4265|4264|4257|4254.5|6318
1659011400000|2022-07-28 12:30:00|4260.5|4259|4241|4240|4268|4266.5|4233.5|4232|55634
1659011700000|2022-07-28 12:35:00|4241.5|4240.5|4243|4242.5|4247.5|4247|4241|4240|13381
1659012000000|2022-07-28 12:40:00|4243.5|4243|4251|4250|4253.5|4252.5|4241|4240|10625
1659012300000|2022-07-28 12:45:00|4250.5|4249.5|4250|4248.5|4270|4267|4249|4247.5|38293
1659012600000|2022-07-28 12:50:00|4249.5|4249|4246.5|4245.5|4255|4253.5|4244.5|4242.5|6404
1659012900000|2022-07-28 12:55:00|4246|4245|4246.5|4245|4248.5|4247.5|4238.5|4238|16423
1659013200000|2022-07-28 13:00:00|4246|4245.5|4250.5|4249.5|4251|4250|4244|4243.5|8660
1659013500000|2022-07-28 13:05:00|4250|4250|4250.5|4250|4254|4253.5|4249|4248|9107
1659013800000|2022-07-28 13:10:00|4250|4249.5|4257|4256|4258|4257|4250|4248.5|5623
1659014100000|2022-07-28 13:15:00|4256.5|4255.5|4264|4262.5|4268|4266.5|4256|4254.5|7136
1659014400000|2022-07-28 13:20:00|4263.5|4262|4265.5|4264.5|4266.5|4265|4257.5|4256.5|7823
1659014700000|2022-07-28 13:25:00|4265|4264|4262.5|4261.5|4270|4268.5|4253.5|4252|11566
1659015000000|2022-07-28 13:30:00|4263|4262|4272.5|4271.5|4276|4274.5|4263|4261.5|27828
1659015300000|2022-07-28 13:35:00|4272|4271|4280|4278.5|4283|4282|4270|4268.5|16244
1659015600000|2022-07-28 13:40:00|4279.5|4279|4274|4272.5|4287|4285.5|4272|4270|19027
1659015900000|2022-07-28 13:45:00|4273.5|4273|4265.5|4264|4275.5|4274|4255.5|4254|29368
1659016200000|2022-07-28 13:50:00|4266|4264.5|4256.5|4255.5|4267.5|4266|4253.5|4252|23155
1659016500000|2022-07-28 13:55:00|4256|4255|4258|4256.5|4262.5|4261.5|4255|4253.5|15478
1659016800000|2022-07-28 14:00:00|4258.5|4257|4264.5|4263.5|4268|4267|4255|4254|15304
1659017100000|2022-07-28 14:05:00|4265|4263|4248.5|4247.5|4265.5|4264|4245.5|4244|15599
1659017400000|2022-07-28 14:10:00|4249|4248|4249|4248|4256|4255|4246|4245.5|12963
1659017700000|2022-07-28 14:15:00|4248.5|4247|4241|4240|4252|4251|4239|4237.5|36628
1659018000000|2022-07-28 14:20:00|4241.5|4240.5|4242.5|4241.5|4243.5|4242.5|4236|4235|39662
1659018300000|2022-07-28 14:25:00|4243|4242|4243.5|4242.5|4247|4246|4239|4237.5|12946
1659018600000|2022-07-28 14:30:00|4244|4243|4243|4242|4247.5|4246.5|4236|4235|16988
1659018900000|2022-07-28 14:35:00|4243.5|4242.5|4250|4249.5|4254|4253.5|4243.5|4242.5|24140
1659019200000|2022-07-28 14:40:00|4249.5|4249|4248.5|4247.5|4250|4249|4240.5|4240|12676
1659019500000|2022-07-28 14:45:00|4249|4248|4257.5|4256|4258|4257|4245.5|4244.5|20547
1659019800000|2022-07-28 14:50:00|4258|4256.5|4248|4247.5|4258|4257|4247|4246.5|15695
1659020100000|2022-07-28 14:55:00|4247.5|4247|4243.5|4243|4249.5|4248.5|4242.5|4241.5|12880
1659020400000|2022-07-28 15:00:00|4244|4243.5|4236.5|4235|4249|4248|4235.5|4234.5|32233
1659020700000|2022-07-28 15:05:00|4237|4235.5|4240|4239|4243.5|4242.5|4235|4233.5|22470
1659021000000|2022-07-28 15:10:00|4240.5|4239.5|4240.5|4239.5|4241.5|4241|4236|4235.5|10891
1659021300000|2022-07-28 15:15:00|4241|4240|4242|4241|4242.5|4241.5|4235.5|4235|20480
1659021600000|2022-07-28 15:20:00|4241.5|4240.5|4248.5|4247.5|4250.5|4250|4237.5|4236|20128
1659021900000|2022-07-28 15:25:00|4248|4248|4253|4252|4254.5|4253.5|4245.5|4244.5|26158
1659078000000|2022-07-29 07:00:00|4274|4270.5|4234|4230.5|4281.5|4277|4229.5|4225.5|109844
1659078300000|2022-07-29 07:05:00|4233.5|4229.5|4253|4250.5|4266.5|4263|4230.5|4226.5|39149
1659078600000|2022-07-29 07:10:00|4253.5|4251|4254|4251.5|4261.5|4260|4245.5|4242|25546
1659078900000|2022-07-29 07:15:00|4254.5|4252|4262.5|4261|4268|4266|4250.5|4249|28295
1659079200000|2022-07-29 07:20:00|4263|4261.5|4263|4261.5|4270|4267.5|4258.5|4256.5|26175
1659079500000|2022-07-29 07:25:00|4263.5|4262|4260.5|4259.5|4264.5|4263.5|4253.5|4252|33133
1659079800000|2022-07-29 07:30:00|4260|4259|4257.5|4256|4265|4264|4255.5|4254.5|11623
1659080100000|2022-07-29 07:35:00|4258.5|4256.5|4266|4264.5|4271|4270|4258.5|4256.5|18233
1659080400000|2022-07-29 07:40:00|4265.5|4264|4258.5|4257|4269.5|4268|4253.5|4253|22509
1659080700000|2022-07-29 07:45:00|4258|4256.5|4258|4256|4263.5|4262|4251|4250|15688
1659081000000|2022-07-29 07:50:00|4257.5|4256.5|4259|4258|4262|4260.5|4256.5|4255|36199
1659081300000|2022-07-29 07:55:00|4258.5|4257.5|4265.5|4264|4267|4266|4256|4254.5|17860
1659081600000|2022-07-29 08:00:00|4266|4264.5|4254|4252.5|4267|4266|4254|4252.5|13176
1659081900000|2022-07-29 08:05:00|4253.5|4253|4254.5|4254|4261.5|4260.5|4253.5|4253|28593
1659082200000|2022-07-29 08:10:00|4255|4254.5|4254|4253|4260|4259.5|4254|4253|10025
1659082500000|2022-07-29 08:15:00|4254.5|4253.5|4251.5|4250.5|4255|4254.5|4250.5|4250|42928
1659082800000|2022-07-29 08:20:00|4252.5|4250|4252.5|4251|4253.5|4252.5|4247.5|4247|30511
1659083100000|2022-07-29 08:25:00|4252|4251.5|4263|4262|4264.5|4263.5|4250.5|4249|10325
1659083400000|2022-07-29 08:30:00|4263.5|4261.5|4270|4268.5|4271.5|4270|4259.5|4258|7311
1659083700000|2022-07-29 08:35:00|4269.5|4268|4278.5|4278|4279|4278.5|4267|4265.5|18895
1659084000000|2022-07-29 08:40:00|4278|4277.5|4274.5|4273.5|4279.5|4279|4270|4269|27487
1659084300000|2022-07-29 08:45:00|4275|4274|4275.5|4274|4277.5|4276.5|4271|4269.5|10617
1659084600000|2022-07-29 08:50:00|4276|4274.5|4278|4276.5|4278|4277|4272|4271|7373
1659084900000|2022-07-29 08:55:00|4278.5|4277|4287.5|4286|4289.5|4288|4277|4275.5|22280
1659085200000|2022-07-29 09:00:00|4287|4285.5|4290|4288.5|4290|4289.5|4283|4281.5|22014
1659085500000|2022-07-29 09:05:00|4289.5|4289|4286.5|4285|4294|4292.5|4285|4284.5|35243
1659085800000|2022-07-29 09:10:00|4287|4285.5|4285.5|4284|4291|4289.5|4282.5|4281.5|6816
1659086100000|2022-07-29 09:15:00|4285|4283.5|4280|4279|4287|4286|4279|4277.5|11969
1659086400000|2022-07-29 09:20:00|4279.5|4278.5|4282.5|4281|4283|4282|4275|4274.5|24714
1659086700000|2022-07-29 09:25:00|4283|4281.5|4278.5|4277|4283.5|4282.5|4275|4274|17992
1659087000000|2022-07-29 09:30:00|4278|4276.5|4276|4275|4278.5|4277|4271|4270|9352
1659087300000|2022-07-29 09:35:00|4276.5|4275.5|4282|4280.5|4285|4284|4275|4273.5|15938
1659087600000|2022-07-29 09:40:00|4281.5|4280|4289.5|4288.5|4289.5|4289|4277.5|4277|13707
1659087900000|2022-07-29 09:45:00|4289|4288|4284|4283|4289.5|4289|4280|4279.5|19136
1659088200000|2022-07-29 09:50:00|4284.5|4283.5|4314.5|4313.5|4315.5|4314.5|4284.5|4283.5|147930
1659088500000|2022-07-29 09:55:00|4315|4314|4332|4329.5|4365.5|4364|4313|4311.5|269142
1659088800000|2022-07-29 10:00:00|4331.5|4331.5|4335.5|4333.5|4339.5|4337.5|4323|4320.5|29188
1659089100000|2022-07-29 10:05:00|4336|4334|4337.5|4336|4340|4338.5|4331|4328.5|14518
1659089400000|2022-07-29 10:10:00|4338|4336.5|4338|4336|4345.5|4344.5|4332.5|4332|46428
1659089700000|2022-07-29 10:15:00|4338.5|4336.5|4324|4322.5|4341.5|4340|4323.5|4322|12137
1659090000000|2022-07-29 10:20:00|4323.5|4323|4326|4325.5|4329.5|4328.5|4323.5|4322|4205
1659090300000|2022-07-29 10:25:00|4326.5|4326|4328|4326.5|4330.5|4329.5|4324|4323.5|7351
1659090600000|2022-07-29 10:30:00|4327.5|4327|4336.5|4335.5|4336.5|4335.5|4327.5|4327|12046
1659090900000|2022-07-29 10:35:00|4336|4335|4341.5|4340.5|4343|4342|4333|4331.5|10845
1659091200000|2022-07-29 10:40:00|4342|4340|4336.5|4335.5|4343.5|4342.5|4335.5|4335|4477
1659091500000|2022-07-29 10:45:00|4336|4335|4337|4336|4338|4336.5|4333|4332|9643
1659091800000|2022-07-29 10:50:00|4336.5|4335.5|4340.5|4339|4341|4340|4334.5|4333.5|8345
1659092100000|2022-07-29 10:55:00|4340|4338.5|4348.5|4347|4349|4348|4337.5|4336.5|5383
1659092400000|2022-07-29 11:00:00|4348|4346.5|4360|4359|4360|4359.5|4347|4346|203301
1659092700000|2022-07-29 11:05:00|4359.5|4358.5|4333.5|4332|4360|4359.5|4330|4328.5|31761
1659093000000|2022-07-29 11:10:00|4333|4331.5|4337.5|4336|4340|4339|4331|4329|6691
1659093300000|2022-07-29 11:15:00|4337|4335.5|4334|4333|4341.5|4340.5|4332.5|4331|21953
1659093600000|2022-07-29 11:20:00|4334.5|4332.5|4339.5|4338|4341.5|4340.5|4332|4331.5|3802
1659093900000|2022-07-29 11:25:00|4339|4337.5|4335.5|4335|4339.5|4338|4334.5|4333.5|7646
1659094200000|2022-07-29 11:30:00|4336|4335.5|4336.5|4335|4336.5|4335.5|4331.5|4330|3040
1659094500000|2022-07-29 11:35:00|4336|4335.5|4336.5|4335|4342|4341|4335|4334|14474
1659094800000|2022-07-29 11:40:00|4337|4335.5|4338.5|4337.5|4341.5|4340|4335|4334|11216
1659095100000|2022-07-29 11:45:00|4339|4338|4340|4339|4342|4341|4339|4337.5|9659
1659095400000|2022-07-29 11:50:00|4339.5|4338.5|4338|4336.5|4342|4341.5|4338|4336.5|3212
1659095700000|2022-07-29 11:55:00|4338.5|4337|4341.5|4340.5|4343.5|4342|4336.5|4335|10822
1659096000000|2022-07-29 12:00:00|4341|4340|4337.5|4336|4348|4346.5|4336|4335.5|9255
1659096300000|2022-07-29 12:05:00|4337|4336.5|4339.5|4338|4342|4341|4334.5|4333|4893
1659096600000|2022-07-29 12:10:00|4340|4338.5|4336|4334.5|4340.5|4339.5|4331.5|4330.5|7155
1659096900000|2022-07-29 12:15:00|4336.5|4335|4340|4339|4340|4339.5|4332.5|4331|5071
1659097200000|2022-07-29 12:20:00|4339.5|4338.5|4337|4336|4341|4340|4337|4336|9588
1659097500000|2022-07-29 12:25:00|4337.5|4336.5|4336|4335|4339.5|4339|4334|4332|6403
1659097800000|2022-07-29 12:30:00|4335.5|4334.5|4320.5|4319|4339.5|4336|4320|4318.5|17336
1659098100000|2022-07-29 12:35:00|4321|4319.5|4319.5|4318|4324.5|4323|4312|4311|25841
1659098400000|2022-07-29 12:40:00|4319|4317.5|4324.5|4323|4328.5|4327.5|4318.5|4317|11956
1659098700000|2022-07-29 12:45:00|4324|4323.5|4325|4324|4328.5|4327|4322|4320.5|13786
1659099000000|2022-07-29 12:50:00|4325.5|4324.5|4329.5|4328.5|4332.5|4331.5|4324.5|4323.5|5283
1659099300000|2022-07-29 12:55:00|4329|4328|4326|4325|4330|4329|4324|4323|5028
1659099600000|2022-07-29 13:00:00|4326.5|4325.5|4319|4317.5|4327|4326|4318|4317|12960
1659099900000|2022-07-29 13:05:00|4318.5|4317|4321|4319.5|4322|4321.5|4317|4316|5734
1659100200000|2022-07-29 13:10:00|4321.5|4320|4317|4316|4323|4322|4316|4315|4747
1659100500000|2022-07-29 13:15:00|4316.5|4316.5|4326.5|4325|4326.5|4325|4316.5|4315.5|6205
1659100800000|2022-07-29 13:20:00|4326|4324.5|4329|4328.5|4329|4328.5|4320|4319|7467
1659101100000|2022-07-29 13:25:00|4329.5|4329|4332.5|4331.5|4332.5|4331.5|4327.5|4326.5|3933
1659101400000|2022-07-29 13:30:00|4333|4332|4326|4325|4338.5|4337|4323.5|4322.5|23326
1659101700000|2022-07-29 13:35:00|4325|4324|4338.5|4338|4338.5|4338|4324|4323|11964
1659102000000|2022-07-29 13:40:00|4339|4337|4340.5|4339.5|4343.5|4342|4337.5|4336|16398
1659102300000|2022-07-29 13:45:00|4341|4340|4349.5|4348.5|4355|4354|4339|4337.5|18770
1659102600000|2022-07-29 13:50:00|4349|4348|4346.5|4345|4355|4354.5|4346|4344.5|18223
1659102900000|2022-07-29 13:55:00|4347|4345.5|4345.5|4344|4351.5|4350|4342.5|4341.5|11872
1659103200000|2022-07-29 14:00:00|4345|4344.5|4349|4347.5|4352|4350.5|4339|4338|13921
1659103500000|2022-07-29 14:05:00|4349.5|4348|4348.5|4347|4353|4352|4342|4341|10676
1659103800000|2022-07-29 14:10:00|4348|4347.5|4343|4342|4350|4348.5|4342|4341|10722
1659104100000|2022-07-29 14:15:00|4343.5|4342.5|4343|4342|4346.5|4345.5|4339|4338|15499
1659104400000|2022-07-29 14:20:00|4343.5|4341.5|4349|4347.5|4350.5|4349.5|4341.5|4340|12556
1659104700000|2022-07-29 14:25:00|4348.5|4347|4345|4344|4351.5|4351|4344.5|4343.5|8704
1659105000000|2022-07-29 14:30:00|4345.5|4344.5|4341.5|4340.5|4350.5|4349.5|4340|4339|11061
1659105300000|2022-07-29 14:35:00|4342|4341|4344.5|4343.5|4346|4345|4341|4340|7668
1659105600000|2022-07-29 14:40:00|4345|4344|4342|4341|4348|4347|4342|4341|22092
1659105900000|2022-07-29 14:45:00|4342.5|4341.5|4345.5|4345|4351|4350|4342|4341.5|13179
1659106200000|2022-07-29 14:50:00|4345|4344.5|4350.5|4350|4351|4350|4342|4341.5|14024
1659106500000|2022-07-29 14:55:00|4350|4349.5|4343|4342|4351.5|4350.5|4341.5|4341|3677
1659106800000|2022-07-29 15:00:00|4342.5|4341.5|4336|4335|4344.5|4343|4336|4335|12457
1659107100000|2022-07-29 15:05:00|4336.5|4336|4338.5|4337.5|4344|4343|4336.5|4336|9296
1659107400000|2022-07-29 15:10:00|4339|4338|4332.5|4332|4340|4339|4331.5|4331|14052
1659107700000|2022-07-29 15:15:00|4332|4331.5|4336.5|4336|4337|4336.5|4329|4328|15464
1659108000000|2022-07-29 15:20:00|4337|4335.5|4335|4334|4338.5|4337.5|4334|4333|26409
1659108300000|2022-07-29 15:25:00|4334.5|4334.5|4345|4343|4345|4343.5|4334|4333.5|48072
1659337200000|2022-08-01 07:00:00|4340|4336|4319|4315.5|4340|4337|4304|4301|39871
1659337500000|2022-08-01 07:05:00|4319.5|4316|4337|4335.5|4339.5|4336.5|4317|4314|37994
1659337800000|2022-08-01 07:10:00|4337.5|4336|4353.5|4351|4358.5|4356|4331.5|4330.5|20818
1659338100000|2022-08-01 07:15:00|4354.5|4351.5|4350|4348.5|4358|4357.5|4346.5|4344.5|30623
1659338400000|2022-08-01 07:20:00|4349.5|4349|4373.5|4371|4374.5|4372.5|4349.5|4348.5|17187
1659338700000|2022-08-01 07:25:00|4374|4371.5|4369.5|4368.5|4374|4373.5|4367.5|4365.5|16949
1659339000000|2022-08-01 07:30:00|4369|4368|4376.5|4375.5|4379|4378|4366|4364|23730
1659339300000|2022-08-01 07:35:00|4377|4376|4392|4391|4393.5|4391.5|4377|4375.5|33364
1659339600000|2022-08-01 07:40:00|4391.5|4390.5|4384.5|4383.5|4391.5|4391|4383.5|4382|19024
1659339900000|2022-08-01 07:45:00|4385|4384|4391|4390|4394|4392.5|4382|4380.5|25478
1659340200000|2022-08-01 07:50:00|4391.5|4390.5|4377|4376|4392.5|4391.5|4377|4375.5|12391
1659340500000|2022-08-01 07:55:00|4377.5|4376.5|4382.5|4381|4387|4385|4373|4372|28231
1659340800000|2022-08-01 08:00:00|4382|4380.5|4376|4375|4384.5|4383|4375|4374|10015
1659341100000|2022-08-01 08:05:00|4376.5|4375.5|4386.5|4385|4388.5|4387|4374|4373|9777
1659341400000|2022-08-01 08:10:00|4386|4385.5|4377|4376|4391.5|4390|4374|4373|13334
1659341700000|2022-08-01 08:15:00|4376.5|4375.5|4381|4380|4386.5|4385|4376|4375.5|9928
1659342000000|2022-08-01 08:20:00|4380.5|4379|4376|4375|4380.5|4379|4373.5|4372.5|12473
1659342300000|2022-08-01 08:25:00|4375.5|4374.5|4371|4370|4376|4374.5|4368.5|4367.5|9842
1659342600000|2022-08-01 08:30:00|4370.5|4369.5|4369|4367.5|4371.5|4370.5|4364.5|4364|9663
1659342900000|2022-08-01 08:35:00|4369.5|4368|4363.5|4362.5|4372.5|4371.5|4363|4362|7415
1659343200000|2022-08-01 08:40:00|4364|4363|4362.5|4361.5|4368.5|4367|4361|4360|7862
1659343500000|2022-08-01 08:45:00|4363|4362|4365.5|4364|4366.5|4365.5|4361|4360|5475
1659343800000|2022-08-01 08:50:00|4365|4364.5|4367.5|4366.5|4369|4368|4363|4362|6503
1659344100000|2022-08-01 08:55:00|4367|4366|4366.5|4365|4367.5|4366|4362.5|4362|3669
1659344400000|2022-08-01 09:00:00|4366|4365.5|4366.5|4365.5|4368.5|4367|4361|4360|18372
1659344700000|2022-08-01 09:05:00|4367|4366|4361|4360.5|4369|4368|4358.5|4358|15947
1659345000000|2022-08-01 09:10:00|4361.5|4361|4363.5|4362.5|4366|4365|4357|4356|21986
1659345300000|2022-08-01 09:15:00|4363|4362|4359|4358.5|4363|4362|4356|4355.5|12894
1659345600000|2022-08-01 09:20:00|4359.5|4359|4370.5|4369.5|4371|4369.5|4359.5|4359|5449
1659345900000|2022-08-01 09:25:00|4371|4370|4368.5|4367|4378|4376.5|4368|4366.5|7571
1659346200000|2022-08-01 09:30:00|4369|4368|4365.5|4364.5|4376.5|4375|4364.5|4363.5|19610
1659346500000|2022-08-01 09:35:00|4366|4365|4366.5|4365.5|4367|4366|4357.5|4356|12928
1659346800000|2022-08-01 09:40:00|4367|4370|4373|4372.5|4373|4372.5|4361.5|4360|10469
1659347100000|2022-08-01 09:45:00|4373.5|4373|4377|4375.5|4377.5|4376|4372|4370.5|5908
1659347400000|2022-08-01 09:50:00|4377.5|4376|4367.5|4366|4378.5|4378|4367.5|4366|9243
1659347700000|2022-08-01 09:55:00|4368|4366.5|4353.5|4352|4368.5|4367|4353|4352|3819
1659348000000|2022-08-01 10:00:00|4354|4352.5|4362.5|4361|4364|4362.5|4347|4345.5|32865
1659348300000|2022-08-01 10:05:00|4363|4361.5|4364|4362.5|4366|4365|4360.5|4359|28836
1659348600000|2022-08-01 10:10:00|4363.5|4362|4362.5|4361|4365|4364|4360|4358.5|7411
1659348900000|2022-08-01 10:15:00|4362|4361.5|4362.5|4362|4364.5|4363.5|4360.5|4359.5|2374
1659349200000|2022-08-01 10:20:00|4363|4362.5|4360|4358.5|4364.5|4363.5|4359.5|4358.5|3094
1659349500000|2022-08-01 10:25:00|4360.5|4359|4365.5|4364|4365.5|4364.5|4358.5|4357|3764
1659349800000|2022-08-01 10:30:00|4366|4364.5|4361.5|4360|4366|4364.5|4359.5|4359|13312
1659350100000|2022-08-01 10:35:00|4362|4360.5|4361|4360|4363|4362|4359|4358.5|9088
1659350400000|2022-08-01 10:40:00|4361.5|4360.5|4357.5|4356|4363|4361.5|4357|4356|13358
1659350700000|2022-08-01 10:45:00|4357|4356.5|4361|4360|4362|4361|4357|4356|4831
1659351000000|2022-08-01 10:50:00|4360.5|4359.5|4366|4364.5|4366|4365|4359|4358.5|4714
1659351300000|2022-08-01 10:55:00|4365.5|4364|4365.5|4364.5|4367|4366|4363|4362.5|3121
1659351600000|2022-08-01 11:00:00|4366.5|4364|4365.5|4365|4366.5|4365.5|4361|4358|13753
1659351900000|2022-08-01 11:05:00|4364.5|4364.5|4365|4363.5|4369|4367.5|4363.5|4362.5|7479
1659352200000|2022-08-01 11:10:00|4364.5|4364|4366.5|4365.5|4367.5|4366|4362.5|4361.5|10899
1659352500000|2022-08-01 11:15:00|4366|4365|4367|4365.5|4370.5|4369.5|4364.5|4363.5|7516
1659352800000|2022-08-01 11:20:00|4366.5|4365|4367|4366.5|4369|4368|4361|4360.5|8741
1659353100000|2022-08-01 11:25:00|4366.5|4366|4370.5|4369.5|4373|4371.5|4365|4364|2818
1659353400000|2022-08-01 11:30:00|4370|4370|4376|4375|4376.5|4375|4368|4367|7185
1659353700000|2022-08-01 11:35:00|4376.5|4374.5|4385|4384|4385.5|4385|4374|4373|12564
1659354000000|2022-08-01 11:40:00|4384.5|4383.5|4387|4386|4389|4388|4382.5|4381|13571
1659354300000|2022-08-01 11:45:00|4387.5|4385.5|4397.5|4396.5|4397.5|4396.5|4386|4385.5|25288
1659354600000|2022-08-01 11:50:00|4397|4397|4397.5|4396.5|4403|4401.5|4397|4396|27754
1659354900000|2022-08-01 11:55:00|4398|4397|4390|4388.5|4398|4397|4388.5|4387|6112
1659355200000|2022-08-01 12:00:00|4389.5|4388|4386.5|4386|4394.5|4393|4386.5|4385.5|3209
1659355500000|2022-08-01 12:05:00|4386|4385.5|4382.5|4381|4386.5|4385.5|4377.5|4376.5|4849
1659355800000|2022-08-01 12:10:00|4383|4381.5|4382|4380.5|4383|4381.5|4379.5|4378|3308
1659356100000|2022-08-01 12:15:00|4381.5|4380|4382.5|4382|4387|4385.5|4380|4379|9529
1659356400000|2022-08-01 12:20:00|4383|4382.5|4387|4386|4388|4386.5|4382.5|4382|10275
1659356700000|2022-08-01 12:25:00|4387.5|4386.5|4388.5|4387.5|4390|4389|4385|4383.5|8892
1659357000000|2022-08-01 12:30:00|4388|4387|4390.5|4390|4392|4390.5|4387|4386|7717
1659357300000|2022-08-01 12:35:00|4390|4389.5|4386|4385.5|4390|4389.5|4385|4384|5184
1659357600000|2022-08-01 12:40:00|4385.5|4385|4384.5|4383.5|4387.5|4386|4382|4381|13410
1659357900000|2022-08-01 12:45:00|4384|4384|4373|4371.5|4384|4384|4369.5|4368.5|31304
1659358200000|2022-08-01 12:50:00|4372.5|4371|4357.5|4356.5|4374|4372.5|4356|4355|18507
1659358500000|2022-08-01 12:55:00|4357|4357|4353|4351.5|4362|4360.5|4353|4351.5|20594
1659358800000|2022-08-01 13:00:00|4353.5|4352|4347|4345.5|4357|4355.5|4341|4340|20906
1659359100000|2022-08-01 13:05:00|4346.5|4346|4349|4347.5|4350|4348.5|4344|4343|9087
1659359400000|2022-08-01 13:10:00|4348.5|4348|4346.5|4346|4348.5|4348|4344|4343|5877
1659359700000|2022-08-01 13:15:00|4347|4345.5|4347|4346|4347|4346.5|4343|4342|12124
1659360000000|2022-08-01 13:20:00|4346.5|4345.5|4348.5|4347.5|4349|4348.5|4343|4342|11305
1659360300000|2022-08-01 13:25:00|4349|4348|4347|4345.5|4350.5|4350|4343.5|4342.5|19007
1659360600000|2022-08-01 13:30:00|4347.5|4346|4337|4336|4349|4348|4326.5|4325.5|43349
1659360900000|2022-08-01 13:35:00|4336.5|4335.5|4340.5|4339.5|4340.5|4339.5|4329|4328|19300
1659361200000|2022-08-01 13:40:00|4341|4339|4342.5|4341.5|4345|4344|4335|4333.5|39018
1659361500000|2022-08-01 13:45:00|4342|4341|4335.5|4334.5|4343|4341.5|4334|4332.5|19268
1659361800000|2022-08-01 13:50:00|4335|4335|4338.5|4337|4341|4340|4334.5|4333.5|18598
1659362100000|2022-08-01 13:55:00|4338|4337.5|4339|4338|4343|4341.5|4336|4335|14292
1659362400000|2022-08-01 14:00:00|4339.5|4338.5|4349.5|4348|4352.5|4351|4336.5|4335|46173
1659362700000|2022-08-01 14:05:00|4350|4348.5|4368|4366.5|4376|4374.5|4349.5|4348|11671
1659363000000|2022-08-01 14:10:00|4368.5|4367|4360|4358.5|4370|4368.5|4358.5|4357.5|11031
1659363300000|2022-08-01 14:15:00|4359.5|4358|4349|4348|4363|4361.5|4349|4347.5|15444
1659363600000|2022-08-01 14:20:00|4348.5|4347.5|4352.5|4351|4353|4351.5|4342|4341|6953
1659363900000|2022-08-01 14:25:00|4352|4351.5|4344|4342.5|4355|4354|4341.5|4340|22516
1659364200000|2022-08-01 14:30:00|4344.5|4343|4348|4346.5|4351|4350|4342.5|4341|25781
1659364500000|2022-08-01 14:35:00|4347.5|4346|4351.5|4350.5|4352|4350.5|4339.5|4339|23146
1659364800000|2022-08-01 14:40:00|4352|4351|4360.5|4359|4362|4361|4351|4350|7985
1659365100000|2022-08-01 14:45:00|4361|4359.5|4363.5|4362|4366|4365|4357.5|4356.5|6944
1659365400000|2022-08-01 14:50:00|4364|4362.5|4363.5|4363|4366.5|4365.5|4361.5|4360|15154
1659365700000|2022-08-01 14:55:00|4363|4362.5|4359.5|4358.5|4363.5|4362.5|4355|4354|10375
1659366000000|2022-08-01 15:00:00|4360|4359|4356.5|4355.5|4361.5|4360.5|4352.5|4351.5|7146
1659366300000|2022-08-01 15:05:00|4356|4355|4348.5|4347.5|4356.5|4355.5|4346.5|4345.5|18370
1659366600000|2022-08-01 15:10:00|4349|4348|4342|4341|4350|4349|4340|4339|17266
1659366900000|2022-08-01 15:15:00|4341.5|4340.5|4335|4333.5|4341.5|4340.5|4329|4327|25631
1659367200000|2022-08-01 15:20:00|4334.5|4334|4342|4341|4343|4342|4331|4330|21269
1659367500000|2022-08-01 15:25:00|4341.5|4340.5|4344.5|4343.5|4346|4344.5|4338|4337.5|12566
1659423600000|2022-08-02 07:00:00|4298.5|4290.5|4299.5|4296|4312|4307.5|4280.5|4275|47399
1659423900000|2022-08-02 07:05:00|4300|4296.5|4298.5|4296.5|4316|4312.5|4288|4285|58939
1659424200000|2022-08-02 07:10:00|4298|4295.5|4300|4298.5|4308.5|4306.5|4292|4291|36165
1659424500000|2022-08-02 07:15:00|4300.5|4299|4302.5|4301|4303.5|4301.5|4293|4292|29361
1659424800000|2022-08-02 07:20:00|4302|4300.5|4308.5|4306.5|4310|4308|4294.5|4293|26813
1659425100000|2022-08-02 07:25:00|4308|4306|4305.5|4303.5|4313|4311|4300.5|4299|25081
1659425400000|2022-08-02 07:30:00|4305|4303|4303.5|4301.5|4307.5|4305.5|4295.5|4294|26194
1659425700000|2022-08-02 07:35:00|4304|4302|4303|4301.5|4306|4304|4295.5|4294|17346
1659426000000|2022-08-02 07:40:00|4302.5|4301|4305|4303.5|4308.5|4307|4301|4299.5|13890
1659426300000|2022-08-02 07:45:00|4304.5|4303|4315.5|4314|4321.5|4320|4304.5|4303|16990
1659426600000|2022-08-02 07:50:00|4316|4314.5|4314.5|4313.5|4322.5|4321|4311|4309.5|8595
1659426900000|2022-08-02 07:55:00|4315|4313|4309.5|4308.5|4316|4315|4309|4308|6129
1659427200000|2022-08-02 08:00:00|4309|4309|4316.5|4315|4317|4315.5|4307.5|4306|10720
1659427500000|2022-08-02 08:05:00|4316|4314.5|4311.5|4311|4316|4314.5|4305.5|4304|17675
1659427800000|2022-08-02 08:10:00|4312|4311.5|4311.5|4311|4317.5|4316.5|4310|4308.5|19166
1659428100000|2022-08-02 08:15:00|4312|4311.5|4311|4310|4315.5|4314|4307|4305.5|15767
1659428400000|2022-08-02 08:20:00|4310.5|4310.5|4326.5|4325|4327|4326|4310|4309|20607
1659428700000|2022-08-02 08:25:00|4327|4325.5|4332.5|4331.5|4336.5|4334.5|4325.5|4324|9712
1659429000000|2022-08-02 08:30:00|4333|4332|4331|4330|4334|4332.5|4327|4325.5|13916
1659429300000|2022-08-02 08:35:00|4330.5|4330.5|4322.5|4321.5|4332|4330.5|4320|4319.5|9846
1659429600000|2022-08-02 08:40:00|4323|4322|4323|4322|4327|4325.5|4320.5|4318.5|11002
1659429900000|2022-08-02 08:45:00|4322.5|4321.5|4324|4323|4325.5|4324.5|4320|4319|7828
1659430200000|2022-08-02 08:50:00|4323.5|4322.5|4326.5|4325.5|4327.5|4326|4321.5|4320|13514
1659430500000|2022-08-02 08:55:00|4326|4325|4323.5|4322.5|4328.5|4327.5|4323|4322|7907
1659430800000|2022-08-02 09:00:00|4323|4322|4317.5|4316.5|4323|4322.5|4316|4314.5|7706
1659431100000|2022-08-02 09:05:00|4317|4317|4330|4328.5|4330|4329|4317|4316|16758
1659431400000|2022-08-02 09:10:00|4329.5|4329|4332.5|4331.5|4334|4332.5|4327.5|4326.5|6434
1659431700000|2022-08-02 09:15:00|4332|4330.5|4331.5|4330.5|4334.5|4333.5|4327|4325.5|14262
1659432000000|2022-08-02 09:20:00|4331|4330|4331|4330|4333.5|4332|4328.5|4327.5|5720
1659432300000|2022-08-02 09:25:00|4330.5|4329.5|4329.5|4328|4332|4331|4323|4322|7855
1659432600000|2022-08-02 09:30:00|4329|4328.5|4323|4322|4330.5|4329.5|4319.5|4318.5|12289
1659432900000|2022-08-02 09:35:00|4323.5|4322.5|4330.5|4330|4333|4332.5|4323|4322|14141
1659433200000|2022-08-02 09:40:00|4331|4329.5|4333|4331.5|4333.5|4332.5|4329.5|4328.5|5663
1659433500000|2022-08-02 09:45:00|4332.5|4331|4335.5|4334.5|4336|4335|4332|4331|5252
1659433800000|2022-08-02 09:50:00|4335|4334|4330|4328.5|4338.5|4337.5|4329.5|4328|17752
1659434100000|2022-08-02 09:55:00|4329.5|4328|4322.5|4322|4331.5|4331|4322.5|4321.5|12008
1659434400000|2022-08-02 10:00:00|4322|4321.5|4326|4325|4328.5|4327.5|4321|4319.5|16849
1659434700000|2022-08-02 10:05:00|4326.5|4325.5|4328.5|4327|4328.5|4327.5|4322.5|4321.5|9846
1659435000000|2022-08-02 10:10:00|4328|4327.5|4326.5|4325.5|4333|4332.5|4324|4322.5|23978
1659435300000|2022-08-02 10:15:00|4325.5|4325|4326.5|4325.5|4329|4328|4321.5|4320.5|23777
1659435600000|2022-08-02 10:20:00|4327|4326|4328.5|4327|4329|4328.5|4325|4324|4381
1659435900000|2022-08-02 10:25:00|4328|4327.5|4327.5|4327|4329.5|4328.5|4325|4324|7721
1659436200000|2022-08-02 10:30:00|4327|4326|4323.5|4323|4327|4326|4323|4321.5|6196
1659436500000|2022-08-02 10:35:00|4324|4322.5|4328.5|4327.5|4330|4329|4322|4321|13960
1659436800000|2022-08-02 10:40:00|4328|4327|4331|4330|4331.5|4330|4325|4324|13921
1659437100000|2022-08-02 10:45:00|4330.5|4330.5|4322|4321.5|4332|4331|4322|4321.5|19684
1659437400000|2022-08-02 10:50:00|4322.5|4322|4320|4318.5|4325|4324|4319|4318|17036
1659437700000|2022-08-02 10:55:00|4319.5|4318|4326.5|4325.5|4327.5|4326.5|4317|4315.5|12036
1659438000000|2022-08-02 11:00:00|4326|4325|4333|4331|4333|4331.5|4325|4323.5|12559
1659438300000|2022-08-02 11:05:00|4332.5|4330.5|4330|4328.5|4334.5|4333.5|4329|4327.5|8585
1659438600000|2022-08-02 11:10:00|4329.5|4328|4331|4330|4332.5|4331|4325|4324|3314
1659438900000|2022-08-02 11:15:00|4330.5|4329.5|4333|4331.5|4333.5|4332.5|4329|4327.5|4055
1659439200000|2022-08-02 11:20:00|4333.5|4332|4343.5|4342|4345.5|4344.5|4331.5|4330.5|23436
1659439500000|2022-08-02 11:25:00|4343|4341.5|4345|4344|4347.5|4346.5|4341.5|4340.5|5964
1659439800000|2022-08-02 11:30:00|4344.5|4343.5|4362.5|4361|4364.5|4363|4343.5|4342|15644
1659440100000|2022-08-02 11:35:00|4362|4360.5|4352|4350.5|4362.5|4361|4352|4350.5|7400
1659440400000|2022-08-02 11:40:00|4352.5|4351|4348.5|4347|4353|4352|4345.5|4344|7397
1659440700000|2022-08-02 11:45:00|4348|4347.5|4354|4353.5|4356.5|4355.5|4348|4347|10766
1659441000000|2022-08-02 11:50:00|4353.5|4353|4352.5|4351.5|4356.5|4355.5|4352.5|4350.5|3650
1659441300000|2022-08-02 11:55:00|4353|4352|4353.5|4352|4354|4352.5|4346.5|4346|4896
1659441600000|2022-08-02 12:00:00|4353|4352.5|4348|4347|4357.5|4355.5|4345.5|4344.5|12587
1659441900000|2022-08-02 12:05:00|4348.5|4346.5|4351.5|4350|4353.5|4352.5|4347|4346.5|13621
1659442200000|2022-08-02 12:10:00|4351|4349.5|4346.5|4345.5|4351|4350|4344.5|4343.5|8101
1659442500000|2022-08-02 12:15:00|4347|4346|4347|4346.5|4349|4347.5|4344.5|4343.5|3686
1659442800000|2022-08-02 12:20:00|4347.5|4346|4351|4349.5|4351.5|4350.5|4347.5|4346|5995
1659443100000|2022-08-02 12:25:00|4350.5|4350|4347.5|4346.5|4353|4352|4347.5|4346.5|3980
1659443400000|2022-08-02 12:30:00|4347|4346|4350.5|4349.5|4351.5|4350.5|4346|4345|5165
1659443700000|2022-08-02 12:35:00|4351|4350|4348|4347|4351|4350|4341.5|4340.5|5605
1659444000000|2022-08-02 12:40:00|4348.5|4347.5|4350.5|4349.5|4351|4350|4345|4343.5|7108
1659444300000|2022-08-02 12:45:00|4350|4349|4351.5|4350.5|4353.5|4352.5|4349|4348|4885
1659444600000|2022-08-02 12:50:00|4352|4351|4354|4352.5|4354.5|4353.5|4351|4350|3046
1659444900000|2022-08-02 12:55:00|4354.5|4353|4357.5|4357|4358.5|4357.5|4352|4351|5586
1659445200000|2022-08-02 13:00:00|4358|4356.5|4369|4367.5|4372|4371|4357|4356|15643
1659445500000|2022-08-02 13:05:00|4368.5|4367|4379|4377.5|4379.5|4378|4368|4366.5|10376
1659445800000|2022-08-02 13:10:00|4378.5|4378|4384.5|4383.5|4385.5|4384.5|4376.5|4375|9092
1659446100000|2022-08-02 13:15:00|4384|4384|4385.5|4385|4387|4386|4383|4382|9804
1659446400000|2022-08-02 13:20:00|4386|4385.5|4387|4386|4390|4389|4385|4383.5|18973
1659446700000|2022-08-02 13:25:00|4386.5|4386.5|4382|4381.5|4388|4387|4379|4378|10264
1659447000000|2022-08-02 13:30:00|4381.5|4381|4385.5|4384|4386.5|4385|4374.5|4373.5|19839
1659447300000|2022-08-02 13:35:00|4386|4384.5|4383.5|4382.5|4389|4388|4380.5|4379.5|13691
1659447600000|2022-08-02 13:40:00|4383|4382|4383|4382|4385.5|4384.5|4376.5|4375|17132
1659447900000|2022-08-02 13:45:00|4383.5|4382.5|4385.5|4384.5|4392|4391|4383.5|4382.5|17843
1659448200000|2022-08-02 13:50:00|4386|4385|4379|4378|4392.5|4391.5|4376.5|4375|17578
1659448500000|2022-08-02 13:55:00|4378.5|4377.5|4381|4380|4386.5|4385.5|4376|4374.5|18987
1659448800000|2022-08-02 14:00:00|4380.5|4379.5|4381.5|4380.5|4387|4386|4377.5|4376|15805
1659449100000|2022-08-02 14:05:00|4382|4381|4372.5|4371.5|4387.5|4386.5|4372.5|4371.5|20870
1659449400000|2022-08-02 14:10:00|4372|4370.5|4378.5|4378|4381|4379|4361|4360.5|41771
1659449700000|2022-08-02 14:15:00|4379|4378.5|4380.5|4379.5|4386.5|4385|4376.5|4375.5|19037
1659450000000|2022-08-02 14:20:00|4380|4379|4377|4376.5|4387|4386|4376.5|4376|42282
1659450300000|2022-08-02 14:25:00|4376.5|4376|4386.5|4386|4386.5|4386|4371.5|4370.5|54619
1659450600000|2022-08-02 14:30:00|4387|4385.5|4388|4386.5|4390.5|4389|4382.5|4381|19201
1659450900000|2022-08-02 14:35:00|4387.5|4387|4386|4385|4389|4387.5|4379.5|4378|11531
1659451200000|2022-08-02 14:40:00|4386.5|4385.5|4391|4390|4393|4392|4383|4382|20631
1659451500000|2022-08-02 14:45:00|4390.5|4390.5|4395|4394|4395|4394|4386|4385|16478
1659451800000|2022-08-02 14:50:00|4395.5|4394.5|4400|4399.5|4403|4402|4392.5|4392|55472
1659452100000|2022-08-02 14:55:00|4399.5|4399|4386.5|4385.5|4400.5|4399.5|4385|4384|23626
1659452400000|2022-08-02 15:00:00|4386|4385|4371.5|4370.5|4388|4387|4371|4370|24171
1659452700000|2022-08-02 15:05:00|4372|4371|4365|4364|4372|4371|4358|4357|35191
1659453000000|2022-08-02 15:10:00|4365.5|4364.5|4370|4369|4371.5|4371|4362.5|4361|36595
1659453300000|2022-08-02 15:15:00|4369.5|4368.5|4366|4364.5|4375.5|4374.5|4364.5|4363.5|35448
1659453600000|2022-08-02 15:20:00|4365.5|4365|4365|4364|4373.5|4373|4364|4363|37735
1659453900000|2022-08-02 15:25:00|4365.5|4363.5|4380|4378.5|4380.5|4378.5|4363|4361.5|18534
1659510000000|2022-08-03 07:00:00|4382|4380|4362.5|4360|4386|4382|4349.5|4345.5|58923
1659510300000|2022-08-03 07:05:00|4363|4360.5|4357.5|4356|4371|4368|4352.5|4350.5|25510
1659510600000|2022-08-03 07:10:00|4358.5|4356.5|4363|4361.5|4374|4372.5|4357.5|4355.5|14433
1659510900000|2022-08-03 07:15:00|4362.5|4361|4374.5|4372.5|4378|4376|4359|4357|8149
1659511200000|2022-08-03 07:20:00|4375|4373|4378|4376|4387|4385|4374.5|4372.5|3885
1659511500000|2022-08-03 07:25:00|4377.5|4375.5|4386.5|4385|4386.5|4385.5|4374.5|4372|9877
1659511800000|2022-08-03 07:30:00|4386|4385.5|4382.5|4380.5|4394.5|4392.5|4382|4380|21016
1659512100000|2022-08-03 07:35:00|4382|4381|4365|4364|4382|4381|4365|4364|15241
1659512400000|2022-08-03 07:40:00|4364.5|4364.5|4366|4365|4372|4370|4356|4355|24888
1659512700000|2022-08-03 07:45:00|4366.5|4365.5|4376|4374.5|4376|4375.5|4363.5|4363|15802
1659513000000|2022-08-03 07:50:00|4376.5|4374|4380.5|4379|4384.5|4384|4372.5|4371.5|20441
1659513300000|2022-08-03 07:55:00|4381|4379.5|4381|4380|4387|4385|4375.5|4374.5|16556
1659513600000|2022-08-03 08:00:00|4380.5|4379.5|4381|4380|4383|4382.5|4376|4374.5|17064
1659513900000|2022-08-03 08:05:00|4380.5|4379.5|4385.5|4384|4387.5|4386|4377.5|4376.5|19200
1659514200000|2022-08-03 08:10:00|4385|4383.5|4386.5|4385|4388.5|4387.5|4383|4381.5|9130
1659514500000|2022-08-03 08:15:00|4387|4385.5|4392|4391|4394.5|4393.5|4385|4383.5|20795
1659514800000|2022-08-03 08:20:00|4391.5|4390.5|4396|4394|4400|4399.5|4386.5|4385|15724
1659515100000|2022-08-03 08:25:00|4395.5|4394.5|4402|4400.5|4406|4405.5|4394.5|4392.5|15094
1659515400000|2022-08-03 08:30:00|4402.5|4401|4402|4400.5|4406|4404.5|4398|4396.5|11613
1659515700000|2022-08-03 08:35:00|4401.5|4400|4394|4392.5|4403.5|4402.5|4393.5|4392.5|7062
1659516000000|2022-08-03 08:40:00|4393.5|4393|4392.5|4391|4397|4395.5|4386.5|4385.5|14545
1659516300000|2022-08-03 08:45:00|4392|4391.5|4393.5|4392|4396|4395|4390|4388.5|23362
1659516600000|2022-08-03 08:50:00|4393|4391.5|4394|4392.5|4394|4393|4387.5|4386.5|1641
1659516900000|2022-08-03 08:55:00|4393.5|4393|4391.5|4390.5|4394|4393|4389|4388|7281
1659517200000|2022-08-03 09:00:00|4391|4390|4390.5|4389|4393|4392|4388.5|4388|3471
1659517500000|2022-08-03 09:05:00|4390|4388.5|4396|4394.5|4399.5|4398|4388.5|4388|5435
1659517800000|2022-08-03 09:10:00|4396.5|4395|4400|4398.5|4402.5|4401.5|4394.5|4394|8765
1659518100000|2022-08-03 09:15:00|4400.5|4399|4396|4395|4404.5|4403.5|4395|4394|5988
1659518400000|2022-08-03 09:20:00|4396.5|4395.5|4390.5|4389.5|4397|4396.5|4390|4388.5|4329
1659518700000|2022-08-03 09:25:00|4390|4390|4377|4375.5|4390.5|4390|4377|4375.5|12490
1659519000000|2022-08-03 09:30:00|4377.5|4376|4381|4380|4382.5|4381|4374|4372.5|8314
1659519300000|2022-08-03 09:35:00|4380.5|4379.5|4387.5|4386|4390|4388.5|4378|4377|5672
1659519600000|2022-08-03 09:40:00|4388|4386.5|4381.5|4380|4388|4387|4380.5|4379.5|10103
1659519900000|2022-08-03 09:45:00|4381|4380.5|4383|4382|4384|4383.5|4379.5|4378.5|5391
1659520200000|2022-08-03 09:50:00|4382.5|4382.5|4383|4381.5|4385.5|4384|4380|4379|3868
1659520500000|2022-08-03 09:55:00|4383.5|4382|4380|4379.5|4385.5|4384|4377.5|4377|6185
1659520800000|2022-08-03 10:00:00|4379.5|4379|4378|4377|4381.5|4380.5|4377.5|4377|3862
1659521100000|2022-08-03 10:05:00|4378.5|4377.5|4383.5|4382.5|4384|4383|4377|4375.5|7204
1659521400000|2022-08-03 10:10:00|4383|4382|4384|4383|4385.5|4385|4381.5|4380.5|4120
1659521700000|2022-08-03 10:15:00|4384.5|4383.5|4385.5|4385|4386|4385|4381.5|4380|8300
1659522000000|2022-08-03 10:20:00|4386|4384.5|4384.5|4383.5|4388|4387|4384.5|4383|4895
1659522300000|2022-08-03 10:25:00|4385|4384|4390.5|4389.5|4390.5|4389.5|4382.5|4381.5|3008
1659522600000|2022-08-03 10:30:00|4390|4389|4387.5|4386.5|4392|4391|4387.5|4386|8947
1659522900000|2022-08-03 10:35:00|4387|4386|4387.5|4387|4388|4387.5|4385|4384|4683
1659523200000|2022-08-03 10:40:00|4387|4386.5|4382|4381|4388|4387.5|4382|4381|8825
1659523500000|2022-08-03 10:45:00|4382.5|4381.5|4378.5|4378|4384.5|4383.5|4377|4376|10362
1659523800000|2022-08-03 10:50:00|4379|4378.5|4380.5|4379|4381.5|4380|4375.5|4375|8373
1659524100000|2022-08-03 10:55:00|4380|4379.5|4381|4380|4382.5|4381.5|4376|4375|10558
1659524400000|2022-08-03 11:00:00|4380.5|4380.5|4384|4383|4384.5|4383.5|4379|4378|2492
1659524700000|2022-08-03 11:05:00|4384.5|4383.5|4388.5|4387|4389.5|4388.5|4384|4383|4072
1659525000000|2022-08-03 11:10:00|4388|4387.5|4389.5|4389|4389.5|4389|4386|4384.5|2257
1659525300000|2022-08-03 11:15:00|4389|4388.5|4390|4389.5|4391.5|4390.5|4388.5|4387|2631
1659525600000|2022-08-03 11:20:00|4390.5|4390|4385|4384|4392.5|4391.5|4384.5|4383.5|7530
1659525900000|2022-08-03 11:25:00|4385.5|4384.5|4390|4389.5|4390|4389.5|4384.5|4383.5|9570
1659526200000|2022-08-03 11:30:00|4389.5|4389|4385|4383.5|4390|4389|4383.5|4382.5|5628
1659526500000|2022-08-03 11:35:00|4384.5|4383|4378|4376.5|4385.5|4384.5|4375.5|4375|4876
1659526800000|2022-08-03 11:40:00|4377.5|4376|4375.5|4374.5|4378|4376|4372|4370.5|4427
1659527100000|2022-08-03 11:45:00|4375|4374|4377.5|4376.5|4378|4376.5|4372.5|4371.5|9092
1659527400000|2022-08-03 11:50:00|4378|4376|4378.5|4377|4380.5|4379.5|4376|4375|12833
1659527700000|2022-08-03 11:55:00|4379|4377.5|4382|4381|4382|4381|4376.5|4375.5|3228
1659528000000|2022-08-03 12:00:00|4381.5|4380.5|4383|4381.5|4386.5|4386|4379.5|4378.5|21501
1659528300000|2022-08-03 12:05:00|4382.5|4382|4377|4376|4383.5|4382|4375.5|4375|6132
1659528600000|2022-08-03 12:10:00|4376.5|4375.5|4383.5|4382|4383.5|4383|4374.5|4373.5|8090
1659528900000|2022-08-03 12:15:00|4383|4381.5|4385|4384.5|4387.5|4386|4382.5|4381.5|7115
1659529200000|2022-08-03 12:20:00|4385.5|4384|4379.5|4378|4387|4386|4378|4377|9028
1659529500000|2022-08-03 12:25:00|4379|4377.5|4376|4374.5|4381|4380|4375|4373.5|3492
1659529800000|2022-08-03 12:30:00|4375.5|4375|4378.5|4377.5|4379.5|4378.5|4375|4374|9976
1659530100000|2022-08-03 12:35:00|4379|4378|4377|4376|4381|4380|4376|4375|6061
1659530400000|2022-08-03 12:40:00|4377.5|4376.5|4375|4374|4379|4378|4372|4371|3976
1659530700000|2022-08-03 12:45:00|4374.5|4373.5|4375|4374|4379|4377.5|4371.5|4371|21916
1659531000000|2022-08-03 12:50:00|4375.5|4373.5|4377|4375.5|4377|4376|4371|4370|1782
1659531300000|2022-08-03 12:55:00|4377.5|4376|4376.5|4375.5|4379|4378|4375.5|4375|3698
1659531600000|2022-08-03 13:00:00|4376|4375|4375.5|4374.5|4379|4378|4375.5|4374|3564
1659531900000|2022-08-03 13:05:00|4375|4374|4375.5|4374.5|4376.5|4375|4373|4372|4247
1659532200000|2022-08-03 13:10:00|4376|4375|4381|4380|4381|4380|4374.5|4373.5|2596
1659532500000|2022-08-03 13:15:00|4381.5|4380.5|4380.5|4379.5|4382.5|4381|4378.5|4377.5|3941
1659532800000|2022-08-03 13:20:00|4380|4379|4386|4384.5|4386|4385|4379.5|4378.5|2946
1659533100000|2022-08-03 13:25:00|4385.5|4384|4387|4385.5|4389|4387.5|4384|4383|4067
1659533400000|2022-08-03 13:30:00|4387.5|4386|4377.5|4376.5|4390|4389|4374.5|4373|14877
1659533700000|2022-08-03 13:35:00|4378|4377|4384|4383|4386|4385|4376.5|4375|5754
1659534000000|2022-08-03 13:40:00|4384.5|4383.5|4379.5|4378|4385|4384|4378|4376.5|6735
1659534300000|2022-08-03 13:45:00|4380|4378.5|4393|4392.5|4393.5|4392.5|4378|4377|9919
1659534600000|2022-08-03 13:50:00|4393.5|4393|4393|4392|4394.5|4393.5|4385|4384|12308
1659534900000|2022-08-03 13:55:00|4393.5|4392.5|4391|4389.5|4393.5|4392.5|4388.5|4385|16375
1659535200000|2022-08-03 14:00:00|4390.5|4390|4397.5|4396|4400|4399|4381|4380|20887
1659535500000|2022-08-03 14:05:00|4397|4396.5|4389|4388|4399.5|4398.5|4387.5|4386.5|11050
1659535800000|2022-08-03 14:10:00|4389.5|4388.5|4393|4391.5|4394.5|4393.5|4386|4384.5|5203
1659536100000|2022-08-03 14:15:00|4392.5|4392|4380|4379|4394.5|4394|4377|4376|13209
1659536400000|2022-08-03 14:20:00|4379.5|4379.5|4385|4384|4385.5|4384.5|4378.5|4378|9485
1659536700000|2022-08-03 14:25:00|4384.5|4384.5|4393.5|4393|4394|4393|4383.5|4382.5|8330
1659537000000|2022-08-03 14:30:00|4393|4392.5|4388|4387|4397.5|4396.5|4386|4385|25123
1659537300000|2022-08-03 14:35:00|4387.5|4386.5|4386|4385.5|4390.5|4389.5|4377|4376|15204
1659537600000|2022-08-03 14:40:00|4386.5|4385|4384|4383|4386.5|4386|4379|4378.5|6839
1659537900000|2022-08-03 14:45:00|4383.5|4382.5|4384.5|4383.5|4388|4386.5|4382|4381|5386
1659538200000|2022-08-03 14:50:00|4384|4383|4386.5|4385.5|4387.5|4386.5|4381|4380|10777
1659538500000|2022-08-03 14:55:00|4386|4386|4388.5|4388|4390.5|4390|4384.5|4383.5|6026
1659538800000|2022-08-03 15:00:00|4389|4388.5|4388|4386.5|4394.5|4393.5|4385.5|4385|15757
1659539100000|2022-08-03 15:05:00|4387.5|4387|4393.5|4392.5|4394.5|4393.5|4386.5|4385|13924
1659539400000|2022-08-03 15:10:00|4394|4393|4396.5|4395.5|4400|4399|4388.5|4388|26431
1659539700000|2022-08-03 15:15:00|4397|4396|4393.5|4392.5|4401|4400|4392|4391|10538
1659540000000|2022-08-03 15:20:00|4394|4393|4398.5|4397.5|4400.5|4399.5|4392.5|4391.5|7270
1659540300000|2022-08-03 15:25:00|4399|4397|4393|4392|4400|4399|4392.5|4391.5|29045
1659596400000|2022-08-04 07:00:00|4389|4387|4404|4402|4407|4404.5|4387|4385|72544
1659596700000|2022-08-04 07:05:00|4403.5|4401.5|4402|4400|4407|4405.5|4388.5|4386|36061
1659597000000|2022-08-04 07:10:00|4402.5|4400.5|4399.5|4397.5|4408|4405|4387.5|4385|18686
1659597300000|2022-08-04 07:15:00|4400|4398|4419.5|4417.5|4420.5|4418|4399|4397|9341
1659597600000|2022-08-04 07:20:00|4419|4417|4417|4415.5|4419|4417|4408|4406|5784
1659597900000|2022-08-04 07:25:00|4417.5|4415|4417|4415|4422|4420.5|4413|4411.5|14375
1659598200000|2022-08-04 07:30:00|4416.5|4415.5|4423.5|4422.5|4433|4431|4416.5|4415.5|22702
1659598500000|2022-08-04 07:35:00|4424|4423|4430|4429|4436.5|4435|4423|4422|30689
1659598800000|2022-08-04 07:40:00|4430.5|4428.5|4437.5|4436.5|4438|4437|4422|4420|10341
1659599100000|2022-08-04 07:45:00|4437|4436|4438|4437.5|4440|4438.5|4428|4426.5|16635
1659599400000|2022-08-04 07:50:00|4438.5|4438|4439.5|4438|4441|4439.5|4433|4431|7089
1659599700000|2022-08-04 07:55:00|4439|4437.5|4438.5|4437|4441|4440|4432.5|4430.5|10958
1659600000000|2022-08-04 08:00:00|4438|4436.5|4421|4419.5|4438.5|4438|4417.5|4415.5|15984
1659600300000|2022-08-04 08:05:00|4420.5|4420|4419.5|4418.5|4425.5|4423.5|4416.5|4414.5|4944
1659600600000|2022-08-04 08:10:00|4420.5|4419|4419|4418|4421|4419.5|4413.5|4412|14839
1659600900000|2022-08-04 08:15:00|4419.5|4418.5|4421|4420|4423.5|4422|4414|4412.5|14500
1659601200000|2022-08-04 08:20:00|4420.5|4420.5|4411|4410|4421|4420.5|4409|4407.5|27543
1659601500000|2022-08-04 08:25:00|4411.5|4410.5|4413|4412|4418.5|4416.5|4411|4409.5|15023
1659601800000|2022-08-04 08:30:00|4413.5|4412.5|4405.5|4404.5|4414|4413|4405.5|4404|10867
1659602100000|2022-08-04 08:35:00|4405|4404|4402|4400.5|4406|4404.5|4399.5|4398.5|18011
1659602400000|2022-08-04 08:40:00|4401.5|4401|4397|4396|4401.5|4401|4397|4395|11281
1659602700000|2022-08-04 08:45:00|4397.5|4395.5|4404.5|4403.5|4406|4405|4397.5|4395.5|2211
1659603000000|2022-08-04 08:50:00|4404|4403|4404|4403|4407|4405.5|4402.5|4401.5|6639
1659603300000|2022-08-04 08:55:00|4404.5|4403.5|4406|4405|4406.5|4405.5|4399.5|4398|3102
1659603600000|2022-08-04 09:00:00|4405.5|4404.5|4406.5|4405.5|4408|4407|4403|4401.5|10180
1659603900000|2022-08-04 09:05:00|4407|4406|4403|4401.5|4407.5|4406.5|4400|4399|15423
1659604200000|2022-08-04 09:10:00|4403.5|4402|4399|4398|4406|4404.5|4399|4397.5|12466
1659604500000|2022-08-04 09:15:00|4399.5|4398.5|4408|4406.5|4408|4407|4398.5|4397.5|7472
1659604800000|2022-08-04 09:20:00|4407.5|4407|4414.5|4413|4417|4415.5|4407.5|4406.5|12327
1659605100000|2022-08-04 09:25:00|4414|4412.5|4416.5|4415|4420|4418.5|4412.5|4411.5|5153
1659605400000|2022-08-04 09:30:00|4416|4415.5|4414|4413|4419|4418|4412|4410.5|4382
1659605700000|2022-08-04 09:35:00|4413.5|4413.5|4412.5|4411.5|4413.5|4413.5|4408.5|4407.5|5037
1659606000000|2022-08-04 09:40:00|4412|4411|4414|4413|4418|4417|4410|4409|9895
1659606300000|2022-08-04 09:45:00|4414.5|4413.5|4422|4421.5|4422.5|4421.5|4414|4412.5|6616
1659606600000|2022-08-04 09:50:00|4422.5|4422|4422.5|4421.5|4426|4424.5|4420|4419|8056
1659606900000|2022-08-04 09:55:00|4423|4422|4427.5|4426.5|4427.5|4426.5|4422.5|4421.5|5656
1659607200000|2022-08-04 10:00:00|4428|4426|4437.5|4436|4439|4438|4425|4424|13943
1659607500000|2022-08-04 10:05:00|4438|4436.5|4436.5|4435.5|4440|4439|4434.5|4433|9615
1659607800000|2022-08-04 10:10:00|4437|4436|4442.5|4441.5|4443|4442|4437|4435.5|6933
1659608100000|2022-08-04 10:15:00|4443|4442|4447|4445.5|4447.5|4447|4441|4439.5|12035
1659608400000|2022-08-04 10:20:00|4447.5|4446|4448|4447.5|4450|4448.5|4444|4442.5|13340
1659608700000|2022-08-04 10:25:00|4447.5|4446.5|4454|4453|4454|4453.5|4447.5|4446|43739
1659609000000|2022-08-04 10:30:00|4453.5|4453.5|4471.5|4470.5|4473.5|4472|4453|4452|44608
1659609300000|2022-08-04 10:35:00|4471|4470|4469|4468.5|4473|4472|4467|4465.5|12149
1659609600000|2022-08-04 10:40:00|4468.5|4468|4465|4464.5|4469.5|4468.5|4464|4463|16261
1659609900000|2022-08-04 10:45:00|4465.5|4465|4459.5|4459|4466|4465|4459.5|4458|13318
1659610200000|2022-08-04 10:50:00|4459|4458.5|4461|4460|4461.5|4460.5|4455|4453.5|4588
1659610500000|2022-08-04 10:55:00|4461.5|4460.5|4460|4459|4462.5|4461.5|4454|4453|4663
1659610800000|2022-08-04 11:00:00|4459.5|4458|4451|4450|4460|4458.5|4448.5|4447|9068
1659611100000|2022-08-04 11:05:00|4451.5|4450.5|4455|4454|4459|4458|4451.5|4450.5|9807
1659611400000|2022-08-04 11:10:00|4455.5|4454.5|4456|4454.5|4459.5|4458.5|4451.5|4450.5|20680
1659611700000|2022-08-04 11:15:00|4455.5|4455|4456.5|4456|4461.5|4460|4453|4452|11592
1659612000000|2022-08-04 11:20:00|4457|4456.5|4454.5|4454|4458.5|4457.5|4454|4452.5|20936
1659612300000|2022-08-04 11:25:00|4455|4454.5|4466|4464.5|4466.5|4465|4453.5|4452|18501
1659612600000|2022-08-04 11:30:00|4465.5|4465|4472|4471|4476|4474.5|4463.5|4463|13034
1659612900000|2022-08-04 11:35:00|4472.5|4471.5|4471|4470|4474|4473|4467.5|4466.5|8143
1659613200000|2022-08-04 11:40:00|4470.5|4469.5|4468|4467.5|4470.5|4470|4465|4463.5|1452
1659613500000|2022-08-04 11:45:00|4467.5|4467|4464.5|4463|4468|4467.5|4461.5|4460|7588
1659613800000|2022-08-04 11:50:00|4464|4463.5|4463|4461.5|4466.5|4465.5|4461|4460|2705
1659614100000|2022-08-04 11:55:00|4462.5|4462|4460|4459|4464|4463|4459|4458|11709
1659614400000|2022-08-04 12:00:00|4460.5|4459.5|4462|4461|4463|4462|4456.5|4455.5|6186
1659614700000|2022-08-04 12:05:00|4462.5|4461.5|4456|4454.5|4464.5|4464|4455.5|4454.5|10796
1659615000000|2022-08-04 12:10:00|4455.5|4455.5|4447|4445.5|4455.5|4455.5|4447|4445.5|14342
1659615300000|2022-08-04 12:15:00|4446.5|4445|4451|4450.5|4452|4450.5|4445|4444|5296
1659615600000|2022-08-04 12:20:00|4451.5|4450|4448|4447|4452|4450|4444|4443|9221
1659615900000|2022-08-04 12:25:00|4447.5|4447.5|4440|4438.5|4450|4448.5|4439.5|4437|7816
1659616200000|2022-08-04 12:30:00|4439.5|4439|4449.5|4449|4450|4449|4437|4435|11630
1659616500000|2022-08-04 12:35:00|4450|4449.5|4445|4444|4450.5|4449.5|4444|4442.5|5306
1659616800000|2022-08-04 12:40:00|4445.5|4444.5|4442|4441.5|4446.5|4445.5|4441.5|4440.5|3856
1659617100000|2022-08-04 12:45:00|4442.5|4442|4439.5|4439|4445.5|4444.5|4439.5|4438.5|6865
1659617400000|2022-08-04 12:50:00|4439|4438.5|4439|4438|4441.5|4440|4436|4435|5611
1659617700000|2022-08-04 12:55:00|4438.5|4438.5|4433|4432|4440|4439|4432.5|4432|12245
1659618000000|2022-08-04 13:00:00|4432.5|4431.5|4419.5|4418.5|4432.5|4431.5|4418.5|4417.5|42251
1659618300000|2022-08-04 13:05:00|4419|4418|4419.5|4418.5|4423|4422|4416.5|4415|17282
1659618600000|2022-08-04 13:10:00|4420|4419|4422.5|4421|4423.5|4422|4419|4418|12272
1659618900000|2022-08-04 13:15:00|4423|4421.5|4417.5|4416.5|4424.5|4423.5|4415.5|4415|16224
1659619200000|2022-08-04 13:20:00|4417|4416|4420.5|4419|4421|4419.5|4414.5|4413.5|6606
1659619500000|2022-08-04 13:25:00|4420|4419.5|4422.5|4421.5|4423|4422|4417.5|4416|6353
1659619800000|2022-08-04 13:30:00|4423|4422|4422|4421|4424.5|4423.5|4415.5|4414|21112
1659620100000|2022-08-04 13:35:00|4421.5|4420.5|4418.5|4417|4425|4423.5|4418|4417|14268
1659620400000|2022-08-04 13:40:00|4418|4417.5|4422|4420.5|4427.5|4426|4417.5|4417|15992
1659620700000|2022-08-04 13:45:00|4421.5|4420|4417.5|4417|4422.5|4421.5|4416|4415.5|23529
1659621000000|2022-08-04 13:50:00|4417|4416.5|4419.5|4418.5|4420|4419|4409|4408|15077
1659621300000|2022-08-04 13:55:00|4419|4419|4422.5|4421.5|4423.5|4422|4418|4417|7371
1659621600000|2022-08-04 14:00:00|4423|4422|4420.5|4419.5|4423.5|4422.5|4417|4416|6413
1659621900000|2022-08-04 14:05:00|4421|4420|4419.5|4418.5|4425|4424.5|4416|4415|5823
1659622200000|2022-08-04 14:10:00|4420|4419|4423|4422|4426.5|4426|4414.5|4413|77143
1659622500000|2022-08-04 14:15:00|4422.5|4421.5|4415|4413.5|4427|4425.5|4409|4408|56393
1659622800000|2022-08-04 14:20:00|4414.5|4414|4418.5|4417.5|4424.5|4420|4411|4409.5|37652
1659623100000|2022-08-04 14:25:00|4419|4418|4419.5|4418.5|4421.5|4420|4416|4415|11952
1659623400000|2022-08-04 14:30:00|4420|4419|4421.5|4420.5|4428|4427.5|4417.5|4416|13645
1659623700000|2022-08-04 14:35:00|4421|4420|4420|4418.5|4422.5|4421.5|4417|4416|16698
1659624000000|2022-08-04 14:40:00|4420.5|4419|4420.5|4419.5|4424.5|4423.5|4420|4418.5|5635
1659624300000|2022-08-04 14:45:00|4420|4419|4425|4424|4427|4425.5|4418|4417|9882
1659624600000|2022-08-04 14:50:00|4425.5|4424.5|4421|4420.5|4426|4425|4421|4420|8719
1659624900000|2022-08-04 14:55:00|4421.5|4421|4425|4424|4426.5|4426|4420.5|4420|15090
1659625200000|2022-08-04 15:00:00|4425.5|4424.5|4421.5|4421|4428|4426.5|4421.5|4420.5|6589
1659625500000|2022-08-04 15:05:00|4422|4421.5|4418.5|4418|4426.5|4425.5|4418.5|4417.5|11413
1659625800000|2022-08-04 15:10:00|4419|4418.5|4423|4422|4423.5|4423|4418.5|4418|14572
1659626100000|2022-08-04 15:15:00|4422.5|4421.5|4424|4423.5|4427|4426|4420.5|4419.5|10957
1659626400000|2022-08-04 15:20:00|4424.5|4424|4425.5|4425|4428|4427.5|4424.5|4423.5|26761
1659626700000|2022-08-04 15:25:00|4426|4425.5|4422.5|4421.5|4426.5|4426|4421.5|4420.5|20753
1659682800000|2022-08-05 07:00:00|4363|4359.5|4384.5|4382|4394.5|4391|4363|4359.5|70970
1659683100000|2022-08-05 07:05:00|4385|4382.5|4381|4379|4390.5|4387.5|4371.5|4369.5|53002
1659683400000|2022-08-05 07:10:00|4380.5|4378|4382|4380.5|4390.5|4390|4379|4377|34587
1659683700000|2022-08-05 07:15:00|4381.5|4380|4385|4384|4390|4389|4380|4379|16532
1659684000000|2022-08-05 07:20:00|4385.5|4383.5|4396|4394.5|4404.5|4403|4385|4383.5|22903
1659684300000|2022-08-05 07:25:00|4396.5|4395|4385|4383.5|4403.5|4401|4384.5|4383.5|44588
1659684600000|2022-08-05 07:30:00|4385.5|4384|4379|4377.5|4391.5|4389.5|4377|4375.5|17994
1659684900000|2022-08-05 07:35:00|4378.5|4376.5|4383|4381.5|4391.5|4390|4377.5|4375.5|13533
1659685200000|2022-08-05 07:40:00|4383.5|4381|4391.5|4389.5|4396|4394.5|4380.5|4380|7268
1659685500000|2022-08-05 07:45:00|4391|4390|4400|4398.5|4406|4405.5|4389|4388|19818
1659685800000|2022-08-05 07:50:00|4400.5|4398|4399.5|4398|4400.5|4398.5|4393.5|4392.5|4138
1659686100000|2022-08-05 07:55:00|4399|4397.5|4390|4389|4399.5|4397.5|4387.5|4386|11708
1659686400000|2022-08-05 08:00:00|4389.5|4388.5|4387|4386|4392.5|4391|4381|4380|10522
1659686700000|2022-08-05 08:05:00|4387.5|4386.5|4397|4396|4397|4396.5|4386|4385|13073
1659687000000|2022-08-05 08:10:00|4397.5|4395.5|4391.5|4390|4401.5|4400|4390.5|4389.5|12208
1659687300000|2022-08-05 08:15:00|4392|4390.5|4384.5|4383.5|4393|4391.5|4382.5|4382|7318
1659687600000|2022-08-05 08:20:00|4384|4384|4382.5|4381.5|4388.5|4387|4380.5|4380|1871
1659687900000|2022-08-05 08:25:00|4383|4382|4388|4387|4389.5|4388|4381.5|4380.5|6684
1659688200000|2022-08-05 08:30:00|4387.5|4386.5|4387.5|4386.5|4389|4387.5|4384|4383|5996
1659688500000|2022-08-05 08:35:00|4388|4387|4382|4381|4388|4387|4382|4381|6766
1659688800000|2022-08-05 08:40:00|4382.5|4381.5|4378.5|4377.5|4385|4383.5|4378|4377|12705
1659689100000|2022-08-05 08:45:00|4379|4378|4373.5|4373|4379.5|4379|4373.5|4372.5|15435
1659689400000|2022-08-05 08:50:00|4374|4373.5|4382|4381|4383|4381.5|4373.5|4373|7138
1659689700000|2022-08-05 08:55:00|4381.5|4380.5|4376|4375|4381.5|4380.5|4374.5|4373|4154
1659690000000|2022-08-05 09:00:00|4375.5|4375.5|4380|4379|4381|4379.5|4374.5|4374|3077
1659690300000|2022-08-05 09:05:00|4380.5|4379.5|4374|4373|4381.5|4380.5|4370.5|4370|10194
1659690600000|2022-08-05 09:10:00|4374.5|4373.5|4378|4377|4378|4377.5|4372.5|4371.5|5134
1659690900000|2022-08-05 09:15:00|4377.5|4377.5|4382.5|4381.5|4383|4382.5|4376|4375.5|5115
1659691200000|2022-08-05 09:20:00|4383|4382|4375|4373.5|4383|4382.5|4374.5|4373|7850
1659691500000|2022-08-05 09:25:00|4374.5|4374|4376|4375.5|4376.5|4375.5|4370.5|4370|9838
1659691800000|2022-08-05 09:30:00|4376.5|4375|4375|4374|4378|4377|4373.5|4372.5|4845
1659692100000|2022-08-05 09:35:00|4374.5|4373.5|4370|4369|4378|4377|4369|4368|10398
1659692400000|2022-08-05 09:40:00|4369.5|4369.5|4364|4363|4372|4370.5|4364|4362.5|5486
1659692700000|2022-08-05 09:45:00|4363.5|4362.5|4358.5|4357.5|4364|4363|4352|4351|18301
1659693000000|2022-08-05 09:50:00|4358|4357|4364.5|4363.5|4367.5|4366|4357.5|4356.5|45448
1659693300000|2022-08-05 09:55:00|4364|4363|4364.5|4363.5|4367.5|4366.5|4358|4356.5|79279
1659693600000|2022-08-05 10:00:00|4364|4363|4361.5|4360|4365|4364|4357.5|4356.5|17014
1659693900000|2022-08-05 10:05:00|4362|4360.5|4366.5|4365.5|4367|4366|4357.5|4356.5|12577
1659694200000|2022-08-05 10:10:00|4366|4365|4367.5|4366.5|4369.5|4368|4360.5|4360|15015
1659694500000|2022-08-05 10:15:00|4368.5|4367|4373.5|4372.5|4374|4373|4368|4366.5|9363
1659694800000|2022-08-05 10:20:00|4374|4373|4378.5|4377.5|4379|4377.5|4372|4371|7197
1659695100000|2022-08-05 10:25:00|4379|4378|4377.5|4376|4380|4379|4377|4376|5157
1659695400000|2022-08-05 10:30:00|4377|4375.5|4373.5|4372|4377|4375.5|4369|4368.5|13365
1659695700000|2022-08-05 10:35:00|4374|4372.5|4374.5|4373.5|4378.5|4377.5|4373|4371.5|3371
1659696000000|2022-08-05 10:40:00|4374|4373|4378|4377|4378.5|4377.5|4371.5|4370.5|4835
1659696300000|2022-08-05 10:45:00|4378.5|4377.5|4378|4377.5|4380.5|4380|4376|4375|7591
1659696600000|2022-08-05 10:50:00|4378.5|4378|4378|4377.5|4387.5|4386|4375|4373.5|95065
1659696900000|2022-08-05 10:55:00|4378.5|4378|4372.5|4371|4378.5|4378|4366.5|4365|32222
1659697200000|2022-08-05 11:00:00|4378|4375.5|4378|4376.5|4381|4380|4376.5|4375|62212
1659697500000|2022-08-05 11:05:00|4377.5|4377|4371|4369.5|4377.5|4377.5|4369|4367|12672
1659697800000|2022-08-05 11:10:00|4371.5|4370|4372.5|4371|4376.5|4375.5|4371|4370|5642
1659698100000|2022-08-05 11:15:00|4372|4370.5|4375|4374|4375|4374.5|4369.5|4368.5|7843
1659698400000|2022-08-05 11:20:00|4374.5|4374.5|4368.5|4367.5|4375|4374.5|4368|4367|8041
1659698700000|2022-08-05 11:25:00|4369|4368|4369.5|4368.5|4373.5|4372.5|4368|4367|5107
1659699000000|2022-08-05 11:30:00|4369|4369|4370.5|4369.5|4371|4369.5|4366|4365.5|3754
1659699300000|2022-08-05 11:35:00|4371|4370|4374.5|4373.5|4375|4374.5|4368.5|4368|10476
1659699600000|2022-08-05 11:40:00|4374|4373|4372|4371|4376|4375|4371.5|4371|4396
1659699900000|2022-08-05 11:45:00|4372.5|4371.5|4374.5|4374|4376.5|4375.5|4372.5|4371.5|9978
1659700200000|2022-08-05 11:50:00|4374|4373.5|4378|4377.5|4379.5|4378.5|4374|4373|3471
1659700500000|2022-08-05 11:55:00|4378.5|4378|4381.5|4380.5|4382.5|4381.5|4376.5|4375.5|5853
1659700800000|2022-08-05 12:00:00|4381|4380|4386.5|4385.5|4388|4387|4380.5|4380|10124
1659701100000|2022-08-05 12:05:00|4386|4385|4381.5|4380.5|4386.5|4385.5|4381|4380|4064
1659701400000|2022-08-05 12:10:00|4381|4381|4386.5|4385.5|4390|4388.5|4381|4380.5|12083
1659701700000|2022-08-05 12:15:00|4386|4386|4387|4386|4387.5|4386.5|4385|4383.5|4550
1659702000000|2022-08-05 12:20:00|4386.5|4385.5|4384|4383|4387|4386|4383|4382|5522
1659702300000|2022-08-05 12:25:00|4383.5|4383.5|4383.5|4381.5|4384|4383.5|4381.5|4380.5|3527
1659702600000|2022-08-05 12:30:00|4383|4381|4369.5|4368|4383|4381|4362.5|4360.5|39367
1659702900000|2022-08-05 12:35:00|4369|4368.5|4383.5|4382|4386|4385|4368|4366|15028
1659703200000|2022-08-05 12:40:00|4384|4382.5|4375.5|4374|4385.5|4384|4373|4371.5|21425
1659703500000|2022-08-05 12:45:00|4375|4373.5|4363|4362|4375.5|4373.5|4360.5|4360|21933
1659703800000|2022-08-05 12:50:00|4363.5|4362.5|4363.5|4362.5|4370|4368.5|4360.5|4359|11654
1659704100000|2022-08-05 12:55:00|4364|4363|4369.5|4368|4370.5|4369.5|4361.5|4360.5|11519
1659704400000|2022-08-05 13:00:00|4369|4367.5|4369.5|4369|4373.5|4372.5|4365.5|4364|12781
1659704700000|2022-08-05 13:05:00|4369|4368.5|4362.5|4362|4372.5|4372|4362.5|4361.5|10824
1659705000000|2022-08-05 13:10:00|4363|4362.5|4365|4364|4366.5|4366|4362.5|4361|6041
1659705300000|2022-08-05 13:15:00|4365.5|4364.5|4380.5|4379|4383|4382|4365.5|4364|10863
1659705600000|2022-08-05 13:20:00|4380|4379.5|4380|4379|4383.5|4382|4375.5|4375|5631
1659705900000|2022-08-05 13:25:00|4380.5|4379.5|4375|4374.5|4382.5|4381|4373.5|4372.5|7480
1659706200000|2022-08-05 13:30:00|4375.5|4375|4384.5|4383|4387.5|4386|4371.5|4370.5|11821
1659706500000|2022-08-05 13:35:00|4385|4383.5|4388.5|4387|4389|4387.5|4379.5|4378|6549
1659706800000|2022-08-05 13:40:00|4388|4386.5|4389.5|4388|4392|4391|4380.5|4379.5|12139
1659707100000|2022-08-05 13:45:00|4390|4388.5|4397.5|4396|4399.5|4398.5|4388.5|4388|10936
1659707400000|2022-08-05 13:50:00|4397|4395.5|4395.5|4394|4400|4399|4395|4393.5|10280
1659707700000|2022-08-05 13:55:00|4395|4393.5|4390|4389|4397.5|4396.5|4389.5|4389|24653
1659708000000|2022-08-05 14:00:00|4389.5|4389.5|4401.5|4401|4402|4401|4386|4385|23223
1659708300000|2022-08-05 14:05:00|4402|4401.5|4413.5|4412|4417|4415.5|4401|4400|13326
1659708600000|2022-08-05 14:10:00|4413|4412.5|4413|4411.5|4419|4417.5|4406|4405|7076
1659708900000|2022-08-05 14:15:00|4413.5|4412|4408.5|4407|4421|4420|4408|4406.5|6596
1659709200000|2022-08-05 14:20:00|4408|4407.5|4406|4405|4410.5|4409|4403|4401.5|14384
1659709500000|2022-08-05 14:25:00|4406.5|4404.5|4409.5|4408.5|4410|4409|4400.5|4400|8406
1659709800000|2022-08-05 14:30:00|4410|4409|4404.5|4403.5|4410|4409.5|4400|4398.5|24374
1659710100000|2022-08-05 14:35:00|4404|4403|4411|4409.5|4413.5|4412|4404|4402.5|10964
1659710400000|2022-08-05 14:40:00|4410.5|4410|4411.5|4411|4414|4413|4409.5|4408.5|5239
1659710700000|2022-08-05 14:45:00|4412|4411.5|4411.5|4410.5|4417.5|4416.5|4410.5|4410|10378
1659711000000|2022-08-05 14:50:00|4411|4410|4410.5|4409.5|4413|4412|4409|4408.5|8739
1659711300000|2022-08-05 14:55:00|4411|4410|4406|4405.5|4413|4412|4405.5|4405|3538
1659711600000|2022-08-05 15:00:00|4406.5|4405|4401|4400.5|4407.5|4406.5|4397.5|4396.5|19504
1659711900000|2022-08-05 15:05:00|4400.5|4400|4403.5|4402.5|4404|4403|4397|4396|7476
1659712200000|2022-08-05 15:10:00|4404|4403|4401.5|4401|4407.5|4406.5|4401.5|4400.5|4024
1659712500000|2022-08-05 15:15:00|4401|4400.5|4397.5|4397|4401.5|4401|4395.5|4394.5|14585
1659712800000|2022-08-05 15:20:00|4397|4396.5|4402|4401|4402|4401.5|4395|4394|58309
1659713100000|2022-08-05 15:25:00|4401.5|4401.5|4402|4401|4403.5|4403|4398|4397|17886
1659942000000|2022-08-08 07:00:00|4450|4449|4461|4457.5|4470|4467.5|4447.5|4441|80745
1659942300000|2022-08-08 07:05:00|4461.5|4458|4468.5|4466.5|4478|4475.5|4461|4458|23225
1659942600000|2022-08-08 07:10:00|4469|4467|4478|4475.5|4488|4486|4469|4467|17969
1659942900000|2022-08-08 07:15:00|4477.5|4475|4479.5|4477.5|4483|4481|4472.5|4470|23211
1659943200000|2022-08-08 07:20:00|4479|4478|4464|4462.5|4481|4479.5|4462|4460|6876
1659943500000|2022-08-08 07:25:00|4463.5|4462|4460|4459|4467|4465.5|4459|4457|24518
1659943800000|2022-08-08 07:30:00|4460.5|4459.5|4458.5|4457.5|4466|4464.5|4458.5|4457|15278
1659944100000|2022-08-08 07:35:00|4459|4458|4435|4433.5|4460.5|4458.5|4431.5|4430|14698
1659944400000|2022-08-08 07:40:00|4434.5|4433|4439.5|4438|4444.5|4442.5|4432.5|4430.5|24052
1659944700000|2022-08-08 07:45:00|4440|4437.5|4442|4440|4448.5|4446.5|4437|4435.5|18459
1659945000000|2022-08-08 07:50:00|4441.5|4440.5|4444.5|4443.5|4447|4445|4438|4436.5|9752
1659945300000|2022-08-08 07:55:00|4445.5|4443|4441|4439.5|4446.5|4445|4436.5|4436|6480
1659945600000|2022-08-08 08:00:00|4441.5|4440|4443|4442|4447.5|4446|4434|4432.5|19087
1659945900000|2022-08-08 08:05:00|4442.5|4442.5|4435.5|4435|4443.5|4442.5|4435.5|4433.5|6800
1659946200000|2022-08-08 08:10:00|4436|4434.5|4422|4420.5|4437|4435.5|4422|4420.5|8632
1659946500000|2022-08-08 08:15:00|4422.5|4421|4421|4420|4424|4423|4417.5|4416|16136
1659946800000|2022-08-08 08:20:00|4421.5|4420.5|4416.5|4415|4427.5|4426|4416|4414.5|11200
1659947100000|2022-08-08 08:25:00|4416|4414.5|4419.5|4417.5|4421|4419.5|4411.5|4410|12214
1659947400000|2022-08-08 08:30:00|4420|4418|4424.5|4423.5|4426|4425|4419.5|4418|6962
1659947700000|2022-08-08 08:35:00|4425|4423|4420|4419.5|4425.5|4424.5|4419|4418|9007
1659948000000|2022-08-08 08:40:00|4421|4420|4422.5|4421|4423|4421.5|4417|4415.5|7926
1659948300000|2022-08-08 08:45:00|4422|4420.5|4417.5|4416|4424|4422|4415.5|4414|6565
1659948600000|2022-08-08 08:50:00|4417|4415.5|4410|4409|4419.5|4418|4410|4408|23115
1659948900000|2022-08-08 08:55:00|4409.5|4408.5|4409.5|4408.5|4410.5|4409.5|4405.5|4405|5636
1659949200000|2022-08-08 09:00:00|4410|4408|4411.5|4410.5|4413.5|4412.5|4407|4405.5|6161
1659949500000|2022-08-08 09:05:00|4412|4411|4410.5|4410|4415|4413.5|4410.5|4409.5|4465
1659949800000|2022-08-08 09:10:00|4411|4410.5|4408|4407.5|4414.5|4413|4404.5|4404|5923
1659950100000|2022-08-08 09:15:00|4407.5|4407|4409|4407.5|4410|4409|4405|4404|3284
1659950400000|2022-08-08 09:20:00|4409.5|4408|4406|4404.5|4411|4409.5|4405|4404|14984
1659950700000|2022-08-08 09:25:00|4406.5|4405|4411.5|4410.5|4413.5|4412|4406.5|4405|2293
1659951000000|2022-08-08 09:30:00|4411|4410|4416.5|4415|4420|4419.5|4411|4410|6527
1659951300000|2022-08-08 09:35:00|4416|4415.5|4419.5|4418|4419.5|4418.5|4415|4413.5|7125
1659951600000|2022-08-08 09:40:00|4420|4418.5|4420|4418.5|4423.5|4422.5|4418|4417|3328
1659951900000|2022-08-08 09:45:00|4420.5|4419|4422.5|4421.5|4423|4422|4420|4418.5|1753
1659952200000|2022-08-08 09:50:00|4422|4422|4430|4429|4431|4429.5|4421.5|4420.5|7014
1659952500000|2022-08-08 09:55:00|4430.5|4429.5|4433|4432|4435.5|4434.5|4429|4428|9935
1659952800000|2022-08-08 10:00:00|4433.5|4432.5|4439.5|4438.5|4440.5|4439|4427.5|4426.5|5200
1659953100000|2022-08-08 10:05:00|4439|4438|4444|4443|4444|4443|4436.5|4435.5|13037
1659953400000|2022-08-08 10:10:00|4444.5|4443.5|4443.5|4443|4448.5|4447.5|4442.5|4441.5|16979
1659953700000|2022-08-08 10:15:00|4444|4442.5|4449.5|4448.5|4451|4450|4440.5|4440|11050
1659954000000|2022-08-08 10:20:00|4449|4449|4442|4440.5|4451|4450|4441.5|4440|4433
1659954300000|2022-08-08 10:25:00|4441.5|4441|4438.5|4438|4444|4443|4438.5|4437.5|2047
1659954600000|2022-08-08 10:30:00|4439|4438.5|4442.5|4441.5|4444.5|4443.5|4437|4436|4903
1659954900000|2022-08-08 10:35:00|4442|4441|4445|4444|4446.5|4445|4441|4440.5|3921
1659955200000|2022-08-08 10:40:00|4444.5|4443.5|4450|4449|4450|4449|4444|4443.5|12589
1659955500000|2022-08-08 10:45:00|4449.5|4449.5|4448.5|4448|4450|4449.5|4447.5|4446.5|3587
1659955800000|2022-08-08 10:50:00|4448|4447.5|4454|4453|4454.5|4453.5|4447|4446|7792
1659956100000|2022-08-08 10:55:00|4454.5|4453.5|4460.5|4459.5|4461|4460|4454.5|4453|10596
1659956400000|2022-08-08 11:00:00|4460|4459|4460|4459|4465.5|4462.5|4456|4454|10312
1659956700000|2022-08-08 11:05:00|4460.5|4459.5|4467|4466|4467|4466|4460|4459|5169
1659957000000|2022-08-08 11:10:00|4467.5|4466.5|4466|4464.5|4470|4469|4464.5|4464|10441
1659957300000|2022-08-08 11:15:00|4466.5|4465|4459|4458|4467|4466.5|4459|4458|2915
1659957600000|2022-08-08 11:20:00|4458.5|4458.5|4458.5|4457.5|4462|4461|4458|4457.5|6985
1659957900000|2022-08-08 11:25:00|4459|4458|4458.5|4458|4461|4460.5|4458|4457.5|1404
1659958200000|2022-08-08 11:30:00|4458|4457.5|4458|4456.5|4459.5|4458.5|4453.5|4452|5650
1659958500000|2022-08-08 11:35:00|4458.5|4457|4460.5|4459.5|4460.5|4460|4456.5|4456|2543
1659958800000|2022-08-08 11:40:00|4460|4460|4461.5|4461|4462.5|4462|4460|4459|5962
1659959100000|2022-08-08 11:45:00|4462|4461.5|4467|4466.5|4467.5|4467|4461.5|4460|10805
1659959400000|2022-08-08 11:50:00|4466.5|4466|4468|4466.5|4469|4468|4463.5|4462.5|5130
1659959700000|2022-08-08 11:55:00|4467.5|4467|4468.5|4467.5|4470|4469|4462.5|4461.5|9057
1659960000000|2022-08-08 12:00:00|4469|4468|4464.5|4463.5|4470|4469|4463|4461.5|2886
1659960300000|2022-08-08 12:05:00|4465|4463|4466|4465.5|4467|4465.5|4464|4463|5600
1659960600000|2022-08-08 12:10:00|4465.5|4465|4462|4460.5|4465.5|4465|4461|4460.5|4540
1659960900000|2022-08-08 12:15:00|4461.5|4461|4463.5|4462.5|4464|4463|4460.5|4460|4539
1659961200000|2022-08-08 12:20:00|4463|4462|4464.5|4463.5|4465|4463.5|4460.5|4460|5190
1659961500000|2022-08-08 12:25:00|4465|4464|4483.5|4482.5|4486|4484.5|4464.5|4463.5|28872
1659961800000|2022-08-08 12:30:00|4484|4483|4479|4478|4486.5|4485|4478|4476|21530
1659962100000|2022-08-08 12:35:00|4479.5|4478.5|4477|4476|4480.5|4479.5|4477|4476|8107
1659962400000|2022-08-08 12:40:00|4476.5|4476.5|4473.5|4472.5|4479|4478|4468.5|4467.5|19054
1659962700000|2022-08-08 12:45:00|4474|4473|4475|4474|4477.5|4476|4471|4470|6769
1659963000000|2022-08-08 12:50:00|4475.5|4474.5|4472.5|4471.5|4476|4474.5|4470|4469|8821
1659963300000|2022-08-08 12:55:00|4473|4472|4488|4486.5|4494|4493|4473|4472|19452
1659963600000|2022-08-08 13:00:00|4488.5|4487|4474|4472.5|4488.5|4487.5|4472.5|4471|16576
1659963900000|2022-08-08 13:05:00|4473.5|4473|4478|4476.5|4482|4480.5|4473|4471.5|6443
1659964200000|2022-08-08 13:10:00|4477.5|4476|4477.5|4476.5|4480|4479|4473.5|4472|3692
1659964500000|2022-08-08 13:15:00|4477|4476|4476|4475|4479|4478|4473.5|4472.5|4043
1659964800000|2022-08-08 13:20:00|4476.5|4475.5|4475.5|4474.5|4479.5|4479|4474|4472.5|6697
1659965100000|2022-08-08 13:25:00|4476|4475|4477.5|4476|4478|4477|4471|4470|6392
1659965400000|2022-08-08 13:30:00|4477|4476.5|4488|4487|4488.5|4488|4474.5|4473|10569
1659965700000|2022-08-08 13:35:00|4488.5|4487.5|4499.5|4498.5|4500|4499.5|4488|4487|27518
1659966000000|2022-08-08 13:40:00|4500|4499|4501.5|4501|4503.5|4503|4496.5|4495|82674
1659966300000|2022-08-08 13:45:00|4502|4501.5|4501|4500|4503|4502.5|4496.5|4495.5|14637
1659966600000|2022-08-08 13:50:00|4500.5|4500.5|4490|4489|4500.5|4500.5|4487.5|4486.5|19976
1659966900000|2022-08-08 13:55:00|4490.5|4489.5|4488.5|4487.5|4493.5|4492|4486|4485|20390
1659967200000|2022-08-08 14:00:00|4489|4488|4484|4483.5|4491.5|4490.5|4482|4481|21171
1659967500000|2022-08-08 14:05:00|4484.5|4484|4477.5|4477|4485|4484|4475.5|4475|13127
1659967800000|2022-08-08 14:10:00|4478|4476.5|4483.5|4483|4486|4484.5|4476|4475|18136
1659968100000|2022-08-08 14:15:00|4483|4482.5|4485|4484|4489.5|4488.5|4482.5|4481|11123
1659968400000|2022-08-08 14:20:00|4485.5|4484.5|4487|4486.5|4487.5|4487|4480|4479.5|10178
1659968700000|2022-08-08 14:25:00|4487.5|4487|4487|4485.5|4489|4488|4480.5|4479.5|6907
1659969000000|2022-08-08 14:30:00|4486.5|4486|4489.5|4488.5|4490.5|4490|4486.5|4485.5|7148
1659969300000|2022-08-08 14:35:00|4490|4489|4490|4488.5|4491|4490|4487|4486.5|5153
1659969600000|2022-08-08 14:40:00|4489.5|4489|4488|4487.5|4490.5|4489.5|4486|4484.5|7358
1659969900000|2022-08-08 14:45:00|4487.5|4487|4483.5|4482.5|4489|4488.5|4480|4479|15800
1659970200000|2022-08-08 14:50:00|4484|4483|4486.5|4486|4487|4486.5|4482.5|4482|17507
1659970500000|2022-08-08 14:55:00|4486|4485.5|4485|4484.5|4487.5|4486.5|4482.5|4482|6750
1659970800000|2022-08-08 15:00:00|4485.5|4485|4485|4484.5|4490|4488.5|4484|4483|6121
1659971100000|2022-08-08 15:05:00|4485.5|4485|4483|4482|4485.5|4485|4482|4481|13557
1659971400000|2022-08-08 15:10:00|4482.5|4481.5|4476.5|4476|4483|4481.5|4476.5|4475.5|12647
1659971700000|2022-08-08 15:15:00|4476|4475.5|4471|4470|4476.5|4475.5|4467|4465.5|41648
1659972000000|2022-08-08 15:20:00|4470.5|4470.5|4472.5|4471.5|4478|4477|4470.5|4470.5|6826
1659972300000|2022-08-08 15:25:00|4472|4471|4477|4475.5|4478|4477|4469|4468|32039
1660028400000|2022-08-09 07:00:00|4478.5|4463|4477.5|4474.5|4480|4475.5|4456|4452.5|22308
1660028700000|2022-08-09 07:05:00|4478|4475|4459.5|4457.5|4478.5|4476.5|4455.5|4452.5|17785
1660029000000|2022-08-09 07:10:00|4460|4458|4462.5|4460.5|4468|4465.5|4454|4451.5|11341
1660029300000|2022-08-09 07:15:00|4463|4461|4454|4452.5|4463|4461|4451.5|4450|17487
1660029600000|2022-08-09 07:20:00|4455|4453|4446.5|4445.5|4458|4456|4442|4440.5|22079
1660029900000|2022-08-09 07:25:00|4447|4445|4457.5|4455.5|4458|4456|4443|4441|7171
1660030200000|2022-08-09 07:30:00|4457|4455|4477.5|4475|4477.5|4476|4456|4454|13572
1660030500000|2022-08-09 07:35:00|4477|4475.5|4479.5|4477|4480|4478.5|4469.5|4468|5041
1660030800000|2022-08-09 07:40:00|4479|4477.5|4464|4462.5|4479|4477.5|4464|4462|5748
1660031100000|2022-08-09 07:45:00|4463.5|4462|4455|4453|4465|4463.5|4454|4452.5|5916
1660031400000|2022-08-09 07:50:00|4455.5|4453.5|4453.5|4452|4459.5|4458|4451.5|4451|5755
1660031700000|2022-08-09 07:55:00|4453|4452.5|4460.5|4459.5|4462|4461|4453|4452.5|5175
1660032000000|2022-08-09 08:00:00|4461|4459|4467|4465.5|4468.5|4467|4457.5|4456|1911
1660032300000|2022-08-09 08:05:00|4466.5|4465|4454.5|4452.5|4467.5|4466|4453|4452|4968
1660032600000|2022-08-09 08:10:00|4454|4453|4457.5|4456.5|4459|4457.5|4453.5|4452.5|3727
1660032900000|2022-08-09 08:15:00|4457|4456|4459.5|4458|4460|4458.5|4453.5|4453|2800
1660033200000|2022-08-09 08:20:00|4460|4458.5|4459|4457.5|4462|4460.5|4455.5|4454|6339
1660033500000|2022-08-09 08:25:00|4458.5|4457|4462.5|4461.5|4463.5|4462|4456.5|4455|6449
1660033800000|2022-08-09 08:30:00|4463|4462|4458|4457|4463|4462|4457.5|4457|2749
1660034100000|2022-08-09 08:35:00|4458.5|4457.5|4460|4459|4462|4460.5|4455|4453.5|7035
1660034400000|2022-08-09 08:40:00|4459.5|4458.5|4456.5|4455|4459.5|4458.5|4455|4454|5699
1660034700000|2022-08-09 08:45:00|4456|4454.5|4451|4450.5|4458|4457|4451|4450.5|6113
1660035000000|2022-08-09 08:50:00|4450.5|4450|4451|4450.5|4454.5|4453|4449.5|4448|4152
1660035300000|2022-08-09 08:55:00|4451.5|4451|4455|4454|4457.5|4456|4450.5|4449|1486
1660035600000|2022-08-09 09:00:00|4454.5|4454.5|4457|4456|4459|4457.5|4454.5|4454|2380
1660035900000|2022-08-09 09:05:00|4457.5|4456.5|4449|4447.5|4458|4457|4449|4447.5|1948
1660036200000|2022-08-09 09:10:00|4448.5|4447|4446|4444.5|4449|4448|4444|4442.5|5189
1660036500000|2022-08-09 09:15:00|4445.5|4445|4440.5|4440|4448|4446.5|4440|4439|11558
1660036800000|2022-08-09 09:20:00|4440|4439.5|4435.5|4435|4441|4439.5|4435.5|4435|9013
1660037100000|2022-08-09 09:25:00|4435|4434.5|4427.5|4426.5|4435|4434.5|4427.5|4426.5|12258
1660037400000|2022-08-09 09:30:00|4427|4426|4423.5|4422|4427.5|4426|4419.5|4418|14955
1660037700000|2022-08-09 09:35:00|4424|4422.5|4421|4420|4427|4426|4419|4418|10992
1660038000000|2022-08-09 09:40:00|4421.5|4420.5|4422|4421.5|4423.5|4422.5|4419.5|4419|6351
1660038300000|2022-08-09 09:45:00|4421.5|4421|4425|4424|4426|4424.5|4420|4419|16899
1660038600000|2022-08-09 09:50:00|4424.5|4424.5|4417.5|4417|4424.5|4424.5|4417|4416|14114
1660038900000|2022-08-09 09:55:00|4418|4416.5|4419.5|4418.5|4421|4420|4416.5|4415.5|6839
1660039200000|2022-08-09 10:00:00|4419|4418|4423.5|4422.5|4425.5|4424.5|4418.5|4418|7756
1660039500000|2022-08-09 10:05:00|4423|4422|4424|4423|4428|4426.5|4422|4420.5|7352
1660039800000|2022-08-09 10:10:00|4423.5|4422.5|4418.5|4417.5|4423.5|4422.5|4418|4417.5|2933
1660040100000|2022-08-09 10:15:00|4418|4417|4411|4409.5|4421|4419.5|4408.5|4407.5|8209
1660040400000|2022-08-09 10:20:00|4410.5|4409|4408|4406.5|4411|4409|4403.5|4402|15380
1660040700000|2022-08-09 10:25:00|4408.5|4406|4410|4409|4412|4410.5|4407.5|4406|18019
1660041000000|2022-08-09 10:30:00|4410.5|4408.5|4405.5|4404.5|4410.5|4408.5|4399|4398|30987
1660041300000|2022-08-09 10:35:00|4405|4404|4399.5|4398.5|4405|4404|4399|4397.5|23559
1660041600000|2022-08-09 10:40:00|4399|4398|4403|4402|4405|4404|4398|4397.5|14037
1660041900000|2022-08-09 10:45:00|4402.5|4401.5|4401|4399.5|4405.5|4404.5|4398.5|4397.5|4220
1660042200000|2022-08-09 10:50:00|4401.5|4400|4403|4402|4404|4403.5|4398|4397.5|5307
1660042500000|2022-08-09 10:55:00|4403.5|4401.5|4407.5|4406.5|4407.5|4406.5|4401.5|4400.5|3631
1660042800000|2022-08-09 11:00:00|4408|4406|4412|4411|4415|4414|4406|4405|9970
1660043100000|2022-08-09 11:05:00|4411.5|4410.5|4403.5|4402|4411.5|4410.5|4403|4402|3364
1660043400000|2022-08-09 11:10:00|4403|4401.5|4406.5|4405.5|4407|4406|4402.5|4401.5|6626
1660043700000|2022-08-09 11:15:00|4406|4405|4404.5|4404|4408|4407|4404.5|4404|5208
1660044000000|2022-08-09 11:20:00|4405|4404.5|4403.5|4403|4406.5|4405|4402|4401|5200
1660044300000|2022-08-09 11:25:00|4404|4402.5|4401|4400.5|4405|4404|4398|4397.5|12665
1660044600000|2022-08-09 11:30:00|4400.5|4400|4401|4400.5|4401.5|4400.5|4398.5|4397.5|2946
1660044900000|2022-08-09 11:35:00|4401.5|4401|4394|4392.5|4402.5|4401.5|4394|4392.5|4450
1660045200000|2022-08-09 11:40:00|4394.5|4393|4380.5|4379.5|4395|4394|4379|4377.5|22116
1660045500000|2022-08-09 11:45:00|4380|4379|4385|4383.5|4385.5|4384|4377|4375.5|9728
1660045800000|2022-08-09 11:50:00|4384.5|4383|4386|4385|4391|4390|4383|4382.5|9802
1660046100000|2022-08-09 11:55:00|4385.5|4384.5|4386.5|4385.5|4389.5|4388|4385|4383.5|2981
1660046400000|2022-08-09 12:00:00|4386|4386|4392|4390.5|4392|4391|4383.5|4382.5|4833
1660046700000|2022-08-09 12:05:00|4391.5|4391|4385|4384|4392|4391|4385|4384|3996
1660047000000|2022-08-09 12:10:00|4385.5|4384.5|4387.5|4387|4388|4387|4382.5|4381.5|5487
1660047300000|2022-08-09 12:15:00|4388|4387.5|4391|4390|4391.5|4391|4386.5|4385.5|5525
1660047600000|2022-08-09 12:20:00|4390.5|4389.5|4401.5|4400.5|4403|4402|4390.5|4389.5|10421
1660047900000|2022-08-09 12:25:00|4401|4400|4403.5|4402|4403.5|4402.5|4399|4397.5|9143
1660048200000|2022-08-09 12:30:00|4403|4402.5|4405.5|4404|4407|4406|4400.5|4400|5136
1660048500000|2022-08-09 12:35:00|4405|4403.5|4399|4398|4405.5|4404.5|4398|4397|8560
1660048800000|2022-08-09 12:40:00|4399.5|4398.5|4401|4400.5|4402|4401|4398.5|4397.5|2525
1660049100000|2022-08-09 12:45:00|4401.5|4400|4401|4400|4402.5|4401.5|4399|4398.5|8218
1660049400000|2022-08-09 12:50:00|4400.5|4400.5|4402|4401.5|4402.5|4401.5|4399.5|4398.5|9238
1660049700000|2022-08-09 12:55:00|4402.5|4402|4399.5|4399|4403|4402.5|4399|4398|4914
1660050000000|2022-08-09 13:00:00|4400|4398.5|4402|4401.5|4403|4402.5|4397|4396|11938
1660050300000|2022-08-09 13:05:00|4402.5|4402|4404.5|4404|4406|4405|4402.5|4401.5|2792
1660050600000|2022-08-09 13:10:00|4404|4403.5|4398|4397|4406|4405|4398|4397|3454
1660050900000|2022-08-09 13:15:00|4397.5|4397.5|4395.5|4395|4398|4397.5|4395.5|4394.5|1596
1660051200000|2022-08-09 13:20:00|4395|4394.5|4399|4398.5|4399.5|4398.5|4394.5|4393.5|3704
1660051500000|2022-08-09 13:25:00|4398.5|4398|4404.5|4404|4405|4404|4398|4397|1260
1660051800000|2022-08-09 13:30:00|4404|4403.5|4399|4398|4408.5|4407|4395|4394|9638
1660052100000|2022-08-09 13:35:00|4399.5|4398.5|4401.5|4400.5|4404.5|4403.5|4397|4396|10072
1660052400000|2022-08-09 13:40:00|4402|4401|4407|4406|4408.5|4407|4400.5|4400|9444
1660052700000|2022-08-09 13:45:00|4407.5|4406.5|4400|4398.5|4412.5|4411.5|4397.5|4396.5|10531
1660053000000|2022-08-09 13:50:00|4399.5|4399|4387.5|4386.5|4402.5|4401.5|4382.5|4381.5|8025
1660053300000|2022-08-09 13:55:00|4388|4387|4390|4389.5|4390|4389.5|4381.5|4380.5|9667
1660053600000|2022-08-09 14:00:00|4389.5|4388.5|4393|4392|4397|4396|4386.5|4385|15755
1660053900000|2022-08-09 14:05:00|4392.5|4392.5|4395.5|4394.5|4397|4396.5|4391.5|4390|7405
1660054200000|2022-08-09 14:10:00|4395|4394|4400.5|4399.5|4402.5|4401|4394.5|4393.5|6100
1660054500000|2022-08-09 14:15:00|4400|4399|4398.5|4397.5|4400|4399|4394|4392.5|9732
1660054800000|2022-08-09 14:20:00|4399|4398|4390.5|4390|4401.5|4400.5|4389.5|4388.5|10142
1660055100000|2022-08-09 14:25:00|4391|4389.5|4402.5|4401|4402.5|4401.5|4390.5|4389.5|10812
1660055400000|2022-08-09 14:30:00|4402|4401.5|4410|4409|4410|4409|4399|4398|27568
1660055700000|2022-08-09 14:35:00|4410.5|4409.5|4408|4407|4412.5|4411.5|4406|4404.5|6589
1660056000000|2022-08-09 14:40:00|4408.5|4407.5|4408.5|4408|4409|4408|4403|4402|6958
1660056300000|2022-08-09 14:45:00|4409|4408.5|4410|4409|4414|4413.5|4408|4407|4477
1660056600000|2022-08-09 14:50:00|4410.5|4409.5|4407.5|4406.5|4414.5|4413.5|4405|4404|6257
1660056900000|2022-08-09 14:55:00|4407|4407|4403.5|4402.5|4407|4407|4402|4401|7999
1660057200000|2022-08-09 15:00:00|4403|4403|4393.5|4393|4404|4403|4393.5|4393|14405
1660057500000|2022-08-09 15:05:00|4393|4392.5|4397.5|4397|4399|4398|4392|4391|13351
1660057800000|2022-08-09 15:10:00|4397|4396.5|4406|4405|4406.5|4405.5|4395|4394|6865
1660058100000|2022-08-09 15:15:00|4405.5|4405.5|4414|4413.5|4415|4414|4405.5|4405|10719
1660058400000|2022-08-09 15:20:00|4413.5|4413|4410.5|4409.5|4417|4416|4409.5|4409|15524
1660058700000|2022-08-09 15:25:00|4410|4410|4407|4406|4415.5|4414.5|4406.5|4406|23049
1660114800000|2022-08-10 07:00:00|4358|4354.5|4324|4320.5|4368.5|4363|4314|4310.5|122006
1660115100000|2022-08-10 07:05:00|4324.5|4321|4325.5|4324|4335|4332|4319|4316.5|43463
1660115400000|2022-08-10 07:10:00|4325|4323.5|4325.5|4324|4331|4329|4316.5|4315|25137
1660115700000|2022-08-10 07:15:00|4326|4324.5|4373|4370|4374.5|4371.5|4326|4324.5|32788
1660116000000|2022-08-10 07:20:00|4373.5|4370.5|4401|4398.5|4410|4408|4373.5|4370.5|30680
1660116300000|2022-08-10 07:25:00|4401.5|4399|4403|4401.5|4414|4411.5|4401.5|4399|21370
1660116600000|2022-08-10 07:30:00|4402.5|4401|4396.5|4394.5|4412|4410|4393|4391|24503
1660116900000|2022-08-10 07:35:00|4397|4395|4381|4380|4405|4403.5|4380.5|4379|21616
1660117200000|2022-08-10 07:40:00|4380.5|4379.5|4376|4374|4381|4379.5|4369|4367.5|37078
1660117500000|2022-08-10 07:45:00|4376.5|4374.5|4398|4396.5|4398|4396.5|4375|4374|10312
1660117800000|2022-08-10 07:50:00|4398.5|4397|4403.5|4402.5|4408.5|4407|4398|4396.5|8206
1660118100000|2022-08-10 07:55:00|4403|4402|4403|4401|4406|4404.5|4398.5|4396.5|13654
1660118400000|2022-08-10 08:00:00|4402.5|4401.5|4399|4397.5|4407|4405.5|4398|4397.5|6571
1660118700000|2022-08-10 08:05:00|4398.5|4397|4395.5|4394|4398.5|4397|4390.5|4389|11678
1660119000000|2022-08-10 08:10:00|4396|4394.5|4404|4402.5|4404|4402.5|4394.5|4394|9239
1660119300000|2022-08-10 08:15:00|4404.5|4403|4388|4386|4407|4406|4385.5|4384.5|9360
1660119600000|2022-08-10 08:20:00|4388.5|4386.5|4401|4399.5|4401|4399.5|4386.5|4384.5|6125
1660119900000|2022-08-10 08:25:00|4400.5|4400|4404|4402.5|4404|4402.5|4396.5|4395|9797
1660120200000|2022-08-10 08:30:00|4404.5|4403|4408|4407|4408|4407|4401.5|4401|7064
1660120500000|2022-08-10 08:35:00|4408.5|4407.5|4400.5|4398.5|4412|4410.5|4396.5|4395.5|14789
1660120800000|2022-08-10 08:40:00|4401|4399|4406|4405|4414|4412.5|4401|4399|4109
1660121100000|2022-08-10 08:45:00|4405.5|4404.5|4406.5|4405.5|4409|4407.5|4402.5|4401|9190
1660121400000|2022-08-10 08:50:00|4407|4406|4407|4406|4408.5|4407|4405.5|4404.5|2513
1660121700000|2022-08-10 08:55:00|4406.5|4405.5|4408|4407|4413.5|4412|4405.5|4404.5|5566
1660122000000|2022-08-10 09:00:00|4408.5|4407.5|4413.5|4412|4413.5|4412|4407|4405.5|8686
1660122300000|2022-08-10 09:05:00|4413|4411.5|4404|4402.5|4413.5|4411.5|4404|4402.5|2620
1660122600000|2022-08-10 09:10:00|4405.5|4403|4410.5|4410|4413.5|4412.5|4405|4403|15559
1660122900000|2022-08-10 09:15:00|4411|4410.5|4405|4403.5|4411.5|4410.5|4404.5|4403|5073
1660123200000|2022-08-10 09:20:00|4404.5|4403|4403.5|4402.5|4407|4405.5|4399|4398|8916
1660123500000|2022-08-10 09:25:00|4403|4402|4400|4398.5|4404|4403|4397|4396|18571
1660123800000|2022-08-10 09:30:00|4399.5|4399|4398|4396.5|4401|4399.5|4396.5|4396|3060
1660124100000|2022-08-10 09:35:00|4397.5|4396|4397|4396.5|4399|4398|4395|4394|7822
1660124400000|2022-08-10 09:40:00|4396.5|4396|4392|4390.5|4399|4397.5|4392|4390.5|4037
1660124700000|2022-08-10 09:45:00|4391.5|4390|4391|4389.5|4393.5|4392.5|4389|4388|7780
1660125000000|2022-08-10 09:50:00|4390.5|4389|4389|4387.5|4390.5|4389.5|4385.5|4384.5|6208
1660125300000|2022-08-10 09:55:00|4388.5|4387|4392.5|4391|4394|4393|4387.5|4386|5506
1660125600000|2022-08-10 10:00:00|4393|4391.5|4391|4390|4394|4393|4389.5|4389|4148
1660125900000|2022-08-10 10:05:00|4390.5|4389.5|4396|4395|4397|4396|4390|4389|5564
1660126200000|2022-08-10 10:10:00|4395.5|4394.5|4392|4390.5|4395.5|4394.5|4385.5|4385|5908
1660126500000|2022-08-10 10:15:00|4391.5|4390|4394|4393|4395|4393.5|4388|4387.5|4033
1660126800000|2022-08-10 10:20:00|4394.5|4392.5|4391.5|4390.5|4395|4393.5|4389|4388|4574
1660127100000|2022-08-10 10:25:00|4392|4391|4390|4388.5|4395|4393.5|4389|4388|2097
1660127400000|2022-08-10 10:30:00|4389.5|4389|4393.5|4392.5|4394.5|4393.5|4389|4388|7092
1660127700000|2022-08-10 10:35:00|4393|4392|4394.5|4393|4397.5|4396.5|4392.5|4392|5360
1660128000000|2022-08-10 10:40:00|4394|4392.5|4393|4391.5|4396.5|4395.5|4392|4390.5|4509
1660128300000|2022-08-10 10:45:00|4393.5|4392|4391.5|4390|4394.5|4393|4388.5|4387.5|2835
1660128600000|2022-08-10 10:50:00|4392|4390.5|4395|4394.5|4397.5|4396|4391|4390|1225
1660128900000|2022-08-10 10:55:00|4394.5|4394|4399.5|4398|4400|4399.5|4394.5|4393|3686
1660129200000|2022-08-10 11:00:00|4398.5|4395.5|4399.5|4398.5|4400|4399|4394|4392.5|9533
1660129500000|2022-08-10 11:05:00|4400|4399|4403|4402.5|4403.5|4403|4400|4399|6827
1660129800000|2022-08-10 11:10:00|4402.5|4402|4401|4400|4403.5|4403|4400|4398.5|2805
1660130100000|2022-08-10 11:15:00|4401.5|4400.5|4400.5|4399.5|4402|4401|4398|4397|3564
1660130400000|2022-08-10 11:20:00|4401|4400|4402.5|4402|4403.5|4403|4399.5|4398.5|2588
1660130700000|2022-08-10 11:25:00|4402|4401|4403.5|4403|4403.5|4403|4400|4399|5317
1660131000000|2022-08-10 11:30:00|4404|4403.5|4408|4407|4410|4409.5|4402.5|4401.5|3473
1660131300000|2022-08-10 11:35:00|4407.5|4406.5|4407.5|4406.5|4410|4409|4407|4406|2494
1660131600000|2022-08-10 11:40:00|4407|4406|4406.5|4406|4409|4408|4405.5|4404.5|4889
1660131900000|2022-08-10 11:45:00|4407|4406.5|4405|4404|4407.5|4406.5|4402|4401|4840
1660132200000|2022-08-10 11:50:00|4405.5|4404.5|4403.5|4403|4406|4405|4402.5|4401.5|1774
1660132500000|2022-08-10 11:55:00|4404|4403.5|4407|4406|4407.5|4406.5|4404|4403|3509
1660132800000|2022-08-10 12:00:00|4407.5|4406.5|4414|4413.5|4414|4413.5|4406.5|4406|6828
1660133100000|2022-08-10 12:05:00|4413.5|4413|4415|4414.5|4420|4419|4413.5|4412|3808
1660133400000|2022-08-10 12:10:00|4415.5|4415|4404|4402.5|4417.5|4416|4403.5|4402|17878
1660133700000|2022-08-10 12:15:00|4403.5|4402|4401.5|4400|4405.5|4404|4399|4397.5|17468
1660134000000|2022-08-10 12:20:00|4401|4399.5|4403|4401.5|4407|4405.5|4400.5|4399.5|7329
1660134300000|2022-08-10 12:25:00|4403.5|4402|4407.5|4405.5|4414|4412.5|4400.5|4400|10098
1660134600000|2022-08-10 12:30:00|4408|4406.5|4423.5|4421.5|4449|4445.5|4408|4406.5|69779
1660134900000|2022-08-10 12:35:00|4423|4421|4430|4428|4431|4429|4419.5|4417.5|14947
1660135200000|2022-08-10 12:40:00|4429.5|4428.5|4437.5|4436|4445|4443.5|4426|4425|33802
1660135500000|2022-08-10 12:45:00|4438|4436.5|4447|4445.5|4448|4446.5|4435.5|4434|12789
1660135800000|2022-08-10 12:50:00|4446.5|4446|4446.5|4445|4450|4449|4445|4443.5|6612
1660136100000|2022-08-10 12:55:00|4447|4444.5|4437|4436|4448.5|4447|4435|4433|11551
1660136400000|2022-08-10 13:00:00|4437.5|4436.5|4429|4427.5|4438|4437|4428|4427|17393
1660136700000|2022-08-10 13:05:00|4429.5|4428|4434|4432.5|4434.5|4433|4427.5|4426|4250
1660137000000|2022-08-10 13:10:00|4433.5|4432|4428.5|4428|4436|4434.5|4427|4425|13559
1660137300000|2022-08-10 13:15:00|4429|4428.5|4442|4440.5|4444.5|4443|4428.5|4427.5|13786
1660137600000|2022-08-10 13:20:00|4441.5|4441|4455|4453.5|4457|4455.5|4439.5|4438|21080
1660137900000|2022-08-10 13:25:00|4455.5|4454|4455.5|4454.5|4462|4460.5|4455|4453.5|16397
1660138200000|2022-08-10 13:30:00|4456|4455|4442|4440.5|4456.5|4455|4442|4440|25606
1660138500000|2022-08-10 13:35:00|4441.5|4441|4434.5|4433|4442|4441|4432.5|4431.5|13564
1660138800000|2022-08-10 13:40:00|4434|4433.5|4446.5|4445.5|4447.5|4446.5|4430.5|4429.5|22026
1660139100000|2022-08-10 13:45:00|4447|4446|4443|4442|4450|4449|4439.5|4438|19578
1660139400000|2022-08-10 13:50:00|4443.5|4442.5|4436.5|4435|4446.5|4445.5|4434|4432.5|8626
1660139700000|2022-08-10 13:55:00|4437|4435.5|4428.5|4427|4438.5|4437.5|4427.5|4426|13595
1660140000000|2022-08-10 14:00:00|4428|4426.5|4429.5|4429|4436|4435|4427|4425|13168
1660140300000|2022-08-10 14:05:00|4430|4428.5|4437|4436|4439.5|4438|4428.5|4427|12314
1660140600000|2022-08-10 14:10:00|4437.5|4436.5|4437.5|4436|4441.5|4440.5|4436|4435|9378
1660140900000|2022-08-10 14:15:00|4437|4436.5|4427|4425.5|4439|4438|4426.5|4425.5|20901
1660141200000|2022-08-10 14:20:00|4426.5|4426|4426|4425|4427|4426|4420.5|4420|15428
1660141500000|2022-08-10 14:25:00|4425.5|4425.5|4424.5|4423|4428.5|4427.5|4423.5|4423|15782
1660141800000|2022-08-10 14:30:00|4424|4423.5|4434|4433.5|4435|4433.5|4423|4422|7532
1660142100000|2022-08-10 14:35:00|4433.5|4433|4436.5|4435|4441.5|4441|4433|4432|11669
1660142400000|2022-08-10 14:40:00|4437|4435.5|4441|4440.5|4442|4441.5|4435.5|4434.5|10507
1660142700000|2022-08-10 14:45:00|4441.5|4441|4436.5|4435|4444.5|4443.5|4436|4435|12132
1660143000000|2022-08-10 14:50:00|4437|4435.5|4443|4442|4444|4443|4435.5|4434.5|9398
1660143300000|2022-08-10 14:55:00|4443.5|4442.5|4443|4442|4446.5|4445.5|4442|4441|16679
1660143600000|2022-08-10 15:00:00|4443.5|4442.5|4458.5|4458|4459.5|4458.5|4443.5|4442.5|26279
1660143900000|2022-08-10 15:05:00|4459|4457.5|4449|4448|4461.5|4460.5|4449|4448|14868
1660144200000|2022-08-10 15:10:00|4448.5|4447.5|4447|4446|4452|4451|4443.5|4442|17909
1660144500000|2022-08-10 15:15:00|4446.5|4445.5|4445.5|4444.5|4448|4447.5|4443.5|4442.5|10930
1660144800000|2022-08-10 15:20:00|4446|4445|4448.5|4447.5|4450.5|4450|4445.5|4444.5|15246
1660145100000|2022-08-10 15:25:00|4449|4448|4446.5|4445.5|4451.5|4450.5|4445|4443.5|25575
1660201200000|2022-08-11 07:00:00|4458|4450.5|4454.5|4451.5|4469|4466|4447|4445|73149
1660201500000|2022-08-11 07:05:00|4454|4451|4438.5|4436.5|4458|4455.5|4434|4432.5|40493
1660201800000|2022-08-11 07:10:00|4439|4437|4454.5|4452|4462|4459|4436|4435|25880
1660202100000|2022-08-11 07:15:00|4454|4452.5|4455.5|4454.5|4470|4469|4453|4451|14993
1660202400000|2022-08-11 07:20:00|4455|4453.5|4452|4450.5|4458.5|4456.5|4447.5|4445.5|12934
1660202700000|2022-08-11 07:25:00|4451.5|4450|4434|4432.5|4452|4450|4430|4427.5|21332
1660203000000|2022-08-11 07:30:00|4434.5|4433|4422.5|4421.5|4436.5|4434.5|4420|4417.5|28083
1660203300000|2022-08-11 07:35:00|4422|4421|4422|4421.5|4429|4427|4417.5|4416.5|14000
1660203600000|2022-08-11 07:40:00|4421.5|4421|4421.5|4419.5|4425|4423|4414|4413|22783
1660203900000|2022-08-11 07:45:00|4421|4420|4414.5|4413|4426.5|4424.5|4414|4413|11565
1660204200000|2022-08-11 07:50:00|4414|4412.5|4407|4405|4417.5|4416.5|4405|4403|17172
1660204500000|2022-08-11 07:55:00|4406.5|4404.5|4398|4397|4409|4408|4394.5|4393|28170
1660204800000|2022-08-11 08:00:00|4399|4396.5|4391.5|4390.5|4400|4398.5|4386.5|4385|37953
1660205100000|2022-08-11 08:05:00|4391|4390|4377.5|4376.5|4391|4390|4374.5|4373.5|49465
1660205400000|2022-08-11 08:10:00|4377|4376|4379.5|4379|4384|4383|4376|4375|39259
1660205700000|2022-08-11 08:15:00|4380|4379.5|4390.5|4389.5|4391.5|4390.5|4379.5|4379|15214
1660206000000|2022-08-11 08:20:00|4390|4390|4385|4384|4390.5|4390|4384|4383|8726
1660206300000|2022-08-11 08:25:00|4385.5|4384.5|4381|4379.5|4387.5|4386.5|4378.5|4378|23860
1660206600000|2022-08-11 08:30:00|4380.5|4379|4374.5|4373|4381|4379|4370|4369|32913
1660206900000|2022-08-11 08:35:00|4375|4373.5|4383|4382|4386|4385|4374|4373|27708
1660207200000|2022-08-11 08:40:00|4382.5|4381.5|4385|4384|4388.5|4387.5|4381|4380.5|36401
1660207500000|2022-08-11 08:45:00|4385.5|4384.5|4382|4381|4391.5|4389.5|4381|4380|13648
1660207800000|2022-08-11 08:50:00|4381.5|4380.5|4375|4373|4382.5|4381|4369|4367.5|37449
1660208100000|2022-08-11 08:55:00|4374.5|4373.5|4389|4387.5|4391|4390|4372|4370.5|27128
1660208400000|2022-08-11 09:00:00|4389.5|4388|4380|4379|4390|4389|4380|4379|11718
1660208700000|2022-08-11 09:05:00|4379.5|4378.5|4382|4381|4388.5|4387|4379|4378.5|25191
1660209000000|2022-08-11 09:10:00|4381.5|4380.5|4383.5|4382.5|4390.5|4389.5|4380.5|4380|7487
1660209300000|2022-08-11 09:15:00|4383|4383|4385.5|4384.5|4387|4385.5|4380|4379|16396
1660209600000|2022-08-11 09:20:00|4385|4384|4382|4381|4387.5|4386.5|4382|4380.5|13726
1660209900000|2022-08-11 09:25:00|4381.5|4381.5|4379.5|4378|4382.5|4381.5|4374|4373|11950
1660210200000|2022-08-11 09:30:00|4379|4378.5|4385.5|4385|4386|4385|4377|4376|10312
1660210500000|2022-08-11 09:35:00|4386|4384.5|4379.5|4378|4389.5|4388.5|4378.5|4377.5|12284
1660210800000|2022-08-11 09:40:00|4379|4377.5|4377.5|4376|4379|4378|4374|4372.5|9468
1660211100000|2022-08-11 09:45:00|4377|4376.5|4385|4383.5|4385.5|4384|4375|4373.5|8310
1660211400000|2022-08-11 09:50:00|4385.5|4384|4384|4383|4388.5|4387.5|4382|4380.5|8006
1660211700000|2022-08-11 09:55:00|4384.5|4383.5|4387.5|4386.5|4393.5|4392|4383|4381.5|28374
1660212000000|2022-08-11 10:00:00|4387|4386|4383|4382|4390|4388.5|4379|4378.5|17924
1660212300000|2022-08-11 10:05:00|4382.5|4381.5|4372|4371|4382.5|4381.5|4372|4370.5|9426
1660212600000|2022-08-11 10:10:00|4371.5|4370.5|4373|4371.5|4374|4372.5|4370.5|4370|6011
1660212900000|2022-08-11 10:15:00|4372.5|4371|4379|4378|4379.5|4378.5|4367|4366.5|28309
1660213200000|2022-08-11 10:20:00|4379.5|4378.5|4376.5|4375.5|4381|4379.5|4376|4375|4734
1660213500000|2022-08-11 10:25:00|4377|4375|4383.5|4382|4384.5|4384|4376|4375|16010
1660213800000|2022-08-11 10:30:00|4383|4382.5|4378.5|4377|4384.5|4384|4377|4376|28372
1660214100000|2022-08-11 10:35:00|4379|4377.5|4380|4379|4380|4379|4375|4374|19567
1660214400000|2022-08-11 10:40:00|4379.5|4378.5|4378|4377.5|4380|4379|4376|4375|6461
1660214700000|2022-08-11 10:45:00|4378.5|4378|4379.5|4378.5|4383.5|4382.5|4378|4377|12856
1660215000000|2022-08-11 10:50:00|4380|4379|4382.5|4382|4383|4382|4379|4378|4648
1660215300000|2022-08-11 10:55:00|4382|4381.5|4379.5|4379|4384.5|4383|4379|4378.5|7035
1660215600000|2022-08-11 11:00:00|4376|4374.5|4385.5|4384.5|4386|4385.5|4376|4374.5|8287
1660215900000|2022-08-11 11:05:00|4385|4385|4380|4379.5|4388.5|4388|4379.5|4378.5|7175
1660216200000|2022-08-11 11:10:00|4380.5|4380|4384.5|4383.5|4385|4384|4380|4379|2253
1660216500000|2022-08-11 11:15:00|4385|4384|4378|4376.5|4385.5|4384|4370.5|4370|42777
1660216800000|2022-08-11 11:20:00|4378.5|4377|4377.5|4377|4382|4380.5|4375|4374|5966
1660217100000|2022-08-11 11:25:00|4377|4376.5|4377.5|4377|4378|4377|4374.5|4373|7681
1660217400000|2022-08-11 11:30:00|4378|4377.5|4375.5|4374.5|4381.5|4380.5|4374.5|4373|17208
1660217700000|2022-08-11 11:35:00|4376|4375|4375.5|4374|4378.5|4378|4371|4370.5|14237
1660218000000|2022-08-11 11:40:00|4375|4373.5|4372.5|4371.5|4377.5|4376|4371|4370.5|25299
1660218300000|2022-08-11 11:45:00|4373|4372|4369.5|4368.5|4374.5|4373|4369.5|4368|14213
1660218600000|2022-08-11 11:50:00|4369|4368|4371.5|4370.5|4374|4373.5|4366.5|4366|24748
1660218900000|2022-08-11 11:55:00|4372|4371|4365|4364|4373|4371.5|4365|4364|6114
1660219200000|2022-08-11 12:00:00|4365.5|4363.5|4375|4373.5|4375|4374|4364.5|4363.5|6935
1660219500000|2022-08-11 12:05:00|4374.5|4374|4382.5|4381.5|4382.5|4382|4373|4372|20992
1660219800000|2022-08-11 12:10:00|4383|4382|4392.5|4391|4394.5|4393|4382.5|4382|11179
1660220100000|2022-08-11 12:15:00|4393|4391.5|4394|4393|4396.5|4395|4392.5|4391|10980
1660220400000|2022-08-11 12:20:00|4394.5|4393.5|4386|4385.5|4395.5|4394.5|4385|4384|4778
1660220700000|2022-08-11 12:25:00|4386.5|4386|4386|4384.5|4387|4386|4381.5|4380|6911
1660221000000|2022-08-11 12:30:00|4385.5|4385|4376|4375|4397|4395.5|4375.5|4375|43210
1660221300000|2022-08-11 12:35:00|4375.5|4374|4377|4375.5|4384|4382|4368|4366.5|37100
1660221600000|2022-08-11 12:40:00|4377.5|4376|4372.5|4371|4378.5|4377|4366.5|4365|25003
1660221900000|2022-08-11 12:45:00|4373|4371.5|4366.5|4365.5|4373|4371.5|4366|4365|14743
1660222200000|2022-08-11 12:50:00|4367|4366|4366|4364.5|4370|4368.5|4364|4363.5|27486
1660222500000|2022-08-11 12:55:00|4365.5|4364|4365|4364|4376.5|4375|4364|4363.5|11734
1660222800000|2022-08-11 13:00:00|4365.5|4363.5|4356.5|4355|4365.5|4364.5|4353|4352|27484
1660223100000|2022-08-11 13:05:00|4357|4355.5|4349|4348|4365|4364.5|4349|4348|23251
1660223400000|2022-08-11 13:10:00|4348.5|4347.5|4344|4343|4351|4350|4343.5|4343|20850
1660223700000|2022-08-11 13:15:00|4343.5|4343.5|4332.5|4331.5|4344.5|4343.5|4332|4331|30287
1660224000000|2022-08-11 13:20:00|4333|4332|4335.5|4334|4338.5|4337|4325|4323.5|22698
1660224300000|2022-08-11 13:25:00|4335|4334.5|4339.5|4338|4345|4343.5|4333.5|4332|26412
1660224600000|2022-08-11 13:30:00|4340|4338.5|4337.5|4336|4345|4343.5|4331|4330.5|31034
1660224900000|2022-08-11 13:35:00|4337|4336.5|4359.5|4358|4365|4363.5|4334.5|4332.5|46043
1660225200000|2022-08-11 13:40:00|4360|4357.5|4368|4366.5|4376.5|4375|4355|4353|39532
1660225500000|2022-08-11 13:45:00|4368.5|4367|4371.5|4371|4379.5|4378|4365.5|4364|21574
1660225800000|2022-08-11 13:50:00|4372.5|4371.5|4384.5|4383|4388.5|4387.5|4370.5|4369|34920
1660226100000|2022-08-11 13:55:00|4384|4382.5|4390.5|4389|4394|4392.5|4383|4381.5|27979
1660226400000|2022-08-11 14:00:00|4391|4389.5|4381.5|4380.5|4394|4392|4381.5|4380.5|26828
1660226700000|2022-08-11 14:05:00|4382|4381|4382.5|4381.5|4389.5|4388.5|4380.5|4380|12884
1660227000000|2022-08-11 14:10:00|4383|4382|4379.5|4379|4385|4384|4378|4377.5|14018
1660227300000|2022-08-11 14:15:00|4380|4379.5|4385.5|4384.5|4388.5|4388|4380|4379|40305
1660227600000|2022-08-11 14:20:00|4385|4384|4372.5|4371|4385.5|4384|4372|4370.5|18063
1660227900000|2022-08-11 14:25:00|4372|4371.5|4370|4369|4373|4372.5|4367.5|4366|12012
1660228200000|2022-08-11 14:30:00|4370.5|4369.5|4379|4377.5|4381|4380|4368.5|4368|15584
1660228500000|2022-08-11 14:35:00|4378.5|4378|4378.5|4377.5|4381|4380|4374.5|4373|14035
1660228800000|2022-08-11 14:40:00|4378|4377|4369|4368|4379|4378|4369|4368|18129
1660229100000|2022-08-11 14:45:00|4368.5|4367.5|4363.5|4363|4371|4370.5|4359|4358|17587
1660229400000|2022-08-11 14:50:00|4363|4362.5|4363.5|4363|4367.5|4366.5|4362.5|4361.5|13646
1660229700000|2022-08-11 14:55:00|4363|4362.5|4358|4357|4363.5|4362.5|4356.5|4356|14036
1660230000000|2022-08-11 15:00:00|4357.5|4356.5|4355.5|4355|4362|4361|4354.5|4353.5|18841
1660230300000|2022-08-11 15:05:00|4356|4355.5|4352.5|4351|4357|4356.5|4348.5|4348|54564
1660230600000|2022-08-11 15:10:00|4352|4351.5|4343|4342|4355.5|4354.5|4343|4342|24667
1660230900000|2022-08-11 15:15:00|4342.5|4342.5|4329|4328.5|4345.5|4344.5|4325|4324|43955
1660231200000|2022-08-11 15:20:00|4329.5|4328|4333.5|4332.5|4335.5|4334.5|4327|4326|25012
1660231500000|2022-08-11 15:25:00|4333|4332|4339.5|4338|4339.5|4338.5|4328|4327.5|79670
1660287600000|2022-08-12 07:00:00|4344|4343.5|4337|4334.5|4356.5|4348.5|4331|4330|86819
1660287900000|2022-08-12 07:05:00|4337.5|4335|4355.5|4354|4359.5|4357|4334|4331.5|51370
1660288200000|2022-08-12 07:10:00|4355|4354.5|4352|4350.5|4366.5|4365|4352|4350|19314
1660288500000|2022-08-12 07:15:00|4351.5|4350|4354|4352.5|4356.5|4354|4347|4346|34302
1660288800000|2022-08-12 07:20:00|4353.5|4353|4360|4358|4362|4361.5|4352.5|4351|19550
1660289100000|2022-08-12 07:25:00|4359.5|4357.5|4366.5|4365.5|4367|4366|4354.5|4353|26380
1660289400000|2022-08-12 07:30:00|4366|4365|4367.5|4366|4371|4370|4364.5|4363|30257
1660289700000|2022-08-12 07:35:00|4367|4366.5|4379.5|4378.5|4382.5|4381|4366.5|4365.5|33546
1660290000000|2022-08-12 07:40:00|4379|4378|4375.5|4374.5|4381.5|4380.5|4372.5|4371.5|22187
1660290300000|2022-08-12 07:45:00|4376|4375|4383.5|4382.5|4388|4386.5|4374.5|4372|37337
1660290600000|2022-08-12 07:50:00|4384|4383|4396|4395|4400|4399|4380|4379|36569
1660290900000|2022-08-12 07:55:00|4396.5|4394.5|4394.5|4393.5|4398|4396.5|4391.5|4390|23642
1660291200000|2022-08-12 08:00:00|4395|4394|4388.5|4387.5|4396.5|4395|4388.5|4387.5|15219
1660291500000|2022-08-12 08:05:00|4388|4387|4385.5|4384.5|4389|4387.5|4380.5|4379.5|14311
1660291800000|2022-08-12 08:10:00|4385|4384|4390|4389.5|4391|4389.5|4382.5|4381.5|9336
1660292100000|2022-08-12 08:15:00|4389.5|4389|4387|4386|4392.5|4391.5|4386.5|4385.5|17106
1660292400000|2022-08-12 08:20:00|4386.5|4386.5|4378|4376.5|4387|4386.5|4378|4376.5|6676
1660292700000|2022-08-12 08:25:00|4377.5|4376|4379.5|4378.5|4384|4382.5|4377|4376|5171
1660293000000|2022-08-12 08:30:00|4379|4378|4392|4390.5|4392.5|4391.5|4378.5|4377.5|49482
1660293300000|2022-08-12 08:35:00|4392.5|4391|4398.5|4397|4399|4398|4392.5|4390.5|9290
1660293600000|2022-08-12 08:40:00|4398|4397.5|4398.5|4397.5|4402.5|4401|4397|4396|17263
1660293900000|2022-08-12 08:45:00|4399|4397|4393.5|4392.5|4399|4397.5|4390.5|4390|11288
1660294200000|2022-08-12 08:50:00|4394|4393|4392.5|4391.5|4400|4399.5|4391|4389.5|12679
1660294500000|2022-08-12 08:55:00|4393|4392|4391.5|4390.5|4396|4394.5|4385|4383.5|15589
1660294800000|2022-08-12 09:00:00|4392|4391|4393.5|4392.5|4394.5|4393|4389.5|4388.5|10049
1660295100000|2022-08-12 09:05:00|4394|4393|4385|4384|4397|4395.5|4384.5|4383.5|8188
1660295400000|2022-08-12 09:10:00|4385.5|4384.5|4400|4398.5|4400|4399.5|4385.5|4384.5|9632
1660295700000|2022-08-12 09:15:00|4399.5|4399|4405.5|4404|4406.5|4405|4397|4395.5|16843
1660296000000|2022-08-12 09:20:00|4406|4404.5|4412|4410.5|4412|4410.5|4405.5|4404|10135
1660296300000|2022-08-12 09:25:00|4412.5|4411|4420|4419|4421.5|4420|4411|4410.5|12046
1660296600000|2022-08-12 09:30:00|4420.5|4419.5|4425.5|4424.5|4428|4427|4418|4417|21464
1660296900000|2022-08-12 09:35:00|4425|4424|4426|4425|4427.5|4426|4420.5|4419|30664
1660297200000|2022-08-12 09:40:00|4425.5|4424.5|4427|4425.5|4430|4429|4421.5|4416|33803
1660297500000|2022-08-12 09:45:00|4426.5|4426|4440|4439|4441.5|4440|4426|4425.5|26788
1660297800000|2022-08-12 09:50:00|4440.5|4439.5|4445|4443.5|4449|4448|4435.5|4434.5|48452
1660298100000|2022-08-12 09:55:00|4444.5|4444.5|4446.5|4445.5|4447|4446|4440.5|4439|32909
1660298400000|2022-08-12 10:00:00|4447|4446|4425|4423.5|4448.5|4447.5|4423.5|4422|14340
1660298700000|2022-08-12 10:05:00|4424.5|4424|4418.5|4417|4425|4424|4417|4410.5|31344
1660299000000|2022-08-12 10:10:00|4418|4416.5|4408|4406|4418.5|4417|4406.5|4405|17791
1660299300000|2022-08-12 10:15:00|4407.5|4405.5|4402.5|4401.5|4413|4411|4402.5|4401|13358
1660299600000|2022-08-12 10:20:00|4403|4402|4404|4403|4405.5|4403.5|4394|4392.5|15834
1660299900000|2022-08-12 10:25:00|4404.5|4403.5|4410.5|4409|4412|4411|4401.5|4400|6535
1660300200000|2022-08-12 10:30:00|4410|4409.5|4408.5|4407.5|4412|4410.5|4407|4405.5|9008
1660300500000|2022-08-12 10:35:00|4409|4408|4404.5|4404|4411|4410|4404.5|4403.5|12023
1660300800000|2022-08-12 10:40:00|4404|4403.5|4401|4399.5|4407|4406|4400|4399|12820
1660301100000|2022-08-12 10:45:00|4400.5|4400|4406.5|4405.5|4408.5|4407|4400.5|4400|3993
1660301400000|2022-08-12 10:50:00|4406|4405|4406|4405|4408|4407|4402|4401.5|6423
1660301700000|2022-08-12 10:55:00|4405.5|4404.5|4397|4395.5|4405.5|4405|4394.5|4392.5|9426
1660302000000|2022-08-12 11:00:00|4396.5|4391|4393.5|4392.5|4396.5|4393.5|4390|4388|25340
1660302300000|2022-08-12 11:05:00|4394|4393|4402.5|4401.5|4403|4402.5|4394|4393|8527
1660302600000|2022-08-12 11:10:00|4403|4402|4405|4403.5|4407.5|4406.5|4397.5|4396.5|8582
1660302900000|2022-08-12 11:15:00|4404.5|4403|4403.5|4402|4406|4405|4399.5|4398|7208
1660303200000|2022-08-12 11:20:00|4404|4402.5|4406.5|4405.5|4407|4406|4402|4400.5|2172
1660303500000|2022-08-12 11:25:00|4406|4405|4406.5|4405.5|4407|4406.5|4401.5|4400|39859
1660303800000|2022-08-12 11:30:00|4406|4405|4411.5|4410|4412|4410.5|4405.5|4404|2396
1660304100000|2022-08-12 11:35:00|4412|4410.5|4412.5|4411.5|4413|4411.5|4408.5|4407.5|4267
1660304400000|2022-08-12 11:40:00|4412|4411|4410|4409.5|4412.5|4411|4406.5|4405.5|6111
1660304700000|2022-08-12 11:45:00|4409.5|4409|4409|4408|4412.5|4411|4408.5|4407.5|5077
1660305000000|2022-08-12 11:50:00|4408.5|4407.5|4417|4415.5|4417.5|4416|4408|4407|11002
1660305300000|2022-08-12 11:55:00|4417.5|4416|4415|4414|4418.5|4417.5|4413.5|4412.5|6738
1660305600000|2022-08-12 12:00:00|4415.5|4414.5|4417.5|4416|4418.5|4417.5|4414.5|4413|8562
1660305900000|2022-08-12 12:05:00|4417|4415.5|4411.5|4410|4419|4417.5|4411.5|4410|13305
1660306200000|2022-08-12 12:10:00|4411|4410.5|4414.5|4413|4417|4416|4410.5|4409|10837
1660306500000|2022-08-12 12:15:00|4414|4413.5|4412.5|4411.5|4415|4414|4411.5|4410|4050
1660306800000|2022-08-12 12:20:00|4412|4412|4412|4411.5|4414.5|4413.5|4410.5|4410|5697
1660307100000|2022-08-12 12:25:00|4412.5|4412|4410.5|4410|4413|4412|4410.5|4410|4535
1660307400000|2022-08-12 12:30:00|4411|4410.5|4416|4415|4416|4415|4410.5|4410|4391
1660307700000|2022-08-12 12:35:00|4415.5|4414.5|4416.5|4415|4418|4417|4413.5|4412.5|2165
1660308000000|2022-08-12 12:40:00|4417|4415.5|4415.5|4415|4418|4416.5|4414|4412.5|2033
1660308300000|2022-08-12 12:45:00|4415|4414.5|4415|4414.5|4416.5|4415.5|4411.5|4410.5|2716
1660308600000|2022-08-12 12:50:00|4415.5|4414|4418.5|4417.5|4420|4418.5|4414.5|4413.5|6875
1660308900000|2022-08-12 12:55:00|4419|4418|4423.5|4423|4423.5|4423|4417|4416|4929
1660309200000|2022-08-12 13:00:00|4424|4423.5|4423|4422.5|4429.5|4428.5|4422.5|4421|11500
1660309500000|2022-08-12 13:05:00|4423.5|4423|4423|4422|4427.5|4426|4423|4422|3016
1660309800000|2022-08-12 13:10:00|4422.5|4421.5|4423.5|4423|4425.5|4424|4422|4421|6092
1660310100000|2022-08-12 13:15:00|4424|4423.5|4419|4418|4428|4427|4418.5|4417.5|3998
1660310400000|2022-08-12 13:20:00|4419.5|4417.5|4412|4411|4419.5|4417.5|4412|4411|5334
1660310700000|2022-08-12 13:25:00|4411.5|4410.5|4408.5|4407|4413.5|4412.5|4406.5|4405.5|6826
1660311000000|2022-08-12 13:30:00|4409|4407.5|4403|4402|4413.5|4412|4397.5|4396.5|18898
1660311300000|2022-08-12 13:35:00|4403.5|4402.5|4405|4403.5|4407.5|4406.5|4394|4392.5|12803
1660311600000|2022-08-12 13:40:00|4404.5|4403|4415|4413.5|4416|4414.5|4403|4402|11629
1660311900000|2022-08-12 13:45:00|4415.5|4414|4408|4407|4416.5|4415|4408|4406.5|10485
1660312200000|2022-08-12 13:50:00|4408.5|4407.5|4410|4408.5|4418.5|4417|4408.5|4407.5|8748
1660312500000|2022-08-12 13:55:00|4410.5|4409|4410|4409|4413|4412|4407.5|4406.5|3891
1660312800000|2022-08-12 14:00:00|4409|4408.5|4406|4405|4416|4414.5|4397.5|4395.5|36053
1660313100000|2022-08-12 14:05:00|4406.5|4405.5|4405|4404|4410|4409|4400|4399|7994
1660313400000|2022-08-12 14:10:00|4405.5|4404.5|4403.5|4402.5|4411|4410|4403|4401.5|14229
1660313700000|2022-08-12 14:15:00|4403|4403|4397|4396|4403|4403|4395|4394|6903
1660314000000|2022-08-12 14:20:00|4397.5|4396.5|4400|4399|4401.5|4400.5|4393.5|4392|6410
1660314300000|2022-08-12 14:25:00|4400.5|4399.5|4395|4394.5|4401|4400|4395|4394|8392
1660314600000|2022-08-12 14:30:00|4394.5|4394|4398|4397|4402.5|4401.5|4393|4392|8464
1660314900000|2022-08-12 14:35:00|4397.5|4397.5|4394.5|4394|4400|4399|4394.5|4394|6791
1660315200000|2022-08-12 14:40:00|4395|4394.5|4392|4391.5|4396|4395|4383.5|4382.5|20544
1660315500000|2022-08-12 14:45:00|4392.5|4391|4393.5|4393|4396.5|4395.5|4391.5|4391|19172
1660315800000|2022-08-12 14:50:00|4394|4392.5|4395|4394.5|4398|4397.5|4393|4392.5|15073
1660316100000|2022-08-12 14:55:00|4395.5|4395|4399|4398.5|4399.5|4398.5|4393|4392|11917
1660316400000|2022-08-12 15:00:00|4398.5|4398|4406|4405|4408|4407.5|4396.5|4396|11851
1660316700000|2022-08-12 15:05:00|4406.5|4405.5|4406|4405.5|4408.5|4407.5|4404.5|4403.5|8289
1660317000000|2022-08-12 15:10:00|4405.5|4405|4404|4403|4406.5|4405.5|4403.5|4402.5|13753
1660317300000|2022-08-12 15:15:00|4403.5|4402.5|4411|4410.5|4412|4411.5|4402.5|4402|21895
1660317600000|2022-08-12 15:20:00|4411.5|4411|4421|4420|4424.5|4423|4411|4410.5|33036
1660317900000|2022-08-12 15:25:00|4421.5|4420.5|4418|4416.5|4425.5|4424|4417|4416|23825
1660546800000|2022-08-15 07:00:00|4454|4452|4458|4455|4460|4456|4436.5|4433|106992
1660547100000|2022-08-15 07:05:00|4459|4455.5|4446.5|4444.5|4478|4475|4444.5|4441.5|51121
1660547400000|2022-08-15 07:10:00|4446|4444|4435.5|4432.5|4447.5|4445|4430.5|4429.5|27662
1660547700000|2022-08-15 07:15:00|4436|4433|4425|4423|4437|4434.5|4419.5|4418|31882
1660548000000|2022-08-15 07:20:00|4424|4422.5|4426|4424.5|4429.5|4428|4417|4415.5|15257
1660548300000|2022-08-15 07:25:00|4426.5|4424|4418.5|4417.5|4427|4425.5|4413.5|4412|10883
1660548600000|2022-08-15 07:30:00|4419|4418|4416.5|4416|4421.5|4421|4415.5|4414.5|21490
1660548900000|2022-08-15 07:35:00|4417|4416.5|4406|4404.5|4420|4418.5|4405.5|4403.5|13311
1660549200000|2022-08-15 07:40:00|4406.5|4405|4398.5|4396.5|4408|4406|4397.5|4396.5|11410
1660549500000|2022-08-15 07:45:00|4398|4396|4398|4396|4405|4404|4395|4393.5|15552
1660549800000|2022-08-15 07:50:00|4398.5|4396.5|4401.5|4400|4403|4402.5|4394|4392.5|8789
1660550100000|2022-08-15 07:55:00|4401|4399.5|4402|4401|4403|4402.5|4397.5|4396|7401
1660550400000|2022-08-15 08:00:00|4402.5|4401.5|4400.5|4400|4407|4405.5|4399.5|4398|15854
1660550700000|2022-08-15 08:05:00|4401|4400.5|4403.5|4402|4406.5|4405.5|4400.5|4400|8540
1660551000000|2022-08-15 08:10:00|4404|4402.5|4406|4404.5|4406.5|4405|4401.5|4401|7605
1660551300000|2022-08-15 08:15:00|4405.5|4405|4398.5|4397|4407|4405.5|4397|4395.5|13000
1660551600000|2022-08-15 08:20:00|4398|4396.5|4406|4405|4407|4405.5|4396.5|4395.5|16467
1660551900000|2022-08-15 08:25:00|4405.5|4404.5|4404.5|4403.5|4410|4409|4402|4400.5|8230
1660552200000|2022-08-15 08:30:00|4404|4403|4407|4406|4407.5|4407|4400.5|4399|5238
1660552500000|2022-08-15 08:35:00|4407.5|4406.5|4409.5|4408.5|4410|4409.5|4405|4404|7724
1660552800000|2022-08-15 08:40:00|4409|4409|4407|4406|4417.5|4416|4407|4405.5|10452
1660553100000|2022-08-15 08:45:00|4407.5|4406.5|4407.5|4406.5|4409|4407.5|4405.5|4404.5|6274
1660553400000|2022-08-15 08:50:00|4407|4406|4406.5|4406|4409|4408|4404|4403|12536
1660553700000|2022-08-15 08:55:00|4406|4405.5|4399|4398|4408|4406.5|4398|4397|21329
1660554000000|2022-08-15 09:00:00|4399.5|4398.5|4399|4398|4400|4399|4397.5|4396|10024
1660554300000|2022-08-15 09:05:00|4398.5|4397.5|4399|4397.5|4399|4398|4397|4396|4639
1660554600000|2022-08-15 09:10:00|4398.5|4398|4408.5|4407.5|4409.5|4408.5|4398.5|4397.5|15000
1660554900000|2022-08-15 09:15:00|4409|4408|4405.5|4404|4413|4412|4404|4403|15134
1660555200000|2022-08-15 09:20:00|4404.5|4404.5|4397|4396|4405.5|4405|4396.5|4395.5|9883
1660555500000|2022-08-15 09:25:00|4396.5|4396.5|4397|4396.5|4402.5|4401|4395.5|4395|13623
1660555800000|2022-08-15 09:30:00|4396.5|4396|4402.5|4401.5|4404|4402.5|4395.5|4394.5|11558
1660556100000|2022-08-15 09:35:00|4402|4402|4404|4402.5|4405.5|4404.5|4399.5|4398.5|8488
1660556400000|2022-08-15 09:40:00|4404.5|4403|4405|4404|4411|4410|4404|4403|18964
1660556700000|2022-08-15 09:45:00|4404.5|4403.5|4407|4405.5|4410.5|4409|4403|4402|8564
1660557000000|2022-08-15 09:50:00|4407.5|4406|4404.5|4403.5|4410.5|4409|4404.5|4403.5|11876
1660557300000|2022-08-15 09:55:00|4404|4403|4399|4398|4405.5|4404|4399|4398|16527
1660557600000|2022-08-15 10:00:00|4399.5|4398.5|4399|4398|4402|4401|4397.5|4397|5771
1660557900000|2022-08-15 10:05:00|4398.5|4398.5|4394.5|4394|4399|4398.5|4394.5|4394|13743
1660558200000|2022-08-15 10:10:00|4395|4393.5|4391.5|4390.5|4395.5|4394|4387|4385.5|16762
1660558500000|2022-08-15 10:15:00|4391|4390|4395.5|4394|4396.5|4395.5|4389.5|4388.5|4147
1660558800000|2022-08-15 10:20:00|4395|4393.5|4390|4388.5|4395.5|4394.5|4387.5|4386|12831
1660559100000|2022-08-15 10:25:00|4390.5|4389|4388.5|4387.5|4394|4393|4388|4387|9035
1660559400000|2022-08-15 10:30:00|4389|4388|4395|4394|4395.5|4394.5|4388.5|4387.5|11709
1660559700000|2022-08-15 10:35:00|4394.5|4393.5|4397.5|4396.5|4397.5|4396.5|4393|4392|11790
1660560000000|2022-08-15 10:40:00|4397|4396|4398.5|4397.5|4399|4398|4395.5|4394.5|5651
1660560300000|2022-08-15 10:45:00|4398|4397|4402|4401|4403.5|4402.5|4397|4396|17706
1660560600000|2022-08-15 10:50:00|4402.5|4401.5|4398.5|4397|4403|4402|4398.5|4397|6329
1660560900000|2022-08-15 10:55:00|4398|4396.5|4399.5|4398.5|4400.5|4399.5|4395.5|4395|11312
1660561200000|2022-08-15 11:00:00|4400|4400|4400|4399|4401|4400|4397.5|4396.5|10892
1660561500000|2022-08-15 11:05:00|4399.5|4398.5|4396|4395.5|4401.5|4400.5|4395.5|4395|7737
1660561800000|2022-08-15 11:10:00|4395.5|4395|4391.5|4390.5|4395.5|4395|4391|4390|8938
1660562100000|2022-08-15 11:15:00|4391|4391|4389|4388|4391|4391|4389|4388|5111
1660562400000|2022-08-15 11:20:00|4389.5|4388.5|4382.5|4381.5|4389.5|4388.5|4382|4381.5|11088
1660562700000|2022-08-15 11:25:00|4383|4381|4374.5|4374|4383|4381.5|4374|4372.5|26000
1660563000000|2022-08-15 11:30:00|4374|4373.5|4371|4370|4374.5|4374|4369.5|4368.5|13120
1660563300000|2022-08-15 11:35:00|4370.5|4370.5|4369.5|4368.5|4372.5|4371.5|4369.5|4368.5|17169
1660563600000|2022-08-15 11:40:00|4370|4369|4369.5|4368.5|4371|4370|4365.5|4365|19801
1660563900000|2022-08-15 11:45:00|4369|4368|4355.5|4354.5|4369|4368.5|4355|4354|28169
1660564200000|2022-08-15 11:50:00|4355|4354|4351.5|4351|4356.5|4355|4347|4345.5|24883
1660564500000|2022-08-15 11:55:00|4351|4350.5|4360.5|4359|4360.5|4359.5|4349.5|4349|20023
1660564800000|2022-08-15 12:00:00|4360|4358.5|4354.5|4353.5|4360.5|4359|4350|4349|11973
1660565100000|2022-08-15 12:05:00|4355|4354|4365.5|4364|4365.5|4364.5|4354.5|4353.5|14286
1660565400000|2022-08-15 12:10:00|4365|4364.5|4373|4372|4374|4372.5|4365|4363.5|6234
1660565700000|2022-08-15 12:15:00|4373.5|4372.5|4378.5|4377.5|4379|4378|4371|4370|9446
1660566000000|2022-08-15 12:20:00|4378|4377|4381.5|4380|4383|4382|4377.5|4376.5|19299
1660566300000|2022-08-15 12:25:00|4381|4379.5|4385|4384|4387.5|4386|4378.5|4377|20832
1660566600000|2022-08-15 12:30:00|4385.5|4384.5|4377|4376.5|4386|4385|4377|4376|22591
1660566900000|2022-08-15 12:35:00|4376.5|4376|4370|4368.5|4377|4376|4367.5|4366|10221
1660567200000|2022-08-15 12:40:00|4370.5|4369|4375|4373.5|4375|4374|4368.5|4368|3853
1660567500000|2022-08-15 12:45:00|4375.5|4374|4381|4380|4385.5|4384|4375|4373.5|15273
1660567800000|2022-08-15 12:50:00|4380.5|4380.5|4379.5|4378|4382.5|4381|4378.5|4377.5|3733
1660568100000|2022-08-15 12:55:00|4379|4378.5|4375.5|4374.5|4379.5|4378.5|4373|4372|5639
1660568400000|2022-08-15 13:00:00|4375|4374|4375|4374.5|4377.5|4376.5|4370|4368.5|13128
1660568700000|2022-08-15 13:05:00|4375.5|4375|4379|4378|4379|4378|4374|4373|6042
1660569000000|2022-08-15 13:10:00|4378.5|4377.5|4374.5|4373.5|4379|4378|4374|4373|9102
1660569300000|2022-08-15 13:15:00|4374|4373|4375|4373.5|4377|4376.5|4372.5|4371.5|7696
1660569600000|2022-08-15 13:20:00|4374.5|4374|4378|4377|4378.5|4377.5|4371|4370|12648
1660569900000|2022-08-15 13:25:00|4377.5|4376.5|4381|4379.5|4381|4380.5|4377|4376|6828
1660570200000|2022-08-15 13:30:00|4381.5|4380|4383.5|4382.5|4386|4385|4378.5|4377.5|21545
1660570500000|2022-08-15 13:35:00|4384|4382|4386|4384.5|4386|4385.5|4378|4377|17674
1660570800000|2022-08-15 13:40:00|4385.5|4384|4375.5|4375|4386.5|4386|4375.5|4375|17924
1660571100000|2022-08-15 13:45:00|4376|4375.5|4392|4390.5|4395|4393.5|4375|4374|21911
1660571400000|2022-08-15 13:50:00|4391.5|4391|4399|4397.5|4399|4398|4391|4390|12407
1660571700000|2022-08-15 13:55:00|4399.5|4398|4399.5|4398.5|4402|4400.5|4396|4394.5|11119
1660572000000|2022-08-15 14:00:00|4399|4398|4399|4397.5|4399.5|4398.5|4389.5|4388.5|30091
1660572300000|2022-08-15 14:05:00|4398.5|4397|4393.5|4392.5|4398.5|4397|4388.5|4387.5|25494
1660572600000|2022-08-15 14:10:00|4394|4393|4386.5|4385.5|4395|4394|4386|4383.5|20914
1660572900000|2022-08-15 14:15:00|4387|4386|4382|4381|4388|4387|4381|4380.5|8133
1660573200000|2022-08-15 14:20:00|4381|4380|4378|4377|4383|4382|4377.5|4376.5|13359
1660573500000|2022-08-15 14:25:00|4377.5|4376.5|4376|4375|4378.5|4377.5|4374|4373|15967
1660573800000|2022-08-15 14:30:00|4375.5|4374.5|4393|4392|4393|4392|4375|4374.5|15382
1660574100000|2022-08-15 14:35:00|4393.5|4392.5|4395|4394|4398.5|4397.5|4392|4391.5|17430
1660574400000|2022-08-15 14:40:00|4395.5|4394.5|4395|4394|4402|4401.5|4395|4393.5|16319
1660574700000|2022-08-15 14:45:00|4394.5|4394.5|4395|4394|4400|4399|4393.5|4392|11906
1660575000000|2022-08-15 14:50:00|4394.5|4393.5|4400.5|4400|4401.5|4400.5|4394|4393.5|17644
1660575300000|2022-08-15 14:55:00|4400|4399.5|4399.5|4399|4402|4401.5|4397.5|4396.5|17472
1660575600000|2022-08-15 15:00:00|4400|4399.5|4400.5|4400|4403|4402.5|4397|4396|18059
1660575900000|2022-08-15 15:05:00|4400|4399.5|4399.5|4399|4400.5|4400|4399|4398.5|9756
1660576200000|2022-08-15 15:10:00|4400|4399.5|4396|4395.5|4400|4399.5|4395.5|4395|18141
1660576500000|2022-08-15 15:15:00|4395.5|4395|4399.5|4399|4401|4400|4395|4394.5|16511
1660576800000|2022-08-15 15:20:00|4400|4399.5|4403|4402|4407|4406|4399|4398|22671
1660577100000|2022-08-15 15:25:00|4402.5|4401.5|4405.5|4404|4407|4405.5|4402|4401|26088
1660633200000|2022-08-16 07:00:00|4413.5|4408.5|4426|4423.5|4439|4435|4408|4407|22580
1660633500000|2022-08-16 07:05:00|4425.5|4424|4423.5|4421.5|4438|4435.5|4418.5|4416|27766
1660633800000|2022-08-16 07:10:00|4423|4420.5|4419|4417|4426|4423.5|4411|4409.5|12690
1660634100000|2022-08-16 07:15:00|4419.5|4416.5|4409|4407.5|4422|4419.5|4405|4404|10691
1660634400000|2022-08-16 07:20:00|4408|4407|4416|4414|4419|4417|4407|4405.5|15786
1660634700000|2022-08-16 07:25:00|4416.5|4414.5|4411|4409.5|4416.5|4415|4408|4406|1670
1660635000000|2022-08-16 07:30:00|4410.5|4409|4412|4410.5|4418.5|4417|4406.5|4405|8023
1660635300000|2022-08-16 07:35:00|4412.5|4410|4410|4408.5|4413.5|4412|4402|4401.5|13088
1660635600000|2022-08-16 07:40:00|4409.5|4408|4407|4405.5|4411.5|4410.5|4403|4401|5439
1660635900000|2022-08-16 07:45:00|4407.5|4406|4427.5|4425.5|4428.5|4426.5|4406.5|4405.5|9874
1660636200000|2022-08-16 07:50:00|4427|4425|4426|4424.5|4428.5|4426.5|4423|4421.5|16076
1660636500000|2022-08-16 07:55:00|4426.5|4425|4432.5|4431|4433|4431|4424|4422|2746
1660636800000|2022-08-16 08:00:00|4433|4431.5|4437.5|4436.5|4438|4436.5|4430.5|4429.5|2502
1660637100000|2022-08-16 08:05:00|4437|4436|4441|4439|4442|4440.5|4423.5|4422.5|16007
1660637400000|2022-08-16 08:10:00|4440.5|4439.5|4441.5|4440|4444|4442|4436.5|4435|12426
1660637700000|2022-08-16 08:15:00|4441|4439.5|4436.5|4435|4442|4440.5|4434|4432|2746
1660638000000|2022-08-16 08:20:00|4437|4435.5|4440|4438|4442|4440.5|4434|4433|5102
1660638300000|2022-08-16 08:25:00|4440.5|4438.5|4438.5|4437|4443.5|4442.5|4434.5|4433|3395
1660638600000|2022-08-16 08:30:00|4439|4437.5|4443|4441.5|4443.5|4442|4435.5|4434|4514
1660638900000|2022-08-16 08:35:00|4442.5|4441|4450|4449|4450|4449|4441.5|4440.5|20092
1660639200000|2022-08-16 08:40:00|4449.5|4448.5|4449.5|4448|4456.5|4455|4446|4445.5|21516
1660639500000|2022-08-16 08:45:00|4449|4447.5|4447.5|4446.5|4450|4449.5|4444.5|4443.5|18129
1660639800000|2022-08-16 08:50:00|4447|4447|4443.5|4442|4452.5|4451.5|4442.5|4441.5|23410
1660640100000|2022-08-16 08:55:00|4443|4441.5|4442.5|4441.5|4445.5|4444|4439.5|4439|3344
1660640400000|2022-08-16 09:00:00|4443|4442|4429|4427.5|4444.5|4443.5|4429|4427.5|11674
1660640700000|2022-08-16 09:05:00|4428.5|4427|4426.5|4424.5|4431|4430|4425|4424|2897
1660641000000|2022-08-16 09:10:00|4426|4425|4431|4430|4431|4430.5|4421|4420|6910
1660641300000|2022-08-16 09:15:00|4430.5|4429.5|4426|4424.5|4434.5|4432.5|4425.5|4424.5|4469
1660641600000|2022-08-16 09:20:00|4426.5|4425|4431.5|4430.5|4435.5|4434.5|4425.5|4424.5|5079
1660641900000|2022-08-16 09:25:00|4431|4430|4429|4428|4437|4436|4428.5|4427|10604
1660642200000|2022-08-16 09:30:00|4429.5|4428.5|4419.5|4418|4430|4429|4414|4412.5|2970
1660642500000|2022-08-16 09:35:00|4420|4418.5|4415|4414|4420.5|4419|4411.5|4410|19915
1660642800000|2022-08-16 09:40:00|4414.5|4413.5|4417.5|4416.5|4420|4418.5|4413|4412|25994
1660643100000|2022-08-16 09:45:00|4417|4416|4423.5|4422.5|4425|4423.5|4417|4415.5|10003
1660643400000|2022-08-16 09:50:00|4424|4423|4428|4427|4431|4430|4423|4421.5|6828
1660643700000|2022-08-16 09:55:00|4427.5|4426.5|4427.5|4427|4428|4427.5|4424.5|4423.5|5172
1660644000000|2022-08-16 10:00:00|4428|4427.5|4428|4427|4430|4428.5|4425|4424|4411
1660644300000|2022-08-16 10:05:00|4427.5|4426.5|4428|4427|4433.5|4432|4427|4426|3884
1660644600000|2022-08-16 10:10:00|4427.5|4427.5|4425|4423.5|4432|4430.5|4424|4423|7642
1660644900000|2022-08-16 10:15:00|4426|4424|4430|4429|4431|4429.5|4423.5|4422|4406
1660645200000|2022-08-16 10:20:00|4430.5|4428.5|4434|4433.5|4434|4433.5|4427|4425.5|5321
1660645500000|2022-08-16 10:25:00|4434.5|4434|4432.5|4431.5|4436.5|4435.5|4432.5|4431|4647
1660645800000|2022-08-16 10:30:00|4433|4432|4434|4433|4435|4434|4431|4430|4142
1660646100000|2022-08-16 10:35:00|4433.5|4432.5|4431|4429.5|4434.5|4433.5|4429|4428|9202
1660646400000|2022-08-16 10:40:00|4431.5|4430|4432.5|4431|4433.5|4432|4428|4427|2862
1660646700000|2022-08-16 10:45:00|4433|4431.5|4434|4433|4435|4434.5|4431|4430.5|3976
1660647000000|2022-08-16 10:50:00|4434.5|4433.5|4436.5|4435.5|4436.5|4435.5|4433.5|4432|2113
1660647300000|2022-08-16 10:55:00|4437|4436|4436|4435|4438.5|4437.5|4433.5|4433|3738
1660647600000|2022-08-16 11:00:00|4435.5|4434.5|4438.5|4437.5|4439|4438|4431|4428|14958
1660647900000|2022-08-16 11:05:00|4439|4437|4454|4453|4458.5|4457|4438|4437|21215
1660648200000|2022-08-16 11:10:00|4453.5|4452.5|4449|4448|4455.5|4454|4448.5|4446.5|6594
1660648500000|2022-08-16 11:15:00|4448.5|4447.5|4446.5|4444.5|4453|4452|4445|4444|4338
1660648800000|2022-08-16 11:20:00|4447|4445|4444.5|4443|4448|4446.5|4442.5|4442|4797
1660649100000|2022-08-16 11:25:00|4445|4443.5|4440|4439.5|4447|4445.5|4440|4439|7589
1660649400000|2022-08-16 11:30:00|4440.5|4439|4445.5|4444|4448|4446.5|4438.5|4437|2381
1660649700000|2022-08-16 11:35:00|4445|4444.5|4444.5|4443|4447.5|4446.5|4443.5|4442.5|6226
1660650000000|2022-08-16 11:40:00|4445|4443.5|4443.5|4442.5|4446|4445|4442.5|4441|3846
1660650300000|2022-08-16 11:45:00|4443|4442|4438|4437|4443.5|4442.5|4436|4435|5303
1660650600000|2022-08-16 11:50:00|4438.5|4437.5|4436|4434.5|4440.5|4439|4433.5|4432.5|3968
1660650900000|2022-08-16 11:55:00|4436.5|4435|4440|4438.5|4440|4438.5|4431.5|4430|4552
1660651200000|2022-08-16 12:00:00|4439.5|4438|4446|4444.5|4446.5|4446|4438|4437|7808
1660651500000|2022-08-16 12:05:00|4445|4444|4441.5|4441|4445|4444|4440.5|4440|11901
1660651800000|2022-08-16 12:10:00|4442|4441.5|4441.5|4440.5|4444|4442.5|4435.5|4434|4478
1660652100000|2022-08-16 12:15:00|4442|4441|4443.5|4442|4446|4444.5|4439|4438|10864
1660652400000|2022-08-16 12:20:00|4444|4442.5|4433.5|4432.5|4444.5|4443|4433.5|4432|5135
1660652700000|2022-08-16 12:25:00|4434|4433|4440|4438.5|4441|4439.5|4430|4428.5|3496
1660653000000|2022-08-16 12:30:00|4440.5|4438|4442|4440.5|4443.5|4442.5|4436.5|4435|7176
1660653300000|2022-08-16 12:35:00|4442.5|4441|4422|4420.5|4443.5|4442|4422|4420|16000
1660653600000|2022-08-16 12:40:00|4421.5|4420|4423.5|4422|4424|4422.5|4415.5|4414|8467
1660653900000|2022-08-16 12:45:00|4423|4421.5|4416|4414.5|4423.5|4422.5|4412|4411|19191
1660654200000|2022-08-16 12:50:00|4415.5|4415|4420|4419|4421.5|4420|4415.5|4414.5|6845
1660654500000|2022-08-16 12:55:00|4419.5|4418.5|4421.5|4420|4422.5|4421.5|4416.5|4415|3528
1660654800000|2022-08-16 13:00:00|4421|4419.5|4414|4412.5|4422.5|4421|4413.5|4412|6740
1660655100000|2022-08-16 13:05:00|4413.5|4412|4420|4419.5|4421|4420|4412.5|4411.5|4844
1660655400000|2022-08-16 13:10:00|4419.5|4419|4416.5|4415.5|4420.5|4419|4414|4412.5|4753
1660655700000|2022-08-16 13:15:00|4419|4416|4415.5|4415|4419|4418|4415.5|4414.5|5022
1660656000000|2022-08-16 13:20:00|4415|4414.5|4406.5|4405.5|4418|4417|4405.5|4404.5|22883
1660656300000|2022-08-16 13:25:00|4407|4406|4414|4412.5|4414.5|4413.5|4406.5|4405.5|6837
1660656600000|2022-08-16 13:30:00|4413.5|4412|4428.5|4427|4428.5|4427|4413.5|4411.5|18570
1660656900000|2022-08-16 13:35:00|4428|4426.5|4426|4425|4433.5|4431.5|4425|4424|32006
1660657200000|2022-08-16 13:40:00|4425.5|4424.5|4422.5|4421.5|4429|4428|4421|4419|10619
1660657500000|2022-08-16 13:45:00|4422|4421|4412|4411|4426.5|4425|4412|4410|11029
1660657800000|2022-08-16 13:50:00|4412.5|4410.5|4418|4416.5|4421|4419.5|4406|4405.5|17935
1660658100000|2022-08-16 13:55:00|4418.5|4417|4421.5|4420.5|4423.5|4422|4415|4413.5|14309
1660658400000|2022-08-16 14:00:00|4421|4419.5|4419.5|4418.5|4423.5|4422.5|4412.5|4412|11020
1660658700000|2022-08-16 14:05:00|4420|4419|4429|4427.5|4432|4430.5|4420|4419|20416
1660659000000|2022-08-16 14:10:00|4428.5|4428|4429|4427.5|4433.5|4432|4427|4425.5|5013
1660659300000|2022-08-16 14:15:00|4429.5|4428|4433|4431.5|4433|4432|4427.5|4426.5|8924
1660659600000|2022-08-16 14:20:00|4432.5|4432|4446|4445|4447|4446|4429.5|4428.5|19085
1660659900000|2022-08-16 14:25:00|4445.5|4444.5|4447|4446|4448|4446.5|4443|4442|3327
1660660200000|2022-08-16 14:30:00|4446.5|4445.5|4435.5|4434.5|4446.5|4445.5|4434.5|4433.5|7784
1660660500000|2022-08-16 14:35:00|4435|4435|4436.5|4435.5|4440|4438.5|4434|4433|7216
1660660800000|2022-08-16 14:40:00|4436|4436|4438.5|4437.5|4440.5|4439|4435.5|4435|8325
1660661100000|2022-08-16 14:45:00|4439|4438|4447.5|4446|4448|4446.5|4436.5|4435.5|10386
1660661400000|2022-08-16 14:50:00|4447|4445.5|4452|4450.5|4453|4451.5|4446|4445|18746
1660661700000|2022-08-16 14:55:00|4451.5|4451|4473.5|4472|4482.5|4480.5|4447|4446|116787
1660662000000|2022-08-16 15:00:00|4473|4471.5|4462|4460.5|4487.5|4485.5|4461.5|4459.5|50225
1660662300000|2022-08-16 15:05:00|4462.5|4461|4465.5|4463.5|4474.5|4472.5|4462|4460|47821
1660662600000|2022-08-16 15:10:00|4466|4464|4479|4477.5|4481.5|4479.5|4465.5|4464|20521
1660662900000|2022-08-16 15:15:00|4479.5|4478|4476|4475.5|4482|4480.5|4472|4470.5|29444
1660663200000|2022-08-16 15:20:00|4475.5|4475|4469|4468|4476|4475|4468|4467|34348
1660663500000|2022-08-16 15:25:00|4468.5|4467.5|4471|4469.5|4476|4475|4467|4466|32439
1660719600000|2022-08-17 07:00:00|4476|4473.5|4470|4466|4490|4485.5|4467|4465|45686
1660719900000|2022-08-17 07:05:00|4470.5|4466.5|4476|4475|4479|4476.5|4461|4460|28533
1660720200000|2022-08-17 07:10:00|4475.5|4474|4463|4461|4479|4477|4462.5|4460|9658
1660720500000|2022-08-17 07:15:00|4462.5|4461.5|4453.5|4452|4462.5|4461.5|4451|4450|8259
1660720800000|2022-08-17 07:20:00|4453|4451|4456|4454.5|4459.5|4457.5|4451|4450|10151
1660721100000|2022-08-17 07:25:00|4455.5|4453.5|4446.5|4445|4457.5|4456|4443|4442|20648
1660721400000|2022-08-17 07:30:00|4446|4444.5|4447|4446|4450.5|4449|4442|4440.5|8980
1660721700000|2022-08-17 07:35:00|4447.5|4446.5|4441.5|4440|4449.5|4448|4441|4440|6607
1660722000000|2022-08-17 07:40:00|4441|4439.5|4434|4433|4444.5|4442.5|4434|4432|20152
1660722300000|2022-08-17 07:45:00|4435|4432.5|4429|4427.5|4440|4438|4427.5|4426|7353
1660722600000|2022-08-17 07:50:00|4429.5|4428|4428.5|4427|4437|4435|4424|4422.5|17577
1660722900000|2022-08-17 07:55:00|4429|4427.5|4425|4423|4432|4431|4424.5|4423|12178
1660723200000|2022-08-17 08:00:00|4424.5|4422.5|4415.5|4414|4424.5|4422.5|4408|4406|30465
1660723500000|2022-08-17 08:05:00|4416|4415.5|4416.5|4415|4423|4421.5|4414.5|4413.5|27892
1660723800000|2022-08-17 08:10:00|4416|4414.5|4421.5|4420.5|4424|4422.5|4408|4407|9307
1660724100000|2022-08-17 08:15:00|4421|4419.5|4418|4416.5|4424.5|4423.5|4418|4416.5|14351
1660724400000|2022-08-17 08:20:00|4417.5|4416|4417|4415.5|4421|4419.5|4416|4414.5|6141
1660724700000|2022-08-17 08:25:00|4416.5|4415|4418.5|4417|4419.5|4418|4413|4411.5|4485
1660725000000|2022-08-17 08:30:00|4418|4416.5|4417.5|4416.5|4423.5|4422.5|4414.5|4413|4949
1660725300000|2022-08-17 08:35:00|4417|4416|4409.5|4408.5|4417|4416.5|4407.5|4405.5|5107
1660725600000|2022-08-17 08:40:00|4409|4407.5|4410.5|4409.5|4414|4412.5|4408.5|4406.5|11401
1660725900000|2022-08-17 08:45:00|4410|4408.5|4405.5|4404|4412.5|4411.5|4405|4404|6805
1660726200000|2022-08-17 08:50:00|4405|4404.5|4408|4407|4411|4409.5|4402.5|4401|5889
1660726500000|2022-08-17 08:55:00|4407.5|4406.5|4394.5|4393.5|4407.5|4406.5|4394.5|4393.5|18916
1660726800000|2022-08-17 09:00:00|4394|4392.5|4388.5|4387|4396.5|4392.5|4387|4385.5|50581
1660727100000|2022-08-17 09:05:00|4388|4386.5|4390|4389|4393.5|4392.5|4386|4384.5|42600
1660727400000|2022-08-17 09:10:00|4389.5|4389.5|4387|4386|4390|4389.5|4384.5|4382.5|14043
1660727700000|2022-08-17 09:15:00|4387.5|4386.5|4393.5|4392|4397|4395.5|4387|4386|9253
1660728000000|2022-08-17 09:20:00|4393|4392.5|4382|4381|4394.5|4393.5|4380.5|4380|42767
1660728300000|2022-08-17 09:25:00|4381.5|4381.5|4391.5|4390.5|4392.5|4391|4381|4380|11943
1660728600000|2022-08-17 09:30:00|4392|4390|4388.5|4387|4392.5|4391.5|4386.5|4385|4256
1660728900000|2022-08-17 09:35:00|4388|4386.5|4384.5|4383.5|4388|4386.5|4379.5|4378.5|27184
1660729200000|2022-08-17 09:40:00|4384|4384|4384.5|4383.5|4390|4388.5|4381.5|4380.5|26124
1660729500000|2022-08-17 09:45:00|4384|4383|4369|4367.5|4384|4383.5|4368.5|4367|39335
1660729800000|2022-08-17 09:50:00|4368.5|4367|4369|4367.5|4374|4373.5|4367|4366|11427
1660730100000|2022-08-17 09:55:00|4368.5|4368|4371.5|4370.5|4373|4372|4364|4362.5|11518
1660730400000|2022-08-17 10:00:00|4371|4370|4357.5|4355.5|4371.5|4370|4353.5|4352|32687
1660730700000|2022-08-17 10:05:00|4357|4356|4365.5|4364.5|4367|4365.5|4357|4356|7977
1660731000000|2022-08-17 10:10:00|4365|4364|4358.5|4357|4365.5|4364|4357|4355.5|23141
1660731300000|2022-08-17 10:15:00|4358|4357.5|4349.5|4348.5|4362|4360.5|4349.5|4348|33549
1660731600000|2022-08-17 10:20:00|4352.5|4348|4339|4338|4352.5|4351.5|4337.5|4336|49320
1660731900000|2022-08-17 10:25:00|4338.5|4337.5|4343.5|4342.5|4344|4343.5|4336|4335|32237
1660732200000|2022-08-17 10:30:00|4344|4343.5|4344|4343|4344|4343.5|4334|4333|33248
1660732500000|2022-08-17 10:35:00|4343.5|4342.5|4341|4340|4344|4343|4336|4334.5|22325
1660732800000|2022-08-17 10:40:00|4340.5|4339.5|4333.5|4332|4341|4340|4331.5|4330|14885
1660733100000|2022-08-17 10:45:00|4333|4331|4339|4338|4342.5|4341|4327.5|4326|19565
1660733400000|2022-08-17 10:50:00|4338.5|4337.5|4343.5|4342.5|4344.5|4343.5|4338|4336.5|25242
1660733700000|2022-08-17 10:55:00|4343|4342|4347.5|4346.5|4360|4354.5|4343|4341.5|34762
1660734000000|2022-08-17 11:00:00|4348|4347|4341|4339.5|4352|4350|4339.5|4338|22799
1660734300000|2022-08-17 11:05:00|4341.5|4340|4336|4334|4349|4347.5|4331|4330|51705
1660734600000|2022-08-17 11:10:00|4336.5|4334.5|4321|4319|4340|4339.5|4320.5|4319|49818
1660734900000|2022-08-17 11:15:00|4320.5|4318.5|4315|4313.5|4322|4320.5|4313|4312|32111
1660735200000|2022-08-17 11:20:00|4315.5|4314|4315|4313.5|4321|4319.5|4313|4312|12873
1660735500000|2022-08-17 11:25:00|4315.5|4314|4316|4314.5|4320.5|4319|4313|4312|9306
1660735800000|2022-08-17 11:30:00|4316.5|4315|4317|4315.5|4319.5|4318|4311.5|4311|11794
1660736100000|2022-08-17 11:35:00|4317.5|4316|4318.5|4317.5|4320.5|4319.5|4313|4311.5|24041
1660736400000|2022-08-17 11:40:00|4319|4318|4323.5|4322|4327.5|4326.5|4319|4318|18224
1660736700000|2022-08-17 11:45:00|4324|4322.5|4323.5|4322.5|4326|4325|4321|4320|5839
1660737000000|2022-08-17 11:50:00|4324|4323|4321|4320|4326|4324.5|4317.5|4317|21030
1660737300000|2022-08-17 11:55:00|4320.5|4320.5|4319|4318|4321|4320.5|4314.5|4314|22450
1660737600000|2022-08-17 12:00:00|4320|4318.5|4326.5|4325.5|4329|4328|4317|4315.5|27826
1660737900000|2022-08-17 12:05:00|4326|4325|4325|4323.5|4327|4326|4321.5|4320|9265
1660738200000|2022-08-17 12:10:00|4325.5|4324|4326|4324|4332.5|4331.5|4323|4321.5|8134
1660738500000|2022-08-17 12:15:00|4326.5|4324.5|4330.5|4329.5|4334.5|4333.5|4326.5|4324|34498
1660738800000|2022-08-17 12:20:00|4331|4329|4312.5|4311.5|4331|4330|4312.5|4311.5|20766
1660739100000|2022-08-17 12:25:00|4312|4311|4319.5|4317.5|4320.5|4319|4311.5|4310|7186
1660739400000|2022-08-17 12:30:00|4319|4318|4318.5|4317.5|4322.5|4321|4311|4310|26497
1660739700000|2022-08-17 12:35:00|4319|4318|4328.5|4327|4330|4328|4317.5|4316.5|7491
1660740000000|2022-08-17 12:40:00|4328|4326.5|4319.5|4318.5|4328.5|4327|4317.5|4316|11097
1660740300000|2022-08-17 12:45:00|4319|4319|4327.5|4326.5|4331|4329|4319|4318|15991
1660740600000|2022-08-17 12:50:00|4327|4326|4314.5|4314|4330|4328.5|4314.5|4313.5|17439
1660740900000|2022-08-17 12:55:00|4324|4314.5|4314|4312.5|4324|4318.5|4311.5|4310.5|48981
1660741200000|2022-08-17 13:00:00|4314.5|4313|4320.5|4319|4320.5|4319|4312.5|4311|11553
1660741500000|2022-08-17 13:05:00|4320|4318.5|4324.5|4324|4325|4324.5|4316|4314.5|12392
1660741800000|2022-08-17 13:10:00|4324|4323.5|4323.5|4322|4328|4326.5|4321.5|4320|12484
1660742100000|2022-08-17 13:15:00|4323|4321.5|4314.5|4313.5|4324|4322.5|4313|4312|8255
1660742400000|2022-08-17 13:20:00|4315|4314|4318|4316.5|4320|4318.5|4313|4312|19791
1660742700000|2022-08-17 13:25:00|4317.5|4317|4307|4306|4317.5|4317|4307|4305.5|27841
1660743000000|2022-08-17 13:30:00|4307.5|4306.5|4301.5|4300|4315.5|4314.5|4301.5|4300|30544
1660743300000|2022-08-17 13:35:00|4301|4300.5|4294.5|4294|4309|4307.5|4293|4292|80218
1660743600000|2022-08-17 13:40:00|4294|4293.5|4293.5|4292|4295.5|4294.5|4284|4283|30666
1660743900000|2022-08-17 13:45:00|4294|4292.5|4302.5|4301.5|4305|4304|4289.5|4288.5|11808
1660744200000|2022-08-17 13:50:00|4302|4301|4299|4298|4302|4301|4290.5|4290|30586
1660744500000|2022-08-17 13:55:00|4299.5|4298.5|4306|4304.5|4307.5|4306.5|4297|4296|9957
1660744800000|2022-08-17 14:00:00|4306.5|4305|4303.5|4302.5|4311.5|4310|4299.5|4297.5|15148
1660745100000|2022-08-17 14:05:00|4304|4303|4304|4302.5|4314.5|4313|4304|4302.5|11948
1660745400000|2022-08-17 14:10:00|4303.5|4302|4298.5|4297.5|4305|4303|4296.5|4295|23035
1660745700000|2022-08-17 14:15:00|4298|4298|4301.5|4300.5|4302.5|4301.5|4294.5|4293.5|11251
1660746000000|2022-08-17 14:20:00|4302|4301|4301|4299.5|4305|4304|4299.5|4298|9647
1660746300000|2022-08-17 14:25:00|4301.5|4300|4305.5|4304.5|4306.5|4305|4301.5|4300|9912
1660746600000|2022-08-17 14:30:00|4306|4305|4313|4312|4313|4312|4304|4303|9613
1660746900000|2022-08-17 14:35:00|4312.5|4311|4313|4312|4314.5|4313.5|4306|4304.5|15695
1660747200000|2022-08-17 14:40:00|4312.5|4311|4313.5|4312|4316|4315.5|4310.5|4309.5|18331
1660747500000|2022-08-17 14:45:00|4313|4312.5|4308|4307|4316|4315.5|4308|4307|14039
1660747800000|2022-08-17 14:50:00|4307.5|4306.5|4299|4298|4308.5|4307.5|4298.5|4298|28941
1660748100000|2022-08-17 14:55:00|4298.5|4297.5|4291|4290|4301.5|4300.5|4289|4287.5|18144
1660748400000|2022-08-17 15:00:00|4291.5|4290.5|4294.5|4293.5|4295.5|4295|4287.5|4286|12943
1660748700000|2022-08-17 15:05:00|4295|4294|4292.5|4291|4298|4297|4291|4289|20464
1660749000000|2022-08-17 15:10:00|4292|4291.5|4292|4291.5|4302|4301.5|4291.5|4290|35822
1660749300000|2022-08-17 15:15:00|4292.5|4291|4288.5|4287.5|4292.5|4291.5|4285.5|4285|27222
1660749600000|2022-08-17 15:20:00|4289|4288|4283|4282.5|4293.5|4293|4283|4282|45824
1660749900000|2022-08-17 15:25:00|4283.5|4283|4290|4288.5|4290.5|4289.5|4281.5|4281|50961
1660806000000|2022-08-18 07:00:00|4298|4290|4286.5|4282.5|4316.5|4300|4276.5|4275|89442
1660806300000|2022-08-18 07:05:00|4284.5|4283|4304.5|4302|4318|4315|4282|4278|25637
1660806600000|2022-08-18 07:10:00|4305|4301.5|4317|4315.5|4322.5|4321|4302|4300|34198
1660806900000|2022-08-18 07:15:00|4316.5|4315|4317|4316|4326|4325|4314|4312|21635
1660807200000|2022-08-18 07:20:00|4316.5|4315|4323.5|4322.5|4325|4324|4312.5|4310.5|8305
1660807500000|2022-08-18 07:25:00|4324|4322|4330.5|4329.5|4339|4337|4320|4318.5|17619
1660807800000|2022-08-18 07:30:00|4330|4329|4349|4347.5|4349|4347.5|4330|4329|45869
1660808100000|2022-08-18 07:35:00|4348.5|4347|4356.5|4355|4357|4356|4341.5|4340|11581
1660808400000|2022-08-18 07:40:00|4357|4355.5|4360.5|4358.5|4364|4362|4353.5|4351.5|13273
1660808700000|2022-08-18 07:45:00|4361|4359|4366.5|4365|4368|4366.5|4360|4358.5|13949
1660809000000|2022-08-18 07:50:00|4367|4365.5|4359.5|4358|4367.5|4366|4358|4356|18359
1660809300000|2022-08-18 07:55:00|4360|4358.5|4349|4348|4360|4358.5|4348.5|4348|12181
1660809600000|2022-08-18 08:00:00|4349.5|4348.5|4361.5|4360|4362|4361|4346.5|4345|10350
1660809900000|2022-08-18 08:05:00|4361|4359.5|4346|4344.5|4361.5|4360|4346|4344.5|6652
1660810200000|2022-08-18 08:10:00|4346.5|4344|4339.5|4338.5|4347|4345|4336|4335|13464
1660810500000|2022-08-18 08:15:00|4340|4339|4342|4340|4347|4345|4338|4336.5|9118
1660810800000|2022-08-18 08:20:00|4341.5|4339.5|4340|4339|4342|4340|4331.5|4330|6399
1660811100000|2022-08-18 08:25:00|4340.5|4339.5|4336.5|4334.5|4341.5|4340|4331.5|4330|7641
1660811400000|2022-08-18 08:30:00|4336|4335|4339.5|4338|4340.5|4339|4331|4329.5|4694
1660811700000|2022-08-18 08:35:00|4340|4338.5|4336.5|4335.5|4342.5|4341.5|4333.5|4331.5|8671
1660812000000|2022-08-18 08:40:00|4336|4335|4348.5|4347|4349.5|4348.5|4334|4332.5|2823
1660812300000|2022-08-18 08:45:00|4349|4347.5|4349.5|4347.5|4353.5|4352|4346.5|4344.5|5205
1660812600000|2022-08-18 08:50:00|4349|4348|4343|4342|4352.5|4351|4339.5|4338.5|4245
1660812900000|2022-08-18 08:55:00|4342.5|4341.5|4346.5|4345|4348|4346.5|4338.5|4337|3874
1660813200000|2022-08-18 09:00:00|4347.5|4345.5|4351.5|4350.5|4357|4355.5|4346.5|4344.5|5847
1660813500000|2022-08-18 09:05:00|4351|4350|4363.5|4363|4367.5|4366|4351|4349.5|21276
1660813800000|2022-08-18 09:10:00|4363|4362.5|4364|4362.5|4367.5|4366.5|4360|4358.5|3384
1660814100000|2022-08-18 09:15:00|4364.5|4363|4368.5|4367.5|4369.5|4368.5|4363.5|4362|9564
1660814400000|2022-08-18 09:20:00|4368|4367|4370.5|4369|4372.5|4371.5|4362|4361.5|28242
1660814700000|2022-08-18 09:25:00|4370|4368.5|4380|4378.5|4380|4379|4369|4367.5|22055
1660815000000|2022-08-18 09:30:00|4379.5|4378|4368|4367|4380|4379|4367.5|4366|11808
1660815300000|2022-08-18 09:35:00|4368.5|4367.5|4378.5|4377|4385|4383.5|4367.5|4366|23736
1660815600000|2022-08-18 09:40:00|4379|4377.5|4375|4373.5|4380.5|4379|4375|4373|7183
1660815900000|2022-08-18 09:45:00|4374.5|4373|4372|4370.5|4378.5|4376.5|4371|4370|10966
1660816200000|2022-08-18 09:50:00|4372.5|4370|4378.5|4377|4381|4379.5|4371|4370|8085
1660816500000|2022-08-18 09:55:00|4378|4376.5|4383.5|4382|4384.5|4383|4373.5|4372.5|18628
1660816800000|2022-08-18 10:00:00|4384|4382.5|4402.5|4401|4406|4404|4382|4380.5|53660
1660817100000|2022-08-18 10:05:00|4403|4401.5|4412.5|4411|4418|4417.5|4402|4400.5|49108
1660817400000|2022-08-18 10:10:00|4413|4411.5|4397.5|4396|4413.5|4411.5|4396.5|4394.5|17028
1660817700000|2022-08-18 10:15:00|4398|4396.5|4399.5|4398|4400|4399.5|4392.5|4388.5|29036
1660818000000|2022-08-18 10:20:00|4400|4398.5|4394|4392.5|4401.5|4400|4390.5|4390|15541
1660818300000|2022-08-18 10:25:00|4394.5|4393|4386.5|4385|4397.5|4396|4385.5|4384|4499
1660818600000|2022-08-18 10:30:00|4386|4384.5|4387|4385.5|4388.5|4387|4385|4383.5|2091
1660818900000|2022-08-18 10:35:00|4387.5|4386|4384|4382.5|4392|4390.5|4381.5|4380.5|1587
1660819200000|2022-08-18 10:40:00|4384.5|4382|4378.5|4377|4387|4385.5|4376.5|4375|4022
1660819500000|2022-08-18 10:45:00|4378|4378|4376|4374.5|4379.5|4378|4373|4372|19238
1660819800000|2022-08-18 10:50:00|4375.5|4374|4374|4373|4376|4375|4369.5|4368|16340
1660820100000|2022-08-18 10:55:00|4373.5|4372.5|4362|4361|4374|4372.5|4361|4360|19532
1660820400000|2022-08-18 11:00:00|4362.5|4360|4362.5|4361|4365.5|4363|4357.5|4356|19790
1660820700000|2022-08-18 11:05:00|4363|4361.5|4365.5|4364.5|4367|4365.5|4362|4361.5|5741
1660821000000|2022-08-18 11:10:00|4366|4364|4365.5|4364|4369.5|4368.5|4362|4360.5|11541
1660821300000|2022-08-18 11:15:00|4365|4363.5|4360|4359|4365|4363.5|4358.5|4358|2305
1660821600000|2022-08-18 11:20:00|4360.5|4359.5|4356|4354|4361.5|4360.5|4355|4353.5|4345
1660821900000|2022-08-18 11:25:00|4355.5|4353.5|4353.5|4353|4357.5|4356|4351.5|4350|3452
1660822200000|2022-08-18 11:30:00|4353|4352.5|4359.5|4357.5|4360|4358.5|4351|4350.5|8893
1660822500000|2022-08-18 11:35:00|4360|4358|4363|4361.5|4366|4364.5|4359.5|4358|1089
1660822800000|2022-08-18 11:40:00|4362.5|4361|4363|4361.5|4365|4363.5|4359|4358|2867
1660823100000|2022-08-18 11:45:00|4363.5|4362|4367.5|4366|4368.5|4367.5|4363|4361.5|10655
1660823400000|2022-08-18 11:50:00|4368|4366.5|4364|4362.5|4368|4366.5|4362|4360.5|1507
1660823700000|2022-08-18 11:55:00|4363.5|4362|4369|4368|4370|4368.5|4360.5|4359.5|7110
1660824000000|2022-08-18 12:00:00|4368.5|4367.5|4372|4370.5|4373|4371.5|4366|4364.5|3583
1660824300000|2022-08-18 12:05:00|4372.5|4371|4373.5|4372.5|4380|4378.5|4372.5|4371|13012
1660824600000|2022-08-18 12:10:00|4373|4372|4380.5|4379|4383|4381.5|4372|4370.5|9270
1660824900000|2022-08-18 12:15:00|4380|4378.5|4372|4370.5|4381|4379.5|4371.5|4370.5|3468
1660825200000|2022-08-18 12:20:00|4371.5|4370|4372|4371|4373.5|4372.5|4369.5|4368|6827
1660825500000|2022-08-18 12:25:00|4372.5|4371.5|4368.5|4367.5|4374|4372.5|4363.5|4362|13739
1660825800000|2022-08-18 12:30:00|4369|4368|4364|4363|4369.5|4368.5|4362|4360.5|34219
1660826100000|2022-08-18 12:35:00|4363.5|4362.5|4359.5|4358|4363.5|4362.5|4357|4355.5|6708
1660826400000|2022-08-18 12:40:00|4360|4358.5|4361|4359.5|4362.5|4361|4355|4354|7444
1660826700000|2022-08-18 12:45:00|4361.5|4360|4361|4359.5|4362.5|4361|4355.5|4355|5923
1660827000000|2022-08-18 12:50:00|4360.5|4360|4360.5|4359.5|4363|4361.5|4358.5|4357.5|2890
1660827300000|2022-08-18 12:55:00|4361|4360|4360.5|4359|4362.5|4361|4353|4352|15871
1660827600000|2022-08-18 13:00:00|4361|4359.5|4365.5|4364.5|4369|4368|4355|4353.5|7009
1660827900000|2022-08-18 13:05:00|4365|4365|4364.5|4363.5|4368.5|4367|4360|4358.5|3883
1660828200000|2022-08-18 13:10:00|4364|4363|4368|4367|4368.5|4367.5|4361|4360|26984
1660828500000|2022-08-18 13:15:00|4367.5|4367.5|4367.5|4366|4374.5|4373|4366.5|4365|11531
1660828800000|2022-08-18 13:20:00|4368|4366.5|4363.5|4363|4371|4369.5|4361|4360.5|17539
1660829100000|2022-08-18 13:25:00|4364|4362|4363|4361.5|4364.5|4363.5|4358.5|4357|3816
1660829400000|2022-08-18 13:30:00|4362.5|4362|4348.5|4347|4363|4362|4347.5|4346.5|50335
1660829700000|2022-08-18 13:35:00|4348|4346.5|4353.5|4352|4360.5|4359.5|4347.5|4346|13168
1660830000000|2022-08-18 13:40:00|4353|4352.5|4358.5|4357.5|4359|4358.5|4347|4345|13938
1660830300000|2022-08-18 13:45:00|4359|4358|4352|4351|4362.5|4361|4351.5|4350.5|22179
1660830600000|2022-08-18 13:50:00|4351.5|4350.5|4349.5|4348.5|4359|4357.5|4348.5|4347.5|27837
1660830900000|2022-08-18 13:55:00|4349|4348|4348|4346.5|4351|4350.5|4344|4343.5|7974
1660831200000|2022-08-18 14:00:00|4347.5|4346|4348|4347.5|4349.5|4349|4339|4337.5|14028
1660831500000|2022-08-18 14:05:00|4347.5|4347|4349.5|4348.5|4350|4349.5|4343.5|4342|6293
1660831800000|2022-08-18 14:10:00|4350|4349|4357.5|4356|4358.5|4357|4348.5|4347.5|19514
1660832100000|2022-08-18 14:15:00|4357|4356.5|4354.5|4354|4358.5|4357.5|4349.5|4348.5|11318
1660832400000|2022-08-18 14:20:00|4355|4354.5|4360.5|4359|4363.5|4362|4355|4354|3538
1660832700000|2022-08-18 14:25:00|4361|4359.5|4352.5|4352|4361|4359.5|4352.5|4351.5|6717
1660833000000|2022-08-18 14:30:00|4353|4352.5|4353|4352.5|4356|4355|4349.5|4348|5264
1660833300000|2022-08-18 14:35:00|4353.5|4353|4351.5|4350.5|4354.5|4353|4347.5|4346|20753
1660833600000|2022-08-18 14:40:00|4351|4350|4354|4353.5|4355|4354|4350|4349|5444
1660833900000|2022-08-18 14:45:00|4354.5|4354|4360.5|4359.5|4362.5|4361.5|4354|4353.5|6653
1660834200000|2022-08-18 14:50:00|4361|4360|4359|4358.5|4364.5|4363|4357|4355.5|5328
1660834500000|2022-08-18 14:55:00|4359.5|4359|4356|4355|4360.5|4359.5|4352|4351.5|10489
1660834800000|2022-08-18 15:00:00|4356.5|4355.5|4349.5|4348.5|4356.5|4356|4347.5|4346.5|20893
1660835100000|2022-08-18 15:05:00|4350|4349|4348.5|4347.5|4350.5|4350|4346.5|4345.5|12664
1660835400000|2022-08-18 15:10:00|4349|4348|4345|4344.5|4350.5|4350|4345|4344.5|9328
1660835700000|2022-08-18 15:15:00|4345.5|4345|4341.5|4341|4347.5|4346.5|4340.5|4340|20996
1660836000000|2022-08-18 15:20:00|4342|4341.5|4346|4345|4346.5|4345|4341.5|4341|11983
1660836300000|2022-08-18 15:25:00|4344.5|4345.5|4345.5|4344.5|4347.5|4347|4342.5|4341|22279
1660892400000|2022-08-19 07:00:00|4301.5|4300.5|4296.5|4294|4304|4300.5|4282.5|4280.5|56344
1660892700000|2022-08-19 07:05:00|4296|4294.5|4302|4300|4306.5|4304|4285.5|4282.5|28232
1660893000000|2022-08-19 07:10:00|4303|4300.5|4324|4320.5|4332|4329|4298.5|4296|23281
1660893300000|2022-08-19 07:15:00|4323.5|4321|4324.5|4322.5|4330|4327.5|4314.5|4311.5|11489
1660893600000|2022-08-19 07:20:00|4325|4323|4337.5|4335|4338|4335.5|4322.5|4322|12898
1660893900000|2022-08-19 07:25:00|4338|4335.5|4342.5|4341|4343|4341|4330.5|4328.5|10475
1660894200000|2022-08-19 07:30:00|4342|4341.5|4338.5|4337|4345|4343|4332|4329.5|18133
1660894500000|2022-08-19 07:35:00|4338|4336.5|4340.5|4338.5|4345.5|4344.5|4334.5|4333|10575
1660894800000|2022-08-19 07:40:00|4340|4339|4342|4341|4351|4349.5|4340|4338.5|10669
1660895100000|2022-08-19 07:45:00|4341.5|4340.5|4338.5|4337.5|4345|4343|4336|4334.5|5708
1660895400000|2022-08-19 07:50:00|4339|4337|4335|4333.5|4341.5|4340|4325|4323.5|8708
1660895700000|2022-08-19 07:55:00|4334.5|4333|4335.5|4333.5|4345|4343.5|4333|4331.5|5525
1660896000000|2022-08-19 08:00:00|4335|4334|4334|4333.5|4339.5|4338|4332|4330.5|17783
1660896300000|2022-08-19 08:05:00|4333.5|4333|4334.5|4333.5|4341|4339.5|4330.5|4329|12807
1660896600000|2022-08-19 08:10:00|4335|4334|4341.5|4341|4343.5|4342|4329.5|4328|9983
1660896900000|2022-08-19 08:15:00|4341|4340.5|4325|4323.5|4343|4341.5|4323.5|4321.5|6371
1660897200000|2022-08-19 08:20:00|4325.5|4323|4316|4314.5|4326.5|4324.5|4306.5|4304.5|6814
1660897500000|2022-08-19 08:25:00|4316.5|4315|4315|4314.5|4321.5|4320|4313|4311|7127
1660897800000|2022-08-19 08:30:00|4315.5|4313.5|4313|4312|4316|4315|4305|4303|12302
1660898100000|2022-08-19 08:35:00|4312.5|4311.5|4316|4314.5|4317|4316|4310|4309|26307
1660898400000|2022-08-19 08:40:00|4315.5|4314|4321|4320|4326.5|4324.5|4314.5|4313|12792
1660898700000|2022-08-19 08:45:00|4321.5|4320.5|4321.5|4320|4328.5|4327.5|4320|4318.5|18123
1660899000000|2022-08-19 08:50:00|4321|4319.5|4327|4325.5|4327.5|4326|4319.5|4318|9383
1660899300000|2022-08-19 08:55:00|4327.5|4326|4338.5|4337|4341.5|4339.5|4323.5|4322.5|11917
1660899600000|2022-08-19 09:00:00|4338|4336.5|4327.5|4326|4338.5|4337.5|4320|4318.5|14010
1660899900000|2022-08-19 09:05:00|4327|4325.5|4323|4322|4329|4328|4322|4321|3617
1660900200000|2022-08-19 09:10:00|4323.5|4322.5|4329|4327.5|4329|4328|4319.5|4318|11194
1660900500000|2022-08-19 09:15:00|4328.5|4327|4331|4330|4336|4334.5|4327|4321|32565
1660900800000|2022-08-19 09:20:00|4330.5|4329.5|4319|4317|4330.5|4329.5|4318.5|4317|31620
1660901100000|2022-08-19 09:25:00|4318.5|4317.5|4328|4327.5|4329.5|4328|4318|4316.5|8984
1660901400000|2022-08-19 09:30:00|4328.5|4328|4327|4325.5|4330|4329|4323|4322|10966
1660901700000|2022-08-19 09:35:00|4327.5|4326|4326.5|4325|4331|4329.5|4324|4322.5|6509
1660902000000|2022-08-19 09:40:00|4326|4324.5|4338|4336.5|4342|4340.5|4324|4323|9362
1660902300000|2022-08-19 09:45:00|4338.5|4337|4340|4338.5|4351|4349.5|4338|4336.5|8255
1660902600000|2022-08-19 09:50:00|4339.5|4339.5|4333|4331.5|4340.5|4340|4329|4328|178298
1660902900000|2022-08-19 09:55:00|4332.5|4332.5|4333|4331.5|4336.5|4336|4328.5|4327|118121
1660903200000|2022-08-19 10:00:00|4332.5|4332.5|4335|4333.5|4341.5|4340|4331.5|4330.5|9163
1660903500000|2022-08-19 10:05:00|4334.5|4333|4327|4325.5|4336.5|4335.5|4324.5|4323|16743
1660903800000|2022-08-19 10:10:00|4326.5|4325|4316.5|4315|4329|4327.5|4316.5|4315|6103
1660904100000|2022-08-19 10:15:00|4316|4315.5|4325.5|4324|4327|4325.5|4316|4315|5926
1660904400000|2022-08-19 10:20:00|4325|4324.5|4321|4319.5|4328.5|4327.5|4321|4319.5|7976
1660904700000|2022-08-19 10:25:00|4320.5|4319|4320.5|4319.5|4323.5|4322|4314|4312.5|12156
1660905000000|2022-08-19 10:30:00|4320|4319|4321|4319.5|4323|4321.5|4317|4315.5|7547
1660905300000|2022-08-19 10:35:00|4321.5|4320|4312|4311|4325|4323.5|4311.5|4310|15781
1660905600000|2022-08-19 10:40:00|4312.5|4311.5|4308.5|4307|4316.5|4315.5|4306.5|4305|10665
1660905900000|2022-08-19 10:45:00|4308|4306.5|4307.5|4306|4309|4308|4303|4301.5|15911
1660906200000|2022-08-19 10:50:00|4307|4305.5|4314.5|4313.5|4315|4314|4304|4302.5|5268
1660906500000|2022-08-19 10:55:00|4314|4313|4311.5|4310|4316|4314.5|4307|4305|15672
1660906800000|2022-08-19 11:00:00|4311|4309.5|4311.5|4310|4311.5|4310|4311|4309.5|0
1660907100000|2022-08-19 11:05:00|4308|4306|4306|4305|4310|4309|4304|4302.5|27199
1660907400000|2022-08-19 11:10:00|4306.5|4305.5|4324|4322|4324|4322.5|4306|4304.5|13129
1660907700000|2022-08-19 11:15:00|4324.5|4322.5|4320|4318.5|4328.5|4327|4319|4317.5|4833
1660908000000|2022-08-19 11:20:00|4320.5|4319|4329|4328|4329|4328.5|4320|4319|3865
1660908300000|2022-08-19 11:25:00|4328.5|4327.5|4334.5|4333|4334.5|4333|4323|4321.5|5068
1660908600000|2022-08-19 11:30:00|4335|4333.5|4329.5|4328|4335|4334|4328.5|4327|2854
1660908900000|2022-08-19 11:35:00|4329|4327.5|4332|4331|4334|4332.5|4326.5|4325|5139
1660909200000|2022-08-19 11:40:00|4332.5|4331.5|4334.5|4333|4335|4334|4329|4327.5|3671
1660909500000|2022-08-19 11:45:00|4334|4333.5|4333.5|4332|4338|4336.5|4332|4330.5|4084
1660909800000|2022-08-19 11:50:00|4333|4331.5|4331.5|4330|4336|4335|4329|4327.5|9516
1660910100000|2022-08-19 11:55:00|4331|4329.5|4345|4343|4345.5|4344|4324|4322.5|4752
1660910400000|2022-08-19 12:00:00|4344.5|4342.5|4349|4347|4349|4348|4342|4340.5|14353
1660910700000|2022-08-19 12:05:00|4348.5|4347.5|4353|4351.5|4354|4352.5|4347.5|4345.5|4889
1660911000000|2022-08-19 12:10:00|4352.5|4351|4349.5|4348|4352.5|4351|4345.5|4344.5|6177
1660911300000|2022-08-19 12:15:00|4350|4348.5|4346|4345|4351|4349.5|4346|4344.5|2061
1660911600000|2022-08-19 12:20:00|4346.5|4345.5|4341.5|4340.5|4350.5|4349.5|4341|4340|33061
1660911900000|2022-08-19 12:25:00|4341|4340|4339.5|4338.5|4342|4341|4336.5|4335|6156
1660912200000|2022-08-19 12:30:00|4340|4339|4343|4341.5|4343.5|4342.5|4335|4334|6730
1660912500000|2022-08-19 12:35:00|4342.5|4341|4346|4345|4347.5|4346|4342|4341|3035
1660912800000|2022-08-19 12:40:00|4346.5|4345.5|4351|4350|4354|4353|4346.5|4345.5|5101
1660913100000|2022-08-19 12:45:00|4351.5|4350.5|4355|4354|4358.5|4357|4350.5|4350|4310
1660913400000|2022-08-19 12:50:00|4354.5|4353.5|4354|4352.5|4357.5|4356.5|4351.5|4350.5|9889
1660913700000|2022-08-19 12:55:00|4353.5|4353|4346.5|4345.5|4354.5|4353.5|4344.5|4343|14203
1660914000000|2022-08-19 13:00:00|4347|4345|4347|4346|4349|4348|4339.5|4338|11892
1660914300000|2022-08-19 13:05:00|4347.5|4346.5|4350|4348.5|4351.5|4350.5|4345|4343.5|10990
1660914600000|2022-08-19 13:10:00|4349.5|4348|4351|4349.5|4351|4350|4344|4343|3102
1660914900000|2022-08-19 13:15:00|4350.5|4349|4347|4346|4351|4349|4344|4342.5|5465
1660915200000|2022-08-19 13:20:00|4346.5|4346.5|4351|4350|4352.5|4351|4344|4342.5|4281
1660915500000|2022-08-19 13:25:00|4351.5|4350.5|4351|4350.5|4353.5|4352|4349.5|4348.5|2030
1660915800000|2022-08-19 13:30:00|4351.5|4351|4349|4348.5|4357|4356.5|4348|4347|15676
1660916100000|2022-08-19 13:35:00|4348.5|4348|4338|4337|4351.5|4350|4337.5|4336.5|17853
1660916400000|2022-08-19 13:40:00|4338.5|4337.5|4327.5|4326.5|4342.5|4341.5|4322.5|4321|20906
1660916700000|2022-08-19 13:45:00|4328|4326|4326.5|4325.5|4332|4330.5|4319.5|4318|20454
1660917000000|2022-08-19 13:50:00|4326|4326|4325.5|4324|4327|4326.5|4317.5|4315.5|17891
1660917300000|2022-08-19 13:55:00|4325|4323.5|4331|4329.5|4337|4335.5|4322|4321|5701
1660917600000|2022-08-19 14:00:00|4330.5|4329|4332.5|4331.5|4336|4335.5|4326|4324.5|9919
1660917900000|2022-08-19 14:05:00|4333|4331|4321|4320|4337|4335.5|4321|4320|8616
1660918200000|2022-08-19 14:10:00|4321.5|4320.5|4323.5|4322|4327|4325.5|4316.5|4315|13876
1660918500000|2022-08-19 14:15:00|4323|4321.5|4329.5|4328.5|4331|4330.5|4323|4321.5|8283
1660918800000|2022-08-19 14:20:00|4330|4329|4333|4332|4336.5|4335|4329.5|4328|4645
1660919100000|2022-08-19 14:25:00|4332.5|4331.5|4336.5|4336|4339|4337.5|4327|4326|7862
1660919400000|2022-08-19 14:30:00|4336|4335.5|4330.5|4330|4338|4337|4330|4329.5|6867
1660919700000|2022-08-19 14:35:00|4330|4329.5|4329|4328.5|4333|4332|4327.5|4326.5|14727
1660920000000|2022-08-19 14:40:00|4328.5|4328|4330|4328.5|4331.5|4330.5|4322.5|4321.5|7878
1660920300000|2022-08-19 14:45:00|4329.5|4328|4333|4332.5|4335|4334|4328.5|4327.5|22235
1660920600000|2022-08-19 14:50:00|4332.5|4332|4318.5|4317.5|4333|4332|4318|4317|18627
1660920900000|2022-08-19 14:55:00|4318|4317|4312.5|4312|4319.5|4319|4312|4311|25032
1660921200000|2022-08-19 15:00:00|4312|4311.5|4311|4310.5|4314|4312.5|4308.5|4307|19307
1660921500000|2022-08-19 15:05:00|4310.5|4310|4297.5|4296.5|4311.5|4310.5|4292|4291|45102
1660921800000|2022-08-19 15:10:00|4298|4297|4305.5|4304|4306|4305.5|4297|4295.5|26534
1660922100000|2022-08-19 15:15:00|4305|4303.5|4312.5|4311.5|4313.5|4312|4303.5|4302.5|11066
1660922400000|2022-08-19 15:20:00|4312|4311|4319|4318|4320.5|4319.5|4310.5|4310|38150
1660922700000|2022-08-19 15:25:00|4318.5|4317.5|4326.5|4325|4331|4330|4315|4314|48498
1661151600000|2022-08-22 07:00:00|4261|4255|4258|4253.5|4269|4261.5|4188|4180|209044
1661151900000|2022-08-22 07:05:00|4258.5|4253|4267.5|4263|4287|4276|4251|4246|27786
1661152200000|2022-08-22 07:10:00|4267|4262.5|4268|4265.5|4272|4270|4253.5|4250|34378
1661152500000|2022-08-22 07:15:00|4267.5|4266|4248.5|4246|4268|4266.5|4248.5|4245.5|12935
1661152800000|2022-08-22 07:20:00|4248|4245.5|4240|4238.5|4252|4250|4234.5|4233|22495
1661153100000|2022-08-22 07:25:00|4241|4239|4219.5|4218.5|4242|4239.5|4211|4210|64598
1661153400000|2022-08-22 07:30:00|4220|4218|4204.5|4203|4220|4218.5|4201|4200|48447
1661153700000|2022-08-22 07:35:00|4204|4203.5|4203.5|4202|4214|4212.5|4203|4202|36704
1661154000000|2022-08-22 07:40:00|4204|4202.5|4195.5|4194|4206.5|4205|4194|4193|66168
1661154300000|2022-08-22 07:45:00|4195|4193.5|4193.5|4191.5|4203|4201|4185|4184|36956
1661154600000|2022-08-22 07:50:00|4193|4191|4189|4188|4194|4192|4185|4184|22473
1661154900000|2022-08-22 07:55:00|4189.5|4188.5|4188.5|4186.5|4198.5|4197|4184.5|4183|24543
1661155200000|2022-08-22 08:00:00|4189|4187|4183|4181|4196|4194|4181|4180|24853
1661155500000|2022-08-22 08:05:00|4183.5|4181.5|4196|4194.5|4198.5|4197|4177|4176.5|17085
1661155800000|2022-08-22 08:10:00|4195.5|4194|4180.5|4178.5|4196|4194.5|4179.5|4177.5|23584
1661156100000|2022-08-22 08:15:00|4180|4178|4175.5|4174|4180|4178|4164.5|4158.5|53228
1661156400000|2022-08-22 08:20:00|4175|4173.5|4169|4167.5|4183|4181|4167|4165.5|19683
1661156700000|2022-08-22 08:25:00|4168.5|4167|4160|4159.5|4173.5|4172|4158|4157|54804
1661157000000|2022-08-22 08:30:00|4159.5|4159|4153.5|4152|4162|4159.5|4152.5|4151|29400
1661157300000|2022-08-22 08:35:00|4153|4151.5|4157|4156|4158.5|4156.5|4152|4151|23723
1661157600000|2022-08-22 08:40:00|4156.5|4155.5|4145.5|4144.5|4157.5|4156|4143|4141.5|47499
1661157900000|2022-08-22 08:45:00|4145|4144|4157|4155.5|4157|4155.5|4141.5|4140.5|31749
1661158200000|2022-08-22 08:50:00|4156.5|4155|4160|4159|4164|4162|4153|4152.5|33420
1661158500000|2022-08-22 08:55:00|4159.5|4158.5|4176.5|4175|4183.5|4181.5|4155.5|4154|40594
1661158800000|2022-08-22 09:00:00|4176|4175.5|4168.5|4167.5|4178|4176.5|4163|4162|22319
1661159100000|2022-08-22 09:05:00|4169|4168|4169.5|4168|4170.5|4169|4159.5|4158.5|23879
1661159400000|2022-08-22 09:10:00|4170|4168.5|4166.5|4165|4173|4171.5|4165|4163.5|19023
1661159700000|2022-08-22 09:15:00|4166|4164.5|4167.5|4166.5|4171|4169|4163.5|4161.5|9811
1661160000000|2022-08-22 09:20:00|4168|4166|4149.5|4148|4168|4166.5|4148.5|4147|63999
1661160300000|2022-08-22 09:25:00|4150|4148.5|4148|4147|4151.5|4150.5|4146|4145|24035
1661160600000|2022-08-22 09:30:00|4148.5|4147.5|4146.5|4145.5|4148.5|4148|4145|4144|14158
1661160900000|2022-08-22 09:35:00|4146|4145|4144.5|4143.5|4151|4150|4144|4142.5|23588
1661161200000|2022-08-22 09:40:00|4145|4144|4146.5|4145.5|4151|4149|4143.5|4142|14290
1661161500000|2022-08-22 09:45:00|4147|4146|4153.5|4153|4157.5|4155.5|4147|4146|21104
1661161800000|2022-08-22 09:50:00|4154|4152.5|4167.5|4166.5|4170|4169.5|4151|4150|19935
1661162100000|2022-08-22 09:55:00|4168|4167|4166.5|4165.5|4170|4168.5|4163|4160.5|18348
1661162400000|2022-08-22 10:00:00|4167|4166|4166|4164.5|4176|4174|4166|4164.5|7579
1661162700000|2022-08-22 10:05:00|4166.5|4165|4178.5|4177|4178.5|4177.5|4166.5|4165|12194
1661163000000|2022-08-22 10:10:00|4179|4177.5|4193|4192|4198|4196.5|4178|4176.5|15244
1661163300000|2022-08-22 10:15:00|4192.5|4191.5|4198|4197|4199|4198.5|4190.5|4188.5|6279
1661163600000|2022-08-22 10:20:00|4197.5|4196|4188|4186.5|4197.5|4196|4186|4185|17267
1661163900000|2022-08-22 10:25:00|4188.5|4187|4183|4182|4189|4187|4178.5|4177.5|19627
1661164200000|2022-08-22 10:30:00|4183.5|4182.5|4176.5|4175.5|4186|4184.5|4176.5|4175.5|14042
1661164500000|2022-08-22 10:35:00|4177|4176|4183|4182.5|4183|4182.5|4174.5|4173|12209
1661164800000|2022-08-22 10:40:00|4183.5|4183|4175|4174|4186|4185|4174.5|4173.5|37784
1661165100000|2022-08-22 10:45:00|4175.5|4174.5|4181|4180.5|4181.5|4180.5|4174|4173.5|18869
1661165400000|2022-08-22 10:50:00|4181.5|4181|4183|4182|4186.5|4185.5|4181.5|4180.5|8822
1661165700000|2022-08-22 10:55:00|4183.5|4182.5|4177.5|4176|4185.5|4184.5|4176.5|4175.5|12889
1661166000000|2022-08-22 11:00:00|4178|4175|4178.5|4177|4182.5|4180|4174.5|4173.5|23674
1661166300000|2022-08-22 11:05:00|4179|4177.5|4168|4167|4179|4177.5|4167|4165.5|14867
1661166600000|2022-08-22 11:10:00|4167.5|4167.5|4164|4163|4171|4169.5|4163.5|4162|15644
1661166900000|2022-08-22 11:15:00|4164.5|4163.5|4167.5|4166|4167.5|4167|4164|4163|15748
1661167200000|2022-08-22 11:20:00|4167|4166.5|4178|4177|4180|4178.5|4167|4166|14013
1661167500000|2022-08-22 11:25:00|4178.5|4177.5|4178|4176.5|4180|4178.5|4173.5|4172|10575
1661167800000|2022-08-22 11:30:00|4177.5|4176|4169.5|4168.5|4177.5|4176|4169|4168|19191
1661168100000|2022-08-22 11:35:00|4169|4168|4173|4172|4173.5|4172.5|4164.5|4162.5|11618
1661168400000|2022-08-22 11:40:00|4172.5|4171.5|4169.5|4168|4172.5|4171.5|4165|4164|17113
1661168700000|2022-08-22 11:45:00|4170|4168.5|4173.5|4172.5|4178|4176.5|4169|4168|9273
1661169000000|2022-08-22 11:50:00|4173|4172|4171|4170|4176.5|4175|4169.5|4168|6059
1661169300000|2022-08-22 11:55:00|4171.5|4170.5|4175|4174|4175.5|4174|4170.5|4170|11688
1661169600000|2022-08-22 12:00:00|4174.5|4173.5|4164.5|4163|4177|4175.5|4164.5|4163|19598
1661169900000|2022-08-22 12:05:00|4165|4163.5|4163.5|4162.5|4167|4165.5|4161|4160|4677
1661170200000|2022-08-22 12:10:00|4164|4163|4164.5|4163.5|4166|4164.5|4161.5|4160.5|9922
1661170500000|2022-08-22 12:15:00|4165|4164|4168|4166.5|4171|4170|4163.5|4163|11951
1661170800000|2022-08-22 12:20:00|4167.5|4166|4172|4171|4172.5|4172|4166.5|4165.5|7280
1661171100000|2022-08-22 12:25:00|4171.5|4170.5|4169|4167.5|4171.5|4170.5|4165.5|4164|7256
1661171400000|2022-08-22 12:30:00|4168.5|4167|4157|4156|4169|4168|4155|4153.5|28586
1661171700000|2022-08-22 12:35:00|4156|4155.5|4155|4154|4158.5|4157|4153|4151.5|9935
1661172000000|2022-08-22 12:40:00|4154.5|4153.5|4154.5|4153.5|4160.5|4159.5|4154|4153|22096
1661172300000|2022-08-22 12:45:00|4154|4154|4155.5|4155|4158.5|4157.5|4152|4151|13190
1661172600000|2022-08-22 12:50:00|4155|4154.5|4158.5|4157|4162|4160.5|4153.5|4152|13158
1661172900000|2022-08-22 12:55:00|4158|4156.5|4152.5|4151.5|4158.5|4157|4152|4150.5|17327
1661173200000|2022-08-22 13:00:00|4153|4152|4154|4153|4154|4153.5|4142.5|4141.5|55792
1661173500000|2022-08-22 13:05:00|4153.5|4152.5|4161.5|4160|4162|4160.5|4151|4150|11006
1661173800000|2022-08-22 13:10:00|4162|4160.5|4155.5|4154.5|4165.5|4164|4153.5|4152|12045
1661174100000|2022-08-22 13:15:00|4155|4154|4144.5|4143|4155|4154.5|4144.5|4143|23653
1661174400000|2022-08-22 13:20:00|4144|4143.5|4139|4137.5|4146|4145|4132|4131|33200
1661174700000|2022-08-22 13:25:00|4138.5|4137|4140.5|4139|4146|4145.5|4137.5|4136.5|21897
1661175000000|2022-08-22 13:30:00|4141|4139.5|4124|4123|4142.5|4141|4124|4123|30866
1661175300000|2022-08-22 13:35:00|4124.5|4123.5|4122|4121|4128.5|4127|4121.5|4120|33192
1661175600000|2022-08-22 13:40:00|4122.5|4121.5|4123.5|4122|4125|4123.5|4110.5|4110|83224
1661175900000|2022-08-22 13:45:00|4123|4122.5|4113|4112|4131.5|4130|4113|4111.5|45781
1661176200000|2022-08-22 13:50:00|4112.5|4111.5|4115|4114|4115|4114|4107.5|4106|94316
1661176500000|2022-08-22 13:55:00|4114.5|4113.5|4123.5|4122|4132.5|4131.5|4114.5|4113|37430
1661176800000|2022-08-22 14:00:00|4123|4121.5|4131.5|4130|4134.5|4133|4120|4118.5|48618
1661177100000|2022-08-22 14:05:00|4132|4130.5|4123.5|4122.5|4132.5|4131.5|4120.5|4119|18017
1661177400000|2022-08-22 14:10:00|4123|4122|4124.5|4123.5|4127|4125.5|4120.5|4119.5|16572
1661177700000|2022-08-22 14:15:00|4124|4123|4125.5|4124.5|4128|4127|4122|4121.5|23778
1661178000000|2022-08-22 14:20:00|4126|4125|4123|4122|4132.5|4131.5|4123|4122|39333
1661178300000|2022-08-22 14:25:00|4122.5|4121.5|4116.5|4116|4123|4122|4115.5|4114.5|52484
1661178600000|2022-08-22 14:30:00|4116|4115.5|4120|4119|4121.5|4120|4113.5|4112|29164
1661178900000|2022-08-22 14:35:00|4120.5|4119.5|4130.5|4129.5|4131.5|4130|4120.5|4119|15801
1661179200000|2022-08-22 14:40:00|4130|4129|4137|4136|4141.5|4141|4127.5|4126.5|18717
1661179500000|2022-08-22 14:45:00|4138|4136.5|4139.5|4139|4142.5|4141.5|4133.5|4132.5|42901
1661179800000|2022-08-22 14:50:00|4139|4138.5|4127.5|4126.5|4139.5|4138.5|4126|4125|23094
1661180100000|2022-08-22 14:55:00|4128|4127|4130.5|4130|4131.5|4131|4125.5|4125|19496
1661180400000|2022-08-22 15:00:00|4130|4129.5|4145|4144|4145|4144|4128|4127|23310
1661180700000|2022-08-22 15:05:00|4144.5|4143.5|4143|4142|4145|4144.5|4139.5|4138.5|34106
1661181000000|2022-08-22 15:10:00|4142.5|4141.5|4141.5|4140.5|4144.5|4143.5|4134|4133.5|20186
1661181300000|2022-08-22 15:15:00|4142|4141|4135|4134|4144|4143|4134.5|4134|30291
1661181600000|2022-08-22 15:20:00|4134.5|4133.5|4132.5|4131.5|4136|4135|4130|4129|55110
1661181900000|2022-08-22 15:25:00|4132|4132|4132|4130.5|4136.5|4135.5|4130|4129|58351
1661238000000|2022-08-23 07:00:00|4114|4113|4147.5|4144.5|4148|4144.5|4093.5|4092|138696
1661238300000|2022-08-23 07:05:00|4148|4147.5|4170|4167.5|4170|4167.5|4145|4142.5|58386
1661238600000|2022-08-23 07:10:00|4171.5|4168|4170|4167.5|4199.5|4197.5|4164|4161.5|77538
1661238900000|2022-08-23 07:15:00|4169.5|4167|4172.5|4171.5|4188|4186|4159|4156.5|51415
1661239200000|2022-08-23 07:20:00|4173|4172|4186|4183.5|4196|4193.5|4172.5|4171.5|28566
1661239500000|2022-08-23 07:25:00|4186.5|4184|4186.5|4185|4193|4192|4182|4180|18933
1661239800000|2022-08-23 07:30:00|4187|4185.5|4186|4184|4192|4190.5|4175|4174.5|50727
1661240100000|2022-08-23 07:35:00|4185.5|4184.5|4199.5|4197.5|4202|4200|4181|4179|20472
1661240400000|2022-08-23 07:40:00|4200|4198|4209|4207|4216.5|4214|4200|4198|31505
1661240700000|2022-08-23 07:45:00|4208.5|4207.5|4211.5|4209.5|4228.5|4226.5|4205.5|4203.5|34045
1661241000000|2022-08-23 07:50:00|4212|4210|4200|4198|4212.5|4211|4195.5|4194|18185
1661241300000|2022-08-23 07:55:00|4199.5|4197.5|4201|4199|4202|4201|4193.5|4192|11289
1661241600000|2022-08-23 08:00:00|4201.5|4199.5|4206.5|4205|4212|4210.5|4200|4198|12724
1661241900000|2022-08-23 08:05:00|4206|4204|4218.5|4216.5|4225.5|4224|4203|4201|32594
1661242200000|2022-08-23 08:10:00|4218|4217|4207.5|4206.5|4221.5|4221|4205.5|4204|10785
1661242500000|2022-08-23 08:15:00|4208|4206|4214.5|4212.5|4217|4215.5|4206.5|4205|10036
1661242800000|2022-08-23 08:20:00|4214|4213|4208|4207|4214.5|4213|4204.5|4204|11529
1661243100000|2022-08-23 08:25:00|4207.5|4207.5|4199.5|4198.5|4208|4207.5|4198.5|4197|16021
1661243400000|2022-08-23 08:30:00|4199|4198|4200.5|4199.5|4204|4203|4188.5|4187.5|15780
1661243700000|2022-08-23 08:35:00|4200|4198.5|4207|4206.5|4208|4207|4197.5|4196|23820
1661244000000|2022-08-23 08:40:00|4207.5|4207|4197.5|4196|4210|4208.5|4197.5|4196|4905
1661244300000|2022-08-23 08:45:00|4197|4195.5|4192.5|4191.5|4204|4202.5|4192.5|4191|2630
1661244600000|2022-08-23 08:50:00|4192|4190.5|4190|4189|4193.5|4192|4186.5|4185|31327
1661244900000|2022-08-23 08:55:00|4190.5|4189.5|4188.5|4188|4191|4190.5|4186|4185|11789
1661245200000|2022-08-23 09:00:00|4189|4187.5|4189|4188|4194|4192.5|4186|4185|21490
1661245500000|2022-08-23 09:05:00|4188|4187.5|4200|4199|4205|4203|4187|4186|14070
1661245800000|2022-08-23 09:10:00|4200.5|4198.5|4202.5|4201|4209.5|4208|4197|4195.5|4288
1661246100000|2022-08-23 09:15:00|4202|4200.5|4197.5|4196.5|4203.5|4202|4197|4196|6006
1661246400000|2022-08-23 09:20:00|4198|4196|4198|4196.5|4201|4200|4193.5|4192|7965
1661246700000|2022-08-23 09:25:00|4198.5|4197|4194.5|4193.5|4198.5|4197|4192|4191|6214
1661247000000|2022-08-23 09:30:00|4195|4194|4200|4199|4204.5|4203|4195|4193.5|13273
1661247300000|2022-08-23 09:35:00|4199.5|4198.5|4187|4186.5|4200|4198.5|4187|4186|5393
1661247600000|2022-08-23 09:40:00|4187.5|4186|4185.5|4185|4190|4189|4183.5|4182|4273
1661247900000|2022-08-23 09:45:00|4186|4185.5|4194.5|4193|4197|4195.5|4185.5|4184|3849
1661248200000|2022-08-23 09:50:00|4195|4193.5|4198|4196.5|4200.5|4199.5|4194|4192.5|6406
1661248500000|2022-08-23 09:55:00|4198.5|4197|4192|4190.5|4199.5|4198|4191|4190.5|6849
1661248800000|2022-08-23 10:00:00|4191.5|4190|4186|4185|4194.5|4193.5|4186|4184.5|4889
1661249100000|2022-08-23 10:05:00|4186.5|4185.5|4181|4180|4188|4187|4180.5|4180|4151
1661249400000|2022-08-23 10:10:00|4181.5|4180.5|4184.5|4183.5|4186|4185|4181.5|4180|4555
1661249700000|2022-08-23 10:15:00|4185|4184|4172|4171|4187|4185.5|4172|4171|15171
1661250000000|2022-08-23 10:20:00|4172.5|4170.5|4177.5|4176.5|4178|4176.5|4169|4167.5|13132
1661250300000|2022-08-23 10:25:00|4178|4176|4172|4171|4180.5|4178.5|4172|4171|12701
1661250600000|2022-08-23 10:30:00|4172.5|4171.5|4173|4172|4179|4178|4172.5|4171|4024
1661250900000|2022-08-23 10:35:00|4172.5|4171.5|4172|4171|4174.5|4173.5|4170|4168.5|3576
1661251200000|2022-08-23 10:40:00|4172.5|4171.5|4180.5|4179.5|4181|4179.5|4172|4171.5|1532
1661251500000|2022-08-23 10:45:00|4181|4179|4177|4176.5|4182.5|4181|4177|4176|2114
1661251800000|2022-08-23 10:50:00|4177.5|4176|4174.5|4174|4177.5|4176|4172.5|4171.5|3773
1661252100000|2022-08-23 10:55:00|4174|4173.5|4173.5|4173|4178|4177|4173.5|4173|4652
1661252400000|2022-08-23 11:00:00|4173|4172|4168.5|4167.5|4174|4173|4168.5|4167|13028
1661252700000|2022-08-23 11:05:00|4169|4167|4162.5|4161.5|4169.5|4168.5|4158|4156.5|13482
1661253000000|2022-08-23 11:10:00|4162|4161|4164|4163|4164.5|4163|4157|4155.5|5273
1661253300000|2022-08-23 11:15:00|4163.5|4162.5|4166|4165|4166.5|4165.5|4160.5|4159|5402
1661253600000|2022-08-23 11:20:00|4165.5|4164.5|4166.5|4165|4168|4167|4164|4163|7275
1661253900000|2022-08-23 11:25:00|4167|4165.5|4164|4162.5|4169|4168|4161.5|4160.5|5670
1661254200000|2022-08-23 11:30:00|4163.5|4163|4160.5|4160|4167.5|4166.5|4160.5|4159.5|4412
1661254500000|2022-08-23 11:35:00|4161|4159.5|4164.5|4163|4165.5|4165|4159.5|4158|2057
1661254800000|2022-08-23 11:40:00|4164|4162.5|4165.5|4164.5|4166|4165|4162|4160.5|4640
1661255100000|2022-08-23 11:45:00|4165|4164|4166|4164.5|4168|4167|4160.5|4159.5|9857
1661255400000|2022-08-23 11:50:00|4165.5|4165|4173|4172|4175|4173.5|4163.5|4162.5|11712
1661255700000|2022-08-23 11:55:00|4173.5|4172.5|4173.5|4172.5|4175|4174|4169.5|4168.5|11219
1661256000000|2022-08-23 12:00:00|4173|4172|4172.5|4171.5|4173.5|4172|4166|4165|8989
1661256300000|2022-08-23 12:05:00|4172|4172|4169|4168|4174.5|4173.5|4168.5|4167.5|3919
1661256600000|2022-08-23 12:10:00|4168.5|4168.5|4170.5|4169|4171|4169.5|4168|4167.5|3769
1661256900000|2022-08-23 12:15:00|4171|4170.5|4175|4174|4175.5|4174.5|4169|4168|8951
1661257200000|2022-08-23 12:20:00|4175.5|4174.5|4169.5|4168.5|4176.5|4175|4165.5|4164|7326
1661257500000|2022-08-23 12:25:00|4170|4168|4180.5|4180|4182|4181|4168.5|4167|4329
1661257800000|2022-08-23 12:30:00|4184.5|4180.5|4180.5|4179.5|4184.5|4181.5|4173.5|4173|17277
1661258100000|2022-08-23 12:35:00|4180|4179|4167|4166|4180|4179|4167|4165.5|4714
1661258400000|2022-08-23 12:40:00|4167.5|4166.5|4175|4173.5|4176.5|4175|4166.5|4165|2973
1661258700000|2022-08-23 12:45:00|4174.5|4174|4168.5|4167|4177|4175.5|4166.5|4166|3946
1661259000000|2022-08-23 12:50:00|4168|4166.5|4176.5|4175|4176.5|4175.5|4165|4163.5|21144
1661259300000|2022-08-23 12:55:00|4176|4174.5|4172.5|4171.5|4176.5|4175.5|4170|4169|10671
1661259600000|2022-08-23 13:00:00|4173|4172|4170.5|4169.5|4175.5|4174.5|4169|4167.5|8630
1661259900000|2022-08-23 13:05:00|4171|4170|4173.5|4172.5|4175|4174|4169|4167.5|3834
1661260200000|2022-08-23 13:10:00|4173|4172|4174|4173|4176.5|4175|4170|4168.5|21236
1661260500000|2022-08-23 13:15:00|4174.5|4172.5|4175.5|4174.5|4178|4177|4173|4171.5|12004
1661260800000|2022-08-23 13:20:00|4176|4173|4176|4175|4177.5|4176|4169|4168|35644
1661261100000|2022-08-23 13:25:00|4176.5|4175.5|4177|4175.5|4179|4177.5|4175.5|4175|11674
1661261400000|2022-08-23 13:30:00|4177.5|4176|4178|4177|4184|4183|4174|4172.5|14037
1661261700000|2022-08-23 13:35:00|4178.5|4177.5|4182.5|4181.5|4188.5|4188|4177.5|4177|48294
1661262000000|2022-08-23 13:40:00|4183|4182|4177|4175.5|4187.5|4186|4175|4174|19361
1661262300000|2022-08-23 13:45:00|4176.5|4175|4197.5|4196|4199.5|4198|4175.5|4175|26978
1661262600000|2022-08-23 13:50:00|4197|4195.5|4207.5|4207|4213|4212.5|4196|4194|9603
1661262900000|2022-08-23 13:55:00|4207|4206.5|4195|4194.5|4208.5|4207|4195|4193.5|7321
1661263200000|2022-08-23 14:00:00|4195.5|4195|4190|4189|4205|4202.5|4187.5|4186|8582
1661263500000|2022-08-23 14:05:00|4190.5|4189.5|4207|4205.5|4211.5|4210.5|4190.5|4189|11618
1661263800000|2022-08-23 14:10:00|4206.5|4206|4204|4202.5|4213|4211.5|4203.5|4202|9877
1661264100000|2022-08-23 14:15:00|4203.5|4202|4200.5|4199.5|4207|4206|4197|4195|4905
1661264400000|2022-08-23 14:20:00|4200|4199|4196.5|4196|4206|4205|4196.5|4195.5|3976
1661264700000|2022-08-23 14:25:00|4196|4195.5|4188|4187|4197.5|4196.5|4188|4187|15782
1661265000000|2022-08-23 14:30:00|4188.5|4187.5|4194.5|4193.5|4197|4196|4185|4183|4810
1661265300000|2022-08-23 14:35:00|4195|4194|4188.5|4187.5|4197.5|4196.5|4188.5|4187|6949
1661265600000|2022-08-23 14:40:00|4189|4187|4192|4191|4193|4192.5|4183|4181|8388
1661265900000|2022-08-23 14:45:00|4192.5|4191.5|4192.5|4192|4194.5|4193.5|4186.5|4185|8133
1661266200000|2022-08-23 14:50:00|4193|4192.5|4193|4192|4199.5|4198.5|4189|4188|18253
1661266500000|2022-08-23 14:55:00|4192.5|4191.5|4188.5|4188|4194|4193|4187|4186|11208
1661266800000|2022-08-23 15:00:00|4188|4187.5|4182|4180.5|4189|4188|4175.5|4174.5|30580
1661267100000|2022-08-23 15:05:00|4181.5|4180|4186|4184.5|4188|4186.5|4178.5|4177.5|9502
1661267400000|2022-08-23 15:10:00|4186.5|4185|4190|4189|4190|4189.5|4183.5|4182|5664
1661267700000|2022-08-23 15:15:00|4189.5|4188|4191|4190|4194|4193|4189|4188|6671
1661268000000|2022-08-23 15:20:00|4190.5|4190.5|4184.5|4183.5|4192|4190.5|4184.5|4183|14822
1661268300000|2022-08-23 15:25:00|4185|4184|4180.5|4180|4185|4184.5|4179|4178|31522
1661324400000|2022-08-24 07:00:00|4176.5|4175|4201|4197.5|4203.5|4199.5|4161.5|4160|51296
1661324700000|2022-08-24 07:05:00|4201.5|4198|4204|4201|4213.5|4211|4198|4195|23184
1661325000000|2022-08-24 07:10:00|4203.5|4200.5|4199|4196.5|4212.5|4212|4194.5|4192|20612
1661325300000|2022-08-24 07:15:00|4198.5|4196|4164.5|4162.5|4198.5|4197.5|4164.5|4161.5|16573
1661325600000|2022-08-24 07:20:00|4164|4162|4155.5|4154|4164|4162.5|4152.5|4150|24276
1661325900000|2022-08-24 07:25:00|4155|4153.5|4142|4140.5|4157.5|4156|4139.5|4138|24125
1661326200000|2022-08-24 07:30:00|4141.5|4140|4134|4132|4142|4140|4129|4127.5|17017
1661326500000|2022-08-24 07:35:00|4133.5|4131.5|4153.5|4152|4155|4152.5|4131.5|4129|10334
1661326800000|2022-08-24 07:40:00|4154|4152.5|4153|4152|4157.5|4156|4150.5|4149|18208
1661327100000|2022-08-24 07:45:00|4152.5|4151.5|4152|4150|4156|4154.5|4146|4145|8828
1661327400000|2022-08-24 07:50:00|4151.5|4150.5|4143|4141|4152.5|4150.5|4141.5|4140|6602
1661327700000|2022-08-24 07:55:00|4143.5|4141.5|4129.5|4128|4144|4142|4127|4125.5|13338
1661328000000|2022-08-24 08:00:00|4129|4127.5|4131.5|4130.5|4138.5|4137|4128.5|4126.5|17015
1661328300000|2022-08-24 08:05:00|4132|4130|4139|4137.5|4142.5|4141|4129.5|4128.5|16496
1661328600000|2022-08-24 08:10:00|4139.5|4138|4148.5|4147.5|4148.5|4147.5|4135.5|4134.5|15615
1661328900000|2022-08-24 08:15:00|4148|4147|4146.5|4145|4150|4148|4137.5|4136.5|10102
1661329200000|2022-08-24 08:20:00|4147|4145.5|4158|4156.5|4158|4157|4144|4142|8327
1661329500000|2022-08-24 08:25:00|4157.5|4157|4155.5|4154|4161|4159.5|4152|4150|8448
1661329800000|2022-08-24 08:30:00|4155|4153.5|4155.5|4153.5|4162.5|4161|4153.5|4152|7936
1661330100000|2022-08-24 08:35:00|4156|4154|4151.5|4150|4161|4159.5|4150|4148|9414
1661330400000|2022-08-24 08:40:00|4152|4150.5|4147|4145.5|4155|4153.5|4144|4143|5298
1661330700000|2022-08-24 08:45:00|4146.5|4145|4151|4150.5|4152|4151|4142.5|4141|12006
1661331000000|2022-08-24 08:50:00|4151.5|4150|4151|4149.5|4151.5|4150|4146.5|4145.5|4383
1661331300000|2022-08-24 08:55:00|4151.5|4150|4157.5|4156|4158|4156.5|4150.5|4149.5|7971
1661331600000|2022-08-24 09:00:00|4158|4156.5|4164.5|4163.5|4169|4167.5|4157.5|4156|7457
1661331900000|2022-08-24 09:05:00|4165|4163|4161|4160|4165|4163.5|4152.5|4151|6750
1661332200000|2022-08-24 09:10:00|4160.5|4159.5|4156|4155|4161|4160.5|4156|4155|3075
1661332500000|2022-08-24 09:15:00|4156.5|4155.5|4147.5|4146|4157.5|4157|4147.5|4146|4077
1661332800000|2022-08-24 09:20:00|4147|4145.5|4148|4147.5|4149|4148|4146|4145|4367
1661333100000|2022-08-24 09:25:00|4148.5|4148|4142.5|4140.5|4149|4148|4141|4140|8595
1661333400000|2022-08-24 09:30:00|4142|4141|4134.5|4133.5|4142.5|4141|4133|4132|10417
1661333700000|2022-08-24 09:35:00|4135|4134|4132.5|4131|4135.5|4135|4131|4130|7766
1661334000000|2022-08-24 09:40:00|4132|4131.5|4133|4132.5|4140.5|4139|4132|4131|11891
1661334300000|2022-08-24 09:45:00|4132.5|4132|4125.5|4125|4133|4132|4123.5|4122|23160
1661334600000|2022-08-24 09:50:00|4125|4124.5|4134.5|4133|4134.5|4133.5|4125|4123.5|6910
1661334900000|2022-08-24 09:55:00|4134|4133.5|4134.5|4134|4138|4137|4130|4128.5|3432
1661335200000|2022-08-24 10:00:00|4134|4133.5|4132.5|4131.5|4135.5|4135|4132|4131|5641
1661335500000|2022-08-24 10:05:00|4132|4131|4141.5|4140.5|4141.5|4140.5|4129.5|4128.5|4459
1661335800000|2022-08-24 10:10:00|4141|4140|4145|4143.5|4147|4145.5|4140|4139.5|1925
1661336100000|2022-08-24 10:15:00|4144.5|4143|4143.5|4142|4144.5|4143.5|4140.5|4139|1872
1661336400000|2022-08-24 10:20:00|4143|4141.5|4146|4144.5|4148.5|4148|4140.5|4139.5|6173
1661336700000|2022-08-24 10:25:00|4145.5|4145|4142.5|4141|4146|4145|4141|4140|3167
1661337000000|2022-08-24 10:30:00|4143|4141.5|4141.5|4140|4144|4142.5|4138.5|4137.5|4596
1661337300000|2022-08-24 10:35:00|4141|4139.5|4139.5|4138.5|4144.5|4143.5|4138|4136.5|3732
1661337600000|2022-08-24 10:40:00|4140|4138|4146.5|4145|4146.5|4146|4137|4136.5|6620
1661337900000|2022-08-24 10:45:00|4146|4145.5|4142|4141|4146.5|4145.5|4140.5|4139|2088
1661338200000|2022-08-24 10:50:00|4141.5|4141.5|4130.5|4129.5|4141.5|4141.5|4130.5|4129.5|4253
1661338500000|2022-08-24 10:55:00|4130|4129|4133|4132|4133.5|4132.5|4128.5|4127|6040
1661338800000|2022-08-24 11:00:00|4137.5|4136.5|4138.5|4137.5|4141|4139.5|4134.5|4133|4786
1661339100000|2022-08-24 11:05:00|4139|4138|4140.5|4139.5|4142.5|4141|4136|4134.5|9323
1661339400000|2022-08-24 11:10:00|4141|4140|4148.5|4147.5|4149.5|4148|4140.5|4139|5428
1661339700000|2022-08-24 11:15:00|4149|4147|4143.5|4142|4150|4148.5|4143|4141.5|6411
1661340000000|2022-08-24 11:20:00|4143|4142.5|4147.5|4146|4150|4149|4143|4141.5|3640
1661340300000|2022-08-24 11:25:00|4147|4145.5|4150|4148.5|4150|4149|4143|4141.5|2369
1661340600000|2022-08-24 11:30:00|4149.5|4149|4146.5|4145|4152.5|4151.5|4146|4145|7910
1661340900000|2022-08-24 11:35:00|4146|4144.5|4146|4145.5|4151|4149.5|4143.5|4142.5|5694
1661341200000|2022-08-24 11:40:00|4145.5|4145|4144|4142.5|4145.5|4145.5|4140|4139|5949
1661341500000|2022-08-24 11:45:00|4143.5|4143|4147|4146.5|4148|4146.5|4142|4141|3026
1661341800000|2022-08-24 11:50:00|4147.5|4147|4154.5|4153|4156|4155|4146|4144.5|9122
1661342100000|2022-08-24 11:55:00|4154|4153.5|4148.5|4147|4155|4154|4145.5|4145|7287
1661342400000|2022-08-24 12:00:00|4148|4146.5|4149|4147.5|4149|4148|4145|4144|6945
1661342700000|2022-08-24 12:05:00|4148.5|4147|4145.5|4145|4150|4149|4144.5|4143|6802
1661343000000|2022-08-24 12:10:00|4145|4144.5|4146.5|4145|4148.5|4147.5|4141.5|4140|6156
1661343300000|2022-08-24 12:15:00|4147|4145.5|4142|4141|4151.5|4150|4140|4139.5|3357
1661343600000|2022-08-24 12:20:00|4141.5|4140.5|4137.5|4136.5|4142|4141|4135|4133.5|9564
1661343900000|2022-08-24 12:25:00|4138|4136|4145|4143.5|4146|4145|4138|4136|8915
1661344200000|2022-08-24 12:30:00|4144.5|4143|4140|4139|4146|4144.5|4137|4135.5|6475
1661344500000|2022-08-24 12:35:00|4139.5|4138.5|4133.5|4132.5|4140|4138.5|4131.5|4130|6956
1661344800000|2022-08-24 12:40:00|4133|4132|4128.5|4128|4134|4133|4127|4126|18761
1661345100000|2022-08-24 12:45:00|4129|4128.5|4136.5|4135|4137.5|4136|4124.5|4123.5|23053
1661345400000|2022-08-24 12:50:00|4136|4135.5|4140.5|4139.5|4140.5|4139.5|4133.5|4132|3855
1661345700000|2022-08-24 12:55:00|4140|4139|4135.5|4134.5|4144|4143|4135.5|4134|6118
1661346000000|2022-08-24 13:00:00|4136|4135|4134.5|4133.5|4136|4135|4132|4131|3206
1661346300000|2022-08-24 13:05:00|4135|4134|4134.5|4133.5|4139.5|4138.5|4133|4132|10173
1661346600000|2022-08-24 13:10:00|4135|4134|4134|4132.5|4136|4134.5|4131|4130|6988
1661346900000|2022-08-24 13:15:00|4134.5|4133|4141|4140|4141|4140|4134|4132.5|1514
1661347200000|2022-08-24 13:20:00|4140.5|4139.5|4152|4150.5|4154|4152.5|4140.5|4139.5|11354
1661347500000|2022-08-24 13:25:00|4152.5|4150|4146.5|4145|4154|4152.5|4144.5|4143.5|2592
1661347800000|2022-08-24 13:30:00|4147|4144.5|4138|4136.5|4147|4145.5|4136|4135|14048
1661348100000|2022-08-24 13:35:00|4137.5|4136|4153.5|4152|4154|4152|4137|4136|7297
1661348400000|2022-08-24 13:40:00|4153|4151.5|4158|4157|4162.5|4161.5|4150.5|4149|14709
1661348700000|2022-08-24 13:45:00|4158.5|4157.5|4161|4159.5|4163.5|4162|4152.5|4151|12704
1661349000000|2022-08-24 13:50:00|4160.5|4159|4153|4151|4163.5|4162.5|4151.5|4150|10792
1661349300000|2022-08-24 13:55:00|4152.5|4150.5|4152.5|4151|4155|4153.5|4144.5|4143.5|7610
1661349600000|2022-08-24 14:00:00|4152|4151.5|4145|4143.5|4155.5|4154.5|4144|4142.5|11686
1661349900000|2022-08-24 14:05:00|4144.5|4143|4140|4139|4144.5|4143|4134.5|4133|8069
1661350200000|2022-08-24 14:10:00|4139.5|4138.5|4139.5|4138.5|4146.5|4145|4137|4136|19728
1661350500000|2022-08-24 14:15:00|4140|4139|4153.5|4152|4154|4153|4135.5|4134.5|14394
1661350800000|2022-08-24 14:20:00|4153|4151.5|4154.5|4153.5|4156.5|4155|4149.5|4149|13564
1661351100000|2022-08-24 14:25:00|4155|4153|4154.5|4153|4160.5|4159.5|4154|4153|13309
1661351400000|2022-08-24 14:30:00|4154|4153.5|4158.5|4157.5|4161.5|4160.5|4154|4152.5|18074
1661351700000|2022-08-24 14:35:00|4159|4158|4156|4154.5|4160.5|4160|4155|4154|13750
1661352000000|2022-08-24 14:40:00|4155.5|4154|4150.5|4149.5|4156|4155.5|4148|4146.5|6351
1661352300000|2022-08-24 14:45:00|4151|4149|4149.5|4148.5|4151|4150|4145.5|4144.5|5697
1661352600000|2022-08-24 14:50:00|4149|4148|4147.5|4146.5|4151|4150|4146.5|4145.5|16971
1661352900000|2022-08-24 14:55:00|4147|4147|4154|4152.5|4159|4158|4147|4146|8503
1661353200000|2022-08-24 15:00:00|4154.5|4153|4156.5|4155.5|4157|4156.5|4153|4152|11213
1661353500000|2022-08-24 15:05:00|4156|4156|4161.5|4160.5|4161.5|4160.5|4155|4154|10943
1661353800000|2022-08-24 15:10:00|4161|4160|4173|4171.5|4173|4172|4159.5|4158.5|9917
1661354100000|2022-08-24 15:15:00|4172.5|4172|4174.5|4174|4177|4176|4172.5|4171.5|25552
1661354400000|2022-08-24 15:20:00|4174|4173.5|4171|4170|4175|4174|4169.5|4168.5|21684
1661354700000|2022-08-24 15:25:00|4170.5|4169.5|4169.5|4169|4172|4171|4168|4167|17445
1661410800000|2022-08-25 07:00:00|4210|4208.5|4205.5|4203|4218|4214.5|4201.5|4200|37176
1661411100000|2022-08-25 07:05:00|4206.5|4203.5|4208.5|4207|4228|4227|4206.5|4203.5|67789
1661411400000|2022-08-25 07:10:00|4209|4207.5|4214|4212|4221|4220.5|4200.5|4200|22540
1661411700000|2022-08-25 07:15:00|4213.5|4211.5|4222|4220|4225|4223|4203|4201|9463
1661412000000|2022-08-25 07:20:00|4221.5|4219.5|4219|4217.5|4222|4221|4214|4212.5|6173
1661412300000|2022-08-25 07:25:00|4218.5|4218|4208|4207|4218.5|4218.5|4207.5|4205.5|6399
1661412600000|2022-08-25 07:30:00|4207.5|4206.5|4190|4188|4208|4206.5|4188|4185.5|20602
1661412900000|2022-08-25 07:35:00|4189.5|4187.5|4192|4190.5|4197.5|4195.5|4185.5|4184|22321
1661413200000|2022-08-25 07:40:00|4191.5|4190|4193.5|4192|4200|4199|4188.5|4187|12840
1661413500000|2022-08-25 07:45:00|4193|4191.5|4201|4199.5|4201.5|4200|4190|4189.5|6888
1661413800000|2022-08-25 07:50:00|4201.5|4200|4197.5|4196|4205|4203.5|4196|4194.5|3902
1661414100000|2022-08-25 07:55:00|4198|4195.5|4201|4199|4203|4201|4197.5|4195.5|4102
1661414400000|2022-08-25 08:00:00|4200.5|4198.5|4199.5|4198|4205|4204.5|4197.5|4195.5|10938
1661414700000|2022-08-25 08:05:00|4200|4198.5|4207|4206|4209.5|4208|4199.5|4198|2155
1661415000000|2022-08-25 08:10:00|4207.5|4206.5|4204.5|4203|4211.5|4210.5|4204.5|4203|14544
1661415300000|2022-08-25 08:15:00|4204|4202.5|4200|4198.5|4205.5|4204.5|4197.5|4196|5250
1661415600000|2022-08-25 08:20:00|4200.5|4198|4199|4197.5|4204|4202.5|4197|4195.5|5935
1661415900000|2022-08-25 08:25:00|4198.5|4198|4195|4193.5|4201.5|4200.5|4194|4192.5|7837
1661416200000|2022-08-25 08:30:00|4194.5|4193|4199|4197.5|4202.5|4201|4193.5|4192.5|5482
1661416500000|2022-08-25 08:35:00|4198.5|4197|4201.5|4200|4202|4200.5|4196.5|4195|4252
1661416800000|2022-08-25 08:40:00|4202|4200.5|4209|4208.5|4211|4210|4202|4200.5|6963
1661417100000|2022-08-25 08:45:00|4209.5|4208|4206|4205|4210|4209|4203.5|4202|4847
1661417400000|2022-08-25 08:50:00|4206.5|4205.5|4196.5|4195|4208|4206.5|4196|4194|5238
1661417700000|2022-08-25 08:55:00|4196|4194.5|4194.5|4193.5|4198.5|4197|4192.5|4191|9648
1661418000000|2022-08-25 09:00:00|4195|4194|4188.5|4187|4197.5|4196|4187|4185.5|7907
1661418300000|2022-08-25 09:05:00|4188|4186.5|4196|4195|4197|4195.5|4187.5|4186|8771
1661418600000|2022-08-25 09:10:00|4195.5|4194.5|4196|4195|4197.5|4196|4191.5|4190|9450
1661418900000|2022-08-25 09:15:00|4195.5|4195.5|4190.5|4189|4198.5|4197.5|4183.5|4181.5|12477
1661419200000|2022-08-25 09:20:00|4191|4189.5|4184.5|4183.5|4192|4190.5|4183|4182|12082
1661419500000|2022-08-25 09:25:00|4184|4184|4180|4178.5|4184|4184|4174.5|4173.5|27395
1661419800000|2022-08-25 09:30:00|4179.5|4178|4182|4181|4187.5|4186|4176.5|4175|16326
1661420100000|2022-08-25 09:35:00|4181.5|4180.5|4169|4168|4182|4180.5|4166.5|4165.5|13037
1661420400000|2022-08-25 09:40:00|4168.5|4167.5|4170|4168.5|4173|4171.5|4162.5|4162|6244
1661420700000|2022-08-25 09:45:00|4169.5|4168|4167.5|4166|4171|4169.5|4161|4160.5|8253
1661421000000|2022-08-25 09:50:00|4168|4166.5|4170|4168.5|4171|4170|4163|4162|9240
1661421300000|2022-08-25 09:55:00|4169.5|4169|4170.5|4169|4173.5|4172|4167|4166|7883
1661421600000|2022-08-25 10:00:00|4170|4168.5|4174.5|4173|4177|4175.5|4168.5|4167|1416
1661421900000|2022-08-25 10:05:00|4174|4172.5|4177|4176|4179|4177.5|4174|4172|2061
1661422200000|2022-08-25 10:10:00|4176.5|4175.5|4185|4183.5|4185.5|4184|4176|4175|8212
1661422500000|2022-08-25 10:15:00|4184.5|4183|4188|4186.5|4189.5|4188|4181|4179.5|14126
1661422800000|2022-08-25 10:20:00|4188.5|4187|4199|4197.5|4200|4199.5|4188|4186.5|19463
1661423100000|2022-08-25 10:25:00|4198.5|4197|4188.5|4187|4199.5|4198|4188.5|4187|12279
1661423400000|2022-08-25 10:30:00|4189|4187.5|4195.5|4194|4196.5|4195|4188|4187|4418
1661423700000|2022-08-25 10:35:00|4196|4193.5|4194|4192.5|4197|4195.5|4191|4190|6977
1661424000000|2022-08-25 10:40:00|4193.5|4192|4194.5|4193|4195.5|4194|4191|4190|2313
1661424300000|2022-08-25 10:45:00|4194|4193.5|4194.5|4192.5|4198.5|4197|4191|4190|1090
1661424600000|2022-08-25 10:50:00|4194|4193|4195.5|4194.5|4198|4197|4193|4192|6143
1661424900000|2022-08-25 10:55:00|4196|4195|4195.5|4194|4200|4199.5|4195|4193.5|8823
1661425200000|2022-08-25 11:00:00|4195|4192.5|4198.5|4197|4199|4197.5|4192|4190.5|4359
1661425500000|2022-08-25 11:05:00|4198|4196.5|4199.5|4198|4202|4200.5|4197|4196|23794
1661425800000|2022-08-25 11:10:00|4199|4198.5|4209.5|4208|4210|4209|4198|4196.5|2631
1661426100000|2022-08-25 11:15:00|4210|4208.5|4208.5|4207.5|4213|4212|4204.5|4203|7084
1661426400000|2022-08-25 11:20:00|4209|4208|4202.5|4201.5|4213|4211.5|4201.5|4200|2036
1661426700000|2022-08-25 11:25:00|4203|4201|4201|4200|4205|4203.5|4201|4200|1339
1661427000000|2022-08-25 11:30:00|4200.5|4199.5|4195.5|4194|4203.5|4202|4193.5|4192|9278
1661427300000|2022-08-25 11:35:00|4196|4194.5|4199.5|4198.5|4200.5|4200|4191|4190|10196
1661427600000|2022-08-25 11:40:00|4199|4198|4189|4188|4200|4199|4188|4186.5|5009
1661427900000|2022-08-25 11:45:00|4188.5|4187.5|4194.5|4193.5|4195.5|4194|4186|4184.5|3070
1661428200000|2022-08-25 11:50:00|4195|4194|4196.5|4195|4198|4196.5|4192|4190.5|5308
1661428500000|2022-08-25 11:55:00|4196|4194.5|4196|4195|4199|4198|4193|4191.5|4306
1661428800000|2022-08-25 12:00:00|4196.5|4194.5|4199|4198|4200|4198.5|4195.5|4194|5275
1661429100000|2022-08-25 12:05:00|4199.5|4198.5|4195|4194.5|4200|4198.5|4192|4191|2199
1661429400000|2022-08-25 12:10:00|4195.5|4194|4199.5|4199|4200.5|4199.5|4194|4192.5|13602
1661429700000|2022-08-25 12:15:00|4200|4199.5|4198|4197|4200.5|4199.5|4196|4194.5|17710
1661430000000|2022-08-25 12:20:00|4198.5|4197.5|4195|4194|4199.5|4198|4190.5|4189.5|21889
1661430300000|2022-08-25 12:25:00|4194.5|4194.5|4193.5|4191.5|4196|4195|4193.5|4191.5|5336
1661430600000|2022-08-25 12:30:00|4194.5|4192|4192.5|4191.5|4197|4195|4187|4185.5|7885
1661430900000|2022-08-25 12:35:00|4192|4191|4187|4185.5|4193.5|4192.5|4184|4183|4568
1661431200000|2022-08-25 12:40:00|4186|4186|4173|4171.5|4188.5|4187|4171.5|4169.5|10372
1661431500000|2022-08-25 12:45:00|4172.5|4171|4173|4172.5|4178|4176.5|4169|4167.5|8174
1661431800000|2022-08-25 12:50:00|4172.5|4172|4174.5|4173.5|4176|4174.5|4171.5|4170|3886
1661432100000|2022-08-25 12:55:00|4175|4174|4176.5|4175.5|4178.5|4177|4171|4170|19381
1661432400000|2022-08-25 13:00:00|4177|4176|4174.5|4173|4179|4177.5|4172.5|4171|2745
1661432700000|2022-08-25 13:05:00|4174|4173.5|4169.5|4168.5|4175.5|4174|4168.5|4167.5|7215
1661433000000|2022-08-25 13:10:00|4170|4169|4173|4171.5|4173|4172|4167.5|4166|10399
1661433300000|2022-08-25 13:15:00|4172.5|4172|4172.5|4171.5|4176|4175|4172|4170.5|3225
1661433600000|2022-08-25 13:20:00|4172|4171|4170.5|4169.5|4174|4172.5|4170|4169.5|7092
1661433900000|2022-08-25 13:25:00|4170|4169|4168.5|4167.5|4171.5|4170.5|4167.5|4166.5|7181
1661434200000|2022-08-25 13:30:00|4169|4168|4166|4164.5|4171|4170|4157|4155.5|49056
1661434500000|2022-08-25 13:35:00|4166.5|4165|4168.5|4167|4175.5|4174|4164.5|4162.5|8035
1661434800000|2022-08-25 13:40:00|4169|4167.5|4174.5|4172.5|4178.5|4177.5|4165.5|4164.5|8491
1661435100000|2022-08-25 13:45:00|4174|4172|4182|4180.5|4185|4184|4171.5|4170.5|8398
1661435400000|2022-08-25 13:50:00|4182.5|4181|4192|4190.5|4194.5|4193|4178|4176.5|16825
1661435700000|2022-08-25 13:55:00|4192.5|4191|4199|4197.5|4204|4202.5|4191|4190|13425
1661436000000|2022-08-25 14:00:00|4200|4198|4205.5|4204|4210|4208|4200|4197.5|17515
1661436300000|2022-08-25 14:05:00|4206|4204.5|4203|4201.5|4208|4207|4201.5|4200|15844
1661436600000|2022-08-25 14:10:00|4202.5|4201|4204|4202.5|4205.5|4203.5|4194.5|4193|8695
1661436900000|2022-08-25 14:15:00|4204.5|4203|4198|4196.5|4208|4206.5|4198|4196.5|2981
1661437200000|2022-08-25 14:20:00|4197.5|4196|4204|4203.5|4204.5|4203.5|4195.5|4194|11756
1661437500000|2022-08-25 14:25:00|4204.5|4204|4204|4203|4209|4208|4201.5|4200|7802
1661437800000|2022-08-25 14:30:00|4204.5|4203.5|4206.5|4205.5|4208|4206.5|4202.5|4201|7514
1661438100000|2022-08-25 14:35:00|4207|4206|4207.5|4206|4213.5|4212|4206|4204.5|6881
1661438400000|2022-08-25 14:40:00|4208|4206.5|4207.5|4206.5|4212.5|4211.5|4206|4205|6171
1661438700000|2022-08-25 14:45:00|4207|4206|4203.5|4203|4208|4207|4202.5|4201.5|3938
1661439000000|2022-08-25 14:50:00|4204|4203.5|4201.5|4200|4205|4204|4201|4200|4383
1661439300000|2022-08-25 14:55:00|4201|4200.5|4203|4202|4203|4202|4199|4198|14511
1661439600000|2022-08-25 15:00:00|4203.5|4202.5|4195|4194|4203.5|4203|4194.5|4193|9271
1661439900000|2022-08-25 15:05:00|4194.5|4193.5|4195|4194|4198|4197|4191|4190|5571
1661440200000|2022-08-25 15:10:00|4194.5|4193.5|4196.5|4195.5|4198|4197|4192.5|4192|16557
1661440500000|2022-08-25 15:15:00|4196|4195|4191.5|4190|4196.5|4195.5|4188|4187|10581
1661440800000|2022-08-25 15:20:00|4191|4189.5|4186|4184.5|4191|4190|4183|4182|28308
1661441100000|2022-08-25 15:25:00|4185.5|4184|4193|4192|4195|4193.5|4184.5|4183|23328
1661497200000|2022-08-26 07:00:00|4242|4238.5|4235|4232.5|4250|4247|4232|4230.5|78028
1661497500000|2022-08-26 07:05:00|4234.5|4232|4242.5|4240.5|4247|4245|4234|4232|21126
1661497800000|2022-08-26 07:10:00|4243|4240|4263.5|4261.5|4265|4263.5|4233.5|4231.5|38086
1661498100000|2022-08-26 07:15:00|4264|4262|4257|4255|4265|4263|4248|4246.5|12508
1661498400000|2022-08-26 07:20:00|4258|4255.5|4270|4268|4271.5|4270|4258|4255|8400
1661498700000|2022-08-26 07:25:00|4269.5|4268.5|4278|4276|4280|4279.5|4269.5|4268|9474
1661499000000|2022-08-26 07:30:00|4277.5|4276.5|4270.5|4269|4278|4276.5|4263|4261|10704
1661499300000|2022-08-26 07:35:00|4270|4268.5|4272|4269.5|4275|4273|4262|4261|33682
1661499600000|2022-08-26 07:40:00|4272.5|4270|4257.5|4257|4273|4271|4257|4255.5|13862
1661499900000|2022-08-26 07:45:00|4257|4256.5|4255.5|4254.5|4257.5|4256.5|4248|4247|16115
1661500200000|2022-08-26 07:50:00|4255|4255|4254.5|4253|4262.5|4260.5|4251|4249|5763
1661500500000|2022-08-26 07:55:00|4255|4253.5|4246.5|4245.5|4255|4253.5|4245.5|4243.5|3756
1661500800000|2022-08-26 08:00:00|4247|4246|4238.5|4236.5|4248.5|4247|4235.5|4234|10909
1661501100000|2022-08-26 08:05:00|4238|4237|4235.5|4233.5|4239.5|4237.5|4231|4230|7210
1661501400000|2022-08-26 08:10:00|4235|4233|4227|4226|4235|4233|4224.5|4222.5|41101
1661501700000|2022-08-26 08:15:00|4227.5|4226.5|4222|4220.5|4228.5|4227|4217.5|4215.5|14634
1661502000000|2022-08-26 08:20:00|4222.5|4221|4227.5|4226|4228.5|4227|4219|4217.5|22886
1661502300000|2022-08-26 08:25:00|4228|4225.5|4225.5|4224.5|4231|4229.5|4224.5|4223|11169
1661502600000|2022-08-26 08:30:00|4226.5|4225|4235|4233.5|4235.5|4234|4219|4218|9585
1661502900000|2022-08-26 08:35:00|4235.5|4234|4230.5|4228.5|4238|4236|4229.5|4228|11060
1661503200000|2022-08-26 08:40:00|4231|4229|4229|4228|4232.5|4231.5|4225|4223.5|12032
1661503500000|2022-08-26 08:45:00|4229.5|4228.5|4230|4228.5|4234|4232|4226|4224.5|7412
1661503800000|2022-08-26 08:50:00|4229.5|4228|4215.5|4214.5|4230.5|4229|4215.5|4214|10015
1661504100000|2022-08-26 08:55:00|4215|4214|4215.5|4214.5|4217|4215.5|4211.5|4210|5504
1661504400000|2022-08-26 09:00:00|4216|4214|4208.5|4207|4216.5|4215|4208|4207|4071
1661504700000|2022-08-26 09:05:00|4208|4207.5|4215.5|4214|4216|4214.5|4207|4205.5|5486
1661505000000|2022-08-26 09:10:00|4216|4214.5|4210|4208.5|4216|4215|4207|4205.5|5173
1661505300000|2022-08-26 09:15:00|4210.5|4209|4206|4204.5|4211|4210|4204|4203|4866
1661505600000|2022-08-26 09:20:00|4205.5|4205|4201|4200.5|4206.5|4205|4199.5|4197.5|12418
1661505900000|2022-08-26 09:25:00|4202.5|4202|4197.5|4197|4203|4202|4195|4193.5|15159
1661506200000|2022-08-26 09:30:00|4198.5|4196.5|4197.5|4196|4200|4199|4190.5|4190|26048
1661506500000|2022-08-26 09:35:00|4197|4196.5|4199.5|4198|4202.5|4201.5|4195.5|4194.5|9933
1661506800000|2022-08-26 09:40:00|4199|4197.5|4199|4198|4203|4201.5|4196|4195.5|5464
1661507100000|2022-08-26 09:45:00|4198.5|4197.5|4188|4186.5|4200|4199|4186|4184.5|42057
1661507400000|2022-08-26 09:50:00|4187|4187|4186.5|4186|4190|4189.5|4182|4181.5|26858
1661507700000|2022-08-26 09:55:00|4187|4186.5|4192|4190.5|4192.5|4191.5|4182.5|4181.5|24551
1661508000000|2022-08-26 10:00:00|4191|4191|4193|4192|4196|4195|4191|4190|6071
1661508300000|2022-08-26 10:05:00|4192.5|4191.5|4190.5|4189.5|4193.5|4192.5|4189.5|4188|3817
1661508600000|2022-08-26 10:10:00|4191|4190|4193.5|4192.5|4196|4194.5|4191|4189.5|3156
1661508900000|2022-08-26 10:15:00|4193|4192|4190.5|4189.5|4193|4192|4187.5|4186.5|9075
1661509200000|2022-08-26 10:20:00|4190|4189|4191.5|4190.5|4194.5|4193.5|4186|4184.5|6799
1661509500000|2022-08-26 10:25:00|4191|4190|4186|4185|4192.5|4191|4185.5|4184|2758
1661509800000|2022-08-26 10:30:00|4185.5|4184.5|4182|4180.5|4187.5|4186.5|4181.5|4180|5528
1661510100000|2022-08-26 10:35:00|4181.5|4180|4182|4181|4184|4183|4179|4178|8179
1661510400000|2022-08-26 10:40:00|4182.5|4181.5|4178|4177|4185|4184|4178|4177|6980
1661510700000|2022-08-26 10:45:00|4178.5|4177.5|4188|4186.5|4188.5|4187|4178.5|4177|2500
1661511000000|2022-08-26 10:50:00|4187.5|4187|4192|4190.5|4192|4190.5|4184.5|4183|5071
1661511300000|2022-08-26 10:55:00|4192.5|4191|4200|4198.5|4200|4198.5|4190|4188.5|1914
1661511600000|2022-08-26 11:00:00|4199.5|4197.5|4189.5|4188|4202|4200|4187.5|4185.5|43052
1661511900000|2022-08-26 11:05:00|4189|4188.5|4190.5|4189|4190.5|4189.5|4186.5|4184.5|4450
1661512200000|2022-08-26 11:10:00|4190|4189.5|4187|4186.5|4192|4191|4184|4183.5|5506
1661512500000|2022-08-26 11:15:00|4187.5|4187|4193.5|4192.5|4194.5|4193.5|4187.5|4187|4730
1661512800000|2022-08-26 11:20:00|4193|4193|4190|4189|4195|4193.5|4189.5|4189|2080
1661513100000|2022-08-26 11:25:00|4189.5|4188.5|4187|4185.5|4191|4189.5|4185.5|4184.5|11413
1661513400000|2022-08-26 11:30:00|4186.5|4185|4199|4198|4207|4206|4183.5|4182.5|24071
1661513700000|2022-08-26 11:35:00|4198.5|4197.5|4212|4210.5|4212|4211|4198.5|4197|9088
1661514000000|2022-08-26 11:40:00|4211.5|4210|4207.5|4206.5|4212|4210.5|4201.5|4200|3557
1661514300000|2022-08-26 11:45:00|4207|4207|4207|4205.5|4208.5|4207.5|4203.5|4202|1797
1661514600000|2022-08-26 11:50:00|4206.5|4205|4215.5|4214|4215.5|4214|4205.5|4204|8882
1661514900000|2022-08-26 11:55:00|4216|4214.5|4210|4208.5|4218|4217|4204.5|4202.5|54431
1661515200000|2022-08-26 12:00:00|4209.5|4209|4207.5|4206.5|4214|4213|4207|4205|3071
1661515500000|2022-08-26 12:05:00|4207|4206|4208.5|4207|4210.5|4209|4205.5|4204|3653
1661515800000|2022-08-26 12:10:00|4208|4206.5|4207.5|4206.5|4210.5|4209|4205.5|4204|2317
1661516100000|2022-08-26 12:15:00|4208|4207|4213|4211.5|4215.5|4213.5|4207|4206.5|5592
1661516400000|2022-08-26 12:20:00|4212.5|4211|4207.5|4206.5|4213|4211.5|4204|4203|10055
1661516700000|2022-08-26 12:25:00|4207|4206|4204|4202.5|4207.5|4206|4200.5|4198.5|2869
1661517000000|2022-08-26 12:30:00|4203.5|4202|4208.5|4207.5|4217.5|4216|4197.5|4196.5|23293
1661517300000|2022-08-26 12:35:00|4209|4208|4209.5|4208|4210.5|4209|4202.5|4200.5|3054
1661517600000|2022-08-26 12:40:00|4210|4208.5|4199|4197.5|4212.5|4210.5|4198|4196.5|5997
1661517900000|2022-08-26 12:45:00|4198.5|4198|4210|4208.5|4210.5|4209|4198.5|4197|2780
1661518200000|2022-08-26 12:50:00|4210.5|4209|4206.5|4205|4212|4210.5|4200|4198.5|7222
1661518500000|2022-08-26 12:55:00|4206|4205.5|4212.5|4211.5|4215|4213|4205|4203.5|3846
1661518800000|2022-08-26 13:00:00|4213|4211|4224|4223|4227|4225|4210|4209|11029
1661519100000|2022-08-26 13:05:00|4224.5|4223.5|4227.5|4226|4236|4235|4224|4222.5|39527
1661519400000|2022-08-26 13:10:00|4227|4225.5|4221|4219.5|4229|4227|4219|4217.5|12629
1661519700000|2022-08-26 13:15:00|4220.5|4220|4217.5|4216.5|4222|4220.5|4217|4215|5321
1661520000000|2022-08-26 13:20:00|4218|4217|4209.5|4208|4220|4218.5|4208|4207|5309
1661520300000|2022-08-26 13:25:00|4210|4208.5|4201.5|4200|4212|4210.5|4200|4199|24128
1661520600000|2022-08-26 13:30:00|4202|4200.5|4198|4196.5|4206|4204.5|4193.5|4192|38831
1661520900000|2022-08-26 13:35:00|4197.5|4195.5|4193|4191.5|4197.5|4196.5|4185.5|4184|20807
1661521200000|2022-08-26 13:40:00|4192.5|4192|4186.5|4185|4195|4193|4182|4181|19236
1661521500000|2022-08-26 13:45:00|4187|4185.5|4180|4179.5|4190|4188.5|4179.5|4178|44366
1661521800000|2022-08-26 13:50:00|4180.5|4179|4183.5|4182.5|4186.5|4185|4171|4170|29073
1661522100000|2022-08-26 13:55:00|4183|4183|4191.5|4190|4191.5|4190|4180.5|4179|18817
1661522400000|2022-08-26 14:00:00|4191|4190.5|4156.5|4155|4194|4191|4154.5|4153|56687
1661522700000|2022-08-26 14:05:00|4156|4154.5|4190.5|4189|4192|4190.5|4153|4152.5|30129
1661523000000|2022-08-26 14:10:00|4191|4188.5|4176.5|4174.5|4194.5|4192.5|4171|4169|27362
1661523300000|2022-08-26 14:15:00|4177|4174|4185|4183.5|4186.5|4184.5|4168.5|4167.5|13236
1661523600000|2022-08-26 14:20:00|4185.5|4184|4154.5|4153|4186.5|4185.5|4152|4151|25127
1661523900000|2022-08-26 14:25:00|4154|4152.5|4134|4133|4154|4154|4132.5|4131|66925
1661524200000|2022-08-26 14:30:00|4133.5|4132.5|4123|4121|4133.5|4132.5|4116|4114.5|89405
1661524500000|2022-08-26 14:35:00|4122.5|4121.5|4111|4110|4123.5|4122.5|4105|4103|109770
1661524800000|2022-08-26 14:40:00|4111.5|4109.5|4118.5|4117|4121|4119.5|4106.5|4105|32127
1661525100000|2022-08-26 14:45:00|4118|4116.5|4123|4121.5|4125.5|4123.5|4108.5|4106.5|33882
1661525400000|2022-08-26 14:50:00|4123.5|4122|4113.5|4112|4124|4123|4109.5|4108.5|39369
1661525700000|2022-08-26 14:55:00|4114|4112.5|4107.5|4106|4115.5|4114.5|4102|4100.5|39526
1661526000000|2022-08-26 15:00:00|4107|4106.5|4098|4096.5|4108.5|4108|4097|4095.5|105441
1661526300000|2022-08-26 15:05:00|4098.5|4097|4102.5|4101|4106|4104.5|4095|4093.5|73821
1661526600000|2022-08-26 15:10:00|4103|4101.5|4107.5|4106.5|4110.5|4109.5|4099|4097.5|34856
1661526900000|2022-08-26 15:15:00|4108|4107|4094|4093|4111.5|4110.5|4092.5|4092|37888
1661527200000|2022-08-26 15:20:00|4094.5|4093.5|4108|4107|4108|4107|4089|4088|74825
1661527500000|2022-08-26 15:25:00|4107.5|4106.5|4108.5|4107.5|4110.5|4109|4103|4102|90137
1661756400000|2022-08-29 07:00:00|4069|4068|4075.5|4072|4080|4077.5|4060|4058|68134
1661756700000|2022-08-29 07:05:00|4075|4071.5|4063.5|4062|4080|4079|4060|4057.5|35017
1661757000000|2022-08-29 07:10:00|4064.5|4062.5|4069|4067.5|4078|4076.5|4064.5|4062.5|16617
1661757300000|2022-08-29 07:15:00|4069.5|4068|4059|4057|4077.5|4076.5|4058|4057|15370
1661757600000|2022-08-29 07:20:00|4060.5|4060|4045|4043|4061|4060|4037.5|4036|99941
1661757900000|2022-08-29 07:25:00|4044.5|4042.5|4052|4050.5|4056|4054.5|4044.5|4042.5|25369
1661758200000|2022-08-29 07:30:00|4051.5|4050|4057.5|4056.5|4063|4061|4048|4046|20974
1661758500000|2022-08-29 07:35:00|4058|4056|4067|4065.5|4073|4071.5|4053.5|4051.5|17291
1661758800000|2022-08-29 07:40:00|4067.5|4066|4049|4047.5|4067.5|4066|4048|4046|9932
1661759100000|2022-08-29 07:45:00|4048.5|4047|4057|4055.5|4060.5|4058.5|4045|4044|12240
1661759400000|2022-08-29 07:50:00|4056.5|4055|4062|4060.5|4063.5|4062|4047.5|4046|10711
1661759700000|2022-08-29 07:55:00|4061.5|4060|4063|4061.5|4068.5|4066.5|4059.5|4058|11674
1661760000000|2022-08-29 08:00:00|4062.5|4061|4052|4050.5|4066|4064.5|4052|4050|9362
1661760300000|2022-08-29 08:05:00|4052.5|4050|4044.5|4043|4053.5|4052|4040.5|4040|22808
1661760600000|2022-08-29 08:10:00|4045|4043.5|4039|4038|4046|4044.5|4037.5|4036|16844
1661760900000|2022-08-29 08:15:00|4039.5|4038.5|4049.5|4048.5|4052.5|4051|4038|4037|13894
1661761200000|2022-08-29 08:20:00|4050|4049|4038|4036.5|4055|4053.5|4038|4036|13597
1661761500000|2022-08-29 08:25:00|4037.5|4036|4037|4036|4042|4040.5|4036|4035|16564
1661761800000|2022-08-29 08:30:00|4036.5|4035.5|4031|4030|4039.5|4038|4031|4030|22832
1661762100000|2022-08-29 08:35:00|4031.5|4030.5|4030.5|4029.5|4036.5|4036|4028|4027.5|34084
1661762400000|2022-08-29 08:40:00|4030|4029|4033.5|4032|4036|4035|4028|4027|8357
1661762700000|2022-08-29 08:45:00|4034|4032.5|4035|4033.5|4043.5|4042|4033.5|4032|13062
1661763000000|2022-08-29 08:50:00|4034.5|4033|4024.5|4023|4035|4034|4024|4022|9041
1661763300000|2022-08-29 08:55:00|4024|4023.5|4023|4021.5|4028.5|4026.5|4021|4020|16138
1661763600000|2022-08-29 09:00:00|4023.5|4022|4023.5|4022|4029.5|4028.5|4021|4020|18933
1661763900000|2022-08-29 09:05:00|4023|4021.5|4032.5|4031|4033|4031.5|4022.5|4021|6181
1661764200000|2022-08-29 09:10:00|4032|4030.5|4041|4039.5|4043|4041.5|4032|4030.5|18546
1661764500000|2022-08-29 09:15:00|4041.5|4040|4035.5|4034|4043.5|4042.5|4033.5|4033|3890
1661764800000|2022-08-29 09:20:00|4036|4034.5|4040|4039.5|4041.5|4040.5|4033.5|4032|8715
1661765100000|2022-08-29 09:25:00|4040.5|4039|4046.5|4045.5|4049|4047.5|4039.5|4038|17152
1661765400000|2022-08-29 09:30:00|4047|4046|4044.5|4043|4051|4049.5|4043|4042|22062
1661765700000|2022-08-29 09:35:00|4044|4043.5|4050.5|4049.5|4055|4054|4044|4043.5|18159
1661766000000|2022-08-29 09:40:00|4051|4049|4064|4062.5|4065.5|4064|4051|4049|19751
1661766300000|2022-08-29 09:45:00|4064.5|4063|4060.5|4059|4066|4064.5|4052.5|4051|8388
1661766600000|2022-08-29 09:50:00|4061|4059.5|4073.5|4072.5|4075|4074|4059|4057.5|76002
1661766900000|2022-08-29 09:55:00|4074|4073|4091|4089.5|4094|4093.5|4073.5|4073|72869
1661767200000|2022-08-29 10:00:00|4090.5|4089|4094.5|4093|4098|4096|4088.5|4087.5|38412
1661767500000|2022-08-29 10:05:00|4094|4093.5|4096|4095.5|4096|4095.5|4090|4088|22615
1661767800000|2022-08-29 10:10:00|4095.5|4095|4102|4101|4104|4102.5|4095|4093.5|19004
1661768100000|2022-08-29 10:15:00|4101.5|4100.5|4099.5|4098.5|4104|4103.5|4098.5|4097|6642
1661768400000|2022-08-29 10:20:00|4100|4099|4105|4103.5|4106|4105|4097.5|4096|18359
1661768700000|2022-08-29 10:25:00|4104.5|4104|4117|4116.5|4117.5|4116.5|4103.5|4101.5|47340
1661769000000|2022-08-29 10:30:00|4117.5|4116|4133.5|4132.5|4134.5|4133.5|4117|4115|57254
1661769300000|2022-08-29 10:35:00|4134|4132|4130|4129|4136|4134.5|4124.5|4123|20455
1661769600000|2022-08-29 10:40:00|4130.5|4128.5|4132|4131|4132.5|4131.5|4122.5|4121|21438
1661769900000|2022-08-29 10:45:00|4131|4130.5|4132.5|4131.5|4135.5|4134.5|4128.5|4127|15570
1661770200000|2022-08-29 10:50:00|4132|4132|4139.5|4138|4140|4138.5|4132|4130.5|10698
1661770500000|2022-08-29 10:55:00|4140|4137.5|4142.5|4141.5|4143|4142|4136|4134.5|18751
1661770800000|2022-08-29 11:00:00|4142|4141|4141|4139.5|4148|4146.5|4141|4139|20566
1661771100000|2022-08-29 11:05:00|4141.5|4140|4139.5|4138|4144|4142|4133.5|4132|14634
1661771400000|2022-08-29 11:10:00|4140|4138.5|4145|4143.5|4145|4143.5|4137|4135.5|6015
1661771700000|2022-08-29 11:15:00|4145.5|4144|4145|4144|4149|4148|4142.5|4141|12811
1661772000000|2022-08-29 11:20:00|4144.5|4144.5|4146.5|4145|4150|4149|4144.5|4144|5099
1661772300000|2022-08-29 11:25:00|4147|4145.5|4151.5|4150|4154.5|4153.5|4145.5|4144|15320
1661772600000|2022-08-29 11:30:00|4152|4150.5|4152|4151.5|4157|4155.5|4149|4147.5|18970
1661772900000|2022-08-29 11:35:00|4152.5|4152|4158.5|4157|4162.5|4162|4151.5|4150.5|9915
1661773200000|2022-08-29 11:40:00|4159|4157.5|4162.5|4161|4163.5|4163|4159|4157|7384
1661773500000|2022-08-29 11:45:00|4163|4161.5|4190|4188.5|4191.5|4189.5|4161.5|4161|43809
1661773800000|2022-08-29 11:50:00|4190.5|4189|4181.5|4180|4192|4190.5|4179.5|4177.5|19324
1661774100000|2022-08-29 11:55:00|4181|4180.5|4191|4190|4191|4190|4180|4179.5|24487
1661774400000|2022-08-29 12:00:00|4190.5|4189.5|4187|4186|4194.5|4193.5|4183.5|4182|28117
1661774700000|2022-08-29 12:05:00|4187.5|4186.5|4177|4175.5|4193|4192|4177|4175.5|26708
1661775000000|2022-08-29 12:10:00|4176.5|4176|4168|4166.5|4177.5|4176|4167.5|4166.5|19374
1661775300000|2022-08-29 12:15:00|4167.5|4166|4173|4171.5|4176|4174.5|4166|4164|8408
1661775600000|2022-08-29 12:20:00|4173.5|4171|4191|4189.5|4194.5|4192.5|4173|4171|3637
1661775900000|2022-08-29 12:25:00|4191.5|4190|4199.5|4198|4199.5|4198.5|4190|4188.5|28439
1661776200000|2022-08-29 12:30:00|4199|4198.5|4197|4195.5|4207|4205|4192.5|4191|29704
1661776500000|2022-08-29 12:35:00|4196.5|4196|4192.5|4191.5|4203|4201|4190.5|4189|18173
1661776800000|2022-08-29 12:40:00|4192|4191|4175.5|4174|4192.5|4191.5|4174|4172.5|18910
1661777100000|2022-08-29 12:45:00|4176|4174.5|4175|4173.5|4197.5|4196.5|4175|4173|43823
1661777400000|2022-08-29 12:50:00|4174.5|4173|4169|4167.5|4181.5|4179.5|4168.5|4166.5|26255
1661777700000|2022-08-29 12:55:00|4168.5|4168|4178|4177.5|4178|4177.5|4168|4166.5|16366
1661778000000|2022-08-29 13:00:00|4178.5|4178|4182.5|4181|4185.5|4184.5|4176|4175|8082
1661778300000|2022-08-29 13:05:00|4182|4181.5|4178.5|4177|4182.5|4181.5|4173.5|4172|7238
1661778600000|2022-08-29 13:10:00|4178|4176.5|4175|4173.5|4182.5|4181|4171|4169.5|15592
1661778900000|2022-08-29 13:15:00|4174.5|4174|4176.5|4175|4182|4180.5|4172.5|4171|3156
1661779200000|2022-08-29 13:20:00|4176|4174.5|4181.5|4180.5|4182|4181|4173.5|4172|10656
1661779500000|2022-08-29 13:25:00|4182|4181|4189|4188|4190.5|4188.5|4182|4181|14926
1661779800000|2022-08-29 13:30:00|4188.5|4187.5|4185.5|4184.5|4189.5|4188|4171|4169.5|28049
1661780100000|2022-08-29 13:35:00|4186|4185|4185|4184|4191.5|4190|4182.5|4181.5|14318
1661780400000|2022-08-29 13:40:00|4184.5|4183.5|4185.5|4184|4199|4198|4184|4182.5|12915
1661780700000|2022-08-29 13:45:00|4186|4184.5|4204|4202.5|4205|4203|4183.5|4182|23395
1661781000000|2022-08-29 13:50:00|4204.5|4203|4216|4214.5|4217|4216.5|4203.5|4202|20500
1661781300000|2022-08-29 13:55:00|4215.5|4214|4206.5|4204.5|4225|4223.5|4206|4204|25877
1661781600000|2022-08-29 14:00:00|4206|4204|4205|4204|4208|4206.5|4200.5|4200|23876
1661781900000|2022-08-29 14:05:00|4204.5|4203|4217|4215.5|4218|4217|4203|4202|23222
1661782200000|2022-08-29 14:10:00|4217.5|4216|4243|4241.5|4244|4242|4217|4216|44137
1661782500000|2022-08-29 14:15:00|4243.5|4243|4244|4242.5|4256|4255|4242|4240.5|47190
1661782800000|2022-08-29 14:20:00|4243.5|4242|4242.5|4241|4254.5|4253|4241.5|4240.5|28981
1661783100000|2022-08-29 14:25:00|4242|4241.5|4215.5|4214|4245|4243.5|4213.5|4212.5|47883
1661783400000|2022-08-29 14:30:00|4215|4213.5|4209.5|4208|4226|4224|4206|4204.5|38408
1661783700000|2022-08-29 14:35:00|4210|4208.5|4205.5|4203.5|4213|4211.5|4204.5|4203|12145
1661784000000|2022-08-29 14:40:00|4205|4204|4219|4217.5|4220.5|4219|4203.5|4202.5|12699
1661784300000|2022-08-29 14:45:00|4219.5|4218|4216.5|4215.5|4222|4220.5|4214.5|4213.5|10562
1661784600000|2022-08-29 14:50:00|4217|4216|4214|4213|4218|4217|4208|4207|17513
1661784900000|2022-08-29 14:55:00|4213.5|4212.5|4212.5|4211.5|4218|4217|4212.5|4211.5|9437
1661785200000|2022-08-29 15:00:00|4212|4211|4214.5|4213.5|4217|4215.5|4207.5|4206|23696
1661785500000|2022-08-29 15:05:00|4214|4212.5|4209.5|4208|4215|4213.5|4202.5|4201.5|29019
1661785800000|2022-08-29 15:10:00|4210|4208.5|4212.5|4211|4215.5|4214|4207|4206|15882
1661786100000|2022-08-29 15:15:00|4212|4210.5|4213.5|4212.5|4214.5|4213.5|4209|4208.5|16245
1661786400000|2022-08-29 15:20:00|4213|4212|4220|4219.5|4221|4220.5|4210.5|4209|23720
1661786700000|2022-08-29 15:25:00|4219.5|4219|4220.5|4219.5|4223.5|4222.5|4217|4215.5|29446
1661842800000|2022-08-30 07:00:00|4268|4263.5|4238|4234.5|4274|4270.5|4238|4234|48189
1661843100000|2022-08-30 07:05:00|4237.5|4235|4242.5|4239.5|4250|4247.5|4216|4212|22750
1661843400000|2022-08-30 07:10:00|4243|4240|4244|4241.5|4260.5|4257|4235|4232|20806
1661843700000|2022-08-30 07:15:00|4244.5|4242|4228.5|4226.5|4248.5|4246|4226.5|4224.5|19894
1661844000000|2022-08-30 07:20:00|4229.5|4227|4221|4219|4231.5|4229|4209.5|4208|30980
1661844300000|2022-08-30 07:25:00|4220.5|4218.5|4223.5|4222|4233|4230.5|4218|4216|15056
1661844600000|2022-08-30 07:30:00|4224|4221|4241.5|4240.5|4246.5|4244|4216|4215|13803
1661844900000|2022-08-30 07:35:00|4242|4241|4239.5|4237|4248|4245.5|4236|4234|12966
1661845200000|2022-08-30 07:40:00|4239|4237.5|4249|4247|4250|4248|4238|4236|14217
1661845500000|2022-08-30 07:45:00|4249.5|4247.5|4277.5|4275.5|4282.5|4280.5|4243.5|4241.5|80027
1661845800000|2022-08-30 07:50:00|4277|4275|4268.5|4267|4284.5|4282.5|4263|4261|21272
1661846100000|2022-08-30 07:55:00|4268|4266.5|4254|4252.5|4277.5|4275.5|4251.5|4249.5|21570
1661846400000|2022-08-30 08:00:00|4254.5|4253|4270.5|4268.5|4279.5|4278|4253.5|4251.5|25040
1661846700000|2022-08-30 08:05:00|4271|4269|4274|4272.5|4279|4277.5|4269.5|4267|18879
1661847000000|2022-08-30 08:10:00|4274.5|4273|4257|4255|4278|4276|4255.5|4253|7077
1661847300000|2022-08-30 08:15:00|4256.5|4255.5|4263|4261|4270|4268.5|4256.5|4255.5|7705
1661847600000|2022-08-30 08:20:00|4263.5|4261.5|4240.5|4238.5|4263.5|4262|4239.5|4237.5|7848
1661847900000|2022-08-30 08:25:00|4240|4239|4245.5|4244.5|4250.5|4249|4239.5|4238.5|6484
1661848200000|2022-08-30 08:30:00|4245|4244|4238.5|4237|4253.5|4251.5|4234.5|4233|21871
1661848500000|2022-08-30 08:35:00|4239|4236.5|4232|4230.5|4239.5|4237.5|4232|4230|4916
1661848800000|2022-08-30 08:40:00|4231.5|4230|4233.5|4232.5|4234|4232.5|4225.5|4225|14607
1661849100000|2022-08-30 08:45:00|4234|4232|4237.5|4236|4238.5|4237|4230|4228.5|8431
1661849400000|2022-08-30 08:50:00|4237|4235.5|4244.5|4243.5|4252.5|4250.5|4236|4235|10698
1661849700000|2022-08-30 08:55:00|4244|4243|4257.5|4256.5|4259|4257|4243.5|4242|4852
1661850000000|2022-08-30 09:00:00|4258|4257|4250.5|4249|4264|4262.5|4250|4248.5|19440
1661850300000|2022-08-30 09:05:00|4251|4249.5|4259.5|4258|4265.5|4264|4251|4249.5|11681
1661850600000|2022-08-30 09:10:00|4260|4257.5|4262|4261|4264|4262.5|4251|4250|15485
1661850900000|2022-08-30 09:15:00|4262.5|4260.5|4249|4248.5|4263|4261.5|4244.5|4243|5626
1661851200000|2022-08-30 09:20:00|4249.5|4248|4260.5|4259|4262|4261|4246.5|4244.5|6645
1661851500000|2022-08-30 09:25:00|4260|4258.5|4266.5|4265.5|4267.5|4266.5|4259.5|4258.5|13183
1661851800000|2022-08-30 09:30:00|4267|4266|4273.5|4272.5|4276|4275|4266.5|4265.5|14156
1661852100000|2022-08-30 09:35:00|4274|4273|4275.5|4274|4279.5|4278.5|4271|4270.5|25963
1661852400000|2022-08-30 09:40:00|4275|4274.5|4274|4273|4280|4279.5|4271.5|4270.5|37604
1661852700000|2022-08-30 09:45:00|4274.5|4273.5|4283.5|4282.5|4284.5|4282.5|4269|4267.5|22475
1661853000000|2022-08-30 09:50:00|4284|4283|4290|4288.5|4290|4289|4281.5|4281|16547
1661853300000|2022-08-30 09:55:00|4289.5|4289|4295.5|4294|4296.5|4295.5|4288.5|4287.5|26126
1661853600000|2022-08-30 10:00:00|4295|4293.5|4296.5|4295.5|4298|4297|4288|4286.5|19975
1661853900000|2022-08-30 10:05:00|4297|4295|4298|4296.5|4301.5|4300|4293.5|4292.5|24585
1661854200000|2022-08-30 10:10:00|4297.5|4296|4305|4304|4305|4304|4296|4294.5|14491
1661854500000|2022-08-30 10:15:00|4304.5|4303.5|4300|4299.5|4305|4303.5|4296.5|4295.5|7126
1661854800000|2022-08-30 10:20:00|4299.5|4299|4303|4302|4312|4310.5|4299|4298|18861
1661855100000|2022-08-30 10:25:00|4303.5|4302.5|4310|4309|4310|4309|4303.5|4302|6229
1661855400000|2022-08-30 10:30:00|4309.5|4308.5|4309.5|4309|4313.5|4312|4308|4307|9356
1661855700000|2022-08-30 10:35:00|4310|4308.5|4296.5|4295|4310|4308.5|4296.5|4294.5|10333
1661856000000|2022-08-30 10:40:00|4296|4295.5|4305|4303.5|4305|4304|4295|4293|6783
1661856300000|2022-08-30 10:45:00|4304.5|4304|4305.5|4305|4306|4305|4301.5|4300|11641
1661856600000|2022-08-30 10:50:00|4306|4304.5|4309|4307.5|4312|4310.5|4306|4304|4970
1661856900000|2022-08-30 10:55:00|4309.5|4308|4307.5|4306.5|4313|4312|4306|4305.5|2535
1661857200000|2022-08-30 11:00:00|4308|4308|4309|4308|4311.5|4310|4297|4296.5|16762
1661857500000|2022-08-30 11:05:00|4308.5|4307.5|4302.5|4301|4310.5|4308.5|4300|4298.5|10603
1661857800000|2022-08-30 11:10:00|4303|4301.5|4310|4308.5|4311.5|4310|4302.5|4300.5|4526
1661858100000|2022-08-30 11:15:00|4310.5|4309|4312|4311|4313|4312|4307.5|4306.5|4327
1661858400000|2022-08-30 11:20:00|4312.5|4311.5|4304.5|4303|4312.5|4311.5|4302|4301|5191
1661858700000|2022-08-30 11:25:00|4305|4303.5|4306|4304.5|4308.5|4307|4300.5|4299|7473
1661859000000|2022-08-30 11:30:00|4305.5|4304|4311.5|4310.5|4315|4314|4304|4302.5|4318
1661859300000|2022-08-30 11:35:00|4312|4311|4319.5|4318|4320.5|4320|4312|4311|12376
1661859600000|2022-08-30 11:40:00|4320|4318.5|4325|4324.5|4325|4324.5|4316.5|4315.5|5318
1661859900000|2022-08-30 11:45:00|4324.5|4323.5|4320|4318.5|4325|4324|4320|4318.5|5695
1661860200000|2022-08-30 11:50:00|4319.5|4318|4313.5|4312.5|4321.5|4320.5|4311.5|4310|14775
1661860500000|2022-08-30 11:55:00|4311.5|4311|4314.5|4313|4314.5|4313.5|4310|4309|6995
1661860800000|2022-08-30 12:00:00|4314|4312.5|4320.5|4319|4321|4319.5|4311|4309.5|6884
1661861100000|2022-08-30 12:05:00|4320|4318.5|4314|4313|4323|4322.5|4313.5|4312|5888
1661861400000|2022-08-30 12:10:00|4313.5|4312.5|4315|4314|4320|4319.5|4310|4308.5|3652
1661861700000|2022-08-30 12:15:00|4314.5|4313.5|4300.5|4299.5|4316.5|4315|4300|4298|12684
1661862000000|2022-08-30 12:20:00|4300|4299|4287|4285.5|4301.5|4301|4283|4280.5|31739
1661862300000|2022-08-30 12:25:00|4286.5|4285|4274.5|4273|4291|4289.5|4272.5|4272|17401
1661862600000|2022-08-30 12:30:00|4274|4273.5|4266.5|4265|4279.5|4278|4264.5|4262.5|31530
1661862900000|2022-08-30 12:35:00|4266|4265.5|4269|4267.5|4277.5|4276.5|4265.5|4265|28023
1661863200000|2022-08-30 12:40:00|4268.5|4268|4268|4266.5|4273.5|4272.5|4264.5|4263|17173
1661863500000|2022-08-30 12:45:00|4268.5|4267|4262.5|4261|4279|4278.5|4258|4257|23180
1661863800000|2022-08-30 12:50:00|4263|4261.5|4263|4262|4267|4265|4259|4257.5|7896
1661864100000|2022-08-30 12:55:00|4262.5|4261.5|4257|4255.5|4266|4265|4255|4254|9126
1661864400000|2022-08-30 13:00:00|4256.5|4255|4256|4254.5|4258.5|4257|4251|4250|7469
1661864700000|2022-08-30 13:05:00|4256.5|4255|4253|4251.5|4262|4260.5|4250.5|4250|10925
1661865000000|2022-08-30 13:10:00|4253.5|4252|4257|4255.5|4261|4259.5|4248|4247|7593
1661865300000|2022-08-30 13:15:00|4257.5|4256|4254|4252|4259.5|4258|4251|4250|5933
1661865600000|2022-08-30 13:20:00|4253.5|4252.5|4257.5|4256.5|4258.5|4257|4247.5|4246|6205
1661865900000|2022-08-30 13:25:00|4257|4257|4250.5|4249.5|4260.5|4259.5|4248.5|4247|6522
1661866200000|2022-08-30 13:30:00|4250|4249|4260.5|4259.5|4264|4263.5|4241|4239.5|17355
1661866500000|2022-08-30 13:35:00|4260|4259|4260|4258.5|4266.5|4265.5|4251.5|4250|16012
1661866800000|2022-08-30 13:40:00|4260.5|4259|4239|4237.5|4264|4262|4238.5|4237|25152
1661867100000|2022-08-30 13:45:00|4238.5|4237|4237|4235.5|4248|4246.5|4233|4231|33358
1661867400000|2022-08-30 13:50:00|4236.5|4236|4205|4203.5|4236.5|4236|4203.5|4201.5|39087
1661867700000|2022-08-30 13:55:00|4204.5|4204|4203.5|4202|4210.5|4209.5|4201|4200|23444
1661868000000|2022-08-30 14:00:00|4203|4201.5|4198.5|4197.5|4207|4205.5|4194|4193|69699
1661868300000|2022-08-30 14:05:00|4198|4197|4203.5|4202|4207|4205.5|4185.5|4185|34971
1661868600000|2022-08-30 14:10:00|4203|4202.5|4201.5|4200.5|4203.5|4202.5|4191|4189.5|25909
1661868900000|2022-08-30 14:15:00|4201|4200|4192|4191|4203|4202|4183.5|4182.5|17224
1661869200000|2022-08-30 14:20:00|4192.5|4191.5|4185.5|4184.5|4198.5|4197|4183.5|4182|23964
1661869500000|2022-08-30 14:25:00|4185|4184|4197|4195.5|4199|4198.5|4184.5|4183.5|17779
1661869800000|2022-08-30 14:30:00|4196.5|4195|4185|4183.5|4205|4203|4181|4180|28413
1661870100000|2022-08-30 14:35:00|4185.5|4184|4182.5|4181|4186|4184.5|4177|4175|21584
1661870400000|2022-08-30 14:40:00|4182|4180.5|4169|4167.5|4184.5|4183|4168|4167|23440
1661870700000|2022-08-30 14:45:00|4168.5|4167|4169|4168|4173.5|4172.5|4159|4157.5|20979
1661871000000|2022-08-30 14:50:00|4168.5|4167.5|4183.5|4182|4186.5|4185|4167|4166.5|24176
1661871300000|2022-08-30 14:55:00|4184|4182.5|4196|4194.5|4197.5|4196.5|4181|4180|12039
1661871600000|2022-08-30 15:00:00|4195.5|4195|4203.5|4202.5|4203.5|4202.5|4194|4193|27244
1661871900000|2022-08-30 15:05:00|4203|4202|4203|4202|4205.5|4204.5|4197|4196|17665
1661872200000|2022-08-30 15:10:00|4202.5|4201.5|4199.5|4198|4202.5|4201.5|4190.5|4189.5|26972
1661872500000|2022-08-30 15:15:00|4199|4197.5|4212|4210.5|4212|4211|4194.5|4193|45430
1661872800000|2022-08-30 15:20:00|4211.5|4210|4224|4222.5|4225|4223.5|4206.5|4205.5|63248
1661873100000|2022-08-30 15:25:00|4223.5|4222|4223|4221.5|4230|4229|4218.5|4217.5|71527
1661929200000|2022-08-31 07:00:00|4236|4235.5|4215|4212|4249|4244|4212.5|4210|92021
1661929500000|2022-08-31 07:05:00|4215.5|4212.5|4217.5|4215.5|4223.5|4221|4208|4206|30100
1661929800000|2022-08-31 07:10:00|4218|4216|4220|4218.5|4222|4219.5|4199|4198|18119
1661930100000|2022-08-31 07:15:00|4219.5|4218|4212|4209.5|4222.5|4220.5|4209.5|4207.5|11807
1661930400000|2022-08-31 07:20:00|4211.5|4209|4216.5|4215|4218|4216|4202.5|4201|13671
1661930700000|2022-08-31 07:25:00|4217|4215.5|4206.5|4205|4221.5|4219.5|4204.5|4202.5|18142
1661931000000|2022-08-31 07:30:00|4206|4204.5|4193.5|4191.5|4210|4208|4190.5|4188|42793
1661931300000|2022-08-31 07:35:00|4193|4192|4188|4186.5|4198.5|4196.5|4180|4178.5|19678
1661931600000|2022-08-31 07:40:00|4187.5|4186|4179.5|4179|4187.5|4186.5|4177.5|4176|14123
1661931900000|2022-08-31 07:45:00|4179|4178.5|4174.5|4173|4180.5|4179.5|4170|4169.5|28353
1661932200000|2022-08-31 07:50:00|4174|4173.5|4180|4179|4180|4179|4171|4170|7444
1661932500000|2022-08-31 07:55:00|4180.5|4179.5|4178.5|4177|4188.5|4187|4178|4177|16838
1661932800000|2022-08-31 08:00:00|4178|4177.5|4181.5|4180|4191|4189.5|4173|4171.5|8857
1661933100000|2022-08-31 08:05:00|4181|4179.5|4173|4171.5|4181|4179.5|4171|4170|5288
1661933400000|2022-08-31 08:10:00|4172.5|4171|4175|4173|4180|4178.5|4170.5|4170|11390
1661933700000|2022-08-31 08:15:00|4174.5|4172.5|4185|4183.5|4189|4187.5|4173|4172|6162
1661934000000|2022-08-31 08:20:00|4185.5|4184|4174|4172.5|4187|4185.5|4166.5|4165|8941
1661934300000|2022-08-31 08:25:00|4174.5|4173|4179|4178|4181|4179.5|4165.5|4164.5|7149
1661934600000|2022-08-31 08:30:00|4179.5|4177.5|4168.5|4167|4181.5|4180.5|4168|4166.5|17570
1661934900000|2022-08-31 08:35:00|4168|4166.5|4173|4171.5|4176.5|4175|4166.5|4164.5|13198
1661935200000|2022-08-31 08:40:00|4173.5|4172|4173|4171.5|4175.5|4174|4164.5|4163.5|10646
1661935500000|2022-08-31 08:45:00|4173.5|4171|4176.5|4175.5|4180.5|4178.5|4170.5|4169|13252
1661935800000|2022-08-31 08:50:00|4177|4176|4177|4175.5|4180|4179|4173|4171.5|6339
1661936100000|2022-08-31 08:55:00|4177.5|4176|4170.5|4169|4180|4178.5|4168|4167|7610
1661936400000|2022-08-31 09:00:00|4170|4168.5|4154|4153|4170.5|4168.5|4151|4150|22254
1661936700000|2022-08-31 09:05:00|4153.5|4152|4150|4149|4158|4157|4146|4144.5|18485
1661937000000|2022-08-31 09:10:00|4149.5|4149.5|4140|4138|4156|4154|4140|4138|11908
1661937300000|2022-08-31 09:15:00|4139.5|4137.5|4156.5|4155.5|4163|4160.5|4139|4137|14176
1661937600000|2022-08-31 09:20:00|4157|4156|4152|4150|4160|4158|4149.5|4148.5|13364
1661937900000|2022-08-31 09:25:00|4151.5|4150.5|4139|4137|4152.5|4151|4137.5|4137|20740
1661938200000|2022-08-31 09:30:00|4139.5|4137.5|4142.5|4141|4146.5|4145|4137.5|4137|10963
1661938500000|2022-08-31 09:35:00|4143|4140.5|4153|4151|4156.5|4155|4142.5|4140.5|13992
1661938800000|2022-08-31 09:40:00|4152.5|4151.5|4169|4168|4170.5|4168.5|4152|4150.5|15935
1661939100000|2022-08-31 09:45:00|4172|4168.5|4158.5|4157|4175|4173|4152.5|4151|23266
1661939400000|2022-08-31 09:50:00|4159|4157.5|4170|4168.5|4174|4173|4157|4156|15104
1661939700000|2022-08-31 09:55:00|4169.5|4168|4166.5|4165|4170|4168|4161.5|4160|7524
1661940000000|2022-08-31 10:00:00|4167|4165.5|4160.5|4159|4170.5|4169|4156.5|4155|14622
1661940300000|2022-08-31 10:05:00|4160|4158.5|4159|4157.5|4167.5|4166|4156|4155|3775
1661940600000|2022-08-31 10:10:00|4159.5|4158|4166|4164.5|4166.5|4165|4159|4157.5|11190
1661940900000|2022-08-31 10:15:00|4166.5|4165|4166|4165|4170|4168.5|4162.5|4161|13042
1661941200000|2022-08-31 10:20:00|4165.5|4165.5|4169.5|4168.5|4171|4170|4163|4162.5|9901
1661941500000|2022-08-31 10:25:00|4169|4168|4168.5|4168|4174|4172.5|4168|4166.5|10151
1661941800000|2022-08-31 10:30:00|4168|4167.5|4161.5|4160|4168.5|4167.5|4157|4156|7482
1661942100000|2022-08-31 10:35:00|4162|4160.5|4162|4160.5|4164|4163|4155.5|4154.5|5174
1661942400000|2022-08-31 10:40:00|4161.5|4161|4170|4169|4170|4169.5|4161.5|4160|11232
1661942700000|2022-08-31 10:45:00|4169.5|4168.5|4168.5|4167|4173.5|4172.5|4165|4163.5|7576
1661943000000|2022-08-31 10:50:00|4168|4166.5|4177.5|4176.5|4178|4176.5|4167.5|4166|21258
1661943300000|2022-08-31 10:55:00|4177|4176|4165.5|4164|4177|4176|4164.5|4163|19429
1661943600000|2022-08-31 11:00:00|4166|4164.5|4173.5|4172|4177.5|4175.5|4164|4163|14313
1661943900000|2022-08-31 11:05:00|4173|4171.5|4171|4170|4174|4173|4167.5|4166.5|6933
1661944200000|2022-08-31 11:10:00|4171.5|4169.5|4170|4169|4176|4175|4169|4168|28656
1661944500000|2022-08-31 11:15:00|4169.5|4168.5|4188.5|4187.5|4192|4191|4167.5|4166.5|23124
1661944800000|2022-08-31 11:20:00|4189|4188|4181.5|4180.5|4192|4190|4179|4177.5|7505
1661945100000|2022-08-31 11:25:00|4182|4180|4175.5|4174|4182|4180.5|4170.5|4170|4856
1661945400000|2022-08-31 11:30:00|4176|4174.5|4172|4170.5|4178.5|4177|4169|4168|9422
1661945700000|2022-08-31 11:35:00|4172.5|4171|4169.5|4168|4175|4173.5|4168.5|4168|4866
1661946000000|2022-08-31 11:40:00|4169|4168.5|4174.5|4173|4179|4178|4169|4168|7365
1661946300000|2022-08-31 11:45:00|4174|4172.5|4173|4171.5|4175|4174|4169.5|4168.5|9980
1661946600000|2022-08-31 11:50:00|4172.5|4172|4177.5|4176|4180.5|4179.5|4172.5|4171|7304
1661946900000|2022-08-31 11:55:00|4177|4176.5|4180.5|4179.5|4182|4181|4177|4175.5|6131
1661947200000|2022-08-31 12:00:00|4180|4179|4189.5|4188.5|4191|4189.5|4176.5|4175|16608
1661947500000|2022-08-31 12:05:00|4190|4188|4195|4194|4199|4197.5|4187|4186|19921
1661947800000|2022-08-31 12:10:00|4194.5|4193.5|4196.5|4194.5|4199.5|4199|4193|4192|14615
1661948100000|2022-08-31 12:15:00|4196|4195|4201|4200|4203.5|4201.5|4192|4190.5|10470
1661948400000|2022-08-31 12:20:00|4201.5|4199.5|4207|4205.5|4207.5|4206|4201|4199.5|10148
1661948700000|2022-08-31 12:25:00|4207.5|4206|4206.5|4205|4208|4207.5|4200|4198.5|5898
1661949000000|2022-08-31 12:30:00|4206|4205.5|4192.5|4191.5|4207|4205.5|4191|4189|8481
1661949300000|2022-08-31 12:35:00|4192|4192|4193|4191.5|4200.5|4198.5|4191|4189.5|6842
1661949600000|2022-08-31 12:40:00|4192.5|4191|4183.5|4182|4193.5|4192|4177|4176|8051
1661949900000|2022-08-31 12:45:00|4184|4182.5|4189|4188|4195|4193.5|4184|4182.5|7443
1661950200000|2022-08-31 12:50:00|4189.5|4188.5|4194|4192.5|4197|4195.5|4187.5|4186|3257
1661950500000|2022-08-31 12:55:00|4194.5|4193|4188|4187.5|4196.5|4195|4186.5|4185|2615
1661950800000|2022-08-31 13:00:00|4188.5|4188|4199|4197.5|4200|4198.5|4188.5|4187.5|8410
1661951100000|2022-08-31 13:05:00|4198.5|4198|4204|4203|4206|4204.5|4198|4197|7439
1661951400000|2022-08-31 13:10:00|4204.5|4203.5|4203|4201.5|4213|4211.5|4203|4201.5|12555
1661951700000|2022-08-31 13:15:00|4202.5|4201|4202|4200.5|4207|4206|4200|4198.5|7349
1661952000000|2022-08-31 13:20:00|4201.5|4200|4205.5|4204|4208.5|4207|4198|4196.5|10615
1661952300000|2022-08-31 13:25:00|4205|4203.5|4200.5|4199|4208|4207.5|4199.5|4198.5|31321
1661952600000|2022-08-31 13:30:00|4200|4199.5|4183.5|4182|4201.5|4201|4180.5|4179|24030
1661952900000|2022-08-31 13:35:00|4184|4182.5|4200|4199|4203.5|4201.5|4177|4175|29850
1661953200000|2022-08-31 13:40:00|4200.5|4198.5|4209.5|4208|4211|4210|4194.5|4193|26066
1661953500000|2022-08-31 13:45:00|4210|4208.5|4218|4216.5|4226.5|4225|4208.5|4207.5|33135
1661953800000|2022-08-31 13:50:00|4217.5|4216|4211.5|4210.5|4221|4219.5|4208.5|4208|14555
1661954100000|2022-08-31 13:55:00|4211|4210|4205.5|4204|4213|4211.5|4197.5|4196|23269
1661954400000|2022-08-31 14:00:00|4205|4203.5|4190|4188.5|4205|4203.5|4189|4187|39346
1661954700000|2022-08-31 14:05:00|4189.5|4188|4189.5|4188|4202|4200.5|4189|4187.5|37150
1661955000000|2022-08-31 14:10:00|4190|4188.5|4202|4200.5|4203.5|4202|4189.5|4188.5|15914
1661955300000|2022-08-31 14:15:00|4201.5|4200|4207|4205.5|4207.5|4206|4195|4194|12762
1661955600000|2022-08-31 14:20:00|4207.5|4206|4210.5|4209|4215|4214|4200|4198.5|23295
1661955900000|2022-08-31 14:25:00|4210|4208.5|4203.5|4203|4217|4215.5|4203|4201.5|16828
1661956200000|2022-08-31 14:30:00|4203|4202|4209.5|4208.5|4210.5|4209|4201.5|4200|11367
1661956500000|2022-08-31 14:35:00|4209|4208|4205.5|4204.5|4215|4213.5|4203|4202|12438
1661956800000|2022-08-31 14:40:00|4205|4204|4219.5|4218.5|4220|4219.5|4204.5|4204|9174
1661957100000|2022-08-31 14:45:00|4219|4218|4216.5|4215.5|4220|4219|4203|4201.5|25478
1661957400000|2022-08-31 14:50:00|4216|4215|4218|4216.5|4223.5|4222|4210|4208.5|14250
1661957700000|2022-08-31 14:55:00|4217.5|4216|4208|4207|4220.5|4219.5|4207|4206|31464
1661958000000|2022-08-31 15:00:00|4207.5|4206.5|4207.5|4206.5|4208.5|4207|4199.5|4198|47868
1661958300000|2022-08-31 15:05:00|4207|4206|4215|4214|4215|4214.5|4203|4202.5|27389
1661958600000|2022-08-31 15:10:00|4215.5|4214.5|4212.5|4211.5|4216.5|4215.5|4207|4206|18244
1661958900000|2022-08-31 15:15:00|4212|4211|4220.5|4219.5|4222|4220.5|4206.5|4205.5|23200
1661959200000|2022-08-31 15:20:00|4221|4220|4220|4219|4221.5|4220|4213.5|4213|24044
1661959500000|2022-08-31 15:25:00|4219.5|4219.5|4218.5|4216.5|4225|4224|4214.5|4213.5|43453
1662015600000|2022-09-01 07:00:00|4187|4186|4152|4148|4192|4186.5|4141.5|4137.5|126631
1662015900000|2022-09-01 07:05:00|4151.5|4147.5|4134.5|4132.5|4151.5|4147.5|4114|4111|55399
1662016200000|2022-09-01 07:10:00|4134|4132|4134|4131.5|4142.5|4141|4116|4113.5|37159
1662016500000|2022-09-01 07:15:00|4133.5|4131|4117|4114.5|4133.5|4131|4106.5|4105|26364
1662016800000|2022-09-01 07:20:00|4116.5|4113.5|4112|4111|4126.5|4124|4106|4103.5|17814
1662017100000|2022-09-01 07:25:00|4113|4111.5|4106|4104.5|4119|4117.5|4104|4103|21665
1662017400000|2022-09-01 07:30:00|4106.5|4105|4120.5|4119|4125.5|4123.5|4102.5|4102|34351
1662017700000|2022-09-01 07:35:00|4121|4119.5|4127.5|4126.5|4133.5|4131.5|4121|4119.5|13996
1662018000000|2022-09-01 07:40:00|4127|4126|4132|4130|4135.5|4133.5|4119.5|4119|22184
1662018300000|2022-09-01 07:45:00|4132.5|4130.5|4144|4142.5|4147|4145.5|4126|4124|13221
1662018600000|2022-09-01 07:50:00|4143.5|4142|4141.5|4140|4148|4146|4137.5|4135.5|16018
1662018900000|2022-09-01 07:55:00|4142|4139.5|4142|4141.5|4150|4148|4141|4139|7696
1662019200000|2022-09-01 08:00:00|4142.5|4142|4149|4147.5|4152.5|4150.5|4138|4136.5|17539
1662019500000|2022-09-01 08:05:00|4149.5|4147|4138.5|4137|4154.5|4153|4136.5|4135|7057
1662019800000|2022-09-01 08:10:00|4138|4136.5|4143|4141.5|4147|4145|4130.5|4129.5|12591
1662020100000|2022-09-01 08:15:00|4143.5|4142|4139|4137.5|4145.5|4143.5|4138|4136.5|15799
1662020400000|2022-09-01 08:20:00|4139.5|4137|4133|4132|4144.5|4143|4133|4132|9788
1662020700000|2022-09-01 08:25:00|4133.5|4132.5|4129.5|4128.5|4136|4134.5|4128|4127|5969
1662021000000|2022-09-01 08:30:00|4130|4128|4129.5|4128.5|4134.5|4134|4126.5|4125|7703
1662021300000|2022-09-01 08:35:00|4130.5|4129|4134|4132.5|4135.5|4134|4124|4122.5|7063
1662021600000|2022-09-01 08:40:00|4133.5|4132|4127|4125.5|4136|4134.5|4125.5|4124|7822
1662021900000|2022-09-01 08:45:00|4127.5|4126|4113.5|4112|4128|4127|4111.5|4110|26283
1662022200000|2022-09-01 08:50:00|4113|4111.5|4115.5|4114.5|4119|4117|4112|4110.5|7564
1662022500000|2022-09-01 08:55:00|4116|4115|4124|4123|4125|4123.5|4116|4114.5|12479
1662022800000|2022-09-01 09:00:00|4124.5|4123.5|4142|4140|4142|4140.5|4124.5|4123.5|16753
1662023100000|2022-09-01 09:05:00|4142.5|4140.5|4137.5|4137|4144|4142.5|4131.5|4130|18527
1662023400000|2022-09-01 09:10:00|4138|4136.5|4136.5|4135|4147.5|4145.5|4136.5|4135|16908
1662023700000|2022-09-01 09:15:00|4137|4135.5|4132|4131|4142|4140.5|4132|4131|14443
1662024000000|2022-09-01 09:20:00|4131.5|4131.5|4132|4131|4136|4135|4130|4129|15282
1662024300000|2022-09-01 09:25:00|4132.5|4131.5|4142.5|4141.5|4145|4143.5|4132|4130.5|8438
1662024600000|2022-09-01 09:30:00|4142|4141|4141.5|4140|4146.5|4145|4140.5|4139|16390
1662024900000|2022-09-01 09:35:00|4141|4140.5|4152|4150.5|4154.5|4152.5|4135.5|4134|9518
1662025200000|2022-09-01 09:40:00|4153|4151|4160.5|4159|4160.5|4159|4150.5|4149.5|17938
1662025500000|2022-09-01 09:45:00|4161|4159.5|4166.5|4165|4170|4168.5|4158|4156.5|10270
1662025800000|2022-09-01 09:50:00|4166|4165.5|4164.5|4163|4166|4165.5|4159.5|4158|18003
1662026100000|2022-09-01 09:55:00|4164|4163.5|4148.5|4148|4165|4164.5|4148.5|4147.5|20719
1662026400000|2022-09-01 10:00:00|4149|4147.5|4148.5|4147|4153|4151.5|4147|4145.5|11296
1662026700000|2022-09-01 10:05:00|4148|4147.5|4149|4148|4152.5|4151|4145|4144.5|16551
1662027000000|2022-09-01 10:10:00|4149.5|4148.5|4148.5|4147.5|4151|4149.5|4142.5|4141|7556
1662027300000|2022-09-01 10:15:00|4149|4148|4138|4137|4150|4148.5|4133|4131.5|10612
1662027600000|2022-09-01 10:20:00|4138.5|4137.5|4133|4131.5|4142.5|4141.5|4133|4131|14747
1662027900000|2022-09-01 10:25:00|4133.5|4132|4140|4139.5|4141.5|4140.5|4132.5|4131.5|10241
1662028200000|2022-09-01 10:30:00|4140.5|4139|4127.5|4126.5|4140.5|4139|4126.5|4125|18816
1662028500000|2022-09-01 10:35:00|4127|4126|4121|4119.5|4127|4126|4118|4117|17989
1662028800000|2022-09-01 10:40:00|4121.5|4120|4125|4123|4125.5|4124.5|4120|4119|7771
1662029100000|2022-09-01 10:45:00|4124.5|4122.5|4127.5|4126.5|4129.5|4128|4123|4121.5|12240
1662029400000|2022-09-01 10:50:00|4127|4126|4123|4121.5|4130.5|4129|4122.5|4121|8172
1662029700000|2022-09-01 10:55:00|4122.5|4122|4133.5|4133|4136.5|4135|4122.5|4122|21610
1662030000000|2022-09-01 11:00:00|4134|4132.5|4138|4137|4139|4137.5|4130.5|4127.5|16410
1662030300000|2022-09-01 11:05:00|4137.5|4136.5|4134.5|4133.5|4142.5|4141.5|4131.5|4130|16505
1662030600000|2022-09-01 11:10:00|4134|4133|4136.5|4135.5|4138.5|4136.5|4127.5|4126|43855
1662030900000|2022-09-01 11:15:00|4136|4135|4144.5|4143|4144.5|4143|4131.5|4130|9621
1662031200000|2022-09-01 11:20:00|4144|4142.5|4145|4143.5|4145.5|4144|4135.5|4135|9378
1662031500000|2022-09-01 11:25:00|4145.5|4144|4150|4149|4153.5|4152|4140.5|4139|11758
1662031800000|2022-09-01 11:30:00|4149.5|4148.5|4157.5|4156.5|4158.5|4157|4146.5|4145|21698
1662032100000|2022-09-01 11:35:00|4157|4156|4151.5|4150|4158.5|4157|4149.5|4148|8235
1662032400000|2022-09-01 11:40:00|4152|4150.5|4159.5|4158|4159.5|4159|4151|4149.5|17812
1662032700000|2022-09-01 11:45:00|4159|4158.5|4155.5|4154.5|4164|4162.5|4155|4154|15945
1662033000000|2022-09-01 11:50:00|4155|4154|4153|4151.5|4158|4157|4151|4150.5|12077
1662033300000|2022-09-01 11:55:00|4152.5|4151|4150.5|4150|4160.5|4159|4150.5|4150|18367
1662033600000|2022-09-01 12:00:00|4151|4150.5|4151.5|4150.5|4161|4159.5|4149.5|4148|13702
1662033900000|2022-09-01 12:05:00|4152|4151|4153|4151.5|4154|4152|4148.5|4146.5|6992
1662034200000|2022-09-01 12:10:00|4152.5|4152|4147.5|4146.5|4155|4153.5|4145.5|4144.5|7842
1662034500000|2022-09-01 12:15:00|4147|4146|4148.5|4147.5|4153|4151.5|4145.5|4144|19087
1662034800000|2022-09-01 12:20:00|4148|4147|4154|4153|4154|4153|4144.5|4144|2938
1662035100000|2022-09-01 12:25:00|4154.5|4152.5|4150|4148.5|4155|4154|4147.5|4146|7646
1662035400000|2022-09-01 12:30:00|4150.5|4149|4134|4132.5|4151.5|4150|4133|4132|11089
1662035700000|2022-09-01 12:35:00|4134.5|4133|4139.5|4138|4140.5|4139|4128|4127|22045
1662036000000|2022-09-01 12:40:00|4139|4137.5|4145|4143.5|4146.5|4145|4136|4134.5|4845
1662036300000|2022-09-01 12:45:00|4145.5|4144|4153|4152|4154|4153|4144.5|4143.5|2847
1662036600000|2022-09-01 12:50:00|4152.5|4151.5|4149|4147.5|4153|4151.5|4145.5|4144.5|7011
1662036900000|2022-09-01 12:55:00|4148.5|4147|4142.5|4141|4151|4150|4141|4140|13692
1662037200000|2022-09-01 13:00:00|4142|4140.5|4138.5|4137|4142.5|4142|4137|4135.5|9956
1662037500000|2022-09-01 13:05:00|4138|4136.5|4142.5|4141|4150.5|4149|4136|4135|8930
1662037800000|2022-09-01 13:10:00|4142|4140.5|4143.5|4142.5|4151|4149.5|4141.5|4140|8484
1662038100000|2022-09-01 13:15:00|4143|4142|4149.5|4148.5|4150.5|4149|4138|4137|10659
1662038400000|2022-09-01 13:20:00|4150|4149|4141.5|4140.5|4151.5|4150|4140|4139|8954
1662038700000|2022-09-01 13:25:00|4142|4141|4141|4140.5|4143.5|4142|4137|4135.5|6392
1662039000000|2022-09-01 13:30:00|4141.5|4141|4138|4136.5|4149.5|4149|4137.5|4136.5|18003
1662039300000|2022-09-01 13:35:00|4138.5|4137|4136|4134.5|4142.5|4141|4124|4123|26369
1662039600000|2022-09-01 13:40:00|4135.5|4135|4137.5|4136.5|4145.5|4144|4135|4133.5|28595
1662039900000|2022-09-01 13:45:00|4138|4137|4125.5|4124|4140.5|4139.5|4125.5|4124|14542
1662040200000|2022-09-01 13:50:00|4126|4124.5|4129|4127.5|4132|4130|4121|4120.5|22094
1662040500000|2022-09-01 13:55:00|4128.5|4127|4128|4127|4129.5|4128|4119.5|4118|23517
1662040800000|2022-09-01 14:00:00|4126|4126.5|4107|4105.5|4129|4127.5|4106|4105|35952
1662041100000|2022-09-01 14:05:00|4106.5|4105|4104|4102.5|4111.5|4110|4102|4101|29335
1662041400000|2022-09-01 14:10:00|4103.5|4103|4104.5|4103.5|4111|4110|4101.5|4101|12124
1662041700000|2022-09-01 14:15:00|4104|4103|4110|4109|4111.5|4110.5|4102|4101|13064
1662042000000|2022-09-01 14:20:00|4109.5|4108.5|4128|4126.5|4128|4127|4108.5|4108|24654
1662042300000|2022-09-01 14:25:00|4128.5|4127|4134|4133|4136|4134.5|4125|4124|9976
1662042600000|2022-09-01 14:30:00|4135|4133.5|4122.5|4121.5|4135.5|4134|4120.5|4119|9641
1662042900000|2022-09-01 14:35:00|4122|4121|4122|4121|4130|4128.5|4120|4119|17865
1662043200000|2022-09-01 14:40:00|4122.5|4121.5|4122|4121|4126|4124.5|4118|4117|14876
1662043500000|2022-09-01 14:45:00|4121.5|4120.5|4117|4116|4121.5|4120.5|4113|4111.5|13882
1662043800000|2022-09-01 14:50:00|4116.5|4115.5|4112.5|4111.5|4121.5|4120.5|4112|4111|14944
1662044100000|2022-09-01 14:55:00|4113|4111|4122|4120.5|4122.5|4122|4112|4111|30732
1662044400000|2022-09-01 15:00:00|4121.5|4120|4128|4126.5|4131.5|4130.5|4119.5|4119|17892
1662044700000|2022-09-01 15:05:00|4128.5|4127|4141.5|4141|4144.5|4143.5|4128|4127|24547
1662045000000|2022-09-01 15:10:00|4141|4140.5|4145|4144.5|4146|4145.5|4140.5|4139.5|18294
1662045300000|2022-09-01 15:15:00|4144.5|4144|4145.5|4144.5|4153.5|4152|4141.5|4140|31462
1662045600000|2022-09-01 15:20:00|4145|4144|4141.5|4140.5|4145|4144|4137.5|4136.5|38693
1662045900000|2022-09-01 15:25:00|4141|4140|4142|4141|4152|4151|4138.5|4137|52770
1662102000000|2022-09-02 07:00:00|4190|4187|4197|4193|4205.5|4201.5|4185.5|4183|89514
1662102300000|2022-09-02 07:05:00|4196.5|4192.5|4179|4176|4212|4208|4176.5|4174|50371
1662102600000|2022-09-02 07:10:00|4179.5|4175.5|4158|4155.5|4188.5|4186|4158|4155|16322
1662102900000|2022-09-02 07:15:00|4158.5|4156|4164.5|4162.5|4168|4166|4147|4144|25931
1662103200000|2022-09-02 07:20:00|4165|4163|4179.5|4177.5|4190|4188|4164.5|4161.5|11845
1662103500000|2022-09-02 07:25:00|4180|4177|4214|4211|4217.5|4215|4179.5|4177|60356
1662103800000|2022-09-02 07:30:00|4213.5|4210.5|4213.5|4211|4227.5|4224.5|4209|4207|40532
1662104100000|2022-09-02 07:35:00|4213|4210.5|4215.5|4213|4221|4219|4207|4206.5|15461
1662104400000|2022-09-02 07:40:00|4215|4212.5|4207|4205|4222|4220.5|4205.5|4203.5|30615
1662104700000|2022-09-02 07:45:00|4207.5|4205.5|4203|4201|4211|4209|4200|4198|27932
1662105000000|2022-09-02 07:50:00|4203.5|4201.5|4200|4198|4205|4203.5|4193.5|4191.5|15538
1662105300000|2022-09-02 07:55:00|4199.5|4197.5|4187|4185|4200|4199|4184.5|4182.5|18769
1662105600000|2022-09-02 08:00:00|4187.5|4185.5|4199|4197|4201.5|4200|4186.5|4184.5|7582
1662105900000|2022-09-02 08:05:00|4198.5|4196.5|4191|4189.5|4200|4198.5|4188.5|4187|5553
1662106200000|2022-09-02 08:10:00|4191.5|4190|4203.5|4201.5|4207.5|4206|4190|4188|19979
1662106500000|2022-09-02 08:15:00|4203|4202|4209.5|4207.5|4213.5|4212|4202.5|4200.5|27799
1662106800000|2022-09-02 08:20:00|4210|4208|4202.5|4201|4214.5|4213|4202.5|4200.5|3817
1662107100000|2022-09-02 08:25:00|4202|4200.5|4203.5|4202|4208|4206.5|4201|4200|4264
1662107400000|2022-09-02 08:30:00|4204|4201.5|4207.5|4205.5|4209.5|4207.5|4202.5|4201|6917
1662107700000|2022-09-02 08:35:00|4207|4206|4210.5|4208.5|4213.5|4211.5|4207|4205.5|2883
1662108000000|2022-09-02 08:40:00|4210|4208|4208|4207|4216|4215|4206.5|4205.5|17760
1662108300000|2022-09-02 08:45:00|4208.5|4207.5|4218|4217|4218|4217|4206|4204.5|8471
1662108600000|2022-09-02 08:50:00|4218.5|4217.5|4224|4222.5|4225|4224.5|4217.5|4216|23270
1662108900000|2022-09-02 08:55:00|4224.5|4223|4217|4215.5|4225|4223.5|4215.5|4214|7036
1662109200000|2022-09-02 09:00:00|4216.5|4215|4211|4210|4219|4218|4211|4209.5|12286
1662109500000|2022-09-02 09:05:00|4210.5|4209|4210|4208.5|4216.5|4215.5|4208.5|4207|4694
1662109800000|2022-09-02 09:10:00|4209.5|4208|4212|4210.5|4217.5|4215.5|4209|4207.5|3395
1662110100000|2022-09-02 09:15:00|4211.5|4210|4213.5|4212.5|4216.5|4215.5|4209.5|4209|3359
1662110400000|2022-09-02 09:20:00|4213|4212|4209.5|4208|4217|4216|4209|4207.5|6231
1662110700000|2022-09-02 09:25:00|4209|4208.5|4216|4214.5|4219.5|4218|4209|4208|12623
1662111000000|2022-09-02 09:30:00|4216.5|4215|4222|4221|4222|4221.5|4214.5|4213|55101
1662111300000|2022-09-02 09:35:00|4221.5|4220.5|4225.5|4224|4229.5|4228|4219.5|4218|22871
1662111600000|2022-09-02 09:40:00|4225|4223.5|4221.5|4220.5|4228|4226.5|4221.5|4220|6289
1662111900000|2022-09-02 09:45:00|4222|4221|4223|4222|4227|4226|4221|4220|8635
1662112200000|2022-09-02 09:50:00|4222.5|4222.5|4232|4231.5|4233.5|4232.5|4222.5|4222|43716
1662112500000|2022-09-02 09:55:00|4232.5|4232|4243.5|4242|4249|4247.5|4232|4231|78676
1662112800000|2022-09-02 10:00:00|4242.5|4242.5|4241.5|4240|4247|4245|4240.5|4239|11774
1662113100000|2022-09-02 10:05:00|4241|4240.5|4224|4223|4242.5|4241.5|4224|4223|10047
1662113400000|2022-09-02 10:10:00|4224.5|4223.5|4230|4228.5|4231.5|4230|4221.5|4220|7824
1662113700000|2022-09-02 10:15:00|4229.5|4228|4221.5|4220|4231|4230|4219.5|4217.5|7163
1662114000000|2022-09-02 10:20:00|4222|4220.5|4221.5|4220|4227|4226|4220.5|4219|7513
1662114300000|2022-09-02 10:25:00|4222|4220.5|4215.5|4214|4223|4221.5|4214|4212.5|35154
1662114600000|2022-09-02 10:30:00|4216|4214.5|4214|4212.5|4216|4214.5|4207.5|4205.5|7234
1662114900000|2022-09-02 10:35:00|4213.5|4212|4222|4220.5|4224|4222.5|4213.5|4212|3575
1662115200000|2022-09-02 10:40:00|4222.5|4221|4219.5|4218|4224|4223|4219.5|4218|2512
1662115500000|2022-09-02 10:45:00|4219|4217.5|4218.5|4217|4220|4218.5|4215|4213.5|7896
1662115800000|2022-09-02 10:50:00|4218|4216.5|4218|4216.5|4220|4218.5|4214.5|4213|3248
1662116100000|2022-09-02 10:55:00|4218.5|4217|4227|4225.5|4228|4226.5|4218|4217|11422
1662116400000|2022-09-02 11:00:00|4226.5|4225|4220.5|4219|4228|4227.5|4219.5|4218|78722
1662116700000|2022-09-02 11:05:00|4220|4219.5|4224|4222.5|4227|4225|4219|4217.5|7362
1662117000000|2022-09-02 11:10:00|4223.5|4223|4208|4206.5|4227|4225.5|4192.5|4190.5|112571
1662117300000|2022-09-02 11:15:00|4209|4207|4216|4214|4217.5|4216|4207.5|4205.5|27691
1662117600000|2022-09-02 11:20:00|4215.5|4213.5|4221|4219.5|4223.5|4222|4214|4212|18112
1662117900000|2022-09-02 11:25:00|4220.5|4219|4219|4217|4223|4221.5|4217.5|4216.5|8387
1662118200000|2022-09-02 11:30:00|4219.5|4217.5|4224.5|4223.5|4225.5|4224|4218|4217|11432
1662118500000|2022-09-02 11:35:00|4224|4224|4227.5|4226|4229|4228.5|4223.5|4222|28405
1662118800000|2022-09-02 11:40:00|4227|4225.5|4224.5|4223|4228.5|4227|4222|4221|6733
1662119100000|2022-09-02 11:45:00|4225|4223.5|4226|4224.5|4228|4226.5|4224|4222.5|7014
1662119400000|2022-09-02 11:50:00|4226.5|4225|4225.5|4225|4229|4228.5|4225.5|4225|7042
1662119700000|2022-09-02 11:55:00|4226|4225.5|4222.5|4221|4227.5|4226.5|4221|4220.5|8810
1662120000000|2022-09-02 12:00:00|4222|4221.5|4229|4228.5|4229|4228.5|4221|4220|6484
1662120300000|2022-09-02 12:05:00|4230|4228|4235|4233.5|4236|4235.5|4228.5|4227|17510
1662120600000|2022-09-02 12:10:00|4234.5|4234|4230.5|4228.5|4238|4236.5|4228|4226.5|7953
1662120900000|2022-09-02 12:15:00|4231|4229|4223|4221|4231.5|4230|4221.5|4220|8569
1662121200000|2022-09-02 12:20:00|4223.5|4221.5|4225.5|4224.5|4230|4228|4221|4220|5556
1662121500000|2022-09-02 12:25:00|4225|4224|4225|4222.5|4228|4226.5|4220|4219|16386
1662121800000|2022-09-02 12:30:00|4225.5|4223|4254.5|4252.5|4258.5|4255.5|4220.5|4218.5|69299
1662122100000|2022-09-02 12:35:00|4255|4253|4254.5|4253|4262.5|4260.5|4248|4246|26544
1662122400000|2022-09-02 12:40:00|4255|4253.5|4247.5|4246|4260.5|4258.5|4246|4244.5|13066
1662122700000|2022-09-02 12:45:00|4247|4245.5|4260.5|4259.5|4264|4262|4242.5|4241|29720
1662123000000|2022-09-02 12:50:00|4261.5|4260|4270|4268.5|4272.5|4271|4261.5|4259.5|32735
1662123300000|2022-09-02 12:55:00|4269.5|4269|4267|4265|4275|4273.5|4262|4260.5|21540
1662123600000|2022-09-02 13:00:00|4266.5|4265.5|4265.5|4264.5|4267.5|4266|4258.5|4257|17487
1662123900000|2022-09-02 13:05:00|4265|4263.5|4270.5|4269.5|4272|4270.5|4261.5|4260|15400
1662124200000|2022-09-02 13:10:00|4271|4270|4267|4265.5|4272|4271|4266|4265|6343
1662124500000|2022-09-02 13:15:00|4267.5|4266|4275.5|4275|4277|4276.5|4266|4264.5|12126
1662124800000|2022-09-02 13:20:00|4275|4274.5|4277|4275.5|4280|4278.5|4271.5|4270|20545
1662125100000|2022-09-02 13:25:00|4277.5|4276|4277.5|4276|4281.5|4280|4274.5|4273|25092
1662125400000|2022-09-02 13:30:00|4278|4276.5|4241|4239|4284|4283.5|4240|4237.5|83593
1662125700000|2022-09-02 13:35:00|4240.5|4238.5|4246|4244.5|4253.5|4251.5|4234.5|4232.5|27163
1662126000000|2022-09-02 13:40:00|4246.5|4245|4241|4239.5|4246.5|4245|4229.5|4227.5|18302
1662126300000|2022-09-02 13:45:00|4240.5|4239|4274|4272|4280|4278.5|4239|4237|138299
1662126600000|2022-09-02 13:50:00|4274.5|4272.5|4279.5|4278|4288|4287|4274.5|4272.5|39044
1662126900000|2022-09-02 13:55:00|4280|4277.5|4275.5|4273.5|4287|4285|4271.5|4269.5|18993
1662127200000|2022-09-02 14:00:00|4276.5|4274|4270|4269.5|4279|4277.5|4261|4259.5|12017
1662127500000|2022-09-02 14:05:00|4271|4270|4282.5|4281|4284|4283|4270|4268.5|10464
1662127800000|2022-09-02 14:10:00|4283|4281.5|4299.5|4298|4300|4299|4281|4279.5|27423
1662128100000|2022-09-02 14:15:00|4300|4298.5|4284|4282|4300|4299.5|4281|4280.5|26786
1662128400000|2022-09-02 14:20:00|4284.5|4282.5|4288|4286.5|4290.5|4289.5|4278|4276.5|19885
1662128700000|2022-09-02 14:25:00|4287.5|4286|4292|4291|4295|4294|4286|4285|6287
1662129000000|2022-09-02 14:30:00|4291.5|4291.5|4300|4299|4300|4299|4291|4290.5|16162
1662129300000|2022-09-02 14:35:00|4299.5|4298.5|4301.5|4300|4305|4303.5|4297|4296|43761
1662129600000|2022-09-02 14:40:00|4301|4300.5|4303|4302|4308|4306.5|4299|4297.5|12188
1662129900000|2022-09-02 14:45:00|4303.5|4302.5|4301.5|4300.5|4307.5|4306.5|4300|4299|16299
1662130200000|2022-09-02 14:50:00|4302|4301|4303.5|4303|4305.5|4304.5|4301|4300|65672
1662130500000|2022-09-02 14:55:00|4303|4302|4305|4304.5|4305|4304.5|4297.5|4296.5|15614
1662130800000|2022-09-02 15:00:00|4305.5|4305|4311|4310.5|4311.5|4311|4303.5|4302.5|20622
1662131100000|2022-09-02 15:05:00|4310.5|4310|4311.5|4310.5|4315|4314|4309|4308.5|57071
1662131400000|2022-09-02 15:10:00|4312|4311|4314.5|4313.5|4315|4314|4307|4306|14874
1662131700000|2022-09-02 15:15:00|4314|4314|4312|4311.5|4317.5|4316.5|4310.5|4310|17336
1662132000000|2022-09-02 15:20:00|4312.5|4311|4308|4307.5|4314.5|4313.5|4306|4304.5|27899
1662132300000|2022-09-02 15:25:00|4308.5|4308|4298.5|4296.5|4309.5|4309|4298|4296|17587
1662361200000|2022-09-05 07:00:00|4102.5|4099|4124|4120.5|4144|4137|4101|4099|95773
1662361500000|2022-09-05 07:05:00|4124.5|4121|4129.5|4126|4142|4138|4118.5|4115|54755
1662361800000|2022-09-05 07:10:00|4129|4126.5|4123|4121.5|4143.5|4140.5|4123|4121|80025
1662362100000|2022-09-05 07:15:00|4123.5|4122|4153.5|4151|4154|4152|4118|4115.5|80250
1662362400000|2022-09-05 07:20:00|4153|4150.5|4122|4120|4154.5|4151.5|4115|4112.5|72785
1662362700000|2022-09-05 07:25:00|4121.5|4119.5|4131.5|4129.5|4137.5|4135|4120.5|4119|28715
1662363000000|2022-09-05 07:30:00|4132|4130|4136.5|4135|4144.5|4142|4130.5|4129|64606
1662363300000|2022-09-05 07:35:00|4136|4135.5|4125.5|4124|4144|4142|4124|4122.5|20631
1662363600000|2022-09-05 07:40:00|4125|4123.5|4110.5|4109|4127.5|4125.5|4107.5|4106|70099
1662363900000|2022-09-05 07:45:00|4111|4108.5|4107.5|4106|4112|4110.5|4102.5|4101.5|33701
1662364200000|2022-09-05 07:50:00|4108|4106.5|4102.5|4101|4109|4107.5|4096|4095|88922
1662364500000|2022-09-05 07:55:00|4102|4100.5|4102.5|4101|4107|4105|4097|4095|41268
1662364800000|2022-09-05 08:00:00|4102|4100.5|4085|4084|4103.5|4102|4084|4082.5|61593
1662365100000|2022-09-05 08:05:00|4085.5|4084.5|4077|4076|4086|4085|4069.5|4068|67410
1662365400000|2022-09-05 08:10:00|4077.5|4075.5|4070.5|4069.5|4078.5|4076.5|4069.5|4068|25285
1662365700000|2022-09-05 08:15:00|4071|4069|4067|4065.5|4074|4072.5|4061.5|4060.5|45413
1662366000000|2022-09-05 08:20:00|4067.5|4066|4063|4061|4070|4068.5|4059.5|4058|45861
1662366300000|2022-09-05 08:25:00|4063.5|4061.5|4072|4070.5|4075|4073|4060|4058.5|33816
1662366600000|2022-09-05 08:30:00|4071.5|4071|4086|4085|4087.5|4086|4071.5|4070|41503
1662366900000|2022-09-05 08:35:00|4086.5|4084.5|4090|4089|4094.5|4093|4084|4082.5|32311
1662367200000|2022-09-05 08:40:00|4091|4088.5|4107.5|4106|4109.5|4108.5|4091|4088.5|13387
1662367500000|2022-09-05 08:45:00|4107|4105.5|4104.5|4103.5|4109.5|4109|4100.5|4099.5|26560
1662367800000|2022-09-05 08:50:00|4104|4103|4108|4107|4113|4112|4102.5|4100.5|14695
1662368100000|2022-09-05 08:55:00|4108.5|4107.5|4118|4116.5|4121|4119|4107|4105.5|13102
1662368400000|2022-09-05 09:00:00|4117.5|4116|4112|4110.5|4124|4122.5|4111|4110|40699
1662368700000|2022-09-05 09:05:00|4111.5|4110|4116.5|4115|4119|4118.5|4111|4110|15086
1662369000000|2022-09-05 09:10:00|4116|4114.5|4121.5|4120.5|4124|4122.5|4114|4112.5|41690
1662369300000|2022-09-05 09:15:00|4122|4121|4115|4113.5|4125|4124.5|4112.5|4111|13637
1662369600000|2022-09-05 09:20:00|4114.5|4114|4101.5|4100.5|4115.5|4114|4100.5|4099.5|34465
1662369900000|2022-09-05 09:25:00|4102|4101|4103|4102|4104|4103|4098|4097|34445
1662370200000|2022-09-05 09:30:00|4103.5|4102.5|4111.5|4110.5|4113.5|4112|4102|4100.5|18450
1662370500000|2022-09-05 09:35:00|4112|4110|4100.5|4100|4113|4111.5|4100.5|4100|22958
1662370800000|2022-09-05 09:40:00|4101|4100.5|4103.5|4102|4112|4110.5|4101|4100|28751
1662371100000|2022-09-05 09:45:00|4104|4102.5|4113|4111|4118|4116.5|4103.5|4102.5|28323
1662371400000|2022-09-05 09:50:00|4112.5|4110.5|4114.5|4113.5|4116|4114.5|4105.5|4105|29383
1662371700000|2022-09-05 09:55:00|4115|4114|4117.5|4116|4121|4119.5|4114.5|4113|10538
1662372000000|2022-09-05 10:00:00|4118|4116.5|4118.5|4117|4125|4124|4115|4114|10869
1662372300000|2022-09-05 10:05:00|4118|4117.5|4131|4129.5|4131.5|4130|4114|4113|17964
1662372600000|2022-09-05 10:10:00|4130.5|4129|4138|4137|4140|4138.5|4126|4124.5|21937
1662372900000|2022-09-05 10:15:00|4137.5|4137.5|4136|4135|4142|4140.5|4134|4132.5|14884
1662373200000|2022-09-05 10:20:00|4135.5|4134.5|4140.5|4139|4140.5|4139.5|4134|4132|13494
1662373500000|2022-09-05 10:25:00|4140|4139.5|4135|4133.5|4140.5|4139.5|4131.5|4130|10106
1662373800000|2022-09-05 10:30:00|4134.5|4133|4128.5|4127.5|4135|4133.5|4125.5|4124.5|24363
1662374100000|2022-09-05 10:35:00|4128|4127|4134|4133|4136.5|4135|4125.5|4124|12897
1662374400000|2022-09-05 10:40:00|4134.5|4133.5|4127|4125.5|4136|4134.5|4126|4124.5|18946
1662374700000|2022-09-05 10:45:00|4127.5|4126|4129|4127.5|4132.5|4131.5|4126|4124.5|9934
1662375000000|2022-09-05 10:50:00|4128.5|4127|4131.5|4130|4132.5|4131.5|4127|4126|8984
1662375300000|2022-09-05 10:55:00|4132|4130.5|4121|4120|4133|4132|4121|4120|20713
1662375600000|2022-09-05 11:00:00|4120.5|4120.5|4125.5|4124.5|4126|4125|4120.5|4120|22968
1662375900000|2022-09-05 11:05:00|4125|4124|4110.5|4109|4126|4125|4109.5|4108|16936
1662376200000|2022-09-05 11:10:00|4110|4108|4102.5|4101|4112|4111|4101.5|4100|28777
1662376500000|2022-09-05 11:15:00|4102|4101.5|4101.5|4100|4105.5|4104|4098.5|4097|20293
1662376800000|2022-09-05 11:20:00|4101|4099.5|4096|4095|4104|4102.5|4095|4093.5|10799
1662377100000|2022-09-05 11:25:00|4095.5|4094.5|4103.5|4102|4105|4103|4094.5|4093|13615
1662377400000|2022-09-05 11:30:00|4103|4101.5|4106.5|4106|4107.5|4106|4101|4100|12551
1662377700000|2022-09-05 11:35:00|4106|4105.5|4114.5|4113.5|4115.5|4114|4106|4105|12560
1662378000000|2022-09-05 11:40:00|4114|4113|4124.5|4123.5|4127|4125|4108.5|4107|47390
1662378300000|2022-09-05 11:45:00|4125|4124|4133.5|4132|4135|4133.5|4124|4122.5|29933
1662378600000|2022-09-05 11:50:00|4133|4131.5|4114|4112.5|4133|4132|4113|4111|10052
1662378900000|2022-09-05 11:55:00|4114.5|4113|4120|4118.5|4120|4118.5|4112|4110.5|4644
1662379200000|2022-09-05 12:00:00|4120.5|4119|4119.5|4118.5|4123|4121|4115|4113.5|5518
1662379500000|2022-09-05 12:05:00|4120|4118|4115.5|4114.5|4120|4118.5|4111|4110|17301
1662379800000|2022-09-05 12:10:00|4116|4115|4120.5|4119.5|4121|4119.5|4114.5|4113|14304
1662380100000|2022-09-05 12:15:00|4120|4119|4128|4126.5|4128.5|4127|4116|4115|16216
1662380400000|2022-09-05 12:20:00|4128.5|4127|4130|4128.5|4132|4131|4123.5|4122|13211
1662380700000|2022-09-05 12:25:00|4130.5|4129|4124.5|4123|4134|4132.5|4121.5|4120|13480
1662381000000|2022-09-05 12:30:00|4124|4123.5|4121|4120|4126|4124.5|4121|4120|11652
1662381300000|2022-09-05 12:35:00|4121.5|4120.5|4129|4127.5|4130|4129|4120.5|4119|15450
1662381600000|2022-09-05 12:40:00|4128.5|4127|4129|4127.5|4131|4130|4124.5|4123.5|28968
1662381900000|2022-09-05 12:45:00|4128.5|4127|4131.5|4130|4134|4132.5|4122|4121|20272
1662382200000|2022-09-05 12:50:00|4132|4130.5|4136.5|4135|4136.5|4135.5|4130.5|4130|15422
1662382500000|2022-09-05 12:55:00|4136|4134.5|4137|4136.5|4144|4142.5|4134.5|4132.5|25365
1662382800000|2022-09-05 13:00:00|4137.5|4137|4133|4132|4139.5|4138|4131|4130|24745
1662383100000|2022-09-05 13:05:00|4132.5|4131.5|4129.5|4128|4135|4134|4126.5|4125|17918
1662383400000|2022-09-05 13:10:00|4130|4128.5|4139|4138|4139.5|4138|4129.5|4128|11570
1662383700000|2022-09-05 13:15:00|4138.5|4137.5|4139.5|4138.5|4144.5|4144|4137.5|4136|38161
1662384000000|2022-09-05 13:20:00|4139|4138|4139|4138.5|4146.5|4145.5|4137.5|4136.5|13784
1662384300000|2022-09-05 13:25:00|4139.5|4139|4152|4150.5|4157.5|4155.5|4139.5|4138.5|41623
1662384600000|2022-09-05 13:30:00|4151.5|4150|4138|4137|4155|4153.5|4136.5|4135.5|22724
1662384900000|2022-09-05 13:35:00|4138.5|4137.5|4151|4149.5|4151|4149.5|4138|4136.5|25085
1662385200000|2022-09-05 13:40:00|4150.5|4150|4144|4143.5|4154.5|4154|4143.5|4143|37536
1662385500000|2022-09-05 13:45:00|4143.5|4143|4149|4148|4150.5|4149.5|4141.5|4140.5|46354
1662385800000|2022-09-05 13:50:00|4149.5|4148.5|4150.5|4149|4151.5|4150.5|4146.5|4144.5|31204
1662386100000|2022-09-05 13:55:00|4150|4148.5|4151|4149.5|4166.5|4165.5|4147.5|4146|53753
1662386400000|2022-09-05 14:00:00|4150.5|4149|4158|4156.5|4166|4164.5|4150|4148.5|28275
1662386700000|2022-09-05 14:05:00|4157.5|4156|4148.5|4147.5|4159|4157.5|4145.5|4143.5|34297
1662387000000|2022-09-05 14:10:00|4148|4147|4140.5|4139|4150|4149.5|4139.5|4138|20603
1662387300000|2022-09-05 14:15:00|4141|4139.5|4141.5|4140.5|4144|4143|4140.5|4139.5|18303
1662387600000|2022-09-05 14:20:00|4141|4140|4141|4140.5|4145|4144|4138|4137|28468
1662387900000|2022-09-05 14:25:00|4141.5|4141|4145|4144|4145|4144.5|4140|4139.5|19723
1662388200000|2022-09-05 14:30:00|4144.5|4143.5|4153|4152|4155.5|4154.5|4144|4143|29318
1662388500000|2022-09-05 14:35:00|4153.5|4152.5|4156.5|4155|4160|4159|4148.5|4147|30657
1662388800000|2022-09-05 14:40:00|4156|4155.5|4153|4152|4157.5|4156.5|4152|4151.5|21123
1662389100000|2022-09-05 14:45:00|4152.5|4151.5|4144.5|4144|4153|4152.5|4144.5|4144|28795
1662389400000|2022-09-05 14:50:00|4144|4143.5|4153|4152|4153.5|4152.5|4142|4140.5|28840
1662389700000|2022-09-05 14:55:00|4152.5|4152.5|4155|4154|4156|4155.5|4151.5|4150|30241
1662390000000|2022-09-05 15:00:00|4154.5|4153.5|4153|4152|4155.5|4154.5|4151|4150|25210
1662390300000|2022-09-05 15:05:00|4153.5|4152.5|4146|4145|4153.5|4153|4145|4144|22776
1662390600000|2022-09-05 15:10:00|4145.5|4145.5|4142.5|4142|4147.5|4146.5|4141|4140|49209
1662390900000|2022-09-05 15:15:00|4142|4141.5|4147|4146|4147.5|4146.5|4141|4140.5|30943
1662391200000|2022-09-05 15:20:00|4146.5|4145.5|4141|4140.5|4147|4146|4138|4136.5|34669
1662391500000|2022-09-05 15:25:00|4140.5|4140|4147|4145.5|4147|4145.5|4140|4139|39839
1662447600000|2022-09-06 07:00:00|4134.5|4132|4145|4142.5|4149|4146.5|4130.5|4127.5|26420
1662447900000|2022-09-06 07:05:00|4145.5|4143|4173.5|4170.5|4182|4178.5|4145.5|4143|48476
1662448200000|2022-09-06 07:10:00|4174|4171|4188.5|4186|4196.5|4194|4171|4168|40171
1662448500000|2022-09-06 07:15:00|4188|4185.5|4191|4189|4196|4193.5|4187|4185|25860
1662448800000|2022-09-06 07:20:00|4191.5|4189.5|4210|4207.5|4217|4214.5|4190.5|4188.5|36334
1662449100000|2022-09-06 07:25:00|4209.5|4208|4221|4219.5|4223.5|4221.5|4206|4203.5|42251
1662449400000|2022-09-06 07:30:00|4220.5|4218.5|4207|4205|4221|4218.5|4202|4200|18230
1662449700000|2022-09-06 07:35:00|4206.5|4205.5|4207|4205|4214.5|4213|4199|4198|14085
1662450000000|2022-09-06 07:40:00|4206.5|4204.5|4197.5|4196|4213|4211|4194.5|4193|10910
1662450300000|2022-09-06 07:45:00|4197|4195.5|4178|4175.5|4200.5|4198.5|4174.5|4172.5|14674
1662450600000|2022-09-06 07:50:00|4177.5|4176|4182|4180|4185|4183|4174.5|4172.5|17335
1662450900000|2022-09-06 07:55:00|4181.5|4180.5|4181|4179|4187|4185|4176|4174|9822
1662451200000|2022-09-06 08:00:00|4180.5|4179.5|4162|4160.5|4183|4181|4157.5|4156|29503
1662451500000|2022-09-06 08:05:00|4161.5|4160|4143.5|4142.5|4161.5|4160|4143|4141|38145
1662451800000|2022-09-06 08:10:00|4144|4143|4138|4136|4146.5|4144.5|4130|4128.5|33899
1662452100000|2022-09-06 08:15:00|4137.5|4135.5|4138.5|4137|4139.5|4138|4130.5|4128.5|21032
1662452400000|2022-09-06 08:20:00|4138|4137.5|4132|4130.5|4142.5|4141|4129|4127|7929
1662452700000|2022-09-06 08:25:00|4131.5|4131|4141|4139.5|4142.5|4141|4130.5|4129|21711
1662453000000|2022-09-06 08:30:00|4140.5|4140|4151.5|4150|4154|4152|4140|4138|16002
1662453300000|2022-09-06 08:35:00|4151|4150.5|4157|4155.5|4157.5|4157|4149.5|4148|14685
1662453600000|2022-09-06 08:40:00|4157.5|4155|4156.5|4155.5|4166|4165|4155.5|4154|11559
1662453900000|2022-09-06 08:45:00|4156|4155|4169.5|4168|4171|4169|4156|4154|11194
1662454200000|2022-09-06 08:50:00|4169|4168.5|4175.5|4174.5|4178|4176.5|4169|4167.5|14632
1662454500000|2022-09-06 08:55:00|4176|4174|4173|4171.5|4176.5|4175|4170.5|4170|5903
1662454800000|2022-09-06 09:00:00|4172.5|4171|4165|4164.5|4174.5|4173.5|4161|4160|15382
1662455100000|2022-09-06 09:05:00|4164.5|4164|4158|4156.5|4167.5|4166.5|4155.5|4154.5|19114
1662455400000|2022-09-06 09:10:00|4157.5|4157|4156|4155|4163|4161.5|4154|4152.5|9467
1662455700000|2022-09-06 09:15:00|4156.5|4155.5|4159.5|4158.5|4165|4164.5|4155.5|4154.5|32554
1662456000000|2022-09-06 09:20:00|4160|4159|4166|4164.5|4166.5|4165|4157.5|4156|8387
1662456300000|2022-09-06 09:25:00|4166.5|4165|4187.5|4185|4188|4187.5|4165.5|4164.5|42784
1662456600000|2022-09-06 09:30:00|4187|4185.5|4186.5|4185|4192.5|4191|4183|4181.5|12597
1662456900000|2022-09-06 09:35:00|4187|4185.5|4192.5|4191|4195|4193.5|4186|4184|10081
1662457200000|2022-09-06 09:40:00|4192|4190.5|4193|4192|4205|4203.5|4191|4189.5|20579
1662457500000|2022-09-06 09:45:00|4192.5|4191.5|4196.5|4195|4204|4202.5|4191.5|4189.5|6141
1662457800000|2022-09-06 09:50:00|4197|4195.5|4204.5|4203|4208|4207|4194|4192.5|13843
1662458100000|2022-09-06 09:55:00|4205|4203.5|4207|4205.5|4209.5|4208|4201.5|4200|15600
1662458400000|2022-09-06 10:00:00|4206.5|4206|4209|4208|4214|4213.5|4205.5|4204|7721
1662458700000|2022-09-06 10:05:00|4209.5|4208.5|4220|4219|4220|4219.5|4207|4205.5|16706
1662459000000|2022-09-06 10:10:00|4219.5|4218|4223.5|4222.5|4226|4225|4216.5|4216|25593
1662459300000|2022-09-06 10:15:00|4223|4221.5|4214.5|4213.5|4226.5|4225|4209|4208|15878
1662459600000|2022-09-06 10:20:00|4215|4214|4230|4228.5|4230|4228.5|4211.5|4210|9682
1662459900000|2022-09-06 10:25:00|4230.5|4229.5|4232.5|4231|4233|4231.5|4226|4224.5|5806
1662460200000|2022-09-06 10:30:00|4233|4231.5|4224|4223|4233|4231.5|4221.5|4220|5906
1662460500000|2022-09-06 10:35:00|4224.5|4223.5|4220|4218.5|4228.5|4227|4217|4215.5|17520
1662460800000|2022-09-06 10:40:00|4220.5|4218|4221.5|4219.5|4223|4221|4215|4213.5|7789
1662461100000|2022-09-06 10:45:00|4221|4220|4217.5|4216.5|4226.5|4225|4217.5|4215.5|4557
1662461400000|2022-09-06 10:50:00|4218.5|4217|4216|4215|4222|4220.5|4213.5|4212|13897
1662461700000|2022-09-06 10:55:00|4215.5|4214.5|4219|4218|4221|4219.5|4214|4212.5|6860
1662462000000|2022-09-06 11:00:00|4215.5|4213|4214|4212|4217.5|4215.5|4210.5|4208.5|10219
1662462300000|2022-09-06 11:05:00|4213.5|4211.5|4210|4208.5|4213.5|4211.5|4205.5|4204|7625
1662462600000|2022-09-06 11:10:00|4210.5|4209|4208.5|4207|4213.5|4212|4208|4206.5|2285
1662462900000|2022-09-06 11:15:00|4208|4206.5|4209|4207.5|4212.5|4211.5|4205|4203.5|5128
1662463200000|2022-09-06 11:20:00|4208.5|4207|4206|4204.5|4212|4210.5|4200.5|4199|11673
1662463500000|2022-09-06 11:25:00|4205.5|4204|4209.5|4208|4211|4210|4205|4203|4245
1662463800000|2022-09-06 11:30:00|4209|4207.5|4212.5|4211|4214|4212.5|4203.5|4203|3415
1662464100000|2022-09-06 11:35:00|4212|4210.5|4200|4198.5|4212|4210.5|4199|4197.5|4643
1662464400000|2022-09-06 11:40:00|4199.5|4198|4195.5|4194|4200|4198|4193|4192|11773
1662464700000|2022-09-06 11:45:00|4195|4193.5|4194.5|4193.5|4201.5|4200|4193.5|4192|5556
1662465000000|2022-09-06 11:50:00|4194|4193|4202.5|4201|4203.5|4202|4191.5|4190|3363
1662465300000|2022-09-06 11:55:00|4203|4201.5|4206|4205|4207|4205.5|4202|4201|9800
1662465600000|2022-09-06 12:00:00|4206.5|4205.5|4205.5|4204.5|4208|4206.5|4202.5|4201.5|3332
1662465900000|2022-09-06 12:05:00|4205|4205|4212|4210.5|4213|4211|4199.5|4198|13481
1662466200000|2022-09-06 12:10:00|4212.5|4210|4212.5|4211|4214.5|4213|4207.5|4206|2593
1662466500000|2022-09-06 12:15:00|4212|4210.5|4207|4205.5|4213.5|4212|4206|4204|2107
1662466800000|2022-09-06 12:20:00|4206.5|4205|4207.5|4206.5|4208.5|4207|4202.5|4200.5|5581
1662467100000|2022-09-06 12:25:00|4208|4207|4205.5|4204|4211|4210|4203|4201.5|6023
1662467400000|2022-09-06 12:30:00|4205|4203.5|4211.5|4210.5|4218|4216.5|4202.5|4201.5|10429
1662467700000|2022-09-06 12:35:00|4211|4210|4209.5|4208|4214.5|4213|4208.5|4207|17519
1662468000000|2022-09-06 12:40:00|4209|4207.5|4211|4209.5|4214|4212.5|4208.5|4207|6798
1662468300000|2022-09-06 12:45:00|4210.5|4209|4215.5|4214|4215.5|4214|4206.5|4205|8386
1662468600000|2022-09-06 12:50:00|4216|4214.5|4227.5|4226.5|4229.5|4228|4216|4214.5|10561
1662468900000|2022-09-06 12:55:00|4227|4226|4225|4223.5|4228|4226.5|4223|4221.5|5855
1662469200000|2022-09-06 13:00:00|4224.5|4224|4223.5|4222.5|4230|4229|4221|4220|4244
1662469500000|2022-09-06 13:05:00|4223|4222|4222.5|4221.5|4225|4223.5|4217|4216|7948
1662469800000|2022-09-06 13:10:00|4222|4221|4230|4229|4230|4229.5|4222|4220.5|13465
1662470100000|2022-09-06 13:15:00|4229.5|4228.5|4237.5|4236|4239|4237.5|4228.5|4227|10713
1662470400000|2022-09-06 13:20:00|4238|4236.5|4233|4232|4241|4239.5|4232.5|4231|13580
1662470700000|2022-09-06 13:25:00|4232.5|4231.5|4219.5|4218.5|4233|4231.5|4217|4215.5|10016
1662471000000|2022-09-06 13:30:00|4220|4219|4220|4218|4235|4233.5|4215.5|4215|25023
1662471300000|2022-09-06 13:35:00|4219.5|4217|4210|4208|4231|4229.5|4208.5|4207|12597
1662471600000|2022-09-06 13:40:00|4209.5|4207.5|4209|4207.5|4215.5|4213.5|4204|4202.5|13458
1662471900000|2022-09-06 13:45:00|4208.5|4208|4195|4193.5|4212|4211|4194|4192|11754
1662472200000|2022-09-06 13:50:00|4195.5|4193|4186.5|4185.5|4203.5|4202|4184.5|4183|32899
1662472500000|2022-09-06 13:55:00|4186|4186|4199|4196.5|4201.5|4199|4183.5|4182|35359
1662472800000|2022-09-06 14:00:00|4198.5|4196|4191.5|4190|4200|4197.5|4183.5|4182|36801
1662473100000|2022-09-06 14:05:00|4191|4189.5|4187.5|4186|4196|4194.5|4184|4182.5|14663
1662473400000|2022-09-06 14:10:00|4187|4186.5|4185|4184|4191|4189.5|4175.5|4174|8674
1662473700000|2022-09-06 14:15:00|4184.5|4183.5|4186|4185|4189.5|4188|4176|4174.5|9018
1662474000000|2022-09-06 14:20:00|4185.5|4184|4186.5|4185|4190.5|4189.5|4179.5|4178|50322
1662474300000|2022-09-06 14:25:00|4187|4185.5|4197|4195.5|4202.5|4201.5|4183|4182|18377
1662474600000|2022-09-06 14:30:00|4196.5|4195|4199.5|4198.5|4200.5|4199|4188.5|4187.5|20105
1662474900000|2022-09-06 14:35:00|4200|4199|4199|4197.5|4202.5|4201.5|4187.5|4186|14369
1662475200000|2022-09-06 14:40:00|4198.5|4198|4200.5|4199|4208.5|4206.5|4194.5|4193|15110
1662475500000|2022-09-06 14:45:00|4200|4198.5|4205|4204|4205|4204.5|4193|4191.5|15100
1662475800000|2022-09-06 14:50:00|4205.5|4204.5|4216|4215.5|4219|4218|4204|4202.5|25231
1662476100000|2022-09-06 14:55:00|4216.5|4215|4222|4221|4230|4228.5|4216.5|4215|22260
1662476400000|2022-09-06 15:00:00|4222.5|4221.5|4213|4211.5|4223|4221.5|4209|4208|18421
1662476700000|2022-09-06 15:05:00|4213.5|4212|4217|4215.5|4225|4223.5|4213|4211.5|12896
1662477000000|2022-09-06 15:10:00|4217.5|4216|4208|4207|4217.5|4216.5|4206.5|4205.5|14318
1662477300000|2022-09-06 15:15:00|4207.5|4206.5|4206|4205|4210.5|4209|4200|4199|11846
1662477600000|2022-09-06 15:20:00|4205.5|4204.5|4208.5|4207.5|4211|4210|4205|4203.5|17417
1662477900000|2022-09-06 15:25:00|4208|4207|4199.5|4197.5|4211.5|4210.5|4199|4197.5|30988
1662534000000|2022-09-07 07:00:00|4168|4162|4190.5|4189.5|4193|4190.5|4163.5|4160|86187
1662534300000|2022-09-07 07:05:00|4190|4189|4189|4187.5|4203.5|4201|4183|4180.5|21717
1662534600000|2022-09-07 07:10:00|4190|4188|4179|4176.5|4202|4200|4177|4174.5|23865
1662534900000|2022-09-07 07:15:00|4178.5|4176|4179.5|4177.5|4187|4185|4174.5|4172.5|21020
1662535200000|2022-09-07 07:20:00|4179|4177|4169|4167|4183.5|4181.5|4167.5|4166|11000
1662535500000|2022-09-07 07:25:00|4168.5|4166.5|4177|4175|4183|4180.5|4168|4165|22211
1662535800000|2022-09-07 07:30:00|4176.5|4174.5|4180.5|4179|4189|4187.5|4169.5|4168|21979
1662536100000|2022-09-07 07:35:00|4180|4178.5|4177|4175|4183.5|4182|4174|4172|12726
1662536400000|2022-09-07 07:40:00|4176.5|4174.5|4180.5|4179.5|4188.5|4187|4173|4172|19151
1662536700000|2022-09-07 07:45:00|4181|4180|4187|4186|4188.5|4187.5|4178|4176.5|16079
1662537000000|2022-09-07 07:50:00|4186.5|4185|4175|4173.5|4188|4187|4167.5|4166|21373
1662537300000|2022-09-07 07:55:00|4175.5|4174|4172|4170.5|4180|4179|4168.5|4167.5|10088
1662537600000|2022-09-07 08:00:00|4171.5|4170|4179|4177|4180|4179.5|4159.5|4158|45046
1662537900000|2022-09-07 08:05:00|4179.5|4177.5|4189|4187|4196.5|4195|4178|4176|45674
1662538200000|2022-09-07 08:10:00|4188.5|4186.5|4201.5|4200|4204.5|4203|4186|4184.5|24268
1662538500000|2022-09-07 08:15:00|4201|4199.5|4205.5|4204|4206.5|4205|4195.5|4194|16607
1662538800000|2022-09-07 08:20:00|4206|4204.5|4210.5|4209|4214|4212.5|4201.5|4200|17257
1662539100000|2022-09-07 08:25:00|4210|4208.5|4213|4211|4219|4217|4209.5|4208|13493
1662539400000|2022-09-07 08:30:00|4213.5|4211.5|4215.5|4214|4220|4219|4212.5|4211|12733
1662539700000|2022-09-07 08:35:00|4215|4213.5|4207|4205.5|4219|4217.5|4205|4203.5|13811
1662540000000|2022-09-07 08:40:00|4206.5|4206|4203.5|4202|4209.5|4207.5|4201|4200|12293
1662540300000|2022-09-07 08:45:00|4204|4202.5|4205.5|4204|4210|4209|4203.5|4202|22107
1662540600000|2022-09-07 08:50:00|4206|4204.5|4205|4204|4209.5|4208|4196.5|4195|19228
1662540900000|2022-09-07 08:55:00|4204.5|4203.5|4210|4209|4213|4211|4204|4202.5|9696
1662541200000|2022-09-07 09:00:00|4209.5|4208.5|4197|4195.5|4210|4208.5|4193|4191.5|13773
1662541500000|2022-09-07 09:05:00|4197.5|4195|4184.5|4182.5|4205.5|4204|4183.5|4181.5|20248
1662541800000|2022-09-07 09:10:00|4184|4182|4187.5|4185.5|4189.5|4188|4177.5|4175.5|8061
1662542100000|2022-09-07 09:15:00|4188|4186|4198.5|4197|4199.5|4197.5|4187|4185.5|4750
1662542400000|2022-09-07 09:20:00|4199|4197.5|4186|4184|4201|4199.5|4184.5|4183|10174
1662542700000|2022-09-07 09:25:00|4186.5|4184.5|4187|4185|4192.5|4190.5|4183.5|4182.5|4802
1662543000000|2022-09-07 09:30:00|4186.5|4185.5|4193|4191.5|4193.5|4192|4183.5|4182|3915
1662543300000|2022-09-07 09:35:00|4192.5|4192|4183.5|4182.5|4197|4195.5|4182|4181|8331
1662543600000|2022-09-07 09:40:00|4183|4182|4185.5|4184|4189|4187|4180.5|4178.5|4489
1662543900000|2022-09-07 09:45:00|4185|4183.5|4191.5|4189.5|4192.5|4191.5|4181|4179.5|7411
1662544200000|2022-09-07 09:50:00|4191|4189|4183|4182|4191.5|4189.5|4182.5|4181|3259
1662544500000|2022-09-07 09:55:00|4183.5|4182.5|4193|4192|4195|4194|4183.5|4182|14516
1662544800000|2022-09-07 10:00:00|4192.5|4191.5|4191|4189|4194.5|4193.5|4188|4186.5|2262
1662545100000|2022-09-07 10:05:00|4190.5|4189.5|4191|4190|4197|4195.5|4189.5|4188|5540
1662545400000|2022-09-07 10:10:00|4190.5|4189.5|4191.5|4190|4195.5|4194.5|4189.5|4188.5|6832
1662545700000|2022-09-07 10:15:00|4191|4189.5|4194|4192.5|4195|4193|4182.5|4181|10108
1662546000000|2022-09-07 10:20:00|4193.5|4192|4207.5|4205.5|4209.5|4208|4190|4188|9285
1662546300000|2022-09-07 10:25:00|4207|4206|4220|4218.5|4220|4219|4206.5|4205.5|12975
1662546600000|2022-09-07 10:30:00|4219.5|4219|4217|4216|4221|4220|4215.5|4214|9812
1662546900000|2022-09-07 10:35:00|4217.5|4216.5|4221|4219.5|4224|4223|4215.5|4214.5|9051
1662547200000|2022-09-07 10:40:00|4220.5|4219|4233|4231.5|4235.5|4234.5|4217.5|4216.5|27586
1662547500000|2022-09-07 10:45:00|4232.5|4232|4231.5|4231|4235.5|4234|4227.5|4226|35280
1662547800000|2022-09-07 10:50:00|4231|4230.5|4232.5|4231|4236.5|4235|4230.5|4229|8992
1662548100000|2022-09-07 10:55:00|4232|4230.5|4234|4233|4237|4236|4229|4228|15755
1662548400000|2022-09-07 11:00:00|4234.5|4232.5|4233.5|4232|4235|4233.5|4229.5|4228|2818
1662548700000|2022-09-07 11:05:00|4232.5|4231.5|4231|4229.5|4236.5|4235|4229.5|4228|16647
1662549000000|2022-09-07 11:10:00|4230.5|4229|4238.5|4237.5|4239|4238|4230|4228.5|10427
1662549300000|2022-09-07 11:15:00|4238|4237|4240.5|4239.5|4244.5|4243.5|4237|4235.5|26084
1662549600000|2022-09-07 11:20:00|4241|4239|4244|4243|4245|4243.5|4239.5|4238.5|7468
1662549900000|2022-09-07 11:25:00|4243.5|4242.5|4238|4237|4244|4243|4238|4236.5|2794
1662550200000|2022-09-07 11:30:00|4237.5|4236.5|4240|4239|4242.5|4241.5|4236|4234.5|7699
1662550500000|2022-09-07 11:35:00|4239.5|4238.5|4237|4236|4246|4244.5|4233|4231.5|18875
1662550800000|2022-09-07 11:40:00|4236.5|4235.5|4245.5|4244|4246.5|4245.5|4233.5|4233|14064
1662551100000|2022-09-07 11:45:00|4245|4244.5|4245|4244|4248|4247.5|4242.5|4241|14475
1662551400000|2022-09-07 11:50:00|4245.5|4244.5|4246.5|4245|4248|4247|4242|4241|28896
1662551700000|2022-09-07 11:55:00|4246|4244.5|4246|4244.5|4250|4249|4243|4242|8377
1662552000000|2022-09-07 12:00:00|4246.5|4245|4248.5|4247.5|4250|4249|4244.5|4243|10314
1662552300000|2022-09-07 12:05:00|4248|4247|4244.5|4243.5|4248|4247.5|4239.5|4238.5|14937
1662552600000|2022-09-07 12:10:00|4245|4244|4237.5|4236|4245|4244.5|4237|4236|21688
1662552900000|2022-09-07 12:15:00|4238|4236.5|4230.5|4229.5|4239|4238|4226.5|4225|7434
1662553200000|2022-09-07 12:20:00|4231|4229|4226.5|4225|4231.5|4230.5|4222.5|4221|4532
1662553500000|2022-09-07 12:25:00|4226|4224.5|4226.5|4225.5|4230.5|4229.5|4222.5|4221.5|9517
1662553800000|2022-09-07 12:30:00|4227|4226|4239.5|4238|4239.5|4238.5|4227|4226|4855
1662554100000|2022-09-07 12:35:00|4239|4237.5|4248.5|4247.5|4248.5|4247.5|4236|4234.5|18020
1662554400000|2022-09-07 12:40:00|4249|4248|4241|4240|4250|4249.5|4240|4239|11424
1662554700000|2022-09-07 12:45:00|4241.5|4240.5|4238.5|4237|4245|4242|4236|4234.5|24165
1662555000000|2022-09-07 12:50:00|4238|4236.5|4241|4239.5|4250|4248|4237.5|4236.5|81009
1662555300000|2022-09-07 12:55:00|4241.5|4240|4253|4251.5|4253|4252.5|4240.5|4239|14896
1662555600000|2022-09-07 13:00:00|4252.5|4251|4244.5|4243.5|4252.5|4251|4243.5|4242.5|6908
1662555900000|2022-09-07 13:05:00|4245|4244|4246.5|4245.5|4249|4248|4245|4243.5|6139
1662556200000|2022-09-07 13:10:00|4246|4245|4237.5|4236|4247|4246|4230.5|4229|37838
1662556500000|2022-09-07 13:15:00|4237|4236.5|4249.5|4248|4250|4248.5|4237|4236|9516
1662556800000|2022-09-07 13:20:00|4249|4248.5|4254|4252.5|4259|4257.5|4247|4245.5|17644
1662557100000|2022-09-07 13:25:00|4254.5|4253|4244.5|4244|4256|4254.5|4243|4241.5|9328
1662557400000|2022-09-07 13:30:00|4244|4243.5|4255|4254.5|4255|4254.5|4242.5|4241|15173
1662557700000|2022-09-07 13:35:00|4254.5|4254|4262|4260.5|4274|4272.5|4252.5|4251|30377
1662558000000|2022-09-07 13:40:00|4261.5|4260|4262.5|4261|4264|4262.5|4254.5|4253|13330
1662558300000|2022-09-07 13:45:00|4263|4261.5|4268.5|4267.5|4271.5|4270.5|4259.5|4258.5|38338
1662558600000|2022-09-07 13:50:00|4269|4268|4271.5|4270.5|4277.5|4277|4264|4262.5|82402
1662558900000|2022-09-07 13:55:00|4272|4271|4270|4268.5|4277.5|4276|4267|4266|22965
1662559200000|2022-09-07 14:00:00|4270.5|4269|4274|4273|4276.5|4275|4261.5|4260|16815
1662559500000|2022-09-07 14:05:00|4273.5|4272.5|4270.5|4270|4275.5|4274.5|4266|4265|19240
1662559800000|2022-09-07 14:10:00|4271|4270.5|4264|4263|4275|4274|4263.5|4263|33106
1662560100000|2022-09-07 14:15:00|4263.5|4262.5|4270|4268.5|4271.5|4270.5|4261|4260.5|21661
1662560400000|2022-09-07 14:20:00|4269.5|4268|4262|4260.5|4271|4270|4259.5|4258.5|25317
1662560700000|2022-09-07 14:25:00|4261.5|4261|4272.5|4272|4274|4273|4260|4259|16784
1662561000000|2022-09-07 14:30:00|4273|4272.5|4283|4282|4286|4284.5|4273|4271.5|21738
1662561300000|2022-09-07 14:35:00|4282.5|4281.5|4287|4286.5|4292|4291|4282.5|4280.5|15822
1662561600000|2022-09-07 14:40:00|4286.5|4286|4287.5|4286.5|4294|4293.5|4285.5|4284.5|40066
1662561900000|2022-09-07 14:45:00|4288|4287|4284.5|4283.5|4289|4288|4282|4280.5|7718
1662562200000|2022-09-07 14:50:00|4284|4282.5|4292|4291|4293|4292|4283.5|4282|10092
1662562500000|2022-09-07 14:55:00|4292.5|4290.5|4290|4289|4293|4292.5|4289.5|4288.5|10142
1662562800000|2022-09-07 15:00:00|4290.5|4289.5|4287|4286.5|4290.5|4290|4284|4282.5|16677
1662563100000|2022-09-07 15:05:00|4286.5|4286|4287|4285.5|4289|4287.5|4281.5|4280.5|8914
1662563400000|2022-09-07 15:10:00|4286.5|4286|4299|4297.5|4307|4305.5|4286.5|4285.5|70020
1662563700000|2022-09-07 15:15:00|4298.5|4297|4301|4300|4302.5|4301|4295.5|4294.5|25859
1662564000000|2022-09-07 15:20:00|4300.5|4300.5|4305.5|4304.5|4308.5|4307|4299|4297.5|46476
1662564300000|2022-09-07 15:25:00|4305|4304|4300.5|4299.5|4308|4306.5|4299|4298|28732
1662620400000|2022-09-08 07:00:00|4319|4310.5|4318.5|4315|4326.5|4322|4311.5|4306.5|48235
1662620700000|2022-09-08 07:05:00|4318|4315.5|4314.5|4312|4326.5|4322.5|4305.5|4302.5|21134
1662621000000|2022-09-08 07:10:00|4315|4312.5|4296|4294.5|4315|4313|4295|4292.5|12442
1662621300000|2022-09-08 07:15:00|4295.5|4294|4275.5|4273.5|4302|4300.5|4275|4272|7838
1662621600000|2022-09-08 07:20:00|4276|4274|4262|4260|4279|4277|4261.5|4259|13173
1662621900000|2022-09-08 07:25:00|4261.5|4259.5|4259.5|4258.5|4261.5|4259.5|4251.5|4250|17557
1662622200000|2022-09-08 07:30:00|4259|4258|4276.5|4275|4279.5|4277|4254|4253|44558
1662622500000|2022-09-08 07:35:00|4276|4274.5|4264|4262.5|4276|4275|4260|4257.5|9489
1662622800000|2022-09-08 07:40:00|4264.5|4263|4265|4263.5|4268|4266|4259|4256.5|3653
1662623100000|2022-09-08 07:45:00|4265.5|4264|4266.5|4264.5|4277|4275|4263|4260.5|32904
1662623400000|2022-09-08 07:50:00|4267|4265|4262|4260|4269.5|4267.5|4257.5|4255.5|5575
1662623700000|2022-09-08 07:55:00|4262.5|4260.5|4273.5|4271.5|4278|4276|4261.5|4259.5|8589
1662624000000|2022-09-08 08:00:00|4273|4271|4264|4262.5|4273|4271|4262.5|4260.5|13151
1662624300000|2022-09-08 08:05:00|4263.5|4261.5|4271|4269.5|4274.5|4273|4261.5|4260|10654
1662624600000|2022-09-08 08:10:00|4271.5|4270|4267.5|4266|4273.5|4271.5|4262|4261|5143
1662624900000|2022-09-08 08:15:00|4268|4266.5|4264.5|4263|4271|4269.5|4264.5|4262.5|11721
1662625200000|2022-09-08 08:20:00|4264|4263.5|4258.5|4257|4268|4266.5|4257|4255.5|6259
1662625500000|2022-09-08 08:25:00|4258|4257.5|4263|4261.5|4264.5|4263|4254.5|4253.5|4050
1662625800000|2022-09-08 08:30:00|4262.5|4262|4257|4256|4264.5|4262.5|4256|4255|14465
1662626100000|2022-09-08 08:35:00|4258|4256.5|4253|4251.5|4260|4258.5|4253|4251.5|4476
1662626400000|2022-09-08 08:40:00|4252.5|4251|4259|4257.5|4259.5|4258.5|4252|4251|1905
1662626700000|2022-09-08 08:45:00|4259.5|4258|4263|4262|4265|4263.5|4259|4257.5|4218
1662627000000|2022-09-08 08:50:00|4263.5|4262.5|4269|4267.5|4269.5|4268|4262|4261|4552
1662627300000|2022-09-08 08:55:00|4269.5|4268|4280.5|4279.5|4281|4280|4268.5|4268|13686
1662627600000|2022-09-08 09:00:00|4280|4279|4284.5|4283|4285|4283|4275.5|4274|4327
1662627900000|2022-09-08 09:05:00|4284|4282.5|4279|4277.5|4286|4284.5|4278|4276.5|3121
1662628200000|2022-09-08 09:10:00|4279.5|4278|4277.5|4276.5|4281|4279.5|4277|4276|7099
1662628500000|2022-09-08 09:15:00|4278|4277|4278|4277.5|4279.5|4278.5|4273.5|4271.5|9662
1662628800000|2022-09-08 09:20:00|4278.5|4278|4275.5|4274.5|4280.5|4279|4274|4273.5|4006
1662629100000|2022-09-08 09:25:00|4276|4274|4275.5|4274.5|4278.5|4277|4274.5|4273|1466
1662629400000|2022-09-08 09:30:00|4275|4274|4266.5|4265|4275|4274|4263.5|4262.5|11430
1662629700000|2022-09-08 09:35:00|4267|4265.5|4271.5|4270.5|4273|4271.5|4264|4262|2641
1662630000000|2022-09-08 09:40:00|4271|4270|4268.5|4267|4276|4274.5|4267.5|4266|6679
1662630300000|2022-09-08 09:45:00|4268|4266.5|4264.5|4263|4273.5|4272|4262.5|4261|5108
1662630600000|2022-09-08 09:50:00|4265|4263.5|4272|4270.5|4274|4272.5|4264.5|4263|2765
1662630900000|2022-09-08 09:55:00|4271.5|4270|4277.5|4277|4278|4277|4269.5|4268|3607
1662631200000|2022-09-08 10:00:00|4277|4276.5|4267|4266|4277.5|4276.5|4267|4266|4247
1662631500000|2022-09-08 10:05:00|4266.5|4265.5|4266.5|4265.5|4267.5|4266|4254|4253|12127
1662631800000|2022-09-08 10:10:00|4267|4266|4267.5|4265.5|4269|4267.5|4262|4261|3740
1662632100000|2022-09-08 10:15:00|4267|4266|4272|4270.5|4272.5|4271.5|4264.5|4263|4604
1662632400000|2022-09-08 10:20:00|4271.5|4270|4273.5|4272|4275|4273.5|4270|4268|2385
1662632700000|2022-09-08 10:25:00|4273|4272.5|4279|4278|4282.5|4281|4272|4271|10831
1662633000000|2022-09-08 10:30:00|4279.5|4278.5|4280|4278.5|4281|4280|4275.5|4274.5|5649
1662633300000|2022-09-08 10:35:00|4279.5|4278|4290|4288.5|4290.5|4289|4275|4274|13271
1662633600000|2022-09-08 10:40:00|4290.5|4289|4290.5|4289|4292|4290.5|4287|4286|10193
1662633900000|2022-09-08 10:45:00|4290|4288.5|4295|4293.5|4297.5|4296|4288|4287|17826
1662634200000|2022-09-08 10:50:00|4295.5|4294|4304|4302.5|4304.5|4303|4293.5|4291.5|11283
1662634500000|2022-09-08 10:55:00|4303.5|4303|4304.5|4303.5|4305.5|4304|4300|4299|12280
1662634800000|2022-09-08 11:00:00|4304|4302|4309.5|4308.5|4311|4309.5|4303|4302|3669
1662635100000|2022-09-08 11:05:00|4309|4308|4307.5|4306.5|4309.5|4308|4298|4296|7111
1662635400000|2022-09-08 11:10:00|4307|4305.5|4303.5|4302|4309|4308|4301.5|4300|9745
1662635700000|2022-09-08 11:15:00|4303|4301.5|4301|4299.5|4303.5|4302.5|4297|4295.5|3708
1662636000000|2022-09-08 11:20:00|4301.5|4300|4298.5|4297|4304.5|4303|4296|4295.5|14152
1662636300000|2022-09-08 11:25:00|4299|4297.5|4300|4298.5|4302|4300.5|4291|4290|72178
1662636600000|2022-09-08 11:30:00|4299.5|4298|4282|4280.5|4299.5|4298|4275|4273.5|27938
1662636900000|2022-09-08 11:35:00|4282.5|4280|4275|4273|4283.5|4281.5|4269|4267.5|7333
1662637200000|2022-09-08 11:40:00|4274.5|4273.5|4269.5|4267.5|4280|4278.5|4267|4265|8147
1662637500000|2022-09-08 11:45:00|4269|4267|4260|4258|4269|4267|4256|4253.5|11107
1662637800000|2022-09-08 11:50:00|4260.5|4258.5|4253.5|4251.5|4265|4263.5|4251.5|4250|15588
1662638100000|2022-09-08 11:55:00|4254|4252|4263.5|4262|4263.5|4262.5|4251|4250|3604
1662638400000|2022-09-08 12:00:00|4263|4261.5|4273.5|4272|4274.5|4273.5|4259|4257.5|18367
1662638700000|2022-09-08 12:05:00|4274|4272.5|4274|4273|4278|4277.5|4271.5|4270.5|5688
1662639000000|2022-09-08 12:10:00|4274.5|4273.5|4280.5|4278.5|4284.5|4282.5|4274|4273|10383
1662639300000|2022-09-08 12:15:00|4281|4278|4272|4269.5|4305|4302|4267.5|4260|49344
1662639600000|2022-09-08 12:20:00|4271.5|4270.5|4295|4293|4295|4293|4268|4266.5|11497
1662639900000|2022-09-08 12:25:00|4294.5|4292.5|4290|4288|4294.5|4292.5|4283|4281.5|16929
1662640200000|2022-09-08 12:30:00|4290.5|4288.5|4288.5|4287|4294|4292.5|4281|4278.5|15840
1662640500000|2022-09-08 12:35:00|4288|4286.5|4293|4292|4298|4296.5|4283.5|4282|7218
1662640800000|2022-09-08 12:40:00|4293.5|4291.5|4293|4291.5|4298|4296.5|4290|4289|13989
1662641100000|2022-09-08 12:45:00|4292.5|4291|4296.5|4294.5|4305|4303.5|4287.5|4286|29174
1662641400000|2022-09-08 12:50:00|4297|4295|4281.5|4279|4303.5|4302|4275|4273.5|22157
1662641700000|2022-09-08 12:55:00|4281|4279.5|4257|4255.5|4281.5|4279.5|4246.5|4245|38257
1662642000000|2022-09-08 13:00:00|4257.5|4256|4245|4242.5|4259.5|4258|4241.5|4240|32738
1662642300000|2022-09-08 13:05:00|4245.5|4243|4241.5|4240|4250.5|4248.5|4232.5|4230.5|35570
1662642600000|2022-09-08 13:10:00|4242|4239.5|4234.5|4233|4244.5|4243|4227|4226.5|16686
1662642900000|2022-09-08 13:15:00|4235|4232.5|4237|4235.5|4240|4238.5|4232|4230.5|13078
1662643200000|2022-09-08 13:20:00|4237.5|4235|4229|4227.5|4241|4239.5|4227|4225.5|19570
1662643500000|2022-09-08 13:25:00|4229.5|4228|4216|4214.5|4231|4229.5|4215|4213.5|35118
1662643800000|2022-09-08 13:30:00|4217|4215|4213|4211|4225|4222.5|4203.5|4200.5|32305
1662644100000|2022-09-08 13:35:00|4212.5|4210.5|4223|4222|4226|4223.5|4201.5|4200|18632
1662644400000|2022-09-08 13:40:00|4222.5|4221.5|4241.5|4240.5|4244|4242|4207.5|4205|10958
1662644700000|2022-09-08 13:45:00|4241|4240|4235.5|4234|4244|4241.5|4226.5|4224.5|21545
1662645000000|2022-09-08 13:50:00|4236|4233.5|4239.5|4238|4244|4242.5|4228|4226.5|20062
1662645300000|2022-09-08 13:55:00|4240|4238.5|4236|4235|4250.5|4249|4231.5|4230|21632
1662645600000|2022-09-08 14:00:00|4235.5|4234.5|4220|4218|4237|4235.5|4215.5|4213.5|19802
1662645900000|2022-09-08 14:05:00|4219.5|4217.5|4227.5|4226|4228.5|4227.5|4217.5|4216|20818
1662646200000|2022-09-08 14:10:00|4227|4225.5|4222.5|4221|4229|4228|4220.5|4219|10969
1662646500000|2022-09-08 14:15:00|4222|4220.5|4246|4245|4247.5|4246.5|4216.5|4215|22604
1662646800000|2022-09-08 14:20:00|4245.5|4244.5|4251|4249.5|4257.5|4256|4244|4242.5|16974
1662647100000|2022-09-08 14:25:00|4251.5|4250|4247|4245.5|4255|4254|4245|4244|7556
1662647400000|2022-09-08 14:30:00|4246.5|4246|4254.5|4253|4258|4256.5|4243.5|4242|10513
1662647700000|2022-09-08 14:35:00|4255|4253.5|4260.5|4259|4263.5|4262|4252.5|4251.5|18550
1662648000000|2022-09-08 14:40:00|4261|4259.5|4259|4258|4263|4262|4255|4254.5|8735
1662648300000|2022-09-08 14:45:00|4259.5|4258.5|4252|4251|4261.5|4260.5|4247.5|4246|45509
1662648600000|2022-09-08 14:50:00|4251.5|4250.5|4260|4258.5|4261|4259.5|4247|4246|9687
1662648900000|2022-09-08 14:55:00|4259.5|4259|4263.5|4262|4267|4266|4259.5|4258.5|24888
1662649200000|2022-09-08 15:00:00|4263|4261.5|4270.5|4269.5|4280.5|4279|4262|4261.5|26614
1662649500000|2022-09-08 15:05:00|4271|4270|4271|4270|4276.5|4275.5|4269.5|4268.5|10588
1662649800000|2022-09-08 15:10:00|4271.5|4270.5|4268|4267|4271.5|4270.5|4261|4260|23910
1662650100000|2022-09-08 15:15:00|4267.5|4266.5|4264.5|4263.5|4268|4266.5|4261|4260|7624
1662650400000|2022-09-08 15:20:00|4265|4264|4265|4264|4268.5|4267.5|4262.5|4261.5|16467
1662650700000|2022-09-08 15:25:00|4264.5|4264.5|4259|4257.5|4266|4265|4257|4255.5|17680
1662706800000|2022-09-09 07:00:00|4255.5|4254|4277.5|4274.5|4280.5|4276.5|4249|4243|31357
1662707100000|2022-09-09 07:05:00|4278|4275|4287|4284|4300|4298|4278|4275|21025
1662707400000|2022-09-09 07:10:00|4287.5|4284.5|4304|4301.5|4305|4304|4284|4281|12580
1662707700000|2022-09-09 07:15:00|4303.5|4302|4301|4299|4309.5|4307|4291.5|4289|22454
1662708000000|2022-09-09 07:20:00|4302|4299.5|4304.5|4303|4311|4310|4301|4299.5|24516
1662708300000|2022-09-09 07:25:00|4305|4304.5|4326.5|4325.5|4330|4328|4305|4303.5|25143
1662708600000|2022-09-09 07:30:00|4327|4326|4317.5|4316.5|4328.5|4327.5|4316.5|4314.5|35357
1662708900000|2022-09-09 07:35:00|4318|4317|4325|4324|4329.5|4328|4313.5|4311|33100
1662709200000|2022-09-09 07:40:00|4326|4324.5|4315.5|4314|4327|4326|4313|4311.5|9248
1662709500000|2022-09-09 07:45:00|4316|4314.5|4317|4316|4322|4320.5|4312|4310|26176
1662709800000|2022-09-09 07:50:00|4316.5|4315.5|4313.5|4312|4321.5|4320|4313|4311|11222
1662710100000|2022-09-09 07:55:00|4313|4311.5|4308.5|4306.5|4314.5|4312.5|4305|4303|11641
1662710400000|2022-09-09 08:00:00|4309|4307|4301.5|4300.5|4309|4307|4301|4300|10800
1662710700000|2022-09-09 08:05:00|4301|4300|4315.5|4314|4317|4316|4299.5|4297.5|11331
1662711000000|2022-09-09 08:10:00|4316|4314.5|4322.5|4321|4323|4322|4315|4314.5|35561
1662711300000|2022-09-09 08:15:00|4323|4321.5|4333.5|4332.5|4338|4336.5|4321.5|4320|49046
1662711600000|2022-09-09 08:20:00|4334|4333|4345|4343.5|4349.5|4347.5|4334|4333|21220
1662711900000|2022-09-09 08:25:00|4344.5|4344|4345.5|4344.5|4350|4349|4342|4340.5|13623
1662712200000|2022-09-09 08:30:00|4346|4344|4340|4339|4352.5|4351|4333|4332|27961
1662712500000|2022-09-09 08:35:00|4340.5|4339.5|4327.5|4326|4343|4341.5|4327|4325.5|12031
1662712800000|2022-09-09 08:40:00|4328|4325.5|4334|4333|4337|4335.5|4327|4325.5|10116
1662713100000|2022-09-09 08:45:00|4334.5|4333.5|4337|4335.5|4342.5|4340.5|4334.5|4332.5|10595
1662713400000|2022-09-09 08:50:00|4336.5|4334|4337.5|4336.5|4342.5|4341|4333.5|4332|10380
1662713700000|2022-09-09 08:55:00|4337|4336|4326.5|4324.5|4337.5|4336|4325|4323|10345
1662714000000|2022-09-09 09:00:00|4326|4325|4322.5|4320.5|4331.5|4329.5|4320|4318.5|16387
1662714300000|2022-09-09 09:05:00|4322|4321|4324|4322|4328|4326.5|4318.5|4317|5538
1662714600000|2022-09-09 09:10:00|4324.5|4322.5|4331|4329.5|4332|4330.5|4322|4321.5|9145
1662714900000|2022-09-09 09:15:00|4331.5|4330|4323.5|4322|4333|4331.5|4323.5|4322|3738
1662715200000|2022-09-09 09:20:00|4324|4322.5|4323|4322|4327|4325.5|4320.5|4319|7673
1662715500000|2022-09-09 09:25:00|4323.5|4322.5|4317|4315.5|4326|4324.5|4316|4314.5|11523
1662715800000|2022-09-09 09:30:00|4317.5|4315|4323|4322|4325.5|4324|4314|4313|5525
1662716100000|2022-09-09 09:35:00|4323.5|4321.5|4322.5|4322|4324.5|4323.5|4320|4319|6052
1662716400000|2022-09-09 09:40:00|4323|4321.5|4315|4314.5|4327|4325.5|4313.5|4313|6060
1662716700000|2022-09-09 09:45:00|4315.5|4314|4309|4308|4315.5|4314|4308|4306.5|6768
1662717000000|2022-09-09 09:50:00|4308.5|4308.5|4310|4309|4314|4312.5|4308.5|4307.5|28498
1662717300000|2022-09-09 09:55:00|4309.5|4308.5|4312.5|4311|4316|4314.5|4308.5|4307.5|22402
1662717600000|2022-09-09 10:00:00|4311.5|4311.5|4305.5|4304.5|4315.5|4314|4305.5|4304|7967
1662717900000|2022-09-09 10:05:00|4305|4304|4310|4309|4313|4311.5|4304.5|4304|6385
1662718200000|2022-09-09 10:10:00|4310.5|4309.5|4314|4312.5|4316|4314.5|4310.5|4309.5|5720
1662718500000|2022-09-09 10:15:00|4314.5|4313|4314.5|4313.5|4318|4317|4311|4310|3378
1662718800000|2022-09-09 10:20:00|4315|4313|4316|4315|4317|4316|4311|4310|4171
1662719100000|2022-09-09 10:25:00|4315.5|4314.5|4320|4319|4322|4320.5|4315.5|4314|5173
1662719400000|2022-09-09 10:30:00|4319.5|4318.5|4325|4324|4326|4325|4318|4317|14002
1662719700000|2022-09-09 10:35:00|4324.5|4323.5|4326|4324.5|4327.5|4326.5|4324|4323|7208
1662720000000|2022-09-09 10:40:00|4325.5|4325|4324.5|4323.5|4327|4326.5|4322.5|4321.5|7053
1662720300000|2022-09-09 10:45:00|4324|4323|4330|4328.5|4330|4329|4324|4322.5|10606
1662720600000|2022-09-09 10:50:00|4329.5|4329|4326|4324.5|4330.5|4329.5|4324|4323|4322
1662720900000|2022-09-09 10:55:00|4325.5|4325|4329.5|4328|4329.5|4328.5|4323|4322|5868
1662721200000|2022-09-09 11:00:00|4326|4328.5|4329|4328|4331.5|4330.5|4324|4322.5|15374
1662721500000|2022-09-09 11:05:00|4328.5|4327.5|4329|4327.5|4331.5|4330.5|4328|4327|1891
1662721800000|2022-09-09 11:10:00|4329.5|4328|4325|4323.5|4331.5|4330.5|4323.5|4322.5|13495
1662722100000|2022-09-09 11:15:00|4325.5|4324|4322|4321|4326.5|4325.5|4321|4320|9266
1662722400000|2022-09-09 11:20:00|4322.5|4320.5|4319.5|4318.5|4322.5|4321|4316|4315|13695
1662722700000|2022-09-09 11:25:00|4319|4318|4321|4319.5|4325|4324|4318.5|4317|3657
1662723000000|2022-09-09 11:30:00|4320.5|4319|4315.5|4314|4321.5|4320|4314.5|4313.5|10283
1662723300000|2022-09-09 11:35:00|4316|4314.5|4320.5|4319.5|4322.5|4321.5|4315|4313|35487
1662723600000|2022-09-09 11:40:00|4320|4319|4317.5|4316.5|4321.5|4320.5|4317.5|4315.5|6841
1662723900000|2022-09-09 11:45:00|4317|4315.5|4322.5|4321.5|4322.5|4321.5|4315.5|4314.5|6588
1662724200000|2022-09-09 11:50:00|4322|4321|4321|4319.5|4322.5|4322|4319|4318|1467
1662724500000|2022-09-09 11:55:00|4320.5|4320|4318.5|4317|4321|4320|4313|4312|3187
1662724800000|2022-09-09 12:00:00|4319|4317.5|4324.5|4323|4325.5|4324.5|4315|4313|7222
1662725100000|2022-09-09 12:05:00|4324|4322.5|4315.5|4314|4325.5|4324|4314|4312.5|3495
1662725400000|2022-09-09 12:10:00|4316|4314.5|4318.5|4317|4321|4319.5|4314|4312.5|5638
1662725700000|2022-09-09 12:15:00|4319|4317.5|4324|4322.5|4325.5|4324.5|4316.5|4315|2159
1662726000000|2022-09-09 12:20:00|4323.5|4323|4327|4325.5|4330.5|4329.5|4322.5|4321|6333
1662726300000|2022-09-09 12:25:00|4327.5|4326|4321|4319|4330|4328.5|4320.5|4319|8568
1662726600000|2022-09-09 12:30:00|4320.5|4319.5|4322.5|4321.5|4324.5|4323|4316.5|4315|6344
1662726900000|2022-09-09 12:35:00|4322|4322|4323.5|4322.5|4324|4323|4319|4318|8180
1662727200000|2022-09-09 12:40:00|4323|4322|4333|4332|4334.5|4333.5|4322|4320.5|16735
1662727500000|2022-09-09 12:45:00|4332.5|4331.5|4331.5|4330.5|4333.5|4332.5|4329|4328.5|12147
1662727800000|2022-09-09 12:50:00|4332|4330|4327.5|4326.5|4333|4332|4326.5|4325.5|8231
1662728100000|2022-09-09 12:55:00|4328|4326|4325|4324|4331.5|4330.5|4324.5|4323.5|5297
1662728400000|2022-09-09 13:00:00|4324.5|4324.5|4320|4318.5|4329|4328|4318|4316.5|11546
1662728700000|2022-09-09 13:05:00|4319.5|4319|4322|4320.5|4322|4321|4316.5|4315.5|10177
1662729000000|2022-09-09 13:10:00|4321.5|4321|4318|4317|4322|4321|4315|4313.5|12504
1662729300000|2022-09-09 13:15:00|4318.5|4317.5|4325|4324|4326|4324.5|4318|4317|12330
1662729600000|2022-09-09 13:20:00|4325.5|4324.5|4315|4313.5|4330|4328.5|4314|4312.5|8196
1662729900000|2022-09-09 13:25:00|4315.5|4314|4310.5|4309.5|4317.5|4316.5|4308.5|4306.5|23539
1662730200000|2022-09-09 13:30:00|4310|4310|4326.5|4325.5|4328|4326.5|4308.5|4306.5|9791
1662730500000|2022-09-09 13:35:00|4327|4324.5|4331.5|4330.5|4333.5|4332|4324|4322|16927
1662730800000|2022-09-09 13:40:00|4332|4331|4324|4322.5|4334.5|4333|4323.5|4322|10388
1662731100000|2022-09-09 13:45:00|4323.5|4322|4326.5|4325.5|4333.5|4332|4320|4318.5|7817
1662731400000|2022-09-09 13:50:00|4327|4326|4323.5|4322.5|4333|4331.5|4322.5|4321|10774
1662731700000|2022-09-09 13:55:00|4324|4323|4333.5|4332.5|4336|4335|4316.5|4315|26526
1662732000000|2022-09-09 14:00:00|4334|4333|4346.5|4345|4347|4345.5|4333|4331.5|19488
1662732300000|2022-09-09 14:05:00|4346|4344.5|4345|4343.5|4348|4347|4338.5|4337|14000
1662732600000|2022-09-09 14:10:00|4344.5|4344|4344|4343|4352|4351.5|4340.5|4339.5|26581
1662732900000|2022-09-09 14:15:00|4344.5|4343.5|4342.5|4341.5|4352|4351|4341|4340|23717
1662733200000|2022-09-09 14:20:00|4342|4342|4345|4344|4350.5|4349.5|4339|4338|12117
1662733500000|2022-09-09 14:25:00|4345.5|4344.5|4349.5|4348.5|4351|4350|4339|4337.5|17692
1662733800000|2022-09-09 14:30:00|4350|4349|4342|4341|4351.5|4350|4342|4341|8072
1662734100000|2022-09-09 14:35:00|4342.5|4341.5|4340.5|4339.5|4345|4344.5|4340|4339|7174
1662734400000|2022-09-09 14:40:00|4341|4340|4340.5|4339|4343.5|4343|4339.5|4339|9565
1662734700000|2022-09-09 14:45:00|4340|4339.5|4337.5|4336.5|4340.5|4339.5|4333|4332.5|7435
1662735000000|2022-09-09 14:50:00|4338|4337|4333.5|4333|4341|4339.5|4332.5|4331|16148
1662735300000|2022-09-09 14:55:00|4333|4332.5|4342|4341|4342.5|4341.5|4333|4332|19244
1662735600000|2022-09-09 15:00:00|4341.5|4340.5|4336.5|4335.5|4347|4346.5|4334.5|4334|22871
1662735900000|2022-09-09 15:05:00|4337|4336|4335|4333.5|4339.5|4339|4334.5|4333.5|11779
1662736200000|2022-09-09 15:10:00|4334.5|4334|4332.5|4331.5|4336.5|4335|4326.5|4325|14120
1662736500000|2022-09-09 15:15:00|4333|4332|4327|4326|4339|4338|4326.5|4325|16432
1662736800000|2022-09-09 15:20:00|4327.5|4325.5|4333|4332|4334.5|4333.5|4327|4325.5|26263
1662737100000|2022-09-09 15:25:00|4333.5|4332.5|4329.5|4328|4340.5|4339|4329|4328|28553
1662966000000|2022-09-12 07:00:00|4423|4419.5|4445|4442.5|4450|4447.5|4423|4411|81236
1662966300000|2022-09-12 07:05:00|4444.5|4442|4430|4429|4458|4456.5|4429.5|4427|71188
1662966600000|2022-09-12 07:10:00|4428.5|4429.5|4417.5|4415.5|4432|4430|4411.5|4410|38994
1662966900000|2022-09-12 07:15:00|4417|4415|4410|4409|4421.5|4418.5|4404.5|4404|20959
1662967200000|2022-09-12 07:20:00|4409.5|4408.5|4428.5|4426.5|4432|4429.5|4409.5|4408|22854
1662967500000|2022-09-12 07:25:00|4428|4426|4425.5|4424|4436.5|4434|4413.5|4411.5|30069
1662967800000|2022-09-12 07:30:00|4426|4424.5|4437|4435.5|4437|4436|4424.5|4423.5|28314
1662968100000|2022-09-12 07:35:00|4436.5|4435|4442.5|4441|4443|4441.5|4433.5|4431.5|33260
1662968400000|2022-09-12 07:40:00|4442|4440.5|4449.5|4448|4455|4452.5|4440|4438.5|40439
1662968700000|2022-09-12 07:45:00|4450|4447.5|4458|4457.5|4465|4463|4449.5|4447.5|40672
1662969000000|2022-09-12 07:50:00|4457.5|4456.5|4461|4459|4468|4467|4457.5|4456|38949
1662969300000|2022-09-12 07:55:00|4461.5|4459.5|4471.5|4470|4473|4472.5|4460|4458|27758
1662969600000|2022-09-12 08:00:00|4472.5|4470.5|4470.5|4468.5|4478|4476.5|4467|4465|24195
1662969900000|2022-09-12 08:05:00|4471|4469|4473.5|4473|4482.5|4481.5|4469.5|4468|28618
1662970200000|2022-09-12 08:10:00|4474|4472.5|4481|4480|4486|4484.5|4474|4472|26181
1662970500000|2022-09-12 08:15:00|4481.5|4481|4493|4492|4496|4494|4481.5|4480|26596
1662970800000|2022-09-12 08:20:00|4492.5|4491|4484|4482|4500|4498.5|4484|4482|37452
1662971100000|2022-09-12 08:25:00|4484.5|4482.5|4487.5|4486.5|4489.5|4488.5|4483|4482|17638
1662971400000|2022-09-12 08:30:00|4488|4487|4496.5|4495|4500|4499.5|4486|4485|32992
1662971700000|2022-09-12 08:35:00|4497|4495.5|4499.5|4498|4500|4499.5|4491.5|4490|21150
1662972000000|2022-09-12 08:40:00|4499|4498.5|4507|4505.5|4517|4515|4498.5|4498|121190
1662972300000|2022-09-12 08:45:00|4506.5|4505|4498.5|4497.5|4512|4510|4488.5|4484|69077
1662972600000|2022-09-12 08:50:00|4499|4498|4502|4501|4505|4504.5|4494|4492|39142
1662972900000|2022-09-12 08:55:00|4501.5|4500.5|4504.5|4503.5|4505|4504|4498|4496.5|21825
1662973200000|2022-09-12 09:00:00|4504|4504|4492.5|4491.5|4504|4504|4492.5|4491|25641
1662973500000|2022-09-12 09:05:00|4493|4492|4492|4490.5|4495.5|4494|4489|4487.5|16734
1662973800000|2022-09-12 09:10:00|4491.5|4490|4495.5|4494.5|4496|4495|4488|4486.5|6375
1662974100000|2022-09-12 09:15:00|4495|4494|4495|4494|4496.5|4495|4490|4489|11070
1662974400000|2022-09-12 09:20:00|4495.5|4493.5|4501.5|4501|4503|4501.5|4495.5|4493.5|21187
1662974700000|2022-09-12 09:25:00|4502|4501.5|4497.5|4496.5|4505|4504.5|4494|4493|35060
1662975000000|2022-09-12 09:30:00|4498|4495.5|4503.5|4502.5|4510|4509.5|4494|4492.5|90823
1662975300000|2022-09-12 09:35:00|4503|4502|4503|4502|4506|4504.5|4499.5|4498|14879
1662975600000|2022-09-12 09:40:00|4503.5|4502.5|4500|4499|4511|4510.5|4497.5|4496|81564
1662975900000|2022-09-12 09:45:00|4500.5|4499.5|4496.5|4495|4503|4501.5|4496.5|4495|11145
1662976200000|2022-09-12 09:50:00|4496|4494.5|4488|4486.5|4496.5|4495.5|4486|4485|13052
1662976500000|2022-09-12 09:55:00|4487.5|4487|4479|4477.5|4487.5|4487|4472|4470.5|29859
1662976800000|2022-09-12 10:00:00|4478.5|4477|4486.5|4484.5|4487|4485.5|4469.5|4469|21246
1662977100000|2022-09-12 10:05:00|4486|4484|4486.5|4485.5|4491.5|4491|4483|4482|21747
1662977400000|2022-09-12 10:10:00|4487|4486|4487|4485|4494|4493|4484.5|4483.5|10491
1662977700000|2022-09-12 10:15:00|4487.5|4485.5|4485|4484|4491|4489.5|4484.5|4483|16337
1662978000000|2022-09-12 10:20:00|4484.5|4483.5|4479|4478|4487.5|4486.5|4478|4476.5|9857
1662978300000|2022-09-12 10:25:00|4478.5|4477.5|4479|4477.5|4481|4480|4475|4474|5086
1662978600000|2022-09-12 10:30:00|4480|4478|4479|4477.5|4481|4480|4476.5|4475.5|3448
1662978900000|2022-09-12 10:35:00|4478.5|4478|4472.5|4471.5|4480|4479|4470.5|4469|11990
1662979200000|2022-09-12 10:40:00|4473|4472|4478|4476.5|4478|4476.5|4470.5|4469|9178
1662979500000|2022-09-12 10:45:00|4477.5|4476|4470|4469|4481|4480.5|4467.5|4466|9498
1662979800000|2022-09-12 10:50:00|4469.5|4468.5|4467.5|4467|4474|4472.5|4466|4464.5|3807
1662980100000|2022-09-12 10:55:00|4468|4466|4465|4463.5|4470.5|4470|4464.5|4463.5|14239
1662980400000|2022-09-12 11:00:00|4464.5|4464|4463|4462|4465|4464|4461.5|4459.5|6695
1662980700000|2022-09-12 11:05:00|4463.5|4462.5|4467|4466|4471.5|4470|4463|4461.5|4811
1662981000000|2022-09-12 11:10:00|4466.5|4465.5|4463|4461.5|4471.5|4470.5|4462|4460.5|5666
1662981300000|2022-09-12 11:15:00|4462.5|4462|4467.5|4466.5|4470|4469|4461.5|4460|3874
1662981600000|2022-09-12 11:20:00|4468|4467|4478|4476.5|4478|4477|4467|4466|3064
1662981900000|2022-09-12 11:25:00|4477.5|4477|4484.5|4483|4485.5|4484.5|4476|4475.5|18260
1662982200000|2022-09-12 11:30:00|4484|4483.5|4483.5|4482.5|4486.5|4485|4478.5|4478|4562
1662982500000|2022-09-12 11:35:00|4483|4482|4485.5|4484.5|4492|4491|4483|4482|9348
1662982800000|2022-09-12 11:40:00|4485|4484|4492.5|4491.5|4495|4493.5|4484.5|4483|6147
1662983100000|2022-09-12 11:45:00|4492|4491|4482|4481|4493|4491.5|4480.5|4479|18210
1662983400000|2022-09-12 11:50:00|4482.5|4481.5|4484.5|4483|4486|4485|4477|4475.5|10919
1662983700000|2022-09-12 11:55:00|4484|4482.5|4485.5|4485|4488|4487|4483.5|4482|6520
1662984000000|2022-09-12 12:00:00|4485|4484.5|4486|4485|4486|4485|4483|4481.5|7987
1662984300000|2022-09-12 12:05:00|4485.5|4484|4478|4476.5|4488.5|4488|4471|4470.5|27021
1662984600000|2022-09-12 12:10:00|4477.5|4476|4483.5|4483|4484.5|4483.5|4476.5|4475|12335
1662984900000|2022-09-12 12:15:00|4483|4482.5|4476.5|4476|4483.5|4483|4475.5|4474.5|4414
1662985200000|2022-09-12 12:20:00|4476|4475|4469.5|4468|4478|4476.5|4468.5|4468|19130
1662985500000|2022-09-12 12:25:00|4469|4467.5|4468.5|4467|4471|4470.5|4466.5|4465.5|6007
1662985800000|2022-09-12 12:30:00|4467.5|4466.5|4483|4481.5|4483.5|4482.5|4467.5|4466.5|14256
1662986100000|2022-09-12 12:35:00|4482.5|4481|4491|4490|4491.5|4490|4480.5|4479|8646
1662986400000|2022-09-12 12:40:00|4490.5|4489.5|4490|4489.5|4491|4490|4487|4486|10948
1662986700000|2022-09-12 12:45:00|4489.5|4489|4488.5|4487|4491|4489.5|4482|4481|15684
1662987000000|2022-09-12 12:50:00|4489|4487.5|4483|4481.5|4490|4488|4482|4481|6698
1662987300000|2022-09-12 12:55:00|4482.5|4481|4486.5|4485.5|4490|4488.5|4481.5|4480|7877
1662987600000|2022-09-12 13:00:00|4486|4486|4487.5|4486.5|4489.5|4488.5|4480.5|4480|8076
1662987900000|2022-09-12 13:05:00|4488.5|4487|4491.5|4490.5|4492|4491.5|4486.5|4485|12192
1662988200000|2022-09-12 13:10:00|4491|4490|4498|4497.5|4498|4497.5|4489|4488|17471
1662988500000|2022-09-12 13:15:00|4498.5|4498|4499|4498|4499|4498.5|4496.5|4496|36163
1662988800000|2022-09-12 13:20:00|4498.5|4497.5|4496.5|4495.5|4499|4498|4494.5|4493.5|15055
1662989100000|2022-09-12 13:25:00|4496|4495|4495|4494|4499|4498.5|4492.5|4491.5|27939
1662989400000|2022-09-12 13:30:00|4494.5|4494.5|4490.5|4489.5|4499|4498.5|4489.5|4488|29153
1662989700000|2022-09-12 13:35:00|4491|4490|4483.5|4482.5|4491.5|4490.5|4483|4481.5|50937
1662990000000|2022-09-12 13:40:00|4484|4483|4483|4481.5|4489.5|4488.5|4480.5|4479|19566
1662990300000|2022-09-12 13:45:00|4482.5|4481|4488.5|4487|4490.5|4490|4479.5|4478.5|30296
1662990600000|2022-09-12 13:50:00|4489|4487.5|4498.5|4497.5|4499|4498.5|4486|4485.5|18531
1662990900000|2022-09-12 13:55:00|4499|4498|4503|4502.5|4520|4519|4498.5|4497.5|141251
1662991200000|2022-09-12 14:00:00|4502.5|4502|4508.5|4507|4517.5|4516|4502.5|4502|61646
1662991500000|2022-09-12 14:05:00|4509|4507.5|4504.5|4504|4514|4513|4499|4498.5|103602
1662991800000|2022-09-12 14:10:00|4505|4503.5|4492|4491|4507.5|4506|4491.5|4491|37823
1662992100000|2022-09-12 14:15:00|4492.5|4491.5|4503.5|4502.5|4504|4503.5|4491.5|4490.5|20551
1662992400000|2022-09-12 14:20:00|4504|4503|4501|4500|4506.5|4505.5|4498.5|4498|12302
1662992700000|2022-09-12 14:25:00|4500.5|4499.5|4514|4513|4517|4516|4499.5|4498.5|53567
1662993000000|2022-09-12 14:30:00|4513.5|4512.5|4510|4509.5|4517|4516|4506.5|4505.5|37494
1662993300000|2022-09-12 14:35:00|4509.5|4509|4511.5|4510.5|4517.5|4516.5|4509|4508|28085
1662993600000|2022-09-12 14:40:00|4511|4511|4498.5|4497.5|4513.5|4512.5|4497|4496.5|20984
1662993900000|2022-09-12 14:45:00|4498|4497|4502|4501.5|4503|4502.5|4496|4495|9169
1662994200000|2022-09-12 14:50:00|4502.5|4502|4496.5|4495.5|4502.5|4502|4495|4494|9612
1662994500000|2022-09-12 14:55:00|4496|4496|4494|4493|4496.5|4496|4492|4491|10980
1662994800000|2022-09-12 15:00:00|4494.5|4493.5|4481|4480.5|4496|4495|4478|4477|25294
1662995100000|2022-09-12 15:05:00|4480.5|4480|4469|4468|4483|4482|4468|4467.5|47333
1662995400000|2022-09-12 15:10:00|4469.5|4468.5|4478.5|4477|4479|4477.5|4469|4468|21426
1662995700000|2022-09-12 15:15:00|4478|4477.5|4480|4479|4481.5|4480.5|4473.5|4473|24318
1662996000000|2022-09-12 15:20:00|4480.5|4479.5|4487|4486.5|4487.5|4487|4480.5|4479.5|19675
1662996300000|2022-09-12 15:25:00|4487.5|4486|4487|4486.5|4492|4490.5|4482|4481.5|34514
1663052400000|2022-09-13 07:00:00|4543|4538.5|4523|4520|4549|4547.5|4520|4516.5|39324
1663052700000|2022-09-13 07:05:00|4523.5|4520.5|4472.5|4469.5|4523.5|4520.5|4471.5|4468|36961
1663053000000|2022-09-13 07:10:00|4472|4469|4469|4467|4485|4482.5|4464.5|4462.5|25903
1663053300000|2022-09-13 07:15:00|4469.5|4467.5|4465.5|4463|4479.5|4479|4463|4462|25397
1663053600000|2022-09-13 07:20:00|4465|4462|4479|4477.5|4481.5|4480|4464|4462|24327
1663053900000|2022-09-13 07:25:00|4478.5|4477|4479|4477.5|4481.5|4480|4468|4466|12199
1663054200000|2022-09-13 07:30:00|4479.5|4477|4490.5|4489|4500|4498|4479.5|4477|19042
1663054500000|2022-09-13 07:35:00|4490|4488.5|4473|4471.5|4491|4489.5|4468|4466.5|22823
1663054800000|2022-09-13 07:40:00|4472.5|4472|4469|4467.5|4475|4473|4460|4457.5|10695
1663055100000|2022-09-13 07:45:00|4469.5|4467|4464|4462|4472|4470|4457.5|4455.5|16685
1663055400000|2022-09-13 07:50:00|4463.5|4462.5|4465.5|4464|4466.5|4465|4452|4450.5|27511
1663055700000|2022-09-13 07:55:00|4465|4463.5|4471|4469|4474.5|4473|4462.5|4461|17952
1663056000000|2022-09-13 08:00:00|4471.5|4469.5|4476.5|4474.5|4481.5|4480.5|4469|4467.5|14956
1663056300000|2022-09-13 08:05:00|4477|4475|4478.5|4476.5|4486|4484.5|4474|4472.5|11609
1663056600000|2022-09-13 08:10:00|4479|4477|4479|4477.5|4483.5|4482|4477|4475.5|10113
1663056900000|2022-09-13 08:15:00|4478.5|4477|4481|4480|4487.5|4485.5|4476.5|4475|11163
1663057200000|2022-09-13 08:20:00|4482|4480.5|4481|4479.5|4484|4482.5|4469.5|4469|6887
1663057500000|2022-09-13 08:25:00|4481.5|4480|4484|4482.5|4487.5|4485.5|4480|4478.5|3366
1663057800000|2022-09-13 08:30:00|4483.5|4482|4474.5|4473.5|4487.5|4486|4474|4472.5|7680
1663058100000|2022-09-13 08:35:00|4474|4473|4485|4483|4486.5|4484.5|4472|4470|16787
1663058400000|2022-09-13 08:40:00|4484|4483.5|4479.5|4478|4487|4485.5|4479.5|4478|7742
1663058700000|2022-09-13 08:45:00|4480|4478.5|4488.5|4487.5|4490|4488|4476.5|4475.5|16364
1663059000000|2022-09-13 08:50:00|4488|4488|4485.5|4484.5|4496|4494|4482|4480.5|17892
1663059300000|2022-09-13 08:55:00|4486|4485|4487|4485|4489.5|4487.5|4482|4481.5|14779
1663059600000|2022-09-13 09:00:00|4486.5|4485.5|4489.5|4488|4490.5|4489|4478|4476|12399
1663059900000|2022-09-13 09:05:00|4489|4488.5|4487|4486|4495.5|4494|4483|4481.5|15724
1663060200000|2022-09-13 09:10:00|4486.5|4485|4483|4482|4490|4488|4481|4480.5|5293
1663060500000|2022-09-13 09:15:00|4483.5|4482.5|4478|4476.5|4487|4485.5|4477|4475.5|4095
1663060800000|2022-09-13 09:20:00|4477.5|4476|4478|4477|4482.5|4481|4477|4475.5|5792
1663061100000|2022-09-13 09:25:00|4478.5|4477.5|4477|4475.5|4479.5|4478.5|4472|4470.5|13117
1663061400000|2022-09-13 09:30:00|4477.5|4476|4487.5|4486.5|4490.5|4489|4476.5|4475.5|11861
1663061700000|2022-09-13 09:35:00|4487|4486|4485.5|4484.5|4489|4487.5|4480|4478.5|10788
1663062000000|2022-09-13 09:40:00|4485|4484|4480|4478.5|4485.5|4484|4479|4478|10572
1663062300000|2022-09-13 09:45:00|4479.5|4479|4484.5|4484|4488|4486.5|4479.5|4478.5|6955
1663062600000|2022-09-13 09:50:00|4485|4484.5|4487|4485.5|4488|4487|4481|4480|11354
1663062900000|2022-09-13 09:55:00|4486.5|4485|4485.5|4484|4490.5|4489.5|4484.5|4483.5|12013
1663063200000|2022-09-13 10:00:00|4485|4483.5|4482.5|4481.5|4486|4484.5|4481|4480|5125
1663063500000|2022-09-13 10:05:00|4483|4481|4490.5|4489|4490.5|4489|4483|4481|14657
1663063800000|2022-09-13 10:10:00|4491|4489.5|4488|4486.5|4492|4490.5|4486.5|4485.5|4608
1663064100000|2022-09-13 10:15:00|4487.5|4486|4502.5|4501.5|4506.5|4504.5|4487.5|4486|45559
1663064400000|2022-09-13 10:20:00|4502|4501|4490|4488.5|4502.5|4501|4489|4487|10097
1663064700000|2022-09-13 10:25:00|4489.5|4489|4485|4483.5|4493.5|4491.5|4485|4483|10842
1663065000000|2022-09-13 10:30:00|4484.5|4483|4488.5|4488|4491|4490|4484.5|4483|13612
1663065300000|2022-09-13 10:35:00|4488|4487.5|4491|4489.5|4492.5|4491|4485|4484|7690
1663065600000|2022-09-13 10:40:00|4490.5|4489|4492.5|4491|4496|4495|4488.5|4487.5|10461
1663065900000|2022-09-13 10:45:00|4492|4490.5|4496.5|4495|4498|4497|4488.5|4487.5|4877
1663066200000|2022-09-13 10:50:00|4496|4495.5|4495.5|4495|4499|4497.5|4493.5|4492.5|6960
1663066500000|2022-09-13 10:55:00|4496|4494.5|4496|4494.5|4500|4498.5|4495|4494|11968
1663066800000|2022-09-13 11:00:00|4495.5|4494|4495.5|4494|4498|4497|4494|4492.5|11394
1663067100000|2022-09-13 11:05:00|4496|4494.5|4500|4499.5|4501|4500|4495.5|4494.5|8585
1663067400000|2022-09-13 11:10:00|4500.5|4500|4504.5|4503.5|4506|4505|4497.5|4496.5|11041
1663067700000|2022-09-13 11:15:00|4505|4503|4495|4494|4505|4503.5|4495|4494|5473
1663068000000|2022-09-13 11:20:00|4495.5|4494.5|4494.5|4494|4498.5|4497|4492|4491|6705
1663068300000|2022-09-13 11:25:00|4495|4494.5|4494.5|4493.5|4496|4494.5|4491|4489.5|7871
1663068600000|2022-09-13 11:30:00|4495|4494|4501.5|4500|4502|4500.5|4489.5|4488.5|15485
1663068900000|2022-09-13 11:35:00|4501|4499.5|4490.5|4489|4501|4500|4489.5|4488.5|5929
1663069200000|2022-09-13 11:40:00|4490|4489.5|4491.5|4490.5|4495|4494|4490|4489|18965
1663069500000|2022-09-13 11:45:00|4491|4490|4496.5|4495.5|4499|4498|4489|4488.5|14053
1663069800000|2022-09-13 11:50:00|4497|4496|4508.5|4507|4509.5|4508|4496|4495.5|13703
1663070100000|2022-09-13 11:55:00|4508|4506.5|4513|4512|4513.5|4512|4507.5|4506|3839
1663070400000|2022-09-13 12:00:00|4513.5|4512.5|4518|4517|4519|4517.5|4506|4505|22538
1663070700000|2022-09-13 12:05:00|4518.5|4517.5|4526|4525|4530|4529.5|4517|4515.5|26278
1663071000000|2022-09-13 12:10:00|4525.5|4524.5|4526.5|4525|4527.5|4526|4520|4519|13645
1663071300000|2022-09-13 12:15:00|4527|4525.5|4510.5|4509|4527|4526.5|4509|4508|13678
1663071600000|2022-09-13 12:20:00|4510|4508.5|4514|4512.5|4515.5|4514.5|4508|4507|9233
1663071900000|2022-09-13 12:25:00|4514.5|4513|4525.5|4523|4531.5|4531|4513|4511.5|24347
1663072200000|2022-09-13 12:30:00|4526|4523.5|4474.5|4471.5|4536.5|4534|4460.5|4457.5|100354
1663072500000|2022-09-13 12:35:00|4474|4472|4466|4464|4485|4482.5|4456.5|4454|43108
1663072800000|2022-09-13 12:40:00|4465.5|4463.5|4455.5|4454|4471|4469|4453|4451.5|28192
1663073100000|2022-09-13 12:45:00|4455|4453|4454|4452|4462.5|4461|4451.5|4450|18740
1663073400000|2022-09-13 12:50:00|4453.5|4451.5|4446|4444.5|4459|4457|4439|4438.5|28532
1663073700000|2022-09-13 12:55:00|4446.5|4444|4432|4431|4451|4449.5|4432|4430|23351
1663074000000|2022-09-13 13:00:00|4432.5|4431.5|4430|4428|4440|4438|4425.5|4424|31184
1663074300000|2022-09-13 13:05:00|4429.5|4428.5|4409|4407.5|4429.5|4428.5|4406.5|4405|33293
1663074600000|2022-09-13 13:10:00|4408.5|4407|4398|4396.5|4413.5|4411.5|4396.5|4395|27651
1663074900000|2022-09-13 13:15:00|4398.5|4397|4419|4417.5|4420|4418.5|4394.5|4394|45325
1663075200000|2022-09-13 13:20:00|4419.5|4418|4424|4422.5|4428.5|4427|4416.5|4415.5|33888
1663075500000|2022-09-13 13:25:00|4424.5|4423|4427|4426|4430.5|4429|4419.5|4418|20576
1663075800000|2022-09-13 13:30:00|4426.5|4425.5|4438|4436.5|4440|4438|4421|4420.5|40052
1663076100000|2022-09-13 13:35:00|4438.5|4436|4438.5|4437|4438.5|4437|4427|4425.5|21667
1663076400000|2022-09-13 13:40:00|4439|4437.5|4449.5|4447.5|4456.5|4455|4435|4434|23455
1663076700000|2022-09-13 13:45:00|4449|4448|4460.5|4459.5|4462|4460.5|4443|4442|9606
1663077000000|2022-09-13 13:50:00|4460|4459|4466|4465|4472|4470.5|4459.5|4458|27886
1663077300000|2022-09-13 13:55:00|4465.5|4464.5|4463|4462|4475|4473.5|4460|4459|20695
1663077600000|2022-09-13 14:00:00|4462.5|4461.5|4445.5|4444|4467.5|4465.5|4443.5|4442|26207
1663077900000|2022-09-13 14:05:00|4445|4443.5|4451|4450|4456.5|4454.5|4442|4440.5|16838
1663078200000|2022-09-13 14:10:00|4450.5|4449|4450.5|4449.5|4455.5|4454|4444.5|4444|21181
1663078500000|2022-09-13 14:15:00|4451|4449|4451.5|4450.5|4452.5|4451.5|4439|4437.5|23319
1663078800000|2022-09-13 14:20:00|4451|4450|4435.5|4433.5|4452.5|4451|4435|4433.5|22004
1663079100000|2022-09-13 14:25:00|4436|4434|4435|4433.5|4441.5|4440|4428|4427|17753
1663079400000|2022-09-13 14:30:00|4434.5|4433|4424|4422.5|4436.5|4435|4423.5|4422.5|26367
1663079700000|2022-09-13 14:35:00|4423.5|4422|4419|4417.5|4426|4424.5|4418|4417|19185
1663080000000|2022-09-13 14:40:00|4419.5|4418|4424.5|4423|4425|4424.5|4416.5|4415.5|13786
1663080300000|2022-09-13 14:45:00|4424|4422.5|4414.5|4413.5|4424.5|4422.5|4413.5|4413|16561
1663080600000|2022-09-13 14:50:00|4414|4414|4414|4413|4417.5|4417|4409|4408|33348
1663080900000|2022-09-13 14:55:00|4413.5|4413.5|4421.5|4420.5|4422.5|4421.5|4413|4412|16377
1663081200000|2022-09-13 15:00:00|4421|4420|4428.5|4427.5|4430.5|4429.5|4413.5|4412.5|14553
1663081500000|2022-09-13 15:05:00|4429|4428|4434.5|4433|4437|4435.5|4425.5|4424.5|10242
1663081800000|2022-09-13 15:10:00|4434|4433.5|4431.5|4430.5|4437|4436|4427|4426|13751
1663082100000|2022-09-13 15:15:00|4432|4430|4430|4429|4435.5|4435|4425.5|4424.5|14379
1663082400000|2022-09-13 15:20:00|4429.5|4428.5|4430|4429|4434|4432.5|4426|4424.5|22833
1663082700000|2022-09-13 15:25:00|4429.5|4428.5|4425.5|4424|4434|4433|4423|4421.5|32677
1663138800000|2022-09-14 07:00:00|4384.5|4383.5|4384.5|4382|4397|4392.5|4382|4380|29497
1663139100000|2022-09-14 07:05:00|4385|4381.5|4385.5|4383.5|4400|4398|4384|4381|32315
1663139400000|2022-09-14 07:10:00|4386.5|4384|4383.5|4381.5|4395.5|4394.5|4374|4373|20785
1663139700000|2022-09-14 07:15:00|4384|4382|4355|4353|4391|4390|4355|4352.5|35244
1663140000000|2022-09-14 07:20:00|4354.5|4353.5|4354.5|4353|4370.5|4368.5|4351.5|4350|29617
1663140300000|2022-09-14 07:25:00|4355|4352.5|4344|4343|4362.5|4360.5|4343|4342.5|29589
1663140600000|2022-09-14 07:30:00|4343.5|4342.5|4382.5|4382|4387|4384.5|4343.5|4342.5|31264
1663140900000|2022-09-14 07:35:00|4383|4381|4368.5|4366|4385.5|4384|4368|4366|11781
1663141200000|2022-09-14 07:40:00|4368|4365.5|4374.5|4373|4375.5|4373.5|4365|4363|3647
1663141500000|2022-09-14 07:45:00|4375|4373.5|4376.5|4374.5|4379|4377|4368|4366|8907
1663141800000|2022-09-14 07:50:00|4376|4374|4384|4382.5|4385|4383.5|4370|4368|7230
1663142100000|2022-09-14 07:55:00|4383.5|4382|4380.5|4379|4385.5|4384|4376.5|4375|5156
1663142400000|2022-09-14 08:00:00|4381|4378.5|4381.5|4380|4385|4383.5|4373|4371.5|26209
1663142700000|2022-09-14 08:05:00|4381|4379.5|4378.5|4377|4382|4381|4370|4368|12286
1663143000000|2022-09-14 08:10:00|4379|4377.5|4362.5|4360.5|4382|4380.5|4361.5|4360.5|8687
1663143300000|2022-09-14 08:15:00|4362|4361|4362.5|4361.5|4367.5|4365.5|4354.5|4352.5|16851
1663143600000|2022-09-14 08:20:00|4363|4362|4377|4376|4378.5|4376.5|4362.5|4361|12178
1663143900000|2022-09-14 08:25:00|4376.5|4375.5|4369|4367|4378|4377|4364.5|4362.5|10308
1663144200000|2022-09-14 08:30:00|4369.5|4367.5|4381.5|4380|4385.5|4384.5|4369|4367.5|18016
1663144500000|2022-09-14 08:35:00|4381|4380.5|4381.5|4379.5|4388|4386|4378.5|4377|5141
1663144800000|2022-09-14 08:40:00|4382|4380|4386|4384.5|4386.5|4385|4378|4377|7564
1663145100000|2022-09-14 08:45:00|4386.5|4385|4376|4374.5|4388|4386.5|4375.5|4374|2950
1663145400000|2022-09-14 08:50:00|4376.5|4375|4377|4375.5|4382|4380|4374.5|4372.5|4324
1663145700000|2022-09-14 08:55:00|4376|4376|4377.5|4376.5|4380.5|4379|4375|4373.5|9143
1663146000000|2022-09-14 09:00:00|4378|4377|4376|4375|4380.5|4379|4372.5|4371|4487
1663146300000|2022-09-14 09:05:00|4376.5|4375.5|4379.5|4378|4380.5|4379.5|4374|4372.5|6951
1663146600000|2022-09-14 09:10:00|4379|4377.5|4368.5|4366.5|4382|4380.5|4367.5|4366|7526
1663146900000|2022-09-14 09:15:00|4368|4367|4377|4375|4377.5|4376|4366.5|4365|3948
1663147200000|2022-09-14 09:20:00|4377.5|4375.5|4382|4380.5|4383|4381.5|4373.5|4372|3271
1663147500000|2022-09-14 09:25:00|4382.5|4381|4379|4377.5|4382.5|4381|4374.5|4373|6322
1663147800000|2022-09-14 09:30:00|4379.5|4377|4371|4370|4380|4378.5|4367.5|4366|6865
1663148100000|2022-09-14 09:35:00|4371.5|4370.5|4373.5|4372.5|4376.5|4376|4369.5|4368|7131
1663148400000|2022-09-14 09:40:00|4374|4372|4368|4366.5|4375.5|4374.5|4366.5|4365|5324
1663148700000|2022-09-14 09:45:00|4368.5|4367|4367.5|4366|4372|4370.5|4366|4364.5|4751
1663149000000|2022-09-14 09:50:00|4367|4365.5|4370|4368|4371|4370.5|4367|4365.5|8608
1663149300000|2022-09-14 09:55:00|4369.5|4367.5|4371.5|4370|4373.5|4372.5|4366|4364.5|2990
1663149600000|2022-09-14 10:00:00|4371|4369.5|4374|4372.5|4376|4375|4368|4366.5|2849
1663149900000|2022-09-14 10:05:00|4373.5|4372|4366|4365|4373.5|4373|4363.5|4362.5|4561
1663150200000|2022-09-14 10:10:00|4366.5|4365.5|4368.5|4367|4369|4368|4365.5|4364.5|10034
1663150500000|2022-09-14 10:15:00|4369|4367.5|4370|4368.5|4376|4375|4368.5|4367|13105
1663150800000|2022-09-14 10:20:00|4369.5|4369|4367|4366|4371|4369.5|4366|4364.5|1773
1663151100000|2022-09-14 10:25:00|4366.5|4365.5|4361.5|4360|4367|4366.5|4360|4358.5|4163
1663151400000|2022-09-14 10:30:00|4361|4360.5|4361|4360.5|4363.5|4363|4359|4358|17988
1663151700000|2022-09-14 10:35:00|4361.5|4360|4355|4353.5|4361.5|4360|4354|4353|2886
1663152000000|2022-09-14 10:40:00|4356|4354|4348.5|4347|4356.5|4355|4348.5|4347|6698
1663152300000|2022-09-14 10:45:00|4348|4347.5|4354|4353|4355|4353.5|4348|4347|5317
1663152600000|2022-09-14 10:50:00|4353.5|4352.5|4356|4355.5|4357.5|4356.5|4351|4350|8998
1663152900000|2022-09-14 10:55:00|4356.5|4356|4356.5|4355|4360.5|4359|4354.5|4353.5|4560
1663153200000|2022-09-14 11:00:00|4355|4352.5|4358|4356.5|4358.5|4357|4351|4350|7890
1663153500000|2022-09-14 11:05:00|4357.5|4356|4356|4354.5|4359.5|4358.5|4354.5|4353|2836
1663153800000|2022-09-14 11:10:00|4356.5|4355|4348.5|4347|4359|4357.5|4348|4347|5498
1663154100000|2022-09-14 11:15:00|4348|4347.5|4343.5|4342.5|4354|4352.5|4343|4342.5|10471
1663154400000|2022-09-14 11:20:00|4343|4342|4337.5|4336.5|4344.5|4343|4336|4334.5|14152
1663154700000|2022-09-14 11:25:00|4338|4337|4339.5|4338.5|4341|4339.5|4334|4332|6022
1663155000000|2022-09-14 11:30:00|4339|4338|4329.5|4328.5|4339.5|4338|4327|4325.5|14937
1663155300000|2022-09-14 11:35:00|4330|4329|4339|4337.5|4339.5|4338|4330|4329|8169
1663155600000|2022-09-14 11:40:00|4338.5|4337|4331|4329.5|4341|4339.5|4331|4329.5|8086
1663155900000|2022-09-14 11:45:00|4330.5|4330|4322.5|4321|4331.5|4330.5|4321|4320|17793
1663156200000|2022-09-14 11:50:00|4323|4321.5|4322.5|4320.5|4330|4329|4320.5|4319|10849
1663156500000|2022-09-14 11:55:00|4322|4320|4323.5|4322.5|4327.5|4326|4319.5|4318|25479
1663156800000|2022-09-14 12:00:00|4324|4323|4327.5|4326|4333|4331.5|4323.5|4322|15862
1663157100000|2022-09-14 12:05:00|4327|4325.5|4323.5|4322|4328|4326.5|4318|4317|9266
1663157400000|2022-09-14 12:10:00|4323|4321.5|4324|4323|4326|4324.5|4318.5|4317.5|15064
1663157700000|2022-09-14 12:15:00|4324.5|4323.5|4328|4327|4330.5|4329.5|4317.5|4316.5|14270
1663158000000|2022-09-14 12:20:00|4328.5|4326.5|4326|4324|4331.5|4330.5|4322|4320|6993
1663158300000|2022-09-14 12:25:00|4325.5|4324.5|4322.5|4321.5|4329|4327.5|4320|4318|11056
1663158600000|2022-09-14 12:30:00|4322|4320.5|4311|4310|4329|4328|4305|4303.5|27248
1663158900000|2022-09-14 12:35:00|4311.5|4310.5|4314|4313|4316|4314|4305.5|4304|27717
1663159200000|2022-09-14 12:40:00|4313.5|4312.5|4307.5|4306|4317.5|4316|4305|4303|29354
1663159500000|2022-09-14 12:45:00|4308|4306.5|4293|4292|4309|4307.5|4292|4290|33720
1663159800000|2022-09-14 12:50:00|4293.5|4292.5|4292.5|4291|4301.5|4300|4290|4288.5|55032
1663160100000|2022-09-14 12:55:00|4292|4290.5|4264|4262.5|4294|4292|4263.5|4262|114296
1663160400000|2022-09-14 13:00:00|4263.5|4262|4261|4259|4270.5|4269|4257.5|4255|59025
1663160700000|2022-09-14 13:05:00|4260.5|4258.5|4260|4258.5|4270|4268.5|4257|4256|21079
1663161000000|2022-09-14 13:10:00|4261|4259|4258.5|4257.5|4265.5|4264|4256.5|4256|20174
1663161300000|2022-09-14 13:15:00|4259|4258|4249.5|4248|4263.5|4262|4230|4228.5|116113
1663161600000|2022-09-14 13:20:00|4250.5|4248.5|4251|4249|4251.5|4249.5|4236|4234|20001
1663161900000|2022-09-14 13:25:00|4251.5|4249.5|4264|4261.5|4266.5|4264|4251.5|4249.5|63608
1663162200000|2022-09-14 13:30:00|4263.5|4262|4259.5|4258.5|4264|4263|4250|4249|24033
1663162500000|2022-09-14 13:35:00|4258.5|4258|4262.5|4261|4264.5|4262.5|4242|4240|22952
1663162800000|2022-09-14 13:40:00|4262|4260.5|4275|4273|4276.5|4275|4253.5|4252|19440
1663163100000|2022-09-14 13:45:00|4274.5|4273.5|4283.5|4282.5|4285.5|4283.5|4272|4270|54295
1663163400000|2022-09-14 13:50:00|4283|4282|4283|4281.5|4288.5|4287|4275|4273.5|13295
1663163700000|2022-09-14 13:55:00|4282.5|4281|4290|4288.5|4291|4290|4276.5|4275|17152
1663164000000|2022-09-14 14:00:00|4290.5|4289|4283|4281.5|4291|4290|4276|4274.5|26799
1663164300000|2022-09-14 14:05:00|4282.5|4282|4270.5|4269.5|4283.5|4283|4267.5|4266.5|13897
1663164600000|2022-09-14 14:10:00|4271|4269|4257|4255.5|4273.5|4272|4253|4251.5|35165
1663164900000|2022-09-14 14:15:00|4257.5|4256|4254|4253|4261.5|4260.5|4251|4250|22329
1663165200000|2022-09-14 14:20:00|4254.5|4253.5|4241|4239.5|4257|4256|4238.5|4237|54405
1663165500000|2022-09-14 14:25:00|4240.5|4239|4227|4226|4242.5|4241.5|4226.5|4226|20172
1663165800000|2022-09-14 14:30:00|4227.5|4226.5|4244.5|4243|4247|4245.5|4227.5|4226|28355
1663166100000|2022-09-14 14:35:00|4245|4243.5|4249.5|4248|4253|4252|4239|4237|38220
1663166400000|2022-09-14 14:40:00|4250|4248.5|4253|4251.5|4254.5|4253|4242|4240|18703
1663166700000|2022-09-14 14:45:00|4253.5|4252|4248|4247|4257|4255.5|4246.5|4245.5|22232
1663167000000|2022-09-14 14:50:00|4248.5|4247.5|4274.5|4273|4276.5|4275.5|4248.5|4247.5|18485
1663167300000|2022-09-14 14:55:00|4274|4273.5|4279|4277|4279.5|4278|4266.5|4265|20643
1663167600000|2022-09-14 15:00:00|4278.5|4277.5|4276|4274|4291.5|4289.5|4272|4271|27780
1663167900000|2022-09-14 15:05:00|4276.5|4274.5|4288.5|4287|4291.5|4290.5|4273|4272|26021
1663168200000|2022-09-14 15:10:00|4288|4286.5|4293.5|4292.5|4297.5|4297|4283|4281.5|33597
1663168500000|2022-09-14 15:15:00|4294|4293|4286|4285|4300|4299.5|4283|4281.5|42821
1663168800000|2022-09-14 15:20:00|4285.5|4284.5|4285.5|4284.5|4290.5|4289|4277.5|4276.5|37117
1663169100000|2022-09-14 15:25:00|4284.5|4284|4282|4281|4289.5|4288|4277|4275.5|60097
1663225200000|2022-09-15 07:00:00|4277|4272|4273.5|4270.5|4283|4277.5|4262.5|4261|53259
1663225500000|2022-09-15 07:05:00|4274|4271|4286|4283.5|4291|4288|4274|4271|35447
1663225800000|2022-09-15 07:10:00|4286.5|4283|4277.5|4276|4286.5|4284|4270|4267|23485
1663226100000|2022-09-15 07:15:00|4278.5|4276.5|4300|4298|4300|4298|4278|4276.5|26508
1663226400000|2022-09-15 07:20:00|4301|4298.5|4304.5|4302.5|4307.5|4306|4297|4295.5|21686
1663226700000|2022-09-15 07:25:00|4304|4303|4311|4309.5|4317.5|4316|4303.5|4302.5|85563
1663227000000|2022-09-15 07:30:00|4311.5|4310|4307|4305.5|4315.5|4314.5|4302|4300.5|22862
1663227300000|2022-09-15 07:35:00|4306.5|4305|4301.5|4300.5|4307.5|4306|4298.5|4296.5|9653
1663227600000|2022-09-15 07:40:00|4302|4301|4301.5|4300|4307.5|4306.5|4299.5|4298|6565
1663227900000|2022-09-15 07:45:00|4301|4299.5|4311.5|4310|4314.5|4313.5|4299.5|4298.5|14457
1663228200000|2022-09-15 07:50:00|4311|4309.5|4304.5|4303.5|4317.5|4316|4304.5|4303|10271
1663228500000|2022-09-15 07:55:00|4305.5|4304|4297|4295.5|4311.5|4310|4296|4294.5|8076
1663228800000|2022-09-15 08:00:00|4296.5|4295|4281|4279.5|4301.5|4300|4279.5|4278|21845
1663229100000|2022-09-15 08:05:00|4280.5|4279|4279|4278|4290|4289|4276.5|4275|12587
1663229400000|2022-09-15 08:10:00|4278.5|4277.5|4275|4274|4281|4278.5|4268|4266|13027
1663229700000|2022-09-15 08:15:00|4274.5|4273.5|4257.5|4256|4274.5|4273.5|4256.5|4255|13766
1663230000000|2022-09-15 08:20:00|4257|4255.5|4263.5|4262.5|4268|4265|4254|4252.5|23379
1663230300000|2022-09-15 08:25:00|4264|4262|4268.5|4267|4268.5|4267.5|4262.5|4260.5|4647
1663230600000|2022-09-15 08:30:00|4268|4267.5|4271|4270|4272.5|4271|4266|4264.5|7055
1663230900000|2022-09-15 08:35:00|4270.5|4269|4277|4276|4277.5|4276|4269|4267.5|6191
1663231200000|2022-09-15 08:40:00|4276.5|4275.5|4268.5|4267.5|4280|4278.5|4268.5|4267.5|4639
1663231500000|2022-09-15 08:45:00|4268|4267|4261.5|4260|4269|4267.5|4261.5|4260|5637
1663231800000|2022-09-15 08:50:00|4261|4260.5|4255.5|4254.5|4261|4260.5|4254|4253|17764
1663232100000|2022-09-15 08:55:00|4256|4253.5|4257|4255.5|4265.5|4264|4253.5|4251.5|26960
1663232400000|2022-09-15 09:00:00|4257.5|4256|4263.5|4262.5|4264|4262.5|4254|4252.5|23412
1663232700000|2022-09-15 09:05:00|4263|4262|4259.5|4258.5|4267.5|4267|4256|4254.5|9289
1663233000000|2022-09-15 09:10:00|4260|4259|4258|4257|4262.5|4261.5|4257|4256|5222
1663233300000|2022-09-15 09:15:00|4257.5|4256.5|4257.5|4256.5|4258|4257.5|4253.5|4253|7550
1663233600000|2022-09-15 09:20:00|4257|4257|4256|4255|4260|4259|4252|4251|25038
1663233900000|2022-09-15 09:25:00|4255.5|4255.5|4255.5|4254|4257.5|4256.5|4251|4250.5|11084
1663234200000|2022-09-15 09:30:00|4255|4253.5|4254|4253.5|4256.5|4255|4251.5|4250|5084
1663234500000|2022-09-15 09:35:00|4254.5|4254|4261.5|4260.5|4262|4261|4252.5|4251|9479
1663234800000|2022-09-15 09:40:00|4262|4261|4253.5|4252.5|4262|4261.5|4251.5|4251|11231
1663235100000|2022-09-15 09:45:00|4254|4252|4256.5|4254.5|4261.5|4260.5|4252.5|4251.5|27553
1663235400000|2022-09-15 09:50:00|4256|4255|4250.5|4250|4257.5|4256.5|4250.5|4250|21274
1663235700000|2022-09-15 09:55:00|4251|4250.5|4247|4246.5|4253.5|4253|4246|4245|22280
1663236000000|2022-09-15 10:00:00|4246.5|4246|4246.5|4245.5|4252.5|4251|4246.5|4245|3175
1663236300000|2022-09-15 10:05:00|4246|4245|4241.5|4240|4246.5|4246|4240.5|4240|8572
1663236600000|2022-09-15 10:10:00|4241|4240.5|4243|4242.5|4246.5|4245.5|4240.5|4240|12345
1663236900000|2022-09-15 10:15:00|4242.5|4242|4240|4239.5|4242.5|4242|4238.5|4237.5|6492
1663237200000|2022-09-15 10:20:00|4240.5|4240|4237|4235.5|4241|4240.5|4235|4234|14124
1663237500000|2022-09-15 10:25:00|4237.5|4236|4239.5|4238.5|4243|4241.5|4235.5|4235|4948
1663237800000|2022-09-15 10:30:00|4239|4238|4223|4222|4239|4238|4221.5|4220|32644
1663238100000|2022-09-15 10:35:00|4222.5|4221.5|4214.5|4214|4223.5|4222|4214|4213|44542
1663238400000|2022-09-15 10:40:00|4214|4213.5|4212|4211|4215.5|4215|4202.5|4202|41103
1663238700000|2022-09-15 10:45:00|4212.5|4210.5|4222|4221|4226|4224.5|4211.5|4210.5|15585
1663239000000|2022-09-15 10:50:00|4221.5|4220.5|4220|4218.5|4229.5|4228.5|4219|4218|15367
1663239300000|2022-09-15 10:55:00|4219.5|4218|4221|4219.5|4223|4221.5|4215.5|4215|13677
1663239600000|2022-09-15 11:00:00|4224|4220|4217.5|4216|4224|4222.5|4216|4214.5|18106
1663239900000|2022-09-15 11:05:00|4217|4215.5|4226|4225|4226.5|4226|4215|4214|10615
1663240200000|2022-09-15 11:10:00|4225.5|4224.5|4227|4226|4229|4227.5|4220|4218.5|10457
1663240500000|2022-09-15 11:15:00|4227.5|4226.5|4235.5|4234|4237.5|4236|4227.5|4226.5|6712
1663240800000|2022-09-15 11:20:00|4235|4234.5|4237.5|4236.5|4238|4237|4232|4231|14765
1663241100000|2022-09-15 11:25:00|4237|4236|4236|4235|4242.5|4241.5|4236|4235|6592
1663241400000|2022-09-15 11:30:00|4235.5|4234.5|4233|4232|4236.5|4235|4228.5|4227.5|12309
1663241700000|2022-09-15 11:35:00|4232.5|4232.5|4235.5|4234.5|4238.5|4237.5|4231.5|4230|7629
1663242000000|2022-09-15 11:40:00|4235|4234|4228.5|4227.5|4235.5|4234.5|4225|4224.5|10761
1663242300000|2022-09-15 11:45:00|4228|4227|4230|4229|4232.5|4231.5|4227.5|4226|8876
1663242600000|2022-09-15 11:50:00|4229.5|4229.5|4223|4222|4230|4229.5|4223|4222|9236
1663242900000|2022-09-15 11:55:00|4223.5|4221.5|4219.5|4219|4225|4224|4219.5|4218.5|13167
1663243200000|2022-09-15 12:00:00|4219|4218.5|4218|4216.5|4222.5|4221|4217|4215.5|12000
1663243500000|2022-09-15 12:05:00|4218.5|4217|4210.5|4209|4218.5|4218|4210|4209|11608
1663243800000|2022-09-15 12:10:00|4211|4209.5|4216|4215|4219|4217.5|4210.5|4209|9931
1663244100000|2022-09-15 12:15:00|4215.5|4214.5|4209.5|4208|4215.5|4214.5|4209|4207.5|15734
1663244400000|2022-09-15 12:20:00|4209|4207.5|4199.5|4199|4212|4210.5|4197.5|4197|39120
1663244700000|2022-09-15 12:25:00|4200|4199.5|4199|4197.5|4202|4200.5|4197|4196.5|26558
1663245000000|2022-09-15 12:30:00|4199.5|4198|4203|4202|4216|4214.5|4196|4195|75413
1663245300000|2022-09-15 12:35:00|4202.5|4200.5|4221|4219.5|4221.5|4220|4201.5|4200|12436
1663245600000|2022-09-15 12:40:00|4221.5|4220|4215|4213.5|4222.5|4221|4210.5|4210|19455
1663245900000|2022-09-15 12:45:00|4215.5|4214|4217|4216|4221.5|4220|4210.5|4209|7575
1663246200000|2022-09-15 12:50:00|4217.5|4216.5|4212.5|4211|4221.5|4220|4211|4209.5|12958
1663246500000|2022-09-15 12:55:00|4212|4211.5|4203.5|4202.5|4215.5|4214|4202.5|4201|9295
1663246800000|2022-09-15 13:00:00|4204|4202|4202.5|4201.5|4205|4204.5|4201|4200|11055
1663247100000|2022-09-15 13:05:00|4202|4201|4198.5|4198|4206.5|4205|4198.5|4198|28479
1663247400000|2022-09-15 13:10:00|4199|4198.5|4196.5|4195.5|4200.5|4199.5|4191|4190|27219
1663247700000|2022-09-15 13:15:00|4196|4196|4189|4188.5|4203|4201.5|4188.5|4187.5|20149
1663248000000|2022-09-15 13:20:00|4189.5|4189|4185.5|4185|4193.5|4192|4183.5|4182|16877
1663248300000|2022-09-15 13:25:00|4185|4184.5|4187.5|4186.5|4190|4188.5|4182.5|4181|28691
1663248600000|2022-09-15 13:30:00|4188|4187|4207.5|4206.5|4209.5|4207.5|4187.5|4186.5|34694
1663248900000|2022-09-15 13:35:00|4207|4207|4200.5|4198.5|4211.5|4210|4194|4193|30906
1663249200000|2022-09-15 13:40:00|4200|4198|4216|4214.5|4218.5|4217.5|4198|4197|22413
1663249500000|2022-09-15 13:45:00|4215.5|4215|4224|4222.5|4225|4223.5|4206|4204|29552
1663249800000|2022-09-15 13:50:00|4224.5|4223|4229|4227.5|4235.5|4234.5|4222.5|4221|43361
1663250100000|2022-09-15 13:55:00|4228.5|4227|4237.5|4236|4242.5|4241|4226.5|4226|40835
1663250400000|2022-09-15 14:00:00|4238|4236.5|4239|4237.5|4248.5|4247|4235|4233.5|27967
1663250700000|2022-09-15 14:05:00|4238.5|4237|4247|4246|4250|4248.5|4234.5|4233.5|29388
1663251000000|2022-09-15 14:10:00|4247.5|4246.5|4243|4241.5|4250|4248.5|4237.5|4236.5|21966
1663251300000|2022-09-15 14:15:00|4243.5|4242|4248.5|4247.5|4255|4254|4242.5|4241.5|17575
1663251600000|2022-09-15 14:20:00|4248|4247|4237.5|4236|4248.5|4247.5|4236|4235|20410
1663251900000|2022-09-15 14:25:00|4237|4235.5|4222|4221|4237.5|4235.5|4221|4220|74591
1663252200000|2022-09-15 14:30:00|4221.5|4221.5|4227|4225.5|4235|4234.5|4221.5|4220.5|36894
1663252500000|2022-09-15 14:35:00|4226.5|4225|4238.5|4237.5|4241.5|4240.5|4225.5|4224|18429
1663252800000|2022-09-15 14:40:00|4238|4237|4239|4237.5|4245.5|4244.5|4228.5|4227.5|33336
1663253100000|2022-09-15 14:45:00|4239.5|4238|4228|4227|4241|4239.5|4227.5|4227|16861
1663253400000|2022-09-15 14:50:00|4227.5|4226.5|4225|4224|4228|4227|4213.5|4212|22875
1663253700000|2022-09-15 14:55:00|4224.5|4223.5|4218|4217|4227|4225.5|4217|4215.5|15610
1663254000000|2022-09-15 15:00:00|4217.5|4216.5|4240.5|4239|4242|4241|4215.5|4214|33009
1663254300000|2022-09-15 15:05:00|4241|4239.5|4235|4234|4241|4239.5|4234.5|4233.5|30331
1663254600000|2022-09-15 15:10:00|4234.5|4233.5|4220.5|4219.5|4235|4234|4216.5|4215|18388
1663254900000|2022-09-15 15:15:00|4220|4218.5|4229.5|4228.5|4230.5|4229.5|4218|4217|22665
1663255200000|2022-09-15 15:20:00|4229|4228|4232|4231|4238|4237|4228|4227|29167
1663255500000|2022-09-15 15:25:00|4232.5|4231.5|4231.5|4230.5|4236|4234.5|4227.5|4226|40874
1663311600000|2022-09-16 07:00:00|4181|4180|4183.5|4180|4190|4189|4179.5|4175|17592
1663311900000|2022-09-16 07:05:00|4183|4179.5|4153.5|4151|4186.5|4183.5|4151.5|4150|53839
1663312200000|2022-09-16 07:10:00|4153|4150.5|4165|4162|4167|4165|4149.5|4147|44046
1663312500000|2022-09-16 07:15:00|4164.5|4161.5|4151.5|4150|4174|4172|4148|4146|26966
1663312800000|2022-09-16 07:20:00|4150|4149|4149|4146.5|4151|4149|4141|4140|26970
1663313100000|2022-09-16 07:25:00|4148.5|4147|4143|4141.5|4152.5|4150.5|4140|4139|30746
1663313400000|2022-09-16 07:30:00|4142.5|4141|4129.5|4128|4142.5|4141|4129|4127.5|35757
1663313700000|2022-09-16 07:35:00|4130|4128.5|4135.5|4134|4136|4134|4124.5|4123|53610
1663314000000|2022-09-16 07:40:00|4135|4133.5|4133|4132|4144|4142.5|4131.5|4130.5|20118
1663314300000|2022-09-16 07:45:00|4132.5|4131.5|4120|4118.5|4136.5|4135|4117|4116|72312
1663314600000|2022-09-16 07:50:00|4119.5|4118|4123|4121.5|4124|4122|4115|4113.5|13668
1663314900000|2022-09-16 07:55:00|4122.5|4121|4112.5|4111.5|4125|4123.5|4112.5|4111|19025
1663315200000|2022-09-16 08:00:00|4112|4111|4116.5|4114.5|4122.5|4120.5|4110|4109.5|38937
1663315500000|2022-09-16 08:05:00|4116|4115|4121.5|4120|4127|4126|4112|4111|69927
1663315800000|2022-09-16 08:10:00|4121|4119.5|4111|4110|4124|4122.5|4111|4110|13322
1663316100000|2022-09-16 08:15:00|4111.5|4110.5|4112|4110.5|4114|4112.5|4109|4108.5|14795
1663316400000|2022-09-16 08:20:00|4111.5|4111|4105|4103.5|4114|4113|4104.5|4103.5|53570
1663316700000|2022-09-16 08:25:00|4105.5|4104|4109.5|4108.5|4112|4110.5|4103|4102|14660
1663317000000|2022-09-16 08:30:00|4109|4108|4102|4101|4109|4108.5|4102|4101|12081
1663317300000|2022-09-16 08:35:00|4101.5|4100.5|4115.5|4114|4116|4114|4101.5|4100|13682
1663317600000|2022-09-16 08:40:00|4115|4114.5|4120|4118.5|4125.5|4123|4114|4113|55006
1663317900000|2022-09-16 08:45:00|4120.5|4119|4126|4124.5|4126.5|4125|4115|4114|19101
1663318200000|2022-09-16 08:50:00|4125.5|4124|4124.5|4123|4126.5|4125.5|4118.5|4118|26157
1663318500000|2022-09-16 08:55:00|4125|4123.5|4126|4124.5|4129|4127.5|4123.5|4122|6095
1663318800000|2022-09-16 09:00:00|4125.5|4124|4136.5|4135|4139.5|4137.5|4124.5|4123|5632
1663319100000|2022-09-16 09:05:00|4137|4135.5|4136|4135|4140|4138.5|4132.5|4131|14946
1663319400000|2022-09-16 09:10:00|4135.5|4134.5|4139|4137|4141|4140|4134|4132.5|10431
1663319700000|2022-09-16 09:15:00|4139.5|4137.5|4142.5|4140.5|4143|4142|4137.5|4136.5|7560
1663320000000|2022-09-16 09:20:00|4142|4140|4149|4147.5|4150.5|4149.5|4138.5|4137.5|9616
1663320300000|2022-09-16 09:25:00|4148.5|4148|4142|4141|4151|4150.5|4141.5|4140.5|7019
1663320600000|2022-09-16 09:30:00|4142.5|4141.5|4141|4139|4144.5|4143|4137.5|4136|5733
1663320900000|2022-09-16 09:35:00|4140.5|4140|4140|4138|4143|4141.5|4136.5|4135.5|8868
1663321200000|2022-09-16 09:40:00|4140.5|4138.5|4143.5|4142|4143.5|4142.5|4135.5|4134|5916
1663321500000|2022-09-16 09:45:00|4143|4142.5|4132.5|4131.5|4146.5|4145.5|4132|4130.5|20885
1663321800000|2022-09-16 09:50:00|4132|4131|4145|4144|4150.5|4149|4130.5|4130|228962
1663322100000|2022-09-16 09:55:00|4144.5|4144.5|4148.5|4148|4152.5|4151|4143.5|4143|204595
1663322400000|2022-09-16 10:00:00|4149|4148.5|4147.5|4146|4156|4154.5|4146.5|4146|18948
1663322700000|2022-09-16 10:05:00|4148|4146.5|4152|4150.5|4154|4153|4145.5|4144|10566
1663323000000|2022-09-16 10:10:00|4152.5|4151|4149|4147.5|4154.5|4153.5|4148|4147.5|11911
1663323300000|2022-09-16 10:15:00|4148.5|4147|4143|4141.5|4148.5|4147|4136.5|4135|12966
1663323600000|2022-09-16 10:20:00|4142.5|4142|4147.5|4146.5|4148|4146.5|4139|4137.5|22498
1663323900000|2022-09-16 10:25:00|4148|4147|4150.5|4149|4151.5|4150|4145.5|4145|3121
1663324200000|2022-09-16 10:30:00|4150|4148.5|4150|4148.5|4155.5|4154.5|4149|4147.5|4180
1663324500000|2022-09-16 10:35:00|4150.5|4149|4159.5|4159|4163|4162|4150.5|4149|9686
1663324800000|2022-09-16 10:40:00|4160.5|4159.5|4173.5|4171.5|4180.5|4179|4160|4159.5|13278
1663325100000|2022-09-16 10:45:00|4174|4172|4164.5|4163.5|4174|4172.5|4162|4160.5|6112
1663325400000|2022-09-16 10:50:00|4164|4163|4163.5|4162.5|4166.5|4165|4161|4159.5|4706
1663325700000|2022-09-16 10:55:00|4164|4162|4166.5|4165.5|4168.5|4167.5|4162|4160.5|4711
1663326000000|2022-09-16 11:00:00|4166|4165|4165.5|4164|4166|4165|4164.5|4163.5|3452
1663326300000|2022-09-16 11:05:00|4148|4145.5|4140.5|4139|4155.5|4154.5|4137|4136|629336
1663326600000|2022-09-16 11:10:00|4140|4139.5|4135.5|4134|4145.5|4144.5|4134.5|4132.5|8605
1663326900000|2022-09-16 11:15:00|4135|4133.5|4131.5|4130.5|4141|4139.5|4131|4130|16607
1663327200000|2022-09-16 11:20:00|4130.5|4130|4141.5|4139.5|4141.5|4140|4130.5|4130|5913
1663327500000|2022-09-16 11:25:00|4142|4140|4145|4143.5|4145.5|4144.5|4140.5|4139.5|5800
1663327800000|2022-09-16 11:30:00|4144.5|4143|4137|4135.5|4145|4143.5|4135.5|4134.5|4276
1663328100000|2022-09-16 11:35:00|4136.5|4136|4134.5|4133.5|4139|4137.5|4133|4132|9343
1663328400000|2022-09-16 11:40:00|4135|4134|4140|4139.5|4140.5|4139.5|4135|4134|5503
1663328700000|2022-09-16 11:45:00|4140.5|4140|4143.5|4142|4148.5|4147.5|4139.5|4139|6809
1663329000000|2022-09-16 11:50:00|4143|4141.5|4146.5|4145|4149|4148|4142|4140.5|8219
1663329300000|2022-09-16 11:55:00|4147|4145.5|4142.5|4141|4149.5|4148.5|4141.5|4140.5|4472
1663329600000|2022-09-16 12:00:00|4143|4141.5|4135|4134|4146|4144.5|4134.5|4133|7967
1663329900000|2022-09-16 12:05:00|4135.5|4134.5|4134|4133|4137.5|4136|4129.5|4128.5|6153
1663330200000|2022-09-16 12:10:00|4133.5|4133.5|4131.5|4130.5|4135|4133.5|4130|4128.5|4392
1663330500000|2022-09-16 12:15:00|4131|4130|4134.5|4133.5|4136|4135.5|4131|4130|8845
1663330800000|2022-09-16 12:20:00|4134|4133|4133|4132|4134.5|4133|4130|4128.5|7576
1663331100000|2022-09-16 12:25:00|4134|4132.5|4132.5|4131|4138.5|4137|4131|4129.5|6273
1663331400000|2022-09-16 12:30:00|4132|4130.5|4132|4130.5|4132.5|4131.5|4126|4125.5|14119
1663331700000|2022-09-16 12:35:00|4132.5|4131|4133|4132|4135.5|4134.5|4129|4128|13361
1663332000000|2022-09-16 12:40:00|4132.5|4131.5|4132|4131|4135.5|4134|4131|4129.5|5499
1663332300000|2022-09-16 12:45:00|4132.5|4131.5|4132|4131|4139|4137.5|4131.5|4130.5|12496
1663332600000|2022-09-16 12:50:00|4132.5|4131.5|4142|4140.5|4148.5|4147.5|4132.5|4131.5|22719
1663332900000|2022-09-16 12:55:00|4141.5|4140|4136.5|4135|4144|4142.5|4133.5|4132|6525
1663333200000|2022-09-16 13:00:00|4137|4135.5|4134|4133|4141.5|4140|4131.5|4131|11878
1663333500000|2022-09-16 13:05:00|4133.5|4132.5|4134|4132.5|4148|4146.5|4131.5|4130|28946
1663333800000|2022-09-16 13:10:00|4133.5|4132|4142|4141|4146|4144.5|4133|4132|9555
1663334100000|2022-09-16 13:15:00|4141.5|4141.5|4136|4134.5|4143|4141.5|4134.5|4133|9304
1663334400000|2022-09-16 13:20:00|4135.5|4134|4128.5|4127|4137.5|4136|4127|4125.5|20029
1663334700000|2022-09-16 13:25:00|4129|4126.5|4135|4133.5|4136.5|4135.5|4126|4125|6328
1663335000000|2022-09-16 13:30:00|4134.5|4133|4122|4120.5|4138|4137.5|4121|4120|35531
1663335300000|2022-09-16 13:35:00|4121.5|4120|4131.5|4129.5|4134|4132.5|4119|4118|28110
1663335600000|2022-09-16 13:40:00|4131|4129|4122.5|4121|4134.5|4133.5|4119.5|4119|21454
1663335900000|2022-09-16 13:45:00|4123|4121.5|4130|4128.5|4131|4130|4123|4121.5|18074
1663336200000|2022-09-16 13:50:00|4129.5|4129|4124|4122.5|4134|4132.5|4119|4118.5|14173
1663336500000|2022-09-16 13:55:00|4124.5|4123|4117.5|4116.5|4128.5|4127|4117.5|4116|21168
1663336800000|2022-09-16 14:00:00|4118|4117|4126.5|4125|4134.5|4133|4118|4117|10478
1663337100000|2022-09-16 14:05:00|4127|4125.5|4138.5|4137.5|4145.5|4143.5|4125.5|4124|30828
1663337400000|2022-09-16 14:10:00|4138|4137|4156.5|4155.5|4161.5|4160.5|4136|4135|42927
1663337700000|2022-09-16 14:15:00|4156|4155|4148.5|4147|4159|4157|4148|4147|15911
1663338000000|2022-09-16 14:20:00|4148|4146.5|4165|4164|4166|4164|4146.5|4145|27558
1663338300000|2022-09-16 14:25:00|4164.5|4163.5|4161.5|4160.5|4166|4165|4158|4156|11311
1663338600000|2022-09-16 14:30:00|4162|4161|4164|4163|4172.5|4171.5|4158|4157|18484
1663338900000|2022-09-16 14:35:00|4164.5|4162.5|4169|4167.5|4176.5|4175.5|4164.5|4162.5|21510
1663339200000|2022-09-16 14:40:00|4168.5|4167|4166|4165|4173.5|4172|4165|4164|20485
1663339500000|2022-09-16 14:45:00|4166.5|4165.5|4164.5|4163.5|4170|4169|4162|4161|11939
1663339800000|2022-09-16 14:50:00|4164|4164|4164|4163|4169|4167.5|4162|4160.5|13953
1663340100000|2022-09-16 14:55:00|4165|4163.5|4157|4156|4165|4164|4157|4155.5|14687
1663340400000|2022-09-16 15:00:00|4157.5|4156.5|4147.5|4146|4161|4160|4146.5|4145.5|22760
1663340700000|2022-09-16 15:05:00|4147|4145.5|4144|4143|4150|4149.5|4141|4140|18446
1663341000000|2022-09-16 15:10:00|4143.5|4142.5|4139.5|4139|4144.5|4143.5|4139|4138.5|13516
1663341300000|2022-09-16 15:15:00|4140|4138.5|4143.5|4142.5|4148.5|4147.5|4140|4138|13685
1663341600000|2022-09-16 15:20:00|4143|4142|4134|4133|4143|4142|4131.5|4130|41364
1663341900000|2022-09-16 15:25:00|4134.5|4133.5|4131.5|4130|4136|4135|4129.5|4128.5|45709
1663570800000|2022-09-19 07:00:00|4138.5|4132|4108|4105.5|4138.5|4135.5|4107|4105|13142
1663571100000|2022-09-19 07:05:00|4108.5|4107.5|4121|4118.5|4124.5|4121.5|4106.5|4103.5|15671
1663571400000|2022-09-19 07:10:00|4122|4119|4125.5|4123.5|4127.5|4125|4118|4115.5|8311
1663571700000|2022-09-19 07:15:00|4124|4123|4143|4141.5|4146|4143.5|4121|4119.5|15244
1663572000000|2022-09-19 07:20:00|4143.5|4144|4146|4144.5|4154|4150.5|4127|4124.5|24274
1663572300000|2022-09-19 07:25:00|4145|4144|4155|4152.5|4156.5|4154|4136|4134|8231
1663572600000|2022-09-19 07:30:00|4154.5|4153|4154.5|4153|4164.5|4163.5|4147|4145|8387
1663572900000|2022-09-19 07:35:00|4155|4153.5|4155.5|4153.5|4159.5|4157.5|4150|4148.5|7190
1663573200000|2022-09-19 07:40:00|4156.5|4154|4158|4156|4166|4164|4155|4153|3186
1663573500000|2022-09-19 07:45:00|4161.5|4156.5|4167.5|4166|4170|4168.5|4158.5|4156|6027
1663573800000|2022-09-19 07:50:00|4167|4165.5|4160|4158.5|4170|4168.5|4154|4152|6052
1663574100000|2022-09-19 07:55:00|4159.5|4159|4155|4153.5|4162|4159.5|4151|4150.5|5366
1663574400000|2022-09-19 08:00:00|4155.5|4154|4162|4160|4162|4161|4152.5|4151|4772
1663574700000|2022-09-19 08:05:00|4162.5|4160.5|4169|4167.5|4172.5|4171|4160|4158.5|5448
1663575000000|2022-09-19 08:10:00|4169.5|4168|4168.5|4166.5|4174|4172|4166|4165|5749
1663575300000|2022-09-19 08:15:00|4168|4167|4164.5|4163|4172|4170.5|4164.5|4162.5|2038
1663575600000|2022-09-19 08:20:00|4165|4162.5|4174|4172.5|4177|4175|4164.5|4162.5|3203
1663575900000|2022-09-19 08:25:00|4176.5|4173|4183|4181.5|4192|4190|4175.5|4172.5|13648
1663576200000|2022-09-19 08:30:00|4184|4182|4184.5|4183.5|4188.5|4186.5|4179.5|4178|4824
1663576500000|2022-09-19 08:35:00|4183.5|4182.5|4175.5|4174|4187|4185|4175.5|4173.5|4745
1663576800000|2022-09-19 08:40:00|4176|4173.5|4175|4173.5|4177.5|4176|4173|4171|4037
1663577100000|2022-09-19 08:45:00|4175.5|4174|4168|4166.5|4176|4175|4166|4165|9534
1663577400000|2022-09-19 08:50:00|4167.5|4165|4167.5|4166.5|4170|4168|4163|4162|9391
1663577700000|2022-09-19 08:55:00|4168|4165|4165.5|4164|4172.5|4171.5|4162|4161|18135
1663578000000|2022-09-19 09:00:00|4165|4164.5|4175|4174|4175|4174.5|4165|4163.5|10995
1663578300000|2022-09-19 09:05:00|4174.5|4173.5|4172|4171|4180.5|4179|4171|4169.5|8616
1663578600000|2022-09-19 09:10:00|4172.5|4171.5|4173|4171.5|4174|4172.5|4170|4168.5|5715
1663578900000|2022-09-19 09:15:00|4174|4172|4165|4163.5|4178|4176.5|4164|4163|1834
1663579200000|2022-09-19 09:20:00|4166.5|4164|4163.5|4162.5|4166.5|4165|4160.5|4159|4410
1663579500000|2022-09-19 09:25:00|4164|4163|4160.5|4159|4166|4164.5|4158.5|4157|2147
1663579800000|2022-09-19 09:30:00|4161|4159.5|4160|4158.5|4162.5|4161|4155|4154|7465
1663580100000|2022-09-19 09:35:00|4159.5|4158|4160.5|4158.5|4161|4159.5|4155.5|4154|11597
1663580400000|2022-09-19 09:40:00|4161|4159|4159|4157.5|4165|4164|4158|4157|4500
1663580700000|2022-09-19 09:45:00|4158.5|4157|4156.5|4155.5|4162|4161|4156|4155.5|6277
1663581000000|2022-09-19 09:50:00|4157|4156|4160|4158.5|4161|4159.5|4157|4156|3022
1663581300000|2022-09-19 09:55:00|4159.5|4159|4162|4160.5|4163.5|4162.5|4158.5|4157.5|619
1663581600000|2022-09-19 10:00:00|4161.5|4159|4157.5|4156.5|4162|4160|4157|4156|1429
1663581900000|2022-09-19 10:05:00|4159|4156|4153.5|4152.5|4160.5|4158.5|4153.5|4152.5|5333
1663582200000|2022-09-19 10:10:00|4153|4152|4157.5|4156.5|4163.5|4162.5|4152|4150.5|9283
1663582500000|2022-09-19 10:15:00|4158|4157|4155.5|4154|4159|4157.5|4153|4151.5|3274
1663582800000|2022-09-19 10:20:00|4155|4153.5|4159.5|4158|4161|4159.5|4154|4152.5|2206
1663583100000|2022-09-19 10:25:00|4160|4158.5|4160|4158.5|4161.5|4160.5|4158.5|4156.5|1906
1663583400000|2022-09-19 10:30:00|4159.5|4159|4165|4163.5|4167|4165.5|4156|4155|4434
1663583700000|2022-09-19 10:35:00|4164.5|4163|4163|4161.5|4168|4166.5|4163|4161.5|2231
1663584000000|2022-09-19 10:40:00|4164.5|4162|4166|4165|4167|4165.5|4163.5|4162|1877
1663584300000|2022-09-19 10:45:00|4166.5|4164.5|4172.5|4171|4172.5|4171|4165|4163.5|2668
1663584600000|2022-09-19 10:50:00|4172|4171.5|4170|4169|4173|4172|4169.5|4168.5|1106
1663584900000|2022-09-19 10:55:00|4169.5|4167|4169.5|4168.5|4177|4176|4168.5|4167|10616
1663585200000|2022-09-19 11:00:00|4170|4173|4172.5|4171.5|4174.5|4173.5|4170|4169|3122
1663585500000|2022-09-19 11:05:00|4172|4170.5|4182|4181|4182.5|4181.5|4171.5|4170|15121
1663585800000|2022-09-19 11:10:00|4182.5|4180.5|4182.5|4181|4186.5|4185|4179.5|4178|3135
1663586100000|2022-09-19 11:15:00|4183.5|4181.5|4181|4179.5|4189.5|4188|4181|4179.5|4147
1663586400000|2022-09-19 11:20:00|4180.5|4180|4174|4172.5|4183|4181.5|4174|4172.5|847
1663586700000|2022-09-19 11:25:00|4174.5|4173|4169|4168|4176|4175|4168|4166.5|1511
1663587000000|2022-09-19 11:30:00|4169.5|4168.5|4169.5|4168.5|4171.5|4170.5|4169|4168|2761
1663587300000|2022-09-19 11:35:00|4169|4169|4172.5|4171.5|4177|4176.5|4169|4168|2834
1663587600000|2022-09-19 11:40:00|4172|4172.5|4168|4166.5|4174.5|4173.5|4166|4165|1205
1663587900000|2022-09-19 11:45:00|4167.5|4167.5|4168|4166.5|4170|4168.5|4166|4165|6130
1663588200000|2022-09-19 11:50:00|4167.5|4167|4172.5|4171|4172.5|4171.5|4167.5|4166.5|3128
1663588500000|2022-09-19 11:55:00|4172|4170|4162.5|4161.5|4172|4170.5|4162|4161|8210
1663588800000|2022-09-19 12:00:00|4162|4160|4164|4162.5|4167|4165.5|4160|4159|5143
1663589100000|2022-09-19 12:05:00|4165|4163|4171.5|4170|4173|4171.5|4165|4163|6174
1663589400000|2022-09-19 12:10:00|4171|4170.5|4167|4165.5|4173|4172.5|4165.5|4164|2919
1663589700000|2022-09-19 12:15:00|4166.5|4166|4167|4166.5|4168|4166.5|4164.5|4163|3381
1663590000000|2022-09-19 12:20:00|4167.5|4167|4174|4172.5|4174|4172.5|4167.5|4166|662
1663590300000|2022-09-19 12:25:00|4173.5|4173|4186|4184.5|4187.5|4186|4173|4171.5|7246
1663590600000|2022-09-19 12:30:00|4186.5|4185|4178|4176.5|4189.5|4188.5|4178|4176.5|9462
1663590900000|2022-09-19 12:35:00|4177.5|4177|4182.5|4181.5|4183.5|4182|4174|4172.5|2970
1663591200000|2022-09-19 12:40:00|4181.5|4180.5|4168.5|4167|4182.5|4181|4167.5|4166|11255
1663591500000|2022-09-19 12:45:00|4168|4166|4174|4172.5|4174|4172.5|4163.5|4161.5|5287
1663591800000|2022-09-19 12:50:00|4173.5|4172|4172|4170.5|4178.5|4177.5|4171|4169.5|4111
1663592100000|2022-09-19 12:55:00|4173|4171|4170|4168.5|4178.5|4177|4169|4167.5|1814
1663592400000|2022-09-19 13:00:00|4170.5|4169|4175.5|4174.5|4177.5|4176.5|4169|4167.5|9103
1663592700000|2022-09-19 13:05:00|4176|4176.5|4174.5|4173|4179.5|4178|4172.5|4171|4325
1663593000000|2022-09-19 13:10:00|4174|4172.5|4175|4173.5|4175|4174|4173|4172|1301
1663593300000|2022-09-19 13:15:00|4175.5|4174|4167.5|4166.5|4175.5|4174|4167.5|4166.5|2008
1663593600000|2022-09-19 13:20:00|4167|4166|4163|4162|4167|4166|4161|4160|5210
1663593900000|2022-09-19 13:25:00|4162.5|4161.5|4157|4155|4164|4163|4156|4155|4941
1663594200000|2022-09-19 13:30:00|4156.5|4155.5|4172.5|4171|4174|4172.5|4155.5|4154|9698
1663594500000|2022-09-19 13:35:00|4173|4172.5|4180|4179.5|4182|4180.5|4169.5|4168|9619
1663594800000|2022-09-19 13:40:00|4182|4180.5|4199.5|4199|4200|4199|4182|4180.5|13444
1663595100000|2022-09-19 13:45:00|4200|4198.5|4208.5|4207|4209.5|4208|4199|4197|26973
1663595400000|2022-09-19 13:50:00|4208|4207.5|4208.5|4207.5|4219|4217.5|4208|4207|6212
1663595700000|2022-09-19 13:55:00|4209|4208|4211|4210|4215.5|4213.5|4207.5|4206|5648
1663596000000|2022-09-19 14:00:00|4211.5|4209.5|4208.5|4206.5|4213|4211.5|4203.5|4202|14879
1663596300000|2022-09-19 14:05:00|4208|4207|4226.5|4225|4227|4225.5|4208|4207|12053
1663596600000|2022-09-19 14:10:00|4226|4224|4239|4237.5|4243|4241|4224.5|4223.5|12952
1663596900000|2022-09-19 14:15:00|4238.5|4237|4230|4229|4240.5|4239.5|4228|4226.5|10121
1663597200000|2022-09-19 14:20:00|4229.5|4228.5|4238.5|4237.5|4238.5|4237.5|4227|4226|12020
1663597500000|2022-09-19 14:25:00|4240.5|4238|4253.5|4252|4255.5|4254.5|4240.5|4238|51650
1663597800000|2022-09-19 14:30:00|4253|4252.5|4236.5|4235.5|4253|4252.5|4234|4233|27471
1663598100000|2022-09-19 14:35:00|4237|4236|4234|4232.5|4245|4243.5|4230.5|4229.5|8175
1663598400000|2022-09-19 14:40:00|4234.5|4233|4247|4245.5|4248|4246.5|4234|4232.5|10187
1663598700000|2022-09-19 14:45:00|4247.5|4246|4257.5|4256|4266.5|4266|4247.5|4246|20769
1663599000000|2022-09-19 14:50:00|4257|4256.5|4258.5|4257|4269.5|4269|4255.5|4254.5|9314
1663599300000|2022-09-19 14:55:00|4259|4257.5|4257.5|4256|4262|4261|4255.5|4254.5|16152
1663599600000|2022-09-19 15:00:00|4257|4255.5|4261|4260|4266|4264.5|4254.5|4254|21541
1663599900000|2022-09-19 15:05:00|4261.5|4260.5|4261|4260|4265.5|4264.5|4259|4257.5|13897
1663600200000|2022-09-19 15:10:00|4261.5|4259.5|4256.5|4255|4265|4263.5|4256|4255|9360
1663600500000|2022-09-19 15:15:00|4256|4255.5|4260|4259|4260|4259.5|4254|4252.5|9199
1663600800000|2022-09-19 15:20:00|4259.5|4259.5|4260.5|4259.5|4264|4263|4258.5|4258|16075
1663601100000|2022-09-19 15:25:00|4260|4259|4246|4245|4261|4260|4246|4245|21047
1663657200000|2022-09-20 07:00:00|4248.5|4246.5|4220|4216.5|4260|4256|4209.5|4204.5|92677
1663657500000|2022-09-20 07:05:00|4221|4217.5|4218.5|4216|4226.5|4222.5|4211|4208|13703
1663657800000|2022-09-20 07:10:00|4219.5|4216.5|4255|4252.5|4255|4253.5|4219.5|4216.5|10582
1663658100000|2022-09-20 07:15:00|4254.5|4251.5|4244.5|4243|4256.5|4255|4244.5|4243|10308
1663658400000|2022-09-20 07:20:00|4244|4242.5|4263.5|4261.5|4270|4268|4244|4242|11835
1663658700000|2022-09-20 07:25:00|4264|4262|4248.5|4246|4264|4262.5|4240|4238|6325
1663659000000|2022-09-20 07:30:00|4248|4245.5|4246.5|4245|4252.5|4250.5|4234|4232|7536
1663659300000|2022-09-20 07:35:00|4246|4243|4231|4230|4250.5|4248|4231|4229|4962
1663659600000|2022-09-20 07:40:00|4230.5|4229|4240|4238.5|4246|4244|4230.5|4229|10966
1663659900000|2022-09-20 07:45:00|4239.5|4239.5|4231.5|4230|4240|4239.5|4225|4223|8683
1663660200000|2022-09-20 07:50:00|4232.5|4230.5|4228.5|4227|4237|4235|4223|4221.5|5997
1663660500000|2022-09-20 07:55:00|4228|4227.5|4224|4223|4230.5|4228.5|4219|4217.5|16669
1663660800000|2022-09-20 08:00:00|4224.5|4222|4217.5|4216|4224.5|4223.5|4213.5|4212|9977
1663661100000|2022-09-20 08:05:00|4217|4215|4208|4206.5|4217|4215.5|4203|4201.5|9189
1663661400000|2022-09-20 08:10:00|4207.5|4203.5|4209.5|4208.5|4209.5|4209|4198.5|4198|7524
1663661700000|2022-09-20 08:15:00|4209|4208|4206.5|4205|4216|4214.5|4203.5|4202|8903
1663662000000|2022-09-20 08:20:00|4206|4204.5|4206|4205.5|4209.5|4207.5|4202.5|4200.5|5261
1663662300000|2022-09-20 08:25:00|4207.5|4206.5|4207|4205.5|4208.5|4207|4196|4194|4537
1663662600000|2022-09-20 08:30:00|4206.5|4205|4218|4217|4220.5|4219.5|4204.5|4203|6773
1663662900000|2022-09-20 08:35:00|4220|4218|4220|4218.5|4224.5|4223.5|4214.5|4212.5|3312
1663663200000|2022-09-20 08:40:00|4219.5|4219|4219.5|4218|4227|4225.5|4217|4215|3334
1663663500000|2022-09-20 08:45:00|4221|4218.5|4222|4220|4224.5|4223|4217.5|4216|5162
1663663800000|2022-09-20 08:50:00|4222.5|4220.5|4218|4216.5|4226|4225|4217|4216|5368
1663664100000|2022-09-20 08:55:00|4217.5|4217|4213.5|4212.5|4220.5|4219.5|4211|4209|9248
1663664400000|2022-09-20 09:00:00|4213|4212|4218|4216.5|4218|4216.5|4210.5|4209.5|3608
1663664700000|2022-09-20 09:05:00|4217.5|4217|4215.5|4214.5|4225|4224|4214.5|4212.5|5785
1663665000000|2022-09-20 09:10:00|4216|4215|4213.5|4212.5|4220|4218.5|4211.5|4210|5423
1663665300000|2022-09-20 09:15:00|4213|4212|4212|4211|4214.5|4213.5|4210.5|4210|4114
1663665600000|2022-09-20 09:20:00|4211.5|4210|4203.5|4202|4211.5|4210.5|4203|4202|6097
1663665900000|2022-09-20 09:25:00|4203|4201.5|4215.5|4214|4217.5|4216.5|4202|4201|5633
1663666200000|2022-09-20 09:30:00|4215|4214.5|4208.5|4207|4219|4217.5|4208.5|4207|3997
1663666500000|2022-09-20 09:35:00|4209|4206.5|4205|4203.5|4211|4210|4201|4200|5005
1663666800000|2022-09-20 09:40:00|4205.5|4204|4201|4200|4208.5|4207|4200.5|4200|7192
1663667100000|2022-09-20 09:45:00|4201.5|4196.5|4199.5|4198.5|4201.5|4199|4193|4191.5|9684
1663667400000|2022-09-20 09:50:00|4200|4199|4197|4195|4202.5|4201|4191.5|4190|5254
1663667700000|2022-09-20 09:55:00|4197.5|4195.5|4205|4204|4208.5|4207.5|4196|4194.5|6038
1663668000000|2022-09-20 10:00:00|4205.5|4204.5|4199.5|4198|4205.5|4204.5|4192|4190|6197
1663668300000|2022-09-20 10:05:00|4199|4197.5|4192.5|4191|4199|4197.5|4190.5|4189.5|3298
1663668600000|2022-09-20 10:10:00|4192|4190.5|4201.5|4200|4202.5|4201|4188|4186.5|3431
1663668900000|2022-09-20 10:15:00|4201|4199|4201|4200|4202|4200.5|4193|4191.5|2771
1663669200000|2022-09-20 10:20:00|4200.5|4199|4201.5|4200.5|4203.5|4201.5|4191.5|4190.5|5666
1663669500000|2022-09-20 10:25:00|4202|4199|4208.5|4207|4209|4207|4196.5|4195|4319
1663669800000|2022-09-20 10:30:00|4208|4205.5|4214.5|4213.5|4217|4215.5|4206.5|4205.5|5727
1663670100000|2022-09-20 10:35:00|4215|4214|4212|4210.5|4215.5|4214|4209|4208|2567
1663670400000|2022-09-20 10:40:00|4211.5|4209.5|4205|4204|4212|4210.5|4202.5|4201|3175
1663670700000|2022-09-20 10:45:00|4204.5|4203.5|4203.5|4202.5|4207.5|4205.5|4194|4193|7148
1663671000000|2022-09-20 10:50:00|4205|4203|4210|4208.5|4211|4209|4204.5|4202.5|5562
1663671300000|2022-09-20 10:55:00|4209.5|4209|4210|4208.5|4212.5|4211|4207.5|4206.5|2023
1663671600000|2022-09-20 11:00:00|4212.5|4210|4213|4211|4217|4215.5|4209|4207.5|5750
1663671900000|2022-09-20 11:05:00|4212.5|4210.5|4213.5|4211.5|4222|4220|4210.5|4209|4943
1663672200000|2022-09-20 11:10:00|4214.5|4212|4206.5|4204.5|4214.5|4212.5|4202.5|4201|5397
1663672500000|2022-09-20 11:15:00|4207|4205|4217.5|4216|4217.5|4216|4204.5|4203|3631
1663672800000|2022-09-20 11:20:00|4217|4215|4208|4206.5|4217.5|4215.5|4206.5|4205.5|4577
1663673100000|2022-09-20 11:25:00|4209|4207|4209.5|4208.5|4211|4209.5|4206|4205|2295
1663673400000|2022-09-20 11:30:00|4209|4207.5|4209.5|4208|4214.5|4213|4208|4207|2468
1663673700000|2022-09-20 11:35:00|4209|4208.5|4210|4208.5|4212|4211|4207.5|4206.5|2665
1663674000000|2022-09-20 11:40:00|4209.5|4208|4209|4208|4212|4211|4204.5|4203.5|5319
1663674300000|2022-09-20 11:45:00|4210.5|4208.5|4210.5|4209|4211.5|4210|4206|4205|2253
1663674600000|2022-09-20 11:50:00|4210|4208.5|4210|4209|4215|4214|4209|4207.5|2641
1663674900000|2022-09-20 11:55:00|4209.5|4209.5|4208.5|4208|4213|4212|4208.5|4207|5639
1663675200000|2022-09-20 12:00:00|4210.5|4209|4208.5|4207|4212.5|4211|4206.5|4205.5|6006
1663675500000|2022-09-20 12:05:00|4208|4206.5|4200.5|4199.5|4208.5|4207.5|4197.5|4196.5|8733
1663675800000|2022-09-20 12:10:00|4200|4199|4201.5|4200.5|4206.5|4205|4200|4199|7203
1663676100000|2022-09-20 12:15:00|4201|4201|4203|4202.5|4206.5|4205.5|4198|4196.5|5299
1663676400000|2022-09-20 12:20:00|4204.5|4203|4203.5|4202.5|4206.5|4205.5|4202|4200.5|4433
1663676700000|2022-09-20 12:25:00|4203|4203.5|4201|4200|4207|4206|4200.5|4199.5|3823
1663677000000|2022-09-20 12:30:00|4201.5|4200.5|4202|4201|4206|4205|4201|4200|4219
1663677300000|2022-09-20 12:35:00|4202.5|4202|4206.5|4205|4207|4206|4201|4200|7074
1663677600000|2022-09-20 12:40:00|4206|4205.5|4207|4206|4213|4211.5|4206|4205|4495
1663677900000|2022-09-20 12:45:00|4207.5|4207|4204|4202.5|4212.5|4211|4203|4202|5953
1663678200000|2022-09-20 12:50:00|4203.5|4203|4209.5|4208.5|4212.5|4211|4203.5|4202|3581
1663678500000|2022-09-20 12:55:00|4209|4208|4208.5|4208|4212|4211|4205|4204|7414
1663678800000|2022-09-20 13:00:00|4209.5|4207|4214|4212.5|4216.5|4215|4208.5|4207|7969
1663679100000|2022-09-20 13:05:00|4213.5|4211|4208.5|4207|4213.5|4212|4204.5|4203|4964
1663679400000|2022-09-20 13:10:00|4208|4207.5|4212|4210.5|4213|4211.5|4206.5|4205|3658
1663679700000|2022-09-20 13:15:00|4211|4211|4202|4201.5|4211|4211|4202|4201.5|5770
1663680000000|2022-09-20 13:20:00|4202.5|4201|4193.5|4193|4202.5|4201.5|4191|4190|7682
1663680300000|2022-09-20 13:25:00|4194|4192.5|4194.5|4193.5|4196|4194|4190|4188.5|3176
1663680600000|2022-09-20 13:30:00|4194|4194|4187.5|4187|4196|4195|4179|4178|16077
1663680900000|2022-09-20 13:35:00|4186.5|4185.5|4173.5|4172|4186.5|4185.5|4169|4167.5|21591
1663681200000|2022-09-20 13:40:00|4173|4172.5|4176.5|4175.5|4177.5|4176.5|4163|4162|12120
1663681500000|2022-09-20 13:45:00|4176|4175|4175.5|4174.5|4182|4180.5|4174|4173|6580
1663681800000|2022-09-20 13:50:00|4175|4174|4176.5|4175.5|4178.5|4177|4168|4167.5|9574
1663682100000|2022-09-20 13:55:00|4177|4176|4180|4179|4184|4182.5|4175.5|4174.5|12040
1663682400000|2022-09-20 14:00:00|4177.5|4178.5|4177|4176|4181.5|4180|4171|4170|7824
1663682700000|2022-09-20 14:05:00|4176.5|4175|4181.5|4180.5|4184.5|4183.5|4176.5|4175|6942
1663683000000|2022-09-20 14:10:00|4182.5|4181|4182|4181|4187|4185.5|4171.5|4170.5|9583
1663683300000|2022-09-20 14:15:00|4182.5|4181.5|4177.5|4176|4183.5|4182.5|4174.5|4173.5|7951
1663683600000|2022-09-20 14:20:00|4177|4175.5|4163.5|4162.5|4182.5|4181.5|4162|4160.5|23186
1663683900000|2022-09-20 14:25:00|4163|4162|4162.5|4162|4167.5|4166|4157|4155.5|8566
1663684200000|2022-09-20 14:30:00|4163.5|4162.5|4154.5|4153|4163.5|4162.5|4152|4151|8706
1663684500000|2022-09-20 14:35:00|4154|4152|4155|4153.5|4156.5|4155|4147.5|4146|19411
1663684800000|2022-09-20 14:40:00|4154.5|4152.5|4160|4159|4161|4160|4153|4151.5|8562
1663685100000|2022-09-20 14:45:00|4159|4158.5|4158.5|4157.5|4159|4158.5|4151|4150|8497
1663685400000|2022-09-20 14:50:00|4159|4158.5|4159.5|4158.5|4162.5|4161.5|4155|4154|7828
1663685700000|2022-09-20 14:55:00|4159|4158|4163.5|4163|4165|4164.5|4157.5|4156.5|7370
1663686000000|2022-09-20 15:00:00|4162.5|4161.5|4158.5|4157.5|4165.5|4164.5|4153|4152|7675
1663686300000|2022-09-20 15:05:00|4159|4158|4176|4175|4176.5|4175.5|4156.5|4155.5|9833
1663686600000|2022-09-20 15:10:00|4175.5|4174.5|4161|4160|4176|4175.5|4160|4159|10036
1663686900000|2022-09-20 15:15:00|4162|4160.5|4167|4166|4170|4169.5|4160.5|4159.5|13489
1663687200000|2022-09-20 15:20:00|4166.5|4165.5|4161.5|4160.5|4167|4166.5|4161.5|4160.5|15753
1663687500000|2022-09-20 15:25:00|4162.5|4161|4168|4166.5|4168|4166.5|4161|4160|15845
1663743600000|2022-09-21 07:00:00|4124.5|4120|4094.5|4091.5|4128|4121.5|4094|4090.5|18466
1663743900000|2022-09-21 07:05:00|4094|4092.5|4103|4101|4109|4106|4093.5|4090|24541
1663744200000|2022-09-21 07:10:00|4102.5|4100.5|4116.5|4114|4117.5|4115|4090|4088.5|21952
1663744500000|2022-09-21 07:15:00|4114.5|4113.5|4118.5|4117|4129.5|4128|4114|4112|16593
1663744800000|2022-09-21 07:20:00|4119.5|4117.5|4121|4119|4123.5|4122|4110|4108.5|10432
1663745100000|2022-09-21 07:25:00|4121.5|4119.5|4136.5|4134.5|4139.5|4137.5|4121|4119|7159
1663745400000|2022-09-21 07:30:00|4136|4135|4135|4133.5|4138|4136.5|4128.5|4126.5|4751
1663745700000|2022-09-21 07:35:00|4136.5|4134|4133.5|4132|4141|4139.5|4132.5|4130.5|8634
1663746000000|2022-09-21 07:40:00|4134|4131.5|4134.5|4133|4140.5|4139|4131.5|4130|3525
1663746300000|2022-09-21 07:45:00|4136.5|4133.5|4147.5|4145.5|4151.5|4149.5|4136|4133.5|3139
1663746600000|2022-09-21 07:50:00|4148|4146|4143|4141.5|4156|4154.5|4142.5|4141|7537
1663746900000|2022-09-21 07:55:00|4142.5|4142|4143.5|4141.5|4146|4144|4139|4138|9971
1663747200000|2022-09-21 08:00:00|4144|4142|4135|4133.5|4146|4145|4134.5|4133|3775
1663747500000|2022-09-21 08:05:00|4134.5|4134.5|4138|4136.5|4138.5|4137.5|4126.5|4124.5|5503
1663747800000|2022-09-21 08:10:00|4137.5|4137|4148|4146.5|4150|4148.5|4137.5|4136.5|5459
1663748100000|2022-09-21 08:15:00|4149|4147|4153.5|4152|4156.5|4155|4148.5|4147|8202
1663748400000|2022-09-21 08:20:00|4153|4151.5|4152|4151|4157.5|4156|4150.5|4149|3887
1663748700000|2022-09-21 08:25:00|4152.5|4150.5|4151|4150|4156|4154.5|4150.5|4149|4861
1663749000000|2022-09-21 08:30:00|4152|4150.5|4151.5|4150|4154|4152.5|4146.5|4145.5|3185
1663749300000|2022-09-21 08:35:00|4153|4150.5|4151|4150|4154.5|4153|4149.5|4148|2529
1663749600000|2022-09-21 08:40:00|4152.5|4151|4147|4145.5|4152.5|4151|4146|4145.5|3267
1663749900000|2022-09-21 08:45:00|4146.5|4146|4141.5|4140|4148|4146.5|4141|4140|4264
1663750200000|2022-09-21 08:50:00|4142.5|4140.5|4133.5|4132.5|4144.5|4143.5|4133.5|4132.5|5091
1663750500000|2022-09-21 08:55:00|4134|4131.5|4134|4133|4135.5|4134|4124.5|4123|8336
1663750800000|2022-09-21 09:00:00|4133.5|4131.5|4131.5|4130.5|4138|4136.5|4130.5|4129.5|3410
1663751100000|2022-09-21 09:05:00|4131|4130|4131.5|4130.5|4135|4134|4129.5|4127.5|3221
1663751400000|2022-09-21 09:10:00|4131|4130|4125.5|4124|4132.5|4131.5|4124.5|4123.5|6098
1663751700000|2022-09-21 09:15:00|4126|4124.5|4126|4124.5|4131.5|4129.5|4123.5|4122|2613
1663752000000|2022-09-21 09:20:00|4127|4125|4121|4119|4128.5|4127|4117|4115.5|4830
1663752300000|2022-09-21 09:25:00|4120.5|4119.5|4130|4129|4131|4129.5|4120.5|4119.5|3928
1663752600000|2022-09-21 09:30:00|4129.5|4127.5|4136|4134.5|4137|4136|4128.5|4127.5|5358
1663752900000|2022-09-21 09:35:00|4136.5|4135|4145|4144|4146|4145|4135.5|4134|3542
1663753200000|2022-09-21 09:40:00|4145.5|4144.5|4153.5|4152|4157|4156|4145|4144|5370
1663753500000|2022-09-21 09:45:00|4154|4152.5|4156.5|4155|4160|4158.5|4154|4152.5|2264
1663753800000|2022-09-21 09:50:00|4156|4154.5|4152|4150.5|4158.5|4157|4149|4147.5|6896
1663754100000|2022-09-21 09:55:00|4152.5|4150|4153.5|4152|4157|4155.5|4151.5|4150|3301
1663754400000|2022-09-21 10:00:00|4153|4151.5|4145.5|4143.5|4158|4156.5|4145.5|4143.5|4118
1663754700000|2022-09-21 10:05:00|4145|4144|4144.5|4143.5|4147|4145.5|4144|4142.5|1950
1663755000000|2022-09-21 10:10:00|4145|4142.5|4145|4144|4148.5|4147|4142|4141|4918
1663755300000|2022-09-21 10:15:00|4144|4144.5|4153|4152|4153.5|4152.5|4144|4143.5|3985
1663755600000|2022-09-21 10:20:00|4153.5|4152.5|4142.5|4141.5|4154|4152.5|4142.5|4141|4291
1663755900000|2022-09-21 10:25:00|4143|4141|4148|4147.5|4150|4148.5|4141.5|4140|2110
1663756200000|2022-09-21 10:30:00|4148.5|4146.5|4139.5|4138|4149.5|4146.5|4139|4137.5|3530
1663756500000|2022-09-21 10:35:00|4139|4137.5|4145|4143|4149|4147|4133.5|4131.5|1371
1663756800000|2022-09-21 10:40:00|4145.5|4143.5|4148|4146.5|4151|4149.5|4144.5|4143|4756
1663757100000|2022-09-21 10:45:00|4147.5|4146|4156|4155|4158|4156|4147.5|4146|4760
1663757400000|2022-09-21 10:50:00|4155|4154|4159.5|4159|4163.5|4161.5|4154.5|4153.5|6015
1663757700000|2022-09-21 10:55:00|4160.5|4158.5|4157.5|4156.5|4161|4159.5|4157|4156|3469
1663758000000|2022-09-21 11:00:00|4159.5|4157|4155|4153.5|4160|4158.5|4155|4153|4501
1663758300000|2022-09-21 11:05:00|4155.5|4154|4150.5|4149.5|4156|4154.5|4149.5|4148|2937
1663758600000|2022-09-21 11:10:00|4151|4150|4145|4143.5|4152.5|4151|4144.5|4143.5|1372
1663758900000|2022-09-21 11:15:00|4146.5|4144|4141|4139.5|4147.5|4145.5|4140|4138.5|1859
1663759200000|2022-09-21 11:20:00|4140.5|4140|4139|4137.5|4140.5|4140.5|4132.5|4131|5441
1663759500000|2022-09-21 11:25:00|4139.5|4138|4135.5|4134|4140|4138.5|4134.5|4133|990
1663759800000|2022-09-21 11:30:00|4135|4133.5|4138|4136.5|4141|4139.5|4132.5|4132|3973
1663760100000|2022-09-21 11:35:00|4138.5|4137|4136|4134.5|4139|4137.5|4133|4131.5|6204
1663760400000|2022-09-21 11:40:00|4135.5|4135|4139.5|4138|4141|4139.5|4134|4133|4895
1663760700000|2022-09-21 11:45:00|4140|4138.5|4144|4142|4146.5|4144.5|4139.5|4138|4844
1663761000000|2022-09-21 11:50:00|4143.5|4142.5|4145|4144|4145|4144|4141.5|4140|2124
1663761300000|2022-09-21 11:55:00|4144.5|4143.5|4141|4139.5|4145|4144|4138.5|4137|1478
1663761600000|2022-09-21 12:00:00|4140.5|4139|4144.5|4143.5|4148|4146.5|4140.5|4139|6963
1663761900000|2022-09-21 12:05:00|4144|4143|4149|4147.5|4150|4149|4144|4142.5|3132
1663762200000|2022-09-21 12:10:00|4148.5|4147|4140|4139|4149|4147|4138.5|4137|6799
1663762500000|2022-09-21 12:15:00|4141.5|4140|4133.5|4133|4141.5|4140.5|4133|4132.5|3156
1663762800000|2022-09-21 12:20:00|4134.5|4133.5|4131.5|4130.5|4135|4134|4126|4125|7076
1663763100000|2022-09-21 12:25:00|4132.5|4131|4141|4139.5|4141|4139.5|4131|4129.5|4472
1663763400000|2022-09-21 12:30:00|4140.5|4140|4152|4151.5|4152.5|4151.5|4139.5|4138|5877
1663763700000|2022-09-21 12:35:00|4151.5|4151|4148.5|4147.5|4152.5|4151.5|4147|4146|3684
1663764000000|2022-09-21 12:40:00|4148|4148|4146|4145|4150.5|4149.5|4144|4142.5|5055
1663764300000|2022-09-21 12:45:00|4145.5|4144.5|4143.5|4142.5|4150.5|4149.5|4142|4140.5|3499
1663764600000|2022-09-21 12:50:00|4144|4143|4142.5|4141|4145.5|4144|4140.5|4139.5|6738
1663764900000|2022-09-21 12:55:00|4142|4141.5|4149.5|4148.5|4149.5|4148.5|4141.5|4140.5|5898
1663765200000|2022-09-21 13:00:00|4149|4149|4158.5|4157|4160.5|4158.5|4146|4145|9141
1663765500000|2022-09-21 13:05:00|4158|4156.5|4160|4158.5|4162.5|4161.5|4156.5|4155.5|7333
1663765800000|2022-09-21 13:10:00|4161.5|4159|4153|4151|4163|4161.5|4151|4150|4979
1663766100000|2022-09-21 13:15:00|4152.5|4150.5|4151|4149.5|4153|4151|4148.5|4147|2793
1663766400000|2022-09-21 13:20:00|4150|4148.5|4152|4151|4152.5|4151.5|4149|4148|1214
1663766700000|2022-09-21 13:25:00|4152.5|4151.5|4149|4147.5|4153|4151.5|4145|4143.5|1775
1663767000000|2022-09-21 13:30:00|4150|4148|4130|4129|4152|4150|4124|4122.5|10168
1663767300000|2022-09-21 13:35:00|4131.5|4128.5|4128.5|4127|4137|4135.5|4123.5|4121.5|6609
1663767600000|2022-09-21 13:40:00|4129|4126.5|4126|4125|4135|4134|4126|4125|2989
1663767900000|2022-09-21 13:45:00|4126.5|4125.5|4142.5|4141|4146|4145.5|4124|4122.5|7120
1663768200000|2022-09-21 13:50:00|4142|4140.5|4136.5|4135.5|4148|4147|4135.5|4134|5972
1663768500000|2022-09-21 13:55:00|4139|4136|4129.5|4127.5|4140.5|4139.5|4128.5|4127|5360
1663768800000|2022-09-21 14:00:00|4129|4127|4131.5|4130|4134|4132.5|4124.5|4122.5|8343
1663769100000|2022-09-21 14:05:00|4132|4130.5|4137.5|4136.5|4139.5|4138.5|4125|4123.5|10259
1663769400000|2022-09-21 14:10:00|4136.5|4137|4135.5|4134|4140.5|4139|4128.5|4127.5|3732
1663769700000|2022-09-21 14:15:00|4135|4134.5|4136|4135.5|4137|4136|4131|4129.5|4196
1663770000000|2022-09-21 14:20:00|4137|4136|4140|4139|4142.5|4141|4134|4133|3610
1663770300000|2022-09-21 14:25:00|4139.5|4138|4153|4151.5|4154.5|4153.5|4138.5|4137.5|8079
1663770600000|2022-09-21 14:30:00|4153.5|4152|4147|4146|4157.5|4156|4144.5|4143|6737
1663770900000|2022-09-21 14:35:00|4148|4146.5|4146.5|4145.5|4151|4149.5|4142.5|4141.5|8318
1663771200000|2022-09-21 14:40:00|4147|4145|4144.5|4143|4151.5|4150|4144.5|4143|6667
1663771500000|2022-09-21 14:45:00|4144|4143.5|4144|4142.5|4149.5|4148|4140.5|4139.5|6659
1663771800000|2022-09-21 14:50:00|4143.5|4142|4144.5|4143.5|4147.5|4146.5|4141|4140|6591
1663772100000|2022-09-21 14:55:00|4145|4143|4146.5|4146|4147.5|4146.5|4142|4141|5638
1663772400000|2022-09-21 15:00:00|4147.5|4146.5|4153.5|4152.5|4159.5|4158.5|4147.5|4146.5|18194
1663772700000|2022-09-21 15:05:00|4153|4152|4154|4153.5|4157|4156|4152.5|4152|5359
1663773000000|2022-09-21 15:10:00|4155.5|4154|4165.5|4164.5|4165.5|4164.5|4155|4154|9289
1663773300000|2022-09-21 15:15:00|4165|4164|4163.5|4163|4167.5|4166|4162|4160.5|9751
1663773600000|2022-09-21 15:20:00|4164|4163.5|4163.5|4162.5|4166|4165.5|4160|4159|16843
1663773900000|2022-09-21 15:25:00|4163|4161.5|4163.5|4162|4168|4166.5|4162.5|4161|9525
1663830000000|2022-09-22 07:00:00|4071|4069|4063|4061.5|4084.5|4082|4063|4061.5|28102
1663830300000|2022-09-22 07:05:00|4064|4060.5|4081.5|4079|4093|4091|4063.5|4060.5|14707
1663830600000|2022-09-22 07:10:00|4079|4078.5|4077|4075|4079|4078.5|4064|4061.5|15806
1663830900000|2022-09-22 07:15:00|4076.5|4073|4089|4087|4099|4097.5|4074.5|4073|8836
1663831200000|2022-09-22 07:20:00|4088.5|4086.5|4096|4093.5|4101.5|4099.5|4081.5|4080|7399
1663831500000|2022-09-22 07:25:00|4095.5|4094|4097|4095.5|4108|4106|4094.5|4092.5|15217
1663831800000|2022-09-22 07:30:00|4097.5|4095|4104.5|4103.5|4110|4108|4090|4088|10225
1663832100000|2022-09-22 07:35:00|4106|4104|4102|4100|4109.5|4108|4096|4094.5|16128
1663832400000|2022-09-22 07:40:00|4102.5|4100.5|4116|4114|4116|4114.5|4101|4099|6604
1663832700000|2022-09-22 07:45:00|4116.5|4114.5|4143|4142|4144|4142|4115.5|4113.5|8782
1663833000000|2022-09-22 07:50:00|4142|4141.5|4141.5|4139.5|4149|4147.5|4137|4136|11072
1663833300000|2022-09-22 07:55:00|4141|4140|4127.5|4126.5|4142.5|4140.5|4126|4124|10085
1663833600000|2022-09-22 08:00:00|4128|4125.5|4140|4138.5|4140|4138.5|4125|4123.5|9577
1663833900000|2022-09-22 08:05:00|4140.5|4139|4127|4125.5|4141|4139|4125|4123.5|7452
1663834200000|2022-09-22 08:10:00|4127.5|4126|4122.5|4121|4131|4129.5|4122.5|4121|3594
1663834500000|2022-09-22 08:15:00|4123.5|4121.5|4131|4130|4132|4131|4122.5|4121|9628
1663834800000|2022-09-22 08:20:00|4131.5|4130.5|4134.5|4133|4140|4139|4130.5|4129|6416
1663835100000|2022-09-22 08:25:00|4135|4132.5|4143|4142|4144.5|4143|4130.5|4129.5|6522
1663835400000|2022-09-22 08:30:00|4143.5|4141.5|4151|4150|4152.5|4151|4143|4141.5|11709
1663835700000|2022-09-22 08:35:00|4151.5|4149.5|4162.5|4161.5|4165|4163.5|4151|4149.5|7609
1663836000000|2022-09-22 08:40:00|4163|4162|4179.5|4178|4183|4181.5|4162.5|4161.5|13101
1663836300000|2022-09-22 08:45:00|4179|4177.5|4167|4165.5|4187|4185.5|4164|4162|9416
1663836600000|2022-09-22 08:50:00|4167.5|4166|4167.5|4166.5|4173.5|4172|4162.5|4161|9400
1663836900000|2022-09-22 08:55:00|4166.5|4165|4169|4168|4170.5|4169|4163.5|4162|6345
1663837200000|2022-09-22 09:00:00|4168.5|4167|4169.5|4167.5|4172|4170.5|4164|4162.5|5355
1663837500000|2022-09-22 09:05:00|4169|4166.5|4145.5|4144|4172|4170|4145|4143.5|14845
1663837800000|2022-09-22 09:10:00|4145|4142|4152|4151|4153.5|4151.5|4141.5|4140|4354
1663838100000|2022-09-22 09:15:00|4152.5|4151.5|4145.5|4143.5|4156.5|4155|4144.5|4143|3620
1663838400000|2022-09-22 09:20:00|4147|4144|4144.5|4143|4149.5|4148|4142|4140.5|3203
1663838700000|2022-09-22 09:25:00|4145|4143.5|4146.5|4144.5|4152.5|4151|4141|4140|5293
1663839000000|2022-09-22 09:30:00|4147|4145|4146|4145|4152|4150.5|4145.5|4144|2052
1663839300000|2022-09-22 09:35:00|4146.5|4143|4138.5|4137|4148.5|4147|4138|4136.5|3629
1663839600000|2022-09-22 09:40:00|4138|4137.5|4129|4127.5|4139.5|4138.5|4128.5|4127|6615
1663839900000|2022-09-22 09:45:00|4129.5|4128|4137|4136|4138.5|4137|4129|4128|5113
1663840200000|2022-09-22 09:50:00|4136.5|4135|4139.5|4138|4139.5|4138|4132.5|4131|3518
1663840500000|2022-09-22 09:55:00|4139|4137.5|4142|4140|4144|4142.5|4137.5|4136|1560
1663840800000|2022-09-22 10:00:00|4141.5|4141|4134.5|4133|4142.5|4141|4132|4130.5|2907
1663841100000|2022-09-22 10:05:00|4134|4132.5|4141|4139.5|4144.5|4143|4133.5|4131.5|1709
1663841400000|2022-09-22 10:10:00|4142|4140|4142|4140.5|4144.5|4142.5|4136.5|4135|3878
1663841700000|2022-09-22 10:15:00|4142.5|4141|4143|4142|4143.5|4142.5|4139|4137.5|2653
1663842000000|2022-09-22 10:20:00|4142.5|4141.5|4150.5|4149.5|4152|4150.5|4142|4140.5|4450
1663842300000|2022-09-22 10:25:00|4150|4149|4151.5|4150|4153.5|4152|4146.5|4145.5|9017
1663842600000|2022-09-22 10:30:00|4151|4149.5|4154.5|4153|4158|4156.5|4150.5|4149|4995
1663842900000|2022-09-22 10:35:00|4154|4152.5|4149.5|4148.5|4154.5|4153|4149|4148|5360
1663843200000|2022-09-22 10:40:00|4149|4148|4144.5|4144|4149.5|4148.5|4141|4140|2957
1663843500000|2022-09-22 10:45:00|4145|4144.5|4144.5|4143.5|4147|4145.5|4142.5|4141|2354
1663843800000|2022-09-22 10:50:00|4145|4144|4150.5|4149|4153.5|4152.5|4145|4143.5|3576
1663844100000|2022-09-22 10:55:00|4151|4149.5|4150.5|4149|4153|4151|4149|4148|2726
1663844400000|2022-09-22 11:00:00|4142.5|4141|4147.5|4146.5|4155.5|4154|4141.5|4140|9076
1663844700000|2022-09-22 11:05:00|4148|4146|4134|4132.5|4149|4147.5|4133|4131.5|8588
1663845000000|2022-09-22 11:10:00|4133.5|4131|4127|4125.5|4135.5|4134.5|4126|4125|5914
1663845300000|2022-09-22 11:15:00|4127.5|4126|4138|4136|4138.5|4137|4127.5|4126|2726
1663845600000|2022-09-22 11:20:00|4137.5|4136.5|4133.5|4132.5|4138.5|4137|4129.5|4128|9048
1663845900000|2022-09-22 11:25:00|4134|4132|4123.5|4122.5|4135.5|4134|4123|4122|5048
1663846200000|2022-09-22 11:30:00|4123|4121.5|4124|4123|4127.5|4126|4121.5|4120|4218
1663846500000|2022-09-22 11:35:00|4123.5|4122|4130|4128.5|4131|4129.5|4123|4121.5|4868
1663846800000|2022-09-22 11:40:00|4129.5|4127.5|4126|4124.5|4130|4128.5|4123|4121.5|9032
1663847100000|2022-09-22 11:45:00|4125.5|4124|4122|4120.5|4127.5|4126.5|4118|4117|11247
1663847400000|2022-09-22 11:50:00|4121.5|4121|4130|4129|4131|4129.5|4119|4117.5|6810
1663847700000|2022-09-22 11:55:00|4130.5|4128.5|4137|4135.5|4140|4138.5|4130|4128.5|3686
1663848000000|2022-09-22 12:00:00|4136|4135|4131.5|4130.5|4138|4136.5|4128.5|4127|2057
1663848300000|2022-09-22 12:05:00|4133|4131|4134|4132.5|4135|4133.5|4125|4123.5|4549
1663848600000|2022-09-22 12:10:00|4135|4133|4152|4150.5|4152|4150.5|4134.5|4133|5795
1663848900000|2022-09-22 12:15:00|4153|4151|4151.5|4150.5|4155|4154.5|4148|4147|8502
1663849200000|2022-09-22 12:20:00|4152|4151|4147|4146|4153|4151.5|4146.5|4145|3024
1663849500000|2022-09-22 12:25:00|4148|4146.5|4146.5|4144.5|4154|4152.5|4146.5|4144.5|3019
1663849800000|2022-09-22 12:30:00|4146|4145|4145.5|4144.5|4149|4148|4138.5|4137|5274
1663850100000|2022-09-22 12:35:00|4144.5|4143|4160|4159|4164.5|4163|4141.5|4140|7002
1663850400000|2022-09-22 12:40:00|4159|4158.5|4161|4159.5|4167.5|4166|4158|4156.5|6990
1663850700000|2022-09-22 12:45:00|4161.5|4160|4167.5|4166|4171.5|4169.5|4160|4158.5|6452
1663851000000|2022-09-22 12:50:00|4167|4165.5|4166|4164.5|4171|4170|4164.5|4163|6389
1663851300000|2022-09-22 12:55:00|4165.5|4163.5|4158.5|4157|4169|4167.5|4158|4156.5|9196
1663851600000|2022-09-22 13:00:00|4158|4156.5|4145|4144|4159.5|4158.5|4144|4143|6115
1663851900000|2022-09-22 13:05:00|4146|4144.5|4148.5|4147|4149.5|4148|4146|4144.5|4282
1663852200000|2022-09-22 13:10:00|4149|4146.5|4137|4136|4149|4148|4137|4136|4686
1663852500000|2022-09-22 13:15:00|4137.5|4135.5|4133.5|4132|4143|4142|4133|4131.5|6358
1663852800000|2022-09-22 13:20:00|4133|4132.5|4136.5|4135.5|4137|4136|4128|4126.5|7085
1663853100000|2022-09-22 13:25:00|4136|4135|4136.5|4135|4139.5|4138|4131|4129.5|4175
1663853400000|2022-09-22 13:30:00|4137|4135.5|4140|4139|4148.5|4147|4132.5|4131|20531
1663853700000|2022-09-22 13:35:00|4141.5|4139.5|4134.5|4133|4149.5|4148|4130.5|4129.5|20574
1663854000000|2022-09-22 13:40:00|4134|4132.5|4127.5|4126.5|4137|4136|4124.5|4123.5|24727
1663854300000|2022-09-22 13:45:00|4127|4126|4129.5|4128.5|4136.5|4135|4125.5|4124.5|18361
1663854600000|2022-09-22 13:50:00|4130|4129|4123.5|4122|4133|4131.5|4121|4119.5|7485
1663854900000|2022-09-22 13:55:00|4123|4121.5|4123.5|4122.5|4127.5|4126|4117.5|4116|3528
1663855200000|2022-09-22 14:00:00|4122|4120.5|4117.5|4116|4123|4121.5|4115|4113.5|6301
1663855500000|2022-09-22 14:05:00|4118|4116.5|4122.5|4121|4127|4125.5|4116|4115|11349
1663855800000|2022-09-22 14:10:00|4122|4121.5|4137.5|4136.5|4138|4137|4119|4118|7841
1663856100000|2022-09-22 14:15:00|4138|4137|4125.5|4124|4141|4139.5|4125.5|4124|11091
1663856400000|2022-09-22 14:20:00|4125|4124.5|4122.5|4121|4129.5|4127.5|4117.5|4116|9692
1663856700000|2022-09-22 14:25:00|4122|4120.5|4130.5|4129|4133|4131.5|4121|4120|5365
1663857000000|2022-09-22 14:30:00|4130|4128.5|4130|4129|4142|4140.5|4124.5|4123|7547
1663857300000|2022-09-22 14:35:00|4130.5|4129.5|4128.5|4127.5|4132|4130|4123|4121.5|9839
1663857600000|2022-09-22 14:40:00|4128|4127|4117|4115.5|4130.5|4130|4116|4114.5|19168
1663857900000|2022-09-22 14:45:00|4116.5|4116|4116.5|4115|4121.5|4120|4114.5|4113|9998
1663858200000|2022-09-22 14:50:00|4116|4115.5|4111|4110|4116.5|4116|4110|4109|10813
1663858500000|2022-09-22 14:55:00|4110.5|4109.5|4108.5|4107.5|4115.5|4114|4108.5|4107.5|7876
1663858800000|2022-09-22 15:00:00|4108|4107|4105.5|4104.5|4110|4108.5|4103.5|4102.5|10284
1663859100000|2022-09-22 15:05:00|4105|4104|4114.5|4113|4117.5|4116|4104|4103|7013
1663859400000|2022-09-22 15:10:00|4114|4112.5|4102.5|4102|4114|4113|4102|4101|12416
1663859700000|2022-09-22 15:15:00|4103|4102.5|4094.5|4093.5|4104.5|4103|4094.5|4093.5|15431
1663860000000|2022-09-22 15:20:00|4095|4094|4100.5|4099|4103|4101.5|4093|4092|10878
1663860300000|2022-09-22 15:25:00|4100|4099.5|4105.5|4104.5|4106.5|4105.5|4099.5|4098|22636
1663916400000|2022-09-23 07:00:00|4102|4098|4059.5|4057|4110.5|4098|4059|4056|31389
1663916700000|2022-09-23 07:05:00|4060|4057.5|4049.5|4048|4060.5|4059|4046.5|4045|19697
1663917000000|2022-09-23 07:10:00|4050.5|4048.5|4047|4046|4058.5|4056.5|4045|4044|15706
1663917300000|2022-09-23 07:15:00|4044|4042.5|4042.5|4041|4048.5|4047.5|4035.5|4033.5|25895
1663917600000|2022-09-23 07:20:00|4042|4042|4049|4047|4050|4048|4033|4032|12642
1663917900000|2022-09-23 07:25:00|4048.5|4046|4050.5|4048.5|4058.5|4057|4047.5|4046|17339
1663918200000|2022-09-23 07:30:00|4049.5|4049|4041.5|4039.5|4053.5|4052.5|4028|4026.5|18175
1663918500000|2022-09-23 07:35:00|4042|4040|4033.5|4032|4042|4040|4031|4030|9775
1663918800000|2022-09-23 07:40:00|4034|4032.5|4029.5|4028.5|4036|4034.5|4027|4025.5|21546
1663919100000|2022-09-23 07:45:00|4030|4028|4038.5|4036.5|4041|4039.5|4026.5|4025.5|14821
1663919400000|2022-09-23 07:50:00|4038|4038|4041.5|4039.5|4050|4048.5|4037.5|4036|12214
1663919700000|2022-09-23 07:55:00|4041|4039|4034.5|4033|4042|4040|4031.5|4030|6785
1663920000000|2022-09-23 08:00:00|4035|4033.5|4045|4043.5|4047|4045|4034.5|4033|4244
1663920300000|2022-09-23 08:05:00|4044|4044|4035.5|4034|4045.5|4044.5|4032|4030|9418
1663920600000|2022-09-23 08:10:00|4035|4033.5|4027.5|4026|4039|4037.5|4027.5|4026|8954
1663920900000|2022-09-23 08:15:00|4027|4025.5|4031|4029|4032.5|4031|4024|4023|9135
1663921200000|2022-09-23 08:20:00|4030|4028.5|4028.5|4027|4030.5|4029|4025|4023.5|6656
1663921500000|2022-09-23 08:25:00|4028|4027.5|4028.5|4027.5|4030.5|4030|4022.5|4021.5|9553
1663921800000|2022-09-23 08:30:00|4028|4027|4024.5|4023|4031|4030|4021.5|4020.5|5292
1663922100000|2022-09-23 08:35:00|4024|4022.5|4032|4031|4033.5|4032.5|4023|4022.5|18438
1663922400000|2022-09-23 08:40:00|4031.5|4030.5|4014|4013|4031.5|4031|4013.5|4012.5|15740
1663922700000|2022-09-23 08:45:00|4013.5|4012.5|4007.5|4006|4016.5|4015|4007.5|4006|12260
1663923000000|2022-09-23 08:50:00|4007|4006.5|4007|4006|4013|4011.5|4006.5|4005.5|10525
1663923300000|2022-09-23 08:55:00|4008|4006.5|4002|4001|4008|4006.5|4001.5|4001|18544
1663923600000|2022-09-23 09:00:00|4001.5|4000.5|4005|4004|4006.5|4005|4001|4000.5|25250
1663923900000|2022-09-23 09:05:00|4004.5|4003.5|4001|3999.5|4005|4004|3994|3992.5|42054
1663924200000|2022-09-23 09:10:00|4000.5|3998|4007.5|4006.5|4011|4009.5|3999|3998|23194
1663924500000|2022-09-23 09:15:00|4007|4006|4002.5|4001.5|4009|4007.5|4002.5|4001.5|14882
1663924800000|2022-09-23 09:20:00|4002|4002|4004.5|4003|4005|4004.5|4000.5|4000|20088
1663925100000|2022-09-23 09:25:00|4004|4003.5|3996.5|3994.5|4008|4006.5|3995|3994.5|34994
1663925400000|2022-09-23 09:30:00|3995.5|3996|3983|3981|3998|3997.5|3983|3981|30251
1663925700000|2022-09-23 09:35:00|3982.5|3981.5|3979|3978|3982.5|3982|3977.5|3976|24818
1663926000000|2022-09-23 09:40:00|3979.5|3978.5|3978.5|3977.5|3988|3986.5|3978.5|3977|18185
1663926300000|2022-09-23 09:45:00|3979|3978|3995|3994|3998.5|3997|3978.5|3977|27077
1663926600000|2022-09-23 09:50:00|3994.5|3994.5|3981.5|3980|3996|3994.5|3981.5|3980|26221
1663926900000|2022-09-23 09:55:00|3982|3980.5|3992|3991|3993.5|3992.5|3982|3980.5|13282
1663927200000|2022-09-23 10:00:00|3993|3991.5|3986|3984.5|3993.5|3992|3983|3981.5|17060
1663927500000|2022-09-23 10:05:00|3986.5|3985|3985.5|3984|3991|3989.5|3982.5|3980.5|12446
1663927800000|2022-09-23 10:10:00|3985|3984.5|3976.5|3975|3985.5|3984.5|3971|3970|26297
1663928100000|2022-09-23 10:15:00|3976|3975.5|3979.5|3977.5|3980.5|3979|3974|3973.5|13207
1663928400000|2022-09-23 10:20:00|3979|3978|3966.5|3965|3985|3983.5|3965|3964|18908
1663928700000|2022-09-23 10:25:00|3966|3964.5|3963|3961.5|3969|3967.5|3961.5|3961|9827
1663929000000|2022-09-23 10:30:00|3963.5|3962|3960.5|3959.5|3968|3966.5|3960.5|3959.5|13387
1663929300000|2022-09-23 10:35:00|3962|3959|3966|3964.5|3967.5|3966.5|3958|3956.5|7320
1663929600000|2022-09-23 10:40:00|3965.5|3963.5|3960.5|3959|3966.5|3965|3955|3953.5|12089
1663929900000|2022-09-23 10:45:00|3959.5|3959.5|3963|3961.5|3963.5|3962|3953|3952|34914
1663930200000|2022-09-23 10:50:00|3962.5|3960.5|3953.5|3952.5|3963|3962|3952.5|3951|18925
1663930500000|2022-09-23 10:55:00|3952.5|3952|3945|3944|3952.5|3952.5|3942|3940|25154
1663930800000|2022-09-23 11:00:00|3950.5|3949|3929.5|3928|3950.5|3949|3929|3928|20848
1663931100000|2022-09-23 11:05:00|3930|3929|3929|3928|3939.5|3937.5|3927|3925.5|16437
1663931400000|2022-09-23 11:10:00|3930.5|3929|3925.5|3923.5|3930.5|3929|3912.5|3911.5|23881
1663931700000|2022-09-23 11:15:00|3925|3924|3924|3922|3936.5|3934.5|3920.5|3919|17411
1663932000000|2022-09-23 11:20:00|3923.5|3921.5|3919.5|3918|3928|3926.5|3918|3917|12069
1663932300000|2022-09-23 11:25:00|3919|3917.5|3938|3937|3939|3937.5|3917|3915.5|35238
1663932600000|2022-09-23 11:30:00|3938.5|3936|3930|3929|3938.5|3936|3926|3925|23731
1663932900000|2022-09-23 11:35:00|3929.5|3928.5|3928|3927|3935.5|3934.5|3926|3925|25388
1663933200000|2022-09-23 11:40:00|3928.5|3926.5|3918|3916.5|3931|3929.5|3915.5|3914|25882
1663933500000|2022-09-23 11:45:00|3917.5|3917|3919|3918.5|3921|3920|3916|3915|20134
1663933800000|2022-09-23 11:50:00|3919.5|3918|3917.5|3917|3922|3921|3915|3913.5|17028
1663934100000|2022-09-23 11:55:00|3917|3916|3921|3920|3925|3923.5|3916.5|3915|20504
1663934400000|2022-09-23 12:00:00|3920.5|3919.5|3930.5|3929|3930.5|3929|3918.5|3918|21709
1663934700000|2022-09-23 12:05:00|3931|3929.5|3934|3933|3934|3933|3922.5|3921|18152
1663935000000|2022-09-23 12:10:00|3933.5|3933.5|3948.5|3947|3949.5|3948|3933.5|3932|19981
1663935300000|2022-09-23 12:15:00|3948|3947.5|3950|3949|3952.5|3951.5|3942|3940.5|18878
1663935600000|2022-09-23 12:20:00|3949.5|3949.5|3949.5|3948.5|3953.5|3952|3946|3944.5|15681
1663935900000|2022-09-23 12:25:00|3951|3949|3960.5|3959|3960.5|3959.5|3946.5|3945|13451
1663936200000|2022-09-23 12:30:00|3960|3958.5|3953.5|3952|3960.5|3959.5|3950.5|3949|12550
1663936500000|2022-09-23 12:35:00|3953|3951.5|3955|3954|3957|3955.5|3950.5|3949|15152
1663936800000|2022-09-23 12:40:00|3954.5|3952.5|3956|3954.5|3959|3957.5|3950|3949|15131
1663937100000|2022-09-23 12:45:00|3955.5|3954|3950.5|3949|3961.5|3960.5|3950|3949|12660
1663937400000|2022-09-23 12:50:00|3950|3947.5|3951.5|3950.5|3953|3951.5|3945|3944|13175
1663937700000|2022-09-23 12:55:00|3951|3949.5|3943.5|3942|3951|3950|3938|3937|28937
1663938000000|2022-09-23 13:00:00|3943|3941.5|3954.5|3954|3956.5|3955|3942|3941|22702
1663938300000|2022-09-23 13:05:00|3954|3953.5|3958|3957|3959|3958|3946.5|3945|19559
1663938600000|2022-09-23 13:10:00|3959.5|3957.5|3969.5|3968|3971.5|3970.5|3959|3957.5|28368
1663938900000|2022-09-23 13:15:00|3970|3967|3967.5|3967|3970|3967|3961|3960|10562
1663939200000|2022-09-23 13:20:00|3967|3966.5|3973.5|3972.5|3974.5|3973|3963|3961.5|22551
1663939500000|2022-09-23 13:25:00|3973|3972|3963|3961.5|3973.5|3972|3962|3960.5|16711
1663939800000|2022-09-23 13:30:00|3962.5|3961|3977.5|3976.5|3979|3977.5|3960|3959|36965
1663940100000|2022-09-23 13:35:00|3978|3977|3975.5|3975|3982|3981|3970.5|3969|26768
1663940400000|2022-09-23 13:40:00|3975|3974|3962.5|3961.5|3979|3978|3959.5|3958|27736
1663940700000|2022-09-23 13:45:00|3963|3958|3971.5|3971|3984.5|3983|3960|3958|24925
1663941000000|2022-09-23 13:50:00|3971|3970|3952.5|3951.5|3973|3972|3952.5|3951|20512
1663941300000|2022-09-23 13:55:00|3951.5|3950|3944.5|3943|3954|3953|3941|3940|31559
1663941600000|2022-09-23 14:00:00|3945|3944|3960|3958.5|3960.5|3959.5|3944.5|3943|23322
1663941900000|2022-09-23 14:05:00|3961|3959|3969.5|3968|3971|3969.5|3957.5|3956.5|32609
1663942200000|2022-09-23 14:10:00|3969|3967.5|3972|3971|3975|3973.5|3963|3961.5|33271
1663942500000|2022-09-23 14:15:00|3971|3970|3967|3965.5|3974.5|3973|3960.5|3960|27371
1663942800000|2022-09-23 14:20:00|3966.5|3966|3964|3963|3968|3967.5|3960.5|3960|23142
1663943100000|2022-09-23 14:25:00|3964.5|3961.5|3993|3992|3996|3994.5|3962.5|3961.5|26353
1663943400000|2022-09-23 14:30:00|3994|3992.5|3984|3983|3996|3994.5|3984|3982.5|27944
1663943700000|2022-09-23 14:35:00|3985|3983.5|3973|3971.5|3985.5|3984.5|3967|3965.5|26360
1663944000000|2022-09-23 14:40:00|3972.5|3971|3985|3983.5|3985|3984|3972|3971|21418
1663944300000|2022-09-23 14:45:00|3986|3984|3984|3983|3991.5|3990.5|3982.5|3981|30115
1663944600000|2022-09-23 14:50:00|3983.5|3982.5|3989.5|3988.5|3990.5|3989.5|3979|3978.5|24794
1663944900000|2022-09-23 14:55:00|3990.5|3989|3984|3983|3993.5|3992.5|3983.5|3982.5|23130
1663945200000|2022-09-23 15:00:00|3983.5|3983.5|3989|3988.5|3989.5|3988.5|3982|3981|25586
1663945500000|2022-09-23 15:05:00|3991|3990|3997|3996|4002|4001|3990.5|3989.5|37668
1663945800000|2022-09-23 15:10:00|3996.5|3995|3986|3984.5|3998.5|3997.5|3983|3981.5|28921
1663946100000|2022-09-23 15:15:00|3985.5|3984|3987.5|3986.5|3989|3988|3983.5|3982.5|25609
1663946400000|2022-09-23 15:20:00|3987|3984.5|3984.5|3983.5|3987.5|3985.5|3977|3976|32395
1663946700000|2022-09-23 15:25:00|3985|3984|3982.5|3982|3986|3985|3980.5|3979.5|50731
1664175600000|2022-09-26 07:00:00|3966|3951|3972.5|3969|3989.5|3985|3961.5|3951|14757
1664175900000|2022-09-26 07:05:00|3972|3972.5|4004.5|4001.5|4006.5|4004|3967|3964|11159
1664176200000|2022-09-26 07:10:00|4005.5|4002|4009|4007|4015|4013|3999.5|3997.5|16556
1664176500000|2022-09-26 07:15:00|4008.5|4005.5|4003.5|4001.5|4013.5|4011.5|3992.5|3990.5|12908
1664176800000|2022-09-26 07:20:00|4003|4000.5|4019|4017.5|4027|4025|4002|4000|12376
1664177100000|2022-09-26 07:25:00|4019.5|4017|4013|4011.5|4027|4025|4013|4011.5|9645
1664177400000|2022-09-26 07:30:00|4012.5|4012|4039.5|4037.5|4044|4042|4007.5|4005.5|12116
1664177700000|2022-09-26 07:35:00|4039|4036.5|4037.5|4035.5|4045|4043|4034|4032|12156
1664178000000|2022-09-26 07:40:00|4038|4036|4046|4044.5|4053|4051.5|4038|4035.5|11476
1664178300000|2022-09-26 07:45:00|4048|4046|4039.5|4037.5|4049|4047|4037.5|4036.5|9280
1664178600000|2022-09-26 07:50:00|4040|4038|4027.5|4026|4053|4051.5|4025|4023|9135
1664178900000|2022-09-26 07:55:00|4028|4026.5|4010.5|4008.5|4032|4030|4009.5|4008|11781
1664179200000|2022-09-26 08:00:00|4011|4009|4012.5|4011|4017.5|4016|4000|3998|7575
1664179500000|2022-09-26 08:05:00|4013|4010.5|4015.5|4013.5|4020|4018|4003.5|4002|4285
1664179800000|2022-09-26 08:10:00|4015|4011.5|4014|4012|4020.5|4019|4009|4007.5|3627
1664180100000|2022-09-26 08:15:00|4013|4011|4006|4004.5|4014.5|4013|3998.5|3996.5|7094
1664180400000|2022-09-26 08:20:00|4005.5|4003.5|4030.5|4028.5|4032|4030.5|4005.5|4003|9418
1664180700000|2022-09-26 08:25:00|4030|4029|4039.5|4038|4042.5|4041|4028|4026|10652
1664181000000|2022-09-26 08:30:00|4039|4037.5|4033|4031.5|4044|4042.5|4032|4031|5295
1664181300000|2022-09-26 08:35:00|4033.5|4032|4033.5|4031.5|4037.5|4036|4029|4027.5|4441
1664181600000|2022-09-26 08:40:00|4033|4031|4041.5|4040|4042.5|4040.5|4026|4024.5|4177
1664181900000|2022-09-26 08:45:00|4041|4038.5|4041|4040|4046.5|4045|4039.5|4038|8414
1664182200000|2022-09-26 08:50:00|4042.5|4040.5|4038|4036|4045.5|4044|4036|4034|11177
1664182500000|2022-09-26 08:55:00|4037.5|4036.5|4041|4039|4045|4043|4035|4033|6419
1664182800000|2022-09-26 09:00:00|4041.5|4039.5|4042.5|4040.5|4052.5|4051|4039.5|4038|7558
1664183100000|2022-09-26 09:05:00|4042|4040|4034.5|4033|4042|4040.5|4031.5|4030|6420
1664183400000|2022-09-26 09:10:00|4035|4033.5|4035|4033.5|4041.5|4039.5|4034|4032.5|5684
1664183700000|2022-09-26 09:15:00|4034.5|4032.5|4037|4035.5|4043|4041.5|4031|4029.5|4192
1664184000000|2022-09-26 09:20:00|4036.5|4036|4024|4022|4040|4038.5|4023|4021.5|9297
1664184300000|2022-09-26 09:25:00|4023|4021|4019|4017.5|4027|4025.5|4016.5|4015.5|7785
1664184600000|2022-09-26 09:30:00|4018.5|4018|4012|4010.5|4024.5|4023|4011|4010|8303
1664184900000|2022-09-26 09:35:00|4011.5|4010|4001|4000|4014.5|4013|4001|4000|13800
1664185200000|2022-09-26 09:40:00|4000|3998.5|3997.5|3996|4002|4000.5|3995.5|3994|13735
1664185500000|2022-09-26 09:45:00|3997|3996.5|4010|4008.5|4014|4012.5|3995|3993.5|8800
1664185800000|2022-09-26 09:50:00|4010.5|4008|4009.5|4008|4012.5|4010.5|3997.5|3996|3055
1664186100000|2022-09-26 09:55:00|4009|4007.5|4003.5|4002|4010|4008.5|4001|3999.5|3471
1664186400000|2022-09-26 10:00:00|4004|4002.5|4007.5|4006|4011.5|4010|4001|3999.5|6586
1664186700000|2022-09-26 10:05:00|4007|4005.5|3998.5|3997|4007|4005.5|3997|3995.5|10589
1664187000000|2022-09-26 10:10:00|3998|3996.5|3991.5|3990|3999|3997.5|3983.5|3982|16973
1664187300000|2022-09-26 10:15:00|3991|3989.5|4006.5|4004.5|4006.5|4005|3991|3989.5|6005
1664187600000|2022-09-26 10:20:00|4006|4004|4014|4012.5|4014|4012.5|4004|4002.5|4726
1664187900000|2022-09-26 10:25:00|4013.5|4013|4022|4020.5|4023.5|4022|4009.5|4008.5|8334
1664188200000|2022-09-26 10:30:00|4022.5|4021|4024.5|4023|4025|4024|4016.5|4015|3072
1664188500000|2022-09-26 10:35:00|4025|4022.5|4022|4020.5|4025|4023.5|4017|4015.5|2802
1664188800000|2022-09-26 10:40:00|4021|4021|4027|4026|4029|4028|4018|4017|7413
1664189100000|2022-09-26 10:45:00|4027.5|4025.5|4032|4030.5|4034|4032.5|4024.5|4022.5|2054
1664189400000|2022-09-26 10:50:00|4032.5|4030|4032|4030.5|4034|4032.5|4027.5|4025.5|232
1664189700000|2022-09-26 10:55:00|4032.5|4031.5|4025.5|4024|4035|4034|4023.5|4022|4596
1664190000000|2022-09-26 11:00:00|4024.5|4024.5|4022.5|4021|4025|4024.5|4016.5|4015|12139
1664190300000|2022-09-26 11:05:00|4023|4021.5|4015.5|4014|4029.5|4028|4014|4012.5|7207
1664190600000|2022-09-26 11:10:00|4016|4014.5|4022.5|4020.5|4022.5|4021|4013.5|4012|3583
1664190900000|2022-09-26 11:15:00|4022|4021|4029|4027.5|4031.5|4029.5|4022|4020.5|6013
1664191200000|2022-09-26 11:20:00|4029.5|4028|4030|4028|4032.5|4030.5|4018.5|4017|2690
1664191500000|2022-09-26 11:25:00|4029.5|4028.5|4029.5|4028.5|4031.5|4030|4024.5|4023|2441
1664191800000|2022-09-26 11:30:00|4031|4028|4032.5|4031|4035|4033.5|4028.5|4027|3419
1664192100000|2022-09-26 11:35:00|4032|4031.5|4030|4029.5|4034|4033|4025.5|4024|2489
1664192400000|2022-09-26 11:40:00|4030.5|4030|4028|4027.5|4032.5|4031.5|4022|4020.5|2799
1664192700000|2022-09-26 11:45:00|4026.5|4025|4023.5|4022|4028.5|4027.5|4022|4021|4898
1664193000000|2022-09-26 11:50:00|4024|4022.5|4019|4017.5|4024|4022.5|4018|4017|2213
1664193300000|2022-09-26 11:55:00|4018.5|4018.5|4021.5|4020.5|4024.5|4023|4018|4017|3333
1664193600000|2022-09-26 12:00:00|4022|4021|4016.5|4015|4027.5|4026.5|4015|4013|7243
1664193900000|2022-09-26 12:05:00|4016|4016|4018.5|4017|4019.5|4018.5|4015|4013.5|3718
1664194200000|2022-09-26 12:10:00|4018|4016.5|4023.5|4022|4026|4024.5|4016.5|4015|7785
1664194500000|2022-09-26 12:15:00|4023|4021.5|4019|4017.5|4029|4028.5|4017.5|4016|4383
1664194800000|2022-09-26 12:20:00|4018.5|4018.5|4035.5|4033.5|4035.5|4034|4018.5|4018|6384
1664195100000|2022-09-26 12:25:00|4036|4034|4039|4038|4040.5|4039.5|4034.5|4033.5|6928
1664195400000|2022-09-26 12:30:00|4039.5|4037.5|4028.5|4027|4041|4039.5|4024|4022|2740
1664195700000|2022-09-26 12:35:00|4029.5|4027.5|4034|4032.5|4039.5|4038.5|4023.5|4021.5|11286
1664196000000|2022-09-26 12:40:00|4033.5|4033|4028.5|4028|4038|4036.5|4028.5|4027|3145
1664196300000|2022-09-26 12:45:00|4029.5|4028.5|4041|4039.5|4044|4042.5|4029.5|4028.5|7359
1664196600000|2022-09-26 12:50:00|4040.5|4040|4046.5|4045.5|4047|4045.5|4040|4038.5|7129
1664196900000|2022-09-26 12:55:00|4047|4045|4043|4041.5|4047|4046|4038.5|4037.5|11792
1664197200000|2022-09-26 13:00:00|4042.5|4040|4037.5|4036.5|4043|4041|4034|4033|4242
1664197500000|2022-09-26 13:05:00|4037|4035.5|4033.5|4032|4038.5|4037.5|4032.5|4031|5502
1664197800000|2022-09-26 13:10:00|4034|4032.5|4039.5|4038.5|4041|4040|4030.5|4029.5|5052
1664198100000|2022-09-26 13:15:00|4039|4038|4041|4040|4042|4040.5|4034|4033|3329
1664198400000|2022-09-26 13:20:00|4040.5|4040.5|4037|4036|4043.5|4043|4036.5|4034.5|4249
1664198700000|2022-09-26 13:25:00|4036.5|4035.5|4034.5|4033|4037.5|4036.5|4031|4030|3333
1664199000000|2022-09-26 13:30:00|4033|4031.5|4045.5|4044|4051|4050|4030|4028.5|27197
1664199300000|2022-09-26 13:35:00|4046|4045.5|4042|4040.5|4050|4048.5|4039.5|4038.5|14031
1664199600000|2022-09-26 13:40:00|4041.5|4040|4023.5|4022|4044.5|4043|4020.5|4019.5|19266
1664199900000|2022-09-26 13:45:00|4023|4021.5|4032.5|4031.5|4036|4034.5|4023|4021.5|13802
1664200200000|2022-09-26 13:50:00|4032|4031|4024|4023|4038|4036.5|4023|4022.5|12792
1664200500000|2022-09-26 13:55:00|4023.5|4021|4022.5|4021.5|4029.5|4028|4016|4015|15171
1664200800000|2022-09-26 14:00:00|4023|4021|4013.5|4012|4023|4021|4002|4000.5|18165
1664201100000|2022-09-26 14:05:00|4014|4012.5|3999.5|3998|4014|4012.5|3996|3995.5|15049
1664201400000|2022-09-26 14:10:00|3999|3997.5|4013|4011.5|4015|4013.5|3987.5|3986|12652
1664201700000|2022-09-26 14:15:00|4013.5|4012|4020|4019|4026.5|4024.5|4012.5|4010.5|10086
1664202000000|2022-09-26 14:20:00|4021.5|4019.5|4028.5|4027|4032.5|4030.5|4019|4018|11275
1664202300000|2022-09-26 14:25:00|4028|4027.5|4018.5|4017.5|4029.5|4028.5|4012.5|4011|8468
1664202600000|2022-09-26 14:30:00|4017.5|4016.5|4007|4005.5|4018.5|4017|4004|4002.5|15924
1664202900000|2022-09-26 14:35:00|4007.5|4005|4013.5|4012.5|4020.5|4019.5|4006.5|4005|11394
1664203200000|2022-09-26 14:40:00|4015.5|4013|4012.5|4011|4016.5|4015.5|4003|4002|12956
1664203500000|2022-09-26 14:45:00|4012|4011.5|4006|4005|4012|4011.5|3994.5|3993.5|20002
1664203800000|2022-09-26 14:50:00|4005.5|4004.5|4009|4008|4012|4010.5|3999|3997.5|16499
1664204100000|2022-09-26 14:55:00|4009.5|4007.5|4007|4005.5|4010|4009|4000.5|3999.5|5938
1664204400000|2022-09-26 15:00:00|4006.5|4005|4003|4001.5|4008|4007|3998|3997.5|12309
1664204700000|2022-09-26 15:05:00|4003.5|4002|3989|3988|4003.5|4002.5|3989|3988|10844
1664205000000|2022-09-26 15:10:00|3988|3986.5|4000.5|3999.5|4001|3999.5|3986.5|3985|10079
1664205300000|2022-09-26 15:15:00|4001|4000|3988|3987|4001.5|4000.5|3985.5|3984.5|17344
1664205600000|2022-09-26 15:20:00|3988.5|3987.5|3996.5|3995.5|3998|3996.5|3986.5|3985|20659
1664205900000|2022-09-26 15:25:00|3997|3995|3987.5|3986|3998|3997|3987.5|3986|16322
1664262000000|2022-09-27 07:00:00|4037.5|4034.5|4026|4022.5|4039|4036.5|4003.5|4001.5|15233
1664262300000|2022-09-27 07:05:00|4027|4023|4019|4017|4040|4037.5|4017|4015.5|13032
1664262600000|2022-09-27 07:10:00|4018.5|4017.5|3985.5|3983.5|4018.5|4017.5|3978.5|3976|21428
1664262900000|2022-09-27 07:15:00|3985|3984|3993.5|3992.5|3997|3995.5|3983.5|3981.5|20083
1664263200000|2022-09-27 07:20:00|3993|3992|4027.5|4025.5|4028.5|4027|3993|3991.5|11860
1664263500000|2022-09-27 07:25:00|4030|4026|4035|4033|4036|4034.5|4021|4019.5|18979
1664263800000|2022-09-27 07:30:00|4034.5|4032.5|4033|4031|4038|4036|4022.5|4020.5|9871
1664264100000|2022-09-27 07:35:00|4034.5|4032|4044|4042|4048.5|4047|4032|4030|17523
1664264400000|2022-09-27 07:40:00|4043.5|4041|4031|4029|4043.5|4041.5|4029|4027.5|11180
1664264700000|2022-09-27 07:45:00|4031.5|4029.5|4043|4041.5|4043.5|4042|4027|4025.5|6879
1664265000000|2022-09-27 07:50:00|4044|4042.5|4041.5|4040|4044|4042.5|4033.5|4031.5|9354
1664265300000|2022-09-27 07:55:00|4042|4040.5|4037.5|4036|4043|4042|4029|4027|15454
1664265600000|2022-09-27 08:00:00|4036.5|4035|4042.5|4041.5|4045|4043.5|4035.5|4034|10334
1664265900000|2022-09-27 08:05:00|4044.5|4042|4040.5|4039|4045|4043.5|4036.5|4035|9790
1664266200000|2022-09-27 08:10:00|4040|4039.5|4035.5|4035|4042|4040.5|4031|4030|6178
1664266500000|2022-09-27 08:15:00|4034.5|4034|4012.5|4011.5|4040|4038.5|4011.5|4010.5|12093
1664266800000|2022-09-27 08:20:00|4011|4010|4020.5|4019.5|4022.5|4020.5|4009.5|4008|12376
1664267100000|2022-09-27 08:25:00|4021|4019|4009|4007.5|4021|4019.5|4005.5|4004|13871
1664267400000|2022-09-27 08:30:00|4008.5|4006.5|4005.5|4005|4009.5|4008|4001.5|4000.5|7115
1664267700000|2022-09-27 08:35:00|4006|4004.5|3995|3994|4006.5|4005|3993.5|3991.5|7840
1664268000000|2022-09-27 08:40:00|3996.5|3994.5|3986.5|3985.5|3996.5|3996|3985.5|3984|12350
1664268300000|2022-09-27 08:45:00|3986|3984|3985.5|3984|3988.5|3987.5|3977.5|3976.5|12055
1664268600000|2022-09-27 08:50:00|3985|3983.5|3983.5|3982|3996.5|3995|3983|3981.5|8821
1664268900000|2022-09-27 08:55:00|3983|3981.5|3963.5|3961.5|3983|3981.5|3963|3961|14117
1664269200000|2022-09-27 09:00:00|3963|3961|3961.5|3961|3968.5|3967|3961|3960.5|10119
1664269500000|2022-09-27 09:05:00|3962|3960.5|3957|3955.5|3967.5|3966|3956.5|3955|13838
1664269800000|2022-09-27 09:10:00|3956.5|3955|3963.5|3962.5|3965.5|3964.5|3952.5|3951.5|16131
1664270100000|2022-09-27 09:15:00|3964.5|3963|3976.5|3975.5|3976.5|3975.5|3964|3962|10318
1664270400000|2022-09-27 09:20:00|3977|3975|3977|3976|3986.5|3985.5|3976|3974.5|6345
1664270700000|2022-09-27 09:25:00|3976|3975|3976.5|3975|3980|3979|3974|3972.5|10786
1664271000000|2022-09-27 09:30:00|3977|3976|3973.5|3972|3980|3979|3970|3968.5|8605
1664271300000|2022-09-27 09:35:00|3973|3971.5|3978|3976.5|3978|3977|3972|3970|16708
1664271600000|2022-09-27 09:40:00|3979.5|3977|3993.5|3992|3993.5|3992|3978.5|3977|11889
1664271900000|2022-09-27 09:45:00|3993|3991.5|3985.5|3984.5|3994.5|3993.5|3984.5|3983|8960
1664272200000|2022-09-27 09:50:00|3986|3985|3978|3976.5|3987|3985|3975.5|3975|5933
1664272500000|2022-09-27 09:55:00|3977.5|3977|3980|3978.5|3981.5|3980.5|3973.5|3972.5|8337
1664272800000|2022-09-27 10:00:00|3979.5|3979|3997|3995|3999|3998|3979.5|3979|9801
1664273100000|2022-09-27 10:05:00|3996.5|3995.5|3984|3983|3998|3997|3983.5|3982|8628
1664273400000|2022-09-27 10:10:00|3983.5|3981|3992.5|3991|3993.5|3992|3977|3975.5|5273
1664273700000|2022-09-27 10:15:00|3993|3991.5|3989|3988|3996.5|3995|3979.5|3977.5|7202
1664274000000|2022-09-27 10:20:00|3989.5|3988.5|3994|3992.5|3994.5|3993|3987|3985|3557
1664274300000|2022-09-27 10:25:00|3994.5|3991.5|4007|4005.5|4009.5|4008.5|3993|3991.5|10275
1664274600000|2022-09-27 10:30:00|4008.5|4006|4003.5|4002|4013|4011.5|4003|4002|14726
1664274900000|2022-09-27 10:35:00|4003|4002.5|4009|4007.5|4011.5|4009.5|4002|4000.5|4049
1664275200000|2022-09-27 10:40:00|4008.5|4007|4008|4006.5|4009.5|4008|4002.5|4001|3835
1664275500000|2022-09-27 10:45:00|4008.5|4007|4008.5|4007|4009|4007.5|4000.5|3999.5|5977
1664275800000|2022-09-27 10:50:00|4009.5|4007.5|4006.5|4005|4011.5|4009.5|4005|4003.5|2095
1664276100000|2022-09-27 10:55:00|4007|4005.5|4002|4001|4009|4008|4002|4001|2853
1664276400000|2022-09-27 11:00:00|4002.5|4001.5|3999.5|3998|4003|4001.5|3998|3996|3538
1664276700000|2022-09-27 11:05:00|3999|3997.5|4009|4008|4014|4012.5|3995|3993.5|4802
1664277000000|2022-09-27 11:10:00|4010|4008.5|4004.5|4003|4011|4010|4003|4001.5|2205
1664277300000|2022-09-27 11:15:00|4004|4002.5|3999.5|3998|4005.5|4004|3996|3995|3704
1664277600000|2022-09-27 11:20:00|4000|3998.5|4003.5|4002|4005|4003.5|3999|3997.5|5361
1664277900000|2022-09-27 11:25:00|4003|4001.5|3999.5|3998.5|4005|4004.5|3998|3997|3150
1664278200000|2022-09-27 11:30:00|3999|3998|4008.5|4007|4010.5|4009.5|3999|3998|5425
1664278500000|2022-09-27 11:35:00|4008|4006|4013.5|4012|4014.5|4013.5|4006|4004.5|2371
1664278800000|2022-09-27 11:40:00|4013|4011.5|4016|4014.5|4017|4015.5|4007|4005.5|6127
1664279100000|2022-09-27 11:45:00|4015.5|4014|4012.5|4011|4016|4014.5|4010.5|4009|3487
1664279400000|2022-09-27 11:50:00|4012|4010.5|4010.5|4009.5|4015.5|4014.5|4009|4008|2917
1664279700000|2022-09-27 11:55:00|4011.5|4010|4005|4003.5|4014|4012.5|4002.5|4001.5|6693
1664280000000|2022-09-27 12:00:00|4005.5|4004|4013.5|4012.5|4014|4012.5|4002|4001.5|4582
1664280300000|2022-09-27 12:05:00|4014|4013|4014.5|4013|4016.5|4015.5|4011|4009.5|8071
1664280600000|2022-09-27 12:10:00|4014|4012|4014.5|4013.5|4016.5|4015|4008|4007|3537
1664280900000|2022-09-27 12:15:00|4015|4013|4012|4010.5|4017.5|4016|4008.5|4007|4252
1664281200000|2022-09-27 12:20:00|4011.5|4011|4011|4009.5|4014|4012.5|4008|4007|3649
1664281500000|2022-09-27 12:25:00|4010.5|4009|4007|4006|4011|4009.5|4004|4003|3894
1664281800000|2022-09-27 12:30:00|4005|4003.5|4009|4007.5|4010|4009|4004|4003|4363
1664282100000|2022-09-27 12:35:00|4008.5|4008|4006|4005|4011|4010|4005.5|4004|4812
1664282400000|2022-09-27 12:40:00|4006.5|4005.5|4004|4003|4008|4007|3998.5|3997.5|3581
1664282700000|2022-09-27 12:45:00|4003.5|4003.5|4008|4007|4010|4008.5|4003.5|4002.5|3889
1664283000000|2022-09-27 12:50:00|4008.5|4006.5|3995.5|3994.5|4009|4007.5|3995.5|3994.5|5047
1664283300000|2022-09-27 12:55:00|3996|3995|3986.5|3985|3997.5|3996|3986.5|3985|10328
1664283600000|2022-09-27 13:00:00|3986|3984.5|3985.5|3984|3988|3987|3982|3981|9791
1664283900000|2022-09-27 13:05:00|3985|3984.5|3985.5|3984|3990.5|3989|3976|3975|9076
1664284200000|2022-09-27 13:10:00|3985|3983.5|3993.5|3992|3996.5|3995|3985|3983.5|4940
1664284500000|2022-09-27 13:15:00|3994.5|3992.5|3992.5|3991.5|4001.5|4000|3986.5|3985.5|9441
1664284800000|2022-09-27 13:20:00|3993.5|3991|3986|3985|3995.5|3994|3986|3984.5|3687
1664285100000|2022-09-27 13:25:00|3987.5|3986|3987|3985|3989.5|3988|3981.5|3980|5482
1664285400000|2022-09-27 13:30:00|3987.5|3985.5|4000|3998|4000|3998.5|3981.5|3980|8895
1664285700000|2022-09-27 13:35:00|3999.5|3999|3992.5|3990.5|4001.5|4000|3987.5|3985.5|9277
1664286000000|2022-09-27 13:40:00|3993|3991|3988|3987.5|3996|3995|3986.5|3985|12920
1664286300000|2022-09-27 13:45:00|3987.5|3987|3972|3971|3991|3989.5|3971|3970|6818
1664286600000|2022-09-27 13:50:00|3972.5|3970.5|3974.5|3973|3978.5|3976.5|3965.5|3964.5|10772
1664286900000|2022-09-27 13:55:00|3975.5|3973.5|3971|3969.5|3977|3975.5|3965|3963.5|6525
1664287200000|2022-09-27 14:00:00|3974|3970|3959|3957|3974|3972|3950|3949|15880
1664287500000|2022-09-27 14:05:00|3958.5|3956.5|3951.5|3950.5|3964|3962.5|3950.5|3950|11241
1664287800000|2022-09-27 14:10:00|3951|3950|3963.5|3962.5|3964.5|3963.5|3949.5|3948.5|10373
1664288100000|2022-09-27 14:15:00|3964|3961.5|3956|3954|3965|3964|3948|3946.5|14321
1664288400000|2022-09-27 14:20:00|3955.5|3954.5|3971|3969.5|3973|3971.5|3954|3952.5|7225
1664288700000|2022-09-27 14:25:00|3970.5|3969|3961|3960|3975|3973.5|3961|3959.5|4717
1664289000000|2022-09-27 14:30:00|3961.5|3961|3976.5|3975|3983|3981.5|3961.5|3961|7499
1664289300000|2022-09-27 14:35:00|3977|3976|3972.5|3971|3986.5|3985|3972.5|3971|12513
1664289600000|2022-09-27 14:40:00|3971.5|3970.5|3985.5|3984|3986|3985|3969|3968|17265
1664289900000|2022-09-27 14:45:00|3985|3982.5|3998|3996.5|3999.5|3998|3979|3977|7974
1664290200000|2022-09-27 14:50:00|3998.5|3997.5|3997|3995.5|4007.5|4006.5|3996|3994|8463
1664290500000|2022-09-27 14:55:00|3998|3996|3997.5|3996|4001|3999.5|3995|3993.5|8161
1664290800000|2022-09-27 15:00:00|3997|3997|3994|3993|4003|4002|3990|3989|11717
1664291100000|2022-09-27 15:05:00|3994.5|3993.5|4003|4001.5|4003.5|4002.5|3990.5|3989|10091
1664291400000|2022-09-27 15:10:00|4004|4002|3982.5|3981|4005.5|4005|3982.5|3980.5|18899
1664291700000|2022-09-27 15:15:00|3982|3981.5|3975.5|3974.5|3984|3983|3973|3972|16687
1664292000000|2022-09-27 15:20:00|3974.5|3974|3959.5|3958.5|3977.5|3976|3957.5|3956|33767
1664292300000|2022-09-27 15:25:00|3960|3958|3950.5|3949|3960|3958|3942.5|3941|30345
1664348400000|2022-09-28 07:00:00|3904.5|3902|3902.5|3900|3920|3917.5|3891|3885|39745
1664348700000|2022-09-28 07:05:00|3902|3900.5|3869|3867|3902|3900.5|3868|3866|54060
1664349000000|2022-09-28 07:10:00|3868.5|3866|3832.5|3830|3875.5|3873|3832.5|3830|26933
1664349300000|2022-09-28 07:15:00|3831|3830.5|3845|3844|3862.5|3861|3831|3828.5|32632
1664349600000|2022-09-28 07:20:00|3844.5|3843|3820|3818.5|3844.5|3843|3811.5|3810|50714
1664349900000|2022-09-28 07:25:00|3820.5|3818|3821|3819.5|3829|3827.5|3812|3810|38448
1664350200000|2022-09-28 07:30:00|3820.5|3819|3799.5|3798.5|3824|3822.5|3793|3791.5|40840
1664350500000|2022-09-28 07:35:00|3801.5|3798|3804.5|3803|3805|3803|3791|3790|51877
1664350800000|2022-09-28 07:40:00|3804|3804|3815|3814|3830|3829|3804|3803.5|25822
1664351100000|2022-09-28 07:45:00|3816.5|3814.5|3824|3823|3834.5|3832.5|3810|3809|21905
1664351400000|2022-09-28 07:50:00|3826|3824|3837.5|3836.5|3841|3839.5|3823.5|3821.5|23186
1664351700000|2022-09-28 07:55:00|3838|3836|3828|3826.5|3848|3846.5|3828|3826.5|32385
1664352000000|2022-09-28 08:00:00|3827.5|3826|3821|3820|3836|3834.5|3817.5|3816.5|32211
1664352300000|2022-09-28 08:05:00|3820.5|3820.5|3831.5|3830|3836.5|3835.5|3820.5|3820|17700
1664352600000|2022-09-28 08:10:00|3832|3830.5|3832|3830.5|3838|3837|3830.5|3828.5|18718
1664352900000|2022-09-28 08:15:00|3832.5|3831|3831.5|3830.5|3838|3837|3827.5|3826|20540
1664353200000|2022-09-28 08:20:00|3832.5|3831|3861|3859|3864.5|3863.5|3832|3831|20041
1664353500000|2022-09-28 08:25:00|3861.5|3859.5|3845|3843|3865.5|3864|3843.5|3841.5|13200
1664353800000|2022-09-28 08:30:00|3844.5|3843|3847.5|3845.5|3850|3848|3838.5|3837|14786
1664354100000|2022-09-28 08:35:00|3847|3844|3847.5|3846|3859.5|3857.5|3845|3843|15361
1664354400000|2022-09-28 08:40:00|3847|3845.5|3841|3839.5|3851|3849|3829|3826.5|12891
1664354700000|2022-09-28 08:45:00|3840|3838.5|3851.5|3849.5|3858|3856|3836.5|3834.5|9014
1664355000000|2022-09-28 08:50:00||3850||3850||3850||3850|0
1664355300000|2022-09-28 08:55:00|3862|3860.5|3868|3867|3869.5|3868.5|3861.5|3860|18422
1664355600000|2022-09-28 09:00:00|3868.5|3865|3858.5|3857|3870|3868.5|3853.5|3852|21859
1664355900000|2022-09-28 09:05:00|3859|3857.5|3831|3829|3859|3858|3830|3829|45334
1664356200000|2022-09-28 09:10:00|3830.5|3830|3826.5|3825.5|3837.5|3836|3825.5|3824|20693
1664356500000|2022-09-28 09:15:00|3827.5|3825|3822|3820.5|3827.5|3826.5|3812.5|3811|23363
1664356800000|2022-09-28 09:20:00|3820.5|3819|3813|3812|3820.5|3819|3811|3810|17940
1664357100000|2022-09-28 09:25:00|3813.5|3812.5|3832.5|3831|3832.5|3831|3809.5|3808|16969
1664357400000|2022-09-28 09:30:00|3831.5|3830|3838|3837|3843|3841.5|3827.5|3826|12600
1664357700000|2022-09-28 09:35:00|3838.5|3835.5|3830.5|3829|3838.5|3835.5|3826.5|3825.5|12589
1664358000000|2022-09-28 09:40:00|3830|3828.5|3837.5|3836|3838.5|3837|3828|3826.5|12328
1664358300000|2022-09-28 09:45:00|3838|3836.5|3833.5|3832.5|3841|3839|3831.5|3830.5|7019
1664358600000|2022-09-28 09:50:00|3834|3832|3838|3837|3842|3840.5|3833|3831|8214
1664358900000|2022-09-28 09:55:00|3838.5|3836.5|3836|3835|3839.5|3838|3832.5|3831|9726
1664359200000|2022-09-28 10:00:00|3835.5|3833.5|3863|3860.5|3886|3883|3827|3826|38825
1664359500000|2022-09-28 10:05:00|3863.5|3861|3873.5|3872|3875.5|3874|3852|3849.5|20158
1664359800000|2022-09-28 10:10:00|3873|3870.5|3884|3882.5|3889.5|3887.5|3869|3867|12826
1664360100000|2022-09-28 10:15:00|3883|3881.5|3899.5|3898|3899.5|3898|3878|3876|16071
1664360400000|2022-09-28 10:20:00|3898.5|3897|3901.5|3900|3908|3906|3894|3892.5|23205
1664360700000|2022-09-28 10:25:00|3902|3900.5|3902|3901|3903|3901.5|3887.5|3886|18718
1664361000000|2022-09-28 10:30:00|3902.5|3901.5|3887|3885|3902.5|3901.5|3879|3877.5|23102
1664361300000|2022-09-28 10:35:00|3886.5|3884.5|3903.5|3902|3906|3904|3882.5|3881|10868
1664361600000|2022-09-28 10:40:00|3904|3902.5|3902.5|3900.5|3914|3912|3898|3896|16850
1664361900000|2022-09-28 10:45:00|3902|3901|3884.5|3883.5|3902|3901|3881|3880|13847
1664362200000|2022-09-28 10:50:00|3885|3884|3884.5|3883|3891.5|3890.5|3881|3880|14179
1664362500000|2022-09-28 10:55:00|3886|3883.5|3872.5|3870.5|3888|3886.5|3871.5|3870|12313
1664362800000|2022-09-28 11:00:00|3872|3871|3853.5|3852|3872|3871|3851.5|3850.5|11351
1664363100000|2022-09-28 11:05:00|3852.5|3851.5|3846|3844.5|3861.5|3859.5|3845|3843.5|21791
1664363400000|2022-09-28 11:10:00|3845.5|3845|3841.5|3840|3852|3851|3838.5|3837.5|34243
1664363700000|2022-09-28 11:15:00|3841|3839.5|3857|3855|3857.5|3856|3838.5|3837|21808
1664364000000|2022-09-28 11:20:00|3857.5|3856|3847|3845.5|3857.5|3856|3841.5|3840.5|20178
1664364300000|2022-09-28 11:25:00|3846.5|3846|3846.5|3845|3854|3853|3846.5|3845|11541
1664364600000|2022-09-28 11:30:00|3847.5|3845.5|3858|3856.5|3868|3867|3847|3845.5|6020
1664364900000|2022-09-28 11:35:00|3858.5|3857|3839|3837.5|3858.5|3857|3839|3837.5|14497
1664365200000|2022-09-28 11:40:00|3839.5|3837|3843.5|3841.5|3844|3843|3835|3833.5|8428
1664365500000|2022-09-28 11:45:00|3842|3842|3838|3836.5|3843|3842|3832.5|3831|18976
1664365800000|2022-09-28 11:50:00|3838.5|3837|3838.5|3837|3839.5|3838|3831|3830|7137
1664366100000|2022-09-28 11:55:00|3839.5|3837.5|3836|3835|3841|3840|3825.5|3824|11837
1664366400000|2022-09-28 12:00:00|3835|3834|3857|3855.5|3858.5|3857|3833.5|3832.5|10876
1664366700000|2022-09-28 12:05:00|3856.5|3856|3851|3850|3862.5|3861|3851|3850|11349
1664367000000|2022-09-28 12:10:00|3850.5|3849|3849|3847|3851|3850|3843|3841.5|12436
1664367300000|2022-09-28 12:15:00|3848.5|3847.5|3862|3860.5|3862.5|3861|3845|3843.5|7769
1664367600000|2022-09-28 12:20:00|3862.5|3861|3879.5|3877.5|3882|3880|3862.5|3861|12455
1664367900000|2022-09-28 12:25:00|3879|3878|3874.5|3873|3879|3878|3864.5|3863|4836
1664368200000|2022-09-28 12:30:00|3874|3872.5|3886.5|3885.5|3889|3887.5|3869.5|3868|8861
1664368500000|2022-09-28 12:35:00|3887|3886|3895|3893|3897|3895|3886.5|3885.5|11557
1664368800000|2022-09-28 12:40:00|3894.5|3892.5|3910|3909|3913.5|3912|3892|3890.5|13116
1664369100000|2022-09-28 12:45:00|3911|3909.5|3902|3901|3914|3912|3902|3900|7911
1664369400000|2022-09-28 12:50:00|3903|3902|3902.5|3901|3910|3908.5|3901.5|3900|5176
1664369700000|2022-09-28 12:55:00|3902|3900.5|3896.5|3895|3902.5|3901|3892.5|3891|10134
1664370000000|2022-09-28 13:00:00|3896|3894|3897|3896|3911|3909.5|3893|3891.5|5593
1664370300000|2022-09-28 13:05:00|3898|3896.5|3888.5|3887|3908|3906|3888|3886.5|6800
1664370600000|2022-09-28 13:10:00|3889.5|3887.5|3898|3896.5|3901.5|3900|3884|3882.5|9868
1664370900000|2022-09-28 13:15:00|3899|3897|3900|3899|3911.5|3909.5|3898.5|3897|6088
1664371200000|2022-09-28 13:20:00|3899.5|3897.5|3908|3907|3910|3908.5|3897.5|3896|5274
1664371500000|2022-09-28 13:25:00|3909|3908.5|3904.5|3903|3915.5|3914|3904.5|3903|6113
1664371800000|2022-09-28 13:30:00|3904|3902.5|3896|3894|3905.5|3903.5|3883|3881|18803
1664372100000|2022-09-28 13:35:00|3895.5|3893.5|3909|3907|3909|3907.5|3893.5|3891.5|11741
1664372400000|2022-09-28 13:40:00|3907.5|3906.5|3930|3928.5|3930|3928.5|3902|3900.5|11182
1664372700000|2022-09-28 13:45:00|3929.5|3927.5|3921|3919|3930.5|3929|3915.5|3913.5|8426
1664373000000|2022-09-28 13:50:00|3920.5|3919.5|3929.5|3927.5|3935.5|3934|3917.5|3916|10683
1664373300000|2022-09-28 13:55:00|3929|3928.5|3926.5|3924|3933|3931.5|3923.5|3922.5|17235
1664373600000|2022-09-28 14:00:00|3926|3925|3930.5|3929|3946|3944.5|3924|3922.5|22676
1664373900000|2022-09-28 14:05:00|3930|3928.5|3913.5|3912|3937|3935.5|3913.5|3912|13660
1664374200000|2022-09-28 14:10:00|3913|3911.5|3931.5|3930|3932.5|3931.5|3913|3911|14324
1664374500000|2022-09-28 14:15:00|3931|3929.5|3923|3921.5|3931|3929.5|3913.5|3911.5|7699
1664374800000|2022-09-28 14:20:00|3921.5|3921|3938.5|3937|3943|3941.5|3921.5|3919.5|17753
1664375100000|2022-09-28 14:25:00|3939|3936.5|3938.5|3937|3940.5|3939|3930|3928.5|15298
1664375400000|2022-09-28 14:30:00|3939|3937.5|3929|3927|3939.5|3938|3926.5|3925|10900
1664375700000|2022-09-28 14:35:00|3928.5|3927.5|3923|3921.5|3937|3935|3922.5|3921|7119
1664376000000|2022-09-28 14:40:00|3924|3922|3940.5|3938.5|3943.5|3942|3923.5|3921.5|8492
1664376300000|2022-09-28 14:45:00|3940|3939|3944|3942.5|3949|3947.5|3937.5|3936.5|14030
1664376600000|2022-09-28 14:50:00|3943.5|3942|3943|3941.5|3946.5|3945|3937|3936|15501
1664376900000|2022-09-28 14:55:00|3942.5|3941|3938.5|3937|3944|3943|3933|3932|14565
1664377200000|2022-09-28 15:00:00|3938|3936.5|3945.5|3945|3952|3951|3934.5|3933.5|16062
1664377500000|2022-09-28 15:05:00|3944|3942.5|3939.5|3938.5|3946|3945|3939|3937.5|23025
1664377800000|2022-09-28 15:10:00|3940.5|3939|3951|3949.5|3955.5|3954|3939.5|3938.5|14332
1664378100000|2022-09-28 15:15:00|3950.5|3948.5|3946|3944.5|3952.5|3951.5|3946|3944.5|15054
1664378400000|2022-09-28 15:20:00|3947|3946|3955|3954.5|3955|3954.5|3946.5|3945.5|13520
1664378700000|2022-09-28 15:25:00|3955.5|3955|3956.5|3954.5|3960|3958.5|3948|3946.5|26321
1664434800000|2022-09-29 07:00:00|3952.5|3948|3908|3904|3954|3948.5|3899|3896|16690
1664435100000|2022-09-29 07:05:00|3907.5|3903.5|3901.5|3899.5|3917|3912.5|3894|3891|14866
1664435400000|2022-09-29 07:10:00|3901|3897.5|3890|3888|3904.5|3902|3886.5|3883|11282
1664435700000|2022-09-29 07:15:00|3890.5|3888.5|3868|3866|3891.5|3889.5|3868|3866|6451
1664436000000|2022-09-29 07:20:00|3867.5|3865.5|3860|3858|3869.5|3868|3845|3843|27190
1664436300000|2022-09-29 07:25:00|3858|3857.5|3863|3862|3866.5|3864.5|3854.5|3853|16228
1664436600000|2022-09-29 07:30:00|3862|3860.5|3857.5|3856|3862|3861|3847|3846|23166
1664436900000|2022-09-29 07:35:00|3857|3855.5|3851|3849.5|3859|3857.5|3842.5|3841|21691
1664437200000|2022-09-29 07:40:00|3851.5|3850|3852|3850|3862.5|3861|3848.5|3847|17693
1664437500000|2022-09-29 07:45:00|3851.5|3849|3841|3839.5|3851.5|3849|3832|3831|15688
1664437800000|2022-09-29 07:50:00|3841.5|3840|3842.5|3841|3845.5|3844.5|3828.5|3827|14986
1664438100000|2022-09-29 07:55:00|3842|3839.5|3852|3850|3859|3858|3841|3839|11065
1664438400000|2022-09-29 08:00:00|3851.5|3849.5|3855.5|3853.5|3856.5|3855.5|3837|3835.5|14735
1664438700000|2022-09-29 08:05:00|3856|3854.5|3862.5|3860.5|3867|3865|3852.5|3851|25092
1664439000000|2022-09-29 08:10:00|3862|3860|3853|3851|3863.5|3862|3851|3850|16877
1664439300000|2022-09-29 08:15:00|3853.5|3851.5|3855|3853.5|3857.5|3856|3845|3843.5|13177
1664439600000|2022-09-29 08:20:00|3854.5|3852|3839.5|3838.5|3855|3853|3839.5|3838|15019
1664439900000|2022-09-29 08:25:00|3839|3838|3832|3830.5|3845|3843.5|3832|3830.5|24459
1664440200000|2022-09-29 08:30:00|3833|3831|3849.5|3848.5|3851.5|3849.5|3832|3830|15804
1664440500000|2022-09-29 08:35:00|3850|3848|3835.5|3834|3850|3848|3829|3827.5|23911
1664440800000|2022-09-29 08:40:00|3836|3834.5|3847|3846|3848.5|3847.5|3836|3834|18996
1664441100000|2022-09-29 08:45:00|3847.5|3846.5|3845|3844|3848|3846.5|3839.5|3838.5|17505
1664441400000|2022-09-29 08:50:00|3845.5|3842.5|3840.5|3839|3845.5|3843.5|3831.5|3831|14303
1664441700000|2022-09-29 08:55:00|3840|3839.5|3830.5|3829|3841|3840.5|3827.5|3825.5|13089
1664442000000|2022-09-29 09:00:00|3829.5|3828.5|3843.5|3842|3847.5|3845.5|3828.5|3827.5|16479
1664442300000|2022-09-29 09:05:00|3842.5|3841.5|3862|3860|3862|3860.5|3837|3836|12705
1664442600000|2022-09-29 09:10:00|3862.5|3860.5|3866|3864.5|3871|3869.5|3860|3858|13907
1664442900000|2022-09-29 09:15:00|3867.5|3865|3859|3857|3868|3867|3857|3856|8476
1664443200000|2022-09-29 09:20:00|3858.5|3857.5|3865|3863|3870|3868.5|3855.5|3854|6633
1664443500000|2022-09-29 09:25:00|3864.5|3863.5|3860.5|3859.5|3869.5|3868.5|3859.5|3858|4115
1664443800000|2022-09-29 09:30:00|3861|3860|3870|3868.5|3872|3871|3859.5|3858|9978
1664444100000|2022-09-29 09:35:00|3869.5|3868|3868.5|3866.5|3872.5|3872|3866|3864.5|14316
1664444400000|2022-09-29 09:40:00|3869.5|3868|3889.5|3888.5|3889.5|3888.5|3866.5|3865.5|16065
1664444700000|2022-09-29 09:45:00|3890|3889|3884.5|3883.5|3890.5|3889|3883.5|3882.5|11403
1664445000000|2022-09-29 09:50:00|3885.5|3884|3887|3885|3887.5|3886|3876|3875|8989
1664445300000|2022-09-29 09:55:00|3886.5|3884|3885.5|3884|3887|3885.5|3874|3872.5|9066
1664445600000|2022-09-29 10:00:00|3887|3883.5|3861|3860|3887|3886|3861|3860|12875
1664445900000|2022-09-29 10:05:00|3863|3860.5|3861|3860|3864|3862|3854.5|3853.5|12558
1664446200000|2022-09-29 10:10:00|3860.5|3860.5|3854|3853|3864.5|3863.5|3853.5|3852|10605
1664446500000|2022-09-29 10:15:00|3854.5|3853.5|3863.5|3862|3863.5|3862|3853.5|3852|8055
1664446800000|2022-09-29 10:20:00|3864|3862.5|3877.5|3875.5|3883|3881|3858|3857|14916
1664447100000|2022-09-29 10:25:00|3877|3875|3859|3857.5|3878.5|3876.5|3858|3856.5|6668
1664447400000|2022-09-29 10:30:00|3859.5|3858|3869.5|3868.5|3871|3869.5|3857.5|3856|6758
1664447700000|2022-09-29 10:35:00|3870|3868|3872.5|3871.5|3875|3874|3866|3864.5|5506
1664448000000|2022-09-29 10:40:00|3873.5|3872.5|3867|3865.5|3873.5|3872.5|3864.5|3863|10117
1664448300000|2022-09-29 10:45:00|3868|3865|3875|3873.5|3875|3873.5|3865|3863.5|5520
1664448600000|2022-09-29 10:50:00|3875.5|3874|3882.5|3881|3884|3882.5|3870.5|3869|4823
1664448900000|2022-09-29 10:55:00|3882|3880.5|3873|3871|3887.5|3886|3872|3870.5|9687
1664449200000|2022-09-29 11:00:00|3871|3871.5|3879.5|3878|3880|3879|3871|3869.5|4108
1664449500000|2022-09-29 11:05:00|3880|3879|3873.5|3872|3883|3881.5|3868|3866|7178
1664449800000|2022-09-29 11:10:00|3874|3872.5|3886|3884.5|3886.5|3884.5|3870|3868.5|6444
1664450100000|2022-09-29 11:15:00|3886.5|3885.5|3893|3891|3893|3892.5|3884.5|3882.5|5160
1664450400000|2022-09-29 11:20:00|3892.5|3891.5|3896.5|3895|3897|3895.5|3888|3886.5|6356
1664450700000|2022-09-29 11:25:00|3897|3895.5|3896.5|3895|3902|3901|3895.5|3894|8672
1664451000000|2022-09-29 11:30:00|3896|3894.5|3892.5|3891|3900.5|3899.5|3892.5|3891|13701
1664451300000|2022-09-29 11:35:00|3892|3890.5|3889.5|3887.5|3893.5|3892|3886.5|3885|17796
1664451600000|2022-09-29 11:40:00|3889|3888|3895.5|3894.5|3897|3895.5|3889|3887.5|6313
1664451900000|2022-09-29 11:45:00|3895|3893|3887.5|3886|3898.5|3897|3886|3885|7191
1664452200000|2022-09-29 11:50:00|3888.5|3886.5|3890|3889|3892.5|3891.5|3887.5|3886|6100
1664452500000|2022-09-29 11:55:00|3889.5|3888.5|3888|3887|3891.5|3890|3883|3881.5|13026
1664452800000|2022-09-29 12:00:00|3889.5|3887.5|3870.5|3869|3890|3888.5|3869.5|3868|10261
1664453100000|2022-09-29 12:05:00|3871|3870|3873|3871.5|3874|3872.5|3867.5|3866|6185
1664453400000|2022-09-29 12:10:00|3873.5|3872|3862.5|3861.5|3873.5|3872.5|3859.5|3858.5|13269
1664453700000|2022-09-29 12:15:00|3863|3861|3867|3866|3870|3869|3861|3859.5|6843
1664454000000|2022-09-29 12:20:00|3866.5|3865.5|3886|3884|3887.5|3886|3866.5|3865.5|8678
1664454300000|2022-09-29 12:25:00|3885.5|3884.5|3886|3884|3890|3888.5|3882.5|3881|7909
1664454600000|2022-09-29 12:30:00|3886.5|3884.5|3860.5|3858.5|3888.5|3886.5|3859.5|3857.5|13521
1664454900000|2022-09-29 12:35:00|3860|3859|3870|3869|3871.5|3869.5|3857|3856|13432
1664455200000|2022-09-29 12:40:00|3870.5|3869.5|3864|3862.5|3871|3869.5|3861|3860|9859
1664455500000|2022-09-29 12:45:00|3864.5|3863|3866|3864.5|3868.5|3867.5|3860|3859|5856
1664455800000|2022-09-29 12:50:00|3865.5|3864|3858|3857|3865.5|3864|3857|3856|25154
1664456100000|2022-09-29 12:55:00|3858.5|3856.5|3857|3855.5|3868|3866.5|3855.5|3854.5|15482
1664456400000|2022-09-29 13:00:00|3856.5|3856|3862|3860.5|3869.5|3868|3856.5|3855.5|10389
1664456700000|2022-09-29 13:05:00|3863|3861|3867.5|3866.5|3873|3872|3862.5|3860.5|10015
1664457000000|2022-09-29 13:10:00|3868|3866|3865|3863.5|3869.5|3868.5|3860.5|3859|8349
1664457300000|2022-09-29 13:15:00|3864.5|3864|3867.5|3866.5|3870.5|3869.5|3862|3861|6963
1664457600000|2022-09-29 13:20:00|3868|3866|3857.5|3856|3868|3867|3857|3855.5|5893
1664457900000|2022-09-29 13:25:00|3857|3855.5|3863|3861.5|3864.5|3863|3853.5|3852|9034
1664458200000|2022-09-29 13:30:00|3862.5|3862|3865|3864|3871|3869.5|3860|3858.5|9688
1664458500000|2022-09-29 13:35:00|3865.5|3863.5|3856|3854|3867.5|3866.5|3852|3850.5|10256
1664458800000|2022-09-29 13:40:00|3856.5|3854.5|3848.5|3847|3857.5|3856|3845.5|3844|19285
1664459100000|2022-09-29 13:45:00|3848|3846.5|3853.5|3852|3857.5|3856|3844|3843|20211
1664459400000|2022-09-29 13:50:00|3855|3852.5|3856.5|3855.5|3867.5|3866|3853.5|3852|21685
1664459700000|2022-09-29 13:55:00|3857|3856.5|3851.5|3850.5|3863.5|3862|3849|3847.5|16778
1664460000000|2022-09-29 14:00:00|3853|3851.5|3845.5|3844.5|3856.5|3855|3842.5|3841|15735
1664460300000|2022-09-29 14:05:00|3846.5|3845|3853|3852|3855|3853.5|3844.5|3843|16925
1664460600000|2022-09-29 14:10:00|3852|3850.5|3836|3834|3857|3855.5|3833.5|3832.5|14908
1664460900000|2022-09-29 14:15:00|3835.5|3835.5|3838|3836.5|3842|3840.5|3833|3831.5|19341
1664461200000|2022-09-29 14:20:00|3837.5|3835.5|3849.5|3848|3854|3853|3836|3835|33663
1664461500000|2022-09-29 14:25:00|3849|3847.5|3854.5|3853.5|3861.5|3860|3849|3847.5|18598
1664461800000|2022-09-29 14:30:00|3853.5|3852.5|3834|3832.5|3853.5|3852.5|3832.5|3831|22255
1664462100000|2022-09-29 14:35:00|3833.5|3831.5|3839.5|3838.5|3841.5|3840|3823.5|3822|29663
1664462400000|2022-09-29 14:40:00|3839|3837.5|3849.5|3848|3854.5|3853|3839|3837.5|21338
1664462700000|2022-09-29 14:45:00|3849|3848.5|3861.5|3860|3861.5|3860|3846.5|3845|27516
1664463000000|2022-09-29 14:50:00|3862|3860.5|3878|3876.5|3887|3885|3859.5|3858.5|20230
1664463300000|2022-09-29 14:55:00|3878.5|3877|3876.5|3874.5|3890|3889|3875.5|3874.5|14165
1664463600000|2022-09-29 15:00:00|3876|3873.5|3874|3873|3886|3885|3872.5|3870.5|12663
1664463900000|2022-09-29 15:05:00|3873.5|3872.5|3894|3892.5|3894.5|3893|3871|3870|17776
1664464200000|2022-09-29 15:10:00|3894.5|3893|3893|3891.5|3898|3897|3885|3883.5|22993
1664464500000|2022-09-29 15:15:00|3892|3891|3885|3883.5|3894|3892.5|3881.5|3881|19074
1664464800000|2022-09-29 15:20:00|3884.5|3884|3873|3871.5|3884.5|3884|3872.5|3871.5|21113
1664465100000|2022-09-29 15:25:00|3872.5|3871|3874|3872.5|3883|3881.5|3872.5|3871|16482
1664521200000|2022-09-30 07:00:00|3917|3914|3940|3936.5|3946|3942.5|3917|3914|12493
1664521500000|2022-09-30 07:05:00|3938.5|3935|3957|3954.5|3965|3962|3938|3934.5|12628
1664521800000|2022-09-30 07:10:00|3956.5|3954|3975|3972.5|3976|3973.5|3955|3952|19873
1664522100000|2022-09-30 07:15:00|3972.5|3970.5|3964|3962.5|3978|3976.5|3962|3961|14671
1664522400000|2022-09-30 07:20:00|3964.5|3963.5|3973.5|3972|3977|3975|3960.5|3959|15869
1664522700000|2022-09-30 07:25:00|3973|3971.5|3965.5|3963.5|3980|3978.5|3965|3963|12032
1664523000000|2022-09-30 07:30:00|3964.5|3963|3978|3976|3980|3979|3962.5|3960.5|11648
1664523300000|2022-09-30 07:35:00|3977.5|3975.5|3977.5|3975.5|3982.5|3980|3965.5|3964|9228
1664523600000|2022-09-30 07:40:00|3978|3976|3960|3958.5|3981|3979|3960|3958|6002
1664523900000|2022-09-30 07:45:00|3962.5|3959|3956|3954|3967.5|3966|3951.5|3950|6698
1664524200000|2022-09-30 07:50:00|3955.5|3954.5|3959.5|3958|3969.5|3968|3952.5|3951|9741
1664524500000|2022-09-30 07:55:00|3960|3959|3970|3968.5|3973|3971|3959.5|3957.5|5881
1664524800000|2022-09-30 08:00:00|3972.5|3969|3971|3970|3978|3976.5|3971|3969|4639
1664525100000|2022-09-30 08:05:00|3972.5|3971|3964.5|3962.5|3973|3971|3956.5|3954.5|6914
1664525400000|2022-09-30 08:10:00|3965.5|3963|3970.5|3969|3975.5|3973.5|3965|3963|3316
1664525700000|2022-09-30 08:15:00|3970|3968.5|3966|3965|3975|3973.5|3966|3965|7475
1664526000000|2022-09-30 08:20:00|3967|3965.5|3974|3972.5|3974|3972.5|3960.5|3959|5228
1664526300000|2022-09-30 08:25:00|3975|3973.5|3963.5|3962|3976.5|3975|3962.5|3961|3709
1664526600000|2022-09-30 08:30:00|3963|3961.5|3968.5|3966.5|3973.5|3971.5|3960|3958.5|6822
1664526900000|2022-09-30 08:35:00|3968|3966|3954|3952.5|3968.5|3966.5|3950.5|3950|5561
1664527200000|2022-09-30 08:40:00|3953.5|3952|3952|3950.5|3956|3955|3948|3946.5|15866
1664527500000|2022-09-30 08:45:00|3952.5|3951|3951|3950|3955.5|3954.5|3949|3948.5|4926
1664527800000|2022-09-30 08:50:00|3952|3951|3959.5|3958|3966.5|3965.5|3951|3950|10411
1664528100000|2022-09-30 08:55:00|3959|3957.5|3952.5|3951.5|3959.5|3958|3951.5|3950|5335
1664528400000|2022-09-30 09:00:00|3954|3952|3946.5|3944.5|3955|3953.5|3939.5|3938|4745
1664528700000|2022-09-30 09:05:00|3946|3944|3955|3953|3956|3954|3945|3944|7605
1664529000000|2022-09-30 09:10:00|3954.5|3952.5|3955|3953.5|3962|3960.5|3951.5|3950|3394
1664529300000|2022-09-30 09:15:00|3956|3954|3942.5|3941|3957|3955.5|3942|3940.5|4789
1664529600000|2022-09-30 09:20:00|3942|3941.5|3951|3949.5|3951|3949.5|3939|3938|7656
1664529900000|2022-09-30 09:25:00|3951.5|3950|3948.5|3947.5|3953|3951.5|3944|3942.5|6394
1664530200000|2022-09-30 09:30:00|3948|3947|3946|3944.5|3952.5|3951|3943|3941.5|6597
1664530500000|2022-09-30 09:35:00|3945.5|3945|3939|3938.5|3948.5|3947|3937.5|3936|7919
1664530800000|2022-09-30 09:40:00|3940.5|3939|3940.5|3939|3946|3944.5|3931.5|3930.5|5503
1664531100000|2022-09-30 09:45:00|3940|3938|3940|3938.5|3948|3946.5|3938|3936|5153
1664531400000|2022-09-30 09:50:00|3940.5|3938|3948.5|3947|3954.5|3953|3939|3937.5|14124
1664531700000|2022-09-30 09:55:00|3947.5|3947.5|3949.5|3947.5|3950.5|3949.5|3942|3940.5|8517
1664532000000|2022-09-30 10:00:00|3949|3946.5|3950|3948|3956|3955|3947|3945.5|4295
1664532300000|2022-09-30 10:05:00|3951|3949.5|3946|3945|3953|3951.5|3946|3944.5|5049
1664532600000|2022-09-30 10:10:00|3945.5|3944.5|3947|3946|3948|3946.5|3941|3939.5|3913
1664532900000|2022-09-30 10:15:00|3946.5|3945.5|3936|3934.5|3947|3946|3935|3933|3406
1664533200000|2022-09-30 10:20:00|3935.5|3934|3941|3939.5|3941|3939.5|3932.5|3931.5|8078
1664533500000|2022-09-30 10:25:00|3940.5|3938.5|3938.5|3937.5|3944|3943|3935.5|3934|5472
1664533800000|2022-09-30 10:30:00|3938|3936.5|3934.5|3933.5|3941|3940.5|3933|3931.5|6182
1664534100000|2022-09-30 10:35:00|3934|3933|3937|3936|3942|3941.5|3934|3933|6361
1664534400000|2022-09-30 10:40:00|3937.5|3935.5|3932|3931|3937.5|3936.5|3927.5|3926|5171
1664534700000|2022-09-30 10:45:00|3931.5|3930.5|3926|3924|3932.5|3931|3921.5|3920|6142
1664535000000|2022-09-30 10:50:00|3925|3923.5|3927.5|3926|3928.5|3927.5|3917.5|3916.5|5648
1664535300000|2022-09-30 10:55:00|3927|3925|3927.5|3926.5|3929|3927.5|3920.5|3918.5|5155
1664535600000|2022-09-30 11:00:00|3931|3930|3927.5|3926.5|3932|3931.5|3924.5|3923.5|10351
1664535900000|2022-09-30 11:05:00|3928.5|3926|3921.5|3920|3931.5|3929.5|3917.5|3916|8962
1664536200000|2022-09-30 11:10:00|3921|3919.5|3924.5|3922.5|3924.5|3923|3913.5|3912|5631
1664536500000|2022-09-30 11:15:00|3924|3923|3928|3926.5|3929|3928|3918.5|3916.5|9371
1664536800000|2022-09-30 11:20:00|3928.5|3926|3924|3922.5|3931|3929.5|3922.5|3921.5|5688
1664537100000|2022-09-30 11:25:00|3923.5|3922|3928.5|3927|3929|3927.5|3920.5|3919.5|7747
1664537400000|2022-09-30 11:30:00|3929|3926.5|3920.5|3918.5|3929|3927|3917.5|3916.5|1065
1664537700000|2022-09-30 11:35:00|3920|3919|3920.5|3919|3922|3920.5|3914.5|3913|8268
1664538000000|2022-09-30 11:40:00|3920|3918.5|3914.5|3913.5|3922|3920.5|3913.5|3912.5|5097
1664538300000|2022-09-30 11:45:00|3913.5|3913|3905.5|3904.5|3914|3913|3904|3902.5|5012
1664538600000|2022-09-30 11:50:00|3906|3905|3908|3906.5|3908.5|3907|3901|3900|5382
1664538900000|2022-09-30 11:55:00|3907.5|3905.5|3913|3911.5|3916.5|3914.5|3903.5|3902|12784
1664539200000|2022-09-30 12:00:00|3912.5|3911|3917|3916|3917.5|3916|3910|3908.5|6253
1664539500000|2022-09-30 12:05:00|3917.5|3916.5|3918.5|3917|3921|3919.5|3911.5|3910|4379
1664539800000|2022-09-30 12:10:00|3918|3916.5|3920|3918.5|3927|3925|3915.5|3914|8497
1664540100000|2022-09-30 12:15:00|3920.5|3919|3915.5|3913.5|3923.5|3922|3915|3913.5|1208
1664540400000|2022-09-30 12:20:00|3915|3914|3917|3915.5|3922|3921|3914.5|3913|3394
1664540700000|2022-09-30 12:25:00|3917.5|3915|3943|3940.5|3952|3950.5|3913|3911.5|22169
1664541000000|2022-09-30 12:30:00|3942.5|3941|3930|3928.5|3943|3941|3916.5|3913.5|12051
1664541300000|2022-09-30 12:35:00|3929.5|3928|3936.5|3935.5|3939.5|3938.5|3929|3927.5|9439
1664541600000|2022-09-30 12:40:00|3937|3936|3963|3961.5|3963|3962|3936.5|3934.5|10066
1664541900000|2022-09-30 12:45:00|3962.5|3962|3955.5|3953.5|3965|3963.5|3955|3953.5|4870
1664542200000|2022-09-30 12:50:00|3955|3954|3963|3961.5|3963|3961.5|3950|3948.5|9582
1664542500000|2022-09-30 12:55:00|3963.5|3962|3969|3967.5|3977|3975|3961|3960|18131
1664542800000|2022-09-30 13:00:00|3968.5|3966|3964.5|3963.5|3976.5|3975|3964|3963|6449
1664543100000|2022-09-30 13:05:00|3962|3964|3971|3969.5|3974|3972.5|3959.5|3958|8745
1664543400000|2022-09-30 13:10:00|3971.5|3968.5|3968|3966.5|3975|3973.5|3963|3961.5|11374
1664543700000|2022-09-30 13:15:00|3968.5|3967|3960|3958.5|3970.5|3969|3960|3958|6014
1664544000000|2022-09-30 13:20:00|3959.5|3958|3946.5|3945|3959.5|3958|3942|3940|20178
1664544300000|2022-09-30 13:25:00|3945.5|3944.5|3937.5|3936|3946|3944.5|3937|3935.5|2485
1664544600000|2022-09-30 13:30:00|3938|3936.5|3955.5|3954|3964.5|3963|3936|3934|14597
1664544900000|2022-09-30 13:35:00|3957.5|3954.5|3937|3936|3960.5|3959|3931|3930|9279
1664545200000|2022-09-30 13:40:00|3938|3936.5|3942.5|3941.5|3950.5|3948.5|3931.5|3930|13685
1664545500000|2022-09-30 13:45:00|3943.5|3941|3946|3944|3952|3950.5|3937|3935.5|4867
1664545800000|2022-09-30 13:50:00|3945.5|3944.5|3956.5|3955|3958.5|3957|3939.5|3938|5697
1664546100000|2022-09-30 13:55:00|3956|3955.5|3956|3954.5|3969|3967.5|3955|3953.5|10931
1664546400000|2022-09-30 14:00:00|3956.5|3955|3954.5|3953|3958.5|3957|3946.5|3945|12530
1664546700000|2022-09-30 14:05:00|3955|3953.5|3950|3949|3955.5|3954|3941.5|3940.5|10623
1664547000000|2022-09-30 14:10:00|3949.5|3948.5|3948|3946.5|3958|3956|3938|3937|13350
1664547300000|2022-09-30 14:15:00|3947.5|3946|3937.5|3935.5|3949.5|3948.5|3928|3926.5|8708
1664547600000|2022-09-30 14:20:00|3937|3936|3927.5|3926|3937|3936|3923|3921.5|4813
1664547900000|2022-09-30 14:25:00|3927|3925.5|3936|3934.5|3936.5|3935|3922|3920.5|8743
1664548200000|2022-09-30 14:30:00|3935.5|3934|3950.5|3949|3952.5|3951|3935|3933.5|6134
1664548500000|2022-09-30 14:35:00|3951|3949.5|3951.5|3951|3958.5|3957.5|3947.5|3946|12290
1664548800000|2022-09-30 14:40:00|3950|3950.5|3948|3947|3952.5|3951|3943.5|3942|8137
1664549100000|2022-09-30 14:45:00|3948.5|3946.5|3949|3948|3950.5|3949.5|3936|3934.5|15624
1664549400000|2022-09-30 14:50:00|3950|3948.5|3956.5|3955|3957|3956|3945.5|3944|8118
1664549700000|2022-09-30 14:55:00|3956|3954.5|3955.5|3954.5|3959|3958|3947|3945.5|10958
1664550000000|2022-09-30 15:00:00|3955|3954|3957.5|3956.5|3961|3960|3944.5|3943|9606
1664550300000|2022-09-30 15:05:00|3958|3957|3962.5|3961.5|3965|3964|3954.5|3953|12145
1664550600000|2022-09-30 15:10:00|3963|3960.5|3963.5|3962.5|3964.5|3964|3959|3957.5|17088
1664550900000|2022-09-30 15:15:00|3964|3963|3960.5|3959|3966|3965.5|3959|3958.5|10132
1664551200000|2022-09-30 15:20:00|3960|3959.5|3968|3967|3970|3968.5|3960|3959.5|16853
1664551500000|2022-09-30 15:25:00|3967.5|3966|3964|3962.5|3970|3969|3959|3958|23219
1664780400000|2022-10-03 07:00:00|3916.5|3911|3924.5|3920.5|3933|3927|3894.5|3890|18209
1664780700000|2022-10-03 07:05:00|3923.5|3921|3911|3908|3941.5|3938.5|3908.5|3905.5|5495
1664781000000|2022-10-03 07:10:00|3911.5|3908.5|3926.5|3922.5|3928|3924.5|3894|3891.5|6933
1664781300000|2022-10-03 07:15:00|3927|3923|3967.5|3965.5|3970|3967.5|3923|3920|8348
1664781600000|2022-10-03 07:20:00|3968.5|3966|3974.5|3972.5|3980|3978|3962|3958.5|9265
1664781900000|2022-10-03 07:25:00|3975|3973|3991.5|3989.5|3999|3997.5|3975|3972.5|11037
1664782200000|2022-10-03 07:30:00|3993|3990|3983|3981|3996.5|3994.5|3976|3974.5|12788
1664782500000|2022-10-03 07:35:00|3983.5|3981.5|3974|3972|3986|3984|3968|3966|9162
1664782800000|2022-10-03 07:40:00|3974.5|3972.5|3982|3980|3984.5|3983|3972|3970.5|7082
1664783100000|2022-10-03 07:45:00|3981|3979|3991|3989.5|3995.5|3994|3980|3978.5|7545
1664783400000|2022-10-03 07:50:00|3990.5|3990|3985.5|3984|3995.5|3993.5|3978|3976.5|2514
1664783700000|2022-10-03 07:55:00|3984|3983.5|3990|3989|3997.5|3995.5|3982.5|3980.5|6891
1664784000000|2022-10-03 08:00:00|3989|3987|3974|3972.5|3989|3987.5|3970|3968.5|8178
1664784300000|2022-10-03 08:05:00|3974.5|3973|3986|3983.5|3988|3987|3970|3968|7171
1664784600000|2022-10-03 08:10:00|3985|3984|4001|3999.5|4005|4003|3983.5|3981.5|24787
1664784900000|2022-10-03 08:15:00|4000.5|3998|3985.5|3984.5|4001.5|4000.5|3982|3980.5|12390
1664785200000|2022-10-03 08:20:00|3985|3984|3990.5|3989.5|3992.5|3991.5|3983|3981|8475
1664785500000|2022-10-03 08:25:00|3989.5|3989|3984|3983|3991|3990|3981.5|3980.5|7963
1664785800000|2022-10-03 08:30:00|3983|3982|3995|3993.5|3998|3997|3980.5|3979|6173
1664786100000|2022-10-03 08:35:00|3994.5|3994|3992|3991|4003.5|4001.5|3990.5|3989|6557
1664786400000|2022-10-03 08:40:00|3992.5|3990.5|3989|3987.5|3995.5|3993.5|3983.5|3982|4347
1664786700000|2022-10-03 08:45:00|3989.5|3987|3993|3991.5|3997.5|3995.5|3986|3984|1424
1664787000000|2022-10-03 08:50:00|3992.5|3990.5|3995.5|3994.5|3997|3996|3991|3989.5|1701
1664787300000|2022-10-03 08:55:00|3996|3995|3996|3995|4000|3999|3992.5|3991|4311
1664787600000|2022-10-03 09:00:00|3997|3995.5|4001.5|4000|4004|4002.5|3992.5|3991|7269
1664787900000|2022-10-03 09:05:00|4001|3999|3998.5|3997.5|4004.5|4003|3994.5|3993|5437
1664788200000|2022-10-03 09:10:00|3999|3998|4003.5|4002.5|4004|4003|3998.5|3997|3764
1664788500000|2022-10-03 09:15:00|4004.5|4003|4013.5|4012.5|4016.5|4015.5|4004.5|4003|9307
1664788800000|2022-10-03 09:20:00|4014|4012|4020.5|4019|4025|4024|4013|4011.5|10125
1664789100000|2022-10-03 09:25:00|4020|4017.5|4019|4017.5|4021.5|4019.5|4013|4011|6722
1664789400000|2022-10-03 09:30:00|4018.5|4017|4023|4021.5|4023|4021.5|4017|4015|9213
1664789700000|2022-10-03 09:35:00|4022.5|4021|4023|4022|4025.5|4024.5|4020.5|4019|12906
1664790000000|2022-10-03 09:40:00|4023.5|4020.5|4021.5|4020|4027|4026.5|4019.5|4017.5|5146
1664790300000|2022-10-03 09:45:00|4021|4019.5|4013|4011.5|4024|4023|4012.5|4011.5|3978
1664790600000|2022-10-03 09:50:00|4012.5|4012|4018.5|4016.5|4019|4018|4009|4007.5|7560
1664790900000|2022-10-03 09:55:00|4019|4017|4016|4014.5|4020.5|4018.5|4013|4012|6219
1664791200000|2022-10-03 10:00:00|4015.5|4014|4018.5|4017.5|4023|4021.5|4012.5|4011|5265
1664791500000|2022-10-03 10:05:00|4018|4017|4014.5|4013.5|4020|4019|4012|4010.5|7636
1664791800000|2022-10-03 10:10:00|4015|4013|4018.5|4017|4024|4022.5|4014.5|4013|3653
1664792100000|2022-10-03 10:15:00|4018|4016.5|4019.5|4018|4020|4018.5|4012|4010.5|8115
1664792400000|2022-10-03 10:20:00|4019|4018.5|4016|4015|4020|4019|4013|4011.5|7084
1664792700000|2022-10-03 10:25:00|4016.5|4015.5|4023.5|4022.5|4023.5|4022.5|4016|4014.5|2518
1664793000000|2022-10-03 10:30:00|4023|4021.5|4018|4017|4023.5|4022|4017|4016|4393
1664793300000|2022-10-03 10:35:00|4018.5|4016.5|4015|4013.5|4020.5|4019.5|4014|4012.5|5613
1664793600000|2022-10-03 10:40:00|4014.5|4014|4017|4016.5|4020|4019|4014|4012.5|2947
1664793900000|2022-10-03 10:45:00|4018|4016|4023|4022|4023|4022|4012.5|4010.5|5469
1664794200000|2022-10-03 10:50:00|4024.5|4023.5|4018|4017|4026|4024.5|4015|4013.5|8540
1664794500000|2022-10-03 10:55:00|4017.5|4016|4020.5|4019|4024|4022.5|4017.5|4016|5107
1664794800000|2022-10-03 11:00:00|4021.5|4020|4018|4016.5|4022.5|4021|4015|4014|4805
1664795100000|2022-10-03 11:05:00|4017.5|4017|4019|4018|4021|4019.5|4015.5|4014|3690
1664795400000|2022-10-03 11:10:00|4018.5|4016.5|4018|4016|4019.5|4018|4012.5|4010.5|3684
1664795700000|2022-10-03 11:15:00|4017.5|4015.5|4019|4017.5|4022|4021|4016|4014.5|5624
1664796000000|2022-10-03 11:20:00|4018.5|4018|4017.5|4016.5|4021|4019.5|4011|4010|5991
1664796300000|2022-10-03 11:25:00|4018|4017|4012.5|4011.5|4021|4019.5|4009.5|4008|3948
1664796600000|2022-10-03 11:30:00|4012|4011|4021|4020|4022.5|4021|4009.5|4008|7489
1664796900000|2022-10-03 11:35:00|4020.5|4019|4023|4022|4026|4024.5|4020|4019|2469
1664797200000|2022-10-03 11:40:00|4024|4022.5|4022|4020|4027|4025.5|4020|4018.5|5908
1664797500000|2022-10-03 11:45:00|4021.5|4020.5|4025.5|4024|4027|4026|4020.5|4019|6859
1664797800000|2022-10-03 11:50:00|4025|4023|4022.5|4021|4026|4025|4020.5|4019|3228
1664798100000|2022-10-03 11:55:00|4022|4021.5|4032|4031|4032|4031|4021|4019.5|13739
1664798400000|2022-10-03 12:00:00|4034|4033.5|4032|4030.5|4038|4037|4030.5|4029|8491
1664798700000|2022-10-03 12:05:00|4032.5|4031|4033|4031.5|4034|4032.5|4029.5|4028|1916
1664799000000|2022-10-03 12:10:00|4032.5|4030.5|4030|4028.5|4033|4031.5|4025.5|4024.5|3021
1664799300000|2022-10-03 12:15:00|4029.5|4028|4021.5|4020.5|4031.5|4030|4021.5|4020|2735
1664799600000|2022-10-03 12:20:00|4022.5|4020|4027.5|4026|4027.5|4026|4021.5|4020|3531
1664799900000|2022-10-03 12:25:00|4027|4025.5|4024.5|4023.5|4029|4028|4024.5|4022.5|1223
1664800200000|2022-10-03 12:30:00|4024|4024|4030|4029|4033.5|4032|4020|4019|4185
1664800500000|2022-10-03 12:35:00|4031|4029.5|4028.5|4027.5|4033.5|4032.5|4027|4026|5717
1664800800000|2022-10-03 12:40:00|4028|4026.5|4032|4031|4036|4035|4027|4025.5|5994
1664801100000|2022-10-03 12:45:00|4032.5|4031.5|4034.5|4033.5|4037|4036|4026|4025|12875
1664801400000|2022-10-03 12:50:00|4034|4033|4038|4037|4041.5|4041|4033.5|4032|6488
1664801700000|2022-10-03 12:55:00|4038.5|4038|4037|4036|4041.5|4040.5|4034.5|4033.5|3728
1664802000000|2022-10-03 13:00:00|4038|4036.5|4038|4037|4042|4040.5|4036.5|4035.5|8367
1664802300000|2022-10-03 13:05:00|4038.5|4036.5|4037.5|4036|4039|4038|4033.5|4032.5|6124
1664802600000|2022-10-03 13:10:00|4038|4036.5|4039.5|4038.5|4040|4039|4034.5|4033|2600
1664802900000|2022-10-03 13:15:00|4040|4039|4049|4048|4049|4048|4038.5|4037.5|8543
1664803200000|2022-10-03 13:20:00|4048.5|4047.5|4041|4040|4049|4047.5|4040.5|4039.5|7117
1664803500000|2022-10-03 13:25:00|4041.5|4039.5|4033.5|4032.5|4042|4040.5|4033|4031.5|5245
1664803800000|2022-10-03 13:30:00|4033|4032|4032|4030.5|4039.5|4038|4025.5|4023.5|12864
1664804100000|2022-10-03 13:35:00|4031.5|4030|4027|4026|4037.5|4036|4026.5|4025|7787
1664804400000|2022-10-03 13:40:00|4026.5|4025.5|4037.5|4036.5|4040|4039.5|4022|4020.5|6965
1664804700000|2022-10-03 13:45:00|4036.5|4035|4055.5|4054|4058|4056|4036.5|4035|14440
1664805000000|2022-10-03 13:50:00|4056|4054.5|4053.5|4052|4058|4056.5|4048|4046|16211
1664805300000|2022-10-03 13:55:00|4053|4051.5|4054|4052.5|4056.5|4055|4049.5|4048.5|8082
1664805600000|2022-10-03 14:00:00|4057.5|4056.5|4068|4066.5|4075.5|4074|4056|4054.5|24613
1664805900000|2022-10-03 14:05:00|4068.5|4067|4081.5|4080.5|4090|4088|4068|4066.5|15922
1664806200000|2022-10-03 14:10:00|4082|4080|4080.5|4079|4085|4083.5|4077|4076|10505
1664806500000|2022-10-03 14:15:00|4080|4077|4081.5|4080|4087|4085.5|4072.5|4071.5|12351
1664806800000|2022-10-03 14:20:00|4080.5|4079.5|4094|4092|4094|4092|4079|4078|7803
1664807100000|2022-10-03 14:25:00|4093.5|4092.5|4087.5|4086.5|4096.5|4095.5|4087|4086|10879
1664807400000|2022-10-03 14:30:00|4088.5|4087.5|4082|4081|4090.5|4089.5|4076.5|4075.5|11249
1664807700000|2022-10-03 14:35:00|4084|4081.5|4083.5|4082.5|4090.5|4088.5|4081.5|4080|15940
1664808000000|2022-10-03 14:40:00|4085|4083.5|4085.5|4084.5|4087|4085.5|4078|4076.5|14461
1664808300000|2022-10-03 14:45:00|4086|4084|4093.5|4092|4094.5|4092.5|4083.5|4082.5|10402
1664808600000|2022-10-03 14:50:00|4093|4092.5|4086|4084.5|4094|4093|4079.5|4078|12139
1664808900000|2022-10-03 14:55:00|4085.5|4085|4086|4085|4090|4089|4082.5|4081|13060
1664809200000|2022-10-03 15:00:00|4087|4085.5|4087|4086|4087.5|4086.5|4081.5|4080.5|9190
1664809500000|2022-10-03 15:05:00|4088|4086.5|4089.5|4088.5|4091.5|4090.5|4083.5|4082.5|24101
1664809800000|2022-10-03 15:10:00|4090.5|4089.5|4087|4085.5|4093.5|4092.5|4078.5|4078|18292
1664810100000|2022-10-03 15:15:00|4086.5|4085|4092|4091|4094.5|4093|4085|4084|20282
1664810400000|2022-10-03 15:20:00|4091.5|4090.5|4084.5|4083.5|4092|4091|4083|4081.5|17815
1664810700000|2022-10-03 15:25:00|4085.5|4084|4075.5|4074|4085.5|4084.5|4075|4074|20731
1664866800000|2022-10-04 07:00:00|4163|4157|4156|4152|4171|4165|4149|4145|15728
1664867100000|2022-10-04 07:05:00|4152.5|4150.5|4158.5|4156|4174|4172|4147.5|4144|17134
1664867400000|2022-10-04 07:10:00|4161|4158.5|4157.5|4155.5|4170|4167|4149|4147|21471
1664867700000|2022-10-04 07:15:00|4155.5|4153|4167.5|4165|4170|4168|4152.5|4150|9509
1664868000000|2022-10-04 07:20:00|4166.5|4166|4163|4161.5|4171.5|4170|4157|4154.5|22602
1664868300000|2022-10-04 07:25:00|4163.5|4162.5|4156.5|4155.5|4174|4172.5|4155|4153|10339
1664868600000|2022-10-04 07:30:00|4157.5|4156|4169|4167|4171.5|4170|4156|4154.5|10954
1664868900000|2022-10-04 07:35:00|4169.5|4167.5|4167.5|4166|4177.5|4176|4164.5|4163|27079
1664869200000|2022-10-04 07:40:00|4168|4166.5|4177|4175.5|4178|4176|4165|4163|11360
1664869500000|2022-10-04 07:45:00|4177.5|4176|4173|4171|4183.5|4182|4171|4169|11301
1664869800000|2022-10-04 07:50:00|4172.5|4171.5|4168.5|4166.5|4177.5|4175.5|4164.5|4163|10802
1664870100000|2022-10-04 07:55:00|4168|4167|4178|4176.5|4178.5|4176.5|4163.5|4162|7030
1664870400000|2022-10-04 08:00:00|4178.5|4177|4189|4187|4190|4188.5|4178|4176|5523
1664870700000|2022-10-04 08:05:00|4188.5|4186.5|4189.5|4188|4192|4190.5|4183.5|4182|15541
1664871000000|2022-10-04 08:10:00|4190|4188.5|4176.5|4175.5|4191.5|4190.5|4174.5|4173.5|14767
1664871300000|2022-10-04 08:15:00|4177|4176|4176.5|4175|4182.5|4181.5|4173.5|4172|9940
1664871600000|2022-10-04 08:20:00|4176|4174.5|4187.5|4186|4188|4187|4172|4171|15168
1664871900000|2022-10-04 08:25:00|4187|4185|4194.5|4192.5|4195|4194|4186.5|4184.5|10081
1664872200000|2022-10-04 08:30:00|4194|4193|4197|4196|4199|4198|4191.5|4190.5|10077
1664872500000|2022-10-04 08:35:00|4198|4196.5|4199|4198|4199|4198|4194|4192.5|9220
1664872800000|2022-10-04 08:40:00|4200|4198.5|4191|4189.5|4205|4203.5|4188|4186.5|15368
1664873100000|2022-10-04 08:45:00|4192|4190|4203.5|4202|4204.5|4203|4191|4189.5|8084
1664873400000|2022-10-04 08:50:00|4202.5|4201|4203.5|4202|4205|4204.5|4200|4198.5|8041
1664873700000|2022-10-04 08:55:00|4203|4202.5|4205.5|4204|4213|4211|4202|4201|10585
1664874000000|2022-10-04 09:00:00|4206|4204.5|4217|4216.5|4221.5|4221|4206|4204|13916
1664874300000|2022-10-04 09:05:00|4217.5|4216|4213|4211.5|4222|4221|4209.5|4208.5|10430
1664874600000|2022-10-04 09:10:00|4213.5|4212|4197.5|4196|4215|4214.5|4197.5|4195.5|9675
1664874900000|2022-10-04 09:15:00|4198|4195.5|4197|4195|4204|4202.5|4196|4195|6360
1664875200000|2022-10-04 09:20:00|4197.5|4195.5|4205|4203.5|4206|4204|4196|4194|4829
1664875500000|2022-10-04 09:25:00|4205.5|4204|4203|4201.5|4208.5|4207|4200.5|4198.5|5566
1664875800000|2022-10-04 09:30:00|4203.5|4202|4200|4198|4204.5|4203|4197|4195.5|7737
1664876100000|2022-10-04 09:35:00|4199.5|4198.5|4204|4202.5|4210.5|4209.5|4198|4196.5|7914
1664876400000|2022-10-04 09:40:00|4203.5|4202|4207|4205.5|4211|4209.5|4203.5|4202|6518
1664876700000|2022-10-04 09:45:00|4206.5|4205|4211|4209.5|4212|4210.5|4204.5|4203|6975
1664877000000|2022-10-04 09:50:00|4211.5|4210|4225.5|4224.5|4228|4226.5|4211.5|4210|8975
1664877300000|2022-10-04 09:55:00|4227|4225|4218.5|4216.5|4228.5|4226.5|4215|4213.5|10406
1664877600000|2022-10-04 10:00:00|4218|4215.5|4214|4213|4221|4219.5|4211.5|4210|11238
1664877900000|2022-10-04 10:05:00|4214.5|4213.5|4209|4208.5|4216|4215|4202.5|4201|25201
1664878200000|2022-10-04 10:10:00|4209.5|4208|4215|4213.5|4219.5|4218|4207|4205.5|10643
1664878500000|2022-10-04 10:15:00|4214.5|4213|4226|4225.5|4226|4225.5|4211|4209.5|10912
1664878800000|2022-10-04 10:20:00|4225.5|4224.5|4223.5|4222.5|4225.5|4224.5|4216.5|4215|8784
1664879100000|2022-10-04 10:25:00|4224|4223|4220.5|4219.5|4225.5|4224|4217.5|4216.5|5714
1664879400000|2022-10-04 10:30:00|4222|4220|4218.5|4217|4226|4224.5|4216.5|4215|6439
1664879700000|2022-10-04 10:35:00|4219.5|4217.5|4215.5|4214.5|4222.5|4221|4212|4210.5|8632
1664880000000|2022-10-04 10:40:00|4215|4214|4214|4213|4215.5|4214.5|4209|4207.5|11676
1664880300000|2022-10-04 10:45:00|4213.5|4212|4205|4203.5|4214|4212|4204.5|4203|9644
1664880600000|2022-10-04 10:50:00|4204.5|4204|4197.5|4196|4209|4208|4195.5|4194|7194
1664880900000|2022-10-04 10:55:00|4197|4195.5|4194.5|4193|4199|4198|4192.5|4191|8246
1664881200000|2022-10-04 11:00:00|4194|4192.5|4203.5|4203|4205|4204|4194|4192.5|12320
1664881500000|2022-10-04 11:05:00|4203|4202.5|4210|4208.5|4210|4208.5|4197.5|4196.5|11030
1664881800000|2022-10-04 11:10:00|4209.5|4208|4201|4200|4214|4212.5|4201|4200|4671
1664882100000|2022-10-04 11:15:00|4201.5|4198.5|4204.5|4202.5|4206|4204.5|4198|4196.5|5377
1664882400000|2022-10-04 11:20:00|4204|4203|4196.5|4195|4204.5|4203|4194.5|4193|5366
1664882700000|2022-10-04 11:25:00|4197|4194.5|4197.5|4196|4200|4198.5|4195|4194|3984
1664883000000|2022-10-04 11:30:00|4197|4196.5|4206|4204.5|4207.5|4206|4197|4196.5|4227
1664883300000|2022-10-04 11:35:00|4206.5|4205|4202|4200.5|4206.5|4205|4201|4200|3470
1664883600000|2022-10-04 11:40:00|4201|4199.5|4205|4203.5|4206.5|4205.5|4198.5|4197|2432
1664883900000|2022-10-04 11:45:00|4204.5|4204|4204|4203|4207|4205.5|4202|4200.5|3754
1664884200000|2022-10-04 11:50:00|4204.5|4203.5|4206.5|4205|4208.5|4207.5|4200|4198.5|9123
1664884500000|2022-10-04 11:55:00|4206|4204.5|4211.5|4210.5|4212|4210.5|4204|4202.5|3259
1664884800000|2022-10-04 12:00:00|4211|4209.5|4211|4210|4211.5|4210.5|4205.5|4204|3737
1664885100000|2022-10-04 12:05:00|4210.5|4210.5|4215|4213.5|4217|4216|4210|4209|10910
1664885400000|2022-10-04 12:10:00|4214.5|4212|4214.5|4213.5|4218|4216.5|4211|4210.5|6462
1664885700000|2022-10-04 12:15:00|4214|4212.5|4215.5|4215|4217|4216|4213.5|4212.5|7147
1664886000000|2022-10-04 12:20:00|4215|4213.5|4205.5|4204.5|4215|4214|4205|4203.5|9891
1664886300000|2022-10-04 12:25:00|4205|4205|4202.5|4201.5|4208|4206.5|4201.5|4200|2104
1664886600000|2022-10-04 12:30:00|4202|4200.5|4205|4204|4206.5|4205|4198|4196.5|10474
1664886900000|2022-10-04 12:35:00|4204.5|4203.5|4200.5|4199.5|4205.5|4204|4197.5|4197|4435
1664887200000|2022-10-04 12:40:00|4201|4200|4200.5|4200|4204.5|4203.5|4200|4198.5|6277
1664887500000|2022-10-04 12:45:00|4201|4198.5|4198|4196.5|4201|4198.5|4195.5|4194.5|8095
1664887800000|2022-10-04 12:50:00|4197.5|4197|4197|4196.5|4202|4200.5|4195.5|4194.5|9299
1664888100000|2022-10-04 12:55:00|4196|4195|4191.5|4190.5|4196|4195|4188.5|4187|6966
1664888400000|2022-10-04 13:00:00|4192|4190|4194|4193|4196.5|4194.5|4188|4187|3908
1664888700000|2022-10-04 13:05:00|4194.5|4193.5|4190.5|4190|4196.5|4195|4188|4187|3006
1664889000000|2022-10-04 13:10:00|4191.5|4190.5|4184|4183.5|4193.5|4192|4184|4183|3681
1664889300000|2022-10-04 13:15:00|4183.5|4182.5|4180.5|4180|4183.5|4182.5|4176|4174.5|16820
1664889600000|2022-10-04 13:20:00|4180|4179.5|4187|4185.5|4187.5|4186.5|4177.5|4176|5413
1664889900000|2022-10-04 13:25:00|4186.5|4184.5|4183.5|4182|4187|4184.5|4179|4177.5|2113
1664890200000|2022-10-04 13:30:00|4185|4182.5|4190.5|4188.5|4196.5|4195.5|4184.5|4182.5|12683
1664890500000|2022-10-04 13:35:00|4191|4189|4189.5|4188.5|4194|4192|4182|4180.5|7182
1664890800000|2022-10-04 13:40:00|4190|4189|4192|4190.5|4194|4192.5|4185|4183.5|8021
1664891100000|2022-10-04 13:45:00|4193.5|4191|4199|4197.5|4201.5|4201|4190|4189|7102
1664891400000|2022-10-04 13:50:00|4199.5|4198|4199.5|4199|4205.5|4204|4196|4194.5|6059
1664891700000|2022-10-04 13:55:00|4200.5|4199.5|4202|4200.5|4204.5|4203|4197|4195.5|3426
1664892000000|2022-10-04 14:00:00|4201.5|4201|4214.5|4213.5|4215|4214.5|4201.5|4201|12779
1664892300000|2022-10-04 14:05:00|4215|4214|4211|4209.5|4219|4217.5|4203|4201.5|6752
1664892600000|2022-10-04 14:10:00|4211.5|4210|4213|4211.5|4217.5|4216|4207.5|4206|5784
1664892900000|2022-10-04 14:15:00|4213.5|4212|4212.5|4212|4217.5|4216.5|4211|4209.5|3650
1664893200000|2022-10-04 14:20:00|4212|4211.5|4211|4210|4214|4213|4207|4206|6878
1664893500000|2022-10-04 14:25:00|4211.5|4209.5|4201|4200|4211.5|4209.5|4201|4200|6251
1664893800000|2022-10-04 14:30:00|4200.5|4199|4213.5|4213|4214|4213|4200.5|4199|7953
1664894100000|2022-10-04 14:35:00|4214|4212.5|4211.5|4210.5|4216|4215.5|4210.5|4209.5|11095
1664894400000|2022-10-04 14:40:00|4212|4211|4208|4207|4216|4215|4206.5|4205.5|8242
1664894700000|2022-10-04 14:45:00|4208.5|4205.5|4212.5|4211|4214|4213.5|4205.5|4205|6712
1664895000000|2022-10-04 14:50:00|4213|4211.5|4212|4211.5|4216|4214.5|4203.5|4202|16201
1664895300000|2022-10-04 14:55:00|4212.5|4211|4216.5|4215|4218|4217|4210|4209.5|13836
1664895600000|2022-10-04 15:00:00|4216|4215.5|4213.5|4212.5|4220|4219.5|4212.5|4211|24686
1664895900000|2022-10-04 15:05:00|4213|4212|4217.5|4216|4220.5|4219.5|4213|4212|21634
1664896200000|2022-10-04 15:10:00|4217|4216.5|4217.5|4216.5|4219|4218|4207.5|4206|10882
1664896500000|2022-10-04 15:15:00|4217|4216|4220.5|4219.5|4223|4221.5|4216.5|4216|23865
1664896800000|2022-10-04 15:20:00|4221|4220|4230.5|4229.5|4233|4232.5|4220.5|4219.5|27406
1664897100000|2022-10-04 15:25:00|4231|4230|4231|4230|4232.5|4232|4219|4218|28198
1664953200000|2022-10-05 07:00:00|4189|4181|4197|4193.5|4199.5|4196|4180|4177|13617
1664953500000|2022-10-05 07:05:00|4195|4192|4181|4178.5|4203.5|4201|4175.5|4172|12061
1664953800000|2022-10-05 07:10:00|4180.5|4180.5|4168.5|4166.5|4188.5|4186|4162|4160|11013
1664954100000|2022-10-05 07:15:00|4171.5|4169|4176|4174.5|4182|4179.5|4168.5|4166|11363
1664954400000|2022-10-05 07:20:00|4175.5|4174|4173.5|4172.5|4181|4179.5|4168|4166|12447
1664954700000|2022-10-05 07:25:00|4174.5|4173|4180.5|4178.5|4190.5|4189|4173.5|4172.5|12774
1664955000000|2022-10-05 07:30:00|4181|4179|4211.5|4209.5|4213|4212|4178.5|4177|10343
1664955300000|2022-10-05 07:35:00|4211|4210|4209|4207.5|4223|4221|4208.5|4206.5|13167
1664955600000|2022-10-05 07:40:00|4209.5|4208|4199.5|4197.5|4214.5|4213|4196|4194|8109
1664955900000|2022-10-05 07:45:00|4200|4198|4206|4204|4209.5|4207.5|4194.5|4192|7273
1664956200000|2022-10-05 07:50:00|4205.5|4204.5|4196.5|4194.5|4205.5|4204.5|4194|4192.5|7387
1664956500000|2022-10-05 07:55:00|4196|4195|4179|4178|4196|4195|4178|4176.5|14261
1664956800000|2022-10-05 08:00:00|4178.5|4177.5|4174|4172|4184|4182|4171.5|4170.5|8389
1664957100000|2022-10-05 08:05:00|4173.5|4172.5|4170|4168|4179|4177|4166.5|4165|7830
1664957400000|2022-10-05 08:10:00|4169.5|4167.5|4157|4156|4171|4169|4157|4156|7311
1664957700000|2022-10-05 08:15:00|4156.5|4155|4148.5|4148|4160|4159|4148|4147|15138
1664958000000|2022-10-05 08:20:00|4149|4147.5|4143.5|4142.5|4155.5|4154|4142.5|4141|12417
1664958300000|2022-10-05 08:25:00|4144|4141.5|4148.5|4147.5|4149|4147.5|4138|4136.5|8004
1664958600000|2022-10-05 08:30:00|4148|4148|4149.5|4148|4157|4155.5|4144|4142.5|10676
1664958900000|2022-10-05 08:35:00|4149|4147.5|4151.5|4150.5|4162.5|4161|4148.5|4147|14538
1664959200000|2022-10-05 08:40:00|4153|4150|4164.5|4163|4167|4165.5|4153|4150|9261
1664959500000|2022-10-05 08:45:00|4165|4162.5|4164.5|4164|4168|4166|4155.5|4154|7599
1664959800000|2022-10-05 08:50:00|4166|4164.5|4168|4166.5|4172.5|4171|4165|4164.5|8067
1664960100000|2022-10-05 08:55:00|4168.5|4167|4168|4167|4174|4173.5|4160.5|4159|7765
1664960400000|2022-10-05 09:00:00|4170|4166.5|4177|4175|4179.5|4178.5|4167|4165.5|10250
1664960700000|2022-10-05 09:05:00|4177.5|4175.5|4175.5|4174.5|4178.5|4177.5|4172.5|4170.5|4667
1664961000000|2022-10-05 09:10:00|4176|4174|4171.5|4170|4180.5|4179|4170.5|4169|3442
1664961300000|2022-10-05 09:15:00|4172|4170.5|4185|4183|4186.5|4185.5|4171.5|4169.5|11419
1664961600000|2022-10-05 09:20:00|4184.5|4183.5|4184|4182.5|4191.5|4190|4182|4180|6999
1664961900000|2022-10-05 09:25:00|4184.5|4183|4184.5|4183.5|4185.5|4184.5|4178.5|4178|9190
1664962200000|2022-10-05 09:30:00|4185.5|4184|4176|4174.5|4188|4187|4175|4173|7127
1664962500000|2022-10-05 09:35:00|4175.5|4174|4168|4166.5|4175.5|4174.5|4168|4166.5|6301
1664962800000|2022-10-05 09:40:00|4168.5|4167|4159|4157.5|4168.5|4167.5|4155.5|4153.5|7109
1664963100000|2022-10-05 09:45:00|4158.5|4158|4160|4158|4162|4160|4153.5|4152|3959
1664963400000|2022-10-05 09:50:00|4161|4158.5|4160|4158.5|4162.5|4161|4156|4155|6026
1664963700000|2022-10-05 09:55:00|4159.5|4159|4164.5|4163|4166.5|4165|4159|4157.5|7244
1664964000000|2022-10-05 10:00:00|4165|4163.5|4169.5|4167.5|4169.5|4168|4159.5|4158|4942
1664964300000|2022-10-05 10:05:00|4169|4168|4167|4165.5|4172|4171|4166.5|4165|10529
1664964600000|2022-10-05 10:10:00|4167.5|4166|4173|4171.5|4174|4172.5|4165.5|4163.5|10894
1664964900000|2022-10-05 10:15:00|4174|4172|4169|4167|4175|4174|4165.5|4164|5398
1664965200000|2022-10-05 10:20:00|4169.5|4168|4181.5|4180|4183|4182|4168|4166.5|7953
1664965500000|2022-10-05 10:25:00|4182|4180.5|4189.5|4188.5|4189.5|4188.5|4180.5|4179.5|7020
1664965800000|2022-10-05 10:30:00|4190|4188|4190.5|4189|4196|4195|4187|4186|8416
1664966100000|2022-10-05 10:35:00|4191.5|4190|4188.5|4187.5|4195|4193|4185.5|4184|13314
1664966400000|2022-10-05 10:40:00|4188|4186|4188.5|4186.5|4191.5|4190.5|4183|4181.5|8019
1664966700000|2022-10-05 10:45:00|4188|4186|4186.5|4185.5|4189|4187.5|4182.5|4181|6497
1664967000000|2022-10-05 10:50:00|4186|4185|4192|4190.5|4194|4193|4184.5|4183|4024
1664967300000|2022-10-05 10:55:00|4192.5|4191|4198|4197|4199|4198|4189.5|4188.5|6711
1664967600000|2022-10-05 11:00:00|4197|4196|4200|4199|4200|4199|4196.5|4195|8536
1664967900000|2022-10-05 11:05:00|4201.5|4200|4201.5|4200|4205.5|4204.5|4197.5|4196|11390
1664968200000|2022-10-05 11:10:00|4202|4200.5|4196|4194.5|4202.5|4201.5|4192.5|4191.5|6980
1664968500000|2022-10-05 11:15:00|4196.5|4195|4197|4195.5|4199|4198|4194.5|4193|5080
1664968800000|2022-10-05 11:20:00|4198|4196|4199.5|4198|4200|4199.5|4194.5|4192.5|7518
1664969100000|2022-10-05 11:25:00|4199|4198.5|4207.5|4206.5|4208|4206.5|4199|4198|5984
1664969400000|2022-10-05 11:30:00|4207|4205.5|4199|4197.5|4215|4213.5|4195.5|4194|14386
1664969700000|2022-10-05 11:35:00|4198.5|4197|4191|4190|4199|4198|4189|4188|3832
1664970000000|2022-10-05 11:40:00|4192.5|4190.5|4195.5|4194.5|4207|4206|4191|4189|10569
1664970300000|2022-10-05 11:45:00|4196|4194|4196.5|4195|4199|4197.5|4192.5|4190.5|5197
1664970600000|2022-10-05 11:50:00|4197|4195.5|4197|4195.5|4199|4198.5|4195.5|4194|3883
1664970900000|2022-10-05 11:55:00|4197.5|4196|4201|4199.5|4205|4203.5|4195|4193.5|7808
1664971200000|2022-10-05 12:00:00|4201.5|4200|4202|4200|4203|4202|4198|4196.5|3804
1664971500000|2022-10-05 12:05:00|4201.5|4199.5|4200.5|4199.5|4204|4202.5|4198.5|4197|3109
1664971800000|2022-10-05 12:10:00|4199.5|4198.5|4201.5|4200|4205.5|4204.5|4199|4198|6786
1664972100000|2022-10-05 12:15:00|4200|4198.5|4199.5|4198.5|4204|4203|4194.5|4193|5211
1664972400000|2022-10-05 12:20:00|4200|4198|4197|4195.5|4202|4200.5|4195|4194.5|3884
1664972700000|2022-10-05 12:25:00|4197.5|4196|4198|4197|4198|4197|4189.5|4188.5|6495
1664973000000|2022-10-05 12:30:00|4197.5|4196.5|4203.5|4202.5|4208.5|4207|4196.5|4195.5|10026
1664973300000|2022-10-05 12:35:00|4203|4201|4191|4190|4203.5|4202|4189.5|4188.5|11121
1664973600000|2022-10-05 12:40:00|4190|4188.5|4187.5|4186.5|4192.5|4191|4182.5|4181|10753
1664973900000|2022-10-05 12:45:00|4186.5|4185|4187.5|4186.5|4192|4190.5|4184.5|4183|8844
1664974200000|2022-10-05 12:50:00|4190|4188.5|4189.5|4189|4191.5|4190|4186|4185|5290
1664974500000|2022-10-05 12:55:00|4191|4190|4187.5|4186.5|4192|4190.5|4185.5|4184|7512
1664974800000|2022-10-05 13:00:00|4187|4186|4188.5|4187.5|4190|4189|4185|4183.5|6716
1664975100000|2022-10-05 13:05:00|4190|4188|4188.5|4187.5|4191.5|4190|4186|4184.5|7102
1664975400000|2022-10-05 13:10:00|4189|4187|4194|4192.5|4197.5|4196.5|4186|4185|9771
1664975700000|2022-10-05 13:15:00|4195|4193|4198|4197.5|4201|4199.5|4195|4192.5|7507
1664976000000|2022-10-05 13:20:00|4199.5|4198.5|4198.5|4197|4199.5|4199|4196|4195|6285
1664976300000|2022-10-05 13:25:00|4197.5|4196.5|4200|4199|4201.5|4200.5|4197.5|4196.5|5453
1664976600000|2022-10-05 13:30:00|4200.5|4199.5|4200.5|4199.5|4209|4208|4197.5|4196|14827
1664976900000|2022-10-05 13:35:00|4201|4200|4198.5|4197.5|4204.5|4203.5|4192|4191.5|19680
1664977200000|2022-10-05 13:40:00|4199|4198|4199|4197.5|4204.5|4203|4197|4195.5|8932
1664977500000|2022-10-05 13:45:00|4198.5|4197|4207.5|4206|4212.5|4211.5|4197.5|4197|11944
1664977800000|2022-10-05 13:50:00|4207|4205.5|4209.5|4209|4212.5|4211.5|4202|4200.5|11403
1664978100000|2022-10-05 13:55:00|4210|4209.5|4209.5|4208.5|4212.5|4211.5|4207.5|4206|15107
1664978400000|2022-10-05 14:00:00|4209|4206|4194.5|4193.5|4210|4208.5|4191|4189.5|25123
1664978700000|2022-10-05 14:05:00|4196|4194|4196.5|4195.5|4201|4200|4193.5|4192.5|12876
1664979000000|2022-10-05 14:10:00|4196|4195|4197.5|4196|4203|4202|4193|4192|15481
1664979300000|2022-10-05 14:15:00|4197|4195|4190|4189|4201|4199.5|4189.5|4188.5|10345
1664979600000|2022-10-05 14:20:00|4189.5|4188|4190.5|4189|4196|4195|4184.5|4183|15052
1664979900000|2022-10-05 14:25:00|4191|4189.5|4194.5|4193.5|4201|4200|4189.5|4188|11239
1664980200000|2022-10-05 14:30:00|4194|4192.5|4183|4182|4197|4196|4182.5|4181.5|11528
1664980500000|2022-10-05 14:35:00|4184.5|4183.5|4192|4191|4193|4192|4181.5|4180|13706
1664980800000|2022-10-05 14:40:00|4190.5|4189|4190.5|4189|4196|4195|4188.5|4187|11925
1664981100000|2022-10-05 14:45:00|4190|4189.5|4189|4187.5|4191.5|4190.5|4185|4183.5|12109
1664981400000|2022-10-05 14:50:00|4188.5|4187|4197|4195.5|4198|4197|4187|4186|13205
1664981700000|2022-10-05 14:55:00|4196.5|4196|4187.5|4186.5|4197.5|4196.5|4185.5|4184.5|9997
1664982000000|2022-10-05 15:00:00|4187|4185|4194.5|4193|4197.5|4197|4185.5|4184.5|15301
1664982300000|2022-10-05 15:05:00|4195|4194|4190.5|4189.5|4195|4194|4185.5|4184.5|8286
1664982600000|2022-10-05 15:10:00|4191.5|4189|4186|4185|4192|4190.5|4186|4185|9164
1664982900000|2022-10-05 15:15:00|4186.5|4185.5|4194.5|4194|4195|4194|4182|4181.5|16078
1664983200000|2022-10-05 15:20:00|4194|4193.5|4191|4190|4196|4194.5|4189.5|4189|15437
1664983500000|2022-10-05 15:25:00|4189.5|4188|4192|4191|4194|4193|4188.5|4187|18991
1665039600000|2022-10-06 07:00:00|4222|4218.5|4226|4223|4233|4229.5|4212.5|4210|23322
1665039900000|2022-10-06 07:05:00|4225|4222.5|4236.5|4234|4239|4236.5|4216.5|4215|4240
1665040200000|2022-10-06 07:10:00|4237|4235.5|4234.5|4233|4245|4243|4234|4232.5|9575
1665040500000|2022-10-06 07:15:00|4236|4234|4228.5|4227|4241.5|4239.5|4226|4224|13987
1665040800000|2022-10-06 07:20:00|4228|4226.5|4211|4209|4232|4230|4210|4209|7171
1665041100000|2022-10-06 07:25:00|4212.5|4209.5|4226.5|4225.5|4228|4226.5|4212.5|4209|4494
1665041400000|2022-10-06 07:30:00|4225.5|4224.5|4207|4205|4226|4224.5|4203.5|4201|8169
1665041700000|2022-10-06 07:35:00|4206.5|4204.5|4199.5|4197|4208.5|4207|4194.5|4193.5|4198
1665042000000|2022-10-06 07:40:00|4198|4196|4195.5|4195|4204|4202|4195.5|4195|2348
1665042300000|2022-10-06 07:45:00|4195|4193.5|4201.5|4199.5|4201.5|4199.5|4188.5|4186.5|3452
1665042600000|2022-10-06 07:50:00|4201|4200|4194|4192|4201|4200|4188.5|4186.5|2296
1665042900000|2022-10-06 07:55:00|4194.5|4192.5|4192|4190|4199.5|4198.5|4186|4184.5|5478
1665043200000|2022-10-06 08:00:00|4190|4189.5|4191|4189.5|4192.5|4191|4182|4180.5|6593
1665043500000|2022-10-06 08:05:00|4190.5|4188|4192|4190|4200|4198.5|4188|4186.5|3668
1665043800000|2022-10-06 08:10:00|4191.5|4190.5|4185.5|4184|4193|4191|4183.5|4181.5|3728
1665044100000|2022-10-06 08:15:00|4184.5|4183|4186|4185|4194|4192.5|4184|4182.5|5277
1665044400000|2022-10-06 08:20:00|4186.5|4185.5|4167.5|4166.5|4187.5|4186|4167.5|4165.5|5209
1665044700000|2022-10-06 08:25:00|4168.5|4166|4175|4173|4175|4173.5|4167.5|4166|2251
1665045000000|2022-10-06 08:30:00|4174.5|4173.5|4169|4168|4179.5|4177.5|4165.5|4164.5|7516
1665045300000|2022-10-06 08:35:00|4168.5|4168.5|4166.5|4165|4175|4173|4165.5|4164|6167
1665045600000|2022-10-06 08:40:00|4166|4164.5|4161|4159.5|4167.5|4166.5|4157|4155.5|5369
1665045900000|2022-10-06 08:45:00|4160.5|4159|4166.5|4165|4171.5|4170|4160|4158.5|2515
1665046200000|2022-10-06 08:50:00|4167|4164.5|4170.5|4169|4172|4170.5|4162.5|4161|1024
1665046500000|2022-10-06 08:55:00|4169|4168.5|4169.5|4168|4170|4169|4165|4163.5|695
1665046800000|2022-10-06 09:00:00|4170|4168.5|4165.5|4164.5|4170|4168.5|4160|4158.5|3455
1665047100000|2022-10-06 09:05:00|4165|4163.5|4158.5|4157.5|4168.5|4166.5|4158.5|4157|9540
1665047400000|2022-10-06 09:10:00|4158|4157|4160.5|4159.5|4165|4163.5|4158|4156.5|2848
1665047700000|2022-10-06 09:15:00|4160|4159|4164|4163|4165|4163.5|4158|4156.5|1600
1665048000000|2022-10-06 09:20:00|4163|4162.5|4176|4174.5|4177|4175|4162.5|4161|1892
1665048300000|2022-10-06 09:25:00|4175.5|4173|4178|4176.5|4179|4177.5|4173|4171.5|5688
1665048600000|2022-10-06 09:30:00|4177.5|4176|4175|4173|4181|4179.5|4174|4172.5|5791
1665048900000|2022-10-06 09:35:00|4174.5|4173.5|4164|4163|4177|4175.5|4162|4160.5|2859
1665049200000|2022-10-06 09:40:00|4163.5|4162|4162|4161|4167|4165.5|4159.5|4158|4191
1665049500000|2022-10-06 09:45:00|4161.5|4161.5|4156.5|4155.5|4162|4161.5|4152.5|4151.5|2275
1665049800000|2022-10-06 09:50:00|4156|4154.5|4145|4143.5|4156|4154.5|4144|4142|8743
1665050100000|2022-10-06 09:55:00|4146|4144|4141.5|4140|4148.5|4147.5|4139.5|4139|8496
1665050400000|2022-10-06 10:00:00|4140.5|4139.5|4139.5|4138|4144|4142|4135.5|4135|10763
1665050700000|2022-10-06 10:05:00|4139|4138.5|4134.5|4133|4142.5|4141|4132.5|4131.5|5348
1665051000000|2022-10-06 10:10:00|4135.5|4133.5|4138|4136.5|4141.5|4140|4132.5|4131.5|3758
1665051300000|2022-10-06 10:15:00|4137.5|4136|4134|4132.5|4140.5|4139.5|4133|4132|6697
1665051600000|2022-10-06 10:20:00|4134.5|4133|4137|4136|4139|4137.5|4134.5|4132.5|1668
1665051900000|2022-10-06 10:25:00|4136.5|4135.5|4132|4130.5|4138|4137|4131|4129.5|3242
1665052200000|2022-10-06 10:30:00|4133.5|4131|4140|4138.5|4140|4139|4131|4130|7042
1665052500000|2022-10-06 10:35:00|4139|4138|4130.5|4129.5|4139|4139|4128.5|4127|12167
1665052800000|2022-10-06 10:40:00|4130|4129|4129|4127.5|4132.5|4131.5|4127.5|4126|4876
1665053100000|2022-10-06 10:45:00|4128.5|4127|4123|4121.5|4128.5|4127.5|4120.5|4120|4852
1665053400000|2022-10-06 10:50:00|4122.5|4121|4125.5|4124.5|4127.5|4126|4121|4120|2293
1665053700000|2022-10-06 10:55:00|4126|4125|4126.5|4125.5|4130|4128.5|4124|4123|5325
1665054000000|2022-10-06 11:00:00|4127|4130.5|4137.5|4136.5|4138.5|4137.5|4127|4130.5|9559
1665054300000|2022-10-06 11:05:00|4138|4135.5|4135.5|4134.5|4141|4139.5|4132|4130.5|3200
1665054600000|2022-10-06 11:10:00|4137|4135|4130.5|4129|4139|4137.5|4129.5|4128.5|5005
1665054900000|2022-10-06 11:15:00|4130|4129.5|4129|4128|4137.5|4136.5|4128.5|4127.5|3877
1665055200000|2022-10-06 11:20:00|4130|4127.5|4130|4128.5|4131|4129.5|4125.5|4124.5|5866
1665055500000|2022-10-06 11:25:00|4129|4128|4130|4129|4132|4131|4127.5|4126.5|1926
1665055800000|2022-10-06 11:30:00|4130.5|4129.5|4147|4146|4149|4147|4130|4129.5|3873
1665056100000|2022-10-06 11:35:00|4147.5|4144|4144|4143|4147.5|4145.5|4138.5|4137|4298
1665056400000|2022-10-06 11:40:00|4143.5|4142|4137|4135.5|4143.5|4142|4135|4134|3469
1665056700000|2022-10-06 11:45:00|4136.5|4136|4135.5|4134|4138.5|4137|4132.5|4131|3474
1665057000000|2022-10-06 11:50:00|4136|4134.5|4143|4142|4143.5|4142|4135|4133.5|1987
1665057300000|2022-10-06 11:55:00|4143.5|4142.5|4144.5|4143.5|4147.5|4146|4142|4141.5|1970
1665057600000|2022-10-06 12:00:00|4144|4143|4135|4134|4146|4144.5|4133|4131.5|7336
1665057900000|2022-10-06 12:05:00|4134.5|4132.5|4138|4136.5|4138.5|4137|4133.5|4132|6889
1665058200000|2022-10-06 12:10:00|4138.5|4137|4148.5|4146.5|4148.5|4147|4138|4136.5|1585
1665058500000|2022-10-06 12:15:00|4148|4146|4156|4154.5|4157|4155.5|4145|4143|3304
1665058800000|2022-10-06 12:20:00|4156.5|4155|4158.5|4157|4162.5|4161|4155.5|4154.5|5124
1665059100000|2022-10-06 12:25:00|4159|4157.5|4149.5|4148.5|4159|4157.5|4147.5|4146|1610
1665059400000|2022-10-06 12:30:00|4156.5|4154.5|4160|4158|4168|4166|4155.5|4153|3462
1665059700000|2022-10-06 12:35:00|4159.5|4157.5|4161|4159.5|4164.5|4162.5|4157|4155.5|5408
1665060000000|2022-10-06 12:40:00|4160.5|4159|4152|4151|4161|4159.5|4152|4150|3094
1665060300000|2022-10-06 12:45:00|4153|4149.5|4145|4144|4153|4151.5|4144.5|4142.5|4952
1665060600000|2022-10-06 12:50:00|4144.5|4142.5|4144.5|4143.5|4147|4146|4142|4140.5|4658
1665060900000|2022-10-06 12:55:00|4145|4142|4148.5|4147|4148.5|4147|4143|4142|2816
1665061200000|2022-10-06 13:00:00|4148|4146.5|4140.5|4139.5|4148.5|4147.5|4139.5|4137.5|5460
1665061500000|2022-10-06 13:05:00|4140|4139|4142|4140|4144|4142.5|4136.5|4135.5|2594
1665061800000|2022-10-06 13:10:00|4141.5|4140.5|4146.5|4145.5|4147|4146|4138.5|4137.5|5905
1665062100000|2022-10-06 13:15:00|4146|4145|4144|4142.5|4149|4147.5|4142|4140.5|2832
1665062400000|2022-10-06 13:20:00|4143.5|4143|4138|4136.5|4145|4143|4136|4135|5358
1665062700000|2022-10-06 13:25:00|4139.5|4137|4133.5|4132.5|4140|4139|4132|4130.5|13831
1665063000000|2022-10-06 13:30:00|4134.5|4133.5|4155.5|4154|4157.5|4156|4134.5|4133.5|11462
1665063300000|2022-10-06 13:35:00|4155|4152.5|4167|4165.5|4167|4166|4151|4149.5|14385
1665063600000|2022-10-06 13:40:00|4166.5|4165|4163.5|4162|4168.5|4167|4161.5|4160|11662
1665063900000|2022-10-06 13:45:00|4163|4161.5|4160|4159|4167|4166|4157.5|4156.5|19645
1665064200000|2022-10-06 13:50:00|4160.5|4159.5|4160.5|4159.5|4170|4168.5|4156.5|4155|7107
1665064500000|2022-10-06 13:55:00|4160|4159|4147|4145.5|4161.5|4160|4145.5|4144|8367
1665064800000|2022-10-06 14:00:00|4146.5|4146|4134.5|4133|4146.5|4146|4129.5|4128|13779
1665065100000|2022-10-06 14:05:00|4135|4133.5|4137|4136|4140|4138.5|4131.5|4130|5281
1665065400000|2022-10-06 14:10:00|4136.5|4135|4131.5|4130|4137.5|4136|4128|4126.5|9141
1665065700000|2022-10-06 14:15:00|4131|4130.5|4133.5|4132.5|4136.5|4135.5|4130|4128.5|5012
1665066000000|2022-10-06 14:20:00|4134|4133|4130|4128.5|4134|4133|4127.5|4126.5|5664
1665066300000|2022-10-06 14:25:00|4129.5|4129|4131.5|4130|4136.5|4135.5|4127|4126|7227
1665066600000|2022-10-06 14:30:00|4131|4129.5|4126.5|4125.5|4135.5|4134|4126|4125|3292
1665066900000|2022-10-06 14:35:00|4126|4125|4129|4127.5|4132|4130.5|4124|4123|6303
1665067200000|2022-10-06 14:40:00|4128.5|4127|4132.5|4131.5|4136|4134.5|4128.5|4127|7035
1665067500000|2022-10-06 14:45:00|4132|4131|4139.5|4138.5|4140|4139|4128.5|4127.5|3818
1665067800000|2022-10-06 14:50:00|4139|4137.5|4141.5|4141|4142.5|4141|4136|4135|4300
1665068100000|2022-10-06 14:55:00|4142|4140.5|4142|4140.5|4143|4142.5|4136|4135|9397
1665068400000|2022-10-06 15:00:00|4143|4141|4133.5|4132.5|4144|4143|4131|4130|36288
1665068700000|2022-10-06 15:05:00|4133|4133|4135|4134|4141|4139.5|4133|4133|6511
1665069000000|2022-10-06 15:10:00|4135.5|4134.5|4128.5|4127|4135.5|4134.5|4128|4127|10859
1665069300000|2022-10-06 15:15:00|4128|4127.5|4136|4135.5|4137|4136|4127|4126|8836
1665069600000|2022-10-06 15:20:00|4136.5|4135|4137.5|4137|4141.5|4140|4135.5|4134.5|11360
1665069900000|2022-10-06 15:25:00|4138|4136.5|4133.5|4132.5|4138|4136.5|4130|4128.5|11111
1665126000000|2022-10-07 07:00:00|4119|4116.5|4142|4139.5|4148|4142.5|4118|4115|10536
1665126300000|2022-10-07 07:05:00|4143|4140|4161|4158.5|4161|4158.5|4133|4130.5|7323
1665126600000|2022-10-07 07:10:00|4160|4158|4180.5|4179|4181.5|4179|4154.5|4152.5|9851
1665126900000|2022-10-07 07:15:00|4180|4178.5|4159.5|4158|4180.5|4179|4156|4154|10221
1665127200000|2022-10-07 07:20:00|4162|4160.5|4159|4157|4174|4172|4157.5|4156|7520
1665127500000|2022-10-07 07:25:00|4158.5|4157.5|4157|4155|4162.5|4160.5|4152|4150.5|7584
1665127800000|2022-10-07 07:30:00|4156.5|4154|4144|4142.5|4156.5|4154.5|4144|4142.5|6641
1665128100000|2022-10-07 07:35:00|4144.5|4143|4149|4147|4152.5|4151.5|4143.5|4142.5|7130
1665128400000|2022-10-07 07:40:00|4148.5|4146|4141|4139.5|4153.5|4152.5|4139|4137.5|4699
1665128700000|2022-10-07 07:45:00|4141.5|4140.5|4141.5|4140|4142.5|4141|4133|4131.5|3633
1665129000000|2022-10-07 07:50:00|4140|4140.5|4140|4138.5|4143|4142|4135.5|4134|5573
1665129300000|2022-10-07 07:55:00|4140.5|4139|4133.5|4131.5|4145|4144|4131.5|4130|3912
1665129600000|2022-10-07 08:00:00|4133|4131|4133.5|4132|4136.5|4135|4126.5|4125|5022
1665129900000|2022-10-07 08:05:00|4133|4131.5|4134|4132.5|4139|4138|4130|4128|4885
1665130200000|2022-10-07 08:10:00|4135|4133|4135|4134|4138|4136.5|4129.5|4128|3522
1665130500000|2022-10-07 08:15:00|4134.5|4132.5|4126|4125.5|4134.5|4132.5|4124|4122|6092
1665130800000|2022-10-07 08:20:00|4127.5|4125|4125.5|4125|4137|4135.5|4124.5|4123|2220
1665131100000|2022-10-07 08:25:00|4126|4125.5|4121|4119.5|4127|4125.5|4119.5|4117.5|4655
1665131400000|2022-10-07 08:30:00|4121.5|4120|4128|4127|4130.5|4129|4120.5|4119|4166
1665131700000|2022-10-07 08:35:00|4127.5|4126.5|4117|4115|4130|4129|4112.5|4110.5|4376
1665132000000|2022-10-07 08:40:00|4116.5|4113.5|4117.5|4117|4123|4121|4115.5|4113.5|3741
1665132300000|2022-10-07 08:45:00|4118|4115.5|4124.5|4123.5|4124.5|4123.5|4116.5|4114.5|5308
1665132600000|2022-10-07 08:50:00|4125.5|4124|4126|4124.5|4130|4128.5|4125.5|4124|3162
1665132900000|2022-10-07 08:55:00|4127|4125|4126.5|4125|4131.5|4129.5|4126|4125|1563
1665133200000|2022-10-07 09:00:00|4126|4124.5|4135.5|4134.5|4136|4135.5|4123.5|4122.5|4129
1665133500000|2022-10-07 09:05:00|4136|4134|4141|4139.5|4142.5|4141.5|4133|4131.5|6366
1665133800000|2022-10-07 09:10:00|4140.5|4139|4137.5|4136.5|4142|4141|4136.5|4135|2873
1665134100000|2022-10-07 09:15:00|4138|4136|4134|4132.5|4139.5|4139|4132|4130.5|1155
1665134400000|2022-10-07 09:20:00|4134.5|4133|4136.5|4135.5|4138|4136.5|4131.5|4130|1953
1665134700000|2022-10-07 09:25:00|4136|4135|4135|4133.5|4137|4135.5|4132.5|4131|2022
1665135000000|2022-10-07 09:30:00|4134.5|4133|4138.5|4137.5|4140|4139|4134|4132.5|3000
1665135300000|2022-10-07 09:35:00|4139|4136.5|4145|4144|4146.5|4145.5|4134.5|4133|3026
1665135600000|2022-10-07 09:40:00|4146|4144.5|4141|4139.5|4146|4144.5|4139|4138|2167
1665135900000|2022-10-07 09:45:00|4140.5|4140|4138|4137|4142.5|4141.5|4136.5|4135|4418
1665136200000|2022-10-07 09:50:00|4137.5|4136|4142.5|4142|4142.5|4142|4136.5|4135|10593
1665136500000|2022-10-07 09:55:00|4142|4141|4140|4139.5|4142.5|4141.5|4138.5|4137.5|8200
1665136800000|2022-10-07 10:00:00|4141|4140.5|4126.5|4125.5|4141|4140.5|4126|4125|6583
1665137100000|2022-10-07 10:05:00|4126|4126|4138|4136.5|4138|4136.5|4126|4125.5|1405
1665137400000|2022-10-07 10:10:00|4137.5|4136|4130|4128|4138.5|4138|4128.5|4126.5|1360
1665137700000|2022-10-07 10:15:00|4131|4128.5|4121.5|4120.5|4131.5|4130|4121.5|4120|1984
1665138000000|2022-10-07 10:20:00|4121|4120|4120.5|4119|4126|4124.5|4120|4119|4115
1665138300000|2022-10-07 10:25:00|4121|4119.5|4111.5|4110.5|4121|4119.5|4111|4110|3112
1665138600000|2022-10-07 10:30:00|4111|4110|4113|4112|4116|4114.5|4107.5|4106|3821
1665138900000|2022-10-07 10:35:00|4113.5|4112.5|4112|4110.5|4114.5|4113.5|4108.5|4106.5|3255
1665139200000|2022-10-07 10:40:00|4112.5|4110|4116.5|4115|4116.5|4115|4109.5|4108|5553
1665139500000|2022-10-07 10:45:00|4116|4114.5|4117.5|4116|4119|4117.5|4114.5|4113|1422
1665139800000|2022-10-07 10:50:00|4117|4116.5|4115.5|4114|4119.5|4118|4115.5|4113.5|2371
1665140100000|2022-10-07 10:55:00|4115|4113.5|4119|4118|4120.5|4119.5|4115|4113.5|3461
1665140400000|2022-10-07 11:00:00|4120|4119|4118.5|4117|4121|4120|4113.5|4112|4864
1665140700000|2022-10-07 11:05:00|4119|4117.5|4119.5|4117.5|4121|4120|4117.5|4116|1378
1665141000000|2022-10-07 11:10:00|4119|4118|4121|4120.5|4125.5|4123.5|4118.5|4117|2684
1665141300000|2022-10-07 11:15:00|4121.5|4120|4119.5|4119|4122|4121.5|4118|4117|2426
1665141600000|2022-10-07 11:20:00|4119|4118.5|4115.5|4114.5|4119.5|4118.5|4115|4113.5|1953
1665141900000|2022-10-07 11:25:00|4116|4115|4115.5|4114|4118|4117|4113.5|4112|838
1665142200000|2022-10-07 11:30:00|4116|4114.5|4121|4120|4122|4120.5|4115.5|4113.5|6106
1665142500000|2022-10-07 11:35:00|4121.5|4120.5|4110|4109.5|4122|4121|4110|4109|5911
1665142800000|2022-10-07 11:40:00|4111|4110|4108.5|4107|4113.5|4112|4107.5|4106.5|1961
1665143100000|2022-10-07 11:45:00|4109|4107.5|4117.5|4116|4118.5|4117|4107.5|4106|1936
1665143400000|2022-10-07 11:50:00|4117|4115.5|4129|4127.5|4129.5|4127.5|4116.5|4115.5|3164
1665143700000|2022-10-07 11:55:00|4129.5|4128|4120.5|4119|4130|4128.5|4119|4117|2873
1665144000000|2022-10-07 12:00:00|4120|4118|4121.5|4120.5|4124.5|4123|4117|4115.5|1688
1665144300000|2022-10-07 12:05:00|4121|4121|4118.5|4117.5|4122.5|4121|4114|4113|2622
1665144600000|2022-10-07 12:10:00|4119|4117|4119|4118|4120|4118.5|4114|4113|1592
1665144900000|2022-10-07 12:15:00|4119.5|4116.5|4124.5|4123.5|4128.5|4127|4118|4116.5|2726
1665145200000|2022-10-07 12:20:00|4125|4124|4127|4126|4130|4129|4122|4120.5|4393
1665145500000|2022-10-07 12:25:00|4127.5|4125.5|4129.5|4112.5|4129.5|4127.5|4121.5|4112.5|3959
1665145800000|2022-10-07 12:30:00|4127.5|4113.5|4100.5|4098|4130|4113.5|4076|4073.5|24665
1665146100000|2022-10-07 12:35:00|4100|4099|4090.5|4088|4114.5|4112.5|4084|4081.5|8289
1665146400000|2022-10-07 12:40:00|4090|4088.5|4081.5|4080|4091.5|4090|4080|4078.5|11142
1665146700000|2022-10-07 12:45:00|4081|4079.5|4079.5|4078.5|4086.5|4085|4077.5|4076.5|17051
1665147000000|2022-10-07 12:50:00|4080|4079.5|4069.5|4067.5|4081|4079.5|4067.5|4066.5|16380
1665147300000|2022-10-07 12:55:00|4070.5|4068|4088|4086.5|4089.5|4088.5|4068.5|4067|9247
1665147600000|2022-10-07 13:00:00|4087.5|4086|4088.5|4087|4097|4095.5|4085.5|4083.5|6887
1665147900000|2022-10-07 13:05:00|4088|4086.5|4086|4084.5|4089|4087|4079|4077.5|5473
1665148200000|2022-10-07 13:10:00|4085.5|4084|4101|4099.5|4101.5|4100.5|4085.5|4083.5|4984
1665148500000|2022-10-07 13:15:00|4100.5|4099|4109.5|4108|4110.5|4109|4097.5|4096|9402
1665148800000|2022-10-07 13:20:00|4109|4106.5|4100|4098.5|4109.5|4107|4098.5|4097|3472
1665149100000|2022-10-07 13:25:00|4098.5|4097|4100|4098.5|4101|4099.5|4093|4091.5|2681
1665149400000|2022-10-07 13:30:00|4103.5|4099|4103.5|4101.5|4112.5|4111|4089|4087.5|7649
1665149700000|2022-10-07 13:35:00|4103|4101|4102|4100|4110|4108|4096.5|4095.5|6750
1665150000000|2022-10-07 13:40:00|4103|4100.5|4091|4089.5|4111|4109|4086|4084.5|8958
1665150300000|2022-10-07 13:45:00|4090.5|4088|4087|4085.5|4095.5|4094|4086.5|4085|12074
1665150600000|2022-10-07 13:50:00|4086.5|4085|4082.5|4081|4088.5|4087.5|4080.5|4079.5|12043
1665150900000|2022-10-07 13:55:00|4082|4080.5|4077|4075.5|4083.5|4082|4075.5|4073.5|7995
1665151200000|2022-10-07 14:00:00|4076|4076|4067.5|4066.5|4079.5|4078.5|4065.5|4064.5|23508
1665151500000|2022-10-07 14:05:00|4069|4067|4078|4076.5|4083|4082|4068|4066.5|11399
1665151800000|2022-10-07 14:10:00|4077.5|4076|4076.5|4075.5|4081|4079.5|4073.5|4072.5|12649
1665152100000|2022-10-07 14:15:00|4076|4076|4093|4091.5|4094|4092.5|4074.5|4074|6926
1665152400000|2022-10-07 14:20:00|4092.5|4091|4096|4094.5|4102.5|4101.5|4091|4089.5|8460
1665152700000|2022-10-07 14:25:00|4095.5|4094|4102|4100.5|4105.5|4104|4095.5|4094|14002
1665153000000|2022-10-07 14:30:00|4103.5|4101|4098.5|4097.5|4108|4106.5|4097|4095.5|13183
1665153300000|2022-10-07 14:35:00|4098|4098.5|4091|4090|4099|4098.5|4089|4088.5|11356
1665153600000|2022-10-07 14:40:00|4092|4089.5|4100|4099|4100.5|4099.5|4090|4089|15954
1665153900000|2022-10-07 14:45:00|4101|4099.5|4110.5|4109|4114|4112|4100|4099|7962
1665154200000|2022-10-07 14:50:00|4109.5|4107.5|4108.5|4107|4112.5|4110.5|4101|4100|10586
1665154500000|2022-10-07 14:55:00|4109.5|4108|4103|4102|4112.5|4111|4100.5|4099.5|10253
1665154800000|2022-10-07 15:00:00|4102.5|4101.5|4117.5|4116.5|4117.5|4116.5|4102|4101|15036
1665155100000|2022-10-07 15:05:00|4117|4116|4092.5|4091.5|4117|4116|4092.5|4091.5|16172
1665155400000|2022-10-07 15:10:00|4091.5|4090|4091.5|4090|4096.5|4095.5|4086.5|4085.5|13315
1665155700000|2022-10-07 15:15:00|4092|4090.5|4082|4081|4093|4092|4082|4081|15891
1665156000000|2022-10-07 15:20:00|4081|4080|4082|4080.5|4083.5|4082.5|4076.5|4075|12221
1665156300000|2022-10-07 15:25:00|4081.5|4081|4073.5|4072|4085.5|4084.5|4073|4072|18566
1665385200000|2022-10-10 07:00:00|4036|4032|4072|4068|4075|4071|4035.5|4032|14435
1665385500000|2022-10-10 07:05:00|4072.5|4069.5|4100|4098|4100|4098|4070.5|4068|6789
1665385800000|2022-10-10 07:10:00|4101.5|4098.5|4116|4114|4116|4114|4094.5|4091.5|12967
1665386100000|2022-10-10 07:15:00|4116.5|4114.5|4137|4134|4143|4140.5|4114.5|4112|17395
1665386400000|2022-10-10 07:20:00|4136.5|4135|4156.5|4155|4156.5|4155|4135.5|4133|7628
1665386700000|2022-10-10 07:25:00|4154.5|4155.5|4142.5|4141.5|4154.5|4155.5|4135|4133.5|3679
1665387000000|2022-10-10 07:30:00|4138.5|4138|4152|4150|4153|4151.5|4135|4132.5|12260
1665387300000|2022-10-10 07:35:00|4151|4150.5|4166|4164.5|4169.5|4167.5|4150.5|4149.5|17273
1665387600000|2022-10-10 07:40:00|4167|4165|4183.5|4181.5|4185|4184|4166|4164.5|16086
1665387900000|2022-10-10 07:45:00|4183|4180.5|4186.5|4184.5|4190|4188.5|4180.5|4178.5|9298
1665388200000|2022-10-10 07:50:00|4186|4184|4180.5|4179|4187|4186|4179.5|4178|10150
1665388500000|2022-10-10 07:55:00|4180|4178|4169|4168|4180|4178|4166|4165|12316
1665388800000|2022-10-10 08:00:00|4169.5|4167.5|4182|4181|4184|4183|4169|4167.5|10297
1665389100000|2022-10-10 08:05:00|4182.5|4181.5|4191.5|4190.5|4194.5|4192.5|4182|4181|11582
1665389400000|2022-10-10 08:10:00|4193.5|4192|4193|4191.5|4198|4197|4192|4190.5|7818
1665389700000|2022-10-10 08:15:00|4193.5|4192|4188|4186|4195.5|4194.5|4184|4182.5|8278
1665390000000|2022-10-10 08:20:00|4188.5|4186.5|4189|4187.5|4191.5|4190.5|4186.5|4185.5|6901
1665390300000|2022-10-10 08:25:00|4189.5|4188|4180.5|4179.5|4189.5|4188.5|4179|4178|8588
1665390600000|2022-10-10 08:30:00|4179.5|4177.5|4172|4171|4182|4180.5|4170|4168|4842
1665390900000|2022-10-10 08:35:00|4173|4171.5|4172|4171|4176.5|4175.5|4169|4167.5|8494
1665391200000|2022-10-10 08:40:00|4171.5|4171.5|4190|4189|4190|4189|4171.5|4171|9242
1665391500000|2022-10-10 08:45:00|4191|4189.5|4196|4194.5|4198|4197|4187.5|4186|7092
1665391800000|2022-10-10 08:50:00|4197|4195|4203|4201.5|4203.5|4202|4193.5|4192|8114
1665392100000|2022-10-10 08:55:00|4204.5|4202|4209.5|4207.5|4213|4211|4201.5|4201|13967
1665392400000|2022-10-10 09:00:00|4210|4208|4220|4218.5|4222|4220.5|4209.5|4208|13663
1665392700000|2022-10-10 09:05:00|4219.5|4218|4222.5|4221|4224.5|4222.5|4217|4215.5|9939
1665393000000|2022-10-10 09:10:00|4223|4221.5|4226.5|4225|4227.5|4226.5|4222|4220.5|8241
1665393300000|2022-10-10 09:15:00|4225.5|4224.5|4225.5|4224.5|4232|4230.5|4224.5|4223|8918
1665393600000|2022-10-10 09:20:00|4225|4223.5|4230.5|4229|4233|4232|4224|4223|6717
1665393900000|2022-10-10 09:25:00|4230|4229.5|4232.5|4231|4234.5|4233|4228|4227|12834
1665394200000|2022-10-10 09:30:00|4233|4231.5|4248|4247|4248|4247|4232|4230.5|11931
1665394500000|2022-10-10 09:35:00|4247.5|4246.5|4245.5|4244|4247.5|4246.5|4240.5|4239|14069
1665394800000|2022-10-10 09:40:00|4245|4243.5|4265|4264|4267|4265.5|4245|4243.5|22101
1665395100000|2022-10-10 09:45:00|4264|4263|4283.5|4283|4285|4283.5|4264|4263|20687
1665395400000|2022-10-10 09:50:00|4284|4284.5|4287.5|4286|4289|4288|4274.5|4273.5|30895
1665395700000|2022-10-10 09:55:00|4287|4285.5|4288|4286.5|4295|4294|4282|4281|14730
1665396000000|2022-10-10 10:00:00|4287.5|4286|4297|4296.5|4298|4297.5|4287|4286|25792
1665396300000|2022-10-10 10:05:00|4296.5|4296|4298|4297|4298.5|4298|4291|4290|23236
1665396600000|2022-10-10 10:10:00|4297.5|4296|4291.5|4290.5|4298.5|4297.5|4291|4290|18886
1665396900000|2022-10-10 10:15:00|4292.5|4291|4289.5|4289|4296|4294.5|4288.5|4287.5|15480
1665397200000|2022-10-10 10:20:00|4290.5|4289.5|4288.5|4287.5|4291.5|4290|4279|4278|20371
1665397500000|2022-10-10 10:25:00|4289|4288|4296|4295.5|4296|4295.5|4286.5|4285|29767
1665397800000|2022-10-10 10:30:00|4295.5|4295|4303|4302|4308|4306.5|4295.5|4294.5|34419
1665398100000|2022-10-10 10:35:00|4302.5|4302.5|4300.5|4300|4304|4303|4296.5|4295|16070
1665398400000|2022-10-10 10:40:00|4300|4299.5|4302.5|4301.5|4302.5|4301.5|4300|4299|15068
1665398700000|2022-10-10 10:45:00|4302|4301|4304|4302.5|4305|4304|4298.5|4297|8174
1665399000000|2022-10-10 10:50:00|4306.5|4303|4305|4303|4312|4310.5|4303|4301.5|14810
1665399300000|2022-10-10 10:55:00|4304.5|4302.5|4295|4294|4306.5|4305|4292|4290|5616
1665399600000|2022-10-10 11:00:00|4298.5|4296.5|4307.5|4306|4308.5|4307|4296|4295|11626
1665399900000|2022-10-10 11:05:00|4307|4305.5|4315|4314.5|4317|4316|4305.5|4304|13213
1665400200000|2022-10-10 11:10:00|4314.5|4314|4316|4315.5|4317|4316|4311|4310.5|13526
1665400500000|2022-10-10 11:15:00|4316.5|4314.5|4318.5|4318|4320|4319|4312.5|4312|16170
1665400800000|2022-10-10 11:20:00|4319|4318.5|4330|4329|4333|4331.5|4319|4318.5|18941
1665401100000|2022-10-10 11:25:00|4332.5|4329.5|4340.5|4340|4341.5|4340|4332|4329.5|35551
1665401400000|2022-10-10 11:30:00|4340|4339.5|4335.5|4335|4340.5|4340|4332.5|4331|22839
1665401700000|2022-10-10 11:35:00|4335|4334.5|4334.5|4333|4338.5|4337|4332|4330.5|11844
1665402000000|2022-10-10 11:40:00|4334|4332.5|4336|4335|4337.5|4336.5|4332|4330.5|17170
1665402300000|2022-10-10 11:45:00|4335.5|4334.5|4334.5|4334|4338|4336.5|4333.5|4332.5|21474
1665402600000|2022-10-10 11:50:00|4336|4335|4331.5|4330.5|4336|4335.5|4331.5|4330.5|18286
1665402900000|2022-10-10 11:55:00|4331|4331|4335|4334|4338|4337|4331|4330|18195
1665403200000|2022-10-10 12:00:00|4334.5|4333.5|4346|4345|4347|4346.5|4333.5|4332.5|17310
1665403500000|2022-10-10 12:05:00|4345.5|4344.5|4364|4362|4368|4366.5|4341|4339|31082
1665403800000|2022-10-10 12:10:00|4364.5|4362.5|4357|4356|4366.5|4365|4357|4356|32990
1665404100000|2022-10-10 12:15:00|4356|4355.5|4362.5|4361.5|4362.5|4362|4347.5|4346.5|22189
1665404400000|2022-10-10 12:20:00|4362|4358.5|4368.5|4368|4369.5|4368|4359|4357.5|11994
1665404700000|2022-10-10 12:25:00|4369.5|4368.5|4377|4376|4379.5|4377.5|4361.5|4360|9935
1665405000000|2022-10-10 12:30:00|4378|4376.5|4380|4379|4386|4385.5|4373|4371.5|36898
1665405300000|2022-10-10 12:35:00|4382|4379.5|4393|4392.5|4395|4394|4382|4379|20923
1665405600000|2022-10-10 12:40:00|4393.5|4392|4395|4394.5|4397.5|4396.5|4384.5|4383.5|21332
1665405900000|2022-10-10 12:45:00|4396|4395|4392.5|4391.5|4399|4397.5|4390.5|4390|19070
1665406200000|2022-10-10 12:50:00|4392|4391|4374|4372.5|4392.5|4392|4366.5|4365|17624
1665406500000|2022-10-10 12:55:00|4375|4373|4383.5|4381.5|4388|4386|4366.5|4364.5|26654
1665406800000|2022-10-10 13:00:00|4383|4382|4383|4382|4387.5|4386|4376|4375|25383
1665407100000|2022-10-10 13:05:00|4384|4383|4365.5|4364.5|4384.5|4383|4365.5|4364|16897
1665407400000|2022-10-10 13:10:00|4365|4361.5|4367.5|4366.5|4370.5|4369.5|4363|4361.5|17072
1665407700000|2022-10-10 13:15:00|4368|4367|4371|4370.5|4377.5|4376.5|4364|4362.5|15740
1665408000000|2022-10-10 13:20:00|4371.5|4371|4368|4366.5|4373.5|4372.5|4364.5|4363|18454
1665408300000|2022-10-10 13:25:00|4368.5|4367|4365|4364|4370.5|4370|4365|4364|18753
1665408600000|2022-10-10 13:30:00|4366.5|4365|4345.5|4344|4368|4366.5|4336.5|4335|27958
1665408900000|2022-10-10 13:35:00|4344|4343|4341|4339.5|4354|4352.5|4335|4333.5|26332
1665409200000|2022-10-10 13:40:00|4341.5|4338|4358|4356|4360|4359|4338|4336.5|14787
1665409500000|2022-10-10 13:45:00|4357.5|4357|4349.5|4348|4360|4358.5|4347.5|4347|13291
1665409800000|2022-10-10 13:50:00|4350|4348.5|4327.5|4326|4354|4353|4322.5|4321.5|25297
1665410100000|2022-10-10 13:55:00|4327|4326.5|4322.5|4321.5|4330|4328.5|4322|4321|24833
1665410400000|2022-10-10 14:00:00|4323.5|4322.5|4313|4312|4324|4323|4311.5|4310|15502
1665410700000|2022-10-10 14:05:00|4313.5|4312.5|4315|4314|4324.5|4323|4312|4311|14055
1665411000000|2022-10-10 14:10:00|4313.5|4313|4320.5|4319.5|4324.5|4323.5|4310.5|4310|18606
1665411300000|2022-10-10 14:15:00|4319|4319|4324.5|4323.5|4326|4325|4317|4315.5|10582
1665411600000|2022-10-10 14:20:00|4325|4324|4323|4321.5|4330|4329|4322|4321|8999
1665411900000|2022-10-10 14:25:00|4322.5|4320.5|4333|4332|4337|4336|4318.5|4317.5|22264
1665412200000|2022-10-10 14:30:00|4335.5|4334|4338|4337|4340|4339.5|4326.5|4325.5|30528
1665412500000|2022-10-10 14:35:00|4336.5|4335.5|4328|4327|4340|4339|4322.5|4321|9322
1665412800000|2022-10-10 14:40:00|4328.5|4327.5|4334|4333|4335|4334|4326.5|4325|6952
1665413100000|2022-10-10 14:45:00|4334.5|4333.5|4347|4346|4349|4348|4333.5|4333|14253
1665413400000|2022-10-10 14:50:00|4346.5|4345.5|4336|4334.5|4346.5|4345.5|4332|4330.5|11150
1665413700000|2022-10-10 14:55:00|4335.5|4334|4344.5|4343.5|4346|4345|4334|4333.5|12848
1665414000000|2022-10-10 15:00:00|4343|4342|4320|4319|4343|4342|4316|4315|15417
1665414300000|2022-10-10 15:05:00|4320.5|4319.5|4323.5|4322.5|4323.5|4322.5|4319.5|4318.5|9645
1665414600000|2022-10-10 15:10:00|4323|4322|4327.5|4326.5|4329|4328|4322.5|4322|8698
1665414900000|2022-10-10 15:15:00|4327|4327|4308|4307|4328.5|4327|4297.5|4297|37571
1665415200000|2022-10-10 15:20:00|4309.5|4308|4319|4318|4324|4323|4308|4307|30232
1665415500000|2022-10-10 15:25:00|4319.5|4317|4304|4303|4319.5|4317|4300|4298.5|29639
1665471600000|2022-10-11 07:00:00|4293|4289|4233.5|4230|4295|4292|4218.5|4214|30672
1665471900000|2022-10-11 07:05:00|4232|4229.5|4211.5|4210.5|4248|4243.5|4206|4202|26130
1665472200000|2022-10-11 07:10:00|4207|4209.5|4215|4213|4218.5|4216.5|4188.5|4187|32852
1665472500000|2022-10-11 07:15:00|4214.5|4212|4228.5|4226.5|4231|4228.5|4207.5|4206|30623
1665472800000|2022-10-11 07:20:00|4229.5|4228.5|4215|4213.5|4232.5|4230.5|4214|4211.5|23307
1665473100000|2022-10-11 07:25:00|4216.5|4214.5|4232.5|4231|4246.5|4245|4215.5|4213.5|15510
1665473400000|2022-10-11 07:30:00|4232|4230.5|4236|4234.5|4241.5|4239.5|4229.5|4227.5|13426
1665473700000|2022-10-11 07:35:00|4236.5|4234|4239|4237.5|4244.5|4242.5|4232|4230.5|12089
1665474000000|2022-10-11 07:40:00|4238|4237|4227.5|4226|4243|4240.5|4224.5|4223.5|13110
1665474300000|2022-10-11 07:45:00|4227|4226.5|4225|4223|4231.5|4230.5|4213.5|4212|12791
1665474600000|2022-10-11 07:50:00|4224.5|4222.5|4210.5|4208.5|4226|4224.5|4206|4204|15902
1665474900000|2022-10-11 07:55:00|4210|4209.5|4212.5|4210.5|4221.5|4219.5|4208.5|4207|25979
1665475200000|2022-10-11 08:00:00|4212|4210|4196.5|4195|4212|4210|4193.5|4192.5|25197
1665475500000|2022-10-11 08:05:00|4198|4195.5|4219.5|4218|4223.5|4221.5|4198|4195.5|16714
1665475800000|2022-10-11 08:10:00|4219|4217.5|4222|4220|4224.5|4222.5|4216.5|4215.5|8446
1665476100000|2022-10-11 08:15:00|4221.5|4220.5|4208|4207|4228.5|4227|4206.5|4205|20308
1665476400000|2022-10-11 08:20:00|4208.5|4207.5|4204.5|4203|4214|4212.5|4197|4195|20867
1665476700000|2022-10-11 08:25:00|4204|4202.5|4203.5|4201.5|4211.5|4209.5|4201|4199.5|17236
1665477000000|2022-10-11 08:30:00|4203|4202.5|4202.5|4200.5|4206.5|4204.5|4194.5|4193|9114
1665477300000|2022-10-11 08:35:00|4202|4201|4197.5|4196|4203|4201.5|4191.5|4190.5|7688
1665477600000|2022-10-11 08:40:00|4197|4195|4189|4187.5|4197|4195.5|4186|4185|9374
1665477900000|2022-10-11 08:45:00|4189.5|4188|4191|4189.5|4195|4194|4185|4183.5|28588
1665478200000|2022-10-11 08:50:00|4191.5|4190|4189|4188.5|4194|4193|4184.5|4183.5|21374
1665478500000|2022-10-11 08:55:00|4189.5|4189|4186|4184.5|4193|4192.5|4183|4181.5|13243
1665478800000|2022-10-11 09:00:00|4186.5|4185|4187|4185.5|4195|4193.5|4181.5|4180.5|17601
1665479100000|2022-10-11 09:05:00|4187.5|4186.5|4199|4198.5|4200|4198.5|4187|4185.5|18278
1665479400000|2022-10-11 09:10:00|4198.5|4197.5|4199|4197.5|4200|4198.5|4192.5|4190.5|7950
1665479700000|2022-10-11 09:15:00|4199.5|4198|4199|4197.5|4200|4199|4194|4193|8050
1665480000000|2022-10-11 09:20:00|4198.5|4197|4190.5|4189|4199.5|4198.5|4187|4186|6448
1665480300000|2022-10-11 09:25:00|4191|4189.5|4179|4177.5|4192|4190.5|4178|4176.5|7673
1665480600000|2022-10-11 09:30:00|4178.5|4178|4172.5|4170.5|4179|4178|4167|4165.5|11776
1665480900000|2022-10-11 09:35:00|4172|4171|4167.5|4167|4175.5|4174|4167|4165.5|9739
1665481200000|2022-10-11 09:40:00|4168.5|4166.5|4164.5|4163|4170|4169|4157.5|4156|13001
1665481500000|2022-10-11 09:45:00|4164|4162.5|4158|4157|4164.5|4163|4153|4152.5|9584
1665481800000|2022-10-11 09:50:00|4158.5|4157.5|4167|4165.5|4172.5|4170.5|4154|4152.5|14077
1665482100000|2022-10-11 09:55:00|4166.5|4164.5|4175.5|4174.5|4177.5|4176|4165.5|4164.5|18040
1665482400000|2022-10-11 10:00:00|4175|4174|4167.5|4165.5|4175.5|4174|4161|4159.5|22216
1665482700000|2022-10-11 10:05:00|4167|4166|4166.5|4166|4170|4169|4162.5|4162|20745
1665483000000|2022-10-11 10:10:00|4165.5|4164.5|4166|4165|4166.5|4165.5|4157.5|4156.5|8397
1665483300000|2022-10-11 10:15:00|4164|4162|4155.5|4154.5|4164|4162.5|4154|4153|12070
1665483600000|2022-10-11 10:20:00|4157.5|4154|4158|4156.5|4158.5|4157|4146|4145.5|11146
1665483900000|2022-10-11 10:25:00|4159.5|4156|4163.5|4162|4176|4174.5|4159.5|4156|20387
1665484200000|2022-10-11 10:30:00|4164|4161.5|4165|4163.5|4175|4173|4156.5|4155.5|17958
1665484500000|2022-10-11 10:35:00|4164.5|4163|4169.5|4168|4172|4170.5|4161|4160|11699
1665484800000|2022-10-11 10:40:00|4169|4168.5|4159|4158|4172.5|4171|4159|4158|13599
1665485100000|2022-10-11 10:45:00|4158.5|4158.5|4159.5|4159|4163|4161.5|4157.5|4156|14815
1665485400000|2022-10-11 10:50:00|4159|4158|4162.5|4161|4164.5|4163|4159|4158|16035
1665485700000|2022-10-11 10:55:00|4162|4161.5|4160.5|4160|4166.5|4166|4157.5|4156|15987
1665486000000|2022-10-11 11:00:00|4167.5|4165.5|4161|4160|4167.5|4166.5|4157.5|4156.5|9128
1665486300000|2022-10-11 11:05:00|4160.5|4160.5|4170|4168.5|4170|4169.5|4159|4158|25308
1665486600000|2022-10-11 11:10:00|4169.5|4169|4166|4165|4171.5|4170.5|4165.5|4165|20652
1665486900000|2022-10-11 11:15:00|4165.5|4164|4164.5|4163.5|4167.5|4166.5|4160|4159|8646
1665487200000|2022-10-11 11:20:00|4164|4163|4170|4168.5|4170.5|4170|4162.5|4161|11492
1665487500000|2022-10-11 11:25:00|4169|4167.5|4165|4164|4170|4167.5|4162|4161.5|13518
1665487800000|2022-10-11 11:30:00|4165.5|4165|4162|4160.5|4167.5|4166.5|4152|4150.5|15296
1665488100000|2022-10-11 11:35:00|4161.5|4158.5|4166|4164.5|4170|4169|4156.5|4155|18741
1665488400000|2022-10-11 11:40:00|4164.5|4165|4157.5|4156.5|4166.5|4165|4156.5|4155.5|5531
1665488700000|2022-10-11 11:45:00|4157|4155|4149.5|4148|4157|4155.5|4147.5|4146|11199
1665489000000|2022-10-11 11:50:00|4150|4148.5|4144|4143|4151|4150|4141|4140|14314
1665489300000|2022-10-11 11:55:00|4143.5|4142.5|4144|4143|4147|4145.5|4139.5|4138.5|19983
1665489600000|2022-10-11 12:00:00|4143.5|4142.5|4151|4149.5|4155|4154.5|4142.5|4142|15746
1665489900000|2022-10-11 12:05:00|4150.5|4148.5|4159|4158.5|4164.5|4162.5|4148.5|4147.5|8085
1665490200000|2022-10-11 12:10:00|4158.5|4158|4175|4173.5|4175.5|4174.5|4156.5|4155|20861
1665490500000|2022-10-11 12:15:00|4174.5|4174|4163.5|4162.5|4177|4175.5|4162.5|4161|13939
1665490800000|2022-10-11 12:20:00|4163|4162|4161|4159.5|4169|4168|4158.5|4157|22703
1665491100000|2022-10-11 12:25:00|4161.5|4160|4169|4167.5|4169|4168.5|4158|4157|21448
1665491400000|2022-10-11 12:30:00|4168.5|4167|4179|4177.5|4179|4178.5|4163|4162|18376
1665491700000|2022-10-11 12:35:00|4179.5|4178|4169|4167.5|4179.5|4179|4169|4167.5|10220
1665492000000|2022-10-11 12:40:00|4168.5|4167|4152|4151|4170|4169|4152|4151|10088
1665492300000|2022-10-11 12:45:00|4151.5|4150.5|4155|4153.5|4157.5|4156.5|4151.5|4150|10451
1665492600000|2022-10-11 12:50:00|4154.5|4153|4154|4153|4161.5|4161|4152|4151|8813
1665492900000|2022-10-11 12:55:00|4153|4151.5|4147.5|4147|4155.5|4154|4144|4143|12484
1665493200000|2022-10-11 13:00:00|4147|4146.5|4152|4151.5|4152.5|4152|4144.5|4143|14408
1665493500000|2022-10-11 13:05:00|4151.5|4150.5|4144.5|4143|4155|4154.5|4143.5|4142|15650
1665493800000|2022-10-11 13:10:00|4146|4143.5|4133|4132|4148|4146.5|4133|4132|9757
1665494100000|2022-10-11 13:15:00|4132.5|4130.5|4134|4133|4137|4135.5|4129|4127.5|13700
1665494400000|2022-10-11 13:20:00|4133.5|4132.5|4132|4131|4139|4138.5|4130|4129|11524
1665494700000|2022-10-11 13:25:00|4131.5|4130.5|4126|4125|4131.5|4130.5|4125.5|4124.5|6065
1665495000000|2022-10-11 13:30:00|4125|4123.5|4120|4119.5|4133.5|4132.5|4119|4118|24978
1665495300000|2022-10-11 13:35:00|4118.5|4117.5|4117|4116|4127.5|4126|4116.5|4115|22404
1665495600000|2022-10-11 13:40:00|4116.5|4115.5|4119.5|4118.5|4122|4121|4114|4112.5|22360
1665495900000|2022-10-11 13:45:00|4119|4118|4132.5|4131.5|4134.5|4134|4116|4115|37199
1665496200000|2022-10-11 13:50:00|4133|4132|4120|4118.5|4137|4136|4119|4118|16929
1665496500000|2022-10-11 13:55:00|4119|4118|4127.5|4126.5|4129.5|4128|4116.5|4115.5|17573
1665496800000|2022-10-11 14:00:00|4127|4125|4119|4117.5|4127.5|4126.5|4114|4113.5|20170
1665497100000|2022-10-11 14:05:00|4120|4118|4104.5|4103.5|4120|4119|4103|4102.5|23156
1665497400000|2022-10-11 14:10:00|4104|4103|4117|4116.5|4118|4116.5|4101|4100.5|20435
1665497700000|2022-10-11 14:15:00|4116.5|4116|4106.5|4105.5|4117.5|4116.5|4106.5|4105.5|22179
1665498000000|2022-10-11 14:20:00|4106|4106.5|4116|4114.5|4120|4119|4106|4105.5|23547
1665498300000|2022-10-11 14:25:00|4116.5|4115|4112.5|4111|4128|4126.5|4110.5|4110|23277
1665498600000|2022-10-11 14:30:00|4111.5|4110.5|4125|4124|4126|4124.5|4105|4104|23603
1665498900000|2022-10-11 14:35:00|4125.5|4124.5|4131.5|4131|4137|4136|4124|4122.5|16610
1665499200000|2022-10-11 14:40:00|4133|4131.5|4135.5|4134|4155.5|4154|4132|4131|19441
1665499500000|2022-10-11 14:45:00|4136.5|4134.5|4125.5|4124.5|4137.5|4136|4125|4123.5|15488
1665499800000|2022-10-11 14:50:00|4127|4125|4130|4129.5|4133|4132|4125.5|4124|15172
1665500100000|2022-10-11 14:55:00|4129.5|4129|4122|4121.5|4134|4133|4122|4121.5|33781
1665500400000|2022-10-11 15:00:00|4121.5|4121|4137|4136|4139|4138|4119.5|4118.5|23413
1665500700000|2022-10-11 15:05:00|4138|4136.5|4126.5|4126|4138|4137|4126.5|4125.5|20689
1665501000000|2022-10-11 15:10:00|4127.5|4127|4153.5|4153|4154|4153|4125|4124.5|36712
1665501300000|2022-10-11 15:15:00|4152.5|4152.5|4150.5|4150|4159|4157.5|4150|4149|21096
1665501600000|2022-10-11 15:20:00|4151|4150.5|4153.5|4152.5|4157|4156.5|4146|4145|30323
1665501900000|2022-10-11 15:25:00|4154.5|4153.5|4160|4158|4160|4158|4144|4143|27791
1665558000000|2022-10-12 07:00:00|4158|4153|4152|4148.5|4162.5|4158|4142|4137|8328
1665558300000|2022-10-12 07:05:00|4154.5|4149.5|4158|4155|4168|4164.5|4154.5|4149.5|2946
1665558600000|2022-10-12 07:10:00|4157.5|4155.5|4148|4146|4162.5|4160|4144.5|4142.5|15473
1665558900000|2022-10-12 07:15:00|4146|4144|4158|4156|4163.5|4161.5|4144|4141.5|11752
1665559200000|2022-10-12 07:20:00|4157.5|4156.5|4154|4152|4165.5|4163.5|4154|4152|12428
1665559500000|2022-10-12 07:25:00|4154.5|4152.5|4132|4130.5|4163|4161|4127.5|4125|15738
1665559800000|2022-10-12 07:30:00|4130.5|4129.5|4149|4147|4151|4149|4126.5|4125.5|11714
1665560100000|2022-10-12 07:35:00|4148.5|4148.5|4155.5|4153.5|4157.5|4155.5|4143|4142.5|7787
1665560400000|2022-10-12 07:40:00|4155|4153|4155.5|4153.5|4160|4158.5|4152|4150|6203
1665560700000|2022-10-12 07:45:00|4155|4153|4158|4156|4167|4165|4153|4152|3028
1665561000000|2022-10-12 07:50:00|4157.5|4155.5|4156|4155|4162|4160|4148|4146.5|4596
1665561300000|2022-10-12 07:55:00|4154.5|4153|4150.5|4149.5|4157.5|4156|4147.5|4146|7804
1665561600000|2022-10-12 08:00:00|4150|4149|4170.5|4169|4171.5|4170|4147.5|4146.5|8678
1665561900000|2022-10-12 08:05:00|4170|4167.5|4167|4165|4176.5|4174.5|4166.5|4165|5677
1665562200000|2022-10-12 08:10:00|4167.5|4165.5|4167|4166|4173|4171|4163.5|4162|6349
1665562500000|2022-10-12 08:15:00|4166.5|4165|4179.5|4177.5|4185|4184|4164.5|4163|7879
1665562800000|2022-10-12 08:20:00|4180|4178|4190.5|4189|4192.5|4191|4178|4176.5|11296
1665563100000|2022-10-12 08:25:00|4191|4188.5|4203.5|4201.5|4206|4204|4187|4186|6650
1665563400000|2022-10-12 08:30:00|4203|4200.5|4191|4190|4205.5|4203.5|4191|4190|8267
1665563700000|2022-10-12 08:35:00|4190.5|4187.5|4196.5|4195.5|4199|4197.5|4182.5|4180.5|7018
1665564000000|2022-10-12 08:40:00|4197|4194|4190|4188.5|4200|4198.5|4186.5|4184.5|7936
1665564300000|2022-10-12 08:45:00|4189.5|4188|4193.5|4192.5|4197.5|4196|4188|4186.5|7355
1665564600000|2022-10-12 08:50:00|4194.5|4193|4193.5|4192.5|4196|4195|4188.5|4187|6013
1665564900000|2022-10-12 08:55:00|4194.5|4192|4192|4190.5|4196.5|4194.5|4189.5|4188|3261
1665565200000|2022-10-12 09:00:00|4191.5|4190|4208.5|4207|4212|4210|4187|4185.5|5592
1665565500000|2022-10-12 09:05:00|4209.5|4208|4208|4207|4210.5|4208.5|4203.5|4202|6292
1665565800000|2022-10-12 09:10:00|4209|4208|4205.5|4204|4211.5|4210|4201.5|4200|6702
1665566100000|2022-10-12 09:15:00|4205|4204.5|4212.5|4211|4214|4212.5|4204.5|4203|6880
1665566400000|2022-10-12 09:20:00|4213|4211.5|4217.5|4216|4221.5|4220|4210|4209|2018
1665566700000|2022-10-12 09:25:00|4217|4215.5|4225|4223|4226.5|4225|4217|4215|2522
1665567000000|2022-10-12 09:30:00|4224.5|4223.5|4218|4216.5|4225.5|4224|4217|4215.5|5299
1665567300000|2022-10-12 09:35:00|4217.5|4216|4218.5|4217|4219|4217.5|4211.5|4210|4175
1665567600000|2022-10-12 09:40:00|4219.5|4217.5|4217.5|4216|4221.5|4220.5|4214|4212.5|2664
1665567900000|2022-10-12 09:45:00|4217|4216.5|4217|4215.5|4221|4219.5|4214|4212.5|4746
1665568200000|2022-10-12 09:50:00|4217.5|4216|4220|4218.5|4221|4220|4214|4212.5|3434
1665568500000|2022-10-12 09:55:00|4219.5|4218|4220.5|4219.5|4221.5|4221|4218.5|4217|8295
1665568800000|2022-10-12 10:00:00|4220|4218.5|4221|4220|4226.5|4225|4218|4216.5|9051
1665569100000|2022-10-12 10:05:00|4220.5|4219.5|4214.5|4213|4221.5|4220|4214|4212.5|3763
1665569400000|2022-10-12 10:10:00|4214|4213.5|4211|4209.5|4215|4214.5|4207|4205.5|4887
1665569700000|2022-10-12 10:15:00|4210.5|4210|4207|4205|4214.5|4213.5|4203|4202.5|5626
1665570000000|2022-10-12 10:20:00|4207.5|4205.5|4199|4198|4207.5|4206|4199|4197.5|5461
1665570300000|2022-10-12 10:25:00|4199.5|4198.5|4204|4203|4205|4203.5|4197.5|4196|4131
1665570600000|2022-10-12 10:30:00|4203.5|4202.5|4195|4194|4203.5|4202.5|4191.5|4190|4239
1665570900000|2022-10-12 10:35:00|4195.5|4193.5|4198.5|4197.5|4202.5|4201.5|4194|4192.5|2139
1665571200000|2022-10-12 10:40:00|4199|4197|4195|4194|4199.5|4198.5|4191.5|4190.5|4526
1665571500000|2022-10-12 10:45:00|4194.5|4193|4191.5|4191|4199|4198|4191.5|4190.5|4259
1665571800000|2022-10-12 10:50:00|4192.5|4191.5|4194|4192.5|4194|4192.5|4190|4188.5|2856
1665572100000|2022-10-12 10:55:00|4193.5|4191.5|4201.5|4200|4204|4202.5|4192|4190.5|10173
1665572400000|2022-10-12 11:00:00|4198.5|4197.5|4201|4200|4204.5|4203|4196|4195|7641
1665572700000|2022-10-12 11:05:00|4201.5|4200.5|4210|4208.5|4214|4213.5|4201|4200|8681
1665573000000|2022-10-12 11:10:00|4209.5|4208|4209|4207.5|4216|4214.5|4202|4200|11378
1665573300000|2022-10-12 11:15:00|4208.5|4208|4209|4207|4209.5|4208|4202.5|4201|2134
1665573600000|2022-10-12 11:20:00|4208.5|4206.5|4213|4212|4213.5|4212|4205.5|4204.5|3342
1665573900000|2022-10-12 11:25:00|4212.5|4211.5|4219.5|4217.5|4219.5|4218|4209.5|4208|6848
1665574200000|2022-10-12 11:30:00|4219|4218|4217.5|4216|4221.5|4219.5|4215.5|4214|3197
1665574500000|2022-10-12 11:35:00|4217|4215.5|4226.5|4225|4229.5|4228.5|4214.5|4213|12328
1665574800000|2022-10-12 11:40:00|4227.5|4225.5|4216|4214.5|4227.5|4226|4214.5|4213|4462
1665575100000|2022-10-12 11:45:00|4216.5|4215|4211|4209.5|4216.5|4215.5|4207.5|4206.5|3472
1665575400000|2022-10-12 11:50:00|4211.5|4210.5|4210|4208.5|4212|4210.5|4205.5|4204|2140
1665575700000|2022-10-12 11:55:00|4209.5|4207.5|4202|4200.5|4213|4211.5|4201.5|4199.5|4422
1665576000000|2022-10-12 12:00:00|4202.5|4201|4210|4208|4210.5|4208.5|4202|4201|4899
1665576300000|2022-10-12 12:05:00|4209.5|4206.5|4225|4222.5|4230.5|4228.5|4193|4192|20870
1665576600000|2022-10-12 12:10:00|4224.5|4223|4254.5|4253.5|4258|4255|4201.5|4200|45142
1665576900000|2022-10-12 12:15:00|4258|4252.5|4254.5|4253.5|4260|4258.5|4245.5|4243|18070
1665577200000|2022-10-12 12:20:00|4252.5|4253|4267|4266|4267.5|4266|4238|4236|23280
1665577500000|2022-10-12 12:25:00|4266.5|4265|4258.5|4256.5|4277|4275|4257|4254.5|16351
1665577800000|2022-10-12 12:30:00|4256|4256|4245.5|4242.5|4258.5|4256|4219.5|4216|27140
1665578100000|2022-10-12 12:35:00|4246.5|4243|4248.5|4246.5|4268|4266|4245|4242|28205
1665578400000|2022-10-12 12:40:00|4249.5|4247|4240|4238.5|4252.5|4250.5|4235|4233.5|14566
1665578700000|2022-10-12 12:45:00|4239.5|4238|4255|4252|4257|4255|4239|4236.5|17494
1665579000000|2022-10-12 12:50:00|4254.5|4252.5|4229.5|4227.5|4257.5|4255.5|4226.5|4224.5|20861
1665579300000|2022-10-12 12:55:00|4230.5|4228|4222|4220|4233.5|4231.5|4220|4218|10494
1665579600000|2022-10-12 13:00:00|4219.5|4218|4203.5|4201|4229.5|4227.5|4201|4199.5|15907
1665579900000|2022-10-12 13:05:00|4203|4201.5|4208|4206|4217.5|4215|4198|4196|6920
1665580200000|2022-10-12 13:10:00|4207|4206.5|4209|4207|4217.5|4215|4207|4205|5618
1665580500000|2022-10-12 13:15:00|4211|4207.5|4217|4215.5|4220.5|4219|4210.5|4207.5|5370
1665580800000|2022-10-12 13:20:00|4216.5|4215|4227|4225.5|4227|4225.5|4212|4210|7775
1665581100000|2022-10-12 13:25:00|4226|4225|4231|4229.5|4232.5|4231|4222.5|4220.5|11932
1665581400000|2022-10-12 13:30:00|4233.5|4232.5|4215.5|4214|4233.5|4232.5|4211|4209.5|10973
1665581700000|2022-10-12 13:35:00|4216|4214.5|4223|4221.5|4232|4231|4216|4214.5|18157
1665582000000|2022-10-12 13:40:00|4221.5|4221|4215.5|4213.5|4222.5|4221|4205.5|4204|17846
1665582300000|2022-10-12 13:45:00|4216|4214|4212|4210.5|4222|4220.5|4207|4205.5|15394
1665582600000|2022-10-12 13:50:00|4211.5|4211|4218.5|4217|4221|4219.5|4206|4204.5|15255
1665582900000|2022-10-12 13:55:00|4218|4216.5|4226|4224.5|4229|4227.5|4209|4207.5|21258
1665583200000|2022-10-12 14:00:00|4227.5|4226|4245|4244|4245|4244|4222|4220|17994
1665583500000|2022-10-12 14:05:00|4245.5|4244.5|4229.5|4228|4246|4244.5|4221.5|4219.5|16818
1665583800000|2022-10-12 14:10:00|4229|4226.5|4236|4234.5|4237.5|4236|4224.5|4223|9752
1665584100000|2022-10-12 14:15:00|4235.5|4235|4239|4237|4242.5|4241.5|4230.5|4229|7039
1665584400000|2022-10-12 14:20:00|4237.5|4236|4227|4225.5|4238|4236.5|4219|4217.5|6052
1665584700000|2022-10-12 14:25:00|4226.5|4225|4240.5|4238.5|4248|4246.5|4225|4223.5|8386
1665585000000|2022-10-12 14:30:00|4241|4239|4234|4233|4244.5|4243.5|4233|4231.5|5925
1665585300000|2022-10-12 14:35:00|4234.5|4232|4236|4235|4242.5|4241.5|4229.5|4228|16740
1665585600000|2022-10-12 14:40:00|4235.5|4235.5|4227.5|4226.5|4239|4238|4227.5|4226.5|14560
1665585900000|2022-10-12 14:45:00|4228|4226|4232|4231|4235.5|4235|4218.5|4217.5|15577
1665586200000|2022-10-12 14:50:00|4231.5|4232|4233.5|4231.5|4237|4235|4224.5|4223|6995
1665586500000|2022-10-12 14:55:00|4233|4232|4229|4228|4235.5|4233.5|4225|4224.5|15319
1665586800000|2022-10-12 15:00:00|4229.5|4227.5|4237.5|4236.5|4239.5|4238|4227|4225.5|10439
1665587100000|2022-10-12 15:05:00|4236.5|4235|4236.5|4235.5|4240.5|4239.5|4234|4232.5|10167
1665587400000|2022-10-12 15:10:00|4237|4235|4236.5|4235|4240|4239|4233.5|4232.5|8333
1665587700000|2022-10-12 15:15:00|4236|4235.5|4238|4237|4238.5|4237.5|4228|4227|14648
1665588000000|2022-10-12 15:20:00|4238.5|4237.5|4236|4234.5|4239.5|4238.5|4232|4230.5|15021
1665588300000|2022-10-12 15:25:00|4236.5|4235|4225.5|4224|4237.5|4236|4223.5|4222.5|17292
1665644400000|2022-10-13 07:00:00|4190.5|4182.5|4197|4194.5|4213|4208|4185|4181.5|15113
1665644700000|2022-10-13 07:05:00|4197.5|4192|4195|4193|4204.5|4202|4186.5|4185|8884
1665645000000|2022-10-13 07:10:00|4194.5|4192.5|4199|4196|4199.5|4198|4183.5|4181|15241
1665645300000|2022-10-13 07:15:00|4198.5|4196.5|4200.5|4198|4206|4204.5|4192.5|4190|12998
1665645600000|2022-10-13 07:20:00|4200|4198.5|4209.5|4207.5|4212|4210|4198|4195.5|9849
1665645900000|2022-10-13 07:25:00|4210|4208|4211.5|4210|4213|4212|4203.5|4201|4832
1665646200000|2022-10-13 07:30:00|4210.5|4209.5|4199.5|4198|4212|4210|4198.5|4197|7928
1665646500000|2022-10-13 07:35:00|4200|4198.5|4196.5|4194.5|4207|4205.5|4192|4190|6788
1665646800000|2022-10-13 07:40:00|4197|4195|4204|4202.5|4209.5|4208|4195|4192.5|5121
1665647100000|2022-10-13 07:45:00|4203.5|4199.5|4186.5|4185|4209|4207|4183|4180.5|8216
1665647400000|2022-10-13 07:50:00|4186|4184.5|4203|4201|4203|4202|4183.5|4181.5|4326
1665647700000|2022-10-13 07:55:00|4202.5|4199.5|4208|4206|4209|4207|4200|4198|4311
1665648000000|2022-10-13 08:00:00|4209|4206.5|4200|4198.5|4209.5|4208|4196.5|4194.5|2996
1665648300000|2022-10-13 08:05:00|4200.5|4199.5|4203.5|4201.5|4208|4206.5|4197.5|4195.5|3447
1665648600000|2022-10-13 08:10:00|4204|4202|4208.5|4206.5|4209|4207.5|4200.5|4199|4954
1665648900000|2022-10-13 08:15:00|4208|4207|4205|4203.5|4210.5|4209|4203.5|4202|4301
1665649200000|2022-10-13 08:20:00|4205.5|4204|4206|4204.5|4208.5|4207.5|4204|4202.5|3850
1665649500000|2022-10-13 08:25:00|4205.5|4204|4211|4210|4212|4210.5|4201|4200|3016
1665649800000|2022-10-13 08:30:00|4211.5|4208.5|4222.5|4221|4227|4225.5|4208.5|4207.5|6987
1665650100000|2022-10-13 08:35:00|4223|4221.5|4218.5|4217.5|4223|4222|4216|4215|4468
1665650400000|2022-10-13 08:40:00|4219|4217|4218|4216.5|4223.5|4222.5|4215.5|4215|4600
1665650700000|2022-10-13 08:45:00|4217.5|4216|4216|4215|4222|4221|4214|4212.5|6892
1665651000000|2022-10-13 08:50:00|4215.5|4215.5|4209|4208|4217.5|4216|4208.5|4206.5|3923
1665651300000|2022-10-13 08:55:00|4208.5|4208.5|4201|4200.5|4210.5|4209.5|4200.5|4199.5|5340
1665651600000|2022-10-13 09:00:00|4199.5|4198|4220.5|4219|4221|4219.5|4199.5|4198|10210
1665651900000|2022-10-13 09:05:00|4221|4219.5|4219|4218|4221|4219.5|4216|4215|8534
1665652200000|2022-10-13 09:10:00|4220|4218.5|4239.5|4238|4244|4242|4218|4216.5|10768
1665652500000|2022-10-13 09:15:00|4240.5|4238.5|4229|4228|4244|4243|4226|4225|9094
1665652800000|2022-10-13 09:20:00|4231|4229.5|4225.5|4224|4234|4232.5|4224.5|4223.5|7219
1665653100000|2022-10-13 09:25:00|4226.5|4224.5|4226.5|4225|4228.5|4227|4222.5|4221.5|6361
1665653400000|2022-10-13 09:30:00|4226|4224|4229|4227.5|4233|4231|4224.5|4224|4326
1665653700000|2022-10-13 09:35:00|4228.5|4226|4229.5|4228|4232.5|4231|4225|4224|8974
1665654000000|2022-10-13 09:40:00|4229|4227.5|4228.5|4227.5|4232.5|4231.5|4228|4226.5|3190
1665654300000|2022-10-13 09:45:00|4228|4228|4226.5|4225.5|4234|4232.5|4226.5|4225.5|4686
1665654600000|2022-10-13 09:50:00|4226|4225|4231.5|4230.5|4234|4232.5|4224|4223|4524
1665654900000|2022-10-13 09:55:00|4231|4230|4231.5|4230.5|4234|4232.5|4230|4229.5|6703
1665655200000|2022-10-13 10:00:00|4232.5|4230|4230.5|4229|4233.5|4232.5|4226.5|4225.5|2236
1665655500000|2022-10-13 10:05:00|4230|4228.5|4231.5|4230.5|4233.5|4232|4229|4228|3618
1665655800000|2022-10-13 10:10:00|4231|4230|4231|4230.5|4233|4232.5|4229.5|4228.5|5463
1665656100000|2022-10-13 10:15:00|4230.5|4230|4232.5|4231.5|4233|4232|4229.5|4228|5037
1665656400000|2022-10-13 10:20:00|4232|4231|4231.5|4230.5|4237|4236|4230.5|4230|3062
1665656700000|2022-10-13 10:25:00|4232.5|4231|4233|4231.5|4234.5|4233.5|4230|4229|4362
1665657000000|2022-10-13 10:30:00|4232.5|4232|4230.5|4230|4235|4234|4230.5|4229.5|3911
1665657300000|2022-10-13 10:35:00|4231|4230.5|4231.5|4231|4232|4231|4229.5|4229|2993
1665657600000|2022-10-13 10:40:00|4232|4231.5|4232|4230.5|4233.5|4232.5|4230|4229|2923
1665657900000|2022-10-13 10:45:00|4231.5|4230|4230.5|4229.5|4232.5|4231.5|4227.5|4226.5|4144
1665658200000|2022-10-13 10:50:00|4230|4229|4229.5|4228.5|4231.5|4230.5|4228|4227.5|4015
1665658500000|2022-10-13 10:55:00|4229|4227.5|4229.5|4228.5|4231|4230.5|4227.5|4226|2042
1665658800000|2022-10-13 11:00:00|4230|4229|4237|4235.5|4237|4235.5|4226.5|4225.5|2534
1665659100000|2022-10-13 11:05:00|4237.5|4236|4234|4232|4239.5|4238.5|4233|4231.5|1228
1665659400000|2022-10-13 11:10:00|4235.5|4232.5|4241.5|4239.5|4243|4241.5|4234.5|4232.5|2754
1665659700000|2022-10-13 11:15:00|4241|4240|4241|4240|4243|4242|4237.5|4236|3242
1665660000000|2022-10-13 11:20:00|4240.5|4239.5|4234.5|4233|4241.5|4240|4230.5|4229.5|6568
1665660300000|2022-10-13 11:25:00|4235|4234|4240.5|4239.5|4243.5|4242|4234|4233|2600
1665660600000|2022-10-13 11:30:00|4241.5|4240|4245.5|4244|4251.5|4249.5|4236.5|4235|7279
1665660900000|2022-10-13 11:35:00|4245|4243.5|4257.5|4256.5|4263|4261.5|4244|4242.5|14614
1665661200000|2022-10-13 11:40:00|4258|4257|4259.5|4257.5|4264.5|4262.5|4257.5|4256|7077
1665661500000|2022-10-13 11:45:00|4259|4258|4266|4265|4269.5|4267.5|4254|4252|12052
1665661800000|2022-10-13 11:50:00|4266.5|4265.5|4262|4260|4268|4266.5|4259|4257.5|5530
1665662100000|2022-10-13 11:55:00|4263|4260.5|4261.5|4260|4264.5|4263.5|4256|4254|7284
1665662400000|2022-10-13 12:00:00|4261|4260.5|4266|4264.5|4268|4266|4260|4258|5704
1665662700000|2022-10-13 12:05:00|4265.5|4265|4264.5|4263.5|4269.5|4268.5|4263|4261.5|7004
1665663000000|2022-10-13 12:10:00|4264|4262|4261|4259|4265.5|4264.5|4259|4258|3292
1665663300000|2022-10-13 12:15:00|4260.5|4259.5|4262.5|4261.5|4265|4263.5|4258|4256|4479
1665663600000|2022-10-13 12:20:00|4262|4260.5|4264|4263|4266|4264.5|4259|4257.5|8266
1665663900000|2022-10-13 12:25:00|4264.5|4264|4266|4262|4284.5|4282.5|4264.5|4262|15146
1665664200000|2022-10-13 12:30:00|4266.5|4256|4202.5|4200|4269.5|4264|4184|4180|56395
1665664500000|2022-10-13 12:35:00|4202|4199.5|4184|4182|4205|4202.5|4181|4177.5|24824
1665664800000|2022-10-13 12:40:00|4184.5|4180.5|4161.5|4159.5|4188|4185.5|4160.5|4158|11081
1665665100000|2022-10-13 12:45:00|4163|4161|4162|4160|4163|4161|4151|4149|13007
1665665400000|2022-10-13 12:50:00|4162.5|4160.5|4162|4159.5|4171|4169|4153.5|4152|17791
1665665700000|2022-10-13 12:55:00|4162.5|4160|4175|4172.5|4175|4173.5|4162|4160|10296
1665666000000|2022-10-13 13:00:00|4174.5|4171|4180.5|4179|4184.5|4183|4166|4163.5|10719
1665666300000|2022-10-13 13:05:00|4180|4178|4175.5|4174|4185|4183|4171|4169|27232
1665666600000|2022-10-13 13:10:00|4176|4174.5|4178.5|4177|4180.5|4179|4167.5|4166|8316
1665666900000|2022-10-13 13:15:00|4178|4176.5|4170|4168.5|4178.5|4177|4167.5|4166.5|6199
1665667200000|2022-10-13 13:20:00|4170.5|4169|4180|4178|4184|4182.5|4170|4168.5|25860
1665667500000|2022-10-13 13:25:00|4180.5|4178.5|4186.5|4184.5|4189.5|4188|4177|4175.5|5723
1665667800000|2022-10-13 13:30:00|4185.5|4185|4195|4193.5|4195|4193.5|4176|4174.5|15336
1665668100000|2022-10-13 13:35:00|4196|4194.5|4184.5|4183|4197|4195|4178.5|4177|9841
1665668400000|2022-10-13 13:40:00|4185.5|4184.5|4179|4177.5|4194|4192|4173.5|4172|10920
1665668700000|2022-10-13 13:45:00|4178.5|4177|4202|4201|4202.5|4201.5|4174|4173|12482
1665669000000|2022-10-13 13:50:00|4201.5|4200.5|4229.5|4228.5|4234|4232|4197.5|4196|15820
1665669300000|2022-10-13 13:55:00|4228.5|4227.5|4249|4247.5|4249|4247.5|4228|4226|18538
1665669600000|2022-10-13 14:00:00|4248.5|4247|4274|4272|4274|4272.5|4244.5|4243|19306
1665669900000|2022-10-13 14:05:00|4274.5|4273|4275.5|4274.5|4280|4278.5|4264|4262.5|10967
1665670200000|2022-10-13 14:10:00|4276|4272.5|4292.5|4291|4294|4293|4272|4271.5|14581
1665670500000|2022-10-13 14:15:00|4290.5|4292|4282|4280.5|4292.5|4292|4279.5|4277.5|14967
1665670800000|2022-10-13 14:20:00|4282.5|4281|4288|4286|4294|4292|4278|4276.5|19153
1665671100000|2022-10-13 14:25:00|4287.5|4286.5|4284.5|4283|4289|4288|4278.5|4276.5|19346
1665671400000|2022-10-13 14:30:00|4284|4282.5|4291|4290|4302|4301|4282|4280|22130
1665671700000|2022-10-13 14:35:00|4291.5|4290.5|4283|4282|4308|4306|4277.5|4276|13684
1665672000000|2022-10-13 14:40:00|4284.5|4281.5|4289|4287.5|4295|4294|4283|4281|7449
1665672300000|2022-10-13 14:45:00|4288.5|4286.5|4306.5|4305|4309.5|4308|4287.5|4286.5|15762
1665672600000|2022-10-13 14:50:00|4306|4304.5|4294|4293|4307|4306|4289|4288|5759
1665672900000|2022-10-13 14:55:00|4294.5|4293.5|4295.5|4293.5|4306.5|4305|4292|4291|9408
1665673200000|2022-10-13 15:00:00|4295|4292|4293.5|4292|4297|4295.5|4287|4286|17063
1665673500000|2022-10-13 15:05:00|4293|4292.5|4303.5|4302|4307.5|4307|4292|4291|18139
1665673800000|2022-10-13 15:10:00|4304|4302.5|4307|4306.5|4307.5|4306.5|4301.5|4300|8361
1665674100000|2022-10-13 15:15:00|4309|4308|4322.5|4322|4331|4329.5|4304|4302.5|13566
1665674400000|2022-10-13 15:20:00|4323.5|4321.5|4318|4316.5|4333.5|4331|4316|4314|42296
1665674700000|2022-10-13 15:25:00|4318.5|4317|4316.5|4315|4322|4320.5|4312.5|4311|23917
1665730800000|2022-10-14 07:00:00|4394|4367.5|4412.5|4409|4420|4417.5|4386|4367.5|18045
1665731100000|2022-10-14 07:05:00|4412|4408.5|4426.5|4423.5|4439.5|4436.5|4406|4402|23578
1665731400000|2022-10-14 07:10:00|4427|4424.5|4405|4402.5|4435|4432|4404.5|4402|8882
1665731700000|2022-10-14 07:15:00|4404.5|4402|4382|4379.5|4404.5|4402|4381.5|4378.5|7101
1665732000000|2022-10-14 07:20:00|4382.5|4380|4349|4347|4383|4380|4349|4347|9932
1665732300000|2022-10-14 07:25:00|4348.5|4343|4350|4348.5|4353|4351.5|4337.5|4335|9677
1665732600000|2022-10-14 07:30:00|4349.5|4348|4335|4333|4350|4348.5|4334|4332|7839
1665732900000|2022-10-14 07:35:00|4335.5|4334.5|4342|4340.5|4342|4340.5|4328.5|4326.5|9297
1665733200000|2022-10-14 07:40:00|4342.5|4341|4337|4336|4342.5|4342|4332|4331|11328
1665733500000|2022-10-14 07:45:00|4336.5|4335|4328.5|4326.5|4337.5|4336|4326|4324.5|8537
1665733800000|2022-10-14 07:50:00|4329|4327|4338.5|4337|4339|4337|4319.5|4317.5|13276
1665734100000|2022-10-14 07:55:00|4339|4335.5|4349.5|4347.5|4353|4352.5|4337|4335.5|7531
1665734400000|2022-10-14 08:00:00|4348.5|4347|4350.5|4349.5|4353|4351.5|4344|4342|8011
1665734700000|2022-10-14 08:05:00|4351|4348.5|4358|4356.5|4358|4357|4346.5|4344|13078
1665735000000|2022-10-14 08:10:00|4361|4359.5|4365|4364|4368|4366|4358|4356|9839
1665735300000|2022-10-14 08:15:00|4364.5|4362.5|4371.5|4369.5|4378|4376|4359.5|4357.5|13371
1665735600000|2022-10-14 08:20:00|4372|4370|4375.5|4373|4375.5|4373|4362|4360|9334
1665735900000|2022-10-14 08:25:00|4377|4374.5|4395.5|4393.5|4396|4394|4368.5|4366.5|10065
1665736200000|2022-10-14 08:30:00|4395|4394|4384|4382|4396.5|4394.5|4383|4381|8808
1665736500000|2022-10-14 08:35:00|4383.5|4381.5|4386|4385|4388|4386|4379|4377|7971
1665736800000|2022-10-14 08:40:00|4387.5|4386|4369|4367|4388|4387|4366.5|4365|7488
1665737100000|2022-10-14 08:45:00|4369.5|4366.5|4355|4353|4370.5|4368|4353.5|4351.5|2792
1665737400000|2022-10-14 08:50:00|4355.5|4353.5|4345.5|4344|4360|4359|4343.5|4341.5|5800
1665737700000|2022-10-14 08:55:00|4345|4344.5|4350|4349|4351|4349|4343|4340.5|4672
1665738000000|2022-10-14 09:00:00|4349|4348.5|4348.5|4347|4354.5|4353|4343|4341.5|5228
1665738300000|2022-10-14 09:05:00|4349|4347.5|4352.5|4351.5|4353.5|4351.5|4342|4341|9687
1665738600000|2022-10-14 09:10:00|4353|4351|4357|4355.5|4359|4357.5|4349.5|4348|3773
1665738900000|2022-10-14 09:15:00|4357.5|4356|4354.5|4353|4362|4360.5|4353.5|4352|8351
1665739200000|2022-10-14 09:20:00|4355.5|4354|4350.5|4349|4358|4356|4350|4349|5929
1665739500000|2022-10-14 09:25:00|4350|4348.5|4335.5|4334|4350.5|4349|4333.5|4332|3013
1665739800000|2022-10-14 09:30:00|4335|4332.5|4331|4329|4335.5|4333.5|4328|4327|5427
1665740100000|2022-10-14 09:35:00|4330.5|4329.5|4325.5|4324|4330.5|4330|4321.5|4320|3162
1665740400000|2022-10-14 09:40:00|4326|4323.5|4316.5|4315|4326|4323.5|4314|4312.5|5835
1665740700000|2022-10-14 09:45:00|4316|4315.5|4323.5|4322|4334|4332|4309.5|4308|10162
1665741000000|2022-10-14 09:50:00|4323|4322.5|4318|4316.5|4323.5|4322.5|4307.5|4306|25258
1665741300000|2022-10-14 09:55:00|4319.5|4317.5|4325.5|4324.5|4334.5|4333|4318.5|4316.5|28599
1665741600000|2022-10-14 10:00:00|4326|4326.5|4333|4332|4334|4332.5|4321|4320|7532
1665741900000|2022-10-14 10:05:00|4333.5|4331.5|4335|4333.5|4336|4334.5|4327.5|4326.5|3817
1665742200000|2022-10-14 10:10:00|4335.5|4334|4337|4335.5|4340|4339|4334.5|4333|3042
1665742500000|2022-10-14 10:15:00|4336.5|4335|4341.5|4340|4341.5|4340|4331.5|4330.5|6265
1665742800000|2022-10-14 10:20:00|4341|4339|4344.5|4343|4347|4345.5|4331|4329|6140
1665743100000|2022-10-14 10:25:00|4345|4343.5|4354.5|4353|4360|4358.5|4340|4338|7070
1665743400000|2022-10-14 10:30:00|4355|4352.5|4360.5|4359.5|4366.5|4364.5|4351|4349.5|17504
1665743700000|2022-10-14 10:35:00|4359.5|4359|4345|4344|4362|4360.5|4343.5|4341.5|6752
1665744000000|2022-10-14 10:40:00|4345.5|4342.5|4340.5|4338.5|4348|4346.5|4339|4337.5|2448
1665744300000|2022-10-14 10:45:00|4340|4337|4343.5|4342.5|4345.5|4344|4337.5|4336.5|3029
1665744600000|2022-10-14 10:50:00|4345.5|4343|4337|4335.5|4347.5|4346|4335|4333.5|5965
1665744900000|2022-10-14 10:55:00|4337.5|4336.5|4348.5|4347.5|4349|4348.5|4334.5|4333|7401
1665745200000|2022-10-14 11:00:00|4349|4344|4345|4343|4353|4351.5|4342.5|4341|6232
1665745500000|2022-10-14 11:05:00|4349|4343.5|4353|4351.5|4353|4351.5|4346.5|4343.5|3190
1665745800000|2022-10-14 11:10:00|4354|4352|4349.5|4349|4355|4354|4349.5|4349|3868
1665746100000|2022-10-14 11:15:00|4347.5|4346|4340.5|4339|4350.5|4349|4338|4336.5|2894
1665746400000|2022-10-14 11:20:00|4340|4339.5|4344|4343|4347|4345.5|4340|4339|2122
1665746700000|2022-10-14 11:25:00|4344.5|4342|4335.5|4334.5|4344.5|4343|4334|4332|2204
1665747000000|2022-10-14 11:30:00|4335|4333|4326|4324.5|4335|4333.5|4324|4322|9118
1665747300000|2022-10-14 11:35:00|4325.5|4324|4321.5|4320|4328.5|4327|4320|4318|2583
1665747600000|2022-10-14 11:40:00|4321|4320.5|4315|4313.5|4323.5|4321.5|4311|4310|6968
1665747900000|2022-10-14 11:45:00|4314.5|4314|4314|4312.5|4322.5|4320.5|4313.5|4312|4826
1665748200000|2022-10-14 11:50:00|4315|4313|4314.5|4312.5|4317.5|4316|4312|4310|3654
1665748500000|2022-10-14 11:55:00|4314|4312|4312|4310.5|4319|4317.5|4311.5|4310.5|5173
1665748800000|2022-10-14 12:00:00|4312.5|4310|4320.5|4318.5|4322|4321.5|4311|4310|2116
1665749100000|2022-10-14 12:05:00|4320|4319|4326.5|4325.5|4329|4328|4318.5|4317|4872
1665749400000|2022-10-14 12:10:00|4326|4325|4315|4314|4326|4325.5|4314.5|4313.5|6210
1665749700000|2022-10-14 12:15:00|4314|4312.5|4318.5|4317.5|4321.5|4320.5|4313.5|4312|3843
1665750000000|2022-10-14 12:20:00|4320|4318|4325.5|4324|4328|4326.5|4319.5|4317.5|4991
1665750300000|2022-10-14 12:25:00|4325|4325.5|4341|4338|4341.5|4339|4323.5|4322|11324
1665750600000|2022-10-14 12:30:00|4341.5|4342.5|4336.5|4334.5|4353|4350|4326.5|4324.5|16353
1665750900000|2022-10-14 12:35:00|4337|4335|4343|4341.5|4344.5|4343|4330.5|4330|6549
1665751200000|2022-10-14 12:40:00|4342.5|4341|4345|4343.5|4346|4344.5|4334|4332|3506
1665751500000|2022-10-14 12:45:00|4345.5|4344|4348|4346|4353.5|4352|4343|4341.5|5201
1665751800000|2022-10-14 12:50:00|4347.5|4346.5|4358|4356.5|4358|4357|4345|4343.5|16696
1665752100000|2022-10-14 12:55:00|4357.5|4357|4386.5|4384.5|4391|4389|4357.5|4356.5|18983
1665752400000|2022-10-14 13:00:00|4386|4385.5|4385.5|4383.5|4395|4393.5|4378|4376|9954
1665752700000|2022-10-14 13:05:00|4385|4382.5|4386.5|4385|4388|4385.5|4372.5|4371|5570
1665753000000|2022-10-14 13:10:00|4386|4384.5|4382|4380.5|4390|4388.5|4375.5|4374|6722
1665753300000|2022-10-14 13:15:00|4382.5|4381|4380.5|4379.5|4385.5|4384.5|4378.5|4377|7023
1665753600000|2022-10-14 13:20:00|4381.5|4379|4382|4381|4386|4384.5|4380.5|4379|9023
1665753900000|2022-10-14 13:25:00|4381.5|4380.5|4381.5|4380|4384.5|4382.5|4374|4373.5|3736
1665754200000|2022-10-14 13:30:00|4381|4380.5|4390.5|4389|4407|4405.5|4381|4379|29193
1665754500000|2022-10-14 13:35:00|4390|4387.5|4411|4409|4413.5|4411.5|4382.5|4381.5|23913
1665754800000|2022-10-14 13:40:00|4412|4409.5|4381|4379|4412|4410.5|4379.5|4377.5|17619
1665755100000|2022-10-14 13:45:00|4380.5|4378|4370.5|4369|4382.5|4380.5|4370|4368|8677
1665755400000|2022-10-14 13:50:00|4371|4369.5|4353|4351|4378|4376.5|4350|4348.5|7220
1665755700000|2022-10-14 13:55:00|4353.5|4351.5|4353|4351.5|4361|4359|4350|4348.5|5710
1665756000000|2022-10-14 14:00:00|4352.5|4350|4357.5|4356|4364.5|4363|4333|4330.5|30864
1665756300000|2022-10-14 14:05:00|4357|4355.5|4349|4347.5|4361|4359|4346.5|4344.5|20535
1665756600000|2022-10-14 14:10:00|4348.5|4348|4333.5|4332|4352.5|4351|4329|4327.5|7856
1665756900000|2022-10-14 14:15:00|4333|4331|4338|4336.5|4341.5|4340|4327|4325|8900
1665757200000|2022-10-14 14:20:00|4337.5|4336|4336|4334.5|4343|4342|4333|4331.5|11460
1665757500000|2022-10-14 14:25:00|4336.5|4335|4347.5|4347|4354.5|4353|4336|4334.5|12653
1665757800000|2022-10-14 14:30:00|4348|4346|4347.5|4346|4350|4348.5|4343|4341.5|6532
1665758100000|2022-10-14 14:35:00|4347|4346.5|4349.5|4348.5|4354.5|4353.5|4345|4344|6835
1665758400000|2022-10-14 14:40:00|4350|4346.5|4341|4340|4358|4356.5|4340|4339|7725
1665758700000|2022-10-14 14:45:00|4342.5|4340.5|4341.5|4340.5|4348|4347.5|4338|4336.5|5795
1665759000000|2022-10-14 14:50:00|4342|4340|4348.5|4347|4349|4348|4338|4337.5|8442
1665759300000|2022-10-14 14:55:00|4348|4347.5|4349|4347.5|4354.5|4353|4346|4345|8178
1665759600000|2022-10-14 15:00:00|4349.5|4348|4354|4353|4359|4358|4348.5|4347.5|19139
1665759900000|2022-10-14 15:05:00|4355|4353.5|4344|4342.5|4355|4354|4341.5|4341|10948
1665760200000|2022-10-14 15:10:00|4344.5|4343|4333|4332|4345.5|4344.5|4331.5|4330|6279
1665760500000|2022-10-14 15:15:00|4332.5|4332.5|4327.5|4326.5|4337.5|4336|4325|4324|6610
1665760800000|2022-10-14 15:20:00|4328|4326|4338|4337|4341|4340|4327|4326|20829
1665761100000|2022-10-14 15:25:00|4339.5|4337.5|4350|4348.5|4350|4349|4339.5|4337.5|14458
1665990000000|2022-10-17 07:00:00|4348|4338|4348|4344.5|4358.5|4356|4330.5|4330|17144
1665990300000|2022-10-17 07:05:00|4347.5|4345.5|4337.5|4335|4348|4346|4335|4332|7957
1665990600000|2022-10-17 07:10:00|4337|4334.5|4318.5|4316|4339|4337.5|4318.5|4316|8530
1665990900000|2022-10-17 07:15:00|4320|4316.5|4317|4315|4333|4331|4312.5|4310|4144
1665991200000|2022-10-17 07:20:00|4316.5|4314|4311|4309|4321.5|4319.5|4300.5|4299|6147
1665991500000|2022-10-17 07:25:00|4310.5|4309.5|4322|4320.5|4323|4321|4310|4308.5|5939
1665991800000|2022-10-17 07:30:00|4321.5|4320|4330|4328|4336|4334.5|4317|4315.5|11470
1665992100000|2022-10-17 07:35:00|4329.5|4328.5|4325.5|4323.5|4335|4333|4320.5|4319.5|6526
1665992400000|2022-10-17 07:40:00|4324.5|4323|4335|4334|4342.5|4340.5|4324|4323|5208
1665992700000|2022-10-17 07:45:00|4336|4333.5|4337.5|4336|4341|4339|4334|4332.5|2832
1665993000000|2022-10-17 07:50:00|4338|4335.5|4346.5|4345.5|4347|4346|4334.5|4333.5|8282
1665993300000|2022-10-17 07:55:00|4347|4346|4338.5|4336.5|4350|4349|4337.5|4336|8515
1665993600000|2022-10-17 08:00:00|4339|4337|4345|4344|4346|4345|4337|4335.5|5318
1665993900000|2022-10-17 08:05:00|4345.5|4342.5|4347|4345.5|4348|4346.5|4340.5|4338.5|3014
1665994200000|2022-10-17 08:10:00|4346.5|4344|4341.5|4339.5|4346.5|4345.5|4336.5|4335|9399
1665994500000|2022-10-17 08:15:00|4341|4339|4348|4347|4348.5|4347.5|4338.5|4337.5|8673
1665994800000|2022-10-17 08:20:00|4348.5|4346.5|4346|4344.5|4350|4349|4346|4344.5|1655
1665995100000|2022-10-17 08:25:00|4345.5|4344|4332.5|4331|4346|4344.5|4332.5|4330.5|2600
1665995400000|2022-10-17 08:30:00|4333|4330.5|4330.5|4328.5|4335|4333.5|4328.5|4326.5|3073
1665995700000|2022-10-17 08:35:00|4330|4328|4342|4340.5|4342|4340.5|4328.5|4327|3740
1665996000000|2022-10-17 08:40:00|4341.5|4341|4336|4334.5|4343|4341.5|4334|4332.5|7316
1665996300000|2022-10-17 08:45:00|4335.5|4335.5|4335|4334|4343|4342|4327.5|4325.5|5842
1665996600000|2022-10-17 08:50:00|4336.5|4333.5|4338|4336.5|4340|4338.5|4332.5|4331|4187
1665996900000|2022-10-17 08:55:00|4337.5|4336|4331.5|4330.5|4341|4339.5|4330|4328.5|1866
1665997200000|2022-10-17 09:00:00|4333.5|4330|4327.5|4325.5|4336.5|4334.5|4322.5|4321|2854
1665997500000|2022-10-17 09:05:00|4327|4324.5|4323.5|4322|4328.5|4327|4319.5|4319|7791
1665997800000|2022-10-17 09:10:00|4323|4321.5|4322.5|4321.5|4326|4324.5|4320|4318.5|2921
1665998100000|2022-10-17 09:15:00|4323|4322|4315|4314.5|4324|4322.5|4314.5|4313|3963
1665998400000|2022-10-17 09:20:00|4315.5|4314|4318|4316.5|4318|4316.5|4312.5|4312|2763
1665998700000|2022-10-17 09:25:00|4317.5|4316|4324|4322.5|4325|4323.5|4316.5|4314.5|5081
1665999000000|2022-10-17 09:30:00|4324.5|4323|4332|4330.5|4337.5|4336|4322|4320.5|2888
1665999300000|2022-10-17 09:35:00|4330.5|4329|4335.5|4334.5|4337.5|4335.5|4328|4326.5|2497
1665999600000|2022-10-17 09:40:00|4336|4335|4336|4334.5|4337.5|4336.5|4332|4330.5|2494
1665999900000|2022-10-17 09:45:00|4335.5|4335|4344|4343|4346.5|4345|4335|4333.5|4209
1666000200000|2022-10-17 09:50:00|4344.5|4342.5|4341.5|4340|4345.5|4344.5|4340.5|4339|3406
1666000500000|2022-10-17 09:55:00|4341|4339|4343|4341.5|4343|4341.5|4336.5|4335.5|4940
1666000800000|2022-10-17 10:00:00|4342.5|4341|4351|4349.5|4354|4352.5|4341|4340|7604
1666001100000|2022-10-17 10:05:00|4351.5|4350|4357|4355.5|4361.5|4360.5|4351|4350|11154
1666001400000|2022-10-17 10:10:00|4356.5|4355|4359|4357.5|4361.5|4360|4354|4352.5|6318
1666001700000|2022-10-17 10:15:00|4360|4358|4353|4352|4361|4359.5|4351.5|4350|4676
1666002000000|2022-10-17 10:20:00|4352.5|4351|4353|4352|4355|4353.5|4347.5|4346.5|2847
1666002300000|2022-10-17 10:25:00|4352.5|4351.5|4349.5|4348|4355|4353.5|4348.5|4347|5101
1666002600000|2022-10-17 10:30:00|4349|4348.5|4353.5|4352|4356|4354.5|4348.5|4347.5|3349
1666002900000|2022-10-17 10:35:00|4354|4352.5|4347.5|4346|4354|4353|4346|4345|5419
1666003200000|2022-10-17 10:40:00|4347|4345.5|4349.5|4348|4351.5|4350|4347|4345.5|2794
1666003500000|2022-10-17 10:45:00|4349|4348.5|4352.5|4351.5|4353|4352|4346.5|4345.5|4371
1666003800000|2022-10-17 10:50:00|4352|4351|4364|4363|4365|4363|4351.5|4350|10346
1666004100000|2022-10-17 10:55:00|4364.5|4362.5|4371.5|4371|4373|4371.5|4363.5|4362.5|14743
1666004400000|2022-10-17 11:00:00|4362|4360.5|4353.5|4352.5|4362|4361|4353.5|4352|5177
1666004700000|2022-10-17 11:05:00|4354|4351|4358|4357|4359.5|4359|4350|4348.5|9641
1666005000000|2022-10-17 11:10:00|4358.5|4357.5|4363|4362|4364|4362.5|4358|4357|2514
1666005300000|2022-10-17 11:15:00|4363.5|4362.5|4365|4364|4366.5|4365.5|4363|4361.5|5685
1666005600000|2022-10-17 11:20:00|4364.5|4363.5|4365.5|4364.5|4367.5|4366|4364|4363|4489
1666005900000|2022-10-17 11:25:00|4365|4363.5|4357|4356.5|4366.5|4365|4357|4355.5|3494
1666006200000|2022-10-17 11:30:00|4358.5|4357.5|4366|4364.5|4367|4365.5|4357|4356|4685
1666006500000|2022-10-17 11:35:00|4365.5|4365|4367|4366.5|4367|4366.5|4362.5|4361.5|3959
1666006800000|2022-10-17 11:40:00|4366|4365.5|4368.5|4367.5|4370|4368.5|4365|4363|4856
1666007100000|2022-10-17 11:45:00|4369.5|4368|4374|4372.5|4374.5|4373.5|4367.5|4366.5|3358
1666007400000|2022-10-17 11:50:00|4373.5|4373.5|4379|4378|4380.5|4379|4373|4371.5|4173
1666007700000|2022-10-17 11:55:00|4379.5|4378.5|4382|4381|4385|4384|4379|4378|6640
1666008000000|2022-10-17 12:00:00|4381|4380.5|4376|4374.5|4385|4384|4376|4374.5|2630
1666008300000|2022-10-17 12:05:00|4376.5|4375|4374|4372.5|4377|4375.5|4371|4370|3673
1666008600000|2022-10-17 12:10:00|4373.5|4373|4369|4367.5|4375|4374.5|4366|4365|7117
1666008900000|2022-10-17 12:15:00|4369.5|4368|4372.5|4371.5|4375|4373.5|4368|4367|6254
1666009200000|2022-10-17 12:20:00|4373|4372|4372.5|4371|4377.5|4376.5|4371.5|4370|7656
1666009500000|2022-10-17 12:25:00|4372|4370.5|4366.5|4365.5|4374|4373|4366.5|4364.5|3354
1666009800000|2022-10-17 12:30:00|4368|4366.5|4378|4376.5|4379|4378|4365|4363.5|6066
1666010100000|2022-10-17 12:35:00|4377.5|4375.5|4380.5|4378.5|4381|4380|4374.5|4373.5|3719
1666010400000|2022-10-17 12:40:00|4380|4379|4389.5|4388.5|4392.5|4391|4380|4379|6477
1666010700000|2022-10-17 12:45:00|4390|4389|4392|4391.5|4395|4394|4390|4388.5|6359
1666011000000|2022-10-17 12:50:00|4392.5|4390.5|4392.5|4391|4393|4392|4389.5|4388.5|524
1666011300000|2022-10-17 12:55:00|4392|4390.5|4386.5|4386|4392|4390.5|4386.5|4385|9872
1666011600000|2022-10-17 13:00:00|4388|4387|4402.5|4401|4405.5|4404.5|4387.5|4386.5|18015
1666011900000|2022-10-17 13:05:00|4403|4400.5|4396.5|4395|4406|4404.5|4396.5|4395|6510
1666012200000|2022-10-17 13:10:00|4396|4394.5|4406.5|4406|4408.5|4407|4396|4394.5|9311
1666012500000|2022-10-17 13:15:00|4407|4405|4412.5|4411.5|4415|4414|4406.5|4405|7523
1666012800000|2022-10-17 13:20:00|4413|4412|4412.5|4411.5|4414|4412.5|4406.5|4405.5|9514
1666013100000|2022-10-17 13:25:00|4412|4411|4413.5|4412.5|4413.5|4413|4408.5|4407|8644
1666013400000|2022-10-17 13:30:00|4413|4412|4412.5|4412|4421.5|4420|4410|4408.5|19513
1666013700000|2022-10-17 13:35:00|4413.5|4412.5|4413.5|4412|4418.5|4417|4410.5|4409.5|21777
1666014000000|2022-10-17 13:40:00|4414.5|4412.5|4415|4414|4420|4418.5|4411|4409.5|15914
1666014300000|2022-10-17 13:45:00|4415.5|4414.5|4421.5|4420|4422.5|4421|4412.5|4411.5|13845
1666014600000|2022-10-17 13:50:00|4422|4420.5|4413.5|4412.5|4423.5|4422.5|4413|4412|8979
1666014900000|2022-10-17 13:55:00|4414|4413|4412|4411|4415|4414|4407.5|4406.5|15569
1666015200000|2022-10-17 14:00:00|4413|4411.5|4414.5|4413.5|4416|4414.5|4409.5|4408.5|12803
1666015500000|2022-10-17 14:05:00|4415|4414|4411|4410.5|4416|4415|4406.5|4405.5|16748
1666015800000|2022-10-17 14:10:00|4411.5|4410|4417|4416|4417.5|4416.5|4410|4409|11392
1666016100000|2022-10-17 14:15:00|4417.5|4416.5|4412|4410.5|4418|4416.5|4408|4406.5|6399
1666016400000|2022-10-17 14:20:00|4413|4411|4412|4411.5|4417.5|4416.5|4410|4409|14847
1666016700000|2022-10-17 14:25:00|4412.5|4411|4409|4407.5|4412.5|4411.5|4404|4402.5|10807
1666017000000|2022-10-17 14:30:00|4408.5|4408|4405.5|4405|4414|4413|4402|4401|10539
1666017300000|2022-10-17 14:35:00|4406.5|4405.5|4413.5|4412.5|4413.5|4413|4406.5|4405.5|11902
1666017600000|2022-10-17 14:40:00|4413|4412|4410.5|4409.5|4413.5|4412.5|4408|4406.5|7618
1666017900000|2022-10-17 14:45:00|4410|4410|4405|4404.5|4410.5|4410|4404|4403|14272
1666018200000|2022-10-17 14:50:00|4402.5|4404|4405.5|4404|4407|4406|4394.5|4393.5|18635
1666018500000|2022-10-17 14:55:00|4404.5|4405|4400|4399|4408|4407.5|4399.5|4398.5|18493
1666018800000|2022-10-17 15:00:00|4400.5|4399.5|4401.5|4400.5|4403.5|4402.5|4398.5|4397|9058
1666019100000|2022-10-17 15:05:00|4401|4400|4399|4398.5|4402|4401.5|4396.5|4395.5|8752
1666019400000|2022-10-17 15:10:00|4399.5|4399|4402.5|4401.5|4409.5|4408.5|4399|4398|12429
1666019700000|2022-10-17 15:15:00|4402|4401|4399.5|4398.5|4403.5|4402.5|4397|4396|13345
1666020000000|2022-10-17 15:20:00|4399|4397.5|4407|4405.5|4407|4406|4397|4396|20785
1666020300000|2022-10-17 15:25:00|4406.5|4404.5|4407|4406|4408|4407|4403|4401.5|8526
1666076400000|2022-10-18 07:00:00|4460|4457|4469|4465.5|4485|4482|4454|4450|26737
1666076700000|2022-10-18 07:05:00|4468.5|4466.5|4442.5|4441|4474|4471|4437|4434|12752
1666077000000|2022-10-18 07:10:00|4443|4441.5|4440.5|4439|4453.5|4451|4434.5|4432.5|15418
1666077300000|2022-10-18 07:15:00|4438.5|4435.5|4437.5|4435|4440.5|4438.5|4427.5|4425.5|12584
1666077600000|2022-10-18 07:20:00|4437|4434.5|4464.5|4462|4464.5|4462|4426.5|4425|10320
1666077900000|2022-10-18 07:25:00|4465|4462.5|4459.5|4458|4469|4467.5|4457.5|4455.5|7060
1666078200000|2022-10-18 07:30:00|4460|4458.5|4469.5|4468|4478|4476.5|4459.5|4458.5|13917
1666078500000|2022-10-18 07:35:00|4468.5|4467|4456.5|4454.5|4473|4471|4455.5|4454|5998
1666078800000|2022-10-18 07:40:00|4457|4455|4462.5|4460.5|4471.5|4469.5|4455.5|4453.5|5069
1666079100000|2022-10-18 07:45:00|4462|4461|4467|4465.5|4470|4468|4453.5|4452|5659
1666079400000|2022-10-18 07:50:00|4467.5|4466|4467.5|4466|4471.5|4469.5|4463.5|4461.5|5853
1666079700000|2022-10-18 07:55:00|4467|4465.5|4472.5|4470.5|4477.5|4476|4465.5|4464|16742
1666080000000|2022-10-18 08:00:00|4472|4471|4468|4466.5|4476|4474.5|4466.5|4464.5|4874
1666080300000|2022-10-18 08:05:00|4468.5|4467|4471|4469.5|4474.5|4473.5|4466.5|4464.5|1817
1666080600000|2022-10-18 08:10:00|4470.5|4469|4472|4471|4474|4473|4469.5|4468.5|7050
1666080900000|2022-10-18 08:15:00|4471.5|4469|4476.5|4475|4484|4483.5|4470|4468.5|16271
1666081200000|2022-10-18 08:20:00|4477|4475.5|4472|4470.5|4479.5|4478.5|4469|4467.5|9942
1666081500000|2022-10-18 08:25:00|4471.5|4470|4477|4475.5|4479.5|4478.5|4463.5|4462|9717
1666081800000|2022-10-18 08:30:00|4477.5|4476|4489|4488|4490|4488.5|4477.5|4476|15636
1666082100000|2022-10-18 08:35:00|4489.5|4488.5|4487.5|4486.5|4490.5|4489|4483.5|4482|10140
1666082400000|2022-10-18 08:40:00|4488|4487.5|4489.5|4488|4491|4489.5|4479|4477.5|14035
1666082700000|2022-10-18 08:45:00|4489|4487|4495.5|4494|4495.5|4494.5|4487|4485.5|7446
1666083000000|2022-10-18 08:50:00|4495|4494.5|4493|4491.5|4502|4501.5|4492.5|4491|13089
1666083300000|2022-10-18 08:55:00|4493.5|4492|4486.5|4485|4493.5|4492.5|4481|4479|10067
1666083600000|2022-10-18 09:00:00|4487|4484.5|4485|4483.5|4487|4484.5|4468|4466.5|5584
1666083900000|2022-10-18 09:05:00|4484.5|4483|4480.5|4479|4487|4486|4479|4477.5|5275
1666084200000|2022-10-18 09:10:00|4480|4480|4490|4489|4490|4489|4479.5|4478.5|11818
1666084500000|2022-10-18 09:15:00|4489.5|4488.5|4488.5|4487.5|4492|4490.5|4484.5|4483|7747
1666084800000|2022-10-18 09:20:00|4489|4487|4475|4473|4489|4487.5|4474|4472.5|6863
1666085100000|2022-10-18 09:25:00|4474.5|4472.5|4475.5|4474|4478|4476.5|4470.5|4469|8313
1666085400000|2022-10-18 09:30:00|4476|4474.5|4473.5|4472.5|4479.5|4478|4470|4469|4857
1666085700000|2022-10-18 09:35:00|4472.5|4472|4474.5|4473|4477|4475.5|4472|4470.5|4086
1666086000000|2022-10-18 09:40:00|4474|4473.5|4479.5|4478|4479.5|4478.5|4469.5|4468.5|5547
1666086300000|2022-10-18 09:45:00|4479|4476.5|4481|4479.5|4482|4480.5|4477|4475.5|4892
1666086600000|2022-10-18 09:50:00|4480.5|4479|4473|4471.5|4481|4480|4472|4470.5|5837
1666086900000|2022-10-18 09:55:00|4472.5|4471|4482.5|4481|4483|4481.5|4471.5|4470|4914
1666087200000|2022-10-18 10:00:00|4481.5|4480|4474.5|4473|4483.5|4482|4472.5|4471.5|5597
1666087500000|2022-10-18 10:05:00|4475|4473.5|4469.5|4468.5|4477|4476|4468.5|4466.5|2619
1666087800000|2022-10-18 10:10:00|4468.5|4467.5|4471|4469.5|4471|4469.5|4461|4460|6633
1666088100000|2022-10-18 10:15:00|4470.5|4470|4479|4478|4481|4479.5|4470|4469.5|5064
1666088400000|2022-10-18 10:20:00|4480|4478.5|4478|4476.5|4484|4482.5|4476|4474.5|2896
1666088700000|2022-10-18 10:25:00|4476.5|4477|4483.5|4482|4484.5|4483.5|4474|4472.5|8883
1666089000000|2022-10-18 10:30:00|4483|4481.5|4480.5|4479.5|4483|4481.5|4473.5|4472.5|5269
1666089300000|2022-10-18 10:35:00|4480|4480|4482|4481|4486.5|4485.5|4478|4476.5|3593
1666089600000|2022-10-18 10:40:00|4481.5|4480|4480.5|4479|4484.5|4483.5|4478|4477.5|3265
1666089900000|2022-10-18 10:45:00|4480|4477.5|4483|4482|4484.5|4483.5|4478|4477|4474
1666090200000|2022-10-18 10:50:00|4484|4482.5|4478.5|4477.5|4484|4482.5|4476.5|4475|3394
1666090500000|2022-10-18 10:55:00|4479|4478|4483|4481.5|4483|4482|4474|4472.5|6072
1666090800000|2022-10-18 11:00:00|4487|4486|4501.5|4500.5|4502.5|4501.5|4487|4486|12877
1666091100000|2022-10-18 11:05:00|4502|4501.5|4496|4494.5|4510|4508.5|4495.5|4493.5|12444
1666091400000|2022-10-18 11:10:00|4496.5|4493|4493.5|4492.5|4501.5|4500|4493|4491.5|8918
1666091700000|2022-10-18 11:15:00|4494.5|4493|4492.5|4491|4495|4493.5|4489|4487|4488
1666092000000|2022-10-18 11:20:00|4493|4491.5|4494|4492.5|4495|4494|4490|4488.5|6043
1666092300000|2022-10-18 11:25:00|4493.5|4493|4498|4496.5|4499.5|4498|4491|4489.5|5477
1666092600000|2022-10-18 11:30:00|4499|4497.5|4503|4502|4506|4504.5|4499|4497.5|7519
1666092900000|2022-10-18 11:35:00|4502.5|4501|4513|4512.5|4513|4512.5|4502.5|4501|7418
1666093200000|2022-10-18 11:40:00|4513.5|4513.5|4528.5|4526.5|4533.5|4532|4513|4511.5|12146
1666093500000|2022-10-18 11:45:00|4528|4527.5|4524|4523|4536.5|4536|4524|4523|10280
1666093800000|2022-10-18 11:50:00|4521.5|4520.5|4522.5|4521|4526|4525|4517.5|4516|7680
1666094100000|2022-10-18 11:55:00|4523|4520|4519|4517.5|4525|4523.5|4515.5|4513.5|13655
1666094400000|2022-10-18 12:00:00|4519.5|4518|4523|4521.5|4527|4526|4519.5|4518|5510
1666094700000|2022-10-18 12:05:00|4523.5|4522|4532|4531|4532|4531|4523|4522|11288
1666095000000|2022-10-18 12:10:00|4533.5|4531.5|4542|4540.5|4545|4544|4533|4531.5|26139
1666095300000|2022-10-18 12:15:00|4541.5|4540|4536|4534.5|4543|4542.5|4535|4534.5|8957
1666095600000|2022-10-18 12:20:00|4535.5|4534|4530|4528.5|4536.5|4535.5|4528|4527|4992
1666095900000|2022-10-18 12:25:00|4530.5|4529|4531|4529.5|4534|4532.5|4528.5|4527|7840
1666096200000|2022-10-18 12:30:00|4531.5|4530|4538|4536.5|4539.5|4539|4531|4529.5|5470
1666096500000|2022-10-18 12:35:00|4537.5|4537|4538|4536.5|4540|4539|4536.5|4535|6661
1666096800000|2022-10-18 12:40:00|4535.5|4536|4541.5|4540.5|4542.5|4541.5|4534|4533|12447
1666097100000|2022-10-18 12:45:00|4541|4539.5|4547|4546.5|4547.5|4546.5|4539.5|4538.5|10709
1666097400000|2022-10-18 12:50:00|4547.5|4547|4557|4556|4557|4556.5|4547.5|4546.5|16102
1666097700000|2022-10-18 12:55:00|4557.5|4555.5|4552.5|4550.5|4560|4559|4543|4542|17311
1666098000000|2022-10-18 13:00:00|4552|4552|4551|4550.5|4555.5|4555|4547.5|4546.5|11518
1666098300000|2022-10-18 13:05:00|4551.5|4551|4547.5|4546|4554|4552.5|4543.5|4542.5|6756
1666098600000|2022-10-18 13:10:00|4547|4545.5|4531|4529|4547.5|4546.5|4530|4529|9414
1666098900000|2022-10-18 13:15:00|4530|4529.5|4537|4536|4537.5|4536|4528.5|4526.5|7967
1666099200000|2022-10-18 13:20:00|4536|4534.5|4543.5|4542|4544|4543|4536|4534.5|4963
1666099500000|2022-10-18 13:25:00|4543|4541.5|4552|4550.5|4554|4553|4542|4540.5|5721
1666099800000|2022-10-18 13:30:00|4553.5|4552|4547|4546|4554|4552|4540.5|4539|15031
1666100100000|2022-10-18 13:35:00|4546.5|4545.5|4549|4547.5|4558|4556.5|4546.5|4545.5|16614
1666100400000|2022-10-18 13:40:00|4548.5|4548|4552.5|4551.5|4557.5|4556.5|4543|4542|13805
1666100700000|2022-10-18 13:45:00|4552|4551|4540|4539|4552|4552|4539.5|4538.5|9074
1666101000000|2022-10-18 13:50:00|4540.5|4539.5|4520.5|4519.5|4544.5|4543.5|4519.5|4518|9914
1666101300000|2022-10-18 13:55:00|4521|4518.5|4534|4533|4535|4533.5|4520|4518.5|6530
1666101600000|2022-10-18 14:00:00|4534.5|4533.5|4538|4537|4538.5|4537|4531.5|4530|5253
1666101900000|2022-10-18 14:05:00|4539|4538|4542.5|4541.5|4543.5|4542|4534|4533|7000
1666102200000|2022-10-18 14:10:00|4542|4541|4539.5|4538|4543.5|4542.5|4538.5|4537.5|9206
1666102500000|2022-10-18 14:15:00|4539|4538.5|4534.5|4533|4541|4540|4532|4530.5|6474
1666102800000|2022-10-18 14:20:00|4534|4532.5|4526|4524.5|4538.5|4537.5|4523|4522|7224
1666103100000|2022-10-18 14:25:00|4526.5|4525|4522|4521.5|4529|4527.5|4522|4521|6586
1666103400000|2022-10-18 14:30:00|4521.5|4520|4512|4510.5|4523|4522|4512|4510.5|5915
1666103700000|2022-10-18 14:35:00|4511.5|4511|4510|4508.5|4512.5|4511.5|4504.5|4503|7042
1666104000000|2022-10-18 14:40:00|4509.5|4509|4518.5|4517.5|4520|4519|4509|4508|7776
1666104300000|2022-10-18 14:45:00|4519.5|4518|4516|4514.5|4522.5|4521|4510|4509|12241
1666104600000|2022-10-18 14:50:00|4515.5|4514|4510.5|4509.5|4516|4514.5|4508.5|4507|4911
1666104900000|2022-10-18 14:55:00|4510|4509|4510|4509|4516.5|4515.5|4508.5|4507|7431
1666105200000|2022-10-18 15:00:00|4509|4508|4513|4512.5|4514.5|4513|4505|4504|14416
1666105500000|2022-10-18 15:05:00|4512.5|4511|4498.5|4497|4516|4515|4496.5|4495.5|12073
1666105800000|2022-10-18 15:10:00|4499|4498|4495|4493.5|4500.5|4499.5|4488.5|4487|9636
1666106100000|2022-10-18 15:15:00|4494.5|4494|4496.5|4495.5|4498.5|4497|4491.5|4490|8054
1666106400000|2022-10-18 15:20:00|4497|4496|4488|4487|4497|4496|4484|4483|16761
1666106700000|2022-10-18 15:25:00|4487.5|4485.5|4491|4490|4492.5|4491|4485|4484|14172
1666162800000|2022-10-19 07:00:00|4515|4512.5|4510|4506.5|4538.5|4530.5|4509.5|4506|30952
1666163100000|2022-10-19 07:05:00|4511.5|4506|4490.5|4487.5|4512.5|4509|4488.5|4486|10248
1666163400000|2022-10-19 07:10:00|4492.5|4488|4507|4504|4518.5|4515.5|4490|4486.5|5326
1666163700000|2022-10-19 07:15:00|4508.5|4504.5|4514|4511.5|4526|4523.5|4505|4503|11010
1666164000000|2022-10-19 07:20:00|4513.5|4511|4513.5|4512|4524|4522|4509.5|4507.5|3070
1666164300000|2022-10-19 07:25:00|4513|4510|4489.5|4488|4513|4510.5|4487.5|4486|11483
1666164600000|2022-10-19 07:30:00|4491|4488.5|4498.5|4497|4502.5|4501|4489|4488|8382
1666164900000|2022-10-19 07:35:00|4498|4496.5|4519.5|4518|4522|4520|4497|4495.5|7759
1666165200000|2022-10-19 07:40:00|4522|4517.5|4518.5|4517|4526|4524|4516.5|4514.5|8664
1666165500000|2022-10-19 07:45:00|4518|4516.5|4514|4513|4518.5|4516.5|4509.5|4507.5|3442
1666165800000|2022-10-19 07:50:00|4515|4512.5|4511.5|4510|4517|4515|4509.5|4508|3987
1666166100000|2022-10-19 07:55:00|4511|4511.5|4503.5|4502|4513.5|4511.5|4503|4501.5|3308
1666166400000|2022-10-19 08:00:00|4502.5|4501.5|4506.5|4505.5|4508.5|4506.5|4499|4497|2804
1666166700000|2022-10-19 08:05:00|4506|4505|4506|4504|4509.5|4507.5|4503|4501.5|5229
1666167000000|2022-10-19 08:10:00|4505.5|4503.5|4494|4492.5|4505.5|4504|4492.5|4491|7909
1666167300000|2022-10-19 08:15:00|4493.5|4492|4482.5|4481.5|4495.5|4494|4482.5|4481|4979
1666167600000|2022-10-19 08:20:00|4484|4482|4481|4480|4485|4483|4475.5|4475|14298
1666167900000|2022-10-19 08:25:00|4481.5|4477.5|4483|4481.5|4483.5|4482|4477.5|4476.5|12160
1666168200000|2022-10-19 08:30:00|4482.5|4481|4486|4485|4492|4490.5|4482|4480.5|3995
1666168500000|2022-10-19 08:35:00|4485.5|4484.5|4488.5|4487|4490.5|4489|4483.5|4482|6147
1666168800000|2022-10-19 08:40:00|4488|4486.5|4497.5|4495.5|4498|4497|4487.5|4486|3450
1666169100000|2022-10-19 08:45:00|4497|4496|4499|4498|4500|4499|4494.5|4493.5|4880
1666169400000|2022-10-19 08:50:00|4498.5|4496.5|4512.5|4511.5|4515|4513|4498|4496.5|5994
1666169700000|2022-10-19 08:55:00|4513|4511|4527.5|4526|4530|4528|4507|4505|11746
1666170000000|2022-10-19 09:00:00|4526|4525.5|4515|4513.5|4528.5|4527|4515|4513|10199
1666170300000|2022-10-19 09:05:00|4516|4514|4520|4518.5|4520.5|4518.5|4512.5|4510.5|4070
1666170600000|2022-10-19 09:10:00|4519.5|4519|4522|4520.5|4523.5|4522|4517.5|4516.5|5928
1666170900000|2022-10-19 09:15:00|4522.5|4521|4518|4516.5|4528|4526.5|4518|4516|5928
1666171200000|2022-10-19 09:20:00|4518.5|4517|4513.5|4512.5|4518.5|4517.5|4512|4510.5|5528
1666171500000|2022-10-19 09:25:00|4514|4511.5|4517.5|4516|4521.5|4520|4512.5|4511.5|7963
1666171800000|2022-10-19 09:30:00|4517|4515.5|4527.5|4526.5|4528.5|4527.5|4516.5|4514.5|2565
1666172100000|2022-10-19 09:35:00|4528|4525.5|4522|4521|4528.5|4527|4521|4520|5258
1666172400000|2022-10-19 09:40:00|4522.5|4520.5|4529|4527.5|4530|4529|4522|4520.5|2903
1666172700000|2022-10-19 09:45:00|4528.5|4527|4539|4537.5|4540|4539|4527|4526.5|10463
1666173000000|2022-10-19 09:50:00|4538.5|4538|4539.5|4538|4540|4539.5|4531|4530|5697
1666173300000|2022-10-19 09:55:00|4540|4538.5|4545|4543.5|4547|4545.5|4540|4538.5|7394
1666173600000|2022-10-19 10:00:00|4544.5|4544.5|4544.5|4544|4546.5|4545.5|4537.5|4536|6973
1666173900000|2022-10-19 10:05:00|4544|4543.5|4541.5|4541|4544.5|4543.5|4539.5|4538|4751
1666174200000|2022-10-19 10:10:00|4541|4539.5|4534|4533|4543|4541.5|4529.5|4528|19317
1666174500000|2022-10-19 10:15:00|4534.5|4533.5|4540|4539|4541|4540|4534|4533|3799
1666174800000|2022-10-19 10:20:00|4541|4539.5|4545|4544|4545|4544.5|4536.5|4535.5|6610
1666175100000|2022-10-19 10:25:00|4544.5|4543|4535.5|4534|4550|4549|4534.5|4533.5|6247
1666175400000|2022-10-19 10:30:00|4536|4534.5|4538|4536.5|4540|4538.5|4534.5|4532.5|2887
1666175700000|2022-10-19 10:35:00|4537.5|4537|4533|4532|4541.5|4540|4532|4530.5|2194
1666176000000|2022-10-19 10:40:00|4533.5|4532.5|4521|4520|4534|4532.5|4521|4519|12359
1666176300000|2022-10-19 10:45:00|4522|4520.5|4527.5|4527|4528.5|4527|4521.5|4520.5|2094
1666176600000|2022-10-19 10:50:00|4529.5|4528|4525|4523|4530.5|4529.5|4523.5|4522.5|6866
1666176900000|2022-10-19 10:55:00|4524.5|4521.5|4524.5|4523.5|4525.5|4524|4521|4520|4264
1666177200000|2022-10-19 11:00:00|4523.5|4523|4532|4531|4533.5|4531.5|4522|4520.5|3618
1666177500000|2022-10-19 11:05:00|4532.5|4531.5|4527|4526|4533|4531.5|4525|4523.5|3212
1666177800000|2022-10-19 11:10:00|4526.5|4525.5|4510.5|4509|4527|4525.5|4508.5|4507|2646
1666178100000|2022-10-19 11:15:00|4511.5|4508.5|4510|4509|4513.5|4512|4507.5|4506|3851
1666178400000|2022-10-19 11:20:00|4511|4508.5|4518|4517|4520|4519|4510|4508.5|4211
1666178700000|2022-10-19 11:25:00|4517.5|4516.5|4509.5|4508.5|4517.5|4516.5|4508|4507|3059
1666179000000|2022-10-19 11:30:00|4510|4508|4513|4512|4513.5|4512.5|4507|4506|15711
1666179300000|2022-10-19 11:35:00|4512.5|4512.5|4514|4513|4517|4516|4512.5|4512|7145
1666179600000|2022-10-19 11:40:00|4515.5|4512.5|4514.5|4513.5|4516.5|4515.5|4512.5|4511|3768
1666179900000|2022-10-19 11:45:00|4514|4514|4515|4514|4518.5|4517|4509.5|4508.5|13051
1666180200000|2022-10-19 11:50:00|4514.5|4514.5|4514.5|4513|4516.5|4515.5|4512.5|4511.5|4585
1666180500000|2022-10-19 11:55:00|4514|4512.5|4521.5|4520.5|4523|4522|4513.5|4512.5|3800
1666180800000|2022-10-19 12:00:00|4522|4519|4520|4518.5|4526|4525|4518.5|4516.5|2908
1666181100000|2022-10-19 12:05:00|4521|4519|4524|4523|4524.5|4523|4518.5|4517|3445
1666181400000|2022-10-19 12:10:00|4524.5|4523.5|4528.5|4527.5|4530|4528.5|4524|4523|3688
1666181700000|2022-10-19 12:15:00|4529|4527|4517|4516.5|4530|4529|4517|4516|10917
1666182000000|2022-10-19 12:20:00|4516|4514.5|4514.5|4513.5|4516|4514.5|4509.5|4507.5|11099
1666182300000|2022-10-19 12:25:00|4514|4513|4514|4512|4517.5|4516|4511.5|4510|6700
1666182600000|2022-10-19 12:30:00|4513.5|4511.5|4510.5|4509|4514|4512|4507|4506|10376
1666182900000|2022-10-19 12:35:00|4510|4509.5|4511.5|4511|4514|4513|4508.5|4507.5|2520
1666183200000|2022-10-19 12:40:00|4512|4509.5|4511.5|4510.5|4516.5|4515.5|4509.5|4508|2699
1666183500000|2022-10-19 12:45:00|4512|4511|4515|4514|4515|4514|4510.5|4509.5|2263
1666183800000|2022-10-19 12:50:00|4514.5|4513|4519.5|4518.5|4522|4520.5|4514.5|4513|4917
1666184100000|2022-10-19 12:55:00|4519|4519|4521|4520|4522.5|4521.5|4517|4515.5|2263
1666184400000|2022-10-19 13:00:00|4521.5|4520.5|4516.5|4515.5|4521.5|4520.5|4515|4514|8279
1666184700000|2022-10-19 13:05:00|4516|4514|4503.5|4502.5|4516.5|4515.5|4498.5|4497|11076
1666185000000|2022-10-19 13:10:00|4504|4502|4515|4513.5|4515.5|4514|4502.5|4501.5|3488
1666185300000|2022-10-19 13:15:00|4514.5|4513|4512.5|4511.5|4516.5|4515.5|4511|4510|7804
1666185600000|2022-10-19 13:20:00|4512|4510.5|4514.5|4513.5|4518.5|4517.5|4510|4508.5|10700
1666185900000|2022-10-19 13:25:00|4514|4512.5|4515.5|4514.5|4516.5|4515.5|4513.5|4512|5845
1666186200000|2022-10-19 13:30:00|4516|4515|4533.5|4532|4534.5|4533.5|4514.5|4513|15488
1666186500000|2022-10-19 13:35:00|4534.5|4532.5|4535.5|4534|4538|4537|4530|4528.5|9100
1666186800000|2022-10-19 13:40:00|4535|4533|4522.5|4521.5|4536|4535|4517|4515.5|6881
1666187100000|2022-10-19 13:45:00|4522|4519.5|4514|4512.5|4524.5|4523|4513|4512|4574
1666187400000|2022-10-19 13:50:00|4513.5|4513|4518.5|4517|4523|4521.5|4513|4512.5|7645
1666187700000|2022-10-19 13:55:00|4518|4516.5|4516|4515.5|4522.5|4521|4514|4513|6132
1666188000000|2022-10-19 14:00:00|4515|4514.5|4518|4517|4519.5|4518|4512.5|4511|4695
1666188300000|2022-10-19 14:05:00|4517.5|4516.5|4514.5|4514|4521.5|4520.5|4512.5|4512|11129
1666188600000|2022-10-19 14:10:00|4515|4513.5|4518|4517.5|4519|4518|4507.5|4506|7737
1666188900000|2022-10-19 14:15:00|4518.5|4518|4521.5|4520.5|4525|4524|4518|4517|6179
1666189200000|2022-10-19 14:20:00|4521|4519.5|4523.5|4522.5|4529.5|4528|4518|4517|10041
1666189500000|2022-10-19 14:25:00|4524.5|4523|4521|4520.5|4528|4527|4518.5|4517|7359
1666189800000|2022-10-19 14:30:00|4521.5|4519.5|4517|4516|4521.5|4520|4514|4512|12465
1666190100000|2022-10-19 14:35:00|4516.5|4515.5|4526.5|4526|4528|4526.5|4516.5|4515.5|12219
1666190400000|2022-10-19 14:40:00|4527.5|4526.5|4518|4517|4527.5|4527|4514.5|4513|6989
1666190700000|2022-10-19 14:45:00|4518.5|4517.5|4515|4513.5|4520|4519.5|4513.5|4512.5|5959
1666191000000|2022-10-19 14:50:00|4514.5|4514.5|4514|4513|4516|4515|4511.5|4510.5|4014
1666191300000|2022-10-19 14:55:00|4513.5|4512.5|4510|4509.5|4513.5|4512.5|4509|4508|12265
1666191600000|2022-10-19 15:00:00|4511|4510|4503.5|4503|4514|4513|4503|4502|9438
1666191900000|2022-10-19 15:05:00|4504|4502.5|4506.5|4505.5|4510.5|4509.5|4503.5|4502.5|9013
1666192200000|2022-10-19 15:10:00|4506|4506|4510.5|4510|4512.5|4511.5|4505|4504.5|10683
1666192500000|2022-10-19 15:15:00|4511|4509|4516|4515|4518|4517|4509.5|4508.5|8399
1666192800000|2022-10-19 15:20:00|4515.5|4514|4511|4510|4517.5|4516.5|4510.5|4509.5|8124
1666193100000|2022-10-19 15:25:00|4512|4510.5|4515.5|4514|4515.5|4514|4501.5|4500.5|21390
1666249200000|2022-10-20 07:00:00|4469.5|4464|4481|4478|4487.5|4485|4466.5|4463|9557
1666249500000|2022-10-20 07:05:00|4482|4478.5|4502|4499.5|4505.5|4502|4471|4468|8786
1666249800000|2022-10-20 07:10:00|4501.5|4495|4472|4468.5|4501.5|4495.5|4471.5|4468.5|9159
1666250100000|2022-10-20 07:15:00|4471.5|4468|4480|4477|4482|4479.5|4470|4467.5|3808
1666250400000|2022-10-20 07:20:00|4480.5|4477.5|4484|4482|4493.5|4490.5|4480|4477.5|4954
1666250700000|2022-10-20 07:25:00|4483.5|4479.5|4472.5|4470.5|4485|4483.5|4468|4466|5151
1666251000000|2022-10-20 07:30:00|4472|4470|4477|4475|4477.5|4476|4464.5|4462.5|4356
1666251300000|2022-10-20 07:35:00|4477.5|4475.5|4466|4465|4477.5|4475.5|4466|4465|3133
1666251600000|2022-10-20 07:40:00|4467|4465.5|4478.5|4477|4479|4477|4467|4465.5|6668
1666251900000|2022-10-20 07:45:00|4478|4475.5|4463.5|4462|4479|4476.5|4463.5|4462|5678
1666252200000|2022-10-20 07:50:00|4464|4462.5|4469.5|4468|4471.5|4470|4463.5|4462.5|11545
1666252500000|2022-10-20 07:55:00|4469|4465.5|4466|4464.5|4472.5|4471|4463|4462|7835
1666252800000|2022-10-20 08:00:00|4465.5|4465|4469|4467|4470.5|4469|4461|4459.5|6393
1666253100000|2022-10-20 08:05:00|4468.5|4467.5|4471.5|4470|4482|4480.5|4468.5|4467.5|6889
1666253400000|2022-10-20 08:10:00|4471|4470.5|4463|4461.5|4472|4470.5|4460|4458|2877
1666253700000|2022-10-20 08:15:00|4463.5|4462.5|4471.5|4470.5|4474.5|4473|4463.5|4462.5|4340
1666254000000|2022-10-20 08:20:00|4471|4470|4473.5|4472.5|4477|4476|4469.5|4468|3904
1666254300000|2022-10-20 08:25:00|4473|4474|4473.5|4473|4477|4475.5|4472.5|4472|3521
1666254600000|2022-10-20 08:30:00|4473|4472|4481.5|4480.5|4483|4482.5|4472|4471.5|7618
1666254900000|2022-10-20 08:35:00|4480.5|4479|4486.5|4485.5|4489.5|4488|4480.5|4479|4998
1666255200000|2022-10-20 08:40:00|4486|4486|4494.5|4493.5|4498.5|4497|4486|4486|5404
1666255500000|2022-10-20 08:45:00|4494|4492|4493|4492|4496.5|4495|4490.5|4489.5|4901
1666255800000|2022-10-20 08:50:00|4493.5|4492.5|4486.5|4485.5|4494|4493|4486|4484.5|5541
1666256100000|2022-10-20 08:55:00|4486|4484|4481|4480|4488|4486.5|4480.5|4480|4957
1666256400000|2022-10-20 09:00:00|4482|4481|4483.5|4482.5|4486.5|4485.5|4480|4479|2620
1666256700000|2022-10-20 09:05:00|4483|4482|4490.5|4489.5|4491|4489.5|4482.5|4481|1869
1666257000000|2022-10-20 09:10:00|4490|4490.5|4485.5|4485|4491.5|4490.5|4485.5|4484.5|2314
1666257300000|2022-10-20 09:15:00|4487|4486|4486.5|4485|4491.5|4490.5|4485.5|4484|2622
1666257600000|2022-10-20 09:20:00|4486|4485.5|4484.5|4483.5|4498.5|4496.5|4483.5|4482|3924
1666257900000|2022-10-20 09:25:00|4484|4482.5|4485.5|4484|4487|4485.5|4480.5|4479|3755
1666258200000|2022-10-20 09:30:00|4486|4484.5|4498.5|4497|4499|4497.5|4478.5|4477.5|8363
1666258500000|2022-10-20 09:35:00|4498|4496.5|4505.5|4504|4506|4504.5|4498|4496.5|3022
1666258800000|2022-10-20 09:40:00|4505|4504.5|4496.5|4495|4506|4505.5|4496|4494.5|4755
1666259100000|2022-10-20 09:45:00|4497|4495.5|4502|4500.5|4502|4501.5|4496|4495|1861
1666259400000|2022-10-20 09:50:00|4501.5|4499|4497.5|4496|4502|4500|4495.5|4494.5|9032
1666259700000|2022-10-20 09:55:00|4497|4496.5|4486.5|4486|4498.5|4497|4486.5|4486|3748
1666260000000|2022-10-20 10:00:00|4487.5|4485|4485|4483.5|4489|4487.5|4483|4482|3629
1666260300000|2022-10-20 10:05:00|4484.5|4484|4489|4487.5|4495.5|4494|4484.5|4484|4712
1666260600000|2022-10-20 10:10:00|4489.5|4488|4490|4489.5|4490|4489.5|4485|4483.5|3677
1666260900000|2022-10-20 10:15:00|4491|4489|4486.5|4486|4492|4490.5|4486.5|4485.5|4163
1666261200000|2022-10-20 10:20:00|4488|4487|4492.5|4491|4493.5|4492.5|4486.5|4485.5|3650
1666261500000|2022-10-20 10:25:00|4492|4490.5|4492|4490.5|4495.5|4494.5|4491.5|4490.5|7762
1666261800000|2022-10-20 10:30:00|4492.5|4491|4494|4493|4497.5|4496|4490.5|4489|1108
1666262100000|2022-10-20 10:35:00|4495|4493.5|4497|4496|4499|4498|4494|4492.5|1657
1666262400000|2022-10-20 10:40:00|4496.5|4496.5|4506.5|4505.5|4508.5|4507.5|4496|4494.5|7113
1666262700000|2022-10-20 10:45:00|4506|4505|4504|4503|4509|4507.5|4501|4499.5|1500
1666263000000|2022-10-20 10:50:00|4504.5|4503.5|4520.5|4519.5|4522|4520.5|4504.5|4503|5810
1666263300000|2022-10-20 10:55:00|4521|4520|4514.5|4513.5|4521|4520|4511|4510|7567
1666263600000|2022-10-20 11:00:00|4516|4519|4517.5|4516.5|4523|4522|4516|4515|6883
1666263900000|2022-10-20 11:05:00|4518|4516|4515.5|4514.5|4518|4516.5|4511.5|4510.5|3445
1666264200000|2022-10-20 11:10:00|4515|4515.5|4519|4517.5|4528.5|4527|4515|4514.5|4174
1666264500000|2022-10-20 11:15:00|4520.5|4517|4524|4522.5|4525.5|4524|4518.5|4517|1588
1666264800000|2022-10-20 11:20:00|4524.5|4523|4520|4519|4525.5|4524|4517.5|4516|1885
1666265100000|2022-10-20 11:25:00|4519.5|4518.5|4522|4521|4523.5|4523|4519|4517.5|2148
1666265400000|2022-10-20 11:30:00|4522.5|4521.5|4528|4526.5|4529.5|4528|4522.5|4521|3756
1666265700000|2022-10-20 11:35:00|4528.5|4527|4526.5|4525.5|4529.5|4528.5|4524|4522.5|2285
1666266000000|2022-10-20 11:40:00|4526|4524.5|4520|4519|4528|4526.5|4520|4518.5|6199
1666266300000|2022-10-20 11:45:00|4519.5|4519.5|4525|4524|4527|4526|4519.5|4519.5|3933
1666266600000|2022-10-20 11:50:00|4525.5|4524.5|4528|4527|4530|4529|4523|4522|3828
1666266900000|2022-10-20 11:55:00|4528.5|4527.5|4526|4525|4534|4533.5|4524.5|4523|5106
1666267200000|2022-10-20 12:00:00|4525.5|4524.5|4528|4526.5|4528.5|4527.5|4523.5|4522.5|2878
1666267500000|2022-10-20 12:05:00|4527.5|4527|4520.5|4519.5|4527.5|4527|4518.5|4517.5|1821
1666267800000|2022-10-20 12:10:00|4521|4520|4522.5|4521.5|4524|4523|4520|4519|3097
1666268100000|2022-10-20 12:15:00|4523|4522|4537.5|4536.5|4537.5|4536.5|4523|4522|5103
1666268400000|2022-10-20 12:20:00|4539.5|4536|4558|4556.5|4560|4559|4539|4536|20767
1666268700000|2022-10-20 12:25:00|4557.5|4557|4555|4553|4560.5|4559.5|4553|4552|9153
1666269000000|2022-10-20 12:30:00|4555.5|4554|4556.5|4555.5|4568|4567|4543.5|4540|25900
1666269300000|2022-10-20 12:35:00|4557.5|4556|4552.5|4551|4560|4559|4546.5|4545|12012
1666269600000|2022-10-20 12:40:00|4552|4549.5|4547|4545.5|4553.5|4552|4542|4541.5|11290
1666269900000|2022-10-20 12:45:00|4546.5|4546|4552|4550.5|4555|4554|4545.5|4544|7668
1666270200000|2022-10-20 12:50:00|4552.5|4551|4555|4554|4556.5|4555|4550.5|4549|7674
1666270500000|2022-10-20 12:55:00|4554.5|4553.5|4542.5|4541|4555|4554|4542|4540.5|4836
1666270800000|2022-10-20 13:00:00|4543|4541.5|4552.5|4551|4556.5|4555|4542|4540.5|11102
1666271100000|2022-10-20 13:05:00|4552|4551.5|4562|4560.5|4562.5|4561.5|4552|4551|9797
1666271400000|2022-10-20 13:10:00|4561.5|4561|4558|4557|4563|4561.5|4556.5|4555.5|3515
1666271700000|2022-10-20 13:15:00|4557.5|4557.5|4557.5|4556.5|4559|4558|4554.5|4553|3109
1666272000000|2022-10-20 13:20:00|4557|4555.5|4556|4555|4560|4559.5|4555.5|4554|3044
1666272300000|2022-10-20 13:25:00|4555.5|4554|4564|4562.5|4570|4569|4554.5|4553.5|13796
1666272600000|2022-10-20 13:30:00|4562.5|4562|4564|4562.5|4568|4566.5|4559|4557.5|11557
1666272900000|2022-10-20 13:35:00|4563.5|4562|4555.5|4554|4563.5|4562|4554.5|4553|6870
1666273200000|2022-10-20 13:40:00|4555|4553.5|4552.5|4551|4560.5|4559.5|4545.5|4544|5501
1666273500000|2022-10-20 13:45:00|4552|4550.5|4556.5|4555.5|4561|4560|4550.5|4549.5|10476
1666273800000|2022-10-20 13:50:00|4555.5|4554.5|4559|4558|4569|4568|4554.5|4553.5|16581
1666274100000|2022-10-20 13:55:00|4558.5|4556.5|4559|4558|4566|4565|4557.5|4556.5|6053
1666274400000|2022-10-20 14:00:00|4561.5|4560.5|4566.5|4565.5|4570|4569|4559|4558|8773
1666274700000|2022-10-20 14:05:00|4566|4565|4571.5|4570.5|4576.5|4575.5|4564|4563.5|17959
1666275000000|2022-10-20 14:10:00|4572|4571|4572|4570.5|4578.5|4577.5|4570|4569|6984
1666275300000|2022-10-20 14:15:00|4572.5|4571|4575|4574|4577|4575.5|4571|4569.5|8933
1666275600000|2022-10-20 14:20:00|4574.5|4573.5|4575|4573.5|4579.5|4578|4571.5|4571|10481
1666275900000|2022-10-20 14:25:00|4574.5|4574|4570|4569|4576|4575|4568.5|4567.5|7506
1666276200000|2022-10-20 14:30:00|4571|4569.5|4551|4550|4572.5|4571.5|4548|4546.5|10869
1666276500000|2022-10-20 14:35:00|4550.5|4549.5|4550|4548.5|4552|4550.5|4546|4545|7959
1666276800000|2022-10-20 14:40:00|4550.5|4549|4547|4545.5|4552.5|4551|4544|4543|4752
1666277100000|2022-10-20 14:45:00|4546.5|4546|4542.5|4541.5|4546.5|4546|4536|4535.5|9937
1666277400000|2022-10-20 14:50:00|4543|4540.5|4543.5|4542.5|4545.5|4544.5|4539|4538|5568
1666277700000|2022-10-20 14:55:00|4543|4543|4553|4552.5|4555.5|4554.5|4543|4542.5|6627
1666278000000|2022-10-20 15:00:00|4553.5|4553.5|4547.5|4546.5|4555.5|4554|4543.5|4542|7684
1666278300000|2022-10-20 15:05:00|4547|4546|4555.5|4554|4558.5|4557|4546|4545|12432
1666278600000|2022-10-20 15:10:00|4555|4554.5|4552|4551.5|4555|4554.5|4548|4547|6973
1666278900000|2022-10-20 15:15:00|4552.5|4552|4550|4549|4552.5|4552|4548.5|4547.5|8592
1666279200000|2022-10-20 15:20:00|4549.5|4548.5|4553.5|4552.5|4554.5|4553.5|4548|4547|13523
1666279500000|2022-10-20 15:25:00|4554|4553|4550|4549.5|4555.5|4554.5|4544.5|4543|20519
1666335600000|2022-10-21 07:00:00|4502|4497.5|4539.5|4536|4540|4537.5|4497.5|4493|13472
1666335900000|2022-10-21 07:05:00|4540|4536.5|4525.5|4523.5|4540|4536.5|4516|4513.5|13033
1666336200000|2022-10-21 07:10:00|4526.5|4524|4531|4528.5|4547|4544.5|4523.5|4521.5|11378
1666336500000|2022-10-21 07:15:00|4530.5|4529|4542|4540|4547|4545|4529|4526.5|4711
1666336800000|2022-10-21 07:20:00|4542.5|4540.5|4540|4538|4547.5|4546|4537.5|4536|5042
1666337100000|2022-10-21 07:25:00|4541|4538.5|4528.5|4526.5|4543|4541|4524.5|4523|3625
1666337400000|2022-10-21 07:30:00|4527.5|4525.5|4535|4534|4537|4535.5|4525|4523.5|8018
1666337700000|2022-10-21 07:35:00|4536.5|4534.5|4546|4544.5|4547|4545.5|4535|4533.5|8552
1666338000000|2022-10-21 07:40:00|4545.5|4544|4547|4546|4552|4551|4542|4540|13689
1666338300000|2022-10-21 07:45:00|4546.5|4546.5|4545.5|4544.5|4548.5|4547|4541|4540|9393
1666338600000|2022-10-21 07:50:00|4546|4544|4545.5|4544|4548.5|4547|4542.5|4541|19283
1666338900000|2022-10-21 07:55:00|4545|4544.5|4545.5|4544.5|4547.5|4546|4543|4542|15950
1666339200000|2022-10-21 08:00:00|4544.5|4544|4543|4542|4545.5|4544|4534|4533|17741
1666339500000|2022-10-21 08:05:00|4543.5|4541|4542|4540.5|4546|4544|4538.5|4536.5|14535
1666339800000|2022-10-21 08:10:00|4541.5|4539|4537|4535.5|4542.5|4542|4535|4533.5|4430
1666340100000|2022-10-21 08:15:00|4536.5|4534.5|4530.5|4529.5|4539.5|4538.5|4529.5|4528|9153
1666340400000|2022-10-21 08:20:00|4530|4527.5|4524.5|4524|4531|4529.5|4522.5|4521.5|11248
1666340700000|2022-10-21 08:25:00|4524|4522.5|4516.5|4515|4525|4523.5|4514|4513|8021
1666341000000|2022-10-21 08:30:00|4517.5|4515.5|4521|4519.5|4521.5|4520|4515.5|4514|5520
1666341300000|2022-10-21 08:35:00|4520.5|4519|4516.5|4515|4523|4521.5|4513.5|4512|3641
1666341600000|2022-10-21 08:40:00|4516|4515.5|4509|4508|4518|4516.5|4507.5|4506|4514
1666341900000|2022-10-21 08:45:00|4508|4506.5|4510|4508.5|4510.5|4509.5|4506|4504.5|2993
1666342200000|2022-10-21 08:50:00|4509.5|4507.5|4503.5|4502.5|4510|4507.5|4502.5|4501.5|7242
1666342500000|2022-10-21 08:55:00|4503|4503|4509|4508|4511|4510|4503|4502.5|5868
1666342800000|2022-10-21 09:00:00|4510|4508.5|4514|4513|4518.5|4517|4508|4507|15218
1666343100000|2022-10-21 09:05:00|4514.5|4512.5|4516|4514.5|4517.5|4516|4504|4503|6595
1666343400000|2022-10-21 09:10:00|4515.5|4514|4509|4507|4521.5|4520.5|4507.5|4505.5|6369
1666343700000|2022-10-21 09:15:00|4508.5|4507.5|4505|4503.5|4512|4510.5|4505|4503|2825
1666344000000|2022-10-21 09:20:00|4507|4503|4507.5|4505.5|4509|4507.5|4502.5|4501|2700
1666344300000|2022-10-21 09:25:00|4507|4506|4509|4507|4511|4509|4504.5|4502.5|2487
1666344600000|2022-10-21 09:30:00|4509.5|4508|4509.5|4508|4511.5|4510|4507|4505.5|4886
1666344900000|2022-10-21 09:35:00|4510|4508.5|4507.5|4506|4515|4514|4506.5|4505|5478
1666345200000|2022-10-21 09:40:00|4507|4505.5|4500.5|4499.5|4508.5|4507|4495.5|4494|13314
1666345500000|2022-10-21 09:45:00|4501|4500|4514|4513|4514.5|4513|4499.5|4498|8466
1666345800000|2022-10-21 09:50:00|4513.5|4512|4526.5|4525.5|4528|4527|4513|4512|26098
1666346100000|2022-10-21 09:55:00|4527|4526|4527|4526.5|4527.5|4526.5|4523|4522|23511
1666346400000|2022-10-21 10:00:00|4527.5|4525.5|4538.5|4537|4539|4538|4526|4525|11156
1666346700000|2022-10-21 10:05:00|4538|4537.5|4531|4530|4539|4537.5|4529|4528|7166
1666347000000|2022-10-21 10:10:00|4530.5|4529.5|4527|4525.5|4530.5|4530|4524.5|4523|3571
1666347300000|2022-10-21 10:15:00|4526.5|4524.5|4524|4523|4527.5|4526|4520.5|4519.5|3912
1666347600000|2022-10-21 10:20:00|4525|4523.5|4525|4524|4528.5|4527|4522.5|4521.5|9704
1666347900000|2022-10-21 10:25:00|4524.5|4523.5|4521.5|4520|4526.5|4525.5|4519.5|4518.5|2434
1666348200000|2022-10-21 10:30:00|4521|4521|4520.5|4519.5|4522|4521.5|4519|4517.5|3937
1666348500000|2022-10-21 10:35:00|4521|4520|4520.5|4519.5|4526|4525|4520.5|4519.5|3862
1666348800000|2022-10-21 10:40:00|4520|4519|4523|4522.5|4525|4524.5|4520|4518.5|1626
1666349100000|2022-10-21 10:45:00|4523.5|4521.5|4522.5|4521.5|4526|4525|4522|4520.5|1971
1666349400000|2022-10-21 10:50:00|4522|4522|4523|4521.5|4526.5|4525.5|4519.5|4518|5979
1666349700000|2022-10-21 10:55:00|4524|4522|4523|4522|4526.5|4526|4521.5|4520|2747
1666350000000|2022-10-21 11:00:00|4522|4520.5|4522|4520.5|4522|4520.5|4522|4520.5|151
1666350300000|2022-10-21 11:05:00|4525|4523.5|4522.5|4521.5|4532|4531|4522.5|4521|21117
1666350600000|2022-10-21 11:10:00|4522|4521|4524|4523|4526|4525|4521|4520|4497
1666350900000|2022-10-21 11:15:00|4524.5|4522.5|4529.5|4528.5|4531.5|4530.5|4524|4522.5|4168
1666351200000|2022-10-21 11:20:00|4530|4529|4531|4529.5|4538|4537|4528|4527|4544
1666351500000|2022-10-21 11:25:00|4531.5|4530|4534|4532.5|4537.5|4536.5|4526.5|4525.5|2758
1666351800000|2022-10-21 11:30:00|4535|4533|4533|4532.5|4536.5|4535.5|4531.5|4530|3003
1666352100000|2022-10-21 11:35:00|4532.5|4531.5|4532.5|4531|4535.5|4534.5|4531|4530|6119
1666352400000|2022-10-21 11:40:00|4533|4531.5|4529.5|4528.5|4533.5|4532.5|4524|4522.5|4649
1666352700000|2022-10-21 11:45:00|4530.5|4529|4522|4521|4535.5|4534|4522|4520.5|8006
1666353000000|2022-10-21 11:50:00|4521.5|4520.5|4516|4515|4522|4520.5|4515.5|4514.5|8103
1666353300000|2022-10-21 11:55:00|4515.5|4514.5|4514|4513.5|4517|4516|4511|4509.5|2154
1666353600000|2022-10-21 12:00:00|4515|4514|4515|4513.5|4518|4516.5|4512.5|4511.5|2610
1666353900000|2022-10-21 12:05:00|4514.5|4514|4518|4517.5|4520|4519|4514.5|4513.5|3524
1666354200000|2022-10-21 12:10:00|4517.5|4516|4514.5|4513.5|4518.5|4518|4513.5|4512.5|3341
1666354500000|2022-10-21 12:15:00|4514|4513|4513.5|4512|4517.5|4516|4510|4509|5315
1666354800000|2022-10-21 12:20:00|4513|4511.5|4516|4514.5|4519.5|4518.5|4509.5|4508.5|5369
1666355100000|2022-10-21 12:25:00|4517.5|4515|4513.5|4513|4520|4519|4513|4512|3699
1666355400000|2022-10-21 12:30:00|4513|4512.5|4516|4515|4517|4515.5|4511|4510|3513
1666355700000|2022-10-21 12:35:00|4515.5|4515.5|4519.5|4518.5|4521.5|4520.5|4514.5|4513.5|3430
1666356000000|2022-10-21 12:40:00|4520|4518|4518.5|4517|4528|4526.5|4517|4516|7510
1666356300000|2022-10-21 12:45:00|4518|4517.5|4506.5|4505.5|4522|4520.5|4506.5|4505|4378
1666356600000|2022-10-21 12:50:00|4506|4506|4503|4502.5|4507|4506|4502.5|4501|2825
1666356900000|2022-10-21 12:55:00|4502.5|4501.5|4515|4513.5|4524.5|4523|4499.5|4498.5|8429
1666357200000|2022-10-21 13:00:00|4516|4514|4527.5|4526|4539|4537|4516|4514|12973
1666357500000|2022-10-21 13:05:00|4527|4526.5|4531|4529|4538|4536.5|4523|4521.5|8885
1666357800000|2022-10-21 13:10:00|4530.5|4528.5|4521|4520|4535|4534|4516|4514.5|17935
1666358100000|2022-10-21 13:15:00|4521.5|4521.5|4524|4523|4530.5|4529|4519.5|4518|3097
1666358400000|2022-10-21 13:20:00|4523.5|4521.5|4522|4521|4531.5|4530|4520|4518|6893
1666358700000|2022-10-21 13:25:00|4523|4521.5|4529.5|4527.5|4532.5|4531|4523|4521.5|8300
1666359000000|2022-10-21 13:30:00|4529|4528|4527.5|4526|4532.5|4530.5|4513.5|4512.5|8256
1666359300000|2022-10-21 13:35:00|4527|4525.5|4547|4546|4548|4547|4526.5|4525|12401
1666359600000|2022-10-21 13:40:00|4547.5|4545.5|4552|4551|4553|4552|4540|4539|11232
1666359900000|2022-10-21 13:45:00|4552.5|4550.5|4562.5|4561|4564.5|4562.5|4551.5|4550.5|9548
1666360200000|2022-10-21 13:50:00|4563.5|4562|4573|4572|4573.5|4572|4558|4557|10247
1666360500000|2022-10-21 13:55:00|4573.5|4572.5|4586.5|4585.5|4587.5|4586|4569|4568|18544
1666360800000|2022-10-21 14:00:00|4588|4586.5|4592.5|4591.5|4594|4593|4584.5|4583.5|26234
1666361100000|2022-10-21 14:05:00|4593.5|4591|4592.5|4592|4599|4597.5|4587.5|4587|17590
1666361400000|2022-10-21 14:10:00|4593.5|4592.5|4605|4604|4606|4605|4592.5|4592|26085
1666361700000|2022-10-21 14:15:00|4605.5|4604.5|4599|4597.5|4608|4607|4594.5|4593.5|20478
1666362000000|2022-10-21 14:20:00|4598.5|4598|4597.5|4596|4607|4605.5|4593.5|4593|24643
1666362300000|2022-10-21 14:25:00|4597|4595.5|4594.5|4593.5|4599|4598|4591|4590|18296
1666362600000|2022-10-21 14:30:00|4594|4593|4587|4586.5|4600|4599.5|4587|4586.5|28698
1666362900000|2022-10-21 14:35:00|4587.5|4586|4585.5|4584.5|4589|4588|4580|4579|11484
1666363200000|2022-10-21 14:40:00|4585|4584|4596.5|4595|4598.5|4597.5|4584.5|4583.5|10689
1666363500000|2022-10-21 14:45:00|4596|4594.5|4607.5|4606.5|4608|4606.5|4595|4594|24707
1666363800000|2022-10-21 14:50:00|4606|4605.5|4611|4610|4615.5|4614|4603|4602|24068
1666364100000|2022-10-21 14:55:00|4611.5|4610.5|4598.5|4598|4615|4613.5|4595.5|4594.5|15897
1666364400000|2022-10-21 15:00:00|4599.5|4598.5|4590.5|4589.5|4599.5|4598.5|4588.5|4587.5|15826
1666364700000|2022-10-21 15:05:00|4592|4590|4594.5|4593.5|4596|4595|4588.5|4587.5|12921
1666365000000|2022-10-21 15:10:00|4594|4593|4588.5|4588|4599|4597.5|4586.5|4585.5|12894
1666365300000|2022-10-21 15:15:00|4588|4587|4585.5|4584.5|4591|4590|4585|4583.5|11382
1666365600000|2022-10-21 15:20:00|4585|4585|4592|4591|4598.5|4597.5|4584|4583|19414
1666365900000|2022-10-21 15:25:00|4592.5|4591.5|4597|4595.5|4598|4596.5|4589|4588.5|20405
1666594800000|2022-10-24 07:00:00|4653.5|4649.5|4701|4694.5|4710|4707|4653.5|4649.5|36140
1666595100000|2022-10-24 07:05:00|4700.5|4697.5|4679.5|4677.5|4705.5|4703|4676.5|4675|18361
1666595400000|2022-10-24 07:10:00|4678.5|4675|4657|4655.5|4681.5|4679|4649.5|4646.5|23045
1666595700000|2022-10-24 07:15:00|4654.5|4654.5|4606.5|4603|4655.5|4654.5|4592|4590.5|25586
1666596000000|2022-10-24 07:20:00|4605.5|4602.5|4578.5|4576.5|4606|4603.5|4578.5|4576|9478
1666596300000|2022-10-24 07:25:00|4578|4575|4563|4560.5|4580.5|4578|4561.5|4559|13766
1666596600000|2022-10-24 07:30:00|4562|4561|4604|4602|4604|4602|4562|4559|12956
1666596900000|2022-10-24 07:35:00|4605|4603|4617.5|4615|4621.5|4618.5|4604|4601.5|15986
1666597200000|2022-10-24 07:40:00|4617|4614.5|4620.5|4619.5|4625|4622.5|4610.5|4609|12573
1666597500000|2022-10-24 07:45:00|4619.5|4617.5|4599.5|4598|4624|4622|4599.5|4598|18810
1666597800000|2022-10-24 07:50:00|4598.5|4597.5|4594.5|4593|4609.5|4608|4594|4593|8159
1666598100000|2022-10-24 07:55:00|4595|4593.5|4588.5|4587|4595|4593.5|4586|4584.5|10690
1666598400000|2022-10-24 08:00:00|4590|4588|4577|4574.5|4597|4595.5|4574|4572|17769
1666598700000|2022-10-24 08:05:00|4581.5|4575|4580.5|4579|4583|4580.5|4571|4569|7216
1666599000000|2022-10-24 08:10:00|4580|4577|4588|4586|4591|4589|4575.5|4574|9949
1666599300000|2022-10-24 08:15:00|4587|4585.5|4588.5|4587.5|4595|4593|4580|4579|6631
1666599600000|2022-10-24 08:20:00|4588|4587|4581|4579.5|4591|4589.5|4578.5|4577|5629
1666599900000|2022-10-24 08:25:00|4581.5|4580.5|4571.5|4569.5|4582.5|4581|4566|4565|7411
1666600200000|2022-10-24 08:30:00|4572|4567.5|4566.5|4565.5|4573.5|4572|4566|4565|5717
1666600500000|2022-10-24 08:35:00|4569|4567|4581.5|4580|4583|4581|4563.5|4561.5|3816
1666600800000|2022-10-24 08:40:00|4583.5|4581.5|4590|4588.5|4590|4588.5|4575.5|4573.5|7611
1666601100000|2022-10-24 08:45:00|4589|4587|4600|4598.5|4600|4598.5|4583|4581.5|6585
1666601400000|2022-10-24 08:50:00|4602|4600|4604.5|4603|4604.5|4603|4593|4591.5|7669
1666601700000|2022-10-24 08:55:00|4604|4602.5|4601|4599.5|4614|4612.5|4598|4596.5|6839
1666602000000|2022-10-24 09:00:00|4600.5|4599|4605.5|4603.5|4606|4604|4597|4595.5|5691
1666602300000|2022-10-24 09:05:00|4605|4603|4604|4603|4607|4605.5|4599|4597.5|5487
1666602600000|2022-10-24 09:10:00|4605|4603.5|4590|4588.5|4608.5|4607.5|4590|4588|6355
1666602900000|2022-10-24 09:15:00|4590.5|4588|4586.5|4586|4592|4591|4585|4583.5|6328
1666603200000|2022-10-24 09:20:00|4586|4585.5|4586|4585|4591.5|4590|4584.5|4583.5|4216
1666603500000|2022-10-24 09:25:00|4585.5|4585.5|4586.5|4586|4591.5|4590.5|4584.5|4583.5|5983
1666603800000|2022-10-24 09:30:00|4587|4585|4595|4594.5|4597.5|4596|4584.5|4583.5|20168
1666604100000|2022-10-24 09:35:00|4595.5|4594|4596|4595|4600|4598.5|4588.5|4587|5147
1666604400000|2022-10-24 09:40:00|4596.5|4594.5|4604|4603|4604.5|4603.5|4596|4594.5|4702
1666604700000|2022-10-24 09:45:00|4603.5|4601.5|4610.5|4609|4610.5|4609|4602.5|4601.5|4855
1666605000000|2022-10-24 09:50:00|4610|4609.5|4619|4617.5|4619.5|4618.5|4608|4607|7025
1666605300000|2022-10-24 09:55:00|4618.5|4616.5|4625|4624|4630|4629|4617|4616|11081
1666605600000|2022-10-24 10:00:00|4625.5|4625|4627.5|4626.5|4637|4635.5|4623.5|4622|10571
1666605900000|2022-10-24 10:05:00|4627|4625.5|4622|4620.5|4629|4627.5|4621|4619.5|3974
1666606200000|2022-10-24 10:10:00|4621.5|4620|4630|4629|4632|4630.5|4621.5|4620|7346
1666606500000|2022-10-24 10:15:00|4630.5|4629.5|4639.5|4638.5|4639.5|4638.5|4629|4628|10993
1666606800000|2022-10-24 10:20:00|4639|4638|4647|4646|4647|4646|4637.5|4636|7010
1666607100000|2022-10-24 10:25:00|4646.5|4646.5|4641.5|4640|4647|4646.5|4639.5|4638.5|11627
1666607400000|2022-10-24 10:30:00|4644|4640.5|4638.5|4637|4646|4644.5|4638.5|4637|3012
1666607700000|2022-10-24 10:35:00|4638|4636.5|4642|4640.5|4648|4646.5|4638|4636.5|10586
1666608000000|2022-10-24 10:40:00|4642.5|4639|4633|4631.5|4642.5|4640|4632.5|4631|3208
1666608300000|2022-10-24 10:45:00|4633.5|4632|4632|4631|4634|4632.5|4629.5|4628.5|3543
1666608600000|2022-10-24 10:50:00|4633|4631.5|4637.5|4636.5|4638.5|4637|4631.5|4630|2421
1666608900000|2022-10-24 10:55:00|4637|4635.5|4643|4641.5|4644|4642|4634.5|4633.5|2169
1666609200000|2022-10-24 11:00:00|4642.5|4639|4651.5|4649.5|4653.5|4651.5|4638|4636.5|4357
1666609500000|2022-10-24 11:05:00|4652|4650|4630|4628|4654|4653|4628.5|4626.5|8265
1666609800000|2022-10-24 11:10:00|4629.5|4628.5|4644.5|4643|4645.5|4643.5|4629.5|4627.5|9842
1666610100000|2022-10-24 11:15:00|4645|4643.5|4651|4650|4657|4655|4639|4637.5|8592
1666610400000|2022-10-24 11:20:00|4651.5|4649.5|4643|4641.5|4656.5|4654.5|4643|4641.5|4808
1666610700000|2022-10-24 11:25:00|4642.5|4632.5|4656.5|4654.5|4658|4656|4630|4627.5|14135
1666611000000|2022-10-24 11:30:00|4657|4655|4654|4652.5|4660.5|4659|4646.5|4645.5|10006
1666611300000|2022-10-24 11:35:00|4653.5|4651|4658.5|4657|4666|4664|4653|4651|8698
1666611600000|2022-10-24 11:40:00|4659|4657.5|4670|4667.5|4670.5|4669.5|4656|4654.5|7600
1666611900000|2022-10-24 11:45:00|4669.5|4668|4672.5|4670.5|4674.5|4673|4665.5|4664|12424
1666612200000|2022-10-24 11:50:00|4672|4671|4656|4655|4672|4671|4656|4654|6893
1666612500000|2022-10-24 11:55:00|4656.5|4655.5|4657.5|4655.5|4669.5|4668|4656|4655|6275
1666612800000|2022-10-24 12:00:00|4658|4656|4660|4658|4662|4661|4656|4654|5084
1666613100000|2022-10-24 12:05:00|4659.5|4658.5|4662.5|4661|4665.5|4665|4658.5|4657.5|4601
1666613400000|2022-10-24 12:10:00|4662|4660|4667.5|4666|4669|4667.5|4661|4659.5|6314
1666613700000|2022-10-24 12:15:00|4667|4665|4659.5|4658|4670|4669|4655|4653.5|5301
1666614000000|2022-10-24 12:20:00|4659|4657.5|4643.5|4642.5|4660|4658.5|4643.5|4642|6680
1666614300000|2022-10-24 12:25:00|4644|4643|4643|4642|4651|4649.5|4638.5|4637.5|13977
1666614600000|2022-10-24 12:30:00|4644|4640.5|4648.5|4647|4653|4651|4636.5|4635|5211
1666614900000|2022-10-24 12:35:00|4649.5|4647.5|4654.5|4653.5|4655|4654|4646|4644|5449
1666615200000|2022-10-24 12:40:00|4655|4653|4662.5|4661.5|4665|4663|4652|4650.5|8268
1666615500000|2022-10-24 12:45:00|4662|4661|4657.5|4656.5|4666|4664|4657|4656.5|3130
1666615800000|2022-10-24 12:50:00|4658|4657|4668.5|4667|4670|4669|4655|4654|5746
1666616100000|2022-10-24 12:55:00|4668|4666.5|4680|4678.5|4680|4678.5|4667.5|4666|6403
1666616400000|2022-10-24 13:00:00|4679.5|4678|4674|4672.5|4680|4679|4668.5|4667|6381
1666616700000|2022-10-24 13:05:00|4673.5|4673|4673.5|4672|4675.5|4674|4665.5|4665|3616
1666617000000|2022-10-24 13:10:00|4673|4671|4668|4667|4674.5|4673|4665.5|4665|4777
1666617300000|2022-10-24 13:15:00|4667.5|4665.5|4675.5|4674.5|4676.5|4675|4666.5|4665|5046
1666617600000|2022-10-24 13:20:00|4674.5|4673|4673|4672|4677|4675|4669|4667|1698
1666617900000|2022-10-24 13:25:00|4672.5|4671|4667|4665|4675|4674|4666.5|4665|2688
1666618200000|2022-10-24 13:30:00|4669|4667.5|4674|4673|4675.5|4674|4660|4658.5|12749
1666618500000|2022-10-24 13:35:00|4673|4672|4683|4681.5|4689|4687.5|4671.5|4670|10487
1666618800000|2022-10-24 13:40:00|4682.5|4680|4681.5|4680|4683|4681.5|4673|4671.5|9988
1666619100000|2022-10-24 13:45:00|4685|4684|4688.5|4687|4708.5|4706|4682|4681|20967
1666619400000|2022-10-24 13:50:00|4689|4687.5|4696.5|4695|4698.5|4697|4685|4684|17444
1666619700000|2022-10-24 13:55:00|4696|4695.5|4693|4691.5|4703.5|4701.5|4691|4689.5|12835
1666620000000|2022-10-24 14:00:00|4692.5|4691|4664.5|4663|4696|4694.5|4664|4663|17262
1666620300000|2022-10-24 14:05:00|4665|4663.5|4660|4659|4666.5|4665|4655|4653|11297
1666620600000|2022-10-24 14:10:00|4660.5|4658.5|4668.5|4667|4669.5|4668.5|4659.5|4658.5|10562
1666620900000|2022-10-24 14:15:00|4668|4668|4675.5|4674|4680.5|4679|4664.5|4663|9329
1666621200000|2022-10-24 14:20:00|4675|4672.5|4659.5|4657.5|4677.5|4676|4653|4651.5|9372
1666621500000|2022-10-24 14:25:00|4660|4658|4667.5|4666|4668|4666.5|4655.5|4654.5|10484
1666621800000|2022-10-24 14:30:00|4666|4664.5|4672|4670.5|4672.5|4672|4664|4662.5|11263
1666622100000|2022-10-24 14:35:00|4671.5|4671|4677.5|4676.5|4679.5|4678|4669.5|4668|18432
1666622400000|2022-10-24 14:40:00|4677|4676|4665|4664.5|4678.5|4677.5|4662|4660.5|10670
1666622700000|2022-10-24 14:45:00|4664.5|4663.5|4652|4650.5|4664.5|4663.5|4651|4650|8323
1666623000000|2022-10-24 14:50:00|4651.5|4650|4664|4663.5|4668.5|4667.5|4651|4650|9680
1666623300000|2022-10-24 14:55:00|4664.5|4663|4668|4667|4670|4669|4659.5|4658|7851
1666623600000|2022-10-24 15:00:00|4668.5|4667.5|4659.5|4658.5|4670|4669|4659|4657.5|10879
1666623900000|2022-10-24 15:05:00|4660|4659|4656|4655|4664|4663|4653.5|4652.5|16014
1666624200000|2022-10-24 15:10:00|4657.5|4655.5|4662.5|4662|4663.5|4662.5|4651.5|4650|14129
1666624500000|2022-10-24 15:15:00|4663|4662.5|4658|4657|4669.5|4668|4653|4652|28015
1666624800000|2022-10-24 15:20:00|4659|4657.5|4659.5|4658.5|4665|4664|4657.5|4657|15136
1666625100000|2022-10-24 15:25:00|4660|4659|4660.5|4659|4665|4663.5|4656.5|4655.5|15277
1666681200000|2022-10-25 07:00:00|4656|4620.5|4668.5|4664.5|4685|4679|4645|4620.5|11415
1666681500000|2022-10-25 07:05:00|4670|4666.5|4685.5|4683|4699.5|4696.5|4664|4660|10845
1666681800000|2022-10-25 07:10:00|4689|4685.5|4666|4664.5|4698.5|4695.5|4666|4664.5|14998
1666682100000|2022-10-25 07:15:00|4665.5|4661.5|4667|4664.5|4686|4683|4658.5|4656|16059
1666682400000|2022-10-25 07:20:00|4667.5|4664|4655.5|4654.5|4667.5|4665.5|4654|4652|19794
1666682700000|2022-10-25 07:25:00|4657|4655.5|4646|4644|4657.5|4656|4640.5|4639|16586
1666683000000|2022-10-25 07:30:00|4646.5|4644.5|4653|4652|4657|4655|4646.5|4644.5|15494
1666683300000|2022-10-25 07:35:00|4654.5|4653|4671.5|4669.5|4671.5|4669.5|4653.5|4651.5|7974
1666683600000|2022-10-25 07:40:00|4671|4669|4667|4665.5|4671.5|4670|4661|4660|6328
1666683900000|2022-10-25 07:45:00|4666.5|4666.5|4664|4662.5|4669|4667.5|4655.5|4653.5|11106
1666684200000|2022-10-25 07:50:00|4665.5|4663|4676.5|4675|4686.5|4685|4665|4663|22497
1666684500000|2022-10-25 07:55:00|4678.5|4675.5|4680|4678.5|4689|4687|4672.5|4670.5|4220
1666684800000|2022-10-25 08:00:00|4679.5|4679|4670|4668|4683.5|4681.5|4669.5|4667.5|8596
1666685100000|2022-10-25 08:05:00|4669.5|4668.5|4668|4666.5|4674.5|4672.5|4664.5|4663|8167
1666685400000|2022-10-25 08:10:00|4667.5|4666|4658|4656.5|4667.5|4666|4657.5|4656|5248
1666685700000|2022-10-25 08:15:00|4657.5|4656|4645|4643.5|4657.5|4656|4643.5|4642|12642
1666686000000|2022-10-25 08:20:00|4644.5|4643|4621|4620|4644.5|4643|4621|4620|19669
1666686300000|2022-10-25 08:25:00|4621.5|4620.5|4623.5|4622|4627.5|4626|4619.5|4618|10067
1666686600000|2022-10-25 08:30:00|4623|4621.5|4619.5|4617.5|4625|4623.5|4616|4614.5|10579
1666686900000|2022-10-25 08:35:00|4619|4616|4618|4617|4623|4622|4617|4615.5|8209
1666687200000|2022-10-25 08:40:00|4617.5|4617.5|4617.5|4616.5|4622.5|4621.5|4617|4616.5|13139
1666687500000|2022-10-25 08:45:00|4614|4613|4617|4615.5|4618.5|4618|4608|4607|32977
1666687800000|2022-10-25 08:50:00|4616.5|4614.5|4629|4627.5|4631|4629|4607.5|4606.5|16961
1666688100000|2022-10-25 08:55:00|4628.5|4627|4614|4612.5|4628.5|4627|4610.5|4609.5|13121
1666688400000|2022-10-25 09:00:00|4613.5|4613|4614.5|4613|4616|4614|4609|4608|13203
1666688700000|2022-10-25 09:05:00|4614|4612.5|4610.5|4609|4619|4617|4604.5|4603.5|12920
1666689000000|2022-10-25 09:10:00|4610|4608.5|4616.5|4615|4619|4618|4608.5|4607.5|6611
1666689300000|2022-10-25 09:15:00|4616|4615.5|4619.5|4618|4622.5|4621|4615.5|4614.5|7103
1666689600000|2022-10-25 09:20:00|4620|4618.5|4613.5|4612|4622|4621|4612|4611|5201
1666689900000|2022-10-25 09:25:00|4614|4612.5|4605|4604|4614|4613|4604.5|4604|10750
1666690200000|2022-10-25 09:30:00|4605.5|4604.5|4604.5|4603|4607.5|4606|4601|4600|12613
1666690500000|2022-10-25 09:35:00|4604|4602.5|4601.5|4600.5|4606.5|4605|4599|4597|20317
1666690800000|2022-10-25 09:40:00|4601|4601|4601.5|4601|4602.5|4601|4592.5|4591.5|10458
1666691100000|2022-10-25 09:45:00|4602.5|4601.5|4602.5|4601.5|4608|4606.5|4601|4599|6937
1666691400000|2022-10-25 09:50:00|4602|4601|4600|4599|4602.5|4602|4595|4594|9035
1666691700000|2022-10-25 09:55:00|4600.5|4598.5|4593.5|4592|4600.5|4599.5|4592.5|4592|5198
1666692000000|2022-10-25 10:00:00|4594|4592.5|4591.5|4590|4595|4593.5|4590|4589|11424
1666692300000|2022-10-25 10:05:00|4592|4590.5|4589.5|4588|4592.5|4591.5|4585|4584|13864
1666692600000|2022-10-25 10:10:00|4590|4588.5|4585.5|4584|4590|4588.5|4578.5|4577.5|13296
1666692900000|2022-10-25 10:15:00|4586|4584.5|4582.5|4581|4587.5|4587|4580|4578.5|5380
1666693200000|2022-10-25 10:20:00|4583.5|4581.5|4577|4576|4585.5|4584|4572.5|4571.5|16257
1666693500000|2022-10-25 10:25:00|4577.5|4576.5|4574.5|4573|4578.5|4577.5|4573|4572|8791
1666693800000|2022-10-25 10:30:00|4574|4573.5|4566|4564.5|4575|4574.5|4563.5|4563|13193
1666694100000|2022-10-25 10:35:00|4565.5|4564|4556|4555|4567|4566|4556|4554.5|10805
1666694400000|2022-10-25 10:40:00|4556.5|4555.5|4545.5|4544.5|4556.5|4555.5|4541|4540|22731
1666694700000|2022-10-25 10:45:00|4544.5|4544|4563.5|4561.5|4566.5|4565.5|4542|4541|10006
1666695000000|2022-10-25 10:50:00|4564|4562|4558.5|4557.5|4567|4565.5|4558|4557|8910
1666695300000|2022-10-25 10:55:00|4559|4558.5|4560|4558.5|4561.5|4560|4557|4556.5|5929
1666695600000|2022-10-25 11:00:00|4558.5|4559|4565|4563|4568.5|4567|4557|4556|6911
1666695900000|2022-10-25 11:05:00|4564.5|4562.5|4568.5|4568|4573|4571.5|4563.5|4562|3515
1666696200000|2022-10-25 11:10:00|4568|4567|4570|4568.5|4571|4569.5|4564|4562.5|6137
1666696500000|2022-10-25 11:15:00|4569.5|4567.5|4568|4566.5|4572|4570.5|4565|4564|4597
1666696800000|2022-10-25 11:20:00|4567.5|4567|4555.5|4555|4568.5|4567.5|4553.5|4552.5|9377
1666697100000|2022-10-25 11:25:00|4556.5|4555.5|4562|4561|4568.5|4566|4556|4555|11041
1666697400000|2022-10-25 11:30:00|4561.5|4559.5|4544.5|4542.5|4562|4561.5|4541|4540|16009
1666697700000|2022-10-25 11:35:00|4544|4543|4548.5|4547|4555|4554|4544|4543|7772
1666698000000|2022-10-25 11:40:00|4549|4547.5|4548|4547|4550.5|4549.5|4544.5|4543|7037
1666698300000|2022-10-25 11:45:00|4548.5|4548|4550.5|4549.5|4550.5|4549.5|4543.5|4542|5281
1666698600000|2022-10-25 11:50:00|4551|4549|4549.5|4548|4554.5|4554|4547.5|4545.5|5641
1666698900000|2022-10-25 11:55:00|4549|4547.5|4543|4541.5|4551|4549.5|4541.5|4540|4548
1666699200000|2022-10-25 12:00:00|4542.5|4542|4539.5|4538.5|4545.5|4544|4538.5|4537|7371
1666699500000|2022-10-25 12:05:00|4540|4539|4538|4536.5|4540.5|4539|4532.5|4531|11996
1666699800000|2022-10-25 12:10:00|4537.5|4537|4540.5|4539.5|4546|4545|4537.5|4536|8591
1666700100000|2022-10-25 12:15:00|4541|4539|4538.5|4537|4543|4542|4533|4531.5|13919
1666700400000|2022-10-25 12:20:00|4539.5|4537.5|4574.5|4572.5|4593.5|4592.5|4535.5|4534|50670
1666700700000|2022-10-25 12:25:00|4574|4571|4564|4562.5|4579.5|4578.5|4553|4551.5|18212
1666701000000|2022-10-25 12:30:00|4563.5|4562|4569.5|4568|4573|4571.5|4552|4550|11030
1666701300000|2022-10-25 12:35:00|4569|4568.5|4551|4548.5|4569|4568.5|4547.5|4545.5|10732
1666701600000|2022-10-25 12:40:00|4550|4549|4551.5|4550|4558.5|4557|4547.5|4546|6824
1666701900000|2022-10-25 12:45:00|4552.5|4550.5|4553|4551.5|4560|4558|4549|4547.5|15500
1666702200000|2022-10-25 12:50:00|4552.5|4551|4553|4552|4560|4558|4551|4549|9929
1666702500000|2022-10-25 12:55:00|4552.5|4552.5|4559|4557|4559|4557|4550|4549.5|14915
1666702800000|2022-10-25 13:00:00|4558.5|4557.5|4562.5|4561.5|4566.5|4564.5|4556|4555|23278
1666703100000|2022-10-25 13:05:00|4563|4560.5|4570.5|4568.5|4571.5|4570|4558|4556.5|3053
1666703400000|2022-10-25 13:10:00|4570|4568|4567.5|4565.5|4574.5|4573|4566|4564.5|10606
1666703700000|2022-10-25 13:15:00|4568|4566.5|4576.5|4575|4578|4576.5|4568|4566.5|9971
1666704000000|2022-10-25 13:20:00|4576|4577|4584.5|4583.5|4585|4584|4575.5|4575|9204
1666704300000|2022-10-25 13:25:00|4583|4581|4565.5|4564|4583|4582|4565.5|4564|14312
1666704600000|2022-10-25 13:30:00|4565|4564.5|4576|4575|4579.5|4577.5|4560|4558.5|11275
1666704900000|2022-10-25 13:35:00|4576.5|4574.5|4576|4574.5|4582.5|4581|4564.5|4562.5|14690
1666705200000|2022-10-25 13:40:00|4575.5|4575|4582|4581|4583|4581|4569.5|4567.5|18384
1666705500000|2022-10-25 13:45:00|4581.5|4579|4590|4589|4593|4591.5|4579|4577.5|13479
1666705800000|2022-10-25 13:50:00|4591.5|4589.5|4607|4605.5|4608.5|4606.5|4583|4582|17767
1666706100000|2022-10-25 13:55:00|4606.5|4606|4600|4599|4613.5|4612|4593|4591.5|14314
1666706400000|2022-10-25 14:00:00|4604|4601.5|4588.5|4587|4604.5|4602.5|4586|4585|18185
1666706700000|2022-10-25 14:05:00|4588|4586.5|4589.5|4589|4591.5|4590|4585.5|4584.5|16872
1666707000000|2022-10-25 14:10:00|4590.5|4589.5|4582|4580.5|4591|4589.5|4579|4577.5|12220
1666707300000|2022-10-25 14:15:00|4581.5|4580|4588|4586.5|4590|4589|4580|4579.5|19297
1666707600000|2022-10-25 14:20:00|4587.5|4585.5|4585|4583.5|4590|4589|4579|4577.5|15330
1666707900000|2022-10-25 14:25:00|4586|4585|4594|4593.5|4595.5|4594|4584.5|4582.5|9293
1666708200000|2022-10-25 14:30:00|4593|4592.5|4591.5|4591|4595.5|4594|4588|4587|9434
1666708500000|2022-10-25 14:35:00|4592.5|4591.5|4583|4581.5|4592.5|4591.5|4580|4578.5|12156
1666708800000|2022-10-25 14:40:00|4582.5|4582|4581.5|4580.5|4588.5|4587.5|4581.5|4580|6350
1666709100000|2022-10-25 14:45:00|4581|4580|4585.5|4584.5|4588.5|4587.5|4580.5|4580|9992
1666709400000|2022-10-25 14:50:00|4586|4585|4594|4593.5|4594.5|4593.5|4585|4584|10408
1666709700000|2022-10-25 14:55:00|4594.5|4593|4588.5|4587.5|4594.5|4593.5|4583.5|4582.5|5221
1666710000000|2022-10-25 15:00:00|4590.5|4588.5|4602.5|4601.5|4604|4602.5|4589.5|4588|7166
1666710300000|2022-10-25 15:05:00|4602|4601|4612|4611.5|4612.5|4611.5|4602|4601|11583
1666710600000|2022-10-25 15:10:00|4612.5|4612|4593.5|4592.5|4613.5|4612.5|4592|4590.5|14818
1666710900000|2022-10-25 15:15:00|4593|4593|4580|4579|4595|4594.5|4579.5|4579|14295
1666711200000|2022-10-25 15:20:00|4579.5|4579.5|4591.5|4590.5|4592|4591|4572.5|4572|26152
1666711500000|2022-10-25 15:25:00|4592|4590|4599.5|4598.5|4600|4599|4590|4589|16900
1666767600000|2022-10-26 07:00:00|4584|4564.5|4642|4637.5|4647|4642.5|4583|4564.5|16215
1666767900000|2022-10-26 07:05:00|4642.5|4638.5|4646|4643.5|4686.5|4681.5|4638|4633|22110
1666768200000|2022-10-26 07:10:00|4642.5|4637|4633|4629.5|4656|4651|4624|4620.5|7412
1666768500000|2022-10-26 07:15:00|4634|4630|4619|4616.5|4649|4646|4616.5|4614|6795
1666768800000|2022-10-26 07:20:00|4620|4617|4634|4631|4634|4631|4612|4608.5|14514
1666769100000|2022-10-26 07:25:00|4633.5|4630.5|4627|4625.5|4641|4638.5|4625|4622.5|10958
1666769400000|2022-10-26 07:30:00|4628.5|4626|4657.5|4656|4658.5|4656|4628.5|4626|11489
1666769700000|2022-10-26 07:35:00|4657|4655.5|4662|4660|4666.5|4664|4649|4646.5|6921
1666770000000|2022-10-26 07:40:00|4662.5|4660.5|4640.5|4638.5|4662.5|4661|4640|4638|7391
1666770300000|2022-10-26 07:45:00|4641|4639|4659|4656|4659.5|4657|4639.5|4637|4693
1666770600000|2022-10-26 07:50:00|4658|4656.5|4669|4667.5|4670|4668.5|4653|4650.5|8913
1666770900000|2022-10-26 07:55:00|4669.5|4667|4649|4647|4670|4667|4647|4644.5|9511
1666771200000|2022-10-26 08:00:00|4648.5|4644|4672.5|4670.5|4673|4671.5|4645.5|4643|8301
1666771500000|2022-10-26 08:05:00|4674.5|4671.5|4677.5|4675|4678|4675.5|4669|4666.5|9831
1666771800000|2022-10-26 08:10:00|4677|4675.5|4673.5|4671.5|4682.5|4680|4667|4665.5|8690
1666772100000|2022-10-26 08:15:00|4673|4669.5|4666.5|4665|4674|4672|4660.5|4659.5|9614
1666772400000|2022-10-26 08:20:00|4668.5|4666.5|4677.5|4676.5|4680|4679|4665|4663|6710
1666772700000|2022-10-26 08:25:00|4678|4677.5|4677.5|4676.5|4683|4680.5|4673.5|4672|8325
1666773000000|2022-10-26 08:30:00|4678|4673.5|4680.5|4678.5|4680.5|4678.5|4671|4669.5|4585
1666773300000|2022-10-26 08:35:00|4681|4679|4693.5|4691.5|4697.5|4695.5|4678|4677|21331
1666773600000|2022-10-26 08:40:00|4693|4690.5|4684.5|4683|4694.5|4693|4680.5|4679|4035
1666773900000|2022-10-26 08:45:00|4685.5|4683.5|4679|4677.5|4686|4685|4676.5|4675|8645
1666774200000|2022-10-26 08:50:00|4679.5|4678|4683|4682|4686|4684.5|4678.5|4676.5|5486
1666774500000|2022-10-26 08:55:00|4684.5|4683|4673.5|4672.5|4685|4683.5|4671.5|4669.5|7965
1666774800000|2022-10-26 09:00:00|4672.5|4672|4668.5|4667|4675.5|4674|4667|4666|14293
1666775100000|2022-10-26 09:05:00|4668|4666.5|4651.5|4651|4668.5|4667|4651|4650|10422
1666775400000|2022-10-26 09:10:00|4652.5|4650|4649.5|4648.5|4653|4652|4642|4641|13118
1666775700000|2022-10-26 09:15:00|4650.5|4649|4651|4649.5|4653|4651.5|4646|4645|4352
1666776000000|2022-10-26 09:20:00|4649.5|4648.5|4649|4648|4654.5|4653|4643.5|4642.5|5948
1666776300000|2022-10-26 09:25:00|4650|4648.5|4637|4635|4653.5|4651.5|4635|4633.5|9352
1666776600000|2022-10-26 09:30:00|4636.5|4635.5|4640|4638.5|4642|4639.5|4629.5|4628|5781
1666776900000|2022-10-26 09:35:00|4640.5|4638|4647|4645.5|4651.5|4649.5|4638.5|4636.5|6287
1666777200000|2022-10-26 09:40:00|4647.5|4644|4648|4647|4650|4648|4642|4640|5883
1666777500000|2022-10-26 09:45:00|4647.5|4646|4654.5|4653.5|4656.5|4654.5|4642.5|4641.5|5498
1666777800000|2022-10-26 09:50:00|4655.5|4654|4645.5|4644.5|4656.5|4655|4643|4641.5|6562
1666778100000|2022-10-26 09:55:00|4647.5|4645|4651|4649.5|4655.5|4653.5|4644.5|4643.5|4226
1666778400000|2022-10-26 10:00:00|4651.5|4650|4651.5|4651|4655|4653|4647.5|4646.5|4769
1666778700000|2022-10-26 10:05:00|4653|4651.5|4672|4670.5|4672|4671|4653|4651.5|4918
1666779000000|2022-10-26 10:10:00|4671.5|4671|4679|4678|4679.5|4678.5|4669.5|4668.5|6179
1666779300000|2022-10-26 10:15:00|4679.5|4678.5|4685.5|4684.5|4685.5|4685|4679|4678|6251
1666779600000|2022-10-26 10:20:00|4685|4683|4681|4679|4686|4685|4675|4674.5|8448
1666779900000|2022-10-26 10:25:00|4680.5|4678.5|4685.5|4685|4686|4685.5|4680.5|4678.5|6156
1666780200000|2022-10-26 10:30:00|4686|4685.5|4683|4682.5|4687|4686|4682.5|4680.5|7433
1666780500000|2022-10-26 10:35:00|4682.5|4682|4679|4678.5|4683.5|4682|4676.5|4675|5936
1666780800000|2022-10-26 10:40:00|4679.5|4679|4672.5|4671|4682|4681|4670.5|4669.5|4876
1666781100000|2022-10-26 10:45:00|4673.5|4671.5|4679.5|4677.5|4703|4701.5|4673|4671.5|13214
1666781400000|2022-10-26 10:50:00|4679|4675|4666.5|4664.5|4679|4676.5|4666|4664.5|4138
1666781700000|2022-10-26 10:55:00|4667.5|4665|4683|4681.5|4685.5|4683.5|4667.5|4665|7221
1666782000000|2022-10-26 11:00:00|4679.5|4682|4687|4686|4697|4695.5|4679.5|4677.5|7472
1666782300000|2022-10-26 11:05:00|4688|4686.5|4674|4672.5|4688|4686.5|4669|4667.5|5226
1666782600000|2022-10-26 11:10:00|4673.5|4672|4669.5|4667.5|4674|4672|4665.5|4664.5|4023
1666782900000|2022-10-26 11:15:00|4669|4666.5|4618|4612|4669|4667|4563.5|4554|18222
1666783200000|2022-10-26 11:20:00|4617.5|4613|4614.5|4610|4631|4628|4610.5|4606|8157
1666783500000|2022-10-26 11:25:00|4614|4608.5|4621|4617.5|4623.5|4619.5|4609|4605|9216
1666783800000|2022-10-26 11:30:00|4620.5|4616|4635|4633|4644.5|4643|4617|4615.5|8368
1666784100000|2022-10-26 11:35:00|4634|4631.5|4612|4611|4636|4634|4612|4611|7032
1666784400000|2022-10-26 11:40:00|4610.5|4609.5|4620|4617.5|4623|4620.5|4608.5|4607.5|5148
1666784700000|2022-10-26 11:45:00|4620.5|4618.5|4609|4607.5|4623|4621.5|4608.5|4607.5|5085
1666785000000|2022-10-26 11:50:00|4610|4608|4605.5|4603.5|4616.5|4614|4597|4595|9042
1666785300000|2022-10-26 11:55:00|4605|4603|4621|4620|4625.5|4623|4595.5|4593|12242
1666785600000|2022-10-26 12:00:00|4623.5|4621.5|4621|4619.5|4627|4624.5|4614.5|4612.5|7562
1666785900000|2022-10-26 12:05:00|4620.5|4618.5|4625|4623|4628|4626.5|4615|4613.5|5967
1666786200000|2022-10-26 12:10:00|4624.5|4623.5|4631.5|4629.5|4632|4631.5|4624|4623|10098
1666786500000|2022-10-26 12:15:00|4632|4630|4631.5|4630|4636|4634.5|4629.5|4628.5|9560
1666786800000|2022-10-26 12:20:00|4632|4630.5|4631|4630|4634|4632.5|4627|4625.5|6118
1666787100000|2022-10-26 12:25:00|4632|4630.5|4624|4623|4635|4633.5|4622|4620|6866
1666787400000|2022-10-26 12:30:00|4623.5|4624|4592.5|4591|4625|4624|4591.5|4589.5|16811
1666787700000|2022-10-26 12:35:00|4593|4591.5|4576.5|4575|4594.5|4592.5|4573.5|4572|7004
1666788000000|2022-10-26 12:40:00|4576|4574.5|4580|4578.5|4581|4580|4572.5|4572|11340
1666788300000|2022-10-26 12:45:00|4578.5|4577.5|4574.5|4573|4579.5|4577.5|4567|4565|12817
1666788600000|2022-10-26 12:50:00|4574|4569.5|4554.5|4554|4574|4571|4554.5|4553.5|14891
1666788900000|2022-10-26 12:55:00|4556|4554.5|4550|4549|4559.5|4557.5|4543.5|4542|23464
1666789200000|2022-10-26 13:00:00|4549.5|4548|4549|4548.5|4559|4558|4544.5|4542.5|23863
1666789500000|2022-10-26 13:05:00|4550|4549|4519|4517.5|4550|4549|4518.5|4517|19919
1666789800000|2022-10-26 13:10:00|4520|4518.5|4521|4519.5|4526.5|4524|4513|4511|14738
1666790100000|2022-10-26 13:15:00|4520.5|4520|4505.5|4504.5|4520.5|4520|4501.5|4500.5|17965
1666790400000|2022-10-26 13:20:00|4508.5|4505|4496.5|4495.5|4517.5|4515|4494.5|4492|13641
1666790700000|2022-10-26 13:25:00|4496|4494.5|4492|4491|4507|4505|4491|4490|11968
1666791000000|2022-10-26 13:30:00|4492.5|4492|4477.5|4476|4493|4492|4469|4468.5|42262
1666791300000|2022-10-26 13:35:00|4477|4476.5|4489.5|4487.5|4489.5|4487.5|4461.5|4461|25720
1666791600000|2022-10-26 13:40:00|4489|4488|4505.5|4503.5|4521|4519|4488.5|4487|23279
1666791900000|2022-10-26 13:45:00|4506|4504.5|4499|4498|4512.5|4511|4498|4497|16319
1666792200000|2022-10-26 13:50:00|4498|4497.5|4491.5|4491|4509.5|4507.5|4487.5|4486|15727
1666792500000|2022-10-26 13:55:00|4493.5|4491.5|4512.5|4511.5|4515|4512.5|4493.5|4491.5|8730
1666792800000|2022-10-26 14:00:00|4516|4512|4505|4503|4548|4545.5|4502.5|4500.5|17184
1666793100000|2022-10-26 14:05:00|4504.5|4502.5|4512.5|4511|4517.5|4515.5|4498|4496|14646
1666793400000|2022-10-26 14:10:00|4512|4510.5|4521.5|4520|4523.5|4521.5|4505.5|4503.5|12384
1666793700000|2022-10-26 14:15:00|4523.5|4520.5|4533|4531.5|4535.5|4534|4519|4518|16908
1666794000000|2022-10-26 14:20:00|4532.5|4530.5|4523.5|4522.5|4534|4532.5|4521.5|4520.5|20029
1666794300000|2022-10-26 14:25:00|4523|4523|4554.5|4553.5|4555|4554|4523|4522.5|17473
1666794600000|2022-10-26 14:30:00|4555|4553|4543|4542|4557.5|4556|4536.5|4535|17351
1666794900000|2022-10-26 14:35:00|4542.5|4541|4536.5|4535|4542.5|4542|4533|4531|12236
1666795200000|2022-10-26 14:40:00|4537|4535.5|4550.5|4549.5|4551.5|4550|4527|4525.5|16440
1666795500000|2022-10-26 14:45:00|4550|4550|4556|4554.5|4556.5|4555|4544.5|4544|7784
1666795800000|2022-10-26 14:50:00|4555|4553.5|4540|4539|4555|4554|4536.5|4535.5|12455
1666796100000|2022-10-26 14:55:00|4539|4538|4512.5|4512|4539|4538|4512.5|4511.5|15857
1666796400000|2022-10-26 15:00:00|4512|4511.5|4533|4531.5|4537|4535.5|4512|4511.5|14898
1666796700000|2022-10-26 15:05:00|4533.5|4532|4539.5|4538.5|4541|4540|4532|4531|12513
1666797000000|2022-10-26 15:10:00|4538.5|4537.5|4544|4543.5|4544|4543.5|4536|4535|8378
1666797300000|2022-10-26 15:15:00|4545.5|4544|4552|4551|4558|4557.5|4545|4544|13092
1666797600000|2022-10-26 15:20:00|4551.5|4550.5|4531|4530.5|4552|4551|4531|4530.5|20514
1666797900000|2022-10-26 15:25:00|4531.5|4530|4538.5|4537|4544|4543.5|4528|4526.5|14949
1666854000000|2022-10-27 07:00:00|4571|4564|4594|4590|4608.5|4603.5|4571|4564|21312
1666854300000|2022-10-27 07:05:00|4593|4588|4614|4610.5|4614|4610.5|4575|4572|12941
1666854600000|2022-10-27 07:10:00|4618|4614|4606|4604.5|4634|4631.5|4605.5|4604|13862
1666854900000|2022-10-27 07:15:00|4607|4605|4605.5|4604|4616.5|4615.5|4595.5|4592.5|11915
1666855200000|2022-10-27 07:20:00|4606|4603.5|4582.5|4580|4614.5|4612|4582.5|4580|10226
1666855500000|2022-10-27 07:25:00|4581.5|4580.5|4578.5|4576|4597.5|4595.5|4576.5|4576|8675
1666855800000|2022-10-27 07:30:00|4581.5|4576.5|4584.5|4583|4598.5|4596.5|4581|4576.5|5716
1666856100000|2022-10-27 07:35:00|4585.5|4582.5|4578.5|4577.5|4590.5|4588.5|4574|4572|13080
1666856400000|2022-10-27 07:40:00|4578|4576|4573|4571.5|4579.5|4578.5|4568|4566.5|6644
1666856700000|2022-10-27 07:45:00|4572.5|4571|4567.5|4565.5|4578.5|4577|4561.5|4560|6756
1666857000000|2022-10-27 07:50:00|4568|4566|4559.5|4557.5|4574.5|4572.5|4558|4556|5593
1666857300000|2022-10-27 07:55:00|4560|4558|4561.5|4560|4564.5|4563|4554.5|4553|6397
1666857600000|2022-10-27 08:00:00|4561|4559.5|4560|4558.5|4566.5|4564.5|4557.5|4556.5|5032
1666857900000|2022-10-27 08:05:00|4560.5|4559|4546.5|4544.5|4563.5|4561.5|4542.5|4541.5|10332
1666858200000|2022-10-27 08:10:00|4546|4546|4545|4544|4550.5|4548.5|4540|4539|6036
1666858500000|2022-10-27 08:15:00|4544|4542|4550.5|4548.5|4551.5|4550|4541.5|4540.5|5603
1666858800000|2022-10-27 08:20:00|4549|4549|4542.5|4541|4553|4551.5|4535|4533.5|6354
1666859100000|2022-10-27 08:25:00|4544|4541.5|4549|4548|4554.5|4553.5|4542|4541|6115
1666859400000|2022-10-27 08:30:00|4548.5|4547.5|4532.5|4531|4551.5|4549.5|4532.5|4531|5326
1666859700000|2022-10-27 08:35:00|4534|4532|4518.5|4517|4536.5|4534.5|4518.5|4517|7383
1666860000000|2022-10-27 08:40:00|4518|4515.5|4511.5|4509.5|4518.5|4516.5|4505.5|4505|6690
1666860300000|2022-10-27 08:45:00|4511|4510|4529.5|4527.5|4530|4528.5|4507.5|4505.5|8837
1666860600000|2022-10-27 08:50:00|4530|4528|4517.5|4517|4532|4531|4517|4515|7391
1666860900000|2022-10-27 08:55:00|4517|4516|4503|4502|4517|4516.5|4503|4502|7739
1666861200000|2022-10-27 09:00:00|4505|4503.5|4504.5|4503.5|4509.5|4508|4503.5|4502|7560
1666861500000|2022-10-27 09:05:00|4504|4502.5|4494.5|4493|4504|4502.5|4481.5|4481|11341
1666861800000|2022-10-27 09:10:00|4494|4491|4487.5|4486.5|4500|4498.5|4487.5|4486.5|7241
1666862100000|2022-10-27 09:15:00|4487|4485.5|4482|4480.5|4489|4487.5|4476|4475|7374
1666862400000|2022-10-27 09:20:00|4481.5|4480|4484.5|4483|4490|4488.5|4476|4474|12038
1666862700000|2022-10-27 09:25:00|4484|4483.5|4488|4487|4489.5|4488|4481.5|4480.5|7089
1666863000000|2022-10-27 09:30:00|4487.5|4486.5|4487.5|4486.5|4488|4486.5|4479.5|4478|5687
1666863300000|2022-10-27 09:35:00|4489.5|4488|4488.5|4487.5|4500|4498|4484|4483|11201
1666863600000|2022-10-27 09:40:00|4488|4487|4486.5|4485.5|4492.5|4490.5|4485.5|4484|6476
1666863900000|2022-10-27 09:45:00|4488|4486|4490|4488.5|4492|4490.5|4485.5|4484|4518
1666864200000|2022-10-27 09:50:00|4492.5|4489|4490|4489|4495.5|4494|4489.5|4488.5|5289
1666864500000|2022-10-27 09:55:00|4490.5|4489.5|4491|4490|4494.5|4493.5|4489.5|4489|5829
1666864800000|2022-10-27 10:00:00|4492.5|4490.5|4503|4501.5|4505|4503|4491.5|4490|3448
1666865100000|2022-10-27 10:05:00|4502.5|4501|4504.5|4503|4508.5|4506.5|4501.5|4501|5448
1666865400000|2022-10-27 10:10:00|4506|4503.5|4505.5|4504|4506.5|4505|4501.5|4500.5|3191
1666865700000|2022-10-27 10:15:00|4505|4503|4506.5|4505.5|4508.5|4507|4503|4502|4822
1666866000000|2022-10-27 10:20:00|4508|4506.5|4504|4502.5|4508.5|4507.5|4499.5|4498.5|6488
1666866300000|2022-10-27 10:25:00|4503|4503|4514.5|4513.5|4515|4513.5|4501.5|4500|6579
1666866600000|2022-10-27 10:30:00|4514|4513|4516|4514.5|4521.5|4519.5|4513|4511.5|4294
1666866900000|2022-10-27 10:35:00|4516.5|4515|4510|4508|4520|4518|4508|4506.5|3189
1666867200000|2022-10-27 10:40:00|4510.5|4508.5|4511.5|4510|4513.5|4512|4506|4505.5|2032
1666867500000|2022-10-27 10:45:00|4513.5|4510.5|4512|4510.5|4518|4516.5|4512|4510.5|6102
1666867800000|2022-10-27 10:50:00|4511.5|4511|4516.5|4516|4517.5|4516|4508.5|4507|2061
1666868100000|2022-10-27 10:55:00|4516|4515.5|4522|4521|4522|4521|4512.5|4511.5|4256
1666868400000|2022-10-27 11:00:00|4523.5|4522.5|4515.5|4513.5|4526|4525|4514|4512.5|2940
1666868700000|2022-10-27 11:05:00|4515|4513|4517.5|4516|4517.5|4516|4509.5|4507.5|2115
1666869000000|2022-10-27 11:10:00|4518|4516.5|4516.5|4514.5|4520|4518.5|4514.5|4513|3224
1666869300000|2022-10-27 11:15:00|4517|4515|4521.5|4520.5|4524|4523|4513.5|4512|5227
1666869600000|2022-10-27 11:20:00|4522|4520|4505|4503.5|4522|4520.5|4504|4502.5|4355
1666869900000|2022-10-27 11:25:00|4504.5|4503|4510|4508.5|4510.5|4509|4501.5|4500|2288
1666870200000|2022-10-27 11:30:00|4509.5|4508|4515|4514|4515.5|4514|4507|4505.5|3253
1666870500000|2022-10-27 11:35:00|4514.5|4513.5|4504|4502.5|4515.5|4514|4501.5|4500|2722
1666870800000|2022-10-27 11:40:00|4504.5|4502|4508|4506.5|4509.5|4507.5|4503|4501.5|2321
1666871100000|2022-10-27 11:45:00|4509.5|4508.5|4507.5|4506.5|4511.5|4510|4505|4503.5|4295
1666871400000|2022-10-27 11:50:00|4508.5|4507.5|4505|4503.5|4509|4507.5|4504.5|4503.5|3474
1666871700000|2022-10-27 11:55:00|4504.5|4504|4513.5|4512|4513.5|4512|4500.5|4500|8584
1666872000000|2022-10-27 12:00:00|4513|4511.5|4515|4514|4515|4514|4510|4509|4582
1666872300000|2022-10-27 12:05:00|4517.5|4516|4522|4520.5|4522.5|4520.5|4515.5|4514|5200
1666872600000|2022-10-27 12:10:00|4521.5|4520|4534.5|4533|4538|4536|4521.5|4520|4849
1666872900000|2022-10-27 12:15:00|4531.5|4529|4536.5|4533.5|4546.5|4545.5|4524.5|4515|13700
1666873200000|2022-10-27 12:20:00|4536|4534|4537|4536|4541.5|4540.5|4529|4527|9613
1666873500000|2022-10-27 12:25:00|4539|4537|4532.5|4530.5|4543.5|4541.5|4529.5|4527.5|6966
1666873800000|2022-10-27 12:30:00|4533|4532|4539.5|4539|4548|4546|4533|4531.5|8477
1666874100000|2022-10-27 12:35:00|4540|4538.5|4534|4532.5|4546|4544|4531.5|4530|11665
1666874400000|2022-10-27 12:40:00|4533.5|4533|4535.5|4534|4536.5|4534.5|4524.5|4523|4215
1666874700000|2022-10-27 12:45:00|4536|4535|4525.5|4524.5|4543|4541.5|4523.5|4522|6471
1666875000000|2022-10-27 12:50:00|4526|4525|4534.5|4533|4540|4538|4522.5|4521|6901
1666875300000|2022-10-27 12:55:00|4534|4533.5|4537.5|4536|4541|4539.5|4529|4527|4997
1666875600000|2022-10-27 13:00:00|4538.5|4537|4536|4535|4541.5|4540|4526.5|4525|11113
1666875900000|2022-10-27 13:05:00|4536.5|4534.5|4546|4544|4550|4548.5|4532.5|4531|11761
1666876200000|2022-10-27 13:10:00|4545.5|4543|4548.5|4547|4553|4551.5|4543|4541.5|7398
1666876500000|2022-10-27 13:15:00|4548|4547.5|4545|4543.5|4560|4559|4544|4543|7575
1666876800000|2022-10-27 13:20:00|4544.5|4544|4536.5|4535.5|4551|4549.5|4536|4534.5|13122
1666877100000|2022-10-27 13:25:00|4538|4536.5|4533.5|4533|4545|4543.5|4533|4531.5|8210
1666877400000|2022-10-27 13:30:00|4534.5|4533.5|4529|4527.5|4544|4542|4528|4527|19138
1666877700000|2022-10-27 13:35:00|4528.5|4527|4542|4540.5|4550.5|4549|4528.5|4527|16715
1666878000000|2022-10-27 13:40:00|4541.5|4541|4548.5|4547.5|4548.5|4547.5|4537.5|4536.5|14681
1666878300000|2022-10-27 13:45:00|4550|4548.5|4525.5|4524.5|4557|4556|4525|4523.5|16465
1666878600000|2022-10-27 13:50:00|4525|4524|4506|4505|4526.5|4525.5|4506|4505|20283
1666878900000|2022-10-27 13:55:00|4504.5|4503.5|4513.5|4512|4516.5|4516|4501|4500.5|19386
1666879200000|2022-10-27 14:00:00|4513|4512.5|4529.5|4528|4532.5|4531|4511.5|4510.5|12951
1666879500000|2022-10-27 14:05:00|4529|4529|4542.5|4541.5|4546|4545|4529|4528|7204
1666879800000|2022-10-27 14:10:00|4542|4542|4553|4552.5|4557.5|4555.5|4536|4535.5|14557
1666880100000|2022-10-27 14:15:00|4555|4553.5|4548|4547|4556.5|4556|4546|4545|11724
1666880400000|2022-10-27 14:20:00|4548.5|4547.5|4552|4550.5|4558.5|4557|4548.5|4546.5|8756
1666880700000|2022-10-27 14:25:00|4551.5|4551|4554|4552.5|4558.5|4558|4551|4549.5|9013
1666881000000|2022-10-27 14:30:00|4553.5|4553|4557.5|4556.5|4561|4560.5|4550.5|4549.5|12441
1666881300000|2022-10-27 14:35:00|4555.5|4556|4550|4549.5|4555.5|4556|4548|4547.5|12962
1666881600000|2022-10-27 14:40:00|4549.5|4549|4551.5|4550.5|4554.5|4554|4545|4544.5|21143
1666881900000|2022-10-27 14:45:00|4551|4550|4555|4554|4563|4562.5|4551|4550|11710
1666882200000|2022-10-27 14:50:00|4555.5|4554.5|4562|4561|4563.5|4562|4554.5|4553|12956
1666882500000|2022-10-27 14:55:00|4564|4562.5|4580|4579.5|4581|4579.5|4562.5|4562|21715
1666882800000|2022-10-27 15:00:00|4579.5|4579|4581.5|4581|4584.5|4583|4568.5|4567.5|16686
1666883100000|2022-10-27 15:05:00|4582.5|4580|4588.5|4588|4590|4589|4580|4578.5|12686
1666883400000|2022-10-27 15:10:00|4588|4587|4587|4586.5|4593|4592|4583.5|4582.5|15583
1666883700000|2022-10-27 15:15:00|4587.5|4586|4591.5|4590.5|4594.5|4594|4584|4583.5|17185
1666884000000|2022-10-27 15:20:00|4591|4591|4596.5|4595.5|4597.5|4596|4591|4590|14326
1666884300000|2022-10-27 15:25:00|4595.5|4595|4591.5|4590.5|4597.5|4596|4586.5|4585.5|27193
1666940400000|2022-10-28 07:00:00|4551.5|4545|4550.5|4548|4552.5|4550|4534|4530|10309
1666940700000|2022-10-28 07:05:00|4551|4549|4570|4567|4570.5|4568.5|4548.5|4547|8086
1666941000000|2022-10-28 07:10:00|4569.5|4571.5|4553|4550|4577.5|4574.5|4549|4546.5|9540
1666941300000|2022-10-28 07:15:00|4552.5|4549.5|4548|4545.5|4554.5|4552.5|4539.5|4537|5313
1666941600000|2022-10-28 07:20:00|4547.5|4545|4552.5|4550|4554|4552.5|4541|4540|7576
1666941900000|2022-10-28 07:25:00|4552|4550.5|4558|4556|4560|4558|4549|4547|5383
1666942200000|2022-10-28 07:30:00|4557.5|4556.5|4554|4552.5|4561|4559.5|4550.5|4548.5|7531
1666942500000|2022-10-28 07:35:00|4553.5|4552|4554|4552.5|4557.5|4556|4552.5|4550.5|6520
1666942800000|2022-10-28 07:40:00|4553.5|4552|4547|4545.5|4554.5|4553.5|4543|4541.5|9200
1666943100000|2022-10-28 07:45:00|4546.5|4546|4556|4554|4556|4555|4542|4541|7278
1666943400000|2022-10-28 07:50:00|4555.5|4554.5|4552.5|4551.5|4559|4557|4552|4550.5|4632
1666943700000|2022-10-28 07:55:00|4552|4552|4548.5|4547.5|4554|4552|4541.5|4540|10186
1666944000000|2022-10-28 08:00:00|4549.5|4548|4537.5|4536|4555|4553.5|4537.5|4535.5|4613
1666944300000|2022-10-28 08:05:00|4539|4535.5|4550|4549|4554|4552|4539|4535.5|3424
1666944600000|2022-10-28 08:10:00|4554|4552|4560.5|4559|4560.5|4559|4554|4552|1530
1666944900000|2022-10-28 08:15:00|4560|4558.5|4544.5|4543.5|4560|4558.5|4544.5|4542.5|2757
1666945200000|2022-10-28 08:20:00|4545|4544|4538.5|4536.5|4548.5|4547|4538|4536.5|5496
1666945500000|2022-10-28 08:25:00|4539|4537|4539.5|4538.5|4545|4543.5|4538|4536.5|3224
1666945800000|2022-10-28 08:30:00|4541.5|4539|4537.5|4536|4545.5|4544.5|4536|4534|1514
1666946100000|2022-10-28 08:35:00|4537|4535.5|4541.5|4540|4544.5|4543|4537|4535.5|1608
1666946400000|2022-10-28 08:40:00|4542|4540.5|4541|4540.5|4547|4545.5|4540|4539.5|4170
1666946700000|2022-10-28 08:45:00|4540.5|4540|4546|4545|4548.5|4547|4540.5|4539.5|3014
1666947000000|2022-10-28 08:50:00|4546.5|4544.5|4544.5|4543.5|4549|4548|4542|4540.5|4561
1666947300000|2022-10-28 08:55:00|4546|4544|4542|4541.5|4549|4547.5|4541.5|4540.5|3730
1666947600000|2022-10-28 09:00:00|4542.5|4541|4536.5|4535.5|4542.5|4541|4533.5|4532|3231
1666947900000|2022-10-28 09:05:00|4538|4536|4528|4527|4542.5|4541.5|4528|4526.5|8962
1666948200000|2022-10-28 09:10:00|4527.5|4526.5|4522|4521|4529.5|4528.5|4522|4520.5|6556
1666948500000|2022-10-28 09:15:00|4521.5|4520.5|4518.5|4517.5|4522|4521.5|4511|4510|7937
1666948800000|2022-10-28 09:20:00|4520.5|4519|4529|4528.5|4530|4529|4517.5|4516|6474
1666949100000|2022-10-28 09:25:00|4529.5|4529|4534|4532|4536.5|4535|4527.5|4526|2131
1666949400000|2022-10-28 09:30:00|4533.5|4532.5|4534|4533|4538|4536.5|4532.5|4531|1837
1666949700000|2022-10-28 09:35:00|4534.5|4533.5|4532|4531|4535.5|4534.5|4529|4528|6000
1666950000000|2022-10-28 09:40:00|4531.5|4530|4529|4528|4534.5|4533|4528|4526.5|2334
1666950300000|2022-10-28 09:45:00|4530|4529|4532|4531|4534|4532.5|4529.5|4528|5744
1666950600000|2022-10-28 09:50:00|4534|4532.5|4546.5|4545|4547|4546|4533|4531.5|37325
1666950900000|2022-10-28 09:55:00|4546|4544.5|4542|4540.5|4547|4545.5|4536.5|4535.5|33428
1666951200000|2022-10-28 10:00:00|4541.5|4540|4556.5|4555|4557|4555.5|4540|4539|6402
1666951500000|2022-10-28 10:05:00|4556|4554|4559.5|4558.5|4565|4563.5|4555|4553|2496
1666951800000|2022-10-28 10:10:00|4560|4557.5|4548.5|4547|4560|4557.5|4545.5|4544|2296
1666952100000|2022-10-28 10:15:00|4549|4546|4549.5|4548|4549.5|4548|4543.5|4542|3074
1666952400000|2022-10-28 10:20:00|4549|4547.5|4541.5|4540|4553.5|4552.5|4541|4540|4602
1666952700000|2022-10-28 10:25:00|4541|4538.5|4543|4542|4545.5|4545|4538.5|4537.5|5483
1666953000000|2022-10-28 10:30:00|4543.5|4542.5|4559.5|4558.5|4560.5|4559.5|4541.5|4540|6138
1666953300000|2022-10-28 10:35:00|4560.5|4559|4551|4550|4562.5|4560.5|4551|4549|4516
1666953600000|2022-10-28 10:40:00|4551.5|4550.5|4555|4553.5|4556|4554.5|4550.5|4549|2793
1666953900000|2022-10-28 10:45:00|4555.5|4554|4544|4542.5|4555.5|4554|4543.5|4542.5|10294
1666954200000|2022-10-28 10:50:00|4543.5|4542|4543|4541.5|4546|4544.5|4541|4540.5|4087
1666954500000|2022-10-28 10:55:00|4542.5|4541|4531.5|4530.5|4544|4543|4530.5|4529.5|4448
1666954800000|2022-10-28 11:00:00|4530|4528|4529.5|4528|4532.5|4531|4527.5|4526|3177
1666955100000|2022-10-28 11:05:00|4529|4527.5|4518|4516.5|4529.5|4528|4515.5|4515|6614
1666955400000|2022-10-28 11:10:00|4517.5|4516|4525.5|4524|4526|4524|4516.5|4515.5|3994
1666955700000|2022-10-28 11:15:00|4526|4523.5|4521.5|4520|4526|4524|4520|4519|5045
1666956000000|2022-10-28 11:20:00|4523|4519.5|4527.5|4526|4530|4529|4521|4519|3044
1666956300000|2022-10-28 11:25:00|4527|4525.5|4529.5|4528|4530|4529|4526|4524.5|3426
1666956600000|2022-10-28 11:30:00|4529|4527.5|4527.5|4525.5|4529.5|4528|4523.5|4522|4792
1666956900000|2022-10-28 11:35:00|4527|4524.5|4520.5|4519|4531|4529.5|4520.5|4519|7164
1666957200000|2022-10-28 11:40:00|4520|4519.5|4521.5|4520.5|4522|4521|4518|4517|3844
1666957500000|2022-10-28 11:45:00|4523|4521.5|4527|4526|4529|4527.5|4520.5|4519.5|5584
1666957800000|2022-10-28 11:50:00|4526.5|4525.5|4518.5|4517.5|4527|4525.5|4517.5|4516.5|8261
1666958100000|2022-10-28 11:55:00|4518|4517|4519|4518.5|4520.5|4520|4514|4513.5|8856
1666958400000|2022-10-28 12:00:00|4518.5|4518|4514|4512.5|4518.5|4518|4509|4508|13007
1666958700000|2022-10-28 12:05:00|4513.5|4513|4512.5|4511.5|4515|4513.5|4510|4508.5|7305
1666959000000|2022-10-28 12:10:00|4513|4512|4506.5|4505.5|4514|4513.5|4506|4504.5|8242
1666959300000|2022-10-28 12:15:00|4507.5|4506|4509.5|4508.5|4512.5|4511.5|4504|4502.5|5411
1666959600000|2022-10-28 12:20:00|4509|4509|4508.5|4507.5|4514|4512.5|4507.5|4506|6652
1666959900000|2022-10-28 12:25:00|4509|4508|4501|4500|4510.5|4509.5|4500|4499|12535
1666960200000|2022-10-28 12:30:00|4500.5|4499.5|4512.5|4510.5|4540|4537.5|4490|4489.5|21413
1666960500000|2022-10-28 12:35:00|4512|4510|4500|4498.5|4512.5|4511|4499.5|4498|5201
1666960800000|2022-10-28 12:40:00|4500.5|4499|4500.5|4499|4507|4505.5|4497|4495.5|5820
1666961100000|2022-10-28 12:45:00|4501|4499.5|4494.5|4493|4505|4503.5|4487.5|4487|4487
1666961400000|2022-10-28 12:50:00|4495|4493.5|4499|4497.5|4500.5|4499|4491|4489.5|6951
1666961700000|2022-10-28 12:55:00|4498.5|4496.5|4504.5|4503|4506|4504.5|4492.5|4491|7861
1666962000000|2022-10-28 13:00:00|4506|4503.5|4506|4504|4508|4506.5|4500|4498.5|5566
1666962300000|2022-10-28 13:05:00|4506.5|4505|4512|4511|4517.5|4516|4505|4503|6260
1666962600000|2022-10-28 13:10:00|4513.5|4510.5|4508.5|4507|4519|4517.5|4508|4506.5|4044
1666962900000|2022-10-28 13:15:00|4509.5|4507.5|4503|4501|4510.5|4509|4499.5|4497.5|3940
1666963200000|2022-10-28 13:20:00|4502.5|4500.5|4504|4502.5|4505.5|4503.5|4500|4498.5|4902
1666963500000|2022-10-28 13:25:00|4504.5|4503|4500.5|4499.5|4507|4505|4499|4498|2834
1666963800000|2022-10-28 13:30:00|4500|4499|4520.5|4518.5|4527|4525|4498|4496.5|7617
1666964100000|2022-10-28 13:35:00|4521.5|4519|4521|4519|4527.5|4525.5|4517|4515|4833
1666964400000|2022-10-28 13:40:00|4522.5|4521|4509|4507.5|4527.5|4526|4505.5|4503.5|9188
1666964700000|2022-10-28 13:45:00|4509.5|4507|4514|4513|4520|4519.5|4509|4507|6470
1666965000000|2022-10-28 13:50:00|4513.5|4512.5|4525|4523.5|4525|4524|4510|4508.5|7491
1666965300000|2022-10-28 13:55:00|4524.5|4524|4517|4515.5|4530|4528.5|4515|4513|9744
1666965600000|2022-10-28 14:00:00|4519|4516|4511.5|4510.5|4530.5|4526|4510.5|4510|7868
1666965900000|2022-10-28 14:05:00|4512|4511|4508|4507|4516.5|4515|4504|4502.5|15807
1666966200000|2022-10-28 14:10:00|4509|4507.5|4517|4515.5|4518|4516.5|4504|4503|6592
1666966500000|2022-10-28 14:15:00|4516.5|4516|4521.5|4520.5|4525|4523.5|4514|4512.5|4762
1666966800000|2022-10-28 14:20:00|4521|4519.5|4521|4519.5|4524.5|4524|4517|4516|2690
1666967100000|2022-10-28 14:25:00|4521.5|4519|4527|4525.5|4530.5|4529.5|4521.5|4519|5938
1666967400000|2022-10-28 14:30:00|4528|4526|4512.5|4510.5|4531|4530|4512.5|4510.5|8054
1666967700000|2022-10-28 14:35:00|4512|4511|4512|4511|4514.5|4512.5|4509|4507.5|4715
1666968000000|2022-10-28 14:40:00|4511.5|4511.5|4518|4516.5|4520|4519.5|4510|4508.5|6155
1666968300000|2022-10-28 14:45:00|4517.5|4517|4517|4516|4521.5|4520|4515|4513.5|7279
1666968600000|2022-10-28 14:50:00|4517.5|4516.5|4517|4516|4519|4517.5|4513|4512|5540
1666968900000|2022-10-28 14:55:00|4516.5|4515|4514|4513.5|4519|4517.5|4513|4512|5168
1666969200000|2022-10-28 15:00:00|4514.5|4514|4518|4517|4519.5|4518.5|4514.5|4514|9664
1666969500000|2022-10-28 15:05:00|4518.5|4517.5|4508|4507.5|4519|4518|4508|4507.5|11570
1666969800000|2022-10-28 15:10:00|4508.5|4507|4518|4517|4518.5|4517|4508.5|4507|7595
1666970100000|2022-10-28 15:15:00|4517.5|4516.5|4524|4523|4525.5|4524.5|4516|4515|9228
1666970400000|2022-10-28 15:20:00|4524.5|4523.5|4523.5|4522.5|4531|4530|4522|4521|14143
1666970700000|2022-10-28 15:25:00|4524|4523|4528.5|4527.5|4528.5|4528|4520|4519.5|15293
1667203200000|2022-10-31 08:00:00|4605|4601|4571.5|4568|4617|4615|4569|4563.5|11628
1667203500000|2022-10-31 08:05:00|4572|4567.5|4554|4552.5|4578.5|4575|4551.5|4548|15958
1667203800000|2022-10-31 08:10:00|4555|4553|4560|4558|4563|4561.5|4547|4544.5|29358
1667204100000|2022-10-31 08:15:00|4560.5|4559|4563|4561.5|4568|4565.5|4556.5|4554.5|8722
1667204400000|2022-10-31 08:20:00|4562.5|4560.5|4567|4565|4572.5|4570.5|4562.5|4560|8776
1667204700000|2022-10-31 08:25:00|4566.5|4565.5|4550|4548|4573|4570.5|4550|4548|7766
1667205000000|2022-10-31 08:30:00|4549.5|4548.5|4548|4546.5|4550.5|4549|4542|4540|13443
1667205300000|2022-10-31 08:35:00|4547.5|4545.5|4555|4554|4555.5|4554|4546.5|4545|3808
1667205600000|2022-10-31 08:40:00|4557|4555|4555.5|4554|4559.5|4558.5|4553|4551.5|5660
1667205900000|2022-10-31 08:45:00|4556|4553.5|4556|4554.5|4560|4558.5|4551.5|4549.5|4818
1667206200000|2022-10-31 08:50:00|4555.5|4555|4550.5|4549.5|4560|4558|4550|4548.5|2558
1667206500000|2022-10-31 08:55:00|4551.5|4549|4547.5|4546|4556.5|4555.5|4546|4545|8961
1667206800000|2022-10-31 09:00:00|4548|4546.5|4556.5|4554.5|4557|4556|4546|4545|10370
1667207100000|2022-10-31 09:05:00|4557|4555|4567|4565|4571.5|4569.5|4555.5|4553.5|5479
1667207400000|2022-10-31 09:10:00|4566.5|4565.5|4569|4567.5|4570.5|4569|4565.5|4563.5|3094
1667207700000|2022-10-31 09:15:00|4568.5|4568|4573|4572|4574|4572.5|4566|4564.5|3847
1667208000000|2022-10-31 09:20:00|4572.5|4571.5|4580|4579.5|4580.5|4579.5|4572.5|4570.5|11262
1667208300000|2022-10-31 09:25:00|4580.5|4580|4585.5|4584.5|4585.5|4584.5|4580|4579.5|5498
1667208600000|2022-10-31 09:30:00|4586|4584|4588|4586.5|4591|4589.5|4585.5|4584|6161
1667208900000|2022-10-31 09:35:00|4587.5|4587|4585|4583.5|4590|4588|4580.5|4579|5638
1667209200000|2022-10-31 09:40:00|4587|4584|4578.5|4577|4589.5|4587.5|4578|4577|3096
1667209500000|2022-10-31 09:45:00|4578|4577.5|4563.5|4562.5|4579|4577.5|4563|4562|3501
1667209800000|2022-10-31 09:50:00|4563|4562|4570.5|4568.5|4572.5|4571|4558.5|4557|3482
1667210100000|2022-10-31 09:55:00|4571|4569|4565.5|4564|4575|4573|4565.5|4563.5|3536
1667210400000|2022-10-31 10:00:00|4565|4562.5|4563.5|4562|4569.5|4568|4561.5|4560|6291
1667210700000|2022-10-31 10:05:00|4564.5|4562.5|4563.5|4562.5|4568.5|4567|4562.5|4560.5|5210
1667211000000|2022-10-31 10:10:00|4563|4563|4561|4559|4564|4563|4556|4555|8029
1667211300000|2022-10-31 10:15:00|4561.5|4559.5|4563.5|4563|4564.5|4563|4557|4556|4574
1667211600000|2022-10-31 10:20:00|4564|4563.5|4562.5|4562|4566|4565.5|4556.5|4556|3166
1667211900000|2022-10-31 10:25:00|4563|4561.5|4561.5|4561|4566|4564.5|4561.5|4560.5|2138
1667212200000|2022-10-31 10:30:00|4561|4560|4564.5|4563.5|4565|4564|4559|4558|3449
1667212500000|2022-10-31 10:35:00|4564|4563|4571|4569.5|4577|4575.5|4563.5|4562|5538
1667212800000|2022-10-31 10:40:00|4570.5|4569|4570|4569|4572.5|4571|4567|4565.5|2213
1667213100000|2022-10-31 10:45:00|4569.5|4568.5|4566.5|4565.5|4571.5|4570|4566|4565|1182
1667213400000|2022-10-31 10:50:00|4567|4566|4564|4562.5|4568.5|4567.5|4563|4562|6936
1667213700000|2022-10-31 10:55:00|4564.5|4563|4559.5|4558.5|4567|4566|4559.5|4558|5782
1667214000000|2022-10-31 11:00:00|4559|4558|4567|4566|4570|4569|4559|4558|6017
1667214300000|2022-10-31 11:05:00|4568.5|4565.5|4563|4561.5|4571.5|4570.5|4563|4561.5|3988
1667214600000|2022-10-31 11:10:00|4562|4559|4571|4569.5|4575|4574|4560.5|4559|4300
1667214900000|2022-10-31 11:15:00|4571.5|4570|4569|4567.5|4575|4574|4569|4567|4460
1667215200000|2022-10-31 11:20:00|4568.5|4567|4567|4566|4568.5|4567.5|4564.5|4563|2918
1667215500000|2022-10-31 11:25:00|4568|4566.5|4569|4568|4573|4571.5|4567.5|4566|3346
1667215800000|2022-10-31 11:30:00|4568.5|4567.5|4562.5|4561|4569|4568|4560|4559|3574
1667216100000|2022-10-31 11:35:00|4562|4561.5|4559|4557.5|4563|4561.5|4557|4556|5415
1667216400000|2022-10-31 11:40:00|4558.5|4558|4555|4553.5|4562.5|4561.5|4554|4553|2890
1667216700000|2022-10-31 11:45:00|4555.5|4554|4551.5|4551|4556.5|4555|4550|4549|4945
1667217000000|2022-10-31 11:50:00|4552|4551.5|4548.5|4547.5|4553.5|4552.5|4547.5|4545.5|5645
1667217300000|2022-10-31 11:55:00|4548|4547|4548|4547|4550|4549|4546|4545|2178
1667217600000|2022-10-31 12:00:00|4548.5|4547.5|4550.5|4549|4550.5|4549|4545.5|4545|3297
1667217900000|2022-10-31 12:05:00|4551|4548.5|4546.5|4545|4551|4549.5|4544.5|4542.5|1152
1667218200000|2022-10-31 12:10:00|4546|4544.5|4550|4549|4550.5|4549|4543|4542|2393
1667218500000|2022-10-31 12:15:00|4551|4549.5|4543|4542|4553.5|4551.5|4542|4541|5466
1667218800000|2022-10-31 12:20:00|4542.5|4541.5|4534.5|4532.5|4543|4542|4532|4530.5|9991
1667219100000|2022-10-31 12:25:00|4534|4532|4546.5|4545|4548|4546|4533.5|4532|6680
1667219400000|2022-10-31 12:30:00|4547|4545.5|4553.5|4553|4553.5|4553|4545.5|4544.5|3481
1667219700000|2022-10-31 12:35:00|4552.5|4552.5|4545|4544.5|4553.5|4552.5|4543.5|4542.5|2048
1667220000000|2022-10-31 12:40:00|4544.5|4543.5|4550|4549|4551|4549.5|4540.5|4539|2393
1667220300000|2022-10-31 12:45:00|4550.5|4549.5|4545|4543.5|4553|4551.5|4545|4543.5|2188
1667220600000|2022-10-31 12:50:00|4544.5|4544|4540.5|4539.5|4545|4544|4539|4537.5|2044
1667220900000|2022-10-31 12:55:00|4541|4540|4539|4538|4543|4541.5|4537|4535.5|3104
1667221200000|2022-10-31 13:00:00|4540|4538.5|4534|4532.5|4540|4539|4533.5|4532.5|3503
1667221500000|2022-10-31 13:05:00|4534.5|4532|4537|4536|4538|4537|4533|4531.5|3610
1667221800000|2022-10-31 13:10:00|4536.5|4536.5|4534.5|4534|4538|4537|4532|4530|7121
1667222100000|2022-10-31 13:15:00|4533.5|4533.5|4535|4534|4537.5|4537|4532.5|4532|2855
1667222400000|2022-10-31 13:20:00|4535.5|4534.5|4534|4533|4535.5|4534.5|4530.5|4530|3627
1667222700000|2022-10-31 13:25:00|4534.5|4532.5|4527.5|4526|4534.5|4533|4526|4525|8956
1667223000000|2022-10-31 13:30:00|4527|4527|4538.5|4537.5|4538.5|4537.5|4527|4525.5|13504
1667223300000|2022-10-31 13:35:00|4538|4537|4533.5|4532|4540|4538.5|4532|4530.5|8721
1667223600000|2022-10-31 13:40:00|4533|4532.5|4542|4540|4542.5|4541.5|4531.5|4530|8790
1667223900000|2022-10-31 13:45:00|4541.5|4540.5|4520|4519.5|4543.5|4541.5|4520|4519.5|7292
1667224200000|2022-10-31 13:50:00|4520.5|4520|4537.5|4535.5|4538|4536.5|4517|4515.5|5655
1667224500000|2022-10-31 13:55:00|4537|4536|4546.5|4544.5|4550|4548.5|4534.5|4533|7042
1667224800000|2022-10-31 14:00:00|4546|4544|4545|4544|4553|4552|4540|4539.5|6163
1667225100000|2022-10-31 14:05:00|4544.5|4543|4543.5|4542.5|4544.5|4543.5|4538.5|4537|6876
1667225400000|2022-10-31 14:10:00|4543|4542|4544|4543|4545.5|4545|4540.5|4539.5|5159
1667225700000|2022-10-31 14:15:00|4545.5|4544|4547|4546|4552|4551|4544|4543|5407
1667226000000|2022-10-31 14:20:00|4546.5|4545|4544|4543.5|4549.5|4548.5|4542.5|4541.5|3560
1667226300000|2022-10-31 14:25:00|4544.5|4544|4547|4546.5|4547.5|4546.5|4542.5|4541.5|3626
1667226600000|2022-10-31 14:30:00|4546.5|4545.5|4544|4543|4547.5|4547|4544|4542.5|3779
1667226900000|2022-10-31 14:35:00|4543.5|4543.5|4547.5|4546.5|4548|4547|4539|4537.5|5890
1667227200000|2022-10-31 14:40:00|4549|4548|4553.5|4552|4554|4553|4544.5|4543|5867
1667227500000|2022-10-31 14:45:00|4554|4552.5|4551.5|4550.5|4558|4556.5|4550.5|4548.5|5972
1667227800000|2022-10-31 14:50:00|4552.5|4551|4548.5|4547|4552.5|4552|4545.5|4544.5|3720
1667228100000|2022-10-31 14:55:00|4548|4547.5|4544|4543.5|4550|4549.5|4542|4541|8533
1667228400000|2022-10-31 15:00:00|4543.5|4543|4547|4546|4548.5|4547|4543|4542|4372
1667228700000|2022-10-31 15:05:00|4546.5|4545.5|4551|4549.5|4556.5|4555.5|4543.5|4542|4667
1667229000000|2022-10-31 15:10:00|4550.5|4550|4556.5|4555.5|4561|4559.5|4550.5|4549.5|7682
1667229300000|2022-10-31 15:15:00|4556|4555|4547|4546.5|4556.5|4555.5|4545.5|4544|4638
1667229600000|2022-10-31 15:20:00|4548|4547|4551|4550.5|4552|4551|4546|4545|6850
1667229900000|2022-10-31 15:25:00|4550.5|4549.5|4548|4547|4550.5|4549.5|4547|4546|4341
1667230200000|2022-10-31 15:30:00|4548.5|4547.5|4548|4547|4550|4549.5|4547|4546|4865
1667230500000|2022-10-31 15:35:00|4548.5|4547.5|4532.5|4532|4548.5|4547.5|4532.5|4531.5|11958
1667230800000|2022-10-31 15:40:00|4533.5|4532.5|4539.5|4539|4540.5|4539.5|4532|4531.5|7066
1667231100000|2022-10-31 15:45:00|4539|4538.5|4543|4542|4543|4542|4534.5|4534|6419
1667231400000|2022-10-31 15:50:00|4543.5|4542.5|4545|4544|4548|4547|4543|4542.5|2703
1667231700000|2022-10-31 15:55:00|4545.5|4543.5|4533.5|4532.5|4546.5|4545.5|4530|4529|7909
1667232000000|2022-10-31 16:00:00|4533|4531.5|4535.5|4534.5|4537.5|4536.5|4528.5|4527.5|6883
1667232300000|2022-10-31 16:05:00|4535|4533.5|4531|4529.5|4536|4534.5|4527.5|4526|8095
1667232600000|2022-10-31 16:10:00|4530.5|4529|4534|4533.5|4535|4534.5|4530.5|4529|13889
1667232900000|2022-10-31 16:15:00|4533.5|4533|4536.5|4536|4539.5|4538.5|4532|4531|3797
1667233200000|2022-10-31 16:20:00|4537|4536.5|4541.5|4540|4542|4541|4535.5|4534|5080
1667233500000|2022-10-31 16:25:00|4541|4540.5|4544|4543|4549|4548.5|4540.5|4539.5|7328
1667289600000|2022-11-01 08:00:00|4569.5|4566.5|4587|4582.5|4587|4585|4562.5|4554.5|37036
1667289900000|2022-11-01 08:05:00|4586.5|4579|4598|4596|4598.5|4596|4580|4578.5|32655
1667290200000|2022-11-01 08:10:00|4597.5|4595|4620|4618|4620|4618|4591.5|4589|16358
1667290500000|2022-11-01 08:15:00|4623|4618.5|4599|4596.5|4624|4621.5|4597.5|4595.5|14950
1667290800000|2022-11-01 08:20:00|4598.5|4596|4588.5|4587|4607|4605|4588.5|4586.5|7572
1667291100000|2022-11-01 08:25:00|4590.5|4587.5|4588|4586.5|4590.5|4588.5|4581|4580|6650
1667291400000|2022-11-01 08:30:00|4588.5|4587.5|4588|4586.5|4593|4591.5|4584|4582|4999
1667291700000|2022-11-01 08:35:00|4587.5|4587|4581.5|4580.5|4594|4592.5|4580.5|4580|10464
1667292000000|2022-11-01 08:40:00|4579.5|4578.5|4561|4559.5|4580|4578.5|4558.5|4556.5|16930
1667292300000|2022-11-01 08:45:00|4564|4560|4562|4560|4570|4568|4560|4558|9197
1667292600000|2022-11-01 08:50:00|4561.5|4559.5|4570|4569|4570.5|4569|4561|4559.5|3867
1667292900000|2022-11-01 08:55:00|4569.5|4568.5|4576.5|4575|4576.5|4575|4566|4564.5|14811
1667293200000|2022-11-01 09:00:00|4576|4575.5|4570|4568.5|4577|4576.5|4568.5|4567.5|5605
1667293500000|2022-11-01 09:05:00|4570.5|4569|4582|4581|4584|4582.5|4569|4568|7538
1667293800000|2022-11-01 09:10:00|4582.5|4581.5|4587|4585.5|4590|4589|4581.5|4580|10157
1667294100000|2022-11-01 09:15:00|4586.5|4585|4584.5|4583.5|4588|4587|4583.5|4582|5964
1667294400000|2022-11-01 09:20:00|4584|4583|4589.5|4588|4595|4593.5|4584|4582.5|4365
1667294700000|2022-11-01 09:25:00|4590|4588.5|4592.5|4591|4595|4593|4589.5|4588|1872
1667295000000|2022-11-01 09:30:00|4593.5|4591.5|4597.5|4595.5|4597.5|4596.5|4591|4589.5|3975
1667295300000|2022-11-01 09:35:00|4597|4596|4586.5|4585|4597|4596|4585.5|4584.5|3327
1667295600000|2022-11-01 09:40:00|4586|4586|4587.5|4586.5|4589|4588|4583.5|4582|2033
1667295900000|2022-11-01 09:45:00|4588|4587|4583|4581.5|4588|4587|4580|4578.5|6153
1667296200000|2022-11-01 09:50:00|4584|4582|4584.5|4583.5|4585.5|4584.5|4582.5|4581|5224
1667296500000|2022-11-01 09:55:00|4585.5|4583|4588|4587|4589.5|4588|4584|4583|5529
1667296800000|2022-11-01 10:00:00|4588.5|4587.5|4590.5|4589.5|4592|4591.5|4586|4585|3485
1667297100000|2022-11-01 10:05:00|4590|4589|4607|4606|4608.5|4607.5|4587.5|4586.5|7107
1667297400000|2022-11-01 10:10:00|4606.5|4605.5|4601|4600|4607|4606|4600.5|4598.5|2679
1667297700000|2022-11-01 10:15:00|4601.5|4599.5|4596|4595|4601.5|4600.5|4595|4594|2832
1667298000000|2022-11-01 10:20:00|4597.5|4595.5|4604|4602.5|4604.5|4603|4597|4595.5|1518
1667298300000|2022-11-01 10:25:00|4602|4603|4601.5|4600.5|4609|4607.5|4597|4595.5|9028
1667298600000|2022-11-01 10:30:00|4602|4600|4610|4608.5|4610|4608.5|4601.5|4600|5115
1667298900000|2022-11-01 10:35:00|4609.5|4607.5|4607.5|4606|4609.5|4609|4607.5|4606|2281
1667299200000|2022-11-01 10:40:00|4608|4606.5|4607|4605.5|4612|4611|4603.5|4602|7288
1667299500000|2022-11-01 10:45:00|4607.5|4606|4613|4612.5|4615|4613.5|4604|4602.5|3931
1667299800000|2022-11-01 10:50:00|4614.5|4613|4618|4616.5|4620|4619|4612.5|4611|4785
1667300100000|2022-11-01 10:55:00|4618.5|4617|4621|4620|4623.5|4622|4615|4613.5|6142
1667300400000|2022-11-01 11:00:00|4620.5|4619|4619.5|4618.5|4624.5|4622.5|4615.5|4613.5|3184
1667300700000|2022-11-01 11:05:00|4620|4619.5|4623.5|4622.5|4625|4624|4619|4617.5|4324
1667301000000|2022-11-01 11:10:00|4624.5|4623|4626.5|4625.5|4627|4625.5|4622.5|4622|7786
1667301300000|2022-11-01 11:15:00|4627|4626|4619.5|4618.5|4627.5|4627|4617.5|4616|10730
1667301600000|2022-11-01 11:20:00|4620|4619|4624|4622.5|4629|4628.5|4619|4617.5|6631
1667301900000|2022-11-01 11:25:00|4624.5|4623|4626.5|4625|4627.5|4626|4624|4622.5|1978
1667302200000|2022-11-01 11:30:00|4626|4624.5|4630.5|4629.5|4633|4631|4626|4624.5|2737
1667302500000|2022-11-01 11:35:00|4631|4630.5|4629|4628|4633.5|4632|4628|4626.5|9086
1667302800000|2022-11-01 11:40:00|4629.5|4627.5|4630|4629|4631|4630|4627.5|4627|5417
1667303100000|2022-11-01 11:45:00|4629.5|4627|4626.5|4625|4630.5|4629.5|4625|4624|6488
1667303400000|2022-11-01 11:50:00|4626|4624.5|4622.5|4621|4626.5|4625.5|4620|4619|7596
1667303700000|2022-11-01 11:55:00|4623|4621.5|4622|4620.5|4625|4623.5|4620.5|4620|4344
1667304000000|2022-11-01 12:00:00|4623|4621|4614.5|4613|4625|4623.5|4614.5|4613|2853
1667304300000|2022-11-01 12:05:00|4616|4613.5|4620|4618.5|4620|4619|4613.5|4612|2318
1667304600000|2022-11-01 12:10:00|4619.5|4618|4620|4618.5|4620.5|4619|4615.5|4615|3608
1667304900000|2022-11-01 12:15:00|4620.5|4619.5|4621.5|4619.5|4626|4624.5|4620|4618|1336
1667305200000|2022-11-01 12:20:00|4621|4620|4621.5|4620.5|4624|4623|4618|4617|2443
1667305500000|2022-11-01 12:25:00|4621|4619.5|4615.5|4614|4624.5|4623|4611|4610|6436
1667305800000|2022-11-01 12:30:00|4616|4614.5|4617.5|4616|4619|4617.5|4612.5|4611.5|2975
1667306100000|2022-11-01 12:35:00|4617|4615|4616.5|4616|4620|4618.5|4615|4614|1359
1667306400000|2022-11-01 12:40:00|4617|4616.5|4617.5|4616|4622|4620.5|4616|4615|5097
1667306700000|2022-11-01 12:45:00|4617|4617|4614|4613|4618.5|4617|4613|4612|3195
1667307000000|2022-11-01 12:50:00|4613.5|4612|4612.5|4611.5|4615|4614|4611|4610|1844
1667307300000|2022-11-01 12:55:00|4613|4611|4608.5|4607|4613|4612|4603|4602|3841
1667307600000|2022-11-01 13:00:00|4609|4607.5|4612|4610.5|4616.5|4615|4608|4606.5|1095
1667307900000|2022-11-01 13:05:00|4611.5|4610|4610.5|4609.5|4613.5|4611.5|4609.5|4608|1261
1667308200000|2022-11-01 13:10:00|4610|4609|4608|4607.5|4613.5|4612|4606.5|4605|763
1667308500000|2022-11-01 13:15:00|4607|4605.5|4608.5|4607|4613|4611.5|4607|4605.5|2872
1667308800000|2022-11-01 13:20:00|4608|4606.5|4609.5|4608.5|4612|4611|4606.5|4605.5|5749
1667309100000|2022-11-01 13:25:00|4610|4609|4613|4611.5|4619.5|4618|4608|4607|8422
1667309400000|2022-11-01 13:30:00|4614|4612|4611|4609.5|4620|4619|4607|4606|6888
1667309700000|2022-11-01 13:35:00|4610.5|4610|4609.5|4607.5|4613|4611.5|4608|4607|7579
1667310000000|2022-11-01 13:40:00|4610|4608|4611.5|4610|4614|4612|4605.5|4604.5|2423
1667310300000|2022-11-01 13:45:00|4611|4608.5|4590.5|4589|4611|4608.5|4590.5|4588.5|5710
1667310600000|2022-11-01 13:50:00|4591|4589.5|4597|4595.5|4598.5|4597|4589|4588|5577
1667310900000|2022-11-01 13:55:00|4596.5|4596|4588|4587|4597|4596|4588|4586.5|6999
1667311200000|2022-11-01 14:00:00|4590.5|4589|4578.5|4577|4592|4590|4576.5|4575|11887
1667311500000|2022-11-01 14:05:00|4579|4577.5|4571|4570|4584|4582.5|4570.5|4570|9669
1667311800000|2022-11-01 14:10:00|4570.5|4569.5|4575|4573|4578|4576.5|4568.5|4567.5|10803
1667312100000|2022-11-01 14:15:00|4574.5|4573.5|4571|4570|4579|4578|4571|4570|5614
1667312400000|2022-11-01 14:20:00|4570.5|4568.5|4573.5|4572.5|4579|4577.5|4568.5|4567.5|2510
1667312700000|2022-11-01 14:25:00|4574|4573|4574|4573|4577|4575.5|4571|4569.5|5051
1667313000000|2022-11-01 14:30:00|4573|4572|4577|4575.5|4577|4575.5|4571.5|4570|9137
1667313300000|2022-11-01 14:35:00|4577.5|4576|4563.5|4562.5|4577.5|4576.5|4563.5|4562|8879
1667313600000|2022-11-01 14:40:00|4564|4562|4554|4553|4564|4562.5|4551.5|4550|11596
1667313900000|2022-11-01 14:45:00|4555|4553.5|4555|4554|4557|4555.5|4549.5|4548.5|11286
1667314200000|2022-11-01 14:50:00|4554.5|4553.5|4550|4549|4560.5|4559.5|4548.5|4548|9656
1667314500000|2022-11-01 14:55:00|4551.5|4549.5|4545.5|4544|4552.5|4551|4540|4539|15393
1667314800000|2022-11-01 15:00:00|4545|4543.5|4544.5|4543|4549|4547.5|4542.5|4541|7009
1667315100000|2022-11-01 15:05:00|4545|4543.5|4541|4540|4546|4544.5|4537.5|4536|5260
1667315400000|2022-11-01 15:10:00|4542.5|4540.5|4544|4543|4547.5|4546.5|4541.5|4540|5391
1667315700000|2022-11-01 15:15:00|4543.5|4542|4538|4537|4548.5|4547|4537|4536.5|7474
1667316000000|2022-11-01 15:20:00|4538.5|4537.5|4539.5|4539|4543.5|4542|4535.5|4534.5|5799
1667316300000|2022-11-01 15:25:00|4540.5|4537.5|4543.5|4542.5|4544|4543|4537|4535.5|7294
1667316600000|2022-11-01 15:30:00|4543|4543|4541|4540|4547.5|4547|4537|4536|6100
1667316900000|2022-11-01 15:35:00|4539.5|4538.5|4538|4537|4542.5|4542|4534.5|4533.5|7552
1667317200000|2022-11-01 15:40:00|4539|4537.5|4534.5|4533.5|4540.5|4539.5|4532.5|4531.5|3296
1667317500000|2022-11-01 15:45:00|4534|4533|4540|4539|4541|4540|4531.5|4530.5|7575
1667317800000|2022-11-01 15:50:00|4539.5|4538.5|4536.5|4535.5|4541|4540.5|4535|4534|3861
1667318100000|2022-11-01 15:55:00|4536|4536|4536.5|4536|4538.5|4537.5|4534.5|4534|8088
1667318400000|2022-11-01 16:00:00|4536|4535|4536|4535.5|4540|4539|4533.5|4532.5|11464
1667318700000|2022-11-01 16:05:00|4536.5|4536|4536|4535|4549|4548.5|4536|4535|14178
1667319000000|2022-11-01 16:10:00|4537|4535.5|4539.5|4538.5|4541|4540|4537|4535.5|5573
1667319300000|2022-11-01 16:15:00|4539|4539|4540.5|4539|4542|4541|4538|4537|6551
1667319600000|2022-11-01 16:20:00|4541|4539.5|4542.5|4541.5|4549|4548|4541|4539.5|14307
1667319900000|2022-11-01 16:25:00|4543|4542|4545|4544|4550.5|4549|4541.5|4541|19299
1667376000000|2022-11-02 08:00:00|4573|4565|4564.5|4561|4573.5|4569.5|4556|4555|12719
1667376300000|2022-11-02 08:05:00|4563|4560.5|4543.5|4540.5|4567.5|4565|4542.5|4540.5|9050
1667376600000|2022-11-02 08:10:00|4543|4540|4553|4551|4561|4559|4540.5|4538|8736
1667376900000|2022-11-02 08:15:00|4552.5|4550.5|4551|4549|4552.5|4551|4541|4539.5|6562
1667377200000|2022-11-02 08:20:00|4551.5|4549.5|4555|4553.5|4564|4561|4551.5|4549.5|5395
1667377500000|2022-11-02 08:25:00|4555.5|4554|4562|4560|4568|4566|4554.5|4553.5|4814
1667377800000|2022-11-02 08:30:00|4561.5|4559.5|4551|4549.5|4563|4561|4550.5|4548.5|4268
1667378100000|2022-11-02 08:35:00|4553|4550|4549|4548|4554|4552|4545|4544|8246
1667378400000|2022-11-02 08:40:00|4549.5|4548.5|4551|4549.5|4555|4553|4548.5|4547|5570
1667378700000|2022-11-02 08:45:00|4551.5|4550|4547.5|4546.5|4556.5|4555|4546|4545|3680
1667379000000|2022-11-02 08:50:00|4546|4545|4547.5|4546|4552.5|4551|4545.5|4544|5083
1667379300000|2022-11-02 08:55:00|4547|4545|4552|4550.5|4553|4551|4544.5|4543|4188
1667379600000|2022-11-02 09:00:00|4552.5|4551|4546.5|4545|4564|4562|4541|4540|5241
1667379900000|2022-11-02 09:05:00|4547|4545.5|4541|4539.5|4548|4546.5|4536.5|4535|6924
1667380200000|2022-11-02 09:10:00|4541.5|4540|4536.5|4535|4542.5|4540.5|4535|4533.5|12236
1667380500000|2022-11-02 09:15:00|4537|4534.5|4533.5|4532|4539|4537.5|4530|4528.5|11128
1667380800000|2022-11-02 09:20:00|4534|4532.5|4520|4518.5|4534|4533|4515.5|4513.5|4673
1667381100000|2022-11-02 09:25:00|4520.5|4519|4525.5|4524|4525.5|4524|4519|4517.5|3946
1667381400000|2022-11-02 09:30:00|4525|4523.5|4529|4527.5|4531|4529.5|4524.5|4523|2914
1667381700000|2022-11-02 09:35:00|4528.5|4528|4525.5|4524|4531.5|4530|4524.5|4522.5|2421
1667382000000|2022-11-02 09:40:00|4525|4523.5|4522|4520.5|4525|4524|4518.5|4517|6466
1667382300000|2022-11-02 09:45:00|4521.5|4521|4506|4504|4524.5|4523.5|4505|4504|4426
1667382600000|2022-11-02 09:50:00|4503.5|4504.5|4509|4508|4511|4509.5|4503|4502|5975
1667382900000|2022-11-02 09:55:00|4510|4508.5|4506.5|4505.5|4512.5|4511|4505.5|4505|4550
1667383200000|2022-11-02 10:00:00|4508|4505|4508.5|4507.5|4511|4509.5|4502.5|4501|8077
1667383500000|2022-11-02 10:05:00|4509|4508|4502|4501|4511|4510|4501|4500|3209
1667383800000|2022-11-02 10:10:00|4503.5|4501.5|4503.5|4502|4507|4505.5|4501|4500|5045
1667384100000|2022-11-02 10:15:00|4505.5|4502.5|4505.5|4504|4508.5|4507.5|4502.5|4501.5|5079
1667384400000|2022-11-02 10:20:00|4506|4504.5|4509.5|4508|4512.5|4511|4505|4503.5|5127
1667384700000|2022-11-02 10:25:00|4509|4507.5|4508|4506.5|4509.5|4508.5|4504.5|4504|3455
1667385000000|2022-11-02 10:30:00|4506|4504.5|4494|4493|4507|4505.5|4491|4490|12539
1667385300000|2022-11-02 10:35:00|4494.5|4493.5|4482|4480.5|4496|4494.5|4482|4480.5|6270
1667385600000|2022-11-02 10:40:00|4482.5|4481|4484|4482.5|4484|4482.5|4476|4475|10967
1667385900000|2022-11-02 10:45:00|4483.5|4482|4485.5|4484|4490|4488|4482|4481.5|2583
1667386200000|2022-11-02 10:50:00|4486|4484.5|4492.5|4491|4494.5|4492.5|4484|4483|6250
1667386500000|2022-11-02 10:55:00|4492|4489.5|4501|4499.5|4503|4501|4491|4489.5|9443
1667386800000|2022-11-02 11:00:00|4500.5|4499|4496.5|4494.5|4507|4505.5|4496|4494.5|7211
1667387100000|2022-11-02 11:05:00|4497|4495|4508|4506.5|4510.5|4509|4495.5|4494|5521
1667387400000|2022-11-02 11:10:00|4507.5|4506|4507|4505.5|4509.5|4508|4503|4502|3737
1667387700000|2022-11-02 11:15:00|4506.5|4505|4511|4509.5|4511.5|4510|4505|4504|3059
1667388000000|2022-11-02 11:20:00|4510.5|4509|4509|4507.5|4511.5|4510|4507|4505.5|7875
1667388300000|2022-11-02 11:25:00|4509.5|4508|4510.5|4509|4510.5|4509.5|4506.5|4505|6278
1667388600000|2022-11-02 11:30:00|4510|4508.5|4514.5|4513.5|4515|4513.5|4509|4508|3747
1667388900000|2022-11-02 11:35:00|4513.5|4512|4511.5|4510|4514|4513|4509|4507.5|2353
1667389200000|2022-11-02 11:40:00|4511|4509.5|4512.5|4511.5|4518|4516.5|4510.5|4509.5|3639
1667389500000|2022-11-02 11:45:00|4514|4512.5|4513|4511|4514.5|4512.5|4509.5|4508|3215
1667389800000|2022-11-02 11:50:00|4512.5|4510|4505|4503.5|4516|4514.5|4504|4502|4762
1667390100000|2022-11-02 11:55:00|4505.5|4504|4506|4504.5|4508|4506.5|4504|4502.5|1817
1667390400000|2022-11-02 12:00:00|4506.5|4505.5|4510|4508.5|4511|4510|4505|4504|2840
1667390700000|2022-11-02 12:05:00|4509.5|4509|4510.5|4509.5|4512.5|4511|4509|4507.5|3310
1667391000000|2022-11-02 12:10:00|4511|4510|4516|4514|4516|4514.5|4510.5|4509.5|1913
1667391300000|2022-11-02 12:15:00|4515.5|4513|4505.5|4504|4515.5|4514|4503.5|4503|4715
1667391600000|2022-11-02 12:20:00|4505|4503.5|4519|4517.5|4519|4517.5|4505|4503.5|5938
1667391900000|2022-11-02 12:25:00|4518.5|4517|4517|4515.5|4519.5|4518|4515.5|4514.5|7921
1667392200000|2022-11-02 12:30:00|4517.5|4517.5|4524.5|4523.5|4525|4523.5|4514.5|4513.5|3501
1667392500000|2022-11-02 12:35:00|4523|4522.5|4523.5|4523|4526.5|4525|4521.5|4520|6753
1667392800000|2022-11-02 12:40:00|4524.5|4522.5|4503.5|4501.5|4525|4524|4503|4501.5|5319
1667393100000|2022-11-02 12:45:00|4503|4501|4510|4508.5|4510.5|4509|4503|4501|3750
1667393400000|2022-11-02 12:50:00|4509.5|4508|4513|4511.5|4513|4511.5|4507|4505.5|4532
1667393700000|2022-11-02 12:55:00|4512.5|4512|4503|4501|4512.5|4512|4502|4500.5|4004
1667394000000|2022-11-02 13:00:00|4502.5|4501.5|4505|4503.5|4505|4503.5|4499|4497.5|2843
1667394300000|2022-11-02 13:05:00|4505.5|4504|4513|4512.5|4514|4512.5|4504.5|4503.5|2734
1667394600000|2022-11-02 13:10:00|4514|4513|4512|4511|4515.5|4514|4507|4505.5|3707
1667394900000|2022-11-02 13:15:00|4513.5|4510.5|4513.5|4512.5|4514.5|4513.5|4510.5|4510|2453
1667395200000|2022-11-02 13:20:00|4514.5|4513.5|4522.5|4521.5|4524.5|4522.5|4514.5|4513.5|13930
1667395500000|2022-11-02 13:25:00|4523|4522|4524|4522.5|4530.5|4529|4522|4520.5|7292
1667395800000|2022-11-02 13:30:00|4525|4523.5|4526.5|4525|4529|4527.5|4520.5|4519.5|7869
1667396100000|2022-11-02 13:35:00|4526|4526.5|4522.5|4521.5|4534|4532|4522|4521|11011
1667396400000|2022-11-02 13:40:00|4523|4521|4522|4521|4532|4530.5|4521.5|4520|4635
1667396700000|2022-11-02 13:45:00|4522.5|4520.5|4525.5|4524.5|4530|4528.5|4518.5|4517|1497
1667397000000|2022-11-02 13:50:00|4527|4524|4527.5|4526.5|4532|4530.5|4525|4523.5|2962
1667397300000|2022-11-02 13:55:00|4526.5|4525|4510.5|4509|4527.5|4526.5|4510|4508.5|3070
1667397600000|2022-11-02 14:00:00|4510|4509.5|4512.5|4511.5|4518|4516.5|4510|4509|4014
1667397900000|2022-11-02 14:05:00|4513|4512|4513|4511.5|4514.5|4513.5|4508|4506.5|5854
1667398200000|2022-11-02 14:10:00|4513.5|4512|4511.5|4510|4514.5|4513.5|4502|4500.5|6832
1667398500000|2022-11-02 14:15:00|4511|4511|4510.5|4509.5|4515.5|4514.5|4509|4507.5|1501
1667398800000|2022-11-02 14:20:00|4511.5|4510|4501.5|4500.5|4511.5|4510|4501|4500.5|4695
1667399100000|2022-11-02 14:25:00|4502|4501|4499|4497.5|4507|4505.5|4496|4495|7636
1667399400000|2022-11-02 14:30:00|4500|4498|4497|4495.5|4501|4499.5|4495|4494.5|4588
1667399700000|2022-11-02 14:35:00|4496|4495|4496.5|4495.5|4499|4498|4494.5|4493.5|5383
1667400000000|2022-11-02 14:40:00|4496|4495|4500|4499|4502.5|4501|4491.5|4490.5|5654
1667400300000|2022-11-02 14:45:00|4499.5|4498.5|4503|4501.5|4507|4505.5|4499.5|4498.5|2411
1667400600000|2022-11-02 14:50:00|4503.5|4502|4510.5|4509|4514.5|4513|4503|4502|5451
1667400900000|2022-11-02 14:55:00|4510|4508.5|4505.5|4505|4511.5|4510.5|4505.5|4504|1836
1667401200000|2022-11-02 15:00:00|4506.5|4505.5|4509|4508|4515|4514|4506.5|4505.5|8064
1667401500000|2022-11-02 15:05:00|4509.5|4508.5|4509|4508|4512|4510.5|4507|4505.5|2679
1667401800000|2022-11-02 15:10:00|4509.5|4508.5|4511|4510|4517|4515.5|4508.5|4507.5|3475
1667402100000|2022-11-02 15:15:00|4510|4509.5|4513.5|4512|4518.5|4517|4509|4508|3977
1667402400000|2022-11-02 15:20:00|4513|4512.5|4513|4512|4516|4514.5|4510|4509.5|2605
1667402700000|2022-11-02 15:25:00|4512.5|4511|4509.5|4509|4516.5|4515.5|4509.5|4508.5|2978
1667403000000|2022-11-02 15:30:00|4509|4508.5|4512|4511|4514.5|4513|4507|4505.5|3244
1667403300000|2022-11-02 15:35:00|4512.5|4511.5|4513.5|4512.5|4518.5|4517.5|4511.5|4510.5|7420
1667403600000|2022-11-02 15:40:00|4513|4511.5|4514.5|4513.5|4515.5|4514.5|4512|4510.5|5463
1667403900000|2022-11-02 15:45:00|4515|4513|4512|4511.5|4517|4516|4511.5|4510|6689
1667404200000|2022-11-02 15:50:00|4513|4512|4512|4511|4515|4514|4510|4508.5|3735
1667404500000|2022-11-02 15:55:00|4513.5|4512|4510.5|4509.5|4514|4513|4508.5|4507.5|5286
1667404800000|2022-11-02 16:00:00|4511.5|4510|4511.5|4510.5|4512.5|4511.5|4508.5|4507.5|2716
1667405100000|2022-11-02 16:05:00|4511|4510|4510|4508.5|4514|4513|4504|4503|3314
1667405400000|2022-11-02 16:10:00|4509.5|4509|4502.5|4502|4513|4512|4502.5|4502|8357
1667405700000|2022-11-02 16:15:00|4502|4501|4496.5|4495.5|4502.5|4501.5|4495|4494|18766
1667406000000|2022-11-02 16:20:00|4497|4496|4505|4504.5|4505.5|4504.5|4496|4495|10482
1667406300000|2022-11-02 16:25:00|4506.5|4505|4502.5|4502|4512|4510.5|4502|4500.5|13180
1667462400000|2022-11-03 08:00:00|4470|4461.5|4467|4462.5|4479|4476|4439.5|4436|14592
1667462700000|2022-11-03 08:05:00|4466|4463|4481.5|4479|4483|4480.5|4458.5|4456|12691
1667463000000|2022-11-03 08:10:00|4482|4479.5|4474.5|4473|4490.5|4487.5|4471|4468.5|4471
1667463300000|2022-11-03 08:15:00|4475|4471.5|4472.5|4469.5|4475|4472|4455|4452.5|10687
1667463600000|2022-11-03 08:20:00|4472|4469|4460.5|4459|4476.5|4474|4460|4458|5119
1667463900000|2022-11-03 08:25:00|4460|4457.5|4464.5|4462.5|4467.5|4466|4458.5|4456|4553
1667464200000|2022-11-03 08:30:00|4464|4458|4465|4464|4466|4464.5|4455|4454|11891
1667464500000|2022-11-03 08:35:00|4466|4464.5|4454.5|4452.5|4474.5|4472.5|4454.5|4452.5|5893
1667464800000|2022-11-03 08:40:00|4454|4452|4457.5|4455.5|4461.5|4459|4447.5|4446|4589
1667465100000|2022-11-03 08:45:00|4459.5|4456|4464|4462|4465|4463|4454.5|4453|3917
1667465400000|2022-11-03 08:50:00|4464.5|4462.5|4467.5|4466|4471.5|4470|4463|4461|3862
1667465700000|2022-11-03 08:55:00|4467|4464.5|4475|4473.5|4477|4476|4466|4464|6314
1667466000000|2022-11-03 09:00:00|4474.5|4473|4475|4474|4482|4480.5|4472.5|4470.5|11467
1667466300000|2022-11-03 09:05:00|4475.5|4473.5|4478.5|4477.5|4483|4481|4471.5|4469.5|5133
1667466600000|2022-11-03 09:10:00|4478|4477|4470|4468.5|4479.5|4478|4467.5|4465.5|3214
1667466900000|2022-11-03 09:15:00|4470.5|4466.5|4458.5|4456.5|4470.5|4466.5|4456.5|4455|5240
1667467200000|2022-11-03 09:20:00|4458|4457|4458|4456.5|4463|4461|4452|4450|6090
1667467500000|2022-11-03 09:25:00|4457.5|4456|4464|4462.5|4466|4464.5|4455|4453.5|4925
1667467800000|2022-11-03 09:30:00|4464.5|4463.5|4466|4464|4466.5|4465.5|4460|4458.5|2840
1667468100000|2022-11-03 09:35:00|4465.5|4464.5|4459.5|4457.5|4468.5|4467|4458.5|4457|4124
1667468400000|2022-11-03 09:40:00|4459|4458|4452|4450.5|4461.5|4460|4452|4450.5|5048
1667468700000|2022-11-03 09:45:00|4453|4451|4453.5|4452|4457.5|4456|4451.5|4451|2682
1667469000000|2022-11-03 09:50:00|4453|4451|4452.5|4451.5|4456|4455|4450.5|4450|2936
1667469300000|2022-11-03 09:55:00|4452|4452|4459.5|4458|4460|4458.5|4451|4450|3262
1667469600000|2022-11-03 10:00:00|4460|4459|4461|4460|4463.5|4462|4456.5|4455.5|2988
1667469900000|2022-11-03 10:05:00|4459|4458|4469.5|4468|4470|4468.5|4458.5|4457|2456
1667470200000|2022-11-03 10:10:00|4470.5|4468.5|4461.5|4460|4475.5|4474|4461|4460|3853
1667470500000|2022-11-03 10:15:00|4461|4459|4459|4457.5|4461.5|4459|4455|4454|5240
1667470800000|2022-11-03 10:20:00|4458.5|4458|4457.5|4456.5|4459|4458|4455.5|4455|3791
1667471100000|2022-11-03 10:25:00|4458.5|4456|4444|4443.5|4459.5|4458|4440.5|4439.5|10599
1667471400000|2022-11-03 10:30:00|4443.5|4442.5|4443|4442|4446.5|4444.5|4440|4439|7489
1667471700000|2022-11-03 10:35:00|4444|4442.5|4443|4442|4446|4444.5|4439|4438|5715
1667472000000|2022-11-03 10:40:00|4443.5|4441.5|4443.5|4442.5|4445.5|4444|4439.5|4439|3359
1667472300000|2022-11-03 10:45:00|4443|4442|4441|4439.5|4445|4443.5|4439|4438|2460
1667472600000|2022-11-03 10:50:00|4440.5|4440|4446.5|4445.5|4449|4447.5|4440.5|4439.5|4784
1667472900000|2022-11-03 10:55:00|4446|4446|4449|4447.5|4452.5|4451.5|4446|4445.5|7192
1667473200000|2022-11-03 11:00:00|4448.5|4447|4450|4449|4450|4449|4445.5|4444.5|3437
1667473500000|2022-11-03 11:05:00|4449.5|4449.5|4449.5|4448.5|4452|4451.5|4448.5|4448|1994
1667473800000|2022-11-03 11:10:00|4449|4449|4450.5|4449.5|4453.5|4452.5|4446|4445|6829
1667474100000|2022-11-03 11:15:00|4451.5|4451|4450.5|4449|4454|4452.5|4449.5|4448.5|2638
1667474400000|2022-11-03 11:20:00|4451|4449.5|4452.5|4451.5|4453.5|4453|4450.5|4448.5|2751
1667474700000|2022-11-03 11:25:00|4452|4452|4450|4448.5|4453.5|4452.5|4448.5|4447.5|5165
1667475000000|2022-11-03 11:30:00|4450.5|4449|4450|4448.5|4454.5|4453|4449.5|4448.5|3766
1667475300000|2022-11-03 11:35:00|4449.5|4448|4448.5|4447.5|4451.5|4450|4447|4446|1488
1667475600000|2022-11-03 11:40:00|4448|4447|4446|4445|4449.5|4448.5|4445|4444|1899
1667475900000|2022-11-03 11:45:00|4446.5|4446|4446|4445|4451.5|4450|4445.5|4445|5171
1667476200000|2022-11-03 11:50:00|4445.5|4443|4442|4441|4447|4446|4441.5|4440.5|3830
1667476500000|2022-11-03 11:55:00|4441.5|4440|4438.5|4437|4444.5|4443.5|4438.5|4437|5774
1667476800000|2022-11-03 12:00:00|4440.5|4435.5|4449.5|4447.5|4452.5|4451|4440|4435.5|6230
1667477100000|2022-11-03 12:05:00|4449|4447|4452.5|4451|4459|4457.5|4449|4447|4924
1667477400000|2022-11-03 12:10:00|4453|4451.5|4443|4441.5|4454|4452.5|4441|4439.5|3861
1667477700000|2022-11-03 12:15:00|4443.5|4442|4441.5|4440|4445|4443.5|4439.5|4438|3594
1667478000000|2022-11-03 12:20:00|4441|4439|4440|4439.5|4442|4440.5|4438.5|4437.5|3028
1667478300000|2022-11-03 12:25:00|4439.5|4438.5|4438.5|4436.5|4441.5|4439.5|4436|4434.5|2772
1667478600000|2022-11-03 12:30:00|4439|4437|4434|4432.5|4439|4438|4432|4430|8707
1667478900000|2022-11-03 12:35:00|4433.5|4432|4424|4423|4435.5|4434.5|4422.5|4421.5|8437
1667479200000|2022-11-03 12:40:00|4424.5|4422|4427|4426|4432|4430.5|4423|4422|3091
1667479500000|2022-11-03 12:45:00|4426.5|4425.5|4424|4423|4427|4425.5|4421.5|4420.5|4489
1667479800000|2022-11-03 12:50:00|4424.5|4422.5|4424.5|4423.5|4430|4428.5|4423|4422|3314
1667480100000|2022-11-03 12:55:00|4425|4424|4422|4420.5|4427.5|4426.5|4421|4420|3791
1667480400000|2022-11-03 13:00:00|4423.5|4421|4420|4419|4425|4424|4420|4419|2834
1667480700000|2022-11-03 13:05:00|4420.5|4418|4429.5|4428|4430|4429|4419|4418|4029
1667481000000|2022-11-03 13:10:00|4430|4428.5|4436|4435|4438|4436.5|4427.5|4426.5|3367
1667481300000|2022-11-03 13:15:00|4436.5|4435.5|4429.5|4428|4438|4436.5|4428.5|4427|4748
1667481600000|2022-11-03 13:20:00|4429|4428.5|4435.5|4434|4435.5|4434|4428|4426.5|2850
1667481900000|2022-11-03 13:25:00|4435|4435.5|4429|4428|4439.5|4438|4428|4427|4904
1667482200000|2022-11-03 13:30:00|4428|4427.5|4440.5|4439|4445.5|4444.5|4426|4424.5|8701
1667482500000|2022-11-03 13:35:00|4441|4439.5|4441.5|4440.5|4446.5|4445|4437|4435.5|8345
1667482800000|2022-11-03 13:40:00|4442|4441|4442.5|4441|4447|4446|4438.5|4437.5|9900
1667483100000|2022-11-03 13:45:00|4442|4439|4435.5|4434.5|4446|4444.5|4429.5|4428|14678
1667483400000|2022-11-03 13:50:00|4434|4432.5|4427.5|4426.5|4438|4436.5|4427|4425.5|6522
1667483700000|2022-11-03 13:55:00|4427|4425.5|4427.5|4426|4430|4429|4423|4422|8877
1667484000000|2022-11-03 14:00:00|4431|4426.5|4443|4441.5|4444|4443|4424.5|4423.5|13341
1667484300000|2022-11-03 14:05:00|4442.5|4440.5|4439.5|4438.5|4444|4443|4436.5|4435.5|6382
1667484600000|2022-11-03 14:10:00|4439|4436.5|4445.5|4444.5|4445.5|4444.5|4436|4435.5|6764
1667484900000|2022-11-03 14:15:00|4446.5|4445|4448|4446.5|4451.5|4450.5|4445|4443.5|6556
1667485200000|2022-11-03 14:20:00|4448.5|4447|4445.5|4444.5|4452|4451|4442.5|4441.5|7304
1667485500000|2022-11-03 14:25:00|4446|4445|4448|4447|4452|4451|4446|4445|3176
1667485800000|2022-11-03 14:30:00|4447.5|4446.5|4436|4435|4451.5|4450|4435.5|4434.5|14079
1667486100000|2022-11-03 14:35:00|4436.5|4435.5|4435.5|4434.5|4440|4439|4434|4433|11737
1667486400000|2022-11-03 14:40:00|4436|4435|4448|4446.5|4451|4449.5|4435|4434|5403
1667486700000|2022-11-03 14:45:00|4448.5|4447|4460.5|4459|4460.5|4459|4448|4446|14428
1667487000000|2022-11-03 14:50:00|4461|4459.5|4451.5|4450.5|4461.5|4460|4451.5|4450.5|4912
1667487300000|2022-11-03 14:55:00|4452.5|4451.5|4456.5|4455.5|4458|4457|4450.5|4449.5|13228
1667487600000|2022-11-03 15:00:00|4456|4456|4451|4450|4458|4456.5|4449.5|4449|9893
1667487900000|2022-11-03 15:05:00|4452|4450.5|4448|4447.5|4454.5|4453.5|4448|4447.5|6023
1667488200000|2022-11-03 15:10:00|4448.5|4448|4446|4445|4455|4454|4445.5|4445|4680
1667488500000|2022-11-03 15:15:00|4445.5|4445.5|4443|4442|4452|4451|4441|4440|7264
1667488800000|2022-11-03 15:20:00|4444|4442.5|4440|4439.5|4449.5|4448.5|4439.5|4438.5|7613
1667489100000|2022-11-03 15:25:00|4439.5|4438.5|4435.5|4434|4442.5|4441.5|4434.5|4433.5|8836
1667489400000|2022-11-03 15:30:00|4435|4433.5|4436.5|4435|4437|4436|4432|4431|6312
1667489700000|2022-11-03 15:35:00|4436|4435.5|4441.5|4440.5|4443|4442|4434.5|4433.5|8893
1667490000000|2022-11-03 15:40:00|4442|4439.5|4439|4438|4442|4440|4436|4435.5|4993
1667490300000|2022-11-03 15:45:00|4438.5|4437|4433.5|4432|4443.5|4442|4433|4431.5|7055
1667490600000|2022-11-03 15:50:00|4433|4431.5|4439.5|4438.5|4441|4440|4431|4430|8270
1667490900000|2022-11-03 15:55:00|4439|4437.5|4440|4439|4442|4440.5|4436|4434.5|8057
1667491200000|2022-11-03 16:00:00|4440.5|4439.5|4443|4442|4446|4445|4438|4436.5|6208
1667491500000|2022-11-03 16:05:00|4442.5|4442.5|4449|4448|4450|4449|4442.5|4442|8403
1667491800000|2022-11-03 16:10:00|4449.5|4448.5|4451|4450.5|4453|4452|4446.5|4445.5|8632
1667492100000|2022-11-03 16:15:00|4450|4449.5|4458|4457.5|4461|4460|4450|4449.5|10819
1667492400000|2022-11-03 16:20:00|4457.5|4457|4458.5|4458|4460.5|4459.5|4455|4454|10041
1667492700000|2022-11-03 16:25:00|4459|4458.5|4460|4458.5|4466|4465|4457|4455.5|9701
1667548800000|2022-11-04 08:00:00|4493.5|4490|4519|4517|4520|4517|4492.5|4486.5|16155
1667549100000|2022-11-04 08:05:00|4520|4520|4535.5|4532.5|4543|4540.5|4519.5|4516.5|16182
1667549400000|2022-11-04 08:10:00|4535|4533|4536|4534|4550|4548|4531.5|4529|10340
1667549700000|2022-11-04 08:15:00|4535.5|4533.5|4532|4530|4535.5|4533.5|4520|4517|8268
1667550000000|2022-11-04 08:20:00|4531.5|4529.5|4532|4530|4540.5|4538|4519.5|4517.5|6622
1667550300000|2022-11-04 08:25:00|4532.5|4530.5|4529|4527|4538|4536|4525.5|4523|16841
1667550600000|2022-11-04 08:30:00|4528|4526.5|4528.5|4527|4531|4529.5|4523|4521.5|7448
1667550900000|2022-11-04 08:35:00|4529.5|4528|4530|4528.5|4534|4532.5|4527|4525|5720
1667551200000|2022-11-04 08:40:00|4530.5|4529|4535.5|4533.5|4536.5|4535|4527.5|4526|4182
1667551500000|2022-11-04 08:45:00|4536|4534|4530.5|4529|4539|4538|4528.5|4527|9486
1667551800000|2022-11-04 08:50:00|4531|4528.5|4531.5|4529.5|4538.5|4536.5|4527|4526|6700
1667552100000|2022-11-04 08:55:00|4530.5|4529|4546|4545|4547.5|4545.5|4527|4525.5|6409
1667552400000|2022-11-04 09:00:00|4548|4545.5|4568.5|4566|4573|4571|4548|4545.5|15945
1667552700000|2022-11-04 09:05:00|4568|4566.5|4572|4570.5|4576|4575|4568|4566|8396
1667553000000|2022-11-04 09:10:00|4571.5|4570|4580.5|4579|4584|4582|4570.5|4569.5|6197
1667553300000|2022-11-04 09:15:00|4581|4579.5|4592|4590.5|4598|4597|4581|4579.5|16804
1667553600000|2022-11-04 09:20:00|4591.5|4591|4593|4592|4595|4593.5|4585.5|4584|2195
1667553900000|2022-11-04 09:25:00|4592.5|4591.5|4586|4585|4593|4592|4586|4584|11189
1667554200000|2022-11-04 09:30:00|4585|4583|4577.5|4576|4592.5|4590.5|4577|4576|8559
1667554500000|2022-11-04 09:35:00|4577|4577|4577|4575.5|4580.5|4579|4572|4570.5|6499
1667554800000|2022-11-04 09:40:00|4577.5|4576|4585.5|4584|4586.5|4584.5|4577|4576|5269
1667555100000|2022-11-04 09:45:00|4585|4583.5|4583.5|4582|4587.5|4586|4580.5|4579|5959
1667555400000|2022-11-04 09:50:00|4583|4581.5|4577.5|4576|4585|4584|4575.5|4574|3120
1667555700000|2022-11-04 09:55:00|4578|4576.5|4579.5|4578.5|4581|4579.5|4575.5|4574|6429
1667556000000|2022-11-04 10:00:00|4580|4579|4584|4583|4585|4584|4578|4576.5|6408
1667556300000|2022-11-04 10:05:00|4583.5|4581|4582|4581.5|4584|4583|4580.5|4579.5|2044
1667556600000|2022-11-04 10:10:00|4582.5|4582|4584|4583|4585|4583.5|4581|4579.5|2147
1667556900000|2022-11-04 10:15:00|4583.5|4582.5|4584.5|4583.5|4586|4585|4580.5|4579.5|5862
1667557200000|2022-11-04 10:20:00|4585|4584|4590|4589|4593|4591.5|4584.5|4583|21964
1667557500000|2022-11-04 10:25:00|4589.5|4588.5|4592.5|4591|4595|4594|4586.5|4585|5341
1667557800000|2022-11-04 10:30:00|4592|4591.5|4591|4589.5|4593.5|4592.5|4590|4588.5|10683
1667558100000|2022-11-04 10:35:00|4592|4590.5|4592|4591|4594|4593|4586.5|4586|8942
1667558400000|2022-11-04 10:40:00|4591.5|4590.5|4593.5|4592.5|4593.5|4592.5|4588.5|4587.5|7041
1667558700000|2022-11-04 10:45:00|4594|4593|4602|4601|4604|4603.5|4591|4590|20738
1667559000000|2022-11-04 10:50:00|4601.5|4600.5|4628|4627|4628|4627|4601.5|4600|32586
1667559300000|2022-11-04 10:55:00|4624|4622|4620|4619.5|4630.5|4629|4617.5|4616.5|18846
1667559600000|2022-11-04 11:00:00|4618.5|4618|4620.5|4618.5|4620.5|4620|4612|4611.5|17022
1667559900000|2022-11-04 11:05:00|4620|4619|4633.5|4631.5|4646.5|4644.5|4619.5|4618|10709
1667560200000|2022-11-04 11:10:00|4632|4629|4629.5|4627.5|4633|4631|4627.5|4625.5|14485
1667560500000|2022-11-04 11:15:00|4629|4627|4628|4626|4631.5|4629.5|4623|4622|7483
1667560800000|2022-11-04 11:20:00|4627|4625.5|4620.5|4619|4631.5|4630|4620|4618.5|6201
1667561100000|2022-11-04 11:25:00|4621.5|4619.5|4610.5|4609.5|4623|4621.5|4608|4606|8868
1667561400000|2022-11-04 11:30:00|4610|4610|4616.5|4614.5|4621|4620.5|4610|4609|3653
1667561700000|2022-11-04 11:35:00|4616|4615|4620.5|4619.5|4620.5|4619.5|4613.5|4612|2360
1667562000000|2022-11-04 11:40:00|4620|4618|4621.5|4620.5|4623|4622|4617.5|4616|3564
1667562300000|2022-11-04 11:45:00|4621|4620|4623.5|4623|4626|4625.5|4621|4620|6822
1667562600000|2022-11-04 11:50:00|4623|4622|4624|4622.5|4626|4625.5|4621.5|4620|5699
1667562900000|2022-11-04 11:55:00|4623.5|4623|4616|4615|4627.5|4627|4615|4614|10845
1667563200000|2022-11-04 12:00:00|4617|4615.5|4616|4615.5|4622|4620|4615|4614.5|4885
1667563500000|2022-11-04 12:05:00|4615.5|4613.5|4616|4614.5|4621.5|4620|4612.5|4611.5|6647
1667563800000|2022-11-04 12:10:00|4617.5|4615|4613|4612|4619|4617|4612.5|4610.5|7418
1667564100000|2022-11-04 12:15:00|4611.5|4609.5|4612.5|4611|4613|4612|4607|4605.5|7440
1667564400000|2022-11-04 12:20:00|4611|4610.5|4612|4611|4617|4616|4610.5|4608.5|4316
1667564700000|2022-11-04 12:25:00|4611.5|4610.5|4603.5|4601|4612.5|4612|4602.5|4600.5|5039
1667565000000|2022-11-04 12:30:00|4605.5|4601.5|4613|4611|4616.5|4613.5|4569.5|4560.5|9303
1667565300000|2022-11-04 12:35:00|4614|4611.5|4619.5|4617.5|4633.5|4632|4613|4611|8693
1667565600000|2022-11-04 12:40:00|4619|4618|4622|4620|4623|4621.5|4613|4611|7719
1667565900000|2022-11-04 12:45:00|4622.5|4620.5|4626|4624|4631|4629|4622|4620|4358
1667566200000|2022-11-04 12:50:00|4626.5|4624.5|4632.5|4631.5|4635|4634|4625|4623.5|9205
1667566500000|2022-11-04 12:55:00|4635|4633|4647|4646|4649|4647|4628.5|4626.5|16718
1667566800000|2022-11-04 13:00:00|4648|4645.5|4652.5|4651|4655|4654.5|4644.5|4642.5|10970
1667567100000|2022-11-04 13:05:00|4652|4651.5|4655.5|4654|4660|4659.5|4652|4650|13086
1667567400000|2022-11-04 13:10:00|4656|4653.5|4655.5|4654|4659|4657.5|4651.5|4650.5|7431
1667567700000|2022-11-04 13:15:00|4656|4654.5|4651.5|4650.5|4658.5|4657|4651|4649.5|16447
1667568000000|2022-11-04 13:20:00|4651|4652|4658|4657|4658|4657.5|4651|4651|8603
1667568300000|2022-11-04 13:25:00|4657.5|4657.5|4664.5|4663|4666|4665.5|4657.5|4657.5|17846
1667568600000|2022-11-04 13:30:00|4664|4661|4673|4671.5|4681.5|4679.5|4663|4661|23340
1667568900000|2022-11-04 13:35:00|4675|4672|4679|4678|4682.5|4681|4672|4671.5|11402
1667569200000|2022-11-04 13:40:00|4678|4677|4675.5|4674.5|4681.5|4680|4674|4673.5|13981
1667569500000|2022-11-04 13:45:00|4675|4674|4659.5|4658|4679.5|4678|4658|4656|18142
1667569800000|2022-11-04 13:50:00|4660.5|4658.5|4656|4655|4663|4661|4655|4653.5|16170
1667570100000|2022-11-04 13:55:00|4655.5|4655.5|4651.5|4650|4661|4660|4650.5|4649.5|23456
1667570400000|2022-11-04 14:00:00|4652|4650.5|4660|4658.5|4660|4659.5|4651|4649.5|12935
1667570700000|2022-11-04 14:05:00|4659.5|4659|4653|4652|4665.5|4664|4652.5|4651|30851
1667571000000|2022-11-04 14:10:00|4653.5|4652.5|4658|4657|4658.5|4657.5|4643.5|4643|24404
1667571300000|2022-11-04 14:15:00|4657.5|4656.5|4673.5|4672.5|4676|4675|4656.5|4656|30117
1667571600000|2022-11-04 14:20:00|4674|4673|4660|4658.5|4674|4673|4651|4649|36451
1667571900000|2022-11-04 14:25:00|4659.5|4659|4666.5|4665.5|4671.5|4670.5|4659|4658|21088
1667572200000|2022-11-04 14:30:00|4667|4665|4682.5|4681.5|4684|4682.5|4667|4665|20003
1667572500000|2022-11-04 14:35:00|4684|4682|4699.5|4699|4700|4699|4682.5|4681.5|22922
1667572800000|2022-11-04 14:40:00|4702|4701|4708.5|4707.5|4716|4715.5|4702|4701|30501
1667573100000|2022-11-04 14:45:00|4708|4708|4727.5|4726.5|4727.5|4727|4702|4701|15694
1667573400000|2022-11-04 14:50:00|4728.5|4727|4707|4705.5|4730|4729|4705.5|4703.5|14195
1667573700000|2022-11-04 14:55:00|4706.5|4706|4684|4683|4708|4707.5|4682.5|4681|16285
1667574000000|2022-11-04 15:00:00|4682.5|4681|4690|4688|4704.5|4703.5|4682|4680.5|21812
1667574300000|2022-11-04 15:05:00|4691|4688.5|4675|4674|4691|4689.5|4671.5|4670|9852
1667574600000|2022-11-04 15:10:00|4675.5|4673.5|4681|4680|4682|4681|4670.5|4669.5|6935
1667574900000|2022-11-04 15:15:00|4680|4679.5|4671.5|4670.5|4680.5|4680|4670.5|4669|6898
1667575200000|2022-11-04 15:20:00|4671|4670|4675|4674|4675.5|4674.5|4669|4667.5|5019
1667575500000|2022-11-04 15:25:00|4674.5|4673.5|4665.5|4664.5|4675|4674|4654.5|4653|23796
1667575800000|2022-11-04 15:30:00|4666|4664|4670|4668.5|4675|4674.5|4665|4664|9727
1667576100000|2022-11-04 15:35:00|4669.5|4669|4661.5|4660.5|4673.5|4672.5|4660.5|4659.5|7752
1667576400000|2022-11-04 15:40:00|4662.5|4661|4662|4661|4668.5|4668|4660.5|4659|7633
1667576700000|2022-11-04 15:45:00|4661.5|4661.5|4666|4665|4671.5|4670.5|4661.5|4661.5|11847
1667577000000|2022-11-04 15:50:00|4665|4664.5|4653|4652|4665.5|4664.5|4651|4650.5|10293
1667577300000|2022-11-04 15:55:00|4652|4651|4653.5|4652.5|4658.5|4657.5|4650|4649|9934
1667577600000|2022-11-04 16:00:00|4654|4653|4646|4645|4658|4657|4640|4638.5|23173
1667577900000|2022-11-04 16:05:00|4645.5|4643.5|4656.5|4656|4657.5|4656|4642.5|4641|8310
1667578200000|2022-11-04 16:10:00|4657|4655|4663|4662.5|4664.5|4663.5|4656|4655|8582
1667578500000|2022-11-04 16:15:00|4662.5|4661.5|4670.5|4669.5|4670.5|4669.5|4660.5|4659.5|8088
1667578800000|2022-11-04 16:20:00|4670|4668|4664.5|4663|4670|4669|4663|4662|12708
1667579100000|2022-11-04 16:25:00|4664|4662|4667|4665.5|4669|4667.5|4662.5|4661.5|13471
1667808000000|2022-11-07 08:00:00|4648.5|4644|4658.5|4655.5|4658.5|4655.5|4632.5|4629|13867
1667808300000|2022-11-07 08:05:00|4659|4656.5|4656|4654.5|4660|4657.5|4640.5|4638|12068
1667808600000|2022-11-07 08:10:00|4655.5|4653.5|4677.5|4676|4678|4676.5|4655.5|4653.5|9608
1667808900000|2022-11-07 08:15:00|4680|4676.5|4683|4681|4696|4694|4678.5|4676.5|10273
1667809200000|2022-11-07 08:20:00|4683.5|4681.5|4666.5|4664|4683.5|4682|4663.5|4661.5|9413
1667809500000|2022-11-07 08:25:00|4666|4663|4683|4681|4688.5|4686.5|4664|4661.5|5175
1667809800000|2022-11-07 08:30:00|4684.5|4682|4693.5|4691.5|4695.5|4694|4683.5|4681.5|6622
1667810100000|2022-11-07 08:35:00|4693|4691|4694.5|4693.5|4696|4695.5|4689.5|4689|8129
1667810400000|2022-11-07 08:40:00|4696|4694|4700.5|4698.5|4708|4707|4695.5|4693.5|8732
1667810700000|2022-11-07 08:45:00|4700|4699|4709.5|4708|4712|4710.5|4700|4699|5196
1667811000000|2022-11-07 08:50:00|4710.5|4708.5|4715.5|4714.5|4718.5|4716.5|4708|4706|10275
1667811300000|2022-11-07 08:55:00|4716.5|4714|4717|4715.5|4718|4716.5|4712.5|4711.5|9875
1667811600000|2022-11-07 09:00:00|4717.5|4716|4727.5|4726|4731|4730|4716|4714.5|20527
1667811900000|2022-11-07 09:05:00|4727|4725.5|4731.5|4730|4734.5|4732.5|4722|4720.5|11627
1667812200000|2022-11-07 09:10:00|4731|4729.5|4728|4726.5|4733|4731.5|4724.5|4723|5291
1667812500000|2022-11-07 09:15:00|4727.5|4725.5|4736.5|4735.5|4738.5|4737.5|4727|4725.5|9011
1667812800000|2022-11-07 09:20:00|4738|4736.5|4744.5|4743|4745|4744|4733.5|4732|19957
1667813100000|2022-11-07 09:25:00|4744|4743.5|4750|4749|4750.5|4749|4743.5|4742|8004
1667813400000|2022-11-07 09:30:00|4749.5|4748.5|4740.5|4739|4752|4751.5|4739.5|4738|8609
1667813700000|2022-11-07 09:35:00|4741|4739.5|4752|4750.5|4752|4750.5|4740.5|4739|11237
1667814000000|2022-11-07 09:40:00|4751.5|4751|4749|4747.5|4752|4751|4744|4742.5|6112
1667814300000|2022-11-07 09:45:00|4749.5|4747|4735.5|4734|4750|4748.5|4735.5|4734|10622
1667814600000|2022-11-07 09:50:00|4735|4733.5|4731|4730.5|4737|4735|4731|4730|5881
1667814900000|2022-11-07 09:55:00|4732|4730|4722.5|4721|4732|4730.5|4721|4720.5|7374
1667815200000|2022-11-07 10:00:00|4723|4721.5|4730|4729|4730|4729.5|4722.5|4721.5|10992
1667815500000|2022-11-07 10:05:00|4732|4730.5|4747|4746|4747|4746|4732|4730.5|8544
1667815800000|2022-11-07 10:10:00|4747.5|4745.5|4746|4744.5|4748.5|4747|4740.5|4738.5|7340
1667816100000|2022-11-07 10:15:00|4745.5|4745|4748|4747|4752.5|4751.5|4745.5|4744.5|9770
1667816400000|2022-11-07 10:20:00|4747.5|4746.5|4750|4749|4753|4751.5|4747.5|4746|8911
1667816700000|2022-11-07 10:25:00|4749.5|4748.5|4755|4754|4755|4754.5|4748.5|4747.5|9747
1667817000000|2022-11-07 10:30:00|4757.5|4754.5|4750.5|4750|4758|4757|4750.5|4750|8140
1667817300000|2022-11-07 10:35:00|4752.5|4751|4743|4741.5|4752.5|4751|4740.5|4739|6096
1667817600000|2022-11-07 10:40:00|4742.5|4742|4747|4745.5|4748|4747|4740.5|4739.5|3129
1667817900000|2022-11-07 10:45:00|4746.5|4745|4749|4748.5|4750|4749.5|4746|4745|2858
1667818200000|2022-11-07 10:50:00|4748|4746.5|4749|4748|4750|4748.5|4744|4742.5|4861
1667818500000|2022-11-07 10:55:00|4749.5|4748.5|4750.5|4749.5|4751.5|4750.5|4747|4746|5660
1667818800000|2022-11-07 11:00:00|4751|4750|4754.5|4753|4756.5|4755.5|4748.5|4747|10814
1667819100000|2022-11-07 11:05:00|4754|4752.5|4751|4750|4756|4755|4749.5|4749|7826
1667819400000|2022-11-07 11:10:00|4750.5|4749.5|4745.5|4745|4751|4750|4743.5|4742.5|5673
1667819700000|2022-11-07 11:15:00|4745|4744.5|4745|4744|4747|4746|4743|4741.5|4049
1667820000000|2022-11-07 11:20:00|4744.5|4742.5|4747|4746|4749|4748|4743|4742|6810
1667820300000|2022-11-07 11:25:00|4746.5|4744|4749.5|4748.5|4750.5|4749.5|4745.5|4744|7002
1667820600000|2022-11-07 11:30:00|4749|4748|4750.5|4750|4751.5|4750.5|4748|4747|4995
1667820900000|2022-11-07 11:35:00|4749|4748|4745.5|4745|4752.5|4751.5|4744.5|4744|9618
1667821200000|2022-11-07 11:40:00|4744.5|4743|4750|4749.5|4751.5|4750.5|4744|4743|7011
1667821500000|2022-11-07 11:45:00|4749.5|4748.5|4749|4748|4750|4749.5|4745|4744|7222
1667821800000|2022-11-07 11:50:00|4748.5|4747|4750|4749.5|4750|4749.5|4747|4746.5|4204
1667822100000|2022-11-07 11:55:00|4752|4749|4749|4747.5|4752|4750.5|4746|4744.5|7873
1667822400000|2022-11-07 12:00:00|4748|4747|4747|4746|4748|4747|4742.5|4741|4528
1667822700000|2022-11-07 12:05:00|4748|4746.5|4750.5|4749.5|4751.5|4750.5|4746.5|4746|3037
1667823000000|2022-11-07 12:10:00|4750|4749|4753.5|4752.5|4757|4756|4749|4747.5|6729
1667823300000|2022-11-07 12:15:00|4754.5|4752|4752.5|4751|4754.5|4753.5|4749|4748|3989
1667823600000|2022-11-07 12:20:00|4752|4751.5|4748.5|4747|4752.5|4751.5|4746|4744.5|1197
1667823900000|2022-11-07 12:25:00|4749|4747.5|4748|4747|4753.5|4752.5|4747.5|4747|3168
1667824200000|2022-11-07 12:30:00|4747.5|4746|4747.5|4746|4749.5|4748.5|4746|4744.5|4004
1667824500000|2022-11-07 12:35:00|4746.5|4746.5|4745|4744|4748|4747|4738.5|4737.5|8014
1667824800000|2022-11-07 12:40:00|4744.5|4743|4736.5|4735.5|4744.5|4743|4735.5|4734|2522
1667825100000|2022-11-07 12:45:00|4736|4735|4735.5|4735|4739|4737.5|4733.5|4732|3535
1667825400000|2022-11-07 12:50:00|4736.5|4736|4739.5|4738.5|4740.5|4739.5|4735.5|4734.5|4006
1667825700000|2022-11-07 12:55:00|4739|4737.5|4738|4737.5|4739|4737.5|4733.5|4732.5|4131
1667826000000|2022-11-07 13:00:00|4738.5|4738.5|4739.5|4737.5|4744.5|4743|4732.5|4731.5|9543
1667826300000|2022-11-07 13:05:00|4739|4737|4735.5|4734.5|4740|4739|4731|4730|5142
1667826600000|2022-11-07 13:10:00|4736|4733.5|4740|4738.5|4740.5|4738.5|4733|4732|1574
1667826900000|2022-11-07 13:15:00|4739.5|4738|4744.5|4743|4745.5|4744.5|4739.5|4738|2251
1667827200000|2022-11-07 13:20:00|4744|4741.5|4738.5|4737.5|4745|4743.5|4734|4732.5|2339
1667827500000|2022-11-07 13:25:00|4738|4736.5|4734.5|4733|4739.5|4738|4734|4733|4866
1667827800000|2022-11-07 13:30:00|4734|4733.5|4743.5|4743|4743.5|4743|4734|4733|3451
1667828100000|2022-11-07 13:35:00|4744.5|4743.5|4744|4743.5|4750|4749|4742|4740.5|2244
1667828400000|2022-11-07 13:40:00|4743.5|4743|4741.5|4740|4747|4746.5|4741|4740|3634
1667828700000|2022-11-07 13:45:00|4742|4740.5|4747|4745.5|4747.5|4746|4738|4736.5|3832
1667829000000|2022-11-07 13:50:00|4746.5|4745|4747.5|4746.5|4748.5|4747.5|4744.5|4743|2666
1667829300000|2022-11-07 13:55:00|4748|4747|4751|4749.5|4754|4753|4747|4745.5|11837
1667829600000|2022-11-07 14:00:00|4751.5|4750|4760.5|4759|4761.5|4760.5|4749.5|4748.5|4895
1667829900000|2022-11-07 14:05:00|4760|4758.5|4762.5|4761.5|4763.5|4762.5|4759.5|4758.5|4687
1667830200000|2022-11-07 14:10:00|4763|4762|4764|4763|4765|4764.5|4761.5|4760|4808
1667830500000|2022-11-07 14:15:00|4764.5|4762.5|4761.5|4760|4764.5|4763.5|4759.5|4759|3898
1667830800000|2022-11-07 14:20:00|4761|4759.5|4759|4758|4762.5|4761.5|4753|4752.5|6228
1667831100000|2022-11-07 14:25:00|4760.5|4757.5|4760.5|4759.5|4762.5|4761|4758|4756.5|2208
1667831400000|2022-11-07 14:30:00|4760|4759|4758|4756.5|4767|4766|4756.5|4755.5|7716
1667831700000|2022-11-07 14:35:00|4757.5|4757|4748|4747|4758.5|4757.5|4744|4743|6269
1667832000000|2022-11-07 14:40:00|4747.5|4746|4754|4753|4756.5|4755|4746.5|4745.5|5457
1667832300000|2022-11-07 14:45:00|4755|4753.5|4756|4755.5|4760|4759|4754|4753|10751
1667832600000|2022-11-07 14:50:00|4757|4756|4743.5|4742.5|4760|4758.5|4743|4741.5|4796
1667832900000|2022-11-07 14:55:00|4743|4742|4749.5|4748.5|4751.5|4750|4740|4738.5|3164
1667833200000|2022-11-07 15:00:00|4749|4748|4751|4749.5|4752|4751|4743|4741.5|7221
1667833500000|2022-11-07 15:05:00|4750.5|4749|4761.5|4760.5|4765|4764|4750|4748.5|9234
1667833800000|2022-11-07 15:10:00|4764|4763|4765.5|4764.5|4766|4764.5|4756.5|4755.5|3312
1667834100000|2022-11-07 15:15:00|4765|4765|4765|4764|4771|4769.5|4764|4762.5|6935
1667834400000|2022-11-07 15:20:00|4764.5|4764.5|4757.5|4757|4764.5|4764.5|4755.5|4754|5183
1667834700000|2022-11-07 15:25:00|4757|4756|4757|4755.5|4757.5|4756.5|4753|4752|4309
1667835000000|2022-11-07 15:30:00|4758|4756|4759.5|4759|4763.5|4762|4756.5|4755.5|5516
1667835300000|2022-11-07 15:35:00|4760|4759.5|4753|4752.5|4761.5|4760.5|4753|4752|3343
1667835600000|2022-11-07 15:40:00|4753.5|4753|4760.5|4760|4761.5|4760.5|4753|4752|4946
1667835900000|2022-11-07 15:45:00|4761|4759.5|4767.5|4767|4767.5|4767|4759.5|4758.5|3733
1667836200000|2022-11-07 15:50:00|4768|4766.5|4765.5|4765|4768|4766.5|4763.5|4762.5|6896
1667836500000|2022-11-07 15:55:00|4765|4764.5|4763.5|4762.5|4765.5|4765|4761.5|4760.5|2954
1667836800000|2022-11-07 16:00:00|4763|4762|4760.5|4759.5|4763.5|4762.5|4759|4758|3224
1667837100000|2022-11-07 16:05:00|4761|4760|4765.5|4765|4765.5|4765|4760|4758.5|8228
1667837400000|2022-11-07 16:10:00|4766.5|4765.5|4758.5|4758|4767|4766|4758.5|4757.5|8608
1667837700000|2022-11-07 16:15:00|4759.5|4758.5|4757|4756.5|4765.5|4764|4756.5|4755.5|10887
1667838000000|2022-11-07 16:20:00|4758|4757|4761|4760.5|4763|4762.5|4757|4756.5|7050
1667838300000|2022-11-07 16:25:00|4760.5|4759.5|4759|4758|4762|4761.5|4758|4757|5341
1667894400000|2022-11-08 08:00:00|4767.5|4755|4732|4730.5|4767.5|4756.5|4732|4730|16468
1667894700000|2022-11-08 08:05:00|4731.5|4730|4716.5|4713.5|4740|4737.5|4713|4710.5|22202
1667895000000|2022-11-08 08:10:00|4716|4711|4723.5|4721|4729.5|4727.5|4712|4710|8216
1667895300000|2022-11-08 08:15:00|4724.5|4721.5|4734.5|4732|4734.5|4732|4718|4717|7396
1667895600000|2022-11-08 08:20:00|4734|4732.5|4731|4729.5|4737|4735|4728.5|4727|2463
1667895900000|2022-11-08 08:25:00|4730.5|4729|4727.5|4725.5|4739|4737.5|4727|4725|6370
1667896200000|2022-11-08 08:30:00|4728.5|4726|4745|4743.5|4746|4745|4727|4725|8982
1667896500000|2022-11-08 08:35:00|4746|4744|4733.5|4732|4749|4748|4733|4731.5|10733
1667896800000|2022-11-08 08:40:00|4734|4731.5|4743.5|4741.5|4747.5|4746.5|4729.5|4727|3703
1667897100000|2022-11-08 08:45:00|4743|4742|4742.5|4741|4748|4746.5|4740.5|4738.5|11053
1667897400000|2022-11-08 08:50:00|4743|4740.5|4729.5|4728|4743.5|4742.5|4729|4727|5371
1667897700000|2022-11-08 08:55:00|4729|4727.5|4729.5|4728|4737|4735|4728.5|4727|6195
1667898000000|2022-11-08 09:00:00|4729|4727.5|4733|4732.5|4733.5|4732.5|4726|4725|4727
1667898300000|2022-11-08 09:05:00|4735.5|4732|4738|4737|4739.5|4738.5|4733|4732|1010
1667898600000|2022-11-08 09:10:00|4739|4736.5|4734|4732|4739.5|4738|4732.5|4731|2359
1667898900000|2022-11-08 09:15:00|4733.5|4732.5|4730.5|4729.5|4735|4733.5|4727.5|4726|2770
1667899200000|2022-11-08 09:20:00|4731|4730|4741|4739.5|4742|4740.5|4731|4729.5|8650
1667899500000|2022-11-08 09:25:00|4740.5|4739|4740.5|4739.5|4744.5|4743|4738|4736|8648
1667899800000|2022-11-08 09:30:00|4741.5|4740|4741.5|4740.5|4744.5|4743|4735.5|4734.5|6710
1667900100000|2022-11-08 09:35:00|4741|4739.5|4740|4739|4744|4743|4739.5|4738|11373
1667900400000|2022-11-08 09:40:00|4739.5|4738|4740.5|4739.5|4742.5|4741|4736.5|4735.5|8232
1667900700000|2022-11-08 09:45:00|4740|4740|4732|4730.5|4740.5|4740|4732|4730.5|3276
1667901000000|2022-11-08 09:50:00|4733.5|4731|4728.5|4727.5|4735.5|4734|4728|4727.5|8766
1667901300000|2022-11-08 09:55:00|4727.5|4726.5|4736|4735|4737.5|4736.5|4727|4726|3763
1667901600000|2022-11-08 10:00:00|4735.5|4734.5|4747.5|4746.5|4747.5|4746.5|4735|4734.5|8196
1667901900000|2022-11-08 10:05:00|4747|4747|4747.5|4747|4750|4749|4740.5|4739|8233
1667902200000|2022-11-08 10:10:00|4750|4748.5|4751|4750|4753.5|4752.5|4746|4745|12946
1667902500000|2022-11-08 10:15:00|4751.5|4750.5|4744.5|4743.5|4752|4750.5|4744|4743|6357
1667902800000|2022-11-08 10:20:00|4744|4743|4751.5|4750.5|4752|4750.5|4744|4743|3278
1667903100000|2022-11-08 10:25:00|4751|4751|4755|4754|4759.5|4758|4751|4751|5888
1667903400000|2022-11-08 10:30:00|4756|4754.5|4761.5|4760.5|4762|4761|4753|4752|10865
1667903700000|2022-11-08 10:35:00|4762.5|4761|4768.5|4767|4768.5|4767.5|4762.5|4761|6691
1667904000000|2022-11-08 10:40:00|4768|4767.5|4768.5|4768|4770|4769|4766.5|4765|5126
1667904300000|2022-11-08 10:45:00|4769|4769|4772|4771|4772.5|4772|4767.5|4766|9823
1667904600000|2022-11-08 10:50:00|4772.5|4771.5|4766|4765|4772.5|4771.5|4763.5|4762|4506
1667904900000|2022-11-08 10:55:00|4768.5|4767.5|4762|4760.5|4768.5|4767.5|4760.5|4759|6405
1667905200000|2022-11-08 11:00:00|4761.5|4761|4757.5|4756|4762.5|4761.5|4757|4756|3138
1667905500000|2022-11-08 11:05:00|4757|4755.5|4755|4754|4758|4756.5|4751|4749.5|4036
1667905800000|2022-11-08 11:10:00|4755.5|4754.5|4752|4751|4759|4757.5|4751|4750|4420
1667906100000|2022-11-08 11:15:00|4751.5|4750|4755|4754.5|4755.5|4754.5|4746.5|4745|5164
1667906400000|2022-11-08 11:20:00|4756.5|4755|4753|4751.5|4756.5|4755|4749.5|4748|5002
1667906700000|2022-11-08 11:25:00|4752.5|4752|4753.5|4752.5|4757|4756|4752.5|4751.5|5052
1667907000000|2022-11-08 11:30:00|4753|4752|4756|4754.5|4760|4758.5|4751.5|4750|6250
1667907300000|2022-11-08 11:35:00|4756.5|4755|4751.5|4750|4758|4757|4750.5|4749|4678
1667907600000|2022-11-08 11:40:00|4753|4750.5|4748.5|4747|4758.5|4757|4747|4746|5585
1667907900000|2022-11-08 11:45:00|4749|4747.5|4754.5|4753|4755|4753.5|4748.5|4747.5|3769
1667908200000|2022-11-08 11:50:00|4754|4752|4760|4758.5|4762|4761|4753|4752|3838
1667908500000|2022-11-08 11:55:00|4759.5|4759|4759.5|4759|4761|4760|4757|4755.5|4069
1667908800000|2022-11-08 12:00:00|4760.5|4758|4758|4757|4763|4761.5|4756|4754.5|1826
1667909100000|2022-11-08 12:05:00|4757.5|4756.5|4754.5|4753.5|4759|4757.5|4754.5|4753.5|1791
1667909400000|2022-11-08 12:10:00|4755.5|4754|4755|4753.5|4758.5|4757|4754|4753|2014
1667909700000|2022-11-08 12:15:00|4754.5|4753|4741.5|4740.5|4754.5|4753.5|4741|4739.5|9467
1667910000000|2022-11-08 12:20:00|4741|4740|4745|4744|4746.5|4745.5|4741|4740|4638
1667910300000|2022-11-08 12:25:00|4745.5|4744.5|4745|4743.5|4747.5|4746|4742.5|4741.5|2598
1667910600000|2022-11-08 12:30:00|4745.5|4744|4747|4745.5|4748|4746.5|4744.5|4743.5|2516
1667910900000|2022-11-08 12:35:00|4746.5|4743.5|4739|4738|4747|4744|4739|4738|4829
1667911200000|2022-11-08 12:40:00|4738.5|4737|4744|4743.5|4746.5|4745|4738|4737|1947
1667911500000|2022-11-08 12:45:00|4744.5|4742.5|4749.5|4748|4750|4748.5|4744|4742.5|1284
1667911800000|2022-11-08 12:50:00|4750|4748.5|4750|4749|4752|4751|4748.5|4747|1014
1667912100000|2022-11-08 12:55:00|4751|4749.5|4753.5|4753|4755.5|4754|4750.5|4749.5|3319
1667912400000|2022-11-08 13:00:00|4754.5|4753.5|4762.5|4762|4763.5|4762|4754.5|4753|6035
1667912700000|2022-11-08 13:05:00|4763|4761|4764.5|4764|4767|4765.5|4756|4755.5|11164
1667913000000|2022-11-08 13:10:00|4766|4764.5|4773|4772.5|4773|4772.5|4765.5|4764|9795
1667913300000|2022-11-08 13:15:00|4774|4773|4776|4775.5|4778|4777|4773|4772.5|8285
1667913600000|2022-11-08 13:20:00|4776.5|4776|4778|4777.5|4779|4778|4771.5|4770.5|3192
1667913900000|2022-11-08 13:25:00|4776.5|4775.5|4777|4776|4777|4776.5|4774.5|4773|3215
1667914200000|2022-11-08 13:30:00|4776.5|4776.5|4786|4785|4788|4787|4776.5|4775.5|15605
1667914500000|2022-11-08 13:35:00|4785.5|4784.5|4785.5|4784|4787.5|4786|4783|4781.5|7910
1667914800000|2022-11-08 13:40:00|4785|4784.5|4788|4787|4788|4787.5|4783|4782|3693
1667915100000|2022-11-08 13:45:00|4790|4786.5|4796|4795.5|4796|4795.5|4787.5|4786.5|10129
1667915400000|2022-11-08 13:50:00|4796.5|4795|4791.5|4790.5|4796.5|4795|4787|4785.5|12929
1667915700000|2022-11-08 13:55:00|4791|4790|4794|4793|4799.5|4799|4791|4790|14251
1667916000000|2022-11-08 14:00:00|4793.5|4792.5|4799.5|4798.5|4799.5|4799|4793|4792|7036
1667916300000|2022-11-08 14:05:00|4799|4798|4796.5|4795.5|4799.5|4798|4795.5|4795|8397
1667916600000|2022-11-08 14:10:00|4796|4795|4794|4792.5|4798.5|4797.5|4791|4790|10622
1667916900000|2022-11-08 14:15:00|4793.5|4792|4789|4788|4797|4796|4789|4788|8106
1667917200000|2022-11-08 14:20:00|4790|4788.5|4796.5|4796|4797|4796|4789|4788|7048
1667917500000|2022-11-08 14:25:00|4797|4795.5|4793.5|4792.5|4797.5|4796|4793|4792|4474
1667917800000|2022-11-08 14:30:00|4795.5|4792|4794.5|4793|4798|4797|4792|4790.5|14358
1667918100000|2022-11-08 14:35:00|4794|4792.5|4794|4793|4796|4795.5|4787.5|4786|8553
1667918400000|2022-11-08 14:40:00|4794.5|4793.5|4796.5|4795.5|4797.5|4796.5|4792.5|4792|13475
1667918700000|2022-11-08 14:45:00|4796|4795|4794|4793|4796.5|4795|4788.5|4787|9586
1667919000000|2022-11-08 14:50:00|4793.5|4792.5|4799.5|4798|4799.5|4799|4791.5|4790.5|16472
1667919300000|2022-11-08 14:55:00|4799|4797.5|4796|4795.5|4799.5|4799|4795|4794|9993
1667919600000|2022-11-08 15:00:00|4795|4794.5|4792|4791|4798|4796.5|4790|4789.5|9002
1667919900000|2022-11-08 15:05:00|4793.5|4793|4799.5|4798.5|4799.5|4799|4793.5|4792.5|8512
1667920200000|2022-11-08 15:10:00|4799|4799|4804|4803|4807.5|4807|4797.5|4796|14359
1667920500000|2022-11-08 15:15:00|4804.5|4803.5|4806.5|4805.5|4808.5|4807.5|4800.5|4799.5|10839
1667920800000|2022-11-08 15:20:00|4807|4806|4810|4809|4812|4811.5|4807|4806|9565
1667921100000|2022-11-08 15:25:00|4811.5|4811|4810.5|4810|4816|4815|4809.5|4808|11689
1667921400000|2022-11-08 15:30:00|4811|4810.5|4818.5|4817.5|4818.5|4818|4810.5|4809.5|14534
1667921700000|2022-11-08 15:35:00|4818|4818|4817|4815.5|4825|4824.5|4815|4814|11436
1667922000000|2022-11-08 15:40:00|4817.5|4816|4829|4828|4829|4828|4816|4815|14370
1667922300000|2022-11-08 15:45:00|4830|4828.5|4830|4829|4831.5|4830.5|4827.5|4827|9194
1667922600000|2022-11-08 15:50:00|4829.5|4828|4829.5|4829|4830.5|4829.5|4826|4825.5|6278
1667922900000|2022-11-08 15:55:00|4829|4828.5|4829|4828|4835.5|4835|4826.5|4826|11146
1667923200000|2022-11-08 16:00:00|4829.5|4828.5|4830|4829|4831|4830|4825|4824|9346
1667923500000|2022-11-08 16:05:00|4829.5|4830.5|4832|4830.5|4834|4833|4829.5|4828.5|13895
1667923800000|2022-11-08 16:10:00|4832.5|4831|4831|4830|4834.5|4834|4829.5|4828.5|8405
1667924100000|2022-11-08 16:15:00|4831.5|4829.5|4824|4823|4833|4832|4823.5|4823|7796
1667924400000|2022-11-08 16:20:00|4823|4822|4818|4817|4827|4826|4818|4816.5|13381
1667924700000|2022-11-08 16:25:00|4817.5|4816.5|4816.5|4815|4821.5|4820.5|4813.5|4812.5|24639
1667980800000|2022-11-09 08:00:00|4821|4815|4800.5|4797.5|4821|4819.5|4798|4795|12977
1667981100000|2022-11-09 08:05:00|4800|4798|4805|4802|4812.5|4809.5|4787.5|4784|8026
1667981400000|2022-11-09 08:10:00|4803.5|4800.5|4781|4778.5|4804.5|4801.5|4778.5|4776|9686
1667981700000|2022-11-09 08:15:00|4780.5|4778|4778.5|4776|4788|4786|4774|4771|9031
1667982000000|2022-11-09 08:20:00|4778|4776.5|4782.5|4780.5|4794|4792.5|4774.5|4772.5|12758
1667982300000|2022-11-09 08:25:00|4782|4781|4780.5|4778.5|4788.5|4786.5|4773.5|4772|9576
1667982600000|2022-11-09 08:30:00|4783|4779|4778.5|4776|4785|4782.5|4774|4773|2477
1667982900000|2022-11-09 08:35:00|4778|4776.5|4779.5|4777.5|4784.5|4783|4775.5|4774.5|7854
1667983200000|2022-11-09 08:40:00|4779|4778|4779|4777.5|4782|4781.5|4773.5|4772|3684
1667983500000|2022-11-09 08:45:00|4781|4778|4773|4771|4787|4785|4772|4771|4345
1667983800000|2022-11-09 08:50:00|4772.5|4771.5|4770.5|4769|4778|4776.5|4769.5|4768.5|5359
1667984100000|2022-11-09 08:55:00|4771|4770|4771|4769.5|4773.5|4772|4767|4765.5|6182
1667984400000|2022-11-09 09:00:00|4772.5|4771|4773|4772|4774.5|4773.5|4766|4765|5585
1667984700000|2022-11-09 09:05:00|4771|4772.5|4770.5|4769|4776.5|4775|4767.5|4766|6890
1667985000000|2022-11-09 09:10:00|4770|4769.5|4770|4769|4773.5|4771.5|4768|4766.5|7802
1667985300000|2022-11-09 09:15:00|4770.5|4768|4763|4762|4771|4770|4761.5|4760.5|8779
1667985600000|2022-11-09 09:20:00|4762.5|4761.5|4759.5|4758|4762.5|4762|4755.5|4755|3149
1667985900000|2022-11-09 09:25:00|4759|4758.5|4768|4766.5|4777|4776|4759|4757.5|9585
1667986200000|2022-11-09 09:30:00|4767.5|4769.5|4763.5|4762|4771.5|4769.5|4761|4759|5003
1667986500000|2022-11-09 09:35:00|4764|4762.5|4760|4759|4766.5|4764.5|4758|4756.5|5050
1667986800000|2022-11-09 09:40:00|4760.5|4758.5|4763.5|4763|4765.5|4764|4759|4758|5098
1667987100000|2022-11-09 09:45:00|4765|4763.5|4761|4759.5|4765.5|4764|4759.5|4758|6246
1667987400000|2022-11-09 09:50:00|4763|4760|4771|4769|4773|4771.5|4762.5|4759.5|4916
1667987700000|2022-11-09 09:55:00|4770.5|4769.5|4764|4763|4771|4769.5|4758.5|4758|4198
1667988000000|2022-11-09 10:00:00|4765|4763.5|4766|4764.5|4769|4767.5|4763.5|4761.5|7603
1667988300000|2022-11-09 10:05:00|4765.5|4764|4749|4747.5|4766|4764|4748.5|4747|3669
1667988600000|2022-11-09 10:10:00|4748.5|4748|4743|4741.5|4750.5|4749|4740.5|4739|4620
1667988900000|2022-11-09 10:15:00|4744|4742|4745.5|4744|4747.5|4746|4741.5|4740.5|3227
1667989200000|2022-11-09 10:20:00|4745|4744.5|4750.5|4749|4752|4750.5|4745|4744|3151
1667989500000|2022-11-09 10:25:00|4750|4749.5|4757.5|4756.5|4758.5|4757.5|4749.5|4749|6682
1667989800000|2022-11-09 10:30:00|4758|4756|4756.5|4755.5|4762.5|4761.5|4756|4755|12670
1667990100000|2022-11-09 10:35:00|4756|4755|4746.5|4745|4757.5|4756.5|4743|4741.5|11605
1667990400000|2022-11-09 10:40:00|4746|4745.5|4745|4743.5|4749|4748|4740.5|4740|7697
1667990700000|2022-11-09 10:45:00|4744.5|4743|4741|4740|4750|4748.5|4741|4740|4288
1667991000000|2022-11-09 10:50:00|4740.5|4739.5|4741|4740|4742.5|4742|4740|4739|5734
1667991300000|2022-11-09 10:55:00|4740.5|4739.5|4735|4733|4742.5|4741.5|4733.5|4732|10186
1667991600000|2022-11-09 11:00:00|4734.5|4734|4735|4734|4740.5|4739|4734|4732.5|3244
1667991900000|2022-11-09 11:05:00|4734.5|4734.5|4734.5|4733|4738|4736.5|4732|4730.5|6929
1667992200000|2022-11-09 11:10:00|4734|4732.5|4732.5|4731|4736|4735|4731|4730|5596
1667992500000|2022-11-09 11:15:00|4732|4731.5|4730.5|4729|4735.5|4734.5|4728.5|4727|7543
1667992800000|2022-11-09 11:20:00|4730|4728.5|4730|4729.5|4731.5|4730.5|4727.5|4726|6485
1667993100000|2022-11-09 11:25:00|4729.5|4728|4725|4724|4729.5|4729|4723|4722|10923
1667993400000|2022-11-09 11:30:00|4725.5|4724.5|4724.5|4724|4732.5|4731.5|4723|4722|11779
1667993700000|2022-11-09 11:35:00|4724|4722.5|4725|4724.5|4725|4724.5|4720.5|4720|13572
1667994000000|2022-11-09 11:40:00|4724|4723.5|4725|4724.5|4728.5|4727|4722|4721|10089
1667994300000|2022-11-09 11:45:00|4724.5|4724|4724.5|4724|4725.5|4724.5|4721.5|4721|10646
1667994600000|2022-11-09 11:50:00|4725|4724.5|4719.5|4718|4725|4724.5|4713|4712|12392
1667994900000|2022-11-09 11:55:00|4719|4718.5|4720|4719|4724.5|4723|4717|4716.5|12467
1667995200000|2022-11-09 12:00:00|4718.5|4717|4703.5|4702|4718.5|4717|4703.5|4702|4102
1667995500000|2022-11-09 12:05:00|4699|4697.5|4699.5|4698.5|4701|4699.5|4695.5|4694|10005
1667995800000|2022-11-09 12:10:00|4700|4699|4704|4702|4704|4703|4696|4694.5|10443
1667996100000|2022-11-09 12:15:00|4703|4702.5|4707|4705.5|4714.5|4712.5|4703|4702|6962
1667996400000|2022-11-09 12:20:00|4706|4704.5|4699.5|4698|4707|4706|4699|4698|7353
1667996700000|2022-11-09 12:25:00|4700|4698.5|4704|4703|4707.5|4705.5|4699|4698|8483
1667997000000|2022-11-09 12:30:00|4703.5|4702.5|4703|4702|4708.5|4707|4701|4699.5|5580
1667997300000|2022-11-09 12:35:00|4702.5|4702.5|4706.5|4705|4708|4706.5|4702.5|4702|5911
1667997600000|2022-11-09 12:40:00|4707.5|4705.5|4716.5|4715.5|4716.5|4716|4707|4705|4734
1667997900000|2022-11-09 12:45:00|4717|4716|4720.5|4719|4722|4721|4716.5|4715.5|7205
1667998200000|2022-11-09 12:50:00|4721.5|4718.5|4722.5|4721|4725.5|4724.5|4720|4718.5|13517
1667998500000|2022-11-09 12:55:00|4722|4721.5|4721.5|4720.5|4725|4724|4720|4719|10555
1667998800000|2022-11-09 13:00:00|4721|4720|4720.5|4719.5|4726.5|4724.5|4717.5|4716.5|11920
1667999100000|2022-11-09 13:05:00|4720|4719|4715.5|4714.5|4720|4719|4715.5|4714.5|4333
1667999400000|2022-11-09 13:10:00|4716|4715|4722.5|4721|4722.5|4722|4715|4714|3252
1667999700000|2022-11-09 13:15:00|4722|4720.5|4717.5|4716.5|4722.5|4722|4715.5|4714.5|10031
1668000000000|2022-11-09 13:20:00|4719|4717.5|4710|4708.5|4719|4717.5|4706|4705|4509
1668000300000|2022-11-09 13:25:00|4709.5|4709|4714.5|4713|4716|4714.5|4709.5|4708.5|6694
1668000600000|2022-11-09 13:30:00|4714|4712.5|4718.5|4717.5|4718.5|4717.5|4713|4711.5|5513
1668000900000|2022-11-09 13:35:00|4718|4717|4730|4728.5|4730|4729.5|4718|4717|9581
1668001200000|2022-11-09 13:40:00|4729.5|4728|4733.5|4732.5|4734|4733.5|4729.5|4728|7241
1668001500000|2022-11-09 13:45:00|4734|4733.5|4736|4734.5|4739.5|4738.5|4734|4733.5|5126
1668001800000|2022-11-09 13:50:00|4735.5|4734|4730|4728.5|4736|4734.5|4726.5|4725.5|11264
1668002100000|2022-11-09 13:55:00|4730.5|4727.5|4734.5|4733.5|4736.5|4735.5|4728|4726.5|7685
1668002400000|2022-11-09 14:00:00|4734|4732.5|4731.5|4730|4737.5|4736|4730.5|4729.5|5018
1668002700000|2022-11-09 14:05:00|4732.5|4730.5|4729|4728|4733|4732|4727|4726.5|5323
1668003000000|2022-11-09 14:10:00|4728.5|4727.5|4734|4732.5|4734.5|4733.5|4728.5|4727|4573
1668003300000|2022-11-09 14:15:00|4733.5|4733|4733.5|4732|4736.5|4736|4732|4731|5230
1668003600000|2022-11-09 14:20:00|4733|4731.5|4732.5|4731|4734.5|4733.5|4730.5|4729.5|3532
1668003900000|2022-11-09 14:25:00|4732|4730.5|4735|4734|4735|4734|4730.5|4729.5|4489
1668004200000|2022-11-09 14:30:00|4734.5|4734.5|4733|4732.5|4741|4739.5|4730.5|4729|10165
1668004500000|2022-11-09 14:35:00|4733.5|4733|4738|4736.5|4742.5|4740.5|4733|4732|7800
1668004800000|2022-11-09 14:40:00|4737.5|4735.5|4737|4735.5|4738|4737|4733.5|4732|8866
1668005100000|2022-11-09 14:45:00|4737.5|4736|4749|4747.5|4749|4747.5|4735.5|4734|11499
1668005400000|2022-11-09 14:50:00|4748.5|4749|4751.5|4750|4754|4752.5|4746.5|4745.5|9508
1668005700000|2022-11-09 14:55:00|4751|4750.5|4748.5|4748|4758|4757|4748.5|4747|9628
1668006000000|2022-11-09 15:00:00|4749|4748.5|4755|4754.5|4759|4757.5|4746|4745|15494
1668006300000|2022-11-09 15:05:00|4756|4755.5|4753|4751.5|4758.5|4757.5|4746|4745|13974
1668006600000|2022-11-09 15:10:00|4752.5|4755|4766|4764.5|4771|4769.5|4752.5|4753.5|40369
1668006900000|2022-11-09 15:15:00|4766.5|4764|4767|4766|4772.5|4771.5|4759.5|4758|29433
1668007200000|2022-11-09 15:20:00|4767.5|4766.5|4776|4774.5|4776|4775.5|4767.5|4766|16002
1668007500000|2022-11-09 15:25:00|4775.5|4775|4755.5|4754|4775.5|4775|4755.5|4753.5|6051
1668007800000|2022-11-09 15:30:00|4756.5|4754.5|4748.5|4747.5|4760|4759|4740|4739|14331
1668008100000|2022-11-09 15:35:00|4748|4747|4741.5|4740|4750.5|4750|4741|4740|7146
1668008400000|2022-11-09 15:40:00|4742.5|4740.5|4744|4743|4745|4743.5|4733.5|4732.5|8328
1668008700000|2022-11-09 15:45:00|4745|4743.5|4746|4745|4750|4748.5|4744|4743|8839
1668009000000|2022-11-09 15:50:00|4745.5|4744.5|4741.5|4740.5|4747|4746|4741|4740|5470
1668009300000|2022-11-09 15:55:00|4741|4740|4745.5|4745|4748.5|4748|4740.5|4740|14208
1668009600000|2022-11-09 16:00:00|4746|4744.5|4753|4752|4756.5|4755|4745.5|4744.5|11571
1668009900000|2022-11-09 16:05:00|4754|4753|4760|4759|4764.5|4763|4754|4753|12513
1668010200000|2022-11-09 16:10:00|4759.5|4758|4752.5|4752|4763|4762|4752.5|4752|6710
1668010500000|2022-11-09 16:15:00|4752|4750.5|4758|4757|4758.5|4757.5|4749.5|4748.5|11513
1668010800000|2022-11-09 16:20:00|4757.5|4757.5|4759|4758.5|4763|4762|4755|4754.5|12654
1668011100000|2022-11-09 16:25:00|4759.5|4759|4753.5|4752.5|4761.5|4761|4753.5|4752.5|13648
1668067200000|2022-11-10 08:00:00|4716|4713|4724.5|4721.5|4740.5|4735.5|4716|4713|9936
1668067500000|2022-11-10 08:05:00|4726.5|4722|4730.5|4729|4735|4732.5|4721.5|4718.5|6637
1668067800000|2022-11-10 08:10:00|4732|4730|4717|4715|4732|4730.5|4713|4711.5|4247
1668068100000|2022-11-10 08:15:00|4719|4716.5|4742.5|4740.5|4744|4741.5|4718.5|4716.5|8542
1668068400000|2022-11-10 08:20:00|4743|4740|4750.5|4749|4753|4751.5|4736.5|4735|9960
1668068700000|2022-11-10 08:25:00|4749|4749.5|4751|4749.5|4756.5|4755.5|4746|4744|10675
1668069000000|2022-11-10 08:30:00|4751.5|4751|4763.5|4762|4768.5|4767|4750.5|4750|7770
1668069300000|2022-11-10 08:35:00|4764|4762.5|4773.5|4771.5|4776|4774.5|4761.5|4760|9364
1668069600000|2022-11-10 08:40:00|4773|4772|4779.5|4777.5|4783.5|4782|4771.5|4769.5|4152
1668069900000|2022-11-10 08:45:00|4779|4777|4777.5|4776|4781.5|4780|4776.5|4775|2009
1668070200000|2022-11-10 08:50:00|4777|4774|4766.5|4765|4777|4775|4765|4763|3741
1668070500000|2022-11-10 08:55:00|4766|4763.5|4745.5|4744|4766|4763.5|4745.5|4743.5|5696
1668070800000|2022-11-10 09:00:00|4744.5|4743.5|4758|4756|4758|4756|4744.5|4743|2283
1668071100000|2022-11-10 09:05:00|4758.5|4756.5|4749.5|4748|4759.5|4758|4744|4742|6718
1668071400000|2022-11-10 09:10:00|4751|4748.5|4755.5|4753.5|4760.5|4759.5|4750|4748.5|2268
1668071700000|2022-11-10 09:15:00|4756|4754|4755|4754|4757.5|4755.5|4753|4750.5|4269
1668072000000|2022-11-10 09:20:00|4755.5|4754.5|4756.5|4755.5|4759.5|4758.5|4755|4754|3435
1668072300000|2022-11-10 09:25:00|4757.5|4756|4763|4761.5|4765|4763.5|4756|4755.5|4385
1668072600000|2022-11-10 09:30:00|4762.5|4761|4762.5|4761|4766.5|4765|4761.5|4760|2786
1668072900000|2022-11-10 09:35:00|4762|4761.5|4764.5|4763.5|4765|4764.5|4757|4755.5|3442
1668073200000|2022-11-10 09:40:00|4764|4763|4758|4757|4769.5|4768.5|4755|4754|3472
1668073500000|2022-11-10 09:45:00|4760.5|4759|4752.5|4751.5|4767.5|4766|4752.5|4751.5|3264
1668073800000|2022-11-10 09:50:00|4753|4752|4754|4752.5|4758.5|4757|4752.5|4751|2773
1668074100000|2022-11-10 09:55:00|4753.5|4753|4759.5|4758.5|4760|4759|4753|4751|2154
1668074400000|2022-11-10 10:00:00|4760|4758|4756|4755|4762.5|4761|4756|4754.5|2864
1668074700000|2022-11-10 10:05:00|4758|4754.5|4759|4758.5|4761|4760|4757.5|4754.5|2392
1668075000000|2022-11-10 10:10:00|4758.5|4758|4755.5|4755|4759|4758.5|4751.5|4750|2383
1668075300000|2022-11-10 10:15:00|4756.5|4755.5|4750|4749|4759|4757.5|4749.5|4748|5588
1668075600000|2022-11-10 10:20:00|4750.5|4747.5|4743.5|4742|4750.5|4748|4743.5|4742|3400
1668075900000|2022-11-10 10:25:00|4745.5|4742.5|4739|4737.5|4750.5|4749|4737|4735.5|4928
1668076200000|2022-11-10 10:30:00|4738.5|4738|4750.5|4749|4753|4751.5|4738|4737|7964
1668076500000|2022-11-10 10:35:00|4751|4749.5|4749.5|4748|4751.5|4750.5|4747|4745|1693
1668076800000|2022-11-10 10:40:00|4749|4747.5|4751|4749.5|4751|4750|4745.5|4744|4074
1668077100000|2022-11-10 10:45:00|4752|4750|4736|4734.5|4752.5|4751.5|4736|4734.5|5495
1668077400000|2022-11-10 10:50:00|4736.5|4735|4738|4736.5|4740|4738.5|4734.5|4732.5|5874
1668077700000|2022-11-10 10:55:00|4737.5|4736|4761|4759|4761.5|4759.5|4737|4735.5|8788
1668078000000|2022-11-10 11:00:00|4759.5|4758|4743.5|4742|4763|4761.5|4740.5|4738.5|9054
1668078300000|2022-11-10 11:05:00|4744|4742.5|4745|4744.5|4746|4744.5|4739.5|4737.5|3987
1668078600000|2022-11-10 11:10:00|4746.5|4745|4750.5|4749|4752|4750.5|4746.5|4745|1947
1668078900000|2022-11-10 11:15:00|4751|4749.5|4751|4749|4756|4754|4749|4747|3401
1668079200000|2022-11-10 11:20:00|4752.5|4751|4759|4758|4762.5|4761|4750.5|4749|6525
1668079500000|2022-11-10 11:25:00|4761|4759|4757.5|4756|4764.5|4763|4756|4755|5240
1668079800000|2022-11-10 11:30:00|4758|4756.5|4757.5|4756|4762|4761|4757|4756|2808
1668080100000|2022-11-10 11:35:00|4758|4756.5|4758.5|4757|4759.5|4758|4754|4752.5|2561
1668080400000|2022-11-10 11:40:00|4759|4757.5|4763.5|4761.5|4769|4767|4758|4756.5|1645
1668080700000|2022-11-10 11:45:00|4764|4762|4761.5|4760.5|4766.5|4765|4759.5|4758.5|2338
1668081000000|2022-11-10 11:50:00|4762|4761|4761.5|4760|4763|4762|4758.5|4756.5|1634
1668081300000|2022-11-10 11:55:00|4761|4760.5|4761|4760|4763|4762|4758.5|4757|2141
1668081600000|2022-11-10 12:00:00|4761.5|4761.5|4758|4757|4762.5|4762|4755|4753.5|2687
1668081900000|2022-11-10 12:05:00|4757|4755.5|4765.5|4764|4766|4764|4757|4755.5|2130
1668082200000|2022-11-10 12:10:00|4766|4764.5|4760|4759|4767|4765|4758.5|4757.5|2159
1668082500000|2022-11-10 12:15:00|4759|4758|4752|4750.5|4760|4759|4752|4750.5|3840
1668082800000|2022-11-10 12:20:00|4751.5|4751|4748|4747|4753.5|4752.5|4746.5|4745|2808
1668083100000|2022-11-10 12:25:00|4748.5|4746.5|4747|4745.5|4750.5|4749|4745.5|4744|3587
1668083400000|2022-11-10 12:30:00|4746.5|4745|4746|4745|4747.5|4746|4742.5|4742|5456
1668083700000|2022-11-10 12:35:00|4745.5|4744.5|4752|4751.5|4754|4752.5|4744.5|4743.5|1546
1668084000000|2022-11-10 12:40:00|4754|4753|4753.5|4751.5|4757|4756|4752.5|4751|4074
1668084300000|2022-11-10 12:45:00|4753|4752|4754.5|4753.5|4756|4754.5|4752|4751|1487
1668084600000|2022-11-10 12:50:00|4754|4752.5|4755|4754|4756.5|4755.5|4752.5|4751|2721
1668084900000|2022-11-10 12:55:00|4756|4754.5|4758.5|4757.5|4759.5|4758|4755|4753.5|3786
1668085200000|2022-11-10 13:00:00|4759.5|4758|4766.5|4765|4767|4765.5|4758|4757|7455
1668085500000|2022-11-10 13:05:00|4766|4764.5|4765|4763.5|4766|4765|4763|4761.5|2183
1668085800000|2022-11-10 13:10:00|4764.5|4764|4778|4776.5|4780|4778.5|4764.5|4764|5271
1668086100000|2022-11-10 13:15:00|4777.5|4776|4771|4769.5|4779.5|4778|4769.5|4768|3054
1668086400000|2022-11-10 13:20:00|4771.5|4769|4765.5|4764.5|4772|4771|4764|4763|4460
1668086700000|2022-11-10 13:25:00|4765|4765|4768|4765.5|4770.5|4769.5|4765|4764.5|5332
1668087000000|2022-11-10 13:30:00|4767.5|4759.5|4856.5|4853.5|4865|4862.5|4760|4756.5|118084
1668087300000|2022-11-10 13:35:00|4855.5|4852|4852|4850|4894|4892|4841.5|4840|81542
1668087600000|2022-11-10 13:40:00|4855|4852.5|4858.5|4856.5|4864.5|4864|4844|4842|26417
1668087900000|2022-11-10 13:45:00|4858|4853.5|4855|4852.5|4870|4868.5|4852|4849.5|13397
1668088200000|2022-11-10 13:50:00|4854.5|4852|4828.5|4826|4854.5|4852|4828.5|4826|11404
1668088500000|2022-11-10 13:55:00|4830.5|4826.5|4827.5|4826|4835|4832|4822.5|4820.5|15611
1668088800000|2022-11-10 14:00:00|4828|4826.5|4834.5|4833|4843|4841.5|4824|4822.5|16051
1668089100000|2022-11-10 14:05:00|4835|4833.5|4820|4818.5|4840|4838.5|4819.5|4817.5|13966
1668089400000|2022-11-10 14:10:00|4820.5|4819|4822|4821|4829.5|4827.5|4820|4818.5|25140
1668089700000|2022-11-10 14:15:00|4821.5|4820|4825|4823.5|4828.5|4826.5|4818|4816|12133
1668090000000|2022-11-10 14:20:00|4827|4824|4852|4850|4852|4850|4824|4822.5|14972
1668090300000|2022-11-10 14:25:00|4852.5|4850.5|4837.5|4835|4853|4851.5|4835|4833.5|13930
1668090600000|2022-11-10 14:30:00|4838.5|4835.5|4828|4826|4846|4844|4826|4825|20033
1668090900000|2022-11-10 14:35:00|4828.5|4826.5|4839|4837|4840|4838|4827|4825|29491
1668091200000|2022-11-10 14:40:00|4840|4838|4838|4836|4846|4844.5|4831|4829.5|22612
1668091500000|2022-11-10 14:45:00|4837.5|4837|4853.5|4851.5|4860|4858.5|4837.5|4836|30791
1668091800000|2022-11-10 14:50:00|4854|4852|4840.5|4840|4855|4853|4833.5|4831.5|25178
1668092100000|2022-11-10 14:55:00|4842|4838.5|4866.5|4865|4867|4865.5|4841|4838.5|27196
1668092400000|2022-11-10 15:00:00|4868.5|4864.5|4882|4881.5|4886|4884|4868.5|4864.5|18721
1668092700000|2022-11-10 15:05:00|4881.5|4881|4896|4895.5|4898.5|4897|4879|4878|27580
1668093000000|2022-11-10 15:10:00|4895.5|4894.5|4887.5|4886|4903.5|4901|4882.5|4880.5|47395
1668093300000|2022-11-10 15:15:00|4888|4886.5|4889.5|4887.5|4890|4888.5|4877|4875.5|20152
1668093600000|2022-11-10 15:20:00|4889|4887|4888|4886|4893.5|4892.5|4882.5|4881|24068
1668093900000|2022-11-10 15:25:00|4887.5|4885|4890.5|4889.5|4891|4890|4878.5|4876.5|11627
1668094200000|2022-11-10 15:30:00|4891|4890|4880|4878.5|4895.5|4894.5|4879.5|4878|14094
1668094500000|2022-11-10 15:35:00|4879.5|4878|4871.5|4870.5|4883.5|4881.5|4869.5|4869|12942
1668094800000|2022-11-10 15:40:00|4872|4869.5|4878|4877|4878.5|4878|4861|4859.5|39501
1668095100000|2022-11-10 15:45:00|4880|4876.5|4881.5|4880|4888|4886.5|4879|4876|18551
1668095400000|2022-11-10 15:50:00|4883|4882|4885|4883.5|4893.5|4891.5|4877.5|4876|24320
1668095700000|2022-11-10 15:55:00|4884.5|4883|4877|4875.5|4890.5|4889.5|4874.5|4874|17510
1668096000000|2022-11-10 16:00:00|4877.5|4876|4864|4862.5|4880.5|4879.5|4864|4862|10520
1668096300000|2022-11-10 16:05:00|4863.5|4863|4870|4868.5|4873|4871.5|4863.5|4862.5|10846
1668096600000|2022-11-10 16:10:00|4869.5|4868|4887.5|4886|4887.5|4886|4866.5|4865.5|18789
1668096900000|2022-11-10 16:15:00|4886.5|4885|4884|4883|4887.5|4886|4880.5|4879|33287
1668097200000|2022-11-10 16:20:00|4884.5|4883.5|4888|4886.5|4894|4893|4884.5|4883.5|29026
1668097500000|2022-11-10 16:25:00|4887.5|4886|4899|4897.5|4900|4898.5|4886|4884.5|38558
1668153600000|2022-11-11 08:00:00|4920|4918|4921|4918.5|4942|4939|4904.5|4902|22381
1668153900000|2022-11-11 08:05:00|4920.5|4919|4913.5|4911.5|4925.5|4922.5|4911|4908.5|12982
1668154200000|2022-11-11 08:10:00|4914.5|4912|4916.5|4914.5|4925|4922|4907|4905.5|16166
1668154500000|2022-11-11 08:15:00|4916|4914|4918|4916|4927|4925|4909.5|4908.5|16682
1668154800000|2022-11-11 08:20:00|4917.5|4913|4919.5|4917.5|4924|4923.5|4901.5|4900|22577
1668155100000|2022-11-11 08:25:00|4920|4918|4918.5|4917|4924|4922.5|4911.5|4909.5|13384
1668155400000|2022-11-11 08:30:00|4918|4917.5|4896.5|4896|4919|4918|4892.5|4891|23845
1668155700000|2022-11-11 08:35:00|4897.5|4897|4915.5|4914|4922|4920.5|4895|4894|18108
1668156000000|2022-11-11 08:40:00|4916|4914.5|4933|4932|4935.5|4933.5|4916|4914|14574
1668156300000|2022-11-11 08:45:00|4935|4933.5|4940|4939|4942|4940.5|4931.5|4930|10707
1668156600000|2022-11-11 08:50:00|4942|4940.5|4946|4944|4957|4956.5|4941|4939|17611
1668156900000|2022-11-11 08:55:00|4946.5|4944.5|4942.5|4940.5|4946.5|4944.5|4936.5|4935|9982
1668157200000|2022-11-11 09:00:00|4942|4940|4938|4937|4945|4944|4937|4935.5|7606
1668157500000|2022-11-11 09:05:00|4939|4937.5|4943|4941.5|4944.5|4942.5|4934.5|4933|8494
1668157800000|2022-11-11 09:10:00|4944.5|4943.5|4939.5|4938.5|4945|4944|4937|4935.5|8087
1668158100000|2022-11-11 09:15:00|4940.5|4939|4957|4956|4957|4956|4939|4937|8472
1668158400000|2022-11-11 09:20:00|4955.5|4954|4951|4949.5|4957|4955|4946|4944.5|8408
1668158700000|2022-11-11 09:25:00|4950.5|4947|4944.5|4942.5|4954.5|4953.5|4943.5|4942.5|10455
1668159000000|2022-11-11 09:30:00|4945|4943|4943.5|4942|4949.5|4947.5|4941|4939.5|14627
1668159300000|2022-11-11 09:35:00|4943|4941.5|4940.5|4939.5|4946|4944.5|4940.5|4939|8182
1668159600000|2022-11-11 09:40:00|4939.5|4940|4967|4965|4967|4965.5|4939|4938|12384
1668159900000|2022-11-11 09:45:00|4966.5|4964|4954.5|4953.5|4968|4966.5|4952.5|4951|9588
1668160200000|2022-11-11 09:50:00|4955.5|4954|4944|4943|4957.5|4955.5|4944|4943|11836
1668160500000|2022-11-11 09:55:00|4943.5|4943.5|4944|4943|4949.5|4948|4942|4941|8192
1668160800000|2022-11-11 10:00:00|4943.5|4942.5|4951|4950|4953.5|4952|4942.5|4942|14677
1668161100000|2022-11-11 10:05:00|4948.5|4947|4949|4948.5|4952.5|4951.5|4946.5|4945|6272
1668161400000|2022-11-11 10:10:00|4950|4949|4949.5|4948.5|4950.5|4950|4944|4942.5|8965
1668161700000|2022-11-11 10:15:00|4949|4948|4960.5|4959|4963.5|4963|4947|4946|16116
1668162000000|2022-11-11 10:20:00|4960|4960.5|4962.5|4961.5|4965|4963.5|4956|4955|7244
1668162300000|2022-11-11 10:25:00|4962|4961|4954|4953|4962.5|4961.5|4951.5|4950|7962
1668162600000|2022-11-11 10:30:00|4954.5|4953.5|4966|4964.5|4973|4972|4953.5|4952.5|17047
1668162900000|2022-11-11 10:35:00|4965.5|4962|4974|4972|4974|4972.5|4958.5|4956.5|10634
1668163200000|2022-11-11 10:40:00|4973.5|4973|4974|4972.5|4986|4984.5|4971.5|4970|10434
1668163500000|2022-11-11 10:45:00|4977|4973|4994.5|4992.5|4994.5|4992.5|4977|4973|12960
1668163800000|2022-11-11 10:50:00|4995|4993.5|4996|4994.5|5000|4999|4992|4990.5|51750
1668164100000|2022-11-11 10:55:00|4995.5|4995|4990.5|4990|4995.5|4995|4986|4985|40265
1668164400000|2022-11-11 11:00:00|4991|4987.5|4986|4984.5|4992.5|4991.5|4981|4980|12005
1668164700000|2022-11-11 11:05:00|4988|4985|5010|5009|5012|5010|4986.5|4985|10066
1668165000000|2022-11-11 11:10:00|5012|5010|5014|5012|5015|5013|5003|5001|28404
1668165300000|2022-11-11 11:15:00|5013|5011|5024|5022|5024|5022|5008|5006|27010
1668165600000|2022-11-11 11:20:00|5023|5023|5018|5016|5024|5023|5013|5012|14209
1668165900000|2022-11-11 11:25:00|5017|5017|5024|5022|5024|5022|5016|5015|7953
1668166200000|2022-11-11 11:30:00|5023|5018|5030|5028|5036|5034|5020|5018|15484
1668166500000|2022-11-11 11:35:00|5029|5027|5024|5022|5030|5028|5018|5016|6771
1668166800000|2022-11-11 11:40:00|5023|5021|5006|5004|5024|5022|5004|5002|18537
1668167100000|2022-11-11 11:45:00|5008|5006|5005|5003|5018|5016|5003|5001|17150
1668167400000|2022-11-11 11:50:00|5006|5004|5014|5012|5014|5012|4995.5|4994.5|8564
1668167700000|2022-11-11 11:55:00|5013|5011|5021|5019|5021|5019|5010|5008|8833
1668168000000|2022-11-11 12:00:00|5018|5016|5018|5016|5025|5023|5015|5013|9244
1668168300000|2022-11-11 12:05:00|5017|5015|5015|5013|5019|5017|5005|5004|10190
1668168600000|2022-11-11 12:10:00|5014|5014|5002|4999.5|5015|5014|4999.5|4997.5|4833
1668168900000|2022-11-11 12:15:00|5001|5000|4991|4990|5002|5000|4990.5|4990|6693
1668169200000|2022-11-11 12:20:00|4993.5|4990.5|4989.5|4988|4993.5|4992|4987.5|4986|7517
1668169500000|2022-11-11 12:25:00|4989|4987.5|4990.5|4989|4995.5|4994|4989|4987.5|5896
1668169800000|2022-11-11 12:30:00|4990|4989.5|4992|4991|4994|4993|4986|4985.5|4293
1668170100000|2022-11-11 12:35:00|4994|4991.5|4997|4996|4998|4996.5|4993|4991.5|7770
1668170400000|2022-11-11 12:40:00|4996.5|4995|4993|4992.5|4997|4996|4992.5|4991.5|3271
1668170700000|2022-11-11 12:45:00|4993.5|4993|4988.5|4987|4998|4997.5|4988|4987|5024
1668171000000|2022-11-11 12:50:00|4988|4987.5|4984|4982.5|4990|4989|4979.5|4978|10949
1668171300000|2022-11-11 12:55:00|4983|4982|4987|4986.5|4987.5|4986.5|4981.5|4980|5572
1668171600000|2022-11-11 13:00:00|4986.5|4985|4987|4986|4989.5|4988.5|4983|4981.5|6283
1668171900000|2022-11-11 13:05:00|4986.5|4985.5|4988.5|4987.5|4989.5|4988.5|4981.5|4980.5|10524
1668172200000|2022-11-11 13:10:00|4989.5|4988|4989.5|4988|4993|4991.5|4986.5|4985|6956
1668172500000|2022-11-11 13:15:00|4990.5|4988.5|4991.5|4990.5|4993|4992|4989|4987.5|5127
1668172800000|2022-11-11 13:20:00|4992|4990|4980.5|4980|4992|4991|4980|4978.5|13338
1668173100000|2022-11-11 13:25:00|4980|4979|4984|4983.5|4987.5|4986.5|4979|4977.5|9139
1668173400000|2022-11-11 13:30:00|4985.5|4982.5|4989|4987.5|4989|4988|4981|4980.5|12967
1668173700000|2022-11-11 13:35:00|4988.5|4988.5|5003|5001|5003|5002|4988.5|4988|13795
1668174000000|2022-11-11 13:40:00|5004|5002|5004|5003|5008|5006|5001|5000|14004
1668174300000|2022-11-11 13:45:00|5005|5004|5002|5001|5006|5005|5000|4998.5|9436
1668174600000|2022-11-11 13:50:00|5001|5000|5004|5002|5004|5002|4995|4994|11119
1668174900000|2022-11-11 13:55:00|5003|5003|5005|5004|5007|5006|5001|5000|13334
1668175200000|2022-11-11 14:00:00|5006|5005|5015|5013|5016|5015|5005|5004|18467
1668175500000|2022-11-11 14:05:00|5014|5014|5010|5009|5020|5019|5010|5008|18050
1668175800000|2022-11-11 14:10:00|5011|5008|5012|5011|5013|5011|5007|5005|6551
1668176100000|2022-11-11 14:15:00|5014|5012|5007|5006|5014|5012|5007|5005|7949
1668176400000|2022-11-11 14:20:00|5006|5005|5013|5011|5013|5012|5006|5005|7275
1668176700000|2022-11-11 14:25:00|5014|5012|5027|5025|5027|5025|5013|5011|17165
1668177000000|2022-11-11 14:30:00|5028|5026|5033|5032|5034|5033|5023|5020|21569
1668177300000|2022-11-11 14:35:00|5032|5031|5033|5031|5043|5041|5031|5029|20961
1668177600000|2022-11-11 14:40:00|5032|5030|5025|5023|5034|5033|5016|5015|16345
1668177900000|2022-11-11 14:45:00|5026|5024|5031|5030|5037|5035|5026|5024|24570
1668178200000|2022-11-11 14:50:00|5032|5029|5042|5040|5042|5040|5030|5028|12404
1668178500000|2022-11-11 14:55:00|5041|5039|5052|5051|5052|5051|5038|5036|15299
1668178800000|2022-11-11 15:00:00|5048|5046|5058|5055|5066|5063|5025|5019|24017
1668179100000|2022-11-11 15:05:00|5057|5056|5049|5047|5066|5064|5049|5047|19956
1668179400000|2022-11-11 15:10:00|5050|5048|5061|5060|5063|5061|5049|5047|19407
1668179700000|2022-11-11 15:15:00|5062|5061|5064|5063|5068|5066|5059|5057|9063
1668180000000|2022-11-11 15:20:00|5066|5062|5075|5073|5079|5077|5062|5060|22399
1668180300000|2022-11-11 15:25:00|5074|5072|5066|5064|5080|5078|5066|5064|10417
1668180600000|2022-11-11 15:30:00|5065|5065|5065|5064|5070|5069|5064|5062|9608
1668180900000|2022-11-11 15:35:00|5067|5065|5065|5064|5068|5067|5059|5058|21389
1668181200000|2022-11-11 15:40:00|5064|5063|5065|5063|5067|5066|5061|5060|15890
1668181500000|2022-11-11 15:45:00|5066|5064|5068|5067|5070|5068|5063|5061|14162
1668181800000|2022-11-11 15:50:00|5067|5066|5069|5068|5074|5072|5066|5065|16727
1668182100000|2022-11-11 15:55:00|5068|5067|5070|5068|5070|5069|5065|5064|13050
1668182400000|2022-11-11 16:00:00|5072|5069|5069|5067|5078|5076|5061|5059|21327
1668182700000|2022-11-11 16:05:00|5070|5068|5058|5057|5072|5070|5056|5055|28038
1668183000000|2022-11-11 16:10:00|5057|5056|5055|5054|5059|5058|5050|5049|40407
1668183300000|2022-11-11 16:15:00|5057|5055|5065|5063|5065|5064|5054|5052|28567
1668183600000|2022-11-11 16:20:00|5064|5061|5065|5064|5070|5069|5061|5059|39589
1668183900000|2022-11-11 16:25:00|5064|5062|5073|5071|5073|5072|5062|5060|23277
1668412800000|2022-11-14 08:00:00|5084|5080|5138|5136|5149|5145|5084|5080|20264
1668413100000|2022-11-14 08:05:00|5137|5135|5135|5132|5146|5143|5125|5123|19798
1668413400000|2022-11-14 08:10:00|5136|5131|5148|5145|5150|5147|5130|5127|12375
1668413700000|2022-11-14 08:15:00|5147|5146|5152|5150|5155|5153|5139|5136|34576
1668414000000|2022-11-14 08:20:00|5153|5151|5140|5139|5157|5155|5140|5139|24926
1668414300000|2022-11-14 08:25:00|5143|5141|5160|5159|5160|5159|5137|5135|23949
1668414600000|2022-11-14 08:30:00|5162|5160|5148|5147|5170|5168|5148|5147|22892
1668414900000|2022-11-14 08:35:00|5146|5146|5135|5131|5162|5160|5123|5120|45744
1668415200000|2022-11-14 08:40:00|5134|5132|5138|5136|5139|5137|5121|5118|14543
1668415500000|2022-11-14 08:45:00|5141|5137|5144|5142|5150|5147|5139|5136|7163
1668415800000|2022-11-14 08:50:00|5143|5141|5150|5147|5150|5147|5134|5132|10157
1668416100000|2022-11-14 08:55:00|5149|5149|5140|5138|5150|5149|5139|5137|7901
1668416400000|2022-11-14 09:00:00|5141|5139|5122|5120|5143|5141|5122|5120|11265
1668416700000|2022-11-14 09:05:00|5123|5121|5118|5116|5130|5129|5118|5116|32176
1668417000000|2022-11-14 09:10:00|5119|5117|5103|5100|5119|5117|5098|5096|36526
1668417300000|2022-11-14 09:15:00|5102|5101|5103|5102|5112|5111|5102|5100|23440
1668417600000|2022-11-14 09:20:00|5104|5101|5080|5077|5111|5108|5080|5077|22178
1668417900000|2022-11-14 09:25:00|5079|5078|5071|5069|5080|5079|5068|5065|14750
1668418200000|2022-11-14 09:30:00|5072|5070|5062|5060|5078|5076|5062|5060|21915
1668418500000|2022-11-14 09:35:00|5063|5061|5074|5071|5076|5073|5055|5053|21433
1668418800000|2022-11-14 09:40:00|5075|5072|5071|5069|5075|5073|5062|5059|8656
1668419100000|2022-11-14 09:45:00|5073|5070|5066|5064|5076|5073|5060|5058|19790
1668419400000|2022-11-14 09:50:00|5067|5062|5062|5059|5067|5063|5057|5056|10832
1668419700000|2022-11-14 09:55:00|5061|5060|5065|5063|5067|5065|5058|5056|11486
1668420000000|2022-11-14 10:00:00|5066|5064|5059|5058|5066|5064|5058|5057|9789
1668420300000|2022-11-14 10:05:00|5061|5059|5067|5065|5067|5066|5056|5055|8107
1668420600000|2022-11-14 10:10:00|5066|5063|5054|5053|5068|5066|5054|5053|18610
1668420900000|2022-11-14 10:15:00|5053|5052|5051|5049|5053|5052|5045|5043|16148
1668421200000|2022-11-14 10:20:00|5050|5048|5042|5040|5051|5048|5041|5040|8324
1668421500000|2022-11-14 10:25:00|5044|5042|5039|5038|5047|5045|5039|5036|10272
1668421800000|2022-11-14 10:30:00|5040|5037|5037|5036|5041|5039|5036|5033|8329
1668422100000|2022-11-14 10:35:00|5036|5035|5033|5032|5041|5039|5032|5031|15069
1668422400000|2022-11-14 10:40:00|5035|5031|5043|5041|5047|5044|5033|5031|6259
1668422700000|2022-11-14 10:45:00|5044|5040|5045|5043|5047|5045|5042|5040|11004
1668423000000|2022-11-14 10:50:00|5046|5044|5057|5056|5058|5057|5045|5044|8240
1668423300000|2022-11-14 10:55:00|5058|5055|5061|5059|5067|5065|5056|5055|12632
1668423600000|2022-11-14 11:00:00|5060|5058|5054|5052|5065|5063|5053|5051|7027
1668423900000|2022-11-14 11:05:00|5053|5053|5057|5055|5061|5059|5053|5053|6268
1668424200000|2022-11-14 11:10:00|5058|5056|5057|5056|5061|5059|5057|5055|5720
1668424500000|2022-11-14 11:15:00|5058|5057|5074|5072|5075|5073|5057|5057|17713
1668424800000|2022-11-14 11:20:00|5073|5073|5062|5060|5076|5075|5061|5059|11880
1668425100000|2022-11-14 11:25:00|5063|5061|5063|5062|5070|5068|5063|5061|8548
1668425400000|2022-11-14 11:30:00|5062|5061|5072|5070|5075|5074|5062|5060|4080
1668425700000|2022-11-14 11:35:00|5071|5069|5068|5067|5073|5070|5068|5066|7114
1668426000000|2022-11-14 11:40:00|5069|5066|5068|5067|5071|5069|5064|5062|7248
1668426300000|2022-11-14 11:45:00|5067|5066|5066|5065|5070|5069|5064|5063|3841
1668426600000|2022-11-14 11:50:00|5068|5066|5064|5062|5068|5066|5064|5062|3995
1668426900000|2022-11-14 11:55:00|5066|5063|5069|5067|5069|5067|5065|5063|3783
1668427200000|2022-11-14 12:00:00|5068|5066|5075|5073|5075|5073|5068|5066|5232
1668427500000|2022-11-14 12:05:00|5074|5072|5078|5076|5082|5080|5073|5072|6158
1668427800000|2022-11-14 12:10:00|5079|5077|5081|5079|5087|5084|5077|5075|9018
1668428100000|2022-11-14 12:15:00|5080|5078|5080|5078|5085|5082|5079|5077|10094
1668428400000|2022-11-14 12:20:00|5081|5079|5092|5090|5093|5091|5081|5079|9988
1668428700000|2022-11-14 12:25:00|5091|5089|5096|5094|5096|5094|5091|5089|5086
1668429000000|2022-11-14 12:30:00|5095|5095|5096|5095|5102|5101|5095|5094|8986
1668429300000|2022-11-14 12:35:00|5097|5094|5092|5091|5098|5097|5092|5090|7304
1668429600000|2022-11-14 12:40:00|5093|5092|5099|5097|5100|5098|5093|5091|8256
1668429900000|2022-11-14 12:45:00|5098|5098|5107|5105|5108|5106|5098|5096|5319
1668430200000|2022-11-14 12:50:00|5108|5106|5100|5098|5109|5107|5097|5096|19546
1668430500000|2022-11-14 12:55:00|5101|5099|5107|5105|5107|5106|5101|5098|4788
1668430800000|2022-11-14 13:00:00|5106|5104|5106|5104|5111|5109|5102|5100|8563
1668431100000|2022-11-14 13:05:00|5105|5103|5107|5105|5107|5106|5103|5101|4022
1668431400000|2022-11-14 13:10:00|5106|5104|5111|5110|5113|5111|5105|5103|2985
1668431700000|2022-11-14 13:15:00|5112|5109|5117|5115|5117|5116|5108|5106|8643
1668432000000|2022-11-14 13:20:00|5118|5116|5117|5115|5119|5117|5112|5111|12183
1668432300000|2022-11-14 13:25:00|5116|5114|5110|5108|5117|5115|5105|5103|8523
1668432600000|2022-11-14 13:30:00|5109|5109|5115|5114|5116|5114|5109|5108|7518
1668432900000|2022-11-14 13:35:00|5114|5112|5117|5115|5119|5117|5113|5111|9268
1668433200000|2022-11-14 13:40:00|5118|5116|5117|5115|5121|5120|5114|5112|12062
1668433500000|2022-11-14 13:45:00|5118|5116|5117|5116|5120|5118|5116|5114|8456
1668433800000|2022-11-14 13:50:00|5116|5115|5119|5117|5120|5119|5116|5114|5483
1668434100000|2022-11-14 13:55:00|5118|5115|5113|5111|5118|5116|5109|5107|3555
1668434400000|2022-11-14 14:00:00|5114|5112|5119|5117|5120|5118|5113|5111|10152
1668434700000|2022-11-14 14:05:00|5118|5115|5119|5118|5119|5118|5114|5112|5367
1668435000000|2022-11-14 14:10:00|5120|5117|5120|5119|5123|5121|5117|5116|7811
1668435300000|2022-11-14 14:15:00|5121|5118|5118|5117|5124|5123|5118|5116|7089
1668435600000|2022-11-14 14:20:00|5119|5118|5123|5121|5123|5121|5116|5115|7005
1668435900000|2022-11-14 14:25:00|5124|5122|5127|5125|5127|5126|5121|5120|9442
1668436200000|2022-11-14 14:30:00|5128|5126|5130|5128|5134|5133|5119|5116|19325
1668436500000|2022-11-14 14:35:00|5129|5129|5133|5131|5135|5134|5128|5127|7287
1668436800000|2022-11-14 14:40:00|5132|5132|5132|5131|5133|5132|5126|5125|14431
1668437100000|2022-11-14 14:45:00|5131|5129|5132|5131|5133|5132|5117|5115|20574
1668437400000|2022-11-14 14:50:00|5133|5132|5138|5136|5138|5137|5129|5128|15159
1668437700000|2022-11-14 14:55:00|5137|5137|5143|5141|5147|5146|5137|5136|17293
1668438000000|2022-11-14 15:00:00|5142|5140|5143|5142|5147|5145|5142|5140|11443
1668438300000|2022-11-14 15:05:00|5145|5144|5147|5146|5149|5148|5145|5144|19390
1668438600000|2022-11-14 15:10:00|5148|5147|5159|5157|5159|5157|5143|5142|20487
1668438900000|2022-11-14 15:15:00|5160|5158|5168|5166|5181|5179|5160|5158|43995
1668439200000|2022-11-14 15:20:00|5169|5165|5172|5170|5172|5171|5168|5165|25695
1668439500000|2022-11-14 15:25:00|5171|5171|5168|5167|5171|5171|5159|5158|16405
1668439800000|2022-11-14 15:30:00|5169|5168|5165|5164|5170|5169|5158|5157|23623
1668440100000|2022-11-14 15:35:00|5164|5163|5161|5159|5164|5163|5153|5151|13981
1668440400000|2022-11-14 15:40:00|5162|5160|5144|5143|5162|5160|5141|5140|18164
1668440700000|2022-11-14 15:45:00|5146|5144|5143|5142|5148|5146|5139|5138|6724
1668441000000|2022-11-14 15:50:00|5145|5144|5150|5149|5150|5149|5143|5141|17487
1668441300000|2022-11-14 15:55:00|5151|5150|5146|5144|5154|5152|5146|5144|13740
1668441600000|2022-11-14 16:00:00|5148|5145|5139|5138|5148|5147|5133|5131|13245
1668441900000|2022-11-14 16:05:00|5138|5137|5135|5134|5139|5138|5132|5131|13464
1668442200000|2022-11-14 16:10:00|5134|5132|5127|5125|5134|5133|5124|5123|13989
1668442500000|2022-11-14 16:15:00|5126|5124|5123|5122|5127|5125|5122|5120|11073
1668442800000|2022-11-14 16:20:00|5124|5121|5129|5128|5134|5133|5123|5121|16209
1668443100000|2022-11-14 16:25:00|5130|5127|5132|5131|5133|5132|5126|5125|18763
1668499200000|2022-11-15 08:00:00|5148|5143|5157|5153|5169|5165|5138|5136|13831
1668499500000|2022-11-15 08:05:00|5158|5155|5131|5128|5163|5159|5127|5125|12996
1668499800000|2022-11-15 08:10:00|5130|5126|5088|5085|5131|5129|5083|5081|19930
1668500100000|2022-11-15 08:15:00|5090|5087|5077|5074|5096|5092|5072|5070|20965
1668500400000|2022-11-15 08:20:00|5080|5077|5081|5079|5089|5088|5076|5073|20814
1668500700000|2022-11-15 08:25:00|5080|5078|5080|5078|5094|5091|5079|5078|12954
1668501000000|2022-11-15 08:30:00|5079|5077|5064|5063|5081|5080|5063|5061|14158
1668501300000|2022-11-15 08:35:00|5063|5061|5052|5050|5066|5063|5049|5047|25832
1668501600000|2022-11-15 08:40:00|5051|5049|5039|5038|5051|5050|5038|5036|17662
1668501900000|2022-11-15 08:45:00|5042|5039|5048|5046|5059|5057|5042|5039|12073
1668502200000|2022-11-15 08:50:00|5047|5044|5038|5036|5048|5044|5034|5031|15960
1668502500000|2022-11-15 08:55:00|5039|5037|5053|5051|5058|5056|5036|5034|26467
1668502800000|2022-11-15 09:00:00|5054|5053|5046|5044|5054|5053|5040|5038|16636
1668503100000|2022-11-15 09:05:00|5045|5041|5032|5029|5045|5044|5029|5028|21051
1668503400000|2022-11-15 09:10:00|5031|5030|5016|5013|5034|5032|5008|5006|20301
1668503700000|2022-11-15 09:15:00|5015|5012|5013|5011|5017|5016|5005|5003|12518
1668504000000|2022-11-15 09:20:00|5012|5012|5016|5014|5017|5016|5005|5002|10228
1668504300000|2022-11-15 09:25:00|5015|5012|5010|5008|5016|5013|5005|5003|10164
1668504600000|2022-11-15 09:30:00|5009|5007|5006|5005|5011|5009|4993.5|4992.5|14663
1668504900000|2022-11-15 09:35:00|5008|5003|5001|5000|5014|5011|5001|5000|16603
1668505200000|2022-11-15 09:40:00|5000|4999.5|5010|5009|5013|5011|4999.5|4998.5|8736
1668505500000|2022-11-15 09:45:00|5011|5010|5006|5005|5016|5014|5001|5000|15223
1668505800000|2022-11-15 09:50:00|5011|5004|5018|5016|5025|5022|5008|5004|12197
1668506100000|2022-11-15 09:55:00|5017|5015|5022|5019|5025|5024|5015|5014|8592
1668506400000|2022-11-15 10:00:00|5021|5018|5019|5017|5021|5019|5016|5015|9837
1668506700000|2022-11-15 10:05:00|5018|5018|5017|5015|5022|5021|5014|5012|14703
1668507000000|2022-11-15 10:10:00|5016|5016|5024|5022|5024|5022|5016|5015|10676
1668507300000|2022-11-15 10:15:00|5023|5021|5010|5009|5026|5024|5009|5008|23521
1668507600000|2022-11-15 10:20:00|5011|5008|5012|5010|5015|5013|5006|5005|10885
1668507900000|2022-11-15 10:25:00|5013|5011|4999.5|4997.5|5013|5011|4995.5|4994|13212
1668508200000|2022-11-15 10:30:00|4998|4998.5|5011|5010|5011|5010|4998|4998.5|9746
1668508500000|2022-11-15 10:35:00|5013|5011|5009|5008|5014|5012|5005|5004|5313
1668508800000|2022-11-15 10:40:00|5010|5007|5012|5011|5012|5011|5007|5005|5178
1668509100000|2022-11-15 10:45:00|5011|5010|5017|5015|5022|5020|5011|5010|8876
1668509400000|2022-11-15 10:50:00|5018|5016|5012|5010|5020|5018|5007|5005|6504
1668509700000|2022-11-15 10:55:00|5011|5009|5013|5011|5017|5015|5008|5006|5156
1668510000000|2022-11-15 11:00:00|5012|5012|5020|5018|5021|5019|5012|5011|2970
1668510300000|2022-11-15 11:05:00|5021|5019|5019|5016|5022|5020|5012|5010|2557
1668510600000|2022-11-15 11:10:00|5018|5017|5014|5012|5020|5018|5011|5010|6661
1668510900000|2022-11-15 11:15:00|5015|5013|5016|5014|5016|5015|5012|5011|12622
1668511200000|2022-11-15 11:20:00|5017|5015|5016|5014|5021|5018|5016|5014|10277
1668511500000|2022-11-15 11:25:00|5015|5013|5023|5021|5023|5022|5013|5011|10470
1668511800000|2022-11-15 11:30:00|5022|5022|5014|5013|5023|5022|5013|5012|6591
1668512100000|2022-11-15 11:35:00|5015|5014|5007|5006|5017|5015|5007|5005|7718
1668512400000|2022-11-15 11:40:00|5005|5005|4991|4989.5|5005|5005|4991|4989.5|13240
1668512700000|2022-11-15 11:45:00|4993|4991|4998|4997|4998|4997|4990.5|4988.5|10576
1668513000000|2022-11-15 11:50:00|4999|4997.5|4994.5|4993.5|5003|5002|4994.5|4992.5|5792
1668513300000|2022-11-15 11:55:00|4994|4991|4992.5|4991|4994.5|4991.5|4983.5|4982|12885
1668513600000|2022-11-15 12:00:00|4993|4990|4989|4988|4993|4990|4987|4985.5|9584
1668513900000|2022-11-15 12:05:00|4988.5|4987.5|5003|5002|5006|5004|4987.5|4986|7074
1668514200000|2022-11-15 12:10:00|5004|5001|5002|5000|5006|5004|4999|4998|7161
1668514500000|2022-11-15 12:15:00|5001|4999.5|4990.5|4988.5|5001|5000|4980.5|4979|20396
1668514800000|2022-11-15 12:20:00|4990|4991.5|5003|5001|5007|5005|4989.5|4990.5|10296
1668515100000|2022-11-15 12:25:00|5002|5000|5002|5001|5005|5004|4999|4997.5|4531
1668515400000|2022-11-15 12:30:00|5001|5000|4991.5|4990.5|5001|5000|4991|4990|6909
1668515700000|2022-11-15 12:35:00|4992|4991|5003|5001|5003|5002|4992|4990.5|7576
1668516000000|2022-11-15 12:40:00|5002|5002|4999.5|4998.5|5007|5005|4995.5|4994.5|5697
1668516300000|2022-11-15 12:45:00|4999|4997.5|4997.5|4996|5002|5001|4997|4996|2619
1668516600000|2022-11-15 12:50:00|4997|4996.5|4998|4997|4999|4997.5|4992.5|4992|10084
1668516900000|2022-11-15 12:55:00|4999|4997.5|4995.5|4994.5|4999|4997.5|4992.5|4991|5057
1668517200000|2022-11-15 13:00:00|4996.5|4995|5013|5011|5013|5011|4996|4994.5|6008
1668517500000|2022-11-15 13:05:00|5014|5012|5023|5021|5023|5021|5012|5010|6280
1668517800000|2022-11-15 13:10:00|5022|5020|5014|5013|5022|5020|5014|5012|5524
1668518100000|2022-11-15 13:15:00|5015|5014|5018|5016|5019|5018|5014|5013|8569
1668518400000|2022-11-15 13:20:00|5017|5015|5014|5012|5017|5015|5012|5011|11159
1668518700000|2022-11-15 13:25:00|5015|5013|5011|5009|5029|5028|5011|5009|14605
1668519000000|2022-11-15 13:30:00|5010|5008|5056|5054|5057|5055|5010|5008|28689
1668519300000|2022-11-15 13:35:00|5057|5053|5025|5022|5057|5053|5024|5021|15286
1668519600000|2022-11-15 13:40:00|5026|5024|5009|5007|5026|5024|5009|5007|19268
1668519900000|2022-11-15 13:45:00|5011|5010|5011|5009|5016|5013|5008|5007|16571
1668520200000|2022-11-15 13:50:00|5010|5010|5008|5006|5018|5016|5001|5000|21015
1668520500000|2022-11-15 13:55:00|5009|5007|5023|5020|5023|5020|5008|5006|20776
1668520800000|2022-11-15 14:00:00|5022|5019|5015|5013|5023|5022|5012|5011|14718
1668521100000|2022-11-15 14:05:00|5014|5011|5013|5012|5015|5013|5009|5007|16652
1668521400000|2022-11-15 14:10:00|5014|5013|5013|5010|5020|5018|5010|5008|4864
1668521700000|2022-11-15 14:15:00|5012|5011|5018|5016|5019|5017|5011|5008|1958
1668522000000|2022-11-15 14:20:00|5019|5017|5026|5024|5026|5025|5018|5016|5401
1668522300000|2022-11-15 14:25:00|5028|5023|5027|5025|5030|5028|5021|5020|9564
1668522600000|2022-11-15 14:30:00|5028|5026|5024|5022|5035|5034|5022|5020|16011
1668522900000|2022-11-15 14:35:00|5022|5021|5020|5019|5030|5028|5017|5016|10939
1668523200000|2022-11-15 14:40:00|5022|5018|5025|5023|5025|5024|5016|5015|16329
1668523500000|2022-11-15 14:45:00|5024|5022|5007|5006|5024|5022|5003|5001|16997
1668523800000|2022-11-15 14:50:00|5008|5007|5019|5017|5020|5017|5008|5006|8722
1668524100000|2022-11-15 14:55:00|5020|5018|5019|5017|5027|5025|5018|5017|9832
1668524400000|2022-11-15 15:00:00|5020|5018|5017|5016|5024|5022|5016|5014|10597
1668524700000|2022-11-15 15:05:00|5018|5015|5017|5015|5022|5021|5017|5015|9052
1668525000000|2022-11-15 15:10:00|5016|5016|5019|5017|5021|5020|5010|5009|11982
1668525300000|2022-11-15 15:15:00|5018|5018|5017|5016|5024|5023|5016|5015|13387
1668525600000|2022-11-15 15:20:00|5018|5017|5024|5023|5028|5026|5017|5015|9945
1668525900000|2022-11-15 15:25:00|5023|5022|5023|5022|5025|5024|5020|5018|7299
1668526200000|2022-11-15 15:30:00|5022|5020|5024|5023|5025|5023|5017|5015|11228
1668526500000|2022-11-15 15:35:00|5023|5022|5021|5020|5026|5025|5021|5020|10254
1668526800000|2022-11-15 15:40:00|5020|5019|5023|5021|5026|5024|5017|5015|7926
1668527100000|2022-11-15 15:45:00|5022|5020|5033|5031|5036|5035|5022|5020|22403
1668527400000|2022-11-15 15:50:00|5032|5030|5028|5027|5032|5030|5021|5019|19777
1668527700000|2022-11-15 15:55:00|5029|5026|5035|5034|5043|5041|5026|5024|23848
1668528000000|2022-11-15 16:00:00|5036|5035|5037|5036|5041|5039|5028|5026|10866
1668528300000|2022-11-15 16:05:00|5038|5037|5032|5031|5041|5040|5032|5030|10891
1668528600000|2022-11-15 16:10:00|5031|5030|5037|5036|5040|5038|5031|5029|7518
1668528900000|2022-11-15 16:15:00|5036|5035|5027|5025|5037|5036|5027|5025|16764
1668529200000|2022-11-15 16:20:00|5028|5026|5025|5023|5031|5029|5024|5023|15363
1668529500000|2022-11-15 16:25:00|5024|5024|5018|5016|5025|5024|5016|5014|20272
1668585600000|2022-11-16 08:00:00|5015|5009|5003|4999|5028|5024|4999|4996|19779
1668585900000|2022-11-16 08:05:00|5007|5002|4989.5|4987.5|5009|5006|4989.5|4987.5|16036
1668586200000|2022-11-16 08:10:00|4989|4987|4995|4993|4995.5|4993.5|4983.5|4982|16052
1668586500000|2022-11-16 08:15:00|4996|4994|5000|4998|5002|5000|4985|4983.5|15843
1668586800000|2022-11-16 08:20:00|4999.5|4998.5|4985|4982.5|5000|4999|4975.5|4974|13528
1668587100000|2022-11-16 08:25:00|4984.5|4982|4991|4989|4996.5|4995|4982|4980.5|15414
1668587400000|2022-11-16 08:30:00|4992.5|4989.5|4984|4982.5|4994|4993|4982|4980|6703
1668587700000|2022-11-16 08:35:00|4983.5|4984|4961|4960|4985|4984|4959.5|4958|37585
1668588000000|2022-11-16 08:40:00|4960.5|4959.5|4965|4964|4967|4966|4958.5|4957|20051
1668588300000|2022-11-16 08:45:00|4964.5|4963.5|4974|4972.5|4974.5|4972.5|4960|4959.5|13806
1668588600000|2022-11-16 08:50:00|4973.5|4971.5|4969.5|4968|4978|4976.5|4967.5|4966|12704
1668588900000|2022-11-16 08:55:00|4968.5|4967|4968.5|4966.5|4973|4971.5|4963.5|4962|15546
1668589200000|2022-11-16 09:00:00|4969|4967|4952.5|4951|4972|4970|4951|4950|20700
1668589500000|2022-11-16 09:05:00|4952|4953|4960|4958.5|4962.5|4960.5|4947|4946|21362
1668589800000|2022-11-16 09:10:00|4959.5|4958|4958|4957|4962|4961|4957|4955.5|16383
1668590100000|2022-11-16 09:15:00|4957.5|4957.5|4958|4956.5|4964|4962.5|4956.5|4955.5|11429
1668590400000|2022-11-16 09:20:00|4957|4956|4956.5|4956|4958|4957.5|4953|4952|11348
1668590700000|2022-11-16 09:25:00|4956|4955.5|4951.5|4950|4957.5|4956.5|4950|4948.5|6273
1668591000000|2022-11-16 09:30:00|4952.5|4950.5|4946|4944.5|4955.5|4954.5|4943.5|4942|9002
1668591300000|2022-11-16 09:35:00|4945.5|4944|4949|4948|4949|4948|4941.5|4940.5|7176
1668591600000|2022-11-16 09:40:00|4949.5|4947.5|4942|4941.5|4950|4949.5|4939.5|4938|11105
1668591900000|2022-11-16 09:45:00|4941.5|4940.5|4949.5|4948.5|4950|4948.5|4939.5|4938.5|12531
1668592200000|2022-11-16 09:50:00|4950|4948|4936.5|4936|4950|4949|4935.5|4935|15467
1668592500000|2022-11-16 09:55:00|4934|4932.5|4935.5|4934|4937.5|4936.5|4933.5|4932|8107
1668592800000|2022-11-16 10:00:00|4935|4934.5|4935.5|4934.5|4936|4935.5|4932|4931.5|10670
1668593100000|2022-11-16 10:05:00|4935|4933.5|4938|4937|4939|4938.5|4933.5|4932|17613
1668593400000|2022-11-16 10:10:00|4938.5|4936.5|4939.5|4938|4950|4949|4938|4936.5|14146
1668593700000|2022-11-16 10:15:00|4939|4937.5|4932.5|4931.5|4939|4937.5|4931.5|4930|14375
1668594000000|2022-11-16 10:20:00|4930.5|4930|4928|4926.5|4937|4936|4927|4926|14204
1668594300000|2022-11-16 10:25:00|4927.5|4926|4934.5|4932.5|4936|4935|4925|4923.5|9651
1668594600000|2022-11-16 10:30:00|4935.5|4933|4938.5|4937|4942|4940|4935.5|4933|3834
1668594900000|2022-11-16 10:35:00|4938|4937.5|4937|4935.5|4941|4939.5|4931.5|4930.5|7869
1668595200000|2022-11-16 10:40:00|4936.5|4934.5|4928.5|4927|4936.5|4935|4927|4925.5|15803
1668595500000|2022-11-16 10:45:00|4929|4927.5|4937.5|4936.5|4938.5|4936.5|4927|4926|4682
1668595800000|2022-11-16 10:50:00|4937|4935.5|4937.5|4937|4942|4941|4936.5|4935.5|6159
1668596100000|2022-11-16 10:55:00|4937|4936.5|4943|4941.5|4946|4945|4936|4935|6024
1668596400000|2022-11-16 11:00:00|4942.5|4941|4939.5|4938.5|4944|4942.5|4938|4937|5359
1668596700000|2022-11-16 11:05:00|4939|4938|4921|4920|4939|4938|4921|4920|5529
1668597000000|2022-11-16 11:10:00|4919.5|4918|4932.5|4931.5|4932.5|4931.5|4919.5|4918|4938
1668597300000|2022-11-16 11:15:00|4934|4931|4932|4931|4939|4937.5|4932|4930.5|5833
1668597600000|2022-11-16 11:20:00|4932.5|4931.5|4934|4932.5|4937|4935.5|4931|4930|4739
1668597900000|2022-11-16 11:25:00|4934.5|4933|4936|4934.5|4937|4936|4933.5|4932.5|5189
1668598200000|2022-11-16 11:30:00|4935.5|4934|4932.5|4931.5|4936|4934.5|4926|4925|4317
1668598500000|2022-11-16 11:35:00|4933|4932|4922.5|4921.5|4935|4933.5|4915|4913.5|10770
1668598800000|2022-11-16 11:40:00|4923.5|4922|4924|4922.5|4929|4927.5|4917.5|4915.5|5708
1668599100000|2022-11-16 11:45:00|4923.5|4922|4937|4935|4937.5|4935.5|4923|4922|5381
1668599400000|2022-11-16 11:50:00|4938|4935.5|4930.5|4929.5|4938|4936.5|4930.5|4929|7677
1668599700000|2022-11-16 11:55:00|4931|4930.5|4936|4935|4940|4938.5|4931|4930.5|6315
1668600000000|2022-11-16 12:00:00|4935.5|4933.5|4934|4933|4937|4935.5|4933|4931.5|5993
1668600300000|2022-11-16 12:05:00|4935.5|4934|4929|4927.5|4935.5|4934.5|4928|4926.5|2506
1668600600000|2022-11-16 12:10:00|4929.5|4928|4927|4925.5|4931.5|4929.5|4926|4924.5|3998
1668600900000|2022-11-16 12:15:00|4927.5|4926|4927.5|4925.5|4929.5|4928|4920.5|4919|4922
1668601200000|2022-11-16 12:20:00|4927|4926|4923.5|4922|4929.5|4928|4923.5|4922|4779
1668601500000|2022-11-16 12:25:00|4923|4921.5|4920.5|4919.5|4923|4921.5|4917|4916.5|3126
1668601800000|2022-11-16 12:30:00|4920|4919|4924.5|4923|4927|4925.5|4919|4918|18206
1668602100000|2022-11-16 12:35:00|4925|4922.5|4921.5|4920|4925|4924|4920.5|4919.5|6761
1668602400000|2022-11-16 12:40:00|4921|4920.5|4927.5|4926.5|4927.5|4926.5|4921|4920.5|6897
1668602700000|2022-11-16 12:45:00|4927|4925.5|4934|4932.5|4937|4935.5|4926|4925.5|3234
1668603000000|2022-11-16 12:50:00|4933.5|4933|4929|4928|4934|4933|4929|4928|1554
1668603300000|2022-11-16 12:55:00|4928.5|4927|4938|4936.5|4938|4936.5|4927.5|4926|4138
1668603600000|2022-11-16 13:00:00|4937.5|4936|4923|4922|4937.5|4936|4922|4921|7504
1668603900000|2022-11-16 13:05:00|4922.5|4921.5|4931.5|4930|4931.5|4930|4922.5|4921|6946
1668604200000|2022-11-16 13:10:00|4931|4929.5|4928|4927|4933|4932|4927|4925.5|2072
1668604500000|2022-11-16 13:15:00|4929|4927.5|4930|4928.5|4932|4931|4928|4926.5|3272
1668604800000|2022-11-16 13:20:00|4929.5|4928|4930|4928.5|4930.5|4929.5|4925.5|4924.5|8298
1668605100000|2022-11-16 13:25:00|4929.5|4929|4939|4937.5|4940.5|4940|4929|4928|7269
1668605400000|2022-11-16 13:30:00|4928|4922.5|4933|4931|4943.5|4941.5|4923.5|4922.5|7668
1668605700000|2022-11-16 13:35:00|4932.5|4932|4935.5|4934.5|4942|4940.5|4932.5|4932|3945
1668606000000|2022-11-16 13:40:00|4937.5|4934|4937|4935.5|4941.5|4940|4934.5|4933.5|4363
1668606300000|2022-11-16 13:45:00|4937.5|4935|4939.5|4938.5|4947|4946.5|4936|4935|8270
1668606600000|2022-11-16 13:50:00|4940|4938|4935|4933.5|4943.5|4942|4932.5|4931|4873
1668606900000|2022-11-16 13:55:00|4935.5|4934|4942|4941|4944|4943|4935|4933.5|5228
1668607200000|2022-11-16 14:00:00|4943|4941.5|4941.5|4940|4950|4948|4941.5|4940|8046
1668607500000|2022-11-16 14:05:00|4942.5|4940.5|4949.5|4948|4950.5|4949|4942.5|4940.5|3572
1668607800000|2022-11-16 14:10:00|4948.5|4948.5|4943|4941.5|4948.5|4948.5|4941.5|4940|3835
1668608100000|2022-11-16 14:15:00|4942.5|4942|4944|4942.5|4948|4947.5|4942|4941|6548
1668608400000|2022-11-16 14:20:00|4944.5|4943|4934.5|4933|4944.5|4943.5|4932|4930.5|4989
1668608700000|2022-11-16 14:25:00|4934|4931.5|4938|4937|4938|4937|4931.5|4930|6829
1668609000000|2022-11-16 14:30:00|4937.5|4937.5|4944|4942.5|4946|4944.5|4936|4934.5|12305
1668609300000|2022-11-16 14:35:00|4942.5|4943|4935.5|4934.5|4942.5|4943|4933.5|4932.5|8991
1668609600000|2022-11-16 14:40:00|4936.5|4934|4930|4928.5|4936.5|4935.5|4924.5|4923|10289
1668609900000|2022-11-16 14:45:00|4930.5|4929|4924.5|4923.5|4936|4934.5|4922.5|4921.5|8656
1668610200000|2022-11-16 14:50:00|4924|4922.5|4923.5|4922.5|4930|4928.5|4921.5|4920|4224
1668610500000|2022-11-16 14:55:00|4925|4923|4928|4926|4931.5|4930.5|4923|4922|7958
1668610800000|2022-11-16 15:00:00|4927.5|4926.5|4929.5|4928|4937.5|4936|4924|4922.5|8798
1668611100000|2022-11-16 15:05:00|4930|4928.5|4926|4924.5|4931.5|4930|4923.5|4922|4029
1668611400000|2022-11-16 15:10:00|4926.5|4925|4928|4927|4936.5|4935.5|4924|4922.5|7538
1668611700000|2022-11-16 15:15:00|4927.5|4926|4904.5|4903.5|4928.5|4927.5|4904.5|4903|41169
1668612000000|2022-11-16 15:20:00|4905|4904|4907.5|4906.5|4911.5|4910.5|4905|4904|28485
1668612300000|2022-11-16 15:25:00|4908|4907|4925|4923.5|4926.5|4925|4906|4905|12034
1668612600000|2022-11-16 15:30:00|4926|4924|4924.5|4923.5|4926.5|4925.5|4920.5|4919.5|9093
1668612900000|2022-11-16 15:35:00|4924|4923|4924|4923|4927|4926|4919.5|4918.5|10757
1668613200000|2022-11-16 15:40:00|4925|4923.5|4930.5|4929|4935.5|4934|4921.5|4920.5|4302
1668613500000|2022-11-16 15:45:00|4929.5|4928.5|4924|4922.5|4931|4930|4924|4922.5|5053
1668613800000|2022-11-16 15:50:00|4925|4923|4923.5|4922.5|4927.5|4926.5|4922.5|4921.5|5171
1668614100000|2022-11-16 15:55:00|4924|4923|4927.5|4926.5|4929.5|4928|4922.5|4922|7233
1668614400000|2022-11-16 16:00:00|4928|4927|4929|4928|4936.5|4935.5|4927|4926|15677
1668614700000|2022-11-16 16:05:00|4928.5|4927.5|4934.5|4933.5|4940.5|4939.5|4928|4927|10796
1668615000000|2022-11-16 16:10:00|4934|4934|4940.5|4939.5|4941|4939.5|4931|4930|14056
1668615300000|2022-11-16 16:15:00|4940|4940|4937|4936.5|4944|4943|4934.5|4934|14711
1668615600000|2022-11-16 16:20:00|4937.5|4937|4946.5|4945|4949|4948|4937.5|4936.5|20894
1668615900000|2022-11-16 16:25:00|4946|4945.5|4953|4951|4953|4951.5|4944.5|4943|17119
1668672000000|2022-11-17 08:00:00|4969|4966|4977.5|4975.5|4998|4994.5|4968.5|4965.5|9574
1668672300000|2022-11-17 08:05:00|4977|4973|4981.5|4979|4991.5|4988.5|4975.5|4973|10399
1668672600000|2022-11-17 08:10:00|4982.5|4980.5|4968|4965.5|5000|4998|4965|4962.5|6879
1668672900000|2022-11-17 08:15:00|4967.5|4965|4969|4966.5|4979.5|4977|4967|4964.5|3582
1668673200000|2022-11-17 08:20:00|4970.5|4968|4969|4967|4976.5|4974.5|4963.5|4962|9042
1668673500000|2022-11-17 08:25:00|4968.5|4966.5|4965|4963|4969.5|4967.5|4958|4956.5|3931
1668673800000|2022-11-17 08:30:00|4964.5|4965|4969|4967.5|4970|4968.5|4959|4957.5|4061
1668674100000|2022-11-17 08:35:00|4969.5|4968|4971.5|4969.5|4985|4983|4968.5|4967|5013
1668674400000|2022-11-17 08:40:00|4971|4969|4954.5|4953|4971.5|4970|4954|4952.5|5435
1668674700000|2022-11-17 08:45:00|4955|4953.5|4961|4958.5|4967.5|4965.5|4951.5|4950|5604
1668675000000|2022-11-17 08:50:00|4960.5|4957|4950|4948.5|4960.5|4959.5|4948.5|4947|10834
1668675300000|2022-11-17 08:55:00|4949|4949|4944.5|4943|4952|4951|4944.5|4943|5681
1668675600000|2022-11-17 09:00:00|4945.5|4943.5|4933|4932|4948|4947|4932.5|4930.5|4221
1668675900000|2022-11-17 09:05:00|4932.5|4931.5|4926.5|4925|4933|4932|4926|4924.5|6380
1668676200000|2022-11-17 09:10:00|4924.5|4923.5|4924.5|4922.5|4935.5|4933.5|4922|4920.5|9696
1668676500000|2022-11-17 09:15:00|4924|4923|4926.5|4925|4928.5|4927|4924|4922.5|11074
1668676800000|2022-11-17 09:20:00|4926|4925.5|4929|4928|4934|4932.5|4926|4925|5254
1668677100000|2022-11-17 09:25:00|4930|4928.5|4932|4931.5|4936|4934.5|4929.5|4928|2984
1668677400000|2022-11-17 09:30:00|4933|4931|4920|4919|4933|4931|4911|4910|5739
1668677700000|2022-11-17 09:35:00|4920.5|4919.5|4922|4920.5|4926|4924.5|4916.5|4914.5|5021
1668678000000|2022-11-17 09:40:00|4921.5|4921|4928.5|4926.5|4941.5|4940|4921.5|4920|10029
1668678300000|2022-11-17 09:45:00|4928|4927|4931.5|4930.5|4936|4934.5|4928|4926|4766
1668678600000|2022-11-17 09:50:00|4931|4930|4934|4932.5|4934.5|4933|4924|4923|5237
1668678900000|2022-11-17 09:55:00|4933.5|4933|4931.5|4930.5|4935|4933.5|4931|4930|1627
1668679200000|2022-11-17 10:00:00|4932.5|4931|4924|4923|4937|4936.5|4924|4923|6890
1668679500000|2022-11-17 10:05:00|4924.5|4921|4917.5|4916|4926.5|4925|4917|4916|4250
1668679800000|2022-11-17 10:10:00|4917|4915.5|4920|4918.5|4920|4919|4912|4910.5|5308
1668680100000|2022-11-17 10:15:00|4919.5|4919|4930.5|4929|4931.5|4930.5|4919.5|4918.5|3458
1668680400000|2022-11-17 10:20:00|4930|4928.5|4931|4929.5|4932.5|4931.5|4927.5|4926.5|3080
1668680700000|2022-11-17 10:25:00|4930.5|4930|4928|4926.5|4931.5|4930|4927.5|4926.5|6038
1668681000000|2022-11-17 10:30:00|4929|4927|4925|4924.5|4929|4927.5|4924|4922.5|7800
1668681300000|2022-11-17 10:35:00|4924.5|4924|4920|4919|4925|4924|4919.5|4918.5|6645
1668681600000|2022-11-17 10:40:00|4919.5|4918.5|4927.5|4926.5|4928.5|4927.5|4919|4918|8077
1668681900000|2022-11-17 10:45:00|4926.5|4926|4920|4918.5|4926.5|4926|4919|4918|3319
1668682200000|2022-11-17 10:50:00|4919.5|4919.5|4910.5|4909.5|4920|4919.5|4910.5|4909|7646
1668682500000|2022-11-17 10:55:00|4910|4909|4901.5|4900.5|4910.5|4909|4899.5|4898|12467
1668682800000|2022-11-17 11:00:00|4901|4898.5|4910|4909|4911.5|4911|4900|4898.5|5413
1668683100000|2022-11-17 11:05:00|4910.5|4909.5|4907.5|4906|4911|4910|4906.5|4906|6752
1668683400000|2022-11-17 11:10:00|4907|4904.5|4907|4905.5|4911|4910.5|4905|4904.5|13579
1668683700000|2022-11-17 11:15:00|4906|4905|4914|4913.5|4916.5|4915.5|4906|4905|6277
1668684000000|2022-11-17 11:20:00|4913|4912.5|4905|4904|4915|4913.5|4905|4904|4182
1668684300000|2022-11-17 11:25:00|4905.5|4903.5|4899|4898|4906|4905|4897|4895.5|11589
1668684600000|2022-11-17 11:30:00|4899.5|4898.5|4902|4901|4904.5|4903|4896.5|4895|4997
1668684900000|2022-11-17 11:35:00|4902.5|4901.5|4895.5|4894|4903|4902|4890|4889|10515
1668685200000|2022-11-17 11:40:00|4896|4893.5|4899.5|4898.5|4901.5|4900|4893.5|4892.5|7413
1668685500000|2022-11-17 11:45:00|4900|4899|4898.5|4897.5|4904|4902.5|4896|4895|10823
1668685800000|2022-11-17 11:50:00|4899|4898|4899.5|4898|4908|4907|4899|4897.5|5254
1668686100000|2022-11-17 11:55:00|4899|4898.5|4898|4897|4900|4899|4896.5|4896|8753
1668686400000|2022-11-17 12:00:00|4899|4897.5|4904.5|4902.5|4915.5|4914|4899|4897.5|6859
1668686700000|2022-11-17 12:05:00|4904|4901.5|4902.5|4901|4904.5|4902.5|4898.5|4897|5689
1668687000000|2022-11-17 12:10:00|4902|4899.5|4895.5|4893.5|4902|4899.5|4888.5|4887.5|13289
1668687300000|2022-11-17 12:15:00|4896|4894|4901.5|4900|4901.5|4900|4893|4891.5|6755
1668687600000|2022-11-17 12:20:00|4901|4899.5|4891.5|4890|4903|4901.5|4890|4888|10774
1668687900000|2022-11-17 12:25:00|4892.5|4890.5|4892|4890.5|4912.5|4911|4891|4889.5|20414
1668688200000|2022-11-17 12:30:00|4892.5|4891|4892.5|4891.5|4894|4893|4888.5|4887|11450
1668688500000|2022-11-17 12:35:00|4893.5|4893|4889|4887.5|4895.5|4894|4886.5|4885|11904
1668688800000|2022-11-17 12:40:00|4889.5|4887|4889.5|4888|4895.5|4894|4887.5|4887|5537
1668689100000|2022-11-17 12:45:00|4889|4887.5|4885|4883.5|4889.5|4888|4883|4882|6590
1668689400000|2022-11-17 12:50:00|4886|4884|4886.5|4885|4893.5|4892|4886|4883.5|16071
1668689700000|2022-11-17 12:55:00|4886|4884|4886.5|4885|4889|4888.5|4883|4882|12137
1668690000000|2022-11-17 13:00:00|4886|4885.5|4881|4879.5|4886.5|4885.5|4878.5|4877.5|7140
1668690300000|2022-11-17 13:05:00|4880.5|4880|4872.5|4871|4881|4880|4871.5|4870|8106
1668690600000|2022-11-17 13:10:00|4871.5|4870|4874.5|4873.5|4875.5|4873.5|4868|4867|6929
1668690900000|2022-11-17 13:15:00|4875.5|4874|4875|4874|4877|4876|4872|4870.5|7333
1668691200000|2022-11-17 13:20:00|4875.5|4873.5|4876.5|4876|4888|4887|4873.5|4872|6744
1668691500000|2022-11-17 13:25:00|4876|4875.5|4880.5|4880|4880.5|4880|4875|4874|7001
1668691800000|2022-11-17 13:30:00|4881.5|4880.5|4876.5|4875|4885|4884|4873.5|4872|4788
1668692100000|2022-11-17 13:35:00|4877|4875.5|4866|4865|4878.5|4877|4866|4864.5|13641
1668692400000|2022-11-17 13:40:00|4867|4864.5|4862.5|4860.5|4867|4866|4861.5|4860|7125
1668692700000|2022-11-17 13:45:00|4862|4860|4856|4855.5|4863.5|4862|4853|4852|15228
1668693000000|2022-11-17 13:50:00|4857.5|4856.5|4861.5|4860.5|4862.5|4862|4855.5|4855|8787
1668693300000|2022-11-17 13:55:00|4862.5|4861|4856|4855.5|4863.5|4862|4856|4855.5|9944
1668693600000|2022-11-17 14:00:00|4855|4854.5|4860|4858.5|4861.5|4860|4853.5|4853|11868
1668693900000|2022-11-17 14:05:00|4859.5|4859|4867|4865.5|4867.5|4866.5|4859.5|4858|12198
1668694200000|2022-11-17 14:10:00|4867.5|4866|4863.5|4862|4867.5|4866.5|4860.5|4859.5|10972
1668694500000|2022-11-17 14:15:00|4864|4862.5|4862.5|4861.5|4866|4865.5|4861.5|4860.5|5040
1668694800000|2022-11-17 14:20:00|4862|4862.5|4863|4862|4866|4865|4861.5|4860.5|5201
1668695100000|2022-11-17 14:25:00|4862|4861|4870|4869|4872|4870.5|4861.5|4860.5|8051
1668695400000|2022-11-17 14:30:00|4869.5|4868.5|4875.5|4874|4879|4877.5|4869.5|4868|15470
1668695700000|2022-11-17 14:35:00|4876|4874.5|4871.5|4870.5|4880|4878.5|4870.5|4869|5331
1668696000000|2022-11-17 14:40:00|4871|4870|4876|4874.5|4884.5|4883|4870|4869|7229
1668696300000|2022-11-17 14:45:00|4875.5|4873.5|4888|4886.5|4889.5|4888.5|4873|4872|10508
1668696600000|2022-11-17 14:50:00|4887.5|4887|4881.5|4880.5|4890|4888.5|4880|4879|8097
1668696900000|2022-11-17 14:55:00|4882.5|4881|4875.5|4874|4882.5|4881.5|4874|4872.5|7785
1668697200000|2022-11-17 15:00:00|4875|4874.5|4879.5|4878.5|4879.5|4879|4871|4870|6421
1668697500000|2022-11-17 15:05:00|4879|4878|4878.5|4877|4885.5|4884.5|4876|4875|19030
1668697800000|2022-11-17 15:10:00|4878|4876.5|4878.5|4877|4881|4879.5|4874.5|4873.5|7964
1668698100000|2022-11-17 15:15:00|4878|4877.5|4895|4893.5|4896.5|4895.5|4876|4875|9130
1668698400000|2022-11-17 15:20:00|4895.5|4894|4889.5|4888.5|4895.5|4894|4888.5|4888|14253
1668698700000|2022-11-17 15:25:00|4889|4889|4897.5|4896.5|4900.5|4899|4889|4888|15951
1668699000000|2022-11-17 15:30:00|4898|4897|4892|4891|4898.5|4898|4892|4891|7516
1668699300000|2022-11-17 15:35:00|4892.5|4891.5|4890.5|4890|4895|4894.5|4890.5|4890|4657
1668699600000|2022-11-17 15:40:00|4890|4889.5|4888|4887|4892.5|4891.5|4887.5|4886.5|6025
1668699900000|2022-11-17 15:45:00|4887.5|4887.5|4883|4882.5|4888|4887.5|4881.5|4880.5|9547
1668700200000|2022-11-17 15:50:00|4882.5|4882|4876.5|4876|4885|4884|4876|4875.5|19589
1668700500000|2022-11-17 15:55:00|4876|4875.5|4877|4876|4881|4880|4866|4865|12465
1668700800000|2022-11-17 16:00:00|4878|4876.5|4881|4880|4882|4881.5|4878|4876|7999
1668701100000|2022-11-17 16:05:00|4881.5|4880.5|4883|4882.5|4891|4889.5|4880.5|4880|11967
1668701400000|2022-11-17 16:10:00|4883.5|4883|4879|4878|4885|4884|4876|4875.5|12078
1668701700000|2022-11-17 16:15:00|4878.5|4878.5|4874.5|4873.5|4880|4879|4873|4872|15291
1668702000000|2022-11-17 16:20:00|4874|4873|4879.5|4879|4881.5|4880|4874|4873|11490
1668702300000|2022-11-17 16:25:00|4879|4878.5|4891|4890|4894|4892.5|4879|4878|22604
1668758400000|2022-11-18 08:00:00|4928.5|4921.5|4936|4933.5|4960|4957|4928.5|4921.5|18610
1668758700000|2022-11-18 08:05:00|4934.5|4933|4967|4965|4972|4969.5|4928|4925.5|14178
1668759000000|2022-11-18 08:10:00|4965.5|4963|4945|4942.5|4967|4964.5|4929.5|4927|14682
1668759300000|2022-11-18 08:15:00|4945.5|4943|4932.5|4931|4953|4951|4931|4929|8358
1668759600000|2022-11-18 08:20:00|4932|4928.5|4938|4935.5|4942|4939.5|4926|4925|7138
1668759900000|2022-11-18 08:25:00|4937.5|4933.5|4928.5|4926.5|4945.5|4943.5|4928.5|4926.5|10084
1668760200000|2022-11-18 08:30:00|4928|4927.5|4920|4919|4934|4932|4919.5|4918.5|14304
1668760500000|2022-11-18 08:35:00|4919.5|4918|4924.5|4922.5|4933|4931|4916.5|4915|8814
1668760800000|2022-11-18 08:40:00|4924|4922|4941.5|4940|4942.5|4940.5|4923|4922|8217
1668761100000|2022-11-18 08:45:00|4942.5|4942|4935.5|4934|4947.5|4945.5|4931.5|4929.5|10575
1668761400000|2022-11-18 08:50:00|4936.5|4933.5|4943.5|4941.5|4945.5|4944|4933.5|4932|6771
1668761700000|2022-11-18 08:55:00|4943|4942|4962.5|4960.5|4962.5|4960.5|4941|4939.5|9754
1668762000000|2022-11-18 09:00:00|4962|4961|4961.5|4960.5|4964|4963|4958|4956.5|11184
1668762300000|2022-11-18 09:05:00|4961|4959|4975|4973.5|4975.5|4974|4959.5|4958|17424
1668762600000|2022-11-18 09:10:00|4975.5|4974|4966|4964.5|4978.5|4977.5|4962.5|4960.5|12038
1668762900000|2022-11-18 09:15:00|4966.5|4965|4966|4965|4970.5|4969|4964|4962.5|5042
1668763200000|2022-11-18 09:20:00|4965.5|4964|4975.5|4974.5|4979|4977|4964.5|4963.5|5463
1668763500000|2022-11-18 09:25:00|4976|4974|4969|4967.5|4976|4974.5|4966.5|4965|6979
1668763800000|2022-11-18 09:30:00|4969.5|4968.5|4974.5|4973|4977|4975.5|4968.5|4967|8374
1668764100000|2022-11-18 09:35:00|4974|4972.5|4973|4971.5|4976.5|4975|4969.5|4968|5499
1668764400000|2022-11-18 09:40:00|4973.5|4972|4972.5|4971|4979|4977|4972.5|4971|8403
1668764700000|2022-11-18 09:45:00|4973|4971.5|4971.5|4970|4973|4972|4965.5|4964|5988
1668765000000|2022-11-18 09:50:00|4971|4969.5|4961.5|4961|4971|4969.5|4961.5|4960.5|4191
1668765300000|2022-11-18 09:55:00|4960.5|4960|4950.5|4950|4961.5|4960.5|4950.5|4950|7503
1668765600000|2022-11-18 10:00:00|4950|4949.5|4946.5|4946|4951|4950.5|4943.5|4942.5|7363
1668765900000|2022-11-18 10:05:00|4947.5|4945|4946.5|4945|4951|4949.5|4943|4942|7105
1668766200000|2022-11-18 10:10:00|4946|4944.5|4953|4952|4953.5|4952|4944.5|4943|5707
1668766500000|2022-11-18 10:15:00|4952.5|4951.5|4947|4946|4956.5|4955.5|4947|4946|7114
1668766800000|2022-11-18 10:20:00|4946|4945|4948|4946.5|4952.5|4951|4942.5|4941.5|8577
1668767100000|2022-11-18 10:25:00|4947|4947|4951|4949.5|4955|4953.5|4947|4946|3703
1668767400000|2022-11-18 10:30:00|4950.5|4949|4950.5|4950|4954|4952.5|4948|4946.5|4717
1668767700000|2022-11-18 10:35:00|4951|4950.5|4950.5|4949|4953.5|4952|4945.5|4945|6825
1668768000000|2022-11-18 10:40:00|4952|4949.5|4950.5|4949.5|4955.5|4954.5|4948|4947|7330
1668768300000|2022-11-18 10:45:00|4952.5|4951|4956|4955|4956|4955|4948.5|4947|9759
1668768600000|2022-11-18 10:50:00|4957|4955.5|4954|4953.5|4965.5|4964|4952.5|4951.5|97119
1668768900000|2022-11-18 10:55:00|4953.5|4952|4962.5|4961.5|4963.5|4962.5|4952|4951.5|79171
1668769200000|2022-11-18 11:00:00|4963|4962|4943.5|4941.5|4963.5|4962|4943|4941.5|18371
1668769500000|2022-11-18 11:05:00|4943|4942|4946|4945|4948|4946.5|4940.5|4939|6525
1668769800000|2022-11-18 11:10:00|4945.5|4943.5|4939.5|4938|4945.5|4944.5|4933|4931.5|12754
1668770100000|2022-11-18 11:15:00|4940|4938.5|4949.5|4948|4949.5|4948.5|4939|4938|5904
1668770400000|2022-11-18 11:20:00|4949|4947|4948|4947|4951.5|4950.5|4944|4942.5|1741
1668770700000|2022-11-18 11:25:00|4947.5|4947.5|4949|4948|4950|4949|4943.5|4942|4821
1668771000000|2022-11-18 11:30:00|4949.5|4944.5|4951|4950|4952.5|4951|4942|4940.5|5140
1668771300000|2022-11-18 11:35:00|4953|4951.5|4950|4949|4953.5|4952|4948.5|4947|1895
1668771600000|2022-11-18 11:40:00|4951|4949.5|4949.5|4949|4952|4950.5|4948|4946.5|1313
1668771900000|2022-11-18 11:45:00|4951|4949.5|4949|4947.5|4951|4950|4947|4946|2853
1668772200000|2022-11-18 11:50:00|4948.5|4946.5|4948|4946.5|4951|4950|4944|4943|2713
1668772500000|2022-11-18 11:55:00|4947.5|4945.5|4948|4947|4954|4952.5|4946.5|4945.5|7278
1668773100000|2022-11-18 12:05:00|4956.5|4954.5|4960|4958|4967|4965.5|4956|4954|12605
1668773400000|2022-11-18 12:10:00|4959.5|4958.5|4967.5|4966|4967.5|4966.5|4958.5|4957|4338
1668773700000|2022-11-18 12:15:00|4967|4965.5|4966|4964.5|4968|4966.5|4963|4962|3103
1668774000000|2022-11-18 12:20:00|4966.5|4965|4965.5|4964.5|4966.5|4965|4960.5|4960|7130
1668774300000|2022-11-18 12:25:00|4965|4964|4956.5|4956|4965|4964|4956.5|4955.5|4748
1668774600000|2022-11-18 12:30:00|4957.5|4956.5|4958.5|4957.5|4961|4960|4956|4955.5|1728
1668774900000|2022-11-18 12:35:00|4958|4957|4957|4956|4959.5|4958.5|4955|4954|4032
1668775200000|2022-11-18 12:40:00|4956.5|4955.5|4957.5|4956.5|4960|4958.5|4956.5|4955.5|4617
1668775500000|2022-11-18 12:45:00|4957|4956|4953|4952.5|4957.5|4957|4951|4950|4047
1668775800000|2022-11-18 12:50:00|4952.5|4952|4954|4953.5|4954.5|4953.5|4951|4950|2269
1668776100000|2022-11-18 12:55:00|4955|4953|4959|4958|4959|4958|4954|4953|2744
1668776400000|2022-11-18 13:00:00|4960|4958.5|4963|4962.5|4965|4964|4958.5|4957.5|6873
1668776700000|2022-11-18 13:05:00|4964.5|4963|4965|4963.5|4968|4967|4963.5|4962.5|5626
1668777000000|2022-11-18 13:10:00|4966|4964|4970.5|4969.5|4971|4970|4966|4963.5|4924
1668777300000|2022-11-18 13:15:00|4971.5|4970|4984|4983|4985|4983.5|4971|4970|6241
1668777600000|2022-11-18 13:20:00|4984.5|4982.5|4982.5|4981|4989|4987.5|4980|4978.5|6207
1668777900000|2022-11-18 13:25:00|4983|4981.5|4978.5|4977|4983|4981.5|4978|4977|2564
1668778200000|2022-11-18 13:30:00|4978|4976.5|4978|4977.5|4982|4980.5|4975.5|4974|7476
1668778500000|2022-11-18 13:35:00|4978.5|4978|4977.5|4976.5|4981|4980|4977.5|4976.5|2311
1668778800000|2022-11-18 13:40:00|4978.5|4977.5|4972|4971|4980|4979|4970.5|4969.5|3341
1668779100000|2022-11-18 13:45:00|4971.5|4970|4974.5|4973.5|4976.5|4975.5|4966.5|4965|5000
1668779400000|2022-11-18 13:50:00|4975.5|4974|4976|4974.5|4980|4978.5|4974.5|4973|2268
1668779700000|2022-11-18 13:55:00|4975.5|4974|4980|4978.5|4980|4979|4974.5|4973.5|6583
1668780000000|2022-11-18 14:00:00|4979.5|4979|4981|4979.5|4983|4981.5|4978.5|4977.5|3534
1668780300000|2022-11-18 14:05:00|4980.5|4980|4981|4980|4984|4983|4979|4978|5443
1668780600000|2022-11-18 14:10:00|4980.5|4979.5|4975.5|4974|4981|4980|4974.5|4973.5|4064
1668780900000|2022-11-18 14:15:00|4975|4973.5|4979.5|4978.5|4982|4981|4974.5|4973.5|1255
1668781200000|2022-11-18 14:20:00|4979|4977.5|4972|4971.5|4979.5|4978.5|4971.5|4970|1068
1668781500000|2022-11-18 14:25:00|4973|4972|4973|4972|4973|4972|4971.5|4970|818
1668781800000|2022-11-18 14:30:00|4972.5|4971.5|4959|4957.5|4974|4973|4959|4957.5|8351
1668782100000|2022-11-18 14:35:00|4958.5|4957|4967.5|4966.5|4969|4968|4958.5|4957|10537
1668782400000|2022-11-18 14:40:00|4968|4967|4965.5|4964.5|4971|4970.5|4963.5|4962.5|11794
1668782700000|2022-11-18 14:45:00|4964.5|4963|4952|4950.5|4966|4965|4951|4950|5591
1668783000000|2022-11-18 14:50:00|4953|4951|4958|4957|4960|4959|4951|4950|5480
1668783300000|2022-11-18 14:55:00|4958.5|4957.5|4959|4957.5|4967|4965.5|4957.5|4956|7092
1668783600000|2022-11-18 15:00:00|4961.5|4960|4956.5|4955|4965|4963|4954|4952.5|9493
1668783900000|2022-11-18 15:05:00|4957|4955.5|4954|4953|4959.5|4958.5|4949|4948|6434
1668784200000|2022-11-18 15:10:00|4954.5|4953.5|4961.5|4960|4962.5|4961.5|4952.5|4951.5|12624
1668784500000|2022-11-18 15:15:00|4961|4959.5|4960.5|4960|4964|4963|4959.5|4958.5|6763
1668784800000|2022-11-18 15:20:00|4962.5|4961|4965|4964|4966|4964.5|4960.5|4959.5|4887
1668785100000|2022-11-18 15:25:00|4966.5|4965.5|4972|4970.5|4972|4971|4965|4964|11782
1668785400000|2022-11-18 15:30:00|4971.5|4971|4961.5|4960.5|4974.5|4973.5|4961|4960|11610
1668785700000|2022-11-18 15:35:00|4963.5|4961|4966|4965|4966.5|4965|4959|4958|3930
1668786000000|2022-11-18 15:40:00|4967|4965.5|4965.5|4964.5|4973.5|4972|4965.5|4964|6169
1668786300000|2022-11-18 15:45:00|4966|4965|4965.5|4964|4967.5|4967|4963.5|4963|4772
1668786600000|2022-11-18 15:50:00|4965|4964.5|4967|4966|4969|4968|4963|4962|5957
1668786900000|2022-11-18 15:55:00|4966.5|4965.5|4962.5|4961.5|4968|4967|4961|4960|5777
1668787200000|2022-11-18 16:00:00|4963|4962|4960.5|4959.5|4964|4963|4958.5|4957.5|3993
1668787500000|2022-11-18 16:05:00|4961|4960|4959|4958.5|4962|4961|4958.5|4958|2719
1668787800000|2022-11-18 16:10:00|4959.5|4959|4960|4959|4961.5|4960.5|4958|4957|5350
1668788100000|2022-11-18 16:15:00|4959.5|4958.5|4964|4963|4965|4964|4958.5|4958|12429
1668788400000|2022-11-18 16:20:00|4964.5|4963.5|4967|4966|4967|4966.5|4962.5|4962|10287
1668788700000|2022-11-18 16:25:00|4966.5|4966.5|4982|4981|4982|4981|4964.5|4964|25357
1669017600000|2022-11-21 08:00:00|4943.5|4939.5|4925|4921.5|4956.5|4954|4917|4913.5|9871
1669017900000|2022-11-21 08:05:00|4925.5|4921|4896|4894|4933|4930.5|4893.5|4890|11622
1669018200000|2022-11-21 08:10:00|4893.5|4891|4900.5|4899.5|4903|4900.5|4889.5|4887|11732
1669018500000|2022-11-21 08:15:00|4902.5|4900.5|4897|4895.5|4904|4902.5|4894.5|4892.5|8449
1669018800000|2022-11-21 08:20:00|4897.5|4896|4895|4893.5|4901|4899.5|4888.5|4887|14880
1669019100000|2022-11-21 08:25:00|4894|4892|4878|4876|4894|4892|4877|4875.5|11552
1669019400000|2022-11-21 08:30:00|4877.5|4874.5|4876.5|4874.5|4884.5|4882.5|4874.5|4873|7914
1669019700000|2022-11-21 08:35:00|4877|4875|4870.5|4869|4879|4878|4869|4868|23034
1669020000000|2022-11-21 08:40:00|4872.5|4869.5|4884|4882.5|4884|4883|4871.5|4869|5183
1669020300000|2022-11-21 08:45:00|4883.5|4882|4882.5|4881.5|4885|4883.5|4877|4875.5|5069
1669020600000|2022-11-21 08:50:00|4883.5|4881|4874.5|4873|4884|4882.5|4874.5|4872.5|9776
1669020900000|2022-11-21 08:55:00|4874|4872.5|4875|4873.5|4879|4877.5|4873|4871.5|3523
1669021200000|2022-11-21 09:00:00|4874.5|4873|4869.5|4868.5|4877.5|4876.5|4866|4865|11878
1669021500000|2022-11-21 09:05:00|4871|4869|4867.5|4866.5|4882.5|4881.5|4867|4865.5|14281
1669021800000|2022-11-21 09:10:00|4867|4866|4874|4873|4878.5|4877|4867|4866|5767
1669022100000|2022-11-21 09:15:00|4875|4874|4884.5|4883|4887.5|4886.5|4873.5|4871.5|5133
1669022400000|2022-11-21 09:20:00|4884|4881.5|4890|4889.5|4891.5|4890|4882.5|4881.5|5354
1669022700000|2022-11-21 09:25:00|4889.5|4887.5|4888.5|4887|4894.5|4893|4886.5|4885.5|6405
1669023000000|2022-11-21 09:30:00|4888|4887.5|4893.5|4892.5|4895|4894|4888|4887.5|4729
1669023300000|2022-11-21 09:35:00|4893|4892|4890.5|4890|4897|4896|4890.5|4890|7409
1669023600000|2022-11-21 09:40:00|4889.5|4889|4889|4887.5|4889.5|4889|4886|4884.5|3354
1669023900000|2022-11-21 09:45:00|4888.5|4887|4885|4884|4891|4890|4885|4884|4198
1669024200000|2022-11-21 09:50:00|4884.5|4881.5|4883|4882|4887.5|4886.5|4882|4880.5|3451
1669024500000|2022-11-21 09:55:00|4882.5|4881.5|4881.5|4880.5|4883|4882|4875.5|4874|7175
1669024800000|2022-11-21 10:00:00|4880.5|4881|4881.5|4880|4885|4884|4878.5|4877.5|4446
1669025100000|2022-11-21 10:05:00|4882|4880.5|4880|4879|4882.5|4882|4878.5|4877.5|3070
1669025400000|2022-11-21 10:10:00|4880.5|4880|4879|4878|4884.5|4883|4878|4877.5|7253
1669025700000|2022-11-21 10:15:00|4878.5|4878.5|4882|4881.5|4883|4881.5|4873|4872|10756
1669026000000|2022-11-21 10:20:00|4881.5|4881|4877|4875.5|4881.5|4881|4875.5|4874|2865
1669026300000|2022-11-21 10:25:00|4878|4876|4871.5|4870.5|4879.5|4878|4868.5|4867.5|5796
1669026600000|2022-11-21 10:30:00|4872.5|4871|4872|4870.5|4874.5|4873.5|4870|4869|6842
1669026900000|2022-11-21 10:35:00|4871.5|4870|4867.5|4866.5|4874.5|4873.5|4867.5|4866.5|3225
1669027200000|2022-11-21 10:40:00|4867|4866|4867.5|4866.5|4870.5|4869.5|4865|4864|5516
1669027500000|2022-11-21 10:45:00|4868|4867|4871|4869|4871.5|4870|4858|4856.5|12263
1669027800000|2022-11-21 10:50:00|4870.5|4869.5|4864|4862.5|4870.5|4869.5|4862.5|4861|6176
1669028100000|2022-11-21 10:55:00|4865|4863|4866|4865.5|4871|4869.5|4865|4862.5|2058
1669028400000|2022-11-21 11:00:00|4866.5|4865|4873.5|4872|4874|4873|4865.5|4864|2542
1669028700000|2022-11-21 11:05:00|4873|4871.5|4873|4872.5|4874.5|4873.5|4869.5|4868.5|3790
1669029000000|2022-11-21 11:10:00|4873.5|4873|4875.5|4874.5|4877.5|4876|4872|4871|3799
1669029300000|2022-11-21 11:15:00|4876|4874|4875.5|4874.5|4878|4877|4874.5|4873|3805
1669029600000|2022-11-21 11:20:00|4876.5|4875|4876|4875.5|4880|4878.5|4874.5|4873.5|2623
1669029900000|2022-11-21 11:25:00|4877.5|4876|4875.5|4874.5|4878.5|4877|4873.5|4872.5|1750
1669030200000|2022-11-21 11:30:00|4875|4874|4873.5|4872|4875.5|4874.5|4873|4872|1228
1669030500000|2022-11-21 11:35:00|4872.5|4872.5|4869.5|4868.5|4874|4873|4866.5|4865|5816
1669030800000|2022-11-21 11:40:00|4869|4867.5|4873.5|4872|4875.5|4874|4867|4866.5|5591
1669031100000|2022-11-21 11:45:00|4874|4872.5|4874.5|4873|4878|4877|4873.5|4872|3367
1669031400000|2022-11-21 11:50:00|4874|4873.5|4864.5|4863.5|4874.5|4873.5|4864.5|4863.5|6745
1669031700000|2022-11-21 11:55:00|4864|4863|4858|4856.5|4864.5|4863.5|4855|4854.5|11361
1669032000000|2022-11-21 12:00:00|4859|4857|4855.5|4854.5|4859.5|4857.5|4855|4854.5|2540
1669032300000|2022-11-21 12:05:00|4856|4854|4855|4854|4857|4855.5|4852|4851|7863
1669032600000|2022-11-21 12:10:00|4855.5|4854.5|4856.5|4855.5|4859|4858|4854|4853|3907
1669032900000|2022-11-21 12:15:00|4857|4855|4861|4860|4862|4860.5|4856|4855|4743
1669033200000|2022-11-21 12:20:00|4861.5|4860.5|4856.5|4855.5|4863|4862|4855.5|4855|6192
1669033500000|2022-11-21 12:25:00|4856|4856|4855.5|4855|4860|4859|4855.5|4855|10921
1669033800000|2022-11-21 12:30:00|4856|4854.5|4860|4859|4861|4860|4853.5|4852.5|3076
1669034100000|2022-11-21 12:35:00|4859.5|4858.5|4854|4853|4859.5|4859|4852.5|4852|4392
1669034400000|2022-11-21 12:40:00|4854.5|4853.5|4856.5|4856|4857.5|4856.5|4853.5|4853|3356
1669034700000|2022-11-21 12:45:00|4857.5|4856.5|4850|4849|4858.5|4857|4849|4848|6057
1669035000000|2022-11-21 12:50:00|4850.5|4849.5|4859.5|4858|4860|4859|4848.5|4847.5|7657
1669035300000|2022-11-21 12:55:00|4859|4858.5|4857.5|4856|4860|4859|4856.5|4855|4064
1669035600000|2022-11-21 13:00:00|4859|4856.5|4854.5|4853|4859|4857.5|4852|4851|1402
1669035900000|2022-11-21 13:05:00|4855|4853.5|4861|4860.5|4863.5|4862.5|4853.5|4853|5288
1669036200000|2022-11-21 13:10:00|4860|4859|4860.5|4859.5|4865|4863.5|4858|4856.5|3553
1669036500000|2022-11-21 13:15:00|4860|4859|4855|4854|4860.5|4859.5|4852.5|4852|1433
1669036800000|2022-11-21 13:20:00|4854|4853|4856|4855|4856|4855|4851.5|4850|3697
1669037100000|2022-11-21 13:25:00|4856.5|4855.5|4861|4860|4864.5|4863.5|4856.5|4855.5|10389
1669037400000|2022-11-21 13:30:00|4860|4859.5|4859|4858.5|4860|4859.5|4853.5|4852.5|6489
1669037700000|2022-11-21 13:35:00|4859.5|4859|4861|4860|4862|4861|4857|4856|4605
1669038000000|2022-11-21 13:40:00|4859.5|4859|4858|4857|4862|4861|4856.5|4855.5|7291
1669038300000|2022-11-21 13:45:00|4857.5|4856.5|4855.5|4855|4859|4858|4855.5|4855|1876
1669038600000|2022-11-21 13:50:00|4856|4855.5|4857.5|4857|4859|4858|4856|4855|2203
1669038900000|2022-11-21 13:55:00|4858.5|4858|4855.5|4855|4859|4858|4855.5|4855|4603
1669039200000|2022-11-21 14:00:00|4855|4854.5|4855|4854|4857.5|4856.5|4853.5|4853|5661
1669039500000|2022-11-21 14:05:00|4854.5|4854.5|4864|4863|4864.5|4863.5|4854.5|4854.5|11511
1669039800000|2022-11-21 14:10:00|4863.5|4862.5|4854.5|4853.5|4863.5|4863|4854.5|4853|5124
1669040100000|2022-11-21 14:15:00|4855|4853|4866.5|4865.5|4866.5|4866|4854|4853|7107
1669040400000|2022-11-21 14:20:00|4868|4866|4870.5|4869.5|4872|4871|4864.5|4864|11247
1669040700000|2022-11-21 14:25:00|4870|4870|4860|4859|4871|4870|4860|4859|5560
1669041000000|2022-11-21 14:30:00|4860.5|4859.5|4850.5|4850|4866.5|4865|4850.5|4850|10680
1669041300000|2022-11-21 14:35:00|4850|4849|4847.5|4847|4856|4855|4846|4845|7319
1669041600000|2022-11-21 14:40:00|4848.5|4846|4842.5|4841.5|4852.5|4851|4842|4841.5|6612
1669041900000|2022-11-21 14:45:00|4842|4842|4846.5|4844.5|4854.5|4853.5|4839|4838|22857
1669042200000|2022-11-21 14:50:00|4846|4845|4849.5|4848.5|4850.5|4849|4841|4840|6591
1669042500000|2022-11-21 14:55:00|4850|4849|4869.5|4868.5|4869.5|4868.5|4850|4849|9083
1669042800000|2022-11-21 15:00:00|4870|4869|4870.5|4870|4881.5|4880|4869.5|4868.5|12287
1669043100000|2022-11-21 15:05:00|4871|4869|4865.5|4865|4872|4871|4863.5|4862.5|7795
1669043400000|2022-11-21 15:10:00|4865|4864.5|4852|4851|4867|4866|4851.5|4850.5|5059
1669043700000|2022-11-21 15:15:00|4853|4851.5|4853.5|4853|4857|4856|4849.5|4848|5519
1669044000000|2022-11-21 15:20:00|4853|4852|4850.5|4849.5|4853.5|4852.5|4847.5|4846.5|9031
1669044300000|2022-11-21 15:25:00|4850|4848.5|4853.5|4852|4853.5|4852.5|4847.5|4846.5|3960
1669044600000|2022-11-21 15:30:00|4853|4851.5|4849.5|4848.5|4854|4853.5|4847.5|4846.5|8026
1669044900000|2022-11-21 15:35:00|4850|4849|4852.5|4851.5|4854.5|4853.5|4847|4846.5|5428
1669045200000|2022-11-21 15:40:00|4852|4852|4854|4853|4860|4859|4852|4851.5|4168
1669045500000|2022-11-21 15:45:00|4853.5|4852|4851.5|4851|4855|4854|4849|4848|6775
1669045800000|2022-11-21 15:50:00|4852|4850.5|4852|4851.5|4853|4852|4849|4848|8628
1669046100000|2022-11-21 15:55:00|4851.5|4850.5|4852.5|4851.5|4855|4853.5|4850|4849|8430
1669046400000|2022-11-21 16:00:00|4853|4852|4853.5|4853|4856|4855|4850.5|4849.5|3939
1669046700000|2022-11-21 16:05:00|4853|4852.5|4861|4860.5|4862.5|4862|4853|4852.5|10635
1669047000000|2022-11-21 16:10:00|4860.5|4859.5|4861|4860.5|4863|4862|4857.5|4856.5|13031
1669047300000|2022-11-21 16:15:00|4861.5|4861|4862.5|4862|4864|4863|4860|4859|8066
1669047600000|2022-11-21 16:20:00|4863|4862.5|4868.5|4867.5|4870|4869|4862.5|4861.5|10649
1669047900000|2022-11-21 16:25:00|4868|4868|4864|4862|4874.5|4873.5|4863|4861|17998
1669104000000|2022-11-22 08:00:00|4868.5|4865.5|4864.5|4862|4871|4866.5|4832.5|4830|24179
1669104300000|2022-11-22 08:05:00|4865|4861.5|4851.5|4849.5|4876.5|4873.5|4849|4846|12542
1669104600000|2022-11-22 08:10:00|4852|4850.5|4852|4851|4863.5|4860.5|4847.5|4845.5|13934
1669104900000|2022-11-22 08:15:00|4853.5|4851.5|4854.5|4853|4856.5|4854.5|4841.5|4840|17426
1669105200000|2022-11-22 08:20:00|4856|4853.5|4834|4832.5|4857.5|4856|4832.5|4831|16071
1669105500000|2022-11-22 08:25:00|4835|4833|4862|4861|4867.5|4865.5|4832|4830|30335
1669105800000|2022-11-22 08:30:00|4860|4858.5|4859.5|4858|4865|4862.5|4838|4837|13258
1669106100000|2022-11-22 08:35:00|4859|4858.5|4870.5|4868.5|4871|4868.5|4857.5|4856|14210
1669106400000|2022-11-22 08:40:00|4871|4869|4876.5|4874.5|4877|4875|4866.5|4865|8248
1669106700000|2022-11-22 08:45:00|4876|4873.5|4891|4889.5|4892|4890.5|4874.5|4872|8176
1669107000000|2022-11-22 08:50:00|4890.5|4888.5|4887.5|4885.5|4891.5|4888.5|4880.5|4879|3803
1669107300000|2022-11-22 08:55:00|4888|4886|4901.5|4900.5|4909|4907|4887|4885.5|19843
1669107600000|2022-11-22 09:00:00|4903|4901.5|4914.5|4913.5|4917.5|4915.5|4902|4900.5|12970
1669107900000|2022-11-22 09:05:00|4915.5|4914|4923.5|4922|4924|4922.5|4911|4909.5|6105
1669108200000|2022-11-22 09:10:00|4923|4921|4913.5|4911.5|4923|4921|4908|4906.5|6232
1669108500000|2022-11-22 09:15:00|4914|4912|4916.5|4915|4922|4921|4914|4912|12294
1669108800000|2022-11-22 09:20:00|4916|4914|4915.5|4913.5|4920.5|4919.5|4910|4909|11928
1669109100000|2022-11-22 09:25:00|4916|4914|4924|4922.5|4926|4925|4913.5|4912|7568
1669109400000|2022-11-22 09:30:00|4923.5|4924|4932|4930.5|4935.5|4934|4922.5|4921|16549
1669109700000|2022-11-22 09:35:00|4932.5|4931|4948.5|4947|4949|4947.5|4930|4928.5|11232
1669110000000|2022-11-22 09:40:00|4948|4947.5|4955|4954|4958.5|4957|4944.5|4942.5|14050
1669110300000|2022-11-22 09:45:00|4955.5|4954.5|4946.5|4945.5|4959|4958|4941.5|4940|13716
1669110600000|2022-11-22 09:50:00|4945.5|4944|4951|4950.5|4951.5|4951|4944|4943.5|9712
1669110900000|2022-11-22 09:55:00|4950.5|4950|4952.5|4951.5|4954|4953|4948.5|4947.5|9976
1669111200000|2022-11-22 10:00:00|4953|4952.5|4945.5|4944|4956|4955|4943.5|4942.5|17513
1669111500000|2022-11-22 10:05:00|4946.5|4944.5|4940|4938|4947.5|4946.5|4935.5|4934|8510
1669111800000|2022-11-22 10:10:00|4939.5|4938.5|4940|4939|4942|4940|4937.5|4936.5|4319
1669112100000|2022-11-22 10:15:00|4940.5|4938.5|4936.5|4935.5|4940.5|4939.5|4935.5|4934.5|5451
1669112400000|2022-11-22 10:20:00|4936|4935|4930|4929.5|4936|4935|4922.5|4921|8086
1669112700000|2022-11-22 10:25:00|4929.5|4928.5|4923.5|4922|4935|4933.5|4923.5|4922|2645
1669113000000|2022-11-22 10:30:00|4923|4921.5|4929.5|4928|4930|4929|4922.5|4921|3402
1669113300000|2022-11-22 10:35:00|4929|4928.5|4931.5|4930.5|4933.5|4932|4928.5|4927|5545
1669113600000|2022-11-22 10:40:00|4932.5|4931|4932|4930.5|4936.5|4935|4932|4930.5|3747
1669113900000|2022-11-22 10:45:00|4932.5|4931|4927.5|4926|4932.5|4931|4925.5|4924|2473
1669114200000|2022-11-22 10:50:00|4928|4926.5|4933.5|4932.5|4934|4932.5|4927.5|4926|2397
1669114500000|2022-11-22 10:55:00|4933|4931.5|4936.5|4934.5|4939|4937.5|4932.5|4931|3600
1669114800000|2022-11-22 11:00:00|4936|4935|4938|4936.5|4940|4939|4935|4934|3436
1669115100000|2022-11-22 11:05:00|4938.5|4937|4937.5|4936.5|4941|4940|4936|4935|6293
1669115400000|2022-11-22 11:10:00|4938|4937|4913.5|4912|4940|4939|4913.5|4911.5|10858
1669115700000|2022-11-22 11:15:00|4913|4912.5|4922.5|4920.5|4934|4931.5|4910.5|4908.5|10965
1669116000000|2022-11-22 11:20:00|4922|4921|4925|4923.5|4926|4924.5|4921.5|4920.5|4332
1669116300000|2022-11-22 11:25:00|4925.5|4924|4919.5|4918.5|4926.5|4925|4918.5|4916.5|4546
1669116600000|2022-11-22 11:30:00|4919|4918|4916|4915|4921.5|4920.5|4915.5|4914.5|6604
1669116900000|2022-11-22 11:35:00|4916.5|4915.5|4909|4907.5|4918|4917|4907|4905.5|4916
1669117200000|2022-11-22 11:40:00|4909.5|4908|4912|4911.5|4914|4912.5|4909.5|4908|3357
1669117500000|2022-11-22 11:45:00|4911.5|4910.5|4912.5|4911|4912.5|4911.5|4908.5|4907|1891
1669117800000|2022-11-22 11:50:00|4912|4910.5|4913|4911.5|4913.5|4912|4911|4909.5|1870
1669118100000|2022-11-22 11:55:00|4912.5|4912|4912.5|4911|4915.5|4914.5|4910.5|4909|5174
1669118400000|2022-11-22 12:00:00|4910.5|4909.5|4915.5|4914|4916|4915|4909.5|4908.5|2775
1669118700000|2022-11-22 12:05:00|4916|4914.5|4923.5|4923|4924.5|4923|4915.5|4914.5|8148
1669119000000|2022-11-22 12:10:00|4924|4922|4925.5|4924|4928|4927|4922.5|4922|7814
1669119300000|2022-11-22 12:15:00|4924.5|4923.5|4925.5|4924.5|4926|4924.5|4920.5|4919|5503
1669119600000|2022-11-22 12:20:00|4926|4925|4933|4932|4933|4932|4924.5|4923.5|3125
1669119900000|2022-11-22 12:25:00|4932.5|4932.5|4930|4929|4933.5|4932.5|4928.5|4927.5|3004
1669120200000|2022-11-22 12:30:00|4931|4928.5|4934.5|4933.5|4936.5|4935.5|4928|4927|6836
1669120500000|2022-11-22 12:35:00|4934|4934|4933.5|4932.5|4935|4934.5|4932.5|4932|5862
1669120800000|2022-11-22 12:40:00|4933|4932|4933|4932|4935.5|4934|4932.5|4932|4580
1669121100000|2022-11-22 12:45:00|4932.5|4932.5|4933|4932|4936|4935.5|4931.5|4930.5|9202
1669121400000|2022-11-22 12:50:00|4932.5|4931.5|4926.5|4926|4933.5|4931.5|4924.5|4923.5|2135
1669121700000|2022-11-22 12:55:00|4926|4925|4928|4927.5|4930.5|4929|4922.5|4921.5|3668
1669122000000|2022-11-22 13:00:00|4929.5|4928.5|4925|4924.5|4932.5|4931.5|4925|4923.5|5823
1669122300000|2022-11-22 13:05:00|4925.5|4923|4930.5|4929|4931|4929.5|4924|4923|1754
1669122600000|2022-11-22 13:10:00|4930|4929.5|4931|4930.5|4933|4931.5|4929|4928|923
1669122900000|2022-11-22 13:15:00|4932|4931|4934.5|4933.5|4939|4937.5|4930|4929|5429
1669123200000|2022-11-22 13:20:00|4934|4933|4931.5|4930.5|4937|4935.5|4930|4929|1867
1669123500000|2022-11-22 13:25:00|4931|4929.5|4934.5|4933|4938|4936.5|4929|4928|1761
1669123800000|2022-11-22 13:30:00|4936.5|4933.5|4940|4939.5|4940|4939.5|4936|4933.5|12870
1669124100000|2022-11-22 13:35:00|4941|4940|4937|4936.5|4941|4940|4937|4936.5|5263
1669124400000|2022-11-22 13:40:00|4937.5|4937|4932|4931.5|4937.5|4937|4931.5|4930.5|6275
1669124700000|2022-11-22 13:45:00|4931.5|4931|4939|4938.5|4942|4940.5|4930|4928.5|12235
1669125000000|2022-11-22 13:50:00|4939.5|4939|4941.5|4940.5|4943|4942.5|4939|4937.5|4185
1669125300000|2022-11-22 13:55:00|4941|4937.5|4940.5|4939.5|4942|4941|4938.5|4937.5|5338
1669125600000|2022-11-22 14:00:00|4940|4940|4936.5|4936|4941|4940|4936.5|4935.5|4466
1669125900000|2022-11-22 14:05:00|4937|4935|4938|4937.5|4940|4939|4935|4934|4979
1669126200000|2022-11-22 14:10:00|4939|4938|4945|4943.5|4945|4944.5|4937.5|4937|16927
1669126500000|2022-11-22 14:15:00|4944.5|4943|4949|4948|4949.5|4948.5|4942|4941|17022
1669126800000|2022-11-22 14:20:00|4948.5|4947|4942.5|4942|4948.5|4947.5|4942|4941|8080
1669127100000|2022-11-22 14:25:00|4941.5|4941|4947|4946.5|4950|4948|4939|4938|9318
1669127400000|2022-11-22 14:30:00|4948|4947|4949.5|4948|4952.5|4951.5|4945|4944|18602
1669127700000|2022-11-22 14:35:00|4950|4948.5|4954|4953|4960.5|4959.5|4949.5|4948.5|11220
1669128000000|2022-11-22 14:40:00|4954.5|4953.5|4960|4959.5|4960.5|4959.5|4948|4947.5|11977
1669128300000|2022-11-22 14:45:00|4959.5|4959|4973|4972|4974|4973|4959|4958.5|22190
1669128600000|2022-11-22 14:50:00|4972.5|4971|4963|4962.5|4972.5|4971.5|4961|4960|6932
1669128900000|2022-11-22 14:55:00|4963.5|4963|4960.5|4959|4964|4963.5|4956|4955.5|5229
1669129200000|2022-11-22 15:00:00|4959.5|4958.5|4968|4966.5|4978|4976.5|4958.5|4958|16187
1669129500000|2022-11-22 15:05:00|4967.5|4967|4961|4960|4972|4970.5|4960.5|4959|6442
1669129800000|2022-11-22 15:10:00|4962|4960.5|4968.5|4968|4968.5|4968|4959.5|4959|6761
1669130100000|2022-11-22 15:15:00|4969|4969|4961.5|4960.5|4972|4971.5|4961|4960|9138
1669130400000|2022-11-22 15:20:00|4961|4961|4961|4960|4963|4962.5|4958.5|4957.5|5200
1669130700000|2022-11-22 15:25:00|4962|4960.5|4964|4963|4966|4965|4959.5|4958.5|4126
1669131000000|2022-11-22 15:30:00|4964.5|4963.5|4970|4969|4970|4969|4961.5|4961|7457
1669131300000|2022-11-22 15:35:00|4971|4969.5|4964|4963|4971.5|4970.5|4963.5|4963|8654
1669131600000|2022-11-22 15:40:00|4963.5|4962.5|4967|4966.5|4970|4969|4961.5|4961|5989
1669131900000|2022-11-22 15:45:00|4967.5|4967|4964.5|4964|4968.5|4968|4964|4963|7367
1669132200000|2022-11-22 15:50:00|4965|4964.5|4965.5|4965|4967.5|4966.5|4962.5|4962|11899
1669132500000|2022-11-22 15:55:00|4966|4963.5|4970.5|4969.5|4971|4970.5|4964|4963|10294
1669132800000|2022-11-22 16:00:00|4970|4968.5|4970.5|4970|4973|4972|4968.5|4967.5|11924
1669133100000|2022-11-22 16:05:00|4971.5|4970.5|4973.5|4972.5|4974.5|4973.5|4970|4969|8522
1669133400000|2022-11-22 16:10:00|4974|4973|4975.5|4975|4975.5|4975|4971.5|4971|6449
1669133700000|2022-11-22 16:15:00|4975|4974.5|4974.5|4974|4975|4974.5|4971|4970|10503
1669134000000|2022-11-22 16:20:00|4974|4973.5|4974|4973|4975|4974.5|4972.5|4972|19436
1669134300000|2022-11-22 16:25:00|4973.5|4972.5|4970.5|4969.5|4974|4973.5|4970.5|4969.5|19885
1669190400000|2022-11-23 08:00:00|4958.5|4955.5|4959.5|4956.5|4973.5|4971|4958.5|4955.5|8697
1669190700000|2022-11-23 08:05:00|4959|4957|4959|4957|4975|4973|4946.5|4944|11381
1669191000000|2022-11-23 08:10:00|4959.5|4957.5|4961.5|4959.5|4968|4965.5|4954|4952|7867
1669191300000|2022-11-23 08:15:00|4961|4959|4943|4941|4961|4959.5|4941|4939|8644
1669191600000|2022-11-23 08:20:00|4942|4940.5|4947|4946|4954|4952.5|4940.5|4938.5|18423
1669191900000|2022-11-23 08:25:00|4946|4944|4929|4927.5|4946|4944|4927.5|4926|14230
1669192200000|2022-11-23 08:30:00|4926.5|4924.5|4907.5|4905.5|4926.5|4924.5|4904|4902|20549
1669192500000|2022-11-23 08:35:00|4907|4905|4904|4902.5|4917|4915.5|4903.5|4902|14100
1669192800000|2022-11-23 08:40:00|4903.5|4902|4919|4917|4920|4919|4901.5|4900|15007
1669193100000|2022-11-23 08:45:00|4918.5|4917.5|4912.5|4910.5|4924.5|4923.5|4910.5|4909|11629
1669193400000|2022-11-23 08:50:00|4911|4911|4927|4925|4927.5|4925.5|4909|4908|8908
1669193700000|2022-11-23 08:55:00|4926.5|4923.5|4926|4925|4934.5|4934|4925|4923.5|2765
1669194000000|2022-11-23 09:00:00|4924.5|4923|4923.5|4922|4926|4925.5|4917.5|4916|3405
1669194300000|2022-11-23 09:05:00|4923|4921|4921.5|4919.5|4932.5|4930.5|4916|4915|8829
1669194600000|2022-11-23 09:10:00|4921|4920|4929.5|4928.5|4939|4937|4921|4920|6643
1669194900000|2022-11-23 09:15:00|4929|4927.5|4934.5|4932.5|4935|4933.5|4925.5|4924|5260
1669195200000|2022-11-23 09:20:00|4934|4932|4936.5|4935|4940|4939.5|4933|4931.5|3181
1669195500000|2022-11-23 09:25:00|4935.5|4935.5|4931|4930|4937|4935.5|4928|4926.5|3016
1669195800000|2022-11-23 09:30:00|4930.5|4929.5|4927|4925.5|4932|4930.5|4923.5|4922.5|5011
1669196100000|2022-11-23 09:35:00|4926.5|4925|4932|4930|4936.5|4935|4925.5|4924|3633
1669196400000|2022-11-23 09:40:00|4932.5|4931|4938.5|4937|4941|4939.5|4931|4929.5|6560
1669196700000|2022-11-23 09:45:00|4938|4937.5|4939|4937.5|4940|4939|4931.5|4930.5|6329
1669197000000|2022-11-23 09:50:00|4938.5|4936.5|4937|4935.5|4938.5|4936.5|4932|4930.5|3770
1669197300000|2022-11-23 09:55:00|4936.5|4935|4937|4935.5|4941.5|4940.5|4935|4933.5|3901
1669197600000|2022-11-23 10:00:00|4936.5|4934|4936|4935|4936.5|4935.5|4932|4931|3136
1669197900000|2022-11-23 10:05:00|4936.5|4934.5|4936.5|4935.5|4937.5|4936|4933|4931.5|3640
1669198200000|2022-11-23 10:10:00|4936|4934.5|4932|4931|4937.5|4936|4932|4931|3539
1669198500000|2022-11-23 10:15:00|4931.5|4930|4930.5|4929|4935.5|4934|4930|4929|4387
1669198800000|2022-11-23 10:20:00|4930|4928|4927|4925.5|4931|4930|4925.5|4925|8185
1669199100000|2022-11-23 10:25:00|4926.5|4925|4920.5|4920|4926.5|4926|4920|4919|4502
1669199400000|2022-11-23 10:30:00|4921|4919.5|4924|4923|4924|4923|4919|4918|7904
1669199700000|2022-11-23 10:35:00|4923.5|4922.5|4916|4914.5|4924|4923|4913.5|4912.5|10558
1669200000000|2022-11-23 10:40:00|4917.5|4915|4911.5|4910.5|4922.5|4922|4910.5|4909|6288
1669200300000|2022-11-23 10:45:00|4912.5|4911|4907.5|4906|4913.5|4912.5|4906.5|4905.5|4746
1669200600000|2022-11-23 10:50:00|4907|4905.5|4899|4898.5|4907|4905.5|4896.5|4895.5|19244
1669200900000|2022-11-23 10:55:00|4898.5|4897.5|4884.5|4883.5|4899|4898|4881|4880.5|21944
1669201200000|2022-11-23 11:00:00|4885|4884|4889|4888|4890|4888|4874|4872|19181
1669201500000|2022-11-23 11:05:00|4888.5|4887.5|4893.5|4892|4895|4893|4886.5|4884.5|3820
1669201800000|2022-11-23 11:10:00|4893|4890.5|4891.5|4890|4895.5|4894|4889|4887|5296
1669202100000|2022-11-23 11:15:00|4891|4889.5|4885.5|4884.5|4891|4890.5|4883.5|4882.5|1984
1669202400000|2022-11-23 11:20:00|4885|4884|4878|4877.5|4885.5|4884.5|4878|4877.5|4585
1669202700000|2022-11-23 11:25:00|4877.5|4876.5|4886|4885|4887.5|4887|4877.5|4876.5|6054
1669203000000|2022-11-23 11:30:00|4885.5|4884|4887|4885.5|4888.5|4887.5|4883.5|4882|1547
1669203300000|2022-11-23 11:35:00|4886.5|4886|4889.5|4888|4891|4889.5|4883|4881.5|3700
1669203600000|2022-11-23 11:40:00|4890|4888.5|4888.5|4888|4892.5|4891.5|4887|4885.5|3247
1669203900000|2022-11-23 11:45:00|4888|4886.5|4888|4886.5|4891.5|4890.5|4886.5|4885.5|6586
1669204200000|2022-11-23 11:50:00|4887.5|4886|4894.5|4893.5|4894.5|4894|4887.5|4886|2532
1669204500000|2022-11-23 11:55:00|4896|4894|4895|4894.5|4897.5|4896.5|4893.5|4892|7332
1669204800000|2022-11-23 12:00:00|4896|4895|4899.5|4898|4900|4899|4893.5|4892|3234
1669205100000|2022-11-23 12:05:00|4899|4897.5|4903.5|4902|4906|4905|4898|4897|4328
1669205400000|2022-11-23 12:10:00|4903|4901.5|4914|4913|4915|4913.5|4902.5|4901.5|5168
1669205700000|2022-11-23 12:15:00|4913.5|4912.5|4909|4908|4913.5|4912.5|4905.5|4904|4166
1669206000000|2022-11-23 12:20:00|4910.5|4907.5|4910|4909|4914|4913|4908.5|4907.5|4205
1669206300000|2022-11-23 12:25:00|4910.5|4909.5|4907|4906.5|4910.5|4909.5|4906|4904.5|6244
1669206600000|2022-11-23 12:30:00|4907.5|4908|4919|4917.5|4919.5|4918.5|4907.5|4907.5|6375
1669206900000|2022-11-23 12:35:00|4919.5|4918|4914|4912.5|4923.5|4922.5|4914|4912.5|4114
1669207200000|2022-11-23 12:40:00|4913.5|4913|4922.5|4921|4923|4922|4912.5|4911|5384
1669207500000|2022-11-23 12:45:00|4923|4921.5|4925.5|4924|4927|4926|4922|4921.5|1838
1669207800000|2022-11-23 12:50:00|4925|4924.5|4924.5|4923.5|4926.5|4926|4924|4923|1057
1669208100000|2022-11-23 12:55:00|4925|4924|4924.5|4923.5|4929.5|4928.5|4923.5|4922.5|4996
1669208400000|2022-11-23 13:00:00|4924|4923|4922.5|4921.5|4927.5|4926|4922.5|4921.5|3061
1669208700000|2022-11-23 13:05:00|4923|4922|4920|4918.5|4923|4922|4919.5|4918|2062
1669209000000|2022-11-23 13:10:00|4919.5|4918|4914.5|4913.5|4922|4921|4914.5|4913.5|3204
1669209300000|2022-11-23 13:15:00|4914|4913|4913|4912|4917|4916|4910.5|4910|10633
1669209600000|2022-11-23 13:20:00|4912.5|4911|4913|4911.5|4915.5|4914.5|4911|4910.5|5199
1669209900000|2022-11-23 13:25:00|4913.5|4912|4912|4910|4919|4918.5|4911.5|4910|5433
1669210200000|2022-11-23 13:30:00|4911.5|4908.5|4911.5|4910.5|4913.5|4912|4903|4902.5|7892
1669210500000|2022-11-23 13:35:00|4911|4911.5|4912|4910.5|4914|4913|4907.5|4906|3267
1669210800000|2022-11-23 13:40:00|4911.5|4910|4908|4907|4917.5|4916.5|4906|4904.5|12761
1669211100000|2022-11-23 13:45:00|4907.5|4906.5|4903.5|4902.5|4907.5|4906.5|4900|4898.5|12457
1669211400000|2022-11-23 13:50:00|4904|4903|4906|4905.5|4907.5|4906.5|4904|4903|3635
1669211700000|2022-11-23 13:55:00|4905.5|4904|4910.5|4909|4912|4911|4905|4904|8639
1669212000000|2022-11-23 14:00:00|4910|4909.5|4914.5|4913|4917|4916|4910|4909|10631
1669212300000|2022-11-23 14:05:00|4914|4913.5|4907|4906|4915.5|4915|4905.5|4904|5548
1669212600000|2022-11-23 14:10:00|4906.5|4906.5|4909|4908|4910|4909|4906|4904.5|3764
1669212900000|2022-11-23 14:15:00|4908.5|4908.5|4912|4911|4913.5|4912|4908.5|4908|1331
1669213200000|2022-11-23 14:20:00|4911.5|4910.5|4902.5|4902|4912|4911|4901.5|4901|2635
1669213500000|2022-11-23 14:25:00|4902|4901.5|4900|4898.5|4902.5|4902|4899|4897.5|3666
1669213800000|2022-11-23 14:30:00|4902.5|4901|4915|4913.5|4915|4913.5|4901|4899.5|5759
1669214100000|2022-11-23 14:35:00|4916.5|4914|4912.5|4912|4918|4917|4905.5|4904.5|6246
1669214400000|2022-11-23 14:40:00|4912|4910.5|4913.5|4912.5|4913.5|4913|4908|4907|2392
1669214700000|2022-11-23 14:45:00|4916|4915.5|4928.5|4927.5|4931|4929.5|4914.5|4913.5|10577
1669215000000|2022-11-23 14:50:00|4929|4928|4920|4919.5|4929|4928.5|4918|4917|12359
1669215300000|2022-11-23 14:55:00|4921|4920|4917|4916|4922|4920.5|4913.5|4912.5|4665
1669215600000|2022-11-23 15:00:00|4918|4916.5|4912.5|4911|4925|4924.5|4909.5|4908.5|7086
1669215900000|2022-11-23 15:05:00|4913|4911.5|4918.5|4917|4925|4924.5|4911|4910|6546
1669216200000|2022-11-23 15:10:00|4919.5|4917.5|4922.5|4921.5|4925|4924.5|4917|4915.5|7025
1669216500000|2022-11-23 15:15:00|4923|4922|4920|4919|4923|4922|4915|4913.5|15117
1669216800000|2022-11-23 15:20:00|4919.5|4918.5|4922.5|4921|4923|4922|4916.5|4915|8393
1669217100000|2022-11-23 15:25:00|4923.5|4921.5|4929|4928.5|4931.5|4930.5|4921.5|4920.5|9233
1669217400000|2022-11-23 15:30:00|4930|4928|4926|4925.5|4931|4930|4924|4923|11780
1669217700000|2022-11-23 15:35:00|4926.5|4926|4928.5|4927|4930|4929.5|4924|4923|6415
1669218000000|2022-11-23 15:40:00|4928|4927.5|4925|4924.5|4929|4928.5|4923|4922|5814
1669218300000|2022-11-23 15:45:00|4924.5|4924|4927|4926|4927|4926.5|4922|4921.5|5562
1669218600000|2022-11-23 15:50:00|4928.5|4926.5|4924|4923.5|4929.5|4928.5|4921.5|4920.5|3245
1669218900000|2022-11-23 15:55:00|4925.5|4924|4930|4928.5|4930|4929.5|4925.5|4924|6010
1669219200000|2022-11-23 16:00:00|4929.5|4929|4922.5|4921.5|4930.5|4930|4915|4914.5|12267
1669219500000|2022-11-23 16:05:00|4923|4922|4925|4924|4927|4926.5|4922|4921|5853
1669219800000|2022-11-23 16:10:00|4925.5|4924.5|4918.5|4918|4925.5|4925|4917.5|4917|10074
1669220100000|2022-11-23 16:15:00|4922.5|4921.5|4923.5|4923|4924.5|4924|4919.5|4919|7650
1669220400000|2022-11-23 16:20:00|4923|4922.5|4926|4925|4931.5|4930|4923|4922.5|14576
1669220700000|2022-11-23 16:25:00|4926.5|4925.5|4930|4929|4930.5|4929.5|4924|4923|10074
1669276800000|2022-11-24 08:00:00|4947.5|4940|4951.5|4947|4959.5|4954.5|4943.5|4938|6467
1669277100000|2022-11-24 08:05:00|4952|4947.5|4965.5|4962.5|4973.5|4971|4949.5|4946|6208
1669277400000|2022-11-24 08:10:00|4966|4963|4944|4942|4966|4964|4943|4940.5|7473
1669277700000|2022-11-24 08:15:00|4945|4942.5|4934|4932.5|4945|4943|4934|4932|9367
1669278000000|2022-11-24 08:20:00|4933|4932|4941|4939.5|4941.5|4940|4931|4930|5801
1669278300000|2022-11-24 08:25:00|4940|4938.5|4945.5|4944.5|4949.5|4948|4931|4930|11549
1669278600000|2022-11-24 08:30:00|4945|4944|4953.5|4952|4956.5|4954.5|4943|4942|9108
1669278900000|2022-11-24 08:35:00|4955|4953|4968|4966.5|4968.5|4966.5|4952|4951|7285
1669279200000|2022-11-24 08:40:00|4969|4967.5|4973.5|4972|4983.5|4981.5|4965|4964|12871
1669279500000|2022-11-24 08:45:00|4974|4972.5|4972.5|4971.5|4978.5|4977|4970|4969|7506
1669279800000|2022-11-24 08:50:00|4974|4973|4963|4962|4974.5|4973.5|4961.5|4960|9066
1669280100000|2022-11-24 08:55:00|4962.5|4962.5|4957|4955.5|4965|4963.5|4957|4955.5|5120
1669280400000|2022-11-24 09:00:00|4956.5|4956|4955|4953.5|4963|4962|4951.5|4950|5109
1669280700000|2022-11-24 09:05:00|4956|4954.5|4955.5|4954.5|4961.5|4960|4951|4950|6710
1669281000000|2022-11-24 09:10:00|4957.5|4955|4963|4961.5|4967|4966|4957.5|4955|5889
1669281300000|2022-11-24 09:15:00|4963.5|4962|4964|4962.5|4967|4965.5|4961|4960|5371
1669281600000|2022-11-24 09:20:00|4965|4963|4966|4964|4969|4968.5|4961.5|4960|5339
1669281900000|2022-11-24 09:25:00|4965.5|4964.5|4965|4963.5|4968|4966.5|4962|4961|2405
1669282200000|2022-11-24 09:30:00|4966|4964|4963.5|4962.5|4970|4969|4962.5|4961|4845
1669282500000|2022-11-24 09:35:00|4963|4960.5|4966.5|4965|4968.5|4967.5|4960|4958.5|8042
1669282800000|2022-11-24 09:40:00|4968|4965.5|4965|4964.5|4969.5|4968|4962|4961|5377
1669283100000|2022-11-24 09:45:00|4964.5|4963.5|4969.5|4968.5|4970|4969|4963.5|4962|2913
1669283400000|2022-11-24 09:50:00|4970|4969|4974|4973|4976|4975|4969.5|4969|2531
1669283700000|2022-11-24 09:55:00|4973.5|4973.5|4976.5|4975.5|4977.5|4976|4973.5|4972.5|5085
1669284000000|2022-11-24 10:00:00|4976|4975|4976.5|4975|4976.5|4975.5|4972.5|4971|4883
1669284300000|2022-11-24 10:05:00|4977.5|4975.5|4977.5|4976.5|4977.5|4976.5|4972.5|4971.5|1832
1669284600000|2022-11-24 10:10:00|4979|4978|4985|4984.5|4986|4985.5|4978.5|4978|4793
1669284900000|2022-11-24 10:15:00|4986|4985|4992|4990.5|4992|4990.5|4983.5|4983|11368
1669285200000|2022-11-24 10:20:00|4993|4991|4990.5|4990|4995|4994|4989|4988|10081
1669285500000|2022-11-24 10:25:00|4991.5|4989|4996.5|4995.5|4997|4995.5|4991.5|4989|7122
1669285800000|2022-11-24 10:30:00|4997|4996|4984|4983.5|4997.5|4997|4978.5|4976.5|10896
1669286100000|2022-11-24 10:35:00|4985|4983|4985.5|4984.5|4987|4986|4979|4978|2351
1669286400000|2022-11-24 10:40:00|4986|4985.5|4984.5|4983|4992|4990.5|4984|4983|10455
1669286700000|2022-11-24 10:45:00|4984|4983.5|4980.5|4979.5|4986|4985|4979.5|4978|4537
1669287000000|2022-11-24 10:50:00|4980|4979|4981|4980|4982.5|4981|4974.5|4973|10114
1669287300000|2022-11-24 10:55:00|4980.5|4980.5|4987|4986|4987|4986.5|4979|4978|10762
1669287600000|2022-11-24 11:00:00|4986.5|4986.5|4985.5|4984.5|4988.5|4988|4985|4983.5|8038
1669287900000|2022-11-24 11:05:00|4985|4984|4989|4988|4991.5|4990|4984|4983.5|12556
1669288200000|2022-11-24 11:10:00|4990.5|4990|4989|4988|4997|4996|4988.5|4987.5|7050
1669288500000|2022-11-24 11:15:00|4989.5|4988.5|4985.5|4984.5|4991|4990|4983|4982|7081
1669288800000|2022-11-24 11:20:00|4986|4985|4986.5|4985.5|4990|4989|4985.5|4984.5|2530
1669289100000|2022-11-24 11:25:00|4986|4985|4987|4986|4993|4992|4985.5|4984|4691
1669289400000|2022-11-24 11:30:00|4987.5|4985.5|4984|4983.5|4987.5|4986|4982.5|4981.5|2247
1669289700000|2022-11-24 11:35:00|4983.5|4982.5|4992|4991|4992|4991|4977.5|4977|4821
1669290000000|2022-11-24 11:40:00|4991|4990|4992|4990.5|5003|5001|4989.5|4988|12659
1669290300000|2022-11-24 11:45:00|4991.5|4990|4996.5|4995.5|4997|4995.5|4988.5|4987|10694
1669290600000|2022-11-24 11:50:00|4996|4996|4999.5|4999|5001|5000|4996|4995|1562
1669290900000|2022-11-24 11:55:00|5000|4999.5|4999.5|4999|5001|5000|4997|4995.5|2357
1669291200000|2022-11-24 12:00:00|5002|5000|4999|4998|5005|5003|4996.5|4995|10796
1669291500000|2022-11-24 12:05:00|5000|4998.5|5003|5002|5005|5004|4997.5|4996.5|5961
1669291800000|2022-11-24 12:10:00|5004|5000|4998|4997|5004|5001|4997|4995.5|3888
1669292100000|2022-11-24 12:15:00|4997.5|4997.5|4995.5|4994.5|4999|4998|4995|4994|1960
1669292400000|2022-11-24 12:20:00|4996|4995|4994.5|4993.5|4997.5|4996|4994.5|4993|2937
1669292700000|2022-11-24 12:25:00|4994|4993|4997|4996|4997|4996|4991.5|4990|6870
1669293000000|2022-11-24 12:30:00|4997.5|4995.5|4997|4996.5|4998.5|4998|4994.5|4993|2788
1669293300000|2022-11-24 12:35:00|4998|4997|4995|4994.5|5000|4999|4995|4994|3178
1669293600000|2022-11-24 12:40:00|4994.5|4993.5|4993|4992|4996.5|4995|4992|4991|1237
1669293900000|2022-11-24 12:45:00|4992.5|4991.5|4988.5|4988|4993.5|4992|4988|4987|9763
1669294200000|2022-11-24 12:50:00|4988|4987.5|4987|4986.5|4991.5|4990.5|4986|4985|5170
1669294500000|2022-11-24 12:55:00|4988|4987.5|4987|4986|4990|4989|4987|4986|2496
1669294800000|2022-11-24 13:00:00|4989|4986.5|4984|4982.5|4989|4988.5|4980|4979|10373
1669295100000|2022-11-24 13:05:00|4983.5|4983|4977|4975.5|4987|4985.5|4976.5|4975.5|7486
1669295400000|2022-11-24 13:10:00|4976.5|4974|4976.5|4975.5|4980|4979|4975|4974|6015
1669295700000|2022-11-24 13:15:00|4976|4975|4979.5|4978.5|4982.5|4981|4975.5|4974.5|5287
1669296000000|2022-11-24 13:20:00|4979|4979|4983|4982.5|4984|4983|4979|4979|4596
1669296300000|2022-11-24 13:25:00|4985.5|4982|4989.5|4988.5|4990|4989.5|4985|4982|6052
1669296600000|2022-11-24 13:30:00|4989|4988|4986|4985|4990|4989|4985.5|4984|2917
1669296900000|2022-11-24 13:35:00|4986.5|4985.5|4986.5|4985.5|4988.5|4987.5|4984|4983|5374
1669297200000|2022-11-24 13:40:00|4987|4986|4981|4980.5|4987|4986|4981|4980|5696
1669297500000|2022-11-24 13:45:00|4982|4981|4982.5|4981.5|4986|4985|4982|4981|4350
1669297800000|2022-11-24 13:50:00|4982|4981|4970|4969|4983|4982.5|4969|4968|7199
1669298100000|2022-11-24 13:55:00|4971|4970|4975.5|4974.5|4976|4975.5|4969.5|4968|7702
1669298400000|2022-11-24 14:00:00|4976|4975|4971.5|4970.5|4979.5|4978.5|4971.5|4970|3382
1669298700000|2022-11-24 14:05:00|4971|4971|4972.5|4971.5|4973.5|4972.5|4970|4969|4125
1669299000000|2022-11-24 14:10:00|4974|4972|4966.5|4966|4974|4973|4966.5|4966|5361
1669299300000|2022-11-24 14:15:00|4965.5|4965|4968.5|4967.5|4968.5|4967.5|4963.5|4962|6333
1669299600000|2022-11-24 14:20:00|4968|4968|4975.5|4975|4975.5|4975|4968|4967|7358
1669299900000|2022-11-24 14:25:00|4976.5|4976|4983|4982.5|4983.5|4982.5|4975|4974|17603
1669300200000|2022-11-24 14:30:00|4984|4983|4983|4981.5|4989|4988|4982.5|4981.5|9654
1669300500000|2022-11-24 14:35:00|4982.5|4980.5|4987|4986|4988|4987.5|4981|4980|7903
1669300800000|2022-11-24 14:40:00|4986.5|4986.5|4988.5|4987|4992|4991|4986.5|4986.5|9250
1669301100000|2022-11-24 14:45:00|4988|4987.5|4985.5|4984.5|4991|4990|4985|4984|11420
1669301400000|2022-11-24 14:50:00|4986|4985|4978.5|4978|4986.5|4985.5|4977|4976|9608
1669301700000|2022-11-24 14:55:00|4979|4977|4979.5|4978|4980.5|4979.5|4976|4975|5202
1669302000000|2022-11-24 15:00:00|4979|4978.5|4979.5|4978.5|4981|4980|4978|4976.5|6089
1669302300000|2022-11-24 15:05:00|4979|4979|4979|4978.5|4981.5|4981|4977.5|4977|3523
1669302600000|2022-11-24 15:10:00|4979.5|4977.5|4985|4984|4985.5|4984|4978.5|4977.5|7264
1669302900000|2022-11-24 15:15:00|4985.5|4983|4977|4976.5|4987|4986|4977|4976|6977
1669303200000|2022-11-24 15:20:00|4976.5|4975.5|4976.5|4976|4980.5|4979.5|4976|4975|5498
1669303500000|2022-11-24 15:25:00|4977|4975.5|4971.5|4970.5|4977|4976.5|4971|4970|6922
1669303800000|2022-11-24 15:30:00|4970|4969|4974|4973.5|4974.5|4973.5|4970|4969|8765
1669304100000|2022-11-24 15:35:00|4975|4974|4978.5|4978|4979|4978.5|4972.5|4972|9141
1669304400000|2022-11-24 15:40:00|4979.5|4978.5|4980|4978.5|4981.5|4981|4976|4974.5|5273
1669304700000|2022-11-24 15:45:00|4979.5|4978|4974|4973|4981|4980|4974|4972.5|5935
1669305000000|2022-11-24 15:50:00|4973.5|4972.5|4974|4973|4978|4977.5|4972.5|4972|3515
1669305300000|2022-11-24 15:55:00|4973|4972.5|4974.5|4973.5|4975.5|4975|4972|4971.5|4206
1669305600000|2022-11-24 16:00:00|4975|4974|4980.5|4980|4983|4982.5|4975|4973.5|7005
1669305900000|2022-11-24 16:05:00|4980|4979.5|4981.5|4980|4981.5|4981|4978.5|4977.5|9195
1669306200000|2022-11-24 16:10:00|4981|4980.5|4978|4977.5|4981.5|4980.5|4977.5|4977|12426
1669306500000|2022-11-24 16:15:00|4977.5|4977|4977|4976.5|4978.5|4978|4974.5|4973|8941
1669306800000|2022-11-24 16:20:00|4977.5|4976|4974.5|4973.5|4978.5|4977.5|4973.5|4973|4553
1669307100000|2022-11-24 16:25:00|4975|4973|4975|4974.5|4975.5|4974.5|4972.5|4971.5|12804
1669363200000|2022-11-25 08:00:00|4991.5|4990|4976.5|4975|4996|4994|4971.5|4969|10031
1669363500000|2022-11-25 08:05:00|4979.5|4977.5|4966|4964|4979.5|4978.5|4963|4961|15022
1669363800000|2022-11-25 08:10:00|4965.5|4963|4957|4955|4966|4964|4952.5|4951|9678
1669364100000|2022-11-25 08:15:00|4956.5|4954.5|4962.5|4960.5|4971|4969|4956|4954|7116
1669364400000|2022-11-25 08:20:00|4962|4961|4958|4957|4973.5|4971.5|4958|4957|13395
1669364700000|2022-11-25 08:25:00|4958.5|4957.5|4954|4953|4960|4959|4953.5|4953|13533
1669365000000|2022-11-25 08:30:00|4953.5|4951.5|4936.5|4934.5|4953.5|4951.5|4934|4932|15260
1669365300000|2022-11-25 08:35:00|4937.5|4935|4943.5|4942|4944.5|4943|4937.5|4935|6812
1669365600000|2022-11-25 08:40:00|4944|4942.5|4942|4940.5|4949|4947.5|4939|4938|2739
1669365900000|2022-11-25 08:45:00|4941.5|4940|4937|4935.5|4941.5|4940.5|4932.5|4931.5|9464
1669366200000|2022-11-25 08:50:00|4936.5|4934|4937.5|4936|4939|4937.5|4932.5|4931|5727
1669366500000|2022-11-25 08:55:00|4938|4936.5|4940|4939|4940|4939.5|4935|4933.5|1544
1669366800000|2022-11-25 09:00:00|4939.5|4938.5|4935.5|4935|4940.5|4939.5|4934|4932.5|8358
1669367100000|2022-11-25 09:05:00|4935|4934.5|4947.5|4946|4948.5|4947|4934.5|4933.5|11060
1669367400000|2022-11-25 09:10:00|4947|4945.5|4944.5|4943|4952.5|4951.5|4943.5|4942|5484
1669367700000|2022-11-25 09:15:00|4944|4942.5|4953.5|4952.5|4955.5|4954|4943.5|4942|3360
1669368000000|2022-11-25 09:20:00|4953|4951.5|4950|4948.5|4954.5|4953|4949|4947.5|3199
1669368300000|2022-11-25 09:25:00|4950.5|4949|4951.5|4950.5|4952|4951|4948|4947.5|2325
1669368600000|2022-11-25 09:30:00|4952.5|4951|4956|4954.5|4956|4955.5|4951.5|4950.5|3128
1669368900000|2022-11-25 09:35:00|4956.5|4955|4954|4952.5|4959|4958|4952|4950.5|6042
1669369200000|2022-11-25 09:40:00|4953.5|4953|4953.5|4951.5|4960|4959.5|4947.5|4946.5|14914
1669369500000|2022-11-25 09:45:00|4953|4952|4956.5|4955|4957.5|4956.5|4952|4950|3171
1669369800000|2022-11-25 09:50:00|4956|4954.5|4944.5|4944|4956|4954.5|4944|4943|3255
1669370100000|2022-11-25 09:55:00|4944|4943.5|4948|4946.5|4948.5|4947.5|4943|4941.5|3523
1669370400000|2022-11-25 10:00:00|4947.5|4947.5|4942.5|4942|4949|4947.5|4939|4938|13575
1669370700000|2022-11-25 10:05:00|4943|4942.5|4945.5|4944.5|4948|4947|4943|4942|7026
1669371000000|2022-11-25 10:10:00|4945|4945|4951.5|4950.5|4952.5|4951.5|4945|4943.5|5137
1669371300000|2022-11-25 10:15:00|4952|4951|4955.5|4955|4959.5|4958.5|4951.5|4951|5109
1669371600000|2022-11-25 10:20:00|4956.5|4955.5|4962.5|4961|4962.5|4962|4956|4954.5|5274
1669371900000|2022-11-25 10:25:00|4966|4961.5|4971|4970|4972.5|4971.5|4964|4961|6774
1669372200000|2022-11-25 10:30:00|4971.5|4970.5|4974|4973|4974|4973|4970|4969|5145
1669372500000|2022-11-25 10:35:00|4973.5|4973.5|4971.5|4971|4974|4973.5|4970|4968.5|6056
1669372800000|2022-11-25 10:40:00|4972|4972|4972.5|4971.5|4975.5|4974.5|4971|4970|6929
1669373100000|2022-11-25 10:45:00|4973.5|4972|4979.5|4979|4982|4981|4973.5|4972|10212
1669373400000|2022-11-25 10:50:00|4980|4978.5|4979.5|4979|4984|4983|4977.5|4976.5|35194
1669373700000|2022-11-25 10:55:00|4979|4977.5|4974.5|4974|4985|4984|4974|4973|23379
1669374000000|2022-11-25 11:00:00|4975.5|4975|4977.5|4976|4981|4980|4974|4972.5|3717
1669374300000|2022-11-25 11:05:00|4977|4975.5|4974.5|4974|4977.5|4977|4974|4973|5220
1669374600000|2022-11-25 11:10:00|4975.5|4974.5|4980|4979|4980|4979|4975|4973.5|4258
1669374900000|2022-11-25 11:15:00|4980.5|4979.5|4974.5|4973.5|4984|4983|4974|4972.5|5006
1669375200000|2022-11-25 11:20:00|4974|4972.5|4970|4969.5|4974|4972.5|4969|4968|3622
1669375500000|2022-11-25 11:25:00|4971|4970|4970|4969|4972.5|4971.5|4968|4967|2393
1669375800000|2022-11-25 11:30:00|4969.5|4968.5|4962|4961|4971|4970|4961|4960|5236
1669376100000|2022-11-25 11:35:00|4963|4961.5|4959.5|4958.5|4963|4962|4959.5|4958.5|2355
1669376400000|2022-11-25 11:40:00|4960|4959|4961.5|4960|4968|4966.5|4958.5|4957.5|6004
1669376700000|2022-11-25 11:45:00|4961|4959.5|4960.5|4959.5|4962.5|4962|4959|4957.5|1674
1669377000000|2022-11-25 11:50:00|4959.5|4958|4961.5|4961|4962.5|4961.5|4958.5|4957|1210
1669377300000|2022-11-25 11:55:00|4961|4960.5|4962|4960.5|4962|4961.5|4958|4957.5|3697
1669377600000|2022-11-25 12:00:00|4963.5|4954.5|4960|4959|4963.5|4960.5|4950.5|4949.5|24796
1669377900000|2022-11-25 12:05:00|4960.5|4958.5|4970.5|4969.5|4971.5|4970|4960.5|4958.5|5924
1669378200000|2022-11-25 12:10:00|4970|4970.5|4973.5|4972|4978|4977|4970|4969|3408
1669378500000|2022-11-25 12:15:00|4973|4970.5|4973|4971.5|4975|4974|4971|4969.5|1723
1669378800000|2022-11-25 12:20:00|4972.5|4971|4973.5|4972|4976.5|4975|4972|4970.5|4052
1669379100000|2022-11-25 12:25:00|4973|4971.5|4973|4972|4974|4973|4967.5|4966.5|6017
1669379400000|2022-11-25 12:30:00|4972.5|4971.5|4969.5|4968|4974|4973.5|4969.5|4968|2429
1669379700000|2022-11-25 12:35:00|4969|4968.5|4968.5|4967|4971|4970.5|4967|4966.5|2699
1669380000000|2022-11-25 12:40:00|4968|4966|4965|4963.5|4969.5|4968.5|4963.5|4962.5|4666
1669380300000|2022-11-25 12:45:00|4964.5|4964|4963|4961.5|4967.5|4966.5|4963|4961.5|4165
1669380600000|2022-11-25 12:50:00|4962.5|4961|4960.5|4959|4963|4962|4960|4959|2691
1669380900000|2022-11-25 12:55:00|4961|4959.5|4961|4960|4963|4961.5|4959|4957.5|3827
1669381200000|2022-11-25 13:00:00|4960.5|4959|4963|4962|4965|4964|4959|4958|1028
1669381500000|2022-11-25 13:05:00|4962.5|4961.5|4957.5|4956|4963|4962.5|4956.5|4955.5|5522
1669381800000|2022-11-25 13:10:00|4958.5|4957|4955|4954|4958.5|4957.5|4954.5|4953.5|2594
1669382100000|2022-11-25 13:15:00|4956|4954.5|4956|4955|4958|4957|4952|4951|4695
1669382400000|2022-11-25 13:20:00|4957|4955.5|4953.5|4952|4957.5|4956.5|4952|4951|5007
1669382700000|2022-11-25 13:25:00|4953|4951|4953.5|4952|4956.5|4955.5|4951|4950|4204
1669383000000|2022-11-25 13:30:00|4954|4953|4950|4948.5|4959.5|4958|4950|4948.5|8536
1669383300000|2022-11-25 13:35:00|4949.5|4948|4957|4956|4957.5|4956.5|4949|4947.5|2908
1669383600000|2022-11-25 13:40:00|4957.5|4955.5|4958|4956.5|4962|4961|4957.5|4955.5|4136
1669383900000|2022-11-25 13:45:00|4957.5|4956|4950.5|4949.5|4957.5|4956.5|4950.5|4949|6684
1669384200000|2022-11-25 13:50:00|4951|4949|4953|4952|4955.5|4954.5|4950.5|4949|8483
1669384500000|2022-11-25 13:55:00|4952.5|4951.5|4950.5|4950|4954|4953|4950|4948.5|3837
1669384800000|2022-11-25 14:00:00|4951.5|4950.5|4949|4948|4954|4953|4948.5|4947.5|3952
1669385100000|2022-11-25 14:05:00|4948.5|4947.5|4949.5|4949|4951.5|4950.5|4948|4947.5|6378
1669385400000|2022-11-25 14:10:00|4951|4950|4956.5|4955|4957|4956|4950.5|4949.5|1686
1669385700000|2022-11-25 14:15:00|4957|4955.5|4956.5|4955.5|4960|4959|4956|4955|4218
1669386000000|2022-11-25 14:20:00|4956|4955|4955.5|4954.5|4956|4955|4953|4952|1882
1669386300000|2022-11-25 14:25:00|4954.5|4953.5|4962.5|4962|4966.5|4965|4954.5|4953.5|3116
1669386600000|2022-11-25 14:30:00|4963|4961.5|4959.5|4958|4970|4968.5|4959|4958|7775
1669386900000|2022-11-25 14:35:00|4960|4958.5|4959.5|4958.5|4966.5|4965|4959|4958|5511
1669387200000|2022-11-25 14:40:00|4959|4958|4964.5|4963.5|4965.5|4964|4955.5|4954.5|4852
1669387500000|2022-11-25 14:45:00|4964|4962.5|4963|4962.5|4964.5|4963.5|4961|4960|2673
1669387800000|2022-11-25 14:50:00|4963.5|4963|4969|4967.5|4972|4970.5|4963|4962|6050
1669388100000|2022-11-25 14:55:00|4967.5|4968|4963|4962|4969|4968|4962|4961|2921
1669388400000|2022-11-25 15:00:00|4963.5|4962.5|4958.5|4957.5|4964|4963|4955|4954|5069
1669388700000|2022-11-25 15:05:00|4959|4958|4957.5|4956.5|4961.5|4960.5|4955|4954|2972
1669389000000|2022-11-25 15:10:00|4957|4956|4952|4951|4958.5|4957.5|4952|4951|3328
1669389300000|2022-11-25 15:15:00|4952.5|4951.5|4950.5|4950|4956|4955|4950.5|4949|4743
1669389600000|2022-11-25 15:20:00|4950|4949|4951.5|4950.5|4951.5|4951|4946.5|4945.5|5581
1669389900000|2022-11-25 15:25:00|4951|4949.5|4948|4946.5|4954|4953|4947.5|4946.5|938
1669390200000|2022-11-25 15:30:00|4947.5|4947|4953.5|4952.5|4954.5|4953.5|4947.5|4946.5|2842
1669390500000|2022-11-25 15:35:00|4954|4953|4950|4949.5|4955|4954|4950|4949|4182
1669390800000|2022-11-25 15:40:00|4951|4950|4954.5|4953.5|4954.5|4953.5|4950.5|4950|3948
1669391100000|2022-11-25 15:45:00|4954|4954|4956.5|4956|4957.5|4956.5|4953|4952.5|3125
1669391400000|2022-11-25 15:50:00|4957.5|4956.5|4957|4956.5|4959|4958.5|4955.5|4954.5|2105
1669391700000|2022-11-25 15:55:00|4957.5|4955.5|4950|4949|4957.5|4955.5|4949|4948.5|5891
1669392000000|2022-11-25 16:00:00|4949.5|4949.5|4952.5|4951.5|4953.5|4952.5|4948.5|4947.5|6991
1669392300000|2022-11-25 16:05:00|4952|4950|4950.5|4950|4952.5|4951.5|4949.5|4948.5|4620
1669392600000|2022-11-25 16:10:00|4951|4950.5|4954.5|4953.5|4954.5|4953.5|4950.5|4950|4472
1669392900000|2022-11-25 16:15:00|4954|4953|4959.5|4959|4961|4960|4953|4952|2159
1669393200000|2022-11-25 16:20:00|4959|4958|4958|4957|4960.5|4959.5|4957.5|4956.5|10927
1669393500000|2022-11-25 16:25:00|4957.5|4957.5|4958.5|4957.5|4959.5|4959|4956|4954.5|5883
1669622400000|2022-11-28 08:00:00|4932.5|4926|4919.5|4917.5|4933|4928.5|4908|4905|13816
1669622700000|2022-11-28 08:05:00|4921|4918.5|4941.5|4939|4945|4942.5|4921|4918.5|22969
1669623000000|2022-11-28 08:10:00|4941|4937.5|4936|4935|4946|4944|4935.5|4933.5|7999
1669623300000|2022-11-28 08:15:00|4937.5|4936|4946.5|4945.5|4949|4947.5|4930.5|4928.5|7274
1669623600000|2022-11-28 08:20:00|4947.5|4943.5|4951.5|4950.5|4954.5|4952.5|4941.5|4939.5|6400
1669623900000|2022-11-28 08:25:00|4952.5|4951|4955.5|4953.5|4960.5|4959.5|4951.5|4950.5|8650
1669624200000|2022-11-28 08:30:00|4955|4952.5|4957.5|4956|4962|4960.5|4949.5|4948.5|8906
1669624500000|2022-11-28 08:35:00|4958|4956.5|4950|4948|4961|4959.5|4948|4946|9182
1669624800000|2022-11-28 08:40:00|4950.5|4948.5|4956.5|4955.5|4959|4958|4950|4948|5708
1669625100000|2022-11-28 08:45:00|4956|4955|4946|4945|4956|4955.5|4945.5|4944|4368
1669625400000|2022-11-28 08:50:00|4945.5|4945.5|4955.5|4954|4957|4955.5|4945.5|4944.5|1876
1669625700000|2022-11-28 08:55:00|4955|4954.5|4954.5|4953|4960|4958.5|4954.5|4953|2080
1669626000000|2022-11-28 09:00:00|4954|4952|4943|4942|4957|4955.5|4943|4942|7362
1669626300000|2022-11-28 09:05:00|4943.5|4939.5|4932.5|4931.5|4943.5|4940.5|4932.5|4931|7010
1669626600000|2022-11-28 09:10:00|4933|4932|4929.5|4928|4933.5|4933|4928.5|4927.5|9290
1669626900000|2022-11-28 09:15:00|4929|4928.5|4929|4928|4933|4932|4927|4925.5|18723
1669627200000|2022-11-28 09:20:00|4928.5|4927.5|4927.5|4927|4932.5|4932|4925.5|4924.5|12803
1669627500000|2022-11-28 09:25:00|4928.5|4928|4919.5|4918|4930|4929|4919|4917.5|9831
1669627800000|2022-11-28 09:30:00|4920.5|4919.5|4918.5|4917|4922|4921|4916|4914.5|10757
1669628100000|2022-11-28 09:35:00|4919|4917.5|4930|4928.5|4930|4929.5|4918|4917|4290
1669628400000|2022-11-28 09:40:00|4929.5|4929|4921|4920|4930.5|4929.5|4920.5|4919.5|11621
1669628700000|2022-11-28 09:45:00|4922|4921.5|4916.5|4915.5|4922|4921.5|4916|4914.5|11314
1669629000000|2022-11-28 09:50:00|4916|4916|4908.5|4907.5|4923|4921.5|4907.5|4906.5|12724
1669629300000|2022-11-28 09:55:00|4909|4908|4903|4902|4912|4911|4903|4902|11164
1669629600000|2022-11-28 10:00:00|4902.5|4901|4898|4897.5|4904.5|4903.5|4893.5|4892|18612
1669629900000|2022-11-28 10:05:00|4898.5|4897|4901.5|4900.5|4902|4901.5|4895.5|4894.5|15144
1669630200000|2022-11-28 10:10:00|4901|4901|4905.5|4904|4910|4909|4901|4900.5|5217
1669630500000|2022-11-28 10:15:00|4905|4904.5|4911|4910|4913.5|4912|4905|4904.5|3596
1669630800000|2022-11-28 10:20:00|4911.5|4910.5|4921|4920|4922.5|4921|4911|4910|5132
1669631100000|2022-11-28 10:25:00|4920.5|4922|4921.5|4920.5|4927|4925.5|4919|4917.5|4490
1669631400000|2022-11-28 10:30:00|4922|4921.5|4919|4917.5|4922|4921.5|4917|4916|8537
1669631700000|2022-11-28 10:35:00|4920|4918|4915.5|4914|4921|4920|4912|4911|9581
1669632000000|2022-11-28 10:40:00|4917|4914.5|4916.5|4915.5|4920.5|4919.5|4915.5|4914|5667
1669632300000|2022-11-28 10:45:00|4917|4915|4915|4914.5|4917|4916|4914.5|4913.5|3543
1669632600000|2022-11-28 10:50:00|4914|4913|4914|4912.5|4917|4916|4912|4911|3605
1669632900000|2022-11-28 10:55:00|4913.5|4912|4915|4913.5|4915.5|4914|4911.5|4910.5|4636
1669633200000|2022-11-28 11:00:00|4914.5|4914|4918|4916.5|4918|4916.5|4913|4912|4644
1669633500000|2022-11-28 11:05:00|4918.5|4917|4917.5|4916.5|4921|4920.5|4916|4914.5|11035
1669633800000|2022-11-28 11:10:00|4918|4917|4916.5|4915.5|4919|4918.5|4916|4915|3550
1669634100000|2022-11-28 11:15:00|4917|4916|4915.5|4914.5|4919.5|4918.5|4915|4914|2162
1669634400000|2022-11-28 11:20:00|4917|4915|4915|4914|4919|4918|4914.5|4913.5|3918
1669634700000|2022-11-28 11:25:00|4915.5|4914.5|4915|4914.5|4918|4917|4914|4913|3517
1669635000000|2022-11-28 11:30:00|4914.5|4913.5|4915|4913.5|4916.5|4916|4912.5|4912|2823
1669635300000|2022-11-28 11:35:00|4914.5|4913|4913|4912.5|4916|4914.5|4912.5|4912|2964
1669635600000|2022-11-28 11:40:00|4912.5|4912|4912.5|4911.5|4915|4914|4912|4911|2251
1669635900000|2022-11-28 11:45:00|4912|4912|4913|4912.5|4913|4912.5|4911|4910|3997
1669636200000|2022-11-28 11:50:00|4912.5|4911.5|4914|4913|4915|4914.5|4912|4911.5|3274
1669636500000|2022-11-28 11:55:00|4913.5|4913.5|4911.5|4911|4915|4914|4911.5|4910.5|3324
1669636800000|2022-11-28 12:00:00|4912|4910.5|4906|4905|4915.5|4914.5|4906|4905|5339
1669637100000|2022-11-28 12:05:00|4905.5|4904|4911|4910|4911|4910|4905|4903.5|3975
1669637400000|2022-11-28 12:10:00|4912|4910.5|4909.5|4908|4912|4910.5|4907.5|4906|5114
1669637700000|2022-11-28 12:15:00|4909|4908.5|4906|4905.5|4911.5|4910|4905.5|4904.5|9100
1669638000000|2022-11-28 12:20:00|4906.5|4905|4904|4903.5|4906.5|4905.5|4903|4901.5|6370
1669638300000|2022-11-28 12:25:00|4903.5|4903|4902.5|4901.5|4905|4904.5|4901.5|4900.5|2250
1669638600000|2022-11-28 12:30:00|4903|4902|4897|4896.5|4903|4902.5|4897|4896|7698
1669638900000|2022-11-28 12:35:00|4896.5|4896|4896|4895|4897|4896.5|4894|4893.5|8142
1669639200000|2022-11-28 12:40:00|4895.5|4894.5|4896|4895.5|4896.5|4896|4895|4894|3323
1669639500000|2022-11-28 12:45:00|4896.5|4896|4906|4905.5|4906|4905.5|4896.5|4896|3762
1669639800000|2022-11-28 12:50:00|4907.5|4906|4908.5|4907.5|4913.5|4912|4907|4905.5|5535
1669640100000|2022-11-28 12:55:00|4909.5|4907|4909|4908.5|4911.5|4910.5|4908.5|4907|3011
1669640400000|2022-11-28 13:00:00|4909.5|4909|4909|4908|4913.5|4912.5|4908.5|4908|2595
1669640700000|2022-11-28 13:05:00|4908.5|4907.5|4899.5|4899|4909|4907.5|4899.5|4899|3846
1669641000000|2022-11-28 13:10:00|4898.5|4897.5|4896.5|4896|4901|4900|4896.5|4896|4452
1669641300000|2022-11-28 13:15:00|4895.5|4895|4895|4894.5|4897|4895.5|4893.5|4892.5|7507
1669641600000|2022-11-28 13:20:00|4894.5|4893.5|4899|4898|4905|4903.5|4893.5|4892|12888
1669641900000|2022-11-28 13:25:00|4898.5|4898.5|4900.5|4899.5|4904.5|4903|4898.5|4897.5|4506
1669642200000|2022-11-28 13:30:00|4901|4900|4905|4904|4905|4904.5|4901|4899.5|5983
1669642500000|2022-11-28 13:35:00|4906|4904.5|4902|4901.5|4906|4905|4900.5|4900|5272
1669642800000|2022-11-28 13:40:00|4902.5|4902|4905.5|4904.5|4906|4905.5|4901|4900.5|3798
1669643100000|2022-11-28 13:45:00|4905|4905|4906.5|4906|4906.5|4906|4904|4903|3935
1669643400000|2022-11-28 13:50:00|4907|4906.5|4906|4905|4909.5|4908.5|4905.5|4905|3550
1669643700000|2022-11-28 13:55:00|4906.5|4905.5|4903|4902.5|4906.5|4906|4902.5|4901.5|5785
1669644000000|2022-11-28 14:00:00|4903.5|4903|4896.5|4895.5|4904.5|4903.5|4895.5|4895|11394
1669644300000|2022-11-28 14:05:00|4896|4895|4891.5|4891|4896|4895.5|4891|4890|8983
1669644600000|2022-11-28 14:10:00|4892|4891.5|4892|4891.5|4895|4894|4891.5|4890.5|10341
1669644900000|2022-11-28 14:15:00|4891.5|4891|4887|4886|4891.5|4891|4886.5|4886|10402
1669645200000|2022-11-28 14:20:00|4886.5|4885.5|4887|4886.5|4888|4887|4884|4883.5|4998
1669645500000|2022-11-28 14:25:00|4888|4887|4893.5|4893|4895.5|4895|4887|4886|7169
1669645800000|2022-11-28 14:30:00|4894.5|4893.5|4891|4890.5|4899.5|4898.5|4890.5|4889|16174
1669646100000|2022-11-28 14:35:00|4892.5|4891.5|4891|4890.5|4898|4897|4889|4888|9083
1669646400000|2022-11-28 14:40:00|4892|4891.5|4888.5|4888|4892|4891.5|4883|4882|7035
1669646700000|2022-11-28 14:45:00|4888|4887.5|4892|4891.5|4893|4892|4887.5|4886.5|5207
1669647000000|2022-11-28 14:50:00|4891.5|4890.5|4889.5|4888.5|4894.5|4893.5|4889|4888.5|2517
1669647300000|2022-11-28 14:55:00|4889|4888|4889|4887.5|4892|4891|4882.5|4882|11443
1669647600000|2022-11-28 15:00:00|4888.5|4887|4892.5|4891|4893|4892.5|4887|4885.5|7312
1669647900000|2022-11-28 15:05:00|4893.5|4891.5|4895.5|4895|4896|4895|4891.5|4890.5|9820
1669648200000|2022-11-28 15:10:00|4895|4894.5|4897.5|4897|4898.5|4897.5|4891.5|4891|19620
1669648500000|2022-11-28 15:15:00|4898|4897.5|4902|4901.5|4902.5|4902|4895.5|4895|14940
1669648800000|2022-11-28 15:20:00|4902.5|4902|4894.5|4893.5|4904.5|4903.5|4893.5|4892.5|13257
1669649100000|2022-11-28 15:25:00|4894|4894|4895|4894.5|4895|4894.5|4889|4888.5|7616
1669649400000|2022-11-28 15:30:00|4894|4893|4898|4897.5|4899|4898.5|4893.5|4892|6828
1669649700000|2022-11-28 15:35:00|4898.5|4898|4896|4895|4902|4901.5|4895.5|4895|10275
1669650000000|2022-11-28 15:40:00|4895.5|4894.5|4899.5|4899|4900.5|4900|4895|4894|5659
1669650300000|2022-11-28 15:45:00|4898.5|4898|4898.5|4898|4901|4899.5|4897|4896|9612
1669650600000|2022-11-28 15:50:00|4898|4897.5|4893.5|4892.5|4899|4898|4889.5|4888.5|11324
1669650900000|2022-11-28 15:55:00|4895|4893|4894.5|4893.5|4898|4897|4894.5|4893|6068
1669651200000|2022-11-28 16:00:00|4895|4894|4894.5|4893.5|4900|4899|4894|4893.5|4249
1669651500000|2022-11-28 16:05:00|4893.5|4894|4904.5|4903.5|4905|4904|4893|4892|13748
1669651800000|2022-11-28 16:10:00|4904|4904|4911|4910.5|4913|4912.5|4903.5|4902.5|13767
1669652100000|2022-11-28 16:15:00|4910.5|4910|4903|4902|4911|4910.5|4902.5|4902|10710
1669652400000|2022-11-28 16:20:00|4902|4902.5|4906|4905.5|4907|4906.5|4899.5|4898.5|14346
1669652700000|2022-11-28 16:25:00|4905.5|4905|4904|4903|4907|4906.5|4901|4900.5|13207
1669708800000|2022-11-29 08:00:00|4904|4900|4883.5|4881.5|4915|4911.5|4882|4879|15782
1669709100000|2022-11-29 08:05:00|4884|4882.5|4896.5|4895.5|4906|4903|4881.5|4879.5|6887
1669709400000|2022-11-29 08:10:00|4895.5|4894|4888.5|4888|4902|4900|4887.5|4885.5|13637
1669709700000|2022-11-29 08:15:00|4888|4887|4895|4893.5|4900.5|4899|4888|4887|11742
1669710000000|2022-11-29 08:20:00|4894.5|4893|4904|4902.5|4908.5|4907|4892|4890.5|5128
1669710300000|2022-11-29 08:25:00|4902.5|4903|4906|4905|4908|4906.5|4893|4891.5|7110
1669710600000|2022-11-29 08:30:00|4906.5|4905.5|4917.5|4916|4918|4917|4904|4902.5|9410
1669710900000|2022-11-29 08:35:00|4917|4916.5|4929.5|4927.5|4929.5|4927.5|4914|4912.5|8597
1669711200000|2022-11-29 08:40:00|4928.5|4927|4917.5|4916|4929.5|4928|4917|4915.5|4106
1669711500000|2022-11-29 08:45:00|4916|4915|4917.5|4916.5|4920|4918.5|4914.5|4912.5|5593
1669711800000|2022-11-29 08:50:00|4918|4916|4896.5|4895|4918|4917|4896.5|4895|11671
1669712100000|2022-11-29 08:55:00|4895|4895.5|4902.5|4901.5|4905.5|4904.5|4892.5|4891.5|11247
1669712400000|2022-11-29 09:00:00|4902|4900.5|4901|4900.5|4911.5|4910|4900.5|4900|5709
1669712700000|2022-11-29 09:05:00|4903|4900|4903.5|4902|4908|4906.5|4901.5|4900|1140
1669713000000|2022-11-29 09:10:00|4904|4902.5|4892.5|4891.5|4904|4902.5|4890.5|4890|6796
1669713300000|2022-11-29 09:15:00|4893|4891|4899.5|4898.5|4903|4901.5|4893|4891|2199
1669713600000|2022-11-29 09:20:00|4901|4898|4895|4894|4901.5|4900|4894|4893|1713
1669713900000|2022-11-29 09:25:00|4896.5|4894.5|4899|4898|4899.5|4898|4894.5|4893|4315
1669714200000|2022-11-29 09:30:00|4898.5|4898.5|4898|4896.5|4903|4901.5|4893.5|4892.5|4631
1669714500000|2022-11-29 09:35:00|4897.5|4896|4889|4888|4900|4898.5|4889|4887.5|5514
1669714800000|2022-11-29 09:40:00|4889.5|4888.5|4884|4883|4891|4890.5|4879.5|4878.5|14090
1669715100000|2022-11-29 09:45:00|4882.5|4881.5|4882|4880.5|4885|4884|4878|4876.5|5880
1669715400000|2022-11-29 09:50:00|4881.5|4881|4879|4877.5|4882.5|4881.5|4873.5|4873|18081
1669715700000|2022-11-29 09:55:00|4881|4879.5|4877.5|4876.5|4885.5|4884|4877.5|4876|8350
1669716000000|2022-11-29 10:00:00|4878|4877|4877.5|4876.5|4882|4880.5|4876.5|4875.5|8464
1669716300000|2022-11-29 10:05:00|4878.5|4877|4882.5|4881|4882.5|4881.5|4866.5|4865.5|17722
1669716600000|2022-11-29 10:10:00|4883|4881.5|4890.5|4889|4894|4893|4882|4880.5|9982
1669716900000|2022-11-29 10:15:00|4890|4888.5|4889|4888|4892|4891|4886|4885|7825
1669717200000|2022-11-29 10:20:00|4888.5|4888.5|4898|4896.5|4898.5|4897|4888.5|4888.5|3571
1669717500000|2022-11-29 10:25:00|4898.5|4897|4901|4900|4903.5|4903|4898.5|4897|10472
1669717800000|2022-11-29 10:30:00|4900.5|4899|4895|4894|4903|4902|4893|4891.5|17065
1669718100000|2022-11-29 10:35:00|4896|4894.5|4898|4897.5|4903|4902|4895.5|4894|8574
1669718400000|2022-11-29 10:40:00|4899|4898|4896|4895|4900.5|4899|4894|4892.5|5094
1669718700000|2022-11-29 10:45:00|4895.5|4894.5|4898|4897|4900|4899|4894.5|4894|2663
1669719000000|2022-11-29 10:50:00|4899|4897.5|4898.5|4897.5|4899.5|4899|4896|4895|3693
1669719300000|2022-11-29 10:55:00|4898|4898|4890.5|4890|4898.5|4898|4890.5|4889.5|5212
1669719600000|2022-11-29 11:00:00|4891.5|4890.5|4896.5|4895.5|4900|4899.5|4891.5|4890.5|3913
1669719900000|2022-11-29 11:05:00|4897|4896.5|4905.5|4905|4906|4905|4897|4896.5|3244
1669720200000|2022-11-29 11:10:00|4907|4906|4905.5|4905|4909.5|4908.5|4899|4897.5|10575
1669720500000|2022-11-29 11:15:00|4907|4905.5|4907|4905.5|4911.5|4910|4905|4904.5|1981
1669720800000|2022-11-29 11:20:00|4906|4906|4912|4911|4914|4913|4906|4904.5|2212
1669721100000|2022-11-29 11:25:00|4912.5|4910.5|4912.5|4911.5|4916|4915|4911|4909.5|4097
1669721400000|2022-11-29 11:30:00|4912|4910|4913.5|4912|4914.5|4913.5|4911|4909.5|7679
1669721700000|2022-11-29 11:35:00|4914|4912.5|4903.5|4903|4914.5|4913.5|4903.5|4902.5|6992
1669722000000|2022-11-29 11:40:00|4904.5|4904|4903|4901.5|4908|4906.5|4902.5|4901|3877
1669722300000|2022-11-29 11:45:00|4902.5|4901|4903.5|4902.5|4904|4903|4900.5|4899|4978
1669722600000|2022-11-29 11:50:00|4903|4903|4909|4908.5|4910|4909.5|4903|4902.5|3571
1669722900000|2022-11-29 11:55:00|4910|4909|4911.5|4910.5|4912|4911.5|4908|4907|4678
1669723200000|2022-11-29 12:00:00|4910|4910|4905|4904|4910|4910|4899|4897.5|13155
1669723500000|2022-11-29 12:05:00|4905.5|4904.5|4907|4906|4910|4909|4903|4902|6989
1669723800000|2022-11-29 12:10:00|4906.5|4906.5|4904.5|4903.5|4909.5|4908.5|4903.5|4903|4388
1669724100000|2022-11-29 12:15:00|4904|4903|4906.5|4905.5|4908.5|4907|4903.5|4902|10855
1669724400000|2022-11-29 12:20:00|4907|4906|4908|4907|4911|4909.5|4906|4905|9024
1669724700000|2022-11-29 12:25:00|4907.5|4906.5|4907.5|4906.5|4909|4908|4905.5|4904.5|2118
1669725000000|2022-11-29 12:30:00|4907|4907|4905.5|4904|4908|4907|4904|4903|4514
1669725300000|2022-11-29 12:35:00|4905|4904.5|4901|4900|4906|4905|4898|4897|9069
1669725600000|2022-11-29 12:40:00|4900.5|4900.5|4896.5|4896|4901|4900.5|4896|4895.5|5311
1669725900000|2022-11-29 12:45:00|4897|4896.5|4897.5|4897|4898.5|4897.5|4895|4894.5|12803
1669726200000|2022-11-29 12:50:00|4898|4896.5|4907.5|4906.5|4907.5|4907|4898|4896.5|3374
1669726500000|2022-11-29 12:55:00|4908|4907|4912.5|4911|4914.5|4913|4906.5|4905.5|2857
1669726800000|2022-11-29 13:00:00|4913|4911.5|4902|4901.5|4913|4911.5|4899|4898|8233
1669727100000|2022-11-29 13:05:00|4902.5|4901|4892.5|4891.5|4903|4902|4892|4891|9066
1669727400000|2022-11-29 13:10:00|4892|4892|4885|4884.5|4893|4892|4880|4879|19998
1669727700000|2022-11-29 13:15:00|4884|4884|4890|4889|4890.5|4889.5|4880.5|4879|9997
1669728000000|2022-11-29 13:20:00|4889.5|4889.5|4897|4896|4897|4896.5|4889.5|4888|4806
1669728300000|2022-11-29 13:25:00|4896.5|4894.5|4893|4892|4897|4896|4892|4891|6032
1669728600000|2022-11-29 13:30:00|4893.5|4892.5|4901.5|4900|4903|4902|4893.5|4892.5|7454
1669728900000|2022-11-29 13:35:00|4902|4900.5|4898.5|4898|4904.5|4904|4893|4891.5|8935
1669729200000|2022-11-29 13:40:00|4899|4898.5|4895|4894|4899.5|4899|4891.5|4891|8819
1669729500000|2022-11-29 13:45:00|4894.5|4894.5|4894|4893.5|4899|4898|4893.5|4892.5|9131
1669729800000|2022-11-29 13:50:00|4893.5|4893|4887|4886.5|4893.5|4893.5|4886|4885|14820
1669730100000|2022-11-29 13:55:00|4887.5|4887|4887|4886|4888|4887|4881|4880|9127
1669730400000|2022-11-29 14:00:00|4886.5|4885.5|4889.5|4889|4893.5|4892.5|4882.5|4881.5|6708
1669730700000|2022-11-29 14:05:00|4890|4890|4891.5|4891|4894.5|4893|4886.5|4885|10752
1669731000000|2022-11-29 14:10:00|4892|4891.5|4892.5|4892|4894|4893.5|4892|4891|3654
1669731300000|2022-11-29 14:15:00|4892|4891.5|4891|4890|4892.5|4891.5|4888|4886.5|5972
1669731600000|2022-11-29 14:20:00|4891.5|4890.5|4890.5|4890|4893|4891.5|4888.5|4888|4923
1669731900000|2022-11-29 14:25:00|4891|4889|4885.5|4885|4891|4889|4885.5|4884.5|6220
1669732200000|2022-11-29 14:30:00|4886.5|4885.5|4898.5|4898|4900.5|4899.5|4881.5|4880.5|12999
1669732500000|2022-11-29 14:35:00|4898|4897.5|4897|4896|4899.5|4898|4893|4891.5|10439
1669732800000|2022-11-29 14:40:00|4899|4896.5|4894|4893|4901|4900.5|4891.5|4890.5|15092
1669733100000|2022-11-29 14:45:00|4893.5|4893.5|4894|4892.5|4896|4895|4890.5|4889|6923
1669733400000|2022-11-29 14:50:00|4893.5|4893|4890.5|4890|4894|4893|4888.5|4887.5|6991
1669733700000|2022-11-29 14:55:00|4889.5|4888|4893|4891.5|4895|4894|4888|4886.5|4691
1669734000000|2022-11-29 15:00:00|4892.5|4891|4895|4894|4900.5|4899|4891|4890|13886
1669734300000|2022-11-29 15:05:00|4895.5|4894.5|4898.5|4897|4904.5|4903.5|4895|4894|16486
1669734600000|2022-11-29 15:10:00|4898|4897.5|4896|4895.5|4899|4898|4891|4890|8404
1669734900000|2022-11-29 15:15:00|4896.5|4895|4903|4902|4905.5|4904.5|4894.5|4893.5|5282
1669735200000|2022-11-29 15:20:00|4903.5|4902.5|4909.5|4909|4912.5|4911|4902|4901|7593
1669735500000|2022-11-29 15:25:00|4911|4909.5|4910.5|4909.5|4912.5|4911.5|4906.5|4905.5|10424
1669735800000|2022-11-29 15:30:00|4910|4909|4911|4910|4914|4913|4905.5|4904.5|17002
1669736100000|2022-11-29 15:35:00|4910.5|4909.5|4911|4910|4912|4911.5|4908|4906.5|10673
1669736400000|2022-11-29 15:40:00|4910.5|4910.5|4913.5|4913|4915|4914.5|4910.5|4910|8086
1669736700000|2022-11-29 15:45:00|4913|4912.5|4913|4912.5|4915|4914|4912.5|4911|4435
1669737000000|2022-11-29 15:50:00|4914|4912|4911.5|4911|4916|4915|4911|4910|11867
1669737300000|2022-11-29 15:55:00|4912|4911.5|4915.5|4914.5|4918.5|4917.5|4911.5|4911|6323
1669737600000|2022-11-29 16:00:00|4916|4915|4909|4908|4919|4918.5|4907.5|4906.5|8122
1669737900000|2022-11-29 16:05:00|4909.5|4908.5|4906|4905|4915|4913.5|4906|4905|6455
1669738200000|2022-11-29 16:10:00|4906.5|4905.5|4908|4907.5|4910.5|4909.5|4905.5|4905|6312
1669738500000|2022-11-29 16:15:00|4907.5|4907|4903|4902.5|4910|4909|4902.5|4901.5|6216
1669738800000|2022-11-29 16:20:00|4902.5|4902|4904|4903|4905.5|4904.5|4901|4900|11048
1669739100000|2022-11-29 16:25:00|4904.5|4903.5|4906.5|4905|4907.5|4906.5|4897|4896|11821
1669795200000|2022-11-30 08:00:00|4942.5|4940.5|4933|4931|4949|4947|4929.5|4927|19995
1669795500000|2022-11-30 08:05:00|4932.5|4930.5|4936.5|4935|4945|4943.5|4927.5|4925|4262
1669795800000|2022-11-30 08:10:00|4936|4934.5|4927|4925.5|4936|4935|4922.5|4920.5|3414
1669796100000|2022-11-30 08:15:00|4927.5|4925|4915.5|4913.5|4931|4929.5|4914.5|4913|10373
1669796400000|2022-11-30 08:20:00|4916.5|4914|4900|4899|4917.5|4916|4898.5|4897.5|9055
1669796700000|2022-11-30 08:25:00|4900.5|4898.5|4898.5|4897|4904|4902.5|4889.5|4888|9398
1669797000000|2022-11-30 08:30:00|4898|4896.5|4901|4899|4903.5|4902|4893|4891.5|2624
1669797300000|2022-11-30 08:35:00|4902|4899.5|4906.5|4905|4914|4912.5|4902|4899.5|5668
1669797600000|2022-11-30 08:40:00|4906|4904.5|4904|4903|4912.5|4910.5|4898.5|4897|7771
1669797900000|2022-11-30 08:45:00|4903.5|4902.5|4905.5|4904.5|4906.5|4905.5|4902|4900.5|2745
1669798200000|2022-11-30 08:50:00|4907|4905|4913.5|4912.5|4916|4915|4905.5|4905|3692
1669798500000|2022-11-30 08:55:00|4914|4913|4920.5|4919.5|4922|4921|4912.5|4911|7938
1669798800000|2022-11-30 09:00:00|4921.5|4920.5|4918|4917.5|4926.5|4925|4915|4913.5|7530
1669799100000|2022-11-30 09:05:00|4918.5|4918|4923|4921.5|4925.5|4924|4918|4917|1508
1669799400000|2022-11-30 09:10:00|4923.5|4922|4933|4932|4937|4935.5|4922|4921|9799
1669799700000|2022-11-30 09:15:00|4933.5|4933|4936.5|4935.5|4942|4941|4932.5|4931|7978
1669800000000|2022-11-30 09:20:00|4936|4935|4940|4938.5|4940.5|4939.5|4936|4934.5|1494
1669800300000|2022-11-30 09:25:00|4939.5|4939|4941|4940|4948|4946.5|4936|4934.5|12159
1669800600000|2022-11-30 09:30:00|4940.5|4940.5|4936|4935|4944|4942.5|4934.5|4933.5|3438
1669800900000|2022-11-30 09:35:00|4936.5|4935.5|4929|4928|4938.5|4937|4926.5|4925|11695
1669801200000|2022-11-30 09:40:00|4927.5|4927.5|4914.5|4913|4928.5|4927.5|4908|4906|10765
1669801500000|2022-11-30 09:45:00|4914|4912.5|4910|4908.5|4918.5|4917.5|4909|4907.5|5100
1669801800000|2022-11-30 09:50:00|4909.5|4909|4910.5|4909|4913.5|4912|4907|4906|4664
1669802100000|2022-11-30 09:55:00|4910|4909.5|4906|4904.5|4912.5|4911.5|4904.5|4903.5|2743
1669802400000|2022-11-30 10:00:00|4907|4905|4910|4908.5|4917|4916|4906|4904.5|1971
1669802700000|2022-11-30 10:05:00|4910.5|4909|4911.5|4910.5|4918|4916.5|4905|4903|5052
1669803000000|2022-11-30 10:10:00|4912|4910|4911|4910|4917.5|4916|4910.5|4909|2132
1669803300000|2022-11-30 10:15:00|4910.5|4909.5|4908.5|4908|4912|4911|4907.5|4906|3695
1669803600000|2022-11-30 10:20:00|4910|4908.5|4906.5|4905.5|4914|4913|4906|4905.5|3006
1669803900000|2022-11-30 10:25:00|4906|4906|4906.5|4905.5|4909.5|4908.5|4905.5|4905|6615
1669804200000|2022-11-30 10:30:00|4906|4905|4910.5|4909|4911|4910|4904.5|4903.5|4461
1669804500000|2022-11-30 10:35:00|4910|4908|4912.5|4911.5|4913.5|4912|4908|4907.5|3457
1669804800000|2022-11-30 10:40:00|4912|4912|4913|4911.5|4915|4914|4908.5|4908|4219
1669805100000|2022-11-30 10:45:00|4912.5|4911|4907.5|4906.5|4913|4912|4906.5|4905.5|3053
1669805400000|2022-11-30 10:50:00|4907|4907|4898.5|4897.5|4908.5|4907|4892.5|4892|25439
1669805700000|2022-11-30 10:55:00|4898|4897|4890.5|4889.5|4898|4897|4886.5|4886|26144
1669806000000|2022-11-30 11:00:00|4890|4888|4879|4878|4891|4890.5|4879|4878|16435
1669806300000|2022-11-30 11:05:00|4878.5|4877.5|4874|4873.5|4883.5|4882.5|4872|4871|29856
1669806600000|2022-11-30 11:10:00|4873|4871.5|4881|4879.5|4884|4882.5|4871.5|4870|9280
1669806900000|2022-11-30 11:15:00|4881.5|4880|4883|4882|4883.5|4882.5|4877.5|4876|9935
1669807200000|2022-11-30 11:20:00|4883.5|4882.5|4884.5|4884|4886|4885|4882.5|4881.5|8978
1669807500000|2022-11-30 11:25:00|4885|4883.5|4888|4886.5|4888|4887|4881|4879.5|7902
1669807800000|2022-11-30 11:30:00|4887.5|4887|4891|4890|4891|4890.5|4887|4886|5188
1669808100000|2022-11-30 11:35:00|4892|4890.5|4891.5|4891|4895|4894|4891.5|4890|7350
1669808400000|2022-11-30 11:40:00|4892|4891.5|4883.5|4882.5|4892|4891.5|4881.5|4880|9524
1669808700000|2022-11-30 11:45:00|4883|4881.5|4881|4880.5|4883|4882|4879.5|4878.5|6814
1669809000000|2022-11-30 11:50:00|4882.5|4880|4882|4881.5|4883.5|4882|4879.5|4879|7889
1669809300000|2022-11-30 11:55:00|4883|4881|4886|4885|4888.5|4887.5|4882|4881|2673
1669809600000|2022-11-30 12:00:00|4883.5|4884.5|4877|4876.5|4883.5|4884.5|4876|4875|5957
1669809900000|2022-11-30 12:05:00|4877.5|4876|4881.5|4880.5|4882|4881.5|4877|4876|5832
1669810200000|2022-11-30 12:10:00|4883.5|4882.5|4884|4883.5|4885.5|4884.5|4883|4882|5628
1669810500000|2022-11-30 12:15:00|4884.5|4884|4882.5|4882|4885.5|4884.5|4881|4880.5|2135
1669810800000|2022-11-30 12:20:00|4883|4881.5|4886|4885|4886|4885|4882.5|4881.5|1997
1669811100000|2022-11-30 12:25:00|4885.5|4885.5|4886.5|4885.5|4887|4886|4884.5|4883.5|2585
1669811400000|2022-11-30 12:30:00|4886|4886|4890.5|4889.5|4892|4890.5|4886|4886|4118
1669811700000|2022-11-30 12:35:00|4890|4888.5|4897|4896|4899.5|4898.5|4889|4888.5|7778
1669812000000|2022-11-30 12:40:00|4900|4896.5|4899.5|4898|4900|4899|4897.5|4896.5|7102
1669812300000|2022-11-30 12:45:00|4899|4898.5|4902|4901|4902|4901|4895.5|4894|2149
1669812600000|2022-11-30 12:50:00|4901.5|4900.5|4901|4900|4903.5|4902|4899|4897.5|2552
1669812900000|2022-11-30 12:55:00|4900.5|4900.5|4899.5|4898.5|4902.5|4901|4897.5|4897|1319
1669813200000|2022-11-30 13:00:00|4899|4899|4891.5|4891|4901.5|4900.5|4891.5|4890.5|4206
1669813500000|2022-11-30 13:05:00|4892|4891.5|4887.5|4887|4893.5|4893|4887.5|4887|6210
1669813800000|2022-11-30 13:10:00|4887|4886|4890.5|4890|4892.5|4891.5|4887|4886|5236
1669814100000|2022-11-30 13:15:00|4892.5|4891|4889.5|4888.5|4899|4898|4889|4887.5|5686
1669814400000|2022-11-30 13:20:00|4890|4889|4882|4881|4892.5|4891|4881|4880|3463
1669814700000|2022-11-30 13:25:00|4880.5|4880|4878|4876.5|4884.5|4884|4877|4876|7203
1669815000000|2022-11-30 13:30:00|4880|4877|4866|4865.5|4880|4878.5|4863|4862|7478
1669815300000|2022-11-30 13:35:00|4866.5|4865|4868|4866.5|4871|4870|4862|4861.5|7014
1669815600000|2022-11-30 13:40:00|4867.5|4867|4860|4859|4872|4870.5|4859.5|4858.5|5615
1669815900000|2022-11-30 13:45:00|4859.5|4859.5|4865.5|4864|4866.5|4865.5|4858.5|4858|6680
1669816200000|2022-11-30 13:50:00|4865|4864.5|4861.5|4860|4870|4869|4860.5|4859|3245
1669816500000|2022-11-30 13:55:00|4861|4860.5|4857|4856|4861|4860.5|4853|4852.5|7503
1669816800000|2022-11-30 14:00:00|4857.5|4856.5|4853.5|4852.5|4860.5|4859.5|4853|4852|3791
1669817100000|2022-11-30 14:05:00|4854|4853|4863|4861.5|4864|4862.5|4853.5|4853|5152
1669817400000|2022-11-30 14:10:00|4862.5|4862|4858.5|4857|4863.5|4862.5|4857.5|4856.5|3481
1669817700000|2022-11-30 14:15:00|4859|4857.5|4864|4863|4869|4867.5|4859|4857.5|5839
1669818000000|2022-11-30 14:20:00|4865|4862.5|4867|4866|4870|4869|4865|4862.5|6088
1669818300000|2022-11-30 14:25:00|4866.5|4866.5|4875|4874|4875|4874|4866.5|4866|4047
1669818600000|2022-11-30 14:30:00|4875.5|4873.5|4866.5|4865.5|4881|4879.5|4864|4863|7187
1669818900000|2022-11-30 14:35:00|4867|4865|4867|4866|4868.5|4868|4864.5|4864|6743
1669819200000|2022-11-30 14:40:00|4866.5|4865.5|4865.5|4864.5|4867.5|4866.5|4862.5|4861.5|4065
1669819500000|2022-11-30 14:45:00|4865|4863.5|4842.5|4841|4865.5|4864.5|4842|4841|15689
1669819800000|2022-11-30 14:50:00|4843|4841.5|4841.5|4840.5|4845|4844|4839|4838.5|10735
1669820100000|2022-11-30 14:55:00|4842|4841|4844|4843|4850|4849|4841|4840|4440
1669820400000|2022-11-30 15:00:00|4845.5|4843.5|4841|4839.5|4845.5|4844|4831|4830|9692
1669820700000|2022-11-30 15:05:00|4840.5|4840|4841.5|4840.5|4843.5|4842.5|4836.5|4835.5|5251
1669821000000|2022-11-30 15:10:00|4841|4841|4840|4838.5|4844|4842.5|4836|4835|3302
1669821300000|2022-11-30 15:15:00|4839.5|4839|4833|4832|4841|4839.5|4831.5|4831|5229
1669821600000|2022-11-30 15:20:00|4832.5|4831.5|4833|4832|4833|4832.5|4830.5|4830|7780
1669821900000|2022-11-30 15:25:00|4832.5|4831|4828.5|4828|4834|4833|4828.5|4827.5|5718
1669822200000|2022-11-30 15:30:00|4829.5|4827.5|4827|4826|4830.5|4829.5|4824.5|4823.5|9263
1669822500000|2022-11-30 15:35:00|4826.5|4826.5|4831.5|4831|4832|4831|4826.5|4826|8081
1669822800000|2022-11-30 15:40:00|4832|4830.5|4831.5|4830.5|4835|4833.5|4828.5|4827.5|6870
1669823100000|2022-11-30 15:45:00|4832|4831|4833.5|4833|4834|4833|4830.5|4830|4898
1669823400000|2022-11-30 15:50:00|4833|4832.5|4840.5|4840|4841.5|4840.5|4832.5|4831.5|14300
1669823700000|2022-11-30 15:55:00|4842|4839.5|4842|4841.5|4847|4846|4839.5|4838.5|5614
1669824000000|2022-11-30 16:00:00|4842.5|4842|4844.5|4843.5|4846.5|4845.5|4841.5|4840.5|5137
1669824300000|2022-11-30 16:05:00|4845|4844|4856.5|4856|4857.5|4856.5|4845|4843.5|13568
1669824600000|2022-11-30 16:10:00|4857|4855.5|4855.5|4855|4860|4859|4855|4854|5774
1669824900000|2022-11-30 16:15:00|4856|4854.5|4860|4859|4860|4859.5|4855.5|4854.5|4730
1669825200000|2022-11-30 16:20:00|4859.5|4857.5|4869|4868.5|4870|4869.5|4858.5|4857.5|10017
1669825500000|2022-11-30 16:25:00|4867.5|4866.5|4868.5|4867|4871.5|4871|4865.5|4864.5|11835
1669881600000|2022-12-01 08:00:00|4908|4904|4904|4902|4913.5|4910|4889|4886.5|20328
1669881900000|2022-12-01 08:05:00|4903.5|4901.5|4911|4908.5|4916|4913.5|4902|4900.5|10048
1669882200000|2022-12-01 08:10:00|4910.5|4909|4896|4894|4911|4909|4887.5|4885.5|12897
1669882500000|2022-12-01 08:15:00|4895.5|4895|4863.5|4862.5|4896|4895|4861|4860|16677
1669882800000|2022-12-01 08:20:00|4863|4862|4849|4847.5|4871|4869|4847|4845.5|17413
1669883100000|2022-12-01 08:25:00|4847.5|4847|4819.5|4818.5|4847.5|4847|4819.5|4817.5|15106
1669883400000|2022-12-01 08:30:00|4820|4816.5|4833|4831|4836.5|4835.5|4815|4814.5|34625
1669883700000|2022-12-01 08:35:00|4832.5|4831.5|4832.5|4830.5|4834.5|4833|4823|4821.5|10499
1669884000000|2022-12-01 08:40:00|4832|4831|4829.5|4828.5|4835.5|4833.5|4825|4823.5|2765
1669884300000|2022-12-01 08:45:00|4830|4828|4824|4823.5|4835.5|4834|4824|4823.5|8780
1669884600000|2022-12-01 08:50:00|4825.5|4824.5|4825|4824|4830|4829|4817.5|4816|14158
1669884900000|2022-12-01 08:55:00|4826|4824.5|4821|4820|4830.5|4829|4821|4820|9327
1669885200000|2022-12-01 09:00:00|4822|4821|4818.5|4816.5|4825.5|4824.5|4816.5|4815|10875
1669885500000|2022-12-01 09:05:00|4818|4815.5|4798.5|4797|4818|4815.5|4797|4795.5|18573
1669885800000|2022-12-01 09:10:00|4797.5|4796.5|4795|4793.5|4798|4797|4790.5|4790|11609
1669886100000|2022-12-01 09:15:00|4794.5|4791.5|4795.5|4794.5|4797.5|4796|4787|4786|10741
1669886400000|2022-12-01 09:20:00|4796.5|4795.5|4795.5|4794|4803.5|4802|4794|4792.5|8941
1669886700000|2022-12-01 09:25:00|4795|4794.5|4794.5|4793|4798|4797|4792.5|4791|12546
1669887000000|2022-12-01 09:30:00|4794|4793.5|4799|4797.5|4800.5|4799.5|4792.5|4792|6540
1669887300000|2022-12-01 09:35:00|4798.5|4796.5|4785|4784|4798.5|4797.5|4782|4780.5|11321
1669887600000|2022-12-01 09:40:00|4785.5|4784.5|4790|4789|4791|4789.5|4785|4784|4600
1669887900000|2022-12-01 09:45:00|4790.5|4788.5|4777.5|4777|4792.5|4791.5|4775|4774|21382
1669888200000|2022-12-01 09:50:00|4776.5|4776.5|4772.5|4771|4778.5|4777.5|4772.5|4771|13702
1669888500000|2022-12-01 09:55:00|4772|4770.5|4781.5|4780.5|4782|4781|4771|4770|9781
1669888800000|2022-12-01 10:00:00|4782.5|4781.5|4788|4787|4788.5|4787|4780.5|4779.5|9032
1669889100000|2022-12-01 10:05:00|4787.5|4786|4782.5|4781.5|4789|4787|4773.5|4772.5|14482
1669889400000|2022-12-01 10:10:00|4783.5|4782.5|4782|4781|4786|4784.5|4780.5|4779|3823
1669889700000|2022-12-01 10:15:00|4781.5|4780.5|4781|4780|4787.5|4786.5|4778.5|4777|7941
1669890000000|2022-12-01 10:20:00|4782|4780.5|4785|4784|4786|4784.5|4779|4778.5|5260
1669890300000|2022-12-01 10:25:00|4785.5|4783.5|4775.5|4775|4788.5|4787|4775.5|4775|10984
1669890600000|2022-12-01 10:30:00|4776|4775.5|4780|4779.5|4786.5|4785|4775.5|4775|4389
1669890900000|2022-12-01 10:35:00|4780.5|4780|4785|4783.5|4785|4783.5|4775|4774.5|14098
1669891200000|2022-12-01 10:40:00|4784.5|4784|4807.5|4806.5|4807.5|4807|4784|4784|13228
1669891500000|2022-12-01 10:45:00|4807|4804.5|4820.5|4819.5|4821|4820|4805.5|4804.5|8477
1669891800000|2022-12-01 10:50:00|4821|4820|4817|4816|4823|4821.5|4814.5|4813|6026
1669892100000|2022-12-01 10:55:00|4817.5|4816.5|4813.5|4812.5|4818.5|4817.5|4812|4810.5|10492
1669892400000|2022-12-01 11:00:00|4813|4813.5|4819.5|4818.5|4821|4820|4810|4809.5|2721
1669892700000|2022-12-01 11:05:00|4820|4816.5|4819|4818|4823|4821.5|4817.5|4816.5|2565
1669893000000|2022-12-01 11:10:00|4819.5|4818.5|4820|4818.5|4824|4823|4819|4818|7413
1669893300000|2022-12-01 11:15:00|4819.5|4817|4815|4814|4821.5|4820.5|4813.5|4813|11641
1669893600000|2022-12-01 11:20:00|4816|4814.5|4818|4817|4819.5|4818|4815.5|4814.5|2531
1669893900000|2022-12-01 11:25:00|4817.5|4818|4820|4818.5|4820.5|4819.5|4816|4814.5|6798
1669894200000|2022-12-01 11:30:00|4818.5|4819|4826|4825.5|4826|4825.5|4817|4815.5|7297
1669894500000|2022-12-01 11:35:00|4826.5|4825|4818.5|4817|4826.5|4825.5|4818|4816.5|4743
1669894800000|2022-12-01 11:40:00|4819|4817.5|4814|4813|4819.5|4818|4814|4813|4494
1669895100000|2022-12-01 11:45:00|4813|4812|4813|4811.5|4815|4814|4810.5|4809.5|10175
1669895400000|2022-12-01 11:50:00|4812.5|4812|4814.5|4813.5|4817|4815.5|4812.5|4811|6887
1669895700000|2022-12-01 11:55:00|4814|4814|4820|4818.5|4820|4818.5|4811|4809.5|3765
1669896000000|2022-12-01 12:00:00|4819|4818|4820|4818.5|4822|4820.5|4816.5|4814.5|3126
1669896300000|2022-12-01 12:05:00|4820.5|4819|4820|4818.5|4823.5|4822.5|4818|4817|2240
1669896600000|2022-12-01 12:10:00|4819.5|4819|4821.5|4821|4821.5|4821|4818|4816.5|5717
1669896900000|2022-12-01 12:15:00|4822|4822|4825.5|4824.5|4830.5|4829|4822|4821.5|5367
1669897200000|2022-12-01 12:20:00|4825|4824|4818.5|4817|4826|4824.5|4817|4816|3343
1669897500000|2022-12-01 12:25:00|4818|4817.5|4806.5|4805.5|4818.5|4817.5|4806.5|4805.5|7284
1669897800000|2022-12-01 12:30:00|4805.5|4806|4810.5|4809.5|4813|4811|4805|4804|7189
1669898100000|2022-12-01 12:35:00|4811|4810|4813.5|4812.5|4814|4812.5|4810|4809|4721
1669898400000|2022-12-01 12:40:00|4813|4814|4811|4810|4815.5|4814.5|4810.5|4810|1969
1669898700000|2022-12-01 12:45:00|4810.5|4809.5|4809|4808.5|4811.5|4810.5|4808|4807|5038
1669899000000|2022-12-01 12:50:00|4808.5|4808|4810|4809|4810|4809|4807.5|4807|3173
1669899300000|2022-12-01 12:55:00|4809.5|4808.5|4808.5|4808|4810.5|4810|4808.5|4808|1871
1669899600000|2022-12-01 13:00:00|4806.5|4806|4813|4812|4818|4816.5|4805.5|4804|11434
1669899900000|2022-12-01 13:05:00|4812.5|4812.5|4813.5|4812|4817|4815.5|4812|4810.5|5487
1669900200000|2022-12-01 13:10:00|4814|4812.5|4810.5|4809.5|4815|4814.5|4809.5|4808.5|6200
1669900500000|2022-12-01 13:15:00|4810|4809|4812.5|4812|4814|4813|4809.5|4808.5|7820
1669900800000|2022-12-01 13:20:00|4812|4811|4815|4814.5|4817.5|4816|4809.5|4808.5|4687
1669901100000|2022-12-01 13:25:00|4815.5|4815|4807.5|4806.5|4818|4817|4807.5|4805.5|4732
1669901400000|2022-12-01 13:30:00|4806|4807|4823.5|4822|4827.5|4826|4796.5|4794.5|12577
1669901700000|2022-12-01 13:35:00|4823|4821.5|4822|4820.5|4826.5|4824.5|4815.5|4813.5|6126
1669902000000|2022-12-01 13:40:00|4824|4820|4817|4815.5|4826.5|4825|4816|4814.5|6065
1669902300000|2022-12-01 13:45:00|4816.5|4815|4798|4796.5|4817|4815|4798|4796.5|9141
1669902600000|2022-12-01 13:50:00|4798.5|4797|4796|4794.5|4801.5|4800.5|4795|4794|3681
1669902900000|2022-12-01 13:55:00|4795.5|4794|4796.5|4795|4798.5|4797.5|4791.5|4790|6000
1669903200000|2022-12-01 14:00:00|4796|4794.5|4795.5|4794.5|4800|4798.5|4794.5|4793.5|4552
1669903500000|2022-12-01 14:05:00|4796|4794|4803|4802|4804|4803|4795.5|4794|4716
1669903800000|2022-12-01 14:10:00|4802.5|4801.5|4801|4799.5|4806.5|4805|4800.5|4799.5|7059
1669904100000|2022-12-01 14:15:00|4800.5|4800|4802.5|4801.5|4803|4802.5|4800.5|4800|6876
1669904400000|2022-12-01 14:20:00|4803|4802.5|4809|4808|4811|4809.5|4801|4800|8937
1669904700000|2022-12-01 14:25:00|4809.5|4808.5|4809.5|4808|4815|4813.5|4807.5|4806|6293
1669905000000|2022-12-01 14:30:00|4810.5|4809|4802|4800.5|4819|4817.5|4801.5|4800|6668
1669905300000|2022-12-01 14:35:00|4803|4801|4799.5|4798|4808|4806.5|4799|4798|7246
1669905600000|2022-12-01 14:40:00|4799|4797.5|4800|4799|4805|4803.5|4798.5|4797.5|9752
1669905900000|2022-12-01 14:45:00|4800.5|4798.5|4805.5|4804.5|4806|4805|4799|4798|6050
1669906200000|2022-12-01 14:50:00|4807|4805|4813|4812|4818|4817|4807|4805|9828
1669906500000|2022-12-01 14:55:00|4815|4811.5|4819|4816.5|4819|4816.5|4810|4808.5|9101
1669906800000|2022-12-01 15:00:00|4820.5|4817|4807|4806|4823|4820.5|4802|4800.5|14812
1669907100000|2022-12-01 15:05:00|4808|4806.5|4801|4800.5|4810.5|4809|4799|4798.5|8168
1669907400000|2022-12-01 15:10:00|4800.5|4800|4785|4784|4801.5|4800.5|4784|4782.5|15684
1669907700000|2022-12-01 15:15:00|4784.5|4783.5|4785.5|4784.5|4789|4788|4781|4780|16633
1669908000000|2022-12-01 15:20:00|4785|4783.5|4785|4784|4792|4790.5|4783.5|4782.5|16218
1669908300000|2022-12-01 15:25:00|4784.5|4783.5|4776|4775|4785|4784.5|4774.5|4774|14806
1669908600000|2022-12-01 15:30:00|4775.5|4774.5|4768.5|4768|4776|4775.5|4766.5|4765.5|12078
1669908900000|2022-12-01 15:35:00|4768|4767.5|4769|4767.5|4770|4768.5|4766|4765|16492
1669909200000|2022-12-01 15:40:00|4768.5|4768|4777.5|4776.5|4780|4779|4768|4767|11973
1669909500000|2022-12-01 15:45:00|4776.5|4775.5|4787.5|4786.5|4788|4786.5|4775.5|4774.5|11623
1669909800000|2022-12-01 15:50:00|4787|4786|4789|4788.5|4790.5|4789|4784.5|4783.5|12122
1669910100000|2022-12-01 15:55:00|4788.5|4787.5|4799.5|4798.5|4802|4800.5|4784.5|4783.5|12261
1669910400000|2022-12-01 16:00:00|4798|4798|4796|4795|4800|4799|4795.5|4794.5|10036
1669910700000|2022-12-01 16:05:00|4796.5|4795.5|4793|4792|4798|4797|4791.5|4790.5|8987
1669911000000|2022-12-01 16:10:00|4792.5|4790.5|4792|4791|4792.5|4791.5|4786|4785.5|7981
1669911300000|2022-12-01 16:15:00|4791.5|4790.5|4775.5|4775|4791.5|4790.5|4775|4774|27134
1669911600000|2022-12-01 16:20:00|4776|4775.5|4788.5|4788|4791|4789.5|4776|4775.5|13691
1669911900000|2022-12-01 16:25:00|4788|4787|4786.5|4785|4788|4787|4776|4775|18973
1669968000000|2022-12-02 08:00:00|4781|4779|4774|4771.5|4799|4795|4767.5|4765.5|16116
1669968300000|2022-12-02 08:05:00|4775|4770|4770.5|4768|4778.5|4775.5|4767|4765.5|8568
1669968600000|2022-12-02 08:10:00|4769.5|4767.5|4770.5|4768.5|4773|4771.5|4756.5|4755|13800
1669968900000|2022-12-02 08:15:00|4769.5|4769|4788|4786.5|4788|4786.5|4769.5|4768|8050
1669969200000|2022-12-02 08:20:00|4787.5|4786|4787.5|4785.5|4802|4800|4787|4784.5|7700
1669969500000|2022-12-02 08:25:00|4787|4786|4785.5|4784|4788.5|4787|4781.5|4779.5|5308
1669969800000|2022-12-02 08:30:00|4785|4781|4787.5|4786|4788|4786.5|4771.5|4770.5|11287
1669970100000|2022-12-02 08:35:00|4788.5|4786.5|4793|4792.5|4805.5|4803.5|4787.5|4786|8859
1669970400000|2022-12-02 08:40:00|4793.5|4791.5|4813.5|4812|4813.5|4812|4793|4791.5|11762
1669970700000|2022-12-02 08:45:00|4813|4811|4811.5|4810.5|4814|4812.5|4803.5|4802.5|7490
1669971000000|2022-12-02 08:50:00|4813.5|4812.5|4819.5|4818.5|4822|4821|4813.5|4812.5|10869
1669971300000|2022-12-02 08:55:00|4820|4819|4832|4830.5|4833|4832|4819.5|4817.5|21612
1669971600000|2022-12-02 09:00:00|4831.5|4831|4837|4835.5|4840.5|4839.5|4830.5|4829|14106
1669971900000|2022-12-02 09:05:00|4838|4836|4836.5|4836|4839.5|4838.5|4834|4833|6701
1669972200000|2022-12-02 09:10:00|4837|4835.5|4835.5|4834.5|4837|4836.5|4830|4828.5|7423
1669972500000|2022-12-02 09:15:00|4835|4834|4831.5|4829.5|4839.5|4838|4829.5|4828|6277
1669972800000|2022-12-02 09:20:00|4831|4830|4831|4829.5|4835.5|4833.5|4827.5|4826|6423
1669973100000|2022-12-02 09:25:00|4830|4829|4833|4831.5|4834|4832.5|4827|4825.5|3572
1669973400000|2022-12-02 09:30:00|4833.5|4832|4827.5|4826|4835|4834|4827.5|4826|6350
1669973700000|2022-12-02 09:35:00|4829|4826.5|4828.5|4827|4833.5|4832|4826.5|4825|4161
1669974000000|2022-12-02 09:40:00|4828|4827.5|4828|4827|4830|4828.5|4825|4823.5|5352
1669974300000|2022-12-02 09:45:00|4827.5|4827.5|4833.5|4832|4835.5|4834.5|4827.5|4827|3371
1669974600000|2022-12-02 09:50:00|4834|4832.5|4832|4831|4836|4835|4830|4828.5|8445
1669974900000|2022-12-02 09:55:00|4831.5|4830.5|4836|4835|4836|4835.5|4831|4830.5|4093
1669975200000|2022-12-02 10:00:00|4835.5|4834.5|4840.5|4840|4840.5|4840|4833|4831.5|5019
1669975500000|2022-12-02 10:05:00|4841.5|4840.5|4839.5|4838.5|4843|4842|4836.5|4835|11445
1669975800000|2022-12-02 10:10:00|4840|4839|4838|4836.5|4841.5|4840|4836.5|4835|4032
1669976100000|2022-12-02 10:15:00|4838.5|4837|4840|4839|4842|4841.5|4835.5|4834.5|17518
1669976400000|2022-12-02 10:20:00|4840.5|4839.5|4829|4828.5|4840.5|4839.5|4829|4827.5|7387
1669976700000|2022-12-02 10:25:00|4828|4826.5|4823|4822|4828|4827|4823|4822|4805
1669977000000|2022-12-02 10:30:00|4823.5|4822.5|4817.5|4816.5|4823.5|4822.5|4817|4815.5|4896
1669977300000|2022-12-02 10:35:00|4816.5|4817|4811.5|4811|4820|4818.5|4811|4810|8229
1669977600000|2022-12-02 10:40:00|4812.5|4811.5|4814|4813|4819|4818|4811|4810|7456
1669977900000|2022-12-02 10:45:00|4813.5|4811.5|4817|4816.5|4817|4816.5|4811|4810|6945
1669978200000|2022-12-02 10:50:00|4817.5|4816|4826|4825|4826.5|4826|4817|4816|36501
1669978500000|2022-12-02 10:55:00|4825.5|4825.5|4816.5|4815.5|4826|4825.5|4815.5|4814.5|25922
1669978800000|2022-12-02 11:00:00|4816|4815|4814.5|4813.5|4816|4815|4807.5|4806.5|14619
1669979100000|2022-12-02 11:05:00|4815|4814|4814.5|4813.5|4820|4819|4813.5|4812|3958
1669979400000|2022-12-02 11:10:00|4813.5|4812.5|4813.5|4813|4816.5|4815|4812.5|4811|2030
1669979700000|2022-12-02 11:15:00|4814.5|4813.5|4814.5|4813|4817|4815.5|4813.5|4812|969
1669980000000|2022-12-02 11:20:00|4814|4813.5|4814.5|4813.5|4815|4814|4813|4812|1791
1669980300000|2022-12-02 11:25:00|4815|4814|4815|4813.5|4817.5|4817|4814|4813|5589
1669980600000|2022-12-02 11:30:00|4815.5|4814|4814|4813.5|4816|4815.5|4812|4811|4981
1669980900000|2022-12-02 11:35:00|4815|4813|4813|4812.5|4817|4816|4813|4812|5528
1669981200000|2022-12-02 11:40:00|4813.5|4813|4810.5|4810|4814.5|4813.5|4810.5|4809.5|2998
1669981500000|2022-12-02 11:45:00|4811|4809.5|4812|4810.5|4814|4813|4810|4809.5|4297
1669981800000|2022-12-02 11:50:00|4811.5|4810|4814|4812.5|4815|4814|4810|4809|1934
1669982100000|2022-12-02 11:55:00|4813.5|4813|4818|4817|4819|4818|4813.5|4812.5|2248
1669982400000|2022-12-02 12:00:00|4817.5|4816|4818.5|4818|4819.5|4818.5|4814|4813.5|5181
1669982700000|2022-12-02 12:05:00|4818|4817.5|4832|4830.5|4832|4830.5|4818|4817.5|1979
1669983000000|2022-12-02 12:10:00|4831.5|4831|4833.5|4832|4833.5|4832.5|4829|4828|4361
1669983300000|2022-12-02 12:15:00|4834|4832.5|4846.5|4845.5|4848|4847|4832|4831|10271
1669983600000|2022-12-02 12:20:00|4849|4846|4847.5|4846.5|4852.5|4851.5|4847.5|4845.5|7216
1669983900000|2022-12-02 12:25:00|4848.5|4847|4849.5|4849|4851|4849.5|4844.5|4843|5989
1669984200000|2022-12-02 12:30:00|4850|4848|4849|4848|4852|4850.5|4848.5|4847.5|8337
1669984500000|2022-12-02 12:35:00|4849.5|4848.5|4851|4849.5|4852|4851|4849|4848|3968
1669984800000|2022-12-02 12:40:00|4850.5|4849|4848.5|4847.5|4853|4852|4846.5|4845|10188
1669985100000|2022-12-02 12:45:00|4848|4846.5|4851|4850|4851|4850|4847|4846|6894
1669985400000|2022-12-02 12:50:00|4850.5|4849.5|4852|4850.5|4852|4851|4850|4848.5|7039
1669985700000|2022-12-02 12:55:00|4851.5|4851|4855|4854|4855|4854.5|4850.5|4849.5|8753
1669986000000|2022-12-02 13:00:00|4854.5|4853.5|4859|4858|4860.5|4859|4853.5|4852.5|8404
1669986300000|2022-12-02 13:05:00|4858.5|4858.5|4862.5|4861.5|4863.5|4863|4858.5|4858.5|7370
1669986600000|2022-12-02 13:10:00|4863|4861|4857.5|4856.5|4863|4861|4857.5|4856.5|6618
1669986900000|2022-12-02 13:15:00|4857|4856|4855.5|4854.5|4857|4856|4848.5|4847|4612
1669987200000|2022-12-02 13:20:00|4856|4855|4855.5|4854|4857|4856|4854|4853|2490
1669987500000|2022-12-02 13:25:00|4855|4853.5|4848.5|4847.5|4855.5|4854.5|4848.5|4846.5|7133
1669987800000|2022-12-02 13:30:00|4847.5|4847|4796|4794|4849|4847|4786.5|4784|36957
1669988100000|2022-12-02 13:35:00|4795|4793.5|4805.5|4804|4810|4809|4787|4786|15899
1669988400000|2022-12-02 13:40:00|4805|4803|4818|4816|4818|4816|4796|4794|11404
1669988700000|2022-12-02 13:45:00|4817.5|4815.5|4809|4807|4818.5|4816.5|4803|4801.5|4427
1669989000000|2022-12-02 13:50:00|4808.5|4807.5|4821|4819.5|4821|4819.5|4808.5|4807|12251
1669989300000|2022-12-02 13:55:00|4821.5|4820|4820.5|4818.5|4825.5|4824|4812|4810.5|11539
1669989600000|2022-12-02 14:00:00|4820|4817.5|4811.5|4810.5|4821|4819.5|4811|4810|4771
1669989900000|2022-12-02 14:05:00|4811|4811|4811.5|4810.5|4814.5|4813|4808.5|4806.5|6141
1669990200000|2022-12-02 14:10:00|4812|4811|4811.5|4810.5|4814.5|4813.5|4808|4807|1765
1669990500000|2022-12-02 14:15:00|4811|4809.5|4828.5|4827|4829.5|4828|4811|4809|4091
1669990800000|2022-12-02 14:20:00|4828|4826.5|4828.5|4827.5|4832|4830.5|4826|4825|4075
1669991100000|2022-12-02 14:25:00|4829|4828.5|4825|4823.5|4830|4829|4824|4822.5|4417
1669991400000|2022-12-02 14:30:00|4825.5|4824|4830.5|4829.5|4835|4834|4825.5|4823.5|9587
1669991700000|2022-12-02 14:35:00|4832.5|4829|4836|4835.5|4837|4835.5|4831.5|4829|5953
1669992000000|2022-12-02 14:40:00|4835|4834|4830.5|4829.5|4837.5|4836|4830|4829|6479
1669992300000|2022-12-02 14:45:00|4830|4827.5|4827|4826|4833|4831.5|4825.5|4825|2375
1669992600000|2022-12-02 14:50:00|4826.5|4826.5|4836.5|4835|4836.5|4835.5|4826|4825|3802
1669992900000|2022-12-02 14:55:00|4836|4835.5|4842|4841|4846|4845|4836|4835|6859
1669993200000|2022-12-02 15:00:00|4841.5|4840.5|4844.5|4843.5|4847.5|4846.5|4841.5|4840|5137
1669993500000|2022-12-02 15:05:00|4845|4843|4844|4842.5|4847|4846|4841.5|4840|3820
1669993800000|2022-12-02 15:10:00|4843.5|4843|4846|4845|4848|4847|4839|4838|7219
1669994100000|2022-12-02 15:15:00|4847.5|4846|4844|4843|4847.5|4847|4842|4840.5|3305
1669994400000|2022-12-02 15:20:00|4844.5|4843.5|4843|4842|4846|4845.5|4840|4839|1325
1669994700000|2022-12-02 15:25:00|4842.5|4842.5|4841.5|4840|4845|4844|4838|4837|3647
1669995000000|2022-12-02 15:30:00|4842|4840.5|4853|4851.5|4854.5|4853|4839.5|4838.5|7352
1669995300000|2022-12-02 15:35:00|4852.5|4850.5|4855.5|4855|4856.5|4856|4848.5|4847.5|3373
1669995600000|2022-12-02 15:40:00|4856.5|4855.5|4867|4866|4868|4866.5|4856|4855|15920
1669995900000|2022-12-02 15:45:00|4866.5|4866.5|4864|4863|4870|4869.5|4862|4861.5|6956
1669996200000|2022-12-02 15:50:00|4863.5|4861.5|4868.5|4868|4869|4868.5|4863|4861.5|5409
1669996500000|2022-12-02 15:55:00|4868|4867|4861|4860|4868.5|4868|4861|4860|5444
1669996800000|2022-12-02 16:00:00|4860.5|4859.5|4854.5|4853.5|4861|4860.5|4853|4852|5974
1669997100000|2022-12-02 16:05:00|4854|4853|4856|4855|4857|4856|4853|4851.5|8775
1669997400000|2022-12-02 16:10:00|4855.5|4855.5|4856.5|4855.5|4858|4856.5|4853|4852|8166
1669997700000|2022-12-02 16:15:00|4856|4856|4863|4861.5|4863.5|4863|4855.5|4855|8292
1669998000000|2022-12-02 16:20:00|4862.5|4862|4867|4866.5|4869.5|4868|4862|4861|15138
1669998300000|2022-12-02 16:25:00|4866.5|4865.5|4871.5|4870|4874.5|4873.5|4866.5|4865.5|17001
1670227200000|2022-12-05 08:00:00|4877|4874.5|4845|4842|4882.5|4879|4845|4842|11270
1670227500000|2022-12-05 08:05:00|4845.5|4844|4813.5|4811|4849|4845|4813|4810|21978
1670227800000|2022-12-05 08:10:00|4817|4811.5|4824|4821.5|4831|4828|4816|4810.5|11971
1670228100000|2022-12-05 08:15:00|4824.5|4822|4832.5|4830.5|4838|4836|4821|4818.5|10302
1670228400000|2022-12-05 08:20:00|4831.5|4831|4823.5|4822|4834.5|4832.5|4818.5|4817|5743
1670228700000|2022-12-05 08:25:00|4823|4821.5|4828|4826|4835|4833|4822|4821|7245
1670229000000|2022-12-05 08:30:00|4827.5|4825.5|4829|4828|4831|4829.5|4819|4818|14737
1670229300000|2022-12-05 08:35:00|4830|4828.5|4831|4829|4832.5|4831|4822.5|4821|4755
1670229600000|2022-12-05 08:40:00|4831.5|4829.5|4843|4841.5|4846|4844.5|4831.5|4829.5|18231
1670229900000|2022-12-05 08:45:00|4843.5|4842|4852.5|4850.5|4854|4853|4840|4838|8897
1670230200000|2022-12-05 08:50:00|4852|4850|4857|4855.5|4857|4856|4849|4847.5|1883
1670230500000|2022-12-05 08:55:00|4856.5|4856|4860|4859|4862|4861|4855|4854|3458
1670230800000|2022-12-05 09:00:00|4859.5|4858.5|4857.5|4856.5|4860|4859|4851.5|4851|9406
1670231100000|2022-12-05 09:05:00|4858.5|4857|4833.5|4832|4859|4858|4831|4829.5|7521
1670231400000|2022-12-05 09:10:00|4833|4831.5|4838|4836.5|4843|4841.5|4830|4828.5|8426
1670231700000|2022-12-05 09:15:00|4838.5|4837|4835.5|4834.5|4839|4838|4832.5|4831|5275
1670232000000|2022-12-05 09:20:00|4836|4835|4838|4837|4846.5|4845.5|4836|4835|13360
1670232300000|2022-12-05 09:25:00|4837.5|4837.5|4838.5|4837|4839|4838|4836.5|4835|3110
1670232600000|2022-12-05 09:30:00|4838|4837.5|4824|4823|4838.5|4837.5|4824|4822.5|5933
1670232900000|2022-12-05 09:35:00|4824.5|4823.5|4823|4822|4830|4829|4823|4822|5706
1670233200000|2022-12-05 09:40:00|4822.5|4821.5|4822.5|4821.5|4826|4824.5|4818.5|4818|13251
1670233500000|2022-12-05 09:45:00|4822|4821|4828|4827|4828.5|4827.5|4821.5|4820|13447
1670233800000|2022-12-05 09:50:00|4827.5|4826.5|4830|4829|4832|4830.5|4823|4821.5|4011
1670234100000|2022-12-05 09:55:00|4831.5|4829.5|4828|4827|4831.5|4830.5|4826|4824.5|3273
1670234400000|2022-12-05 10:00:00|4828.5|4827.5|4833|4832|4840|4838.5|4827.5|4826.5|5582
1670234700000|2022-12-05 10:05:00|4832.5|4830|4835|4833.5|4836|4834.5|4830|4829|9375
1670235000000|2022-12-05 10:10:00|4834.5|4833|4832.5|4831|4837.5|4836|4832|4830.5|7276
1670235300000|2022-12-05 10:15:00|4832|4830.5|4827.5|4826|4832|4830.5|4821.5|4820.5|6411
1670235600000|2022-12-05 10:20:00|4828|4826.5|4825|4824|4828|4827|4822.5|4821.5|8551
1670235900000|2022-12-05 10:25:00|4826.5|4825|4825.5|4824.5|4830.5|4829|4823.5|4822|3325
1670236200000|2022-12-05 10:30:00|4825|4824|4825.5|4825|4827.5|4827|4823|4821|6936
1670236500000|2022-12-05 10:35:00|4826.5|4822.5|4814.5|4813.5|4826.5|4823|4814.5|4813.5|11714
1670236800000|2022-12-05 10:40:00|4814|4813|4817.5|4816.5|4821.5|4820.5|4813|4812.5|4669
1670237100000|2022-12-05 10:45:00|4818.5|4817|4821.5|4820.5|4822.5|4821|4815.5|4815|6161
1670237400000|2022-12-05 10:50:00|4821|4820|4820|4818.5|4821.5|4820.5|4815|4814|9789
1670237700000|2022-12-05 10:55:00|4819.5|4818|4813.5|4812|4820.5|4819|4812.5|4812|7812
1670238000000|2022-12-05 11:00:00|4813|4812.5|4823|4821.5|4823.5|4822.5|4813|4812|4729
1670238300000|2022-12-05 11:05:00|4822.5|4821|4818.5|4817.5|4822.5|4822|4818|4816.5|3219
1670238600000|2022-12-05 11:10:00|4818|4818|4825|4824.5|4826.5|4825.5|4818|4818|3225
1670238900000|2022-12-05 11:15:00|4824.5|4824|4827|4826|4830|4829|4823|4821.5|9666
1670239200000|2022-12-05 11:20:00|4826.5|4825.5|4825|4824|4829|4827.5|4825|4823.5|1277
1670239500000|2022-12-05 11:25:00|4824.5|4824.5|4828|4827|4829|4827.5|4824.5|4823.5|1378
1670239800000|2022-12-05 11:30:00|4828.5|4826|4820.5|4819.5|4828.5|4826.5|4818|4816.5|8659
1670240100000|2022-12-05 11:35:00|4821.5|4819|4821.5|4820.5|4823.5|4822|4819.5|4818|1939
1670240400000|2022-12-05 11:40:00|4820.5|4821|4823.5|4822.5|4824.5|4824|4819|4818|3592
1670240700000|2022-12-05 11:45:00|4824|4823|4823|4822.5|4826|4825|4822.5|4821.5|11609
1670241000000|2022-12-05 11:50:00|4824|4823|4821|4820|4824.5|4824|4821|4820|2354
1670241300000|2022-12-05 11:55:00|4820.5|4819|4823|4822|4824.5|4823.5|4820|4819|4891
1670241600000|2022-12-05 12:00:00|4823.5|4825|4825.5|4824.5|4829.5|4828|4823.5|4823.5|1889
1670241900000|2022-12-05 12:05:00|4825|4824|4821|4820.5|4826.5|4825.5|4820|4819|3355
1670242200000|2022-12-05 12:10:00|4820|4820|4815.5|4815|4823|4822|4815.5|4814|4337
1670242500000|2022-12-05 12:15:00|4816|4815.5|4816.5|4815|4818|4817.5|4815|4814|3875
1670242800000|2022-12-05 12:20:00|4816|4815.5|4822.5|4821.5|4822.5|4822|4815.5|4814|1223
1670243100000|2022-12-05 12:25:00|4823.5|4822|4818|4817|4824|4823|4817.5|4816|2513
1670243400000|2022-12-05 12:30:00|4819|4817.5|4814|4813|4820.5|4819|4813.5|4812.5|6109
1670243700000|2022-12-05 12:35:00|4813.5|4812.5|4807.5|4807|4814|4813.5|4806.5|4806|4556
1670244000000|2022-12-05 12:40:00|4808|4807.5|4809.5|4808.5|4812|4811|4807|4806.5|5081
1670244300000|2022-12-05 12:45:00|4810|4809|4814.5|4813.5|4814.5|4814|4810|4809|3846
1670244600000|2022-12-05 12:50:00|4815|4814|4811.5|4810.5|4815|4814.5|4810.5|4809.5|2351
1670244900000|2022-12-05 12:55:00|4812.5|4812|4814|4813|4816|4815|4812.5|4812|3091
1670245200000|2022-12-05 13:00:00|4814.5|4813.5|4810.5|4809|4815.5|4814|4808.5|4807.5|2252
1670245500000|2022-12-05 13:05:00|4811|4809.5|4810.5|4809|4812.5|4811|4810|4808.5|2682
1670245800000|2022-12-05 13:10:00|4810|4809.5|4811|4810|4811|4810.5|4808.5|4807|1955
1670246100000|2022-12-05 13:15:00|4811.5|4809.5|4810.5|4810|4812.5|4811.5|4809|4807.5|1900
1670246400000|2022-12-05 13:20:00|4811|4808.5|4814.5|4813|4816|4815|4809.5|4808.5|1201
1670246700000|2022-12-05 13:25:00|4814|4812.5|4813.5|4813|4818|4817|4813|4811.5|3816
1670247000000|2022-12-05 13:30:00|4814|4813.5|4813.5|4812.5|4816|4814.5|4812|4811|3334
1670247300000|2022-12-05 13:35:00|4813|4812|4808|4807|4813|4812|4805.5|4805|11508
1670247600000|2022-12-05 13:40:00|4809|4807.5|4808|4806.5|4811|4810|4806.5|4805.5|1895
1670247900000|2022-12-05 13:45:00|4808.5|4807|4801.5|4800.5|4810.5|4809|4801.5|4800|7136
1670248200000|2022-12-05 13:50:00|4801|4800|4801.5|4800.5|4804.5|4803.5|4799.5|4798.5|11288
1670248500000|2022-12-05 13:55:00|4801|4801|4802.5|4801.5|4802.5|4802|4799|4798|9081
1670248800000|2022-12-05 14:00:00|4802|4801|4804|4802.5|4805|4803.5|4800.5|4799|8709
1670249100000|2022-12-05 14:05:00|4803.5|4803|4804.5|4804|4806.5|4805.5|4801.5|4800|2903
1670249400000|2022-12-05 14:10:00|4805|4803|4802|4801.5|4805|4804|4800|4798.5|2674
1670249700000|2022-12-05 14:15:00|4802.5|4802|4802|4801.5|4805.5|4804.5|4800|4799|2589
1670250000000|2022-12-05 14:20:00|4804|4803|4804|4803|4805.5|4805|4802.5|4801.5|3257
1670250300000|2022-12-05 14:25:00|4804.5|4802.5|4800.5|4799.5|4805|4804|4800|4799|7673
1670250600000|2022-12-05 14:30:00|4799.5|4799|4805.5|4804|4808.5|4807|4796|4795|11641
1670250900000|2022-12-05 14:35:00|4805|4803.5|4809|4808|4814|4812.5|4804|4803|10100
1670251200000|2022-12-05 14:40:00|4808.5|4807.5|4809.5|4808|4816|4815|4806|4804.5|12027
1670251500000|2022-12-05 14:45:00|4807.5|4807|4793|4791.5|4808|4807|4791.5|4790.5|13274
1670251800000|2022-12-05 14:50:00|4793.5|4792|4789.5|4788.5|4796.5|4795|4787|4786.5|13299
1670252100000|2022-12-05 14:55:00|4790|4789|4778.5|4778|4790|4789|4778|4777.5|29200
1670252400000|2022-12-05 15:00:00|4776.5|4771.5|4778|4776.5|4780.5|4779.5|4761|4759|32813
1670252700000|2022-12-05 15:05:00|4777.5|4777|4786|4784.5|4789.5|4788.5|4772|4771|14651
1670253000000|2022-12-05 15:10:00|4785.5|4784|4791|4790|4795|4793.5|4785.5|4784|14667
1670253300000|2022-12-05 15:15:00|4790.5|4789|4790.5|4789.5|4796.5|4795.5|4790|4789|8428
1670253600000|2022-12-05 15:20:00|4791|4790|4800|4799|4800|4799|4790|4789.5|13961
1670253900000|2022-12-05 15:25:00|4799.5|4798.5|4790.5|4789.5|4805|4804|4790|4789.5|7839
1670254200000|2022-12-05 15:30:00|4791|4790|4799|4797.5|4800|4798.5|4790|4789.5|7556
1670254500000|2022-12-05 15:35:00|4798.5|4796.5|4800|4799|4800.5|4799.5|4795.5|4795|6244
1670254800000|2022-12-05 15:40:00|4801|4800|4807.5|4806.5|4809|4807.5|4798.5|4798|9225
1670255100000|2022-12-05 15:45:00|4807|4806|4805|4804|4808|4807|4804|4803|5284
1670255400000|2022-12-05 15:50:00|4804.5|4804.5|4803.5|4802.5|4807|4806|4802.5|4802|5166
1670255700000|2022-12-05 15:55:00|4804|4803|4809.5|4808.5|4809.5|4809|4804|4803|5841
1670256000000|2022-12-05 16:00:00|4809|4809|4804|4803|4810|4809|4799.5|4799|6112
1670256300000|2022-12-05 16:05:00|4804.5|4803.5|4806|4804.5|4807|4805.5|4802.5|4801.5|3470
1670256600000|2022-12-05 16:10:00|4805.5|4805|4809|4808.5|4811.5|4811|4805|4804|5396
1670256900000|2022-12-05 16:15:00|4809.5|4808|4812.5|4811.5|4813.5|4813|4808.5|4808|8843
1670257200000|2022-12-05 16:20:00|4813|4812|4809.5|4808.5|4815.5|4814.5|4809.5|4808.5|9272
1670257500000|2022-12-05 16:25:00|4809|4808|4809|4808|4811|4810.5|4806.5|4805.5|12847
1670313600000|2022-12-06 08:00:00|4775.5|4772.5|4772.5|4770|4789.5|4787|4755.5|4753|30228
1670313900000|2022-12-06 08:05:00|4773|4770.5|4780|4778|4783.5|4781|4762|4760|13322
1670314200000|2022-12-06 08:10:00|4781|4778.5|4794|4792.5|4796|4794|4779|4777.5|14626
1670314500000|2022-12-06 08:15:00|4793|4791|4794|4792.5|4803|4801|4792.5|4791|6437
1670314800000|2022-12-06 08:20:00|4794.5|4793|4775.5|4774.5|4795|4794|4773|4770.5|6724
1670315100000|2022-12-06 08:25:00|4776.5|4775|4771|4770|4781|4779.5|4770.5|4770|4454
1670315400000|2022-12-06 08:30:00|4769.5|4770.5|4759.5|4758.5|4770|4770.5|4755.5|4753.5|7828
1670315700000|2022-12-06 08:35:00|4760.5|4759|4762.5|4761|4762.5|4761|4756.5|4755|11677
1670316000000|2022-12-06 08:40:00|4763|4761.5|4799|4797|4801.5|4800|4763|4761.5|11661
1670316300000|2022-12-06 08:45:00|4798.5|4796.5|4796.5|4794.5|4805|4803|4795|4793.5|2661
1670316600000|2022-12-06 08:50:00|4797|4795|4804|4802.5|4805.5|4804|4796|4794|2887
1670316900000|2022-12-06 08:55:00|4803.5|4803|4805.5|4804.5|4809.5|4808|4798.5|4796.5|13432
1670317200000|2022-12-06 09:00:00|4806|4804|4794|4792.5|4806|4805|4793|4792|7338
1670317500000|2022-12-06 09:05:00|4793.5|4792|4795|4793.5|4797.5|4796|4789|4788|9208
1670317800000|2022-12-06 09:10:00|4794.5|4792.5|4787.5|4786|4795.5|4795|4784.5|4783.5|3613
1670318100000|2022-12-06 09:15:00|4787|4785.5|4792|4790.5|4793.5|4792|4785|4784|9870
1670318400000|2022-12-06 09:20:00|4792.5|4791|4793.5|4792.5|4801.5|4799.5|4790.5|4789.5|7884
1670318700000|2022-12-06 09:25:00|4793|4792|4793.5|4792.5|4795|4794|4791|4789.5|7200
1670319000000|2022-12-06 09:30:00|4794.5|4792|4793|4791|4798.5|4797|4783.5|4782|7351
1670319300000|2022-12-06 09:35:00|4792.5|4791.5|4796.5|4795|4799.5|4798|4792.5|4791|8066
1670319600000|2022-12-06 09:40:00|4797|4795.5|4792.5|4791.5|4797.5|4796|4790.5|4789|11016
1670319900000|2022-12-06 09:45:00|4792|4792.5|4791|4790|4794|4792.5|4790|4788.5|3737
1670320200000|2022-12-06 09:50:00|4790.5|4789|4789.5|4787.5|4792|4791|4788|4787|3537
1670320500000|2022-12-06 09:55:00|4789|4787|4786.5|4785.5|4795.5|4794|4785.5|4785|4811
1670320800000|2022-12-06 10:00:00|4786|4786|4777|4776|4788.5|4787.5|4777|4775.5|11300
1670321100000|2022-12-06 10:05:00|4776.5|4775.5|4779|4778|4782|4781|4770.5|4769|17373
1670321400000|2022-12-06 10:10:00|4779.5|4777.5|4778|4777.5|4782.5|4781|4777.5|4775.5|3987
1670321700000|2022-12-06 10:15:00|4778.5|4776|4773.5|4772|4783.5|4782|4773|4772|9559
1670322000000|2022-12-06 10:20:00|4775|4772.5|4765.5|4764|4776|4774|4763.5|4762|6427
1670322300000|2022-12-06 10:25:00|4765|4764.5|4759.5|4758.5|4765.5|4765|4758|4757|5614
1670322600000|2022-12-06 10:30:00|4759|4757.5|4759.5|4758.5|4763.5|4762|4751|4750.5|24421
1670322900000|2022-12-06 10:35:00|4759|4759.5|4758|4756.5|4762.5|4761|4753|4751.5|6780
1670323200000|2022-12-06 10:40:00|4758.5|4757|4762|4761.5|4762.5|4761.5|4755|4753.5|5727
1670323500000|2022-12-06 10:45:00|4762.5|4762|4763|4761.5|4764.5|4763|4758.5|4757.5|7734
1670323800000|2022-12-06 10:50:00|4762.5|4761|4776|4775|4777|4775.5|4761.5|4760|6312
1670324100000|2022-12-06 10:55:00|4777|4775.5|4774.5|4773|4779|4777.5|4772.5|4771.5|5812
1670324400000|2022-12-06 11:00:00|4775|4773.5|4775.5|4774.5|4778.5|4777.5|4773.5|4772|3938
1670324700000|2022-12-06 11:05:00|4776|4774|4777.5|4777|4781|4780|4775|4774|3158
1670325000000|2022-12-06 11:10:00|4778|4776.5|4772.5|4771|4778.5|4777|4772|4771|4094
1670325300000|2022-12-06 11:15:00|4772|4770.5|4774.5|4773.5|4776|4774.5|4771.5|4770.5|4286
1670325600000|2022-12-06 11:20:00|4774|4773|4774|4772.5|4776|4774.5|4773|4772|1980
1670325900000|2022-12-06 11:25:00|4773.5|4772|4776.5|4775|4776.5|4775|4772|4771|4381
1670326200000|2022-12-06 11:30:00|4776|4775.5|4775.5|4775|4779|4778|4775.5|4774.5|3069
1670326500000|2022-12-06 11:35:00|4775|4774|4770|4768.5|4775|4774|4768|4766.5|5442
1670326800000|2022-12-06 11:40:00|4769.5|4769|4770|4768.5|4771|4769.5|4766|4764.5|1866
1670327100000|2022-12-06 11:45:00|4769.5|4769|4769|4768|4772|4771|4768|4766.5|2537
1670327400000|2022-12-06 11:50:00|4768.5|4768.5|4770|4768.5|4770.5|4769.5|4768|4766.5|1506
1670327700000|2022-12-06 11:55:00|4769.5|4769|4772.5|4771|4774|4773|4769.5|4768|1241
1670328000000|2022-12-06 12:00:00|4773|4770.5|4774.5|4773.5|4779.5|4778|4771.5|4770.5|5758
1670328300000|2022-12-06 12:05:00|4775|4774|4776.5|4775|4779|4778|4774|4772.5|4081
1670328600000|2022-12-06 12:10:00|4776|4774.5|4783|4781.5|4783.5|4782.5|4776|4774.5|2372
1670328900000|2022-12-06 12:15:00|4784.5|4782|4782|4780.5|4786.5|4785.5|4780.5|4779.5|5208
1670329200000|2022-12-06 12:20:00|4781.5|4781|4781|4780|4783|4781.5|4778|4776.5|8083
1670329500000|2022-12-06 12:25:00|4781.5|4779.5|4783|4781.5|4783.5|4782|4780.5|4779|764
1670329800000|2022-12-06 12:30:00|4783.5|4782|4775.5|4774|4784|4783|4775|4773.5|4489
1670330100000|2022-12-06 12:35:00|4775|4774.5|4774.5|4773|4776.5|4775|4771|4770.5|2143
1670330400000|2022-12-06 12:40:00|4775|4773.5|4770.5|4769.5|4775|4774|4769.5|4768.5|1382
1670330700000|2022-12-06 12:45:00|4771.5|4770|4770|4769.5|4771.5|4770.5|4769|4768|2014
1670331000000|2022-12-06 12:50:00|4770.5|4769|4775|4773.5|4775.5|4774.5|4770|4769|2491
1670331300000|2022-12-06 12:55:00|4776|4774|4775|4774|4777|4775.5|4774|4772.5|2148
1670331600000|2022-12-06 13:00:00|4775.5|4774.5|4776.5|4775|4777.5|4776.5|4773.5|4772.5|6163
1670331900000|2022-12-06 13:05:00|4776|4775.5|4774|4773|4778.5|4777.5|4771.5|4770.5|3866
1670332200000|2022-12-06 13:10:00|4775|4773.5|4777|4775.5|4777.5|4776|4773|4771.5|3076
1670332500000|2022-12-06 13:15:00|4776.5|4776|4783.5|4783|4785.5|4784.5|4776.5|4775.5|1998
1670332800000|2022-12-06 13:20:00|4785.5|4784|4785|4784|4788|4786.5|4784|4783|3992
1670333100000|2022-12-06 13:25:00|4784.5|4783.5|4782.5|4781.5|4784.5|4783.5|4780.5|4779.5|910
1670333400000|2022-12-06 13:30:00|4782|4781|4780|4778.5|4784.5|4783|4777.5|4776.5|5224
1670333700000|2022-12-06 13:35:00|4779.5|4779|4782|4781.5|4784.5|4783.5|4779.5|4778.5|3452
1670334000000|2022-12-06 13:40:00|4783|4780.5|4781|4779.5|4785.5|4784|4779.5|4778|6376
1670334300000|2022-12-06 13:45:00|4780.5|4779|4772|4771|4782.5|4781|4772|4771|5090
1670334600000|2022-12-06 13:50:00|4771.5|4770.5|4781.5|4780.5|4782|4781.5|4770|4769|6141
1670334900000|2022-12-06 13:55:00|4782|4781|4783|4782|4786.5|4785|4779.5|4778.5|9808
1670335200000|2022-12-06 14:00:00|4782.5|4783|4789.5|4788|4790|4789.5|4782.5|4783|4402
1670335500000|2022-12-06 14:05:00|4789|4787.5|4789|4788|4790|4789.5|4786|4785.5|4211
1670335800000|2022-12-06 14:10:00|4789.5|4788.5|4793|4792.5|4793.5|4792.5|4786.5|4785|6453
1670336100000|2022-12-06 14:15:00|4794.5|4792|4792.5|4791|4794.5|4793.5|4792|4791|3118
1670336400000|2022-12-06 14:20:00|4793.5|4791.5|4795.5|4794|4796.5|4795.5|4793|4791.5|4518
1670336700000|2022-12-06 14:25:00|4796|4794.5|4795.5|4794.5|4797.5|4796|4795|4793.5|3041
1670337000000|2022-12-06 14:30:00|4797|4795|4807|4805|4808|4807|4793.5|4792|11476
1670337300000|2022-12-06 14:35:00|4806.5|4806.5|4809.5|4808|4816.5|4815.5|4806.5|4805.5|7091
1670337600000|2022-12-06 14:40:00|4810|4808.5|4791.5|4790|4810|4808.5|4790.5|4789|13200
1670337900000|2022-12-06 14:45:00|4791|4787.5|4807|4805.5|4807.5|4806|4778.5|4777|18069
1670338200000|2022-12-06 14:50:00|4806.5|4805|4795|4793.5|4806.5|4805|4794.5|4793.5|5488
1670338500000|2022-12-06 14:55:00|4796|4794|4788|4786.5|4801|4799.5|4788|4786.5|11882
1670338800000|2022-12-06 15:00:00|4787.5|4787|4778|4777|4795|4793.5|4777|4776|14450
1670339100000|2022-12-06 15:05:00|4777.5|4776|4784|4782.5|4784|4783|4775|4773.5|10062
1670339400000|2022-12-06 15:10:00|4783.5|4782|4783|4782|4790|4789|4780.5|4779|6284
1670339700000|2022-12-06 15:15:00|4784.5|4781.5|4785|4784|4786|4784.5|4775.5|4774.5|5461
1670340000000|2022-12-06 15:20:00|4784.5|4783.5|4781.5|4780.5|4788|4787|4771.5|4770|6306
1670340300000|2022-12-06 15:25:00|4782|4781|4781|4779.5|4790|4789|4780|4778.5|7298
1670340600000|2022-12-06 15:30:00|4780.5|4779|4776|4774.5|4785|4783.5|4775.5|4774|5881
1670340900000|2022-12-06 15:35:00|4775.5|4773.5|4769.5|4768|4778.5|4777|4768.5|4767.5|10470
1670341200000|2022-12-06 15:40:00|4769|4767|4776.5|4775|4777|4775.5|4767.5|4766.5|13278
1670341500000|2022-12-06 15:45:00|4776|4774.5|4782|4781|4784.5|4783|4775.5|4774.5|9083
1670341800000|2022-12-06 15:50:00|4781.5|4781.5|4791.5|4790.5|4794|4793|4781.5|4781|8677
1670342100000|2022-12-06 15:55:00|4791|4790|4788|4786.5|4792.5|4791|4783.5|4782|5334
1670342400000|2022-12-06 16:00:00|4788.5|4787|4788.5|4787.5|4795|4794.5|4785.5|4784.5|5016
1670342700000|2022-12-06 16:05:00|4790|4788|4790|4789.5|4796.5|4795.5|4788.5|4787.5|4760
1670343000000|2022-12-06 16:10:00|4791.5|4790|4790.5|4789.5|4798.5|4798|4790|4788.5|5899
1670343300000|2022-12-06 16:15:00|4790|4789|4782|4781.5|4790.5|4790|4781|4780|4904
1670343600000|2022-12-06 16:20:00|4783|4782|4788.5|4788|4789|4788.5|4782.5|4781.5|5618
1670343900000|2022-12-06 16:25:00|4789|4787.5|4786|4784.5|4789|4787.5|4780.5|4779.5|7305
1670400000000|2022-12-07 08:00:00|4765|4761.5|4762|4759|4771|4768|4755|4752|12720
1670400300000|2022-12-07 08:05:00|4763|4760|4756.5|4755|4772|4770|4755|4753.5|11751
1670400600000|2022-12-07 08:10:00|4756|4754.5|4756.5|4754.5|4761.5|4759.5|4746.5|4745|14212
1670400900000|2022-12-07 08:15:00|4756|4755|4754|4753|4767|4766.5|4754|4753|11815
1670401200000|2022-12-07 08:20:00|4753|4752|4750|4748.5|4760|4758|4748|4747|7285
1670401500000|2022-12-07 08:25:00|4749.5|4749|4760|4758|4767|4766|4749|4748.5|5172
1670401800000|2022-12-07 08:30:00|4759.5|4757.5|4754.5|4753.5|4759.5|4757.5|4751.5|4750|4851
1670402100000|2022-12-07 08:35:00|4756|4754.5|4741|4740|4756.5|4755|4741|4740|16318
1670402400000|2022-12-07 08:40:00|4741.5|4740.5|4735|4734|4746|4744.5|4733.5|4732|16635
1670402700000|2022-12-07 08:45:00|4734.5|4733.5|4744|4742|4747.5|4746|4732|4730|8442
1670403000000|2022-12-07 08:50:00|4743.5|4742.5|4761|4759|4761.5|4760|4743.5|4742|4069
1670403300000|2022-12-07 08:55:00|4760.5|4759.5|4763|4761.5|4766|4765|4757|4755.5|5406
1670403600000|2022-12-07 09:00:00|4764|4762|4767.5|4767|4769|4767.5|4762.5|4761|12699
1670403900000|2022-12-07 09:05:00|4768|4766|4772.5|4771.5|4776|4775|4767|4766|13687
1670404200000|2022-12-07 09:10:00|4773|4772|4772.5|4772|4778.5|4776.5|4771|4769.5|4544
1670404500000|2022-12-07 09:15:00|4773|4772.5|4764.5|4763|4775|4774|4764|4763|7276
1670404800000|2022-12-07 09:20:00|4765.5|4763.5|4764|4763|4767|4765.5|4761|4760.5|13149
1670405100000|2022-12-07 09:25:00|4763|4763.5|4762|4760.5|4766.5|4765|4760|4758.5|8106
1670405400000|2022-12-07 09:30:00|4761.5|4760|4760.5|4759.5|4766|4764.5|4758|4757|4965
1670405700000|2022-12-07 09:35:00|4761.5|4760|4754.5|4753|4764|4762.5|4753.5|4752|2781
1670406000000|2022-12-07 09:40:00|4755|4753.5|4751.5|4750|4757|4755.5|4746.5|4745|7633
1670406300000|2022-12-07 09:45:00|4752|4750.5|4749|4747.5|4753.5|4752.5|4741.5|4740.5|15420
1670406600000|2022-12-07 09:50:00|4748.5|4748|4749.5|4748|4753|4751.5|4746.5|4745|5835
1670406900000|2022-12-07 09:55:00|4750|4748.5|4761|4760|4763|4761.5|4749|4747.5|5114
1670407200000|2022-12-07 10:00:00|4762.5|4760.5|4755.5|4754.5|4763.5|4762|4754.5|4754|5553
1670407500000|2022-12-07 10:05:00|4755|4754|4754|4753|4756|4755|4753|4751|7864
1670407800000|2022-12-07 10:10:00|4753.5|4752.5|4751.5|4750.5|4754.5|4754|4751|4750|5450
1670408100000|2022-12-07 10:15:00|4752.5|4751|4756.5|4755.5|4758|4756.5|4751|4750|3752
1670408400000|2022-12-07 10:20:00|4756|4754|4746|4745|4756|4754.5|4746|4745|10021
1670408700000|2022-12-07 10:25:00|4745.5|4745.5|4740.5|4739.5|4746|4745.5|4738|4737|10063
1670409000000|2022-12-07 10:30:00|4741.5|4740|4734|4733|4743.5|4742.5|4733.5|4733|8340
1670409300000|2022-12-07 10:35:00|4734.5|4733.5|4734.5|4733|4740|4739|4734|4733|4725
1670409600000|2022-12-07 10:40:00|4734|4733.5|4731|4730|4734.5|4733.5|4729|4728|6644
1670409900000|2022-12-07 10:45:00|4730.5|4730.5|4728|4727.5|4731|4730.5|4726|4725|7591
1670410200000|2022-12-07 10:50:00|4728.5|4727|4727|4725.5|4729|4728|4723.5|4723|12324
1670410500000|2022-12-07 10:55:00|4726.5|4726|4736.5|4735.5|4736.5|4735.5|4724.5|4724|6844
1670410800000|2022-12-07 11:00:00|4737|4736|4747|4746.5|4749|4747.5|4731.5|4731|25633
1670411100000|2022-12-07 11:05:00|4747.5|4746|4739.5|4738.5|4747.5|4746.5|4739|4738|15135
1670411400000|2022-12-07 11:10:00|4740|4738|4738.5|4738|4740.5|4739|4736|4735.5|8942
1670411700000|2022-12-07 11:15:00|4738|4737.5|4738.5|4737.5|4741.5|4740|4738|4737|8065
1670412000000|2022-12-07 11:20:00|4739.5|4738|4732|4731|4739.5|4738.5|4731|4730.5|4732
1670412300000|2022-12-07 11:25:00|4731.5|4731.5|4729|4728.5|4736.5|4735|4727.5|4727|4960
1670412600000|2022-12-07 11:30:00|4730|4728|4737.5|4737|4739|4737.5|4729.5|4727.5|1272
1670412900000|2022-12-07 11:35:00|4738.5|4737.5|4745.5|4744|4745.5|4744|4736.5|4735|2934
1670413200000|2022-12-07 11:40:00|4745|4743.5|4745.5|4744.5|4750|4748.5|4743.5|4742|9240
1670413500000|2022-12-07 11:45:00|4745|4744|4750.5|4749|4751|4749.5|4742|4740.5|2866
1670413800000|2022-12-07 11:50:00|4749|4748|4752.5|4751|4753|4752|4747|4746|3389
1670414100000|2022-12-07 11:55:00|4752|4751.5|4756|4754.5|4756.5|4755.5|4751|4749.5|2606
1670414400000|2022-12-07 12:00:00|4755|4753.5|4760|4758.5|4762.5|4761|4751|4750|12784
1670414700000|2022-12-07 12:05:00|4761|4759|4756.5|4755.5|4762|4760.5|4755.5|4754.5|4922
1670415000000|2022-12-07 12:10:00|4756|4755|4753|4752|4756|4755|4750.5|4749.5|1140
1670415300000|2022-12-07 12:15:00|4754.5|4753|4756.5|4755.5|4758.5|4757|4753|4752|736
1670415600000|2022-12-07 12:20:00|4756|4756|4743.5|4742|4756.5|4756|4741.5|4740|8285
1670415900000|2022-12-07 12:25:00|4744|4742.5|4747|4745.5|4747.5|4746|4742.5|4741|2200
1670416200000|2022-12-07 12:30:00|4746.5|4745|4747|4746|4751.5|4750|4746.5|4745|2593
1670416500000|2022-12-07 12:35:00|4747.5|4745.5|4749|4748|4750|4748.5|4744|4743|2158
1670416800000|2022-12-07 12:40:00|4749.5|4748.5|4753.5|4752.5|4756|4754.5|4748.5|4747.5|1405
1670417100000|2022-12-07 12:45:00|4753|4752|4754|4753|4755|4753.5|4749.5|4748|1738
1670417400000|2022-12-07 12:50:00|4755.5|4753.5|4751.5|4750.5|4756|4755|4751.5|4750.5|4260
1670417700000|2022-12-07 12:55:00|4753|4751|4758|4757.5|4760|4759.5|4752|4751|2371
1670418000000|2022-12-07 13:00:00|4758.5|4755.5|4757.5|4756.5|4763|4762|4756.5|4755|6924
1670418300000|2022-12-07 13:05:00|4758|4757|4766|4764.5|4766.5|4765|4757|4756.5|11621
1670418600000|2022-12-07 13:10:00|4766.5|4765|4762.5|4761.5|4770|4769|4761.5|4760|8946
1670418900000|2022-12-07 13:15:00|4762|4761|4760.5|4760|4765.5|4764.5|4760|4759|5187
1670419200000|2022-12-07 13:20:00|4761|4759.5|4766|4765|4767|4766|4760.5|4759|2869
1670419500000|2022-12-07 13:25:00|4767|4766|4777.5|4776|4777.5|4776|4767|4766|13612
1670419800000|2022-12-07 13:30:00|4777|4776.5|4781.5|4780|4787|4786|4777|4776|11075
1670420100000|2022-12-07 13:35:00|4782|4780.5|4771.5|4770.5|4784|4782.5|4771|4769.5|5638
1670420400000|2022-12-07 13:40:00|4773|4771.5|4770|4769|4773|4772|4769|4767.5|2315
1670420700000|2022-12-07 13:45:00|4770.5|4769.5|4770|4768.5|4771|4769.5|4764.5|4763.5|4295
1670421000000|2022-12-07 13:50:00|4770.5|4769|4776.5|4776|4777|4776|4769|4768|5570
1670421300000|2022-12-07 13:55:00|4777.5|4776.5|4773|4772|4779|4778.5|4772.5|4771.5|5660
1670421600000|2022-12-07 14:00:00|4774.5|4773|4771.5|4770|4778.5|4777.5|4771.5|4770|3880
1670421900000|2022-12-07 14:05:00|4772|4770.5|4771|4770|4774|4773|4770|4769|1298
1670422200000|2022-12-07 14:10:00|4770.5|4770.5|4775.5|4774.5|4776.5|4775.5|4770|4768.5|2498
1670422500000|2022-12-07 14:15:00|4776|4775|4775|4773.5|4777.5|4776.5|4771.5|4771|4934
1670422800000|2022-12-07 14:20:00|4774.5|4774|4773.5|4772.5|4777|4776|4773.5|4772.5|6754
1670423100000|2022-12-07 14:25:00|4773|4771|4763.5|4762|4773|4771|4761|4759.5|3449
1670423400000|2022-12-07 14:30:00|4763|4760.5|4772|4770.5|4778.5|4777|4759.5|4758|18358
1670423700000|2022-12-07 14:35:00|4773.5|4771|4768|4766|4776.5|4775|4767|4765.5|8893
1670424000000|2022-12-07 14:40:00|4767.5|4765.5|4768.5|4767|4770.5|4769|4763|4761.5|8194
1670424300000|2022-12-07 14:45:00|4768|4767.5|4763|4762.5|4774.5|4773|4763|4762|5201
1670424600000|2022-12-07 14:50:00|4762.5|4761|4762.5|4761.5|4768.5|4767|4757.5|4757|6772
1670424900000|2022-12-07 14:55:00|4763|4762|4767.5|4766.5|4768|4767.5|4761.5|4760|2611
1670425200000|2022-12-07 15:00:00|4767|4764.5|4777|4776|4777.5|4776.5|4759|4757.5|6703
1670425500000|2022-12-07 15:05:00|4776.5|4775.5|4763|4762|4777.5|4776|4761.5|4760.5|8451
1670425800000|2022-12-07 15:10:00|4764|4763|4760.5|4759|4767.5|4765.5|4723.5|4722|44305
1670426100000|2022-12-07 15:15:00|4761.5|4759.5|4761.5|4760|4768|4766|4755.5|4754|8568
1670426400000|2022-12-07 15:20:00|4763|4759.5|4768|4767.5|4774.5|4773|4761|4759.5|11755
1670426700000|2022-12-07 15:25:00|4767.5|4767|4766|4765|4768|4767.5|4758|4756.5|12516
1670427000000|2022-12-07 15:30:00|4766.5|4765.5|4760|4759|4772.5|4771|4759.5|4758|12051
1670427300000|2022-12-07 15:35:00|4761|4758.5|4771|4770|4774.5|4773|4761|4758.5|9893
1670427600000|2022-12-07 15:40:00|4770.5|4770.5|4776.5|4776|4779|4778|4770.5|4770|6952
1670427900000|2022-12-07 15:45:00|4777.5|4776.5|4779|4777.5|4782.5|4781|4777|4776|9470
1670428200000|2022-12-07 15:50:00|4778.5|4777|4777.5|4776|4783.5|4782.5|4776.5|4775.5|8735
1670428500000|2022-12-07 15:55:00|4777|4776.5|4774.5|4773.5|4778|4777.5|4773|4772|6485
1670428800000|2022-12-07 16:00:00|4775.5|4774|4773.5|4773|4778.5|4777.5|4772|4771.5|7327
1670429100000|2022-12-07 16:05:00|4774.5|4774|4770.5|4770|4775|4774|4767|4766|11149
1670429400000|2022-12-07 16:10:00|4770|4769|4765.5|4765|4772.5|4771|4763.5|4762.5|5111
1670429700000|2022-12-07 16:15:00|4766|4765.5|4760|4759.5|4767|4766|4760|4759|5611
1670430000000|2022-12-07 16:20:00|4760.5|4760|4753.5|4753|4760.5|4760|4753|4752|12005
1670430300000|2022-12-07 16:25:00|4754|4753.5|4750|4748.5|4757.5|4756.5|4750|4748.5|20897
1670486400000|2022-12-08 08:00:00|4713|4710.5|4733|4729.5|4738|4734.5|4710.5|4706|10538
1670486700000|2022-12-08 08:05:00|4732.5|4728.5|4735|4732|4742|4739|4727.5|4724.5|9135
1670487000000|2022-12-08 08:10:00|4734|4731.5|4721.5|4720|4742|4740|4718|4716|14127
1670487300000|2022-12-08 08:15:00|4721|4720.5|4711|4708.5|4723|4721|4710|4708|19577
1670487600000|2022-12-08 08:20:00|4710.5|4707.5|4721|4719.5|4724.5|4723.5|4697|4695|15134
1670487900000|2022-12-08 08:25:00|4723.5|4720|4734|4732|4734|4732|4713.5|4711.5|7431
1670488200000|2022-12-08 08:30:00|4733.5|4731.5|4724|4722.5|4737|4735.5|4722.5|4722|6371
1670488500000|2022-12-08 08:35:00|4723.5|4722|4726.5|4725.5|4729|4727.5|4722.5|4721|5757
1670488800000|2022-12-08 08:40:00|4726|4725|4725|4724|4732|4730.5|4725|4723.5|7505
1670489100000|2022-12-08 08:45:00|4724.5|4722|4716|4715|4725|4722.5|4715|4713.5|13640
1670489400000|2022-12-08 08:50:00|4715.5|4714.5|4717|4715.5|4719.5|4718|4712.5|4711|12437
1670489700000|2022-12-08 08:55:00|4716.5|4716|4721|4720|4726|4724.5|4716.5|4715.5|11829
1670490000000|2022-12-08 09:00:00|4722|4720.5|4721|4720|4730|4728.5|4716|4715|13776
1670490300000|2022-12-08 09:05:00|4721.5|4720.5|4722|4721|4722.5|4721|4716.5|4715|6345
1670490600000|2022-12-08 09:10:00|4721.5|4720.5|4734.5|4734|4739|4737.5|4718.5|4718|16561
1670490900000|2022-12-08 09:15:00|4735|4734.5|4739.5|4738|4740|4739|4732.5|4731|5888
1670491200000|2022-12-08 09:20:00|4740|4738.5|4737|4736|4744|4742.5|4737|4736|4581
1670491500000|2022-12-08 09:25:00|4736.5|4735|4737.5|4736|4738.5|4737.5|4735.5|4734|5749
1670491800000|2022-12-08 09:30:00|4738.5|4736.5|4743.5|4742|4744|4742.5|4738.5|4736.5|3261
1670492100000|2022-12-08 09:35:00|4744|4742.5|4737.5|4736.5|4747|4745.5|4737.5|4736|5350
1670492400000|2022-12-08 09:40:00|4738|4737.5|4737|4735.5|4740.5|4739|4736.5|4735.5|2822
1670492700000|2022-12-08 09:45:00|4736.5|4736|4732|4730.5|4737.5|4736|4728.5|4727.5|3089
1670493000000|2022-12-08 09:50:00|4731.5|4731|4733.5|4732|4737|4735.5|4731|4730.5|3624
1670493300000|2022-12-08 09:55:00|4734|4732.5|4733|4732|4735.5|4734.5|4730|4728.5|3180
1670493600000|2022-12-08 10:00:00|4734|4731.5|4727|4726.5|4734|4732.5|4725.5|4725|11682
1670493900000|2022-12-08 10:05:00|4727.5|4725.5|4727.5|4726|4728.5|4727|4722|4721.5|6460
1670494200000|2022-12-08 10:10:00|4728|4726.5|4728|4726.5|4731|4730|4726.5|4725|2909
1670494500000|2022-12-08 10:15:00|4727.5|4726|4723|4722|4727.5|4726|4721|4720|7239
1670494800000|2022-12-08 10:20:00|4723.5|4722.5|4725|4724.5|4730.5|4729|4723.5|4722|2434
1670495100000|2022-12-08 10:25:00|4725.5|4725|4724|4723.5|4728.5|4727.5|4721.5|4720|7525
1670495400000|2022-12-08 10:30:00|4722.5|4721.5|4717.5|4716.5|4722.5|4721.5|4716.5|4715.5|9370
1670495700000|2022-12-08 10:35:00|4718|4717|4718|4716.5|4722|4721|4713|4712.5|15043
1670496000000|2022-12-08 10:40:00|4718.5|4717|4713|4712.5|4718.5|4717.5|4713|4711.5|7019
1670496300000|2022-12-08 10:45:00|4715|4713.5|4708.5|4707.5|4715|4714|4708.5|4707.5|7460
1670496600000|2022-12-08 10:50:00|4708|4707|4714.5|4713.5|4716|4715|4707.5|4707|5705
1670496900000|2022-12-08 10:55:00|4714|4713|4718|4717|4718.5|4717.5|4714|4713|4547
1670497200000|2022-12-08 11:00:00|4717.5|4716|4724|4723.5|4724.5|4723.5|4712|4711|5477
1670497500000|2022-12-08 11:05:00|4725|4724|4720.5|4719.5|4725.5|4724.5|4717.5|4716|6076
1670497800000|2022-12-08 11:10:00|4721|4718.5|4716|4714.5|4721|4718.5|4714.5|4713.5|2785
1670498100000|2022-12-08 11:15:00|4715.5|4714|4717|4716|4718|4717|4711.5|4710|3360
1670498400000|2022-12-08 11:20:00|4717.5|4716.5|4715|4714.5|4718|4717|4715|4714.5|5377
1670498700000|2022-12-08 11:25:00|4716|4715|4714|4712.5|4718|4717|4713.5|4712.5|3018
1670499000000|2022-12-08 11:30:00|4713.5|4713|4716.5|4715|4718|4717|4713.5|4712|2141
1670499300000|2022-12-08 11:35:00|4717|4715.5|4720|4719|4720|4719.5|4716|4715|3840
1670499600000|2022-12-08 11:40:00|4719.5|4718.5|4722.5|4721.5|4724|4723|4719|4718.5|3935
1670499900000|2022-12-08 11:45:00|4722|4722.5|4726|4725|4728|4727.5|4722|4721.5|5523
1670500200000|2022-12-08 11:50:00|4726.5|4724|4724.5|4723.5|4728|4727.5|4724.5|4723|5325
1670500500000|2022-12-08 11:55:00|4725|4724|4723.5|4723|4727.5|4726.5|4723|4722|10558
1670500800000|2022-12-08 12:00:00|4723|4722|4723.5|4723|4727|4726|4722.5|4722|5358
1670501100000|2022-12-08 12:05:00|4723|4722|4720|4718.5|4723|4722|4718.5|4717|2848
1670501400000|2022-12-08 12:10:00|4719.5|4718|4715.5|4714.5|4720|4719|4715.5|4714|4411
1670501700000|2022-12-08 12:15:00|4716|4714|4727|4726|4727|4726.5|4716|4714|3517
1670502000000|2022-12-08 12:20:00|4726.5|4724|4727|4725.5|4728|4727.5|4724.5|4723|3832
1670502300000|2022-12-08 12:25:00|4727.5|4726|4727|4726|4728|4727.5|4724|4722.5|2001
1670502600000|2022-12-08 12:30:00|4727.5|4726.5|4723|4722.5|4727.5|4726.5|4722.5|4721|6195
1670502900000|2022-12-08 12:35:00|4722.5|4722|4725|4723.5|4725|4724|4720|4718.5|2366
1670503200000|2022-12-08 12:40:00|4724.5|4724|4730|4729|4732|4731|4724.5|4723.5|14434
1670503500000|2022-12-08 12:45:00|4729.5|4728|4728.5|4727|4730|4728|4725|4724|5926
1670503800000|2022-12-08 12:50:00|4728|4726.5|4729|4728|4731|4730|4727.5|4726.5|5249
1670504100000|2022-12-08 12:55:00|4728.5|4728.5|4725.5|4724|4731|4730|4725|4724|3723
1670504400000|2022-12-08 13:00:00|4726|4724.5|4729.5|4729|4730.5|4729.5|4725.5|4724.5|2952
1670504700000|2022-12-08 13:05:00|4729|4728.5|4732|4730.5|4734|4732.5|4728|4727|6481
1670505000000|2022-12-08 13:10:00|4731.5|4731|4731|4730.5|4732|4731|4728.5|4728|9947
1670505300000|2022-12-08 13:15:00|4731.5|4728.5|4730.5|4730|4733.5|4732.5|4729.5|4728.5|4080
1670505600000|2022-12-08 13:20:00|4731|4730.5|4735|4734.5|4739|4737.5|4731|4730|3960
1670505900000|2022-12-08 13:25:00|4735.5|4735|4732|4730.5|4737|4736|4732|4730.5|5840
1670506200000|2022-12-08 13:30:00|4731.5|4729|4733|4732|4735.5|4734|4729|4728|7737
1670506500000|2022-12-08 13:35:00|4733.5|4732.5|4739.5|4738|4744.5|4743.5|4733.5|4732.5|6662
1670506800000|2022-12-08 13:40:00|4739|4738.5|4732|4731|4739.5|4738.5|4730|4729.5|9399
1670507100000|2022-12-08 13:45:00|4731|4731.5|4724.5|4723.5|4731|4731.5|4723.5|4722.5|6305
1670507400000|2022-12-08 13:50:00|4724|4723|4722.5|4721.5|4727.5|4726.5|4722|4721|9181
1670507700000|2022-12-08 13:55:00|4722|4721|4726|4725.5|4727.5|4726|4722|4721|3132
1670508000000|2022-12-08 14:00:00|4725.5|4724.5|4728.5|4728|4729.5|4728.5|4723|4722|14543
1670508300000|2022-12-08 14:05:00|4727.5|4727.5|4726|4725|4729.5|4728.5|4724.5|4723.5|5821
1670508600000|2022-12-08 14:10:00|4727|4725.5|4713.5|4712.5|4727|4725.5|4713.5|4712.5|8728
1670508900000|2022-12-08 14:15:00|4713|4712|4709.5|4708.5|4713|4712|4708|4706.5|6840
1670509200000|2022-12-08 14:20:00|4709|4708|4710.5|4709.5|4713.5|4712.5|4709|4708|6626
1670509500000|2022-12-08 14:25:00|4710|4709|4710.5|4710|4711.5|4711|4706|4705|4830
1670509800000|2022-12-08 14:30:00|4711|4710.5|4712|4711|4718.5|4717|4711|4709.5|8901
1670510100000|2022-12-08 14:35:00|4712.5|4711.5|4713|4711.5|4716.5|4716|4707.5|4706|6835
1670510400000|2022-12-08 14:40:00|4713.5|4712|4710|4709|4717.5|4716|4708|4707|15343
1670510700000|2022-12-08 14:45:00|4709.5|4708.5|4717|4716|4719|4717.5|4708|4707|5112
1670511000000|2022-12-08 14:50:00|4716.5|4716.5|4714.5|4713.5|4722|4720.5|4714.5|4713|19599
1670511300000|2022-12-08 14:55:00|4715|4714|4718|4716.5|4722.5|4721.5|4714.5|4713|8259
1670511600000|2022-12-08 15:00:00|4718.5|4717|4715.5|4714|4723|4722|4714.5|4714|8360
1670511900000|2022-12-08 15:05:00|4715|4714.5|4719.5|4718.5|4723|4721.5|4714.5|4714.5|14718
1670512200000|2022-12-08 15:10:00|4719|4718|4720.5|4719.5|4722|4721|4718.5|4717.5|8433
1670512500000|2022-12-08 15:15:00|4721.5|4720|4714.5|4713.5|4723.5|4722.5|4711.5|4711|9209
1670512800000|2022-12-08 15:20:00|4715|4714|4723|4721.5|4728|4726.5|4715|4714|11039
1670513100000|2022-12-08 15:25:00|4722.5|4722|4724.5|4724|4727|4726|4722|4721|5154
1670513400000|2022-12-08 15:30:00|4725|4723.5|4724|4723|4726|4725|4718.5|4717.5|8857
1670513700000|2022-12-08 15:35:00|4723.5|4722.5|4717.5|4716.5|4724|4722.5|4716.5|4715.5|13124
1670514000000|2022-12-08 15:40:00|4716.5|4715.5|4714.5|4714|4718|4717|4710|4709.5|5925
1670514300000|2022-12-08 15:45:00|4715.5|4713.5|4716.5|4715.5|4716.5|4716|4713.5|4712.5|7010
1670514600000|2022-12-08 15:50:00|4716|4716|4718|4717|4719.5|4718.5|4715|4714|9581
1670514900000|2022-12-08 15:55:00|4718.5|4717.5|4716.5|4715.5|4719.5|4718.5|4714|4713.5|9144
1670515200000|2022-12-08 16:00:00|4716|4714.5|4714|4713|4720|4719|4713|4712|8252
1670515500000|2022-12-08 16:05:00|4715|4713.5|4712|4711|4717.5|4716.5|4712|4711|8519
1670515800000|2022-12-08 16:10:00|4711.5|4710.5|4714.5|4714|4717|4716.5|4711|4710|13358
1670516100000|2022-12-08 16:15:00|4715|4713.5|4715|4714|4716|4715.5|4713|4712.5|9204
1670516400000|2022-12-08 16:20:00|4714.5|4713.5|4714|4713.5|4717.5|4716.5|4712.5|4712|15272
1670516700000|2022-12-08 16:25:00|4714.5|4714|4714|4713.5|4717.5|4716.5|4712|4711|9234
1670572800000|2022-12-09 08:00:00|4729.5|4725.5|4736.5|4734|4748|4745|4729.5|4725.5|8151
1670573100000|2022-12-09 08:05:00|4736|4733.5|4742|4740|4745|4743|4732.5|4729.5|7410
1670573400000|2022-12-09 08:10:00|4743|4741|4746|4744|4750|4748.5|4741|4738.5|9355
1670573700000|2022-12-09 08:15:00|4745.5|4743.5|4752|4750|4757|4755|4743.5|4742.5|9077
1670574000000|2022-12-09 08:20:00|4751.5|4750.5|4748.5|4747|4760|4758|4742.5|4740.5|12207
1670574300000|2022-12-09 08:25:00|4749.5|4747.5|4733|4731.5|4749.5|4748|4731|4729|15257
1670574600000|2022-12-09 08:30:00|4732.5|4730.5|4731|4729.5|4740.5|4738.5|4724.5|4723|4914
1670574900000|2022-12-09 08:35:00|4728.5|4729|4738.5|4736.5|4745.5|4743|4728.5|4727|3579
1670575200000|2022-12-09 08:40:00|4738|4736|4735|4734.5|4741|4740|4735|4734.5|4013
1670575500000|2022-12-09 08:45:00|4736|4735|4732|4730.5|4736.5|4735.5|4730.5|4729|4702
1670575800000|2022-12-09 08:50:00|4732.5|4731|4731|4730|4733.5|4732|4727|4726.5|6196
1670576100000|2022-12-09 08:55:00|4730.5|4729|4733.5|4731.5|4735|4734|4729|4727.5|1359
1670576400000|2022-12-09 09:00:00|4733|4731|4728|4726.5|4733|4731.5|4724.5|4722.5|6870
1670576700000|2022-12-09 09:05:00|4728.5|4727.5|4732|4730|4732|4730.5|4718|4717|5851
1670577000000|2022-12-09 09:10:00|4731.5|4730.5|4739|4737|4740.5|4739|4730|4728.5|1847
1670577300000|2022-12-09 09:15:00|4738.5|4736.5|4743|4741.5|4743|4741.5|4736|4734.5|1959
1670577600000|2022-12-09 09:20:00|4744|4742.5|4744.5|4743.5|4745.5|4744|4739.5|4737.5|5610
1670577900000|2022-12-09 09:25:00|4744|4742|4739.5|4738|4744.5|4743|4736|4735.5|3222
1670578200000|2022-12-09 09:30:00|4739|4737.5|4739.5|4738|4742.5|4741|4737|4735.5|2406
1670578500000|2022-12-09 09:35:00|4739|4738.5|4742|4741|4746|4744.5|4739|4737.5|3768
1670578800000|2022-12-09 09:40:00|4741.5|4740.5|4737|4736|4742.5|4741|4736|4735.5|4231
1670579100000|2022-12-09 09:45:00|4736.5|4735.5|4736.5|4735|4741.5|4740.5|4735.5|4734.5|2259
1670579400000|2022-12-09 09:50:00|4737|4735.5|4735.5|4735|4738.5|4737|4735.5|4734|1116
1670579700000|2022-12-09 09:55:00|4735|4734|4733|4731.5|4736.5|4735|4731|4730|3090
1670580000000|2022-12-09 10:00:00|4733.5|4732|4741.5|4740.5|4743|4741.5|4732.5|4731.5|2859
1670580300000|2022-12-09 10:05:00|4742.5|4741|4743|4741.5|4744.5|4744|4741|4740|1856
1670580600000|2022-12-09 10:10:00|4744|4742|4739.5|4738.5|4746|4745|4739.5|4738.5|2588
1670580900000|2022-12-09 10:15:00|4739|4736.5|4748.5|4747.5|4749|4748|4738|4736.5|5572
1670581200000|2022-12-09 10:20:00|4748|4746.5|4741.5|4740.5|4750.5|4750|4741.5|4740.5|8000
1670581500000|2022-12-09 10:25:00|4741|4740|4744|4742.5|4746.5|4745|4741|4740|3324
1670581800000|2022-12-09 10:30:00|4743.5|4743|4745|4744|4747.5|4746|4743.5|4742.5|2784
1670582100000|2022-12-09 10:35:00|4744.5|4744.5|4751|4749.5|4752.5|4751|4743|4741.5|4972
1670582400000|2022-12-09 10:40:00|4750.5|4749|4757|4755.5|4759|4757.5|4750|4748|1587
1670582700000|2022-12-09 10:45:00|4757.5|4755|4746.5|4745|4760|4758.5|4746|4745|4532
1670583000000|2022-12-09 10:50:00|4746|4745.5|4751|4750.5|4753.5|4752|4746|4745|5041
1670583300000|2022-12-09 10:55:00|4751.5|4751.5|4759|4758|4770.5|4769|4751.5|4750.5|6948
1670583600000|2022-12-09 11:00:00|4759.5|4759|4770|4768|4771|4769|4759.5|4758|7214
1670583900000|2022-12-09 11:05:00|4769.5|4768.5|4768.5|4767|4774.5|4773.5|4767|4766|6257
1670584200000|2022-12-09 11:10:00|4768|4766|4769.5|4768.5|4773.5|4772.5|4767|4765.5|5158
1670584500000|2022-12-09 11:15:00|4770|4769|4771|4769.5|4772|4771|4768.5|4767|2441
1670584800000|2022-12-09 11:20:00|4771.5|4770|4767|4765.5|4773|4772|4767|4765.5|4183
1670585100000|2022-12-09 11:25:00|4767.5|4766|4767.5|4767|4768|4767|4766|4765|2621
1670585400000|2022-12-09 11:30:00|4768|4767.5|4771.5|4770.5|4772.5|4771|4767.5|4767|2892
1670585700000|2022-12-09 11:35:00|4771|4770|4768|4766.5|4771|4770.5|4766.5|4765|2306
1670586000000|2022-12-09 11:40:00|4767.5|4765.5|4762.5|4761.5|4768|4765.5|4762.5|4761.5|842
1670586300000|2022-12-09 11:45:00|4763|4762|4757|4755.5|4763.5|4762.5|4755.5|4754|3048
1670586600000|2022-12-09 11:50:00|4756.5|4755|4758.5|4757|4761|4759.5|4756|4754|1366
1670586900000|2022-12-09 11:55:00|4758|4757.5|4752.5|4751|4758|4757.5|4751.5|4750.5|4669
1670587200000|2022-12-09 12:00:00|4749.5|4748|4753|4752|4754.5|4753.5|4749|4747.5|4313
1670587500000|2022-12-09 12:05:00|4752.5|4751|4747.5|4746|4753|4752|4746.5|4745.5|3141
1670587800000|2022-12-09 12:10:00|4748.5|4747|4741.5|4740|4748.5|4747|4741|4740|1868
1670588100000|2022-12-09 12:15:00|4741|4740.5|4742|4741.5|4743|4741.5|4740.5|4739|1819
1670588400000|2022-12-09 12:20:00|4743|4742|4745.5|4744.5|4746.5|4745.5|4740.5|4739.5|2318
1670588700000|2022-12-09 12:25:00|4745|4743.5|4749.5|4748.5|4750|4749|4744.5|4743.5|1959
1670589000000|2022-12-09 12:30:00|4751|4749|4753.5|4752|4756|4755|4751|4749|3594
1670589300000|2022-12-09 12:35:00|4753|4751.5|4752.5|4751|4755.5|4754|4752.5|4751|850
1670589600000|2022-12-09 12:40:00|4753.5|4751.5|4756.5|4755.5|4757.5|4756.5|4753|4751.5|815
1670589900000|2022-12-09 12:45:00|4756|4756|4753.5|4752.5|4758.5|4757.5|4753.5|4752.5|3883
1670590200000|2022-12-09 12:50:00|4754|4753|4756|4754.5|4757.5|4756.5|4753.5|4753|1782
1670590500000|2022-12-09 12:55:00|4756.5|4755|4762|4760.5|4768.5|4767.5|4755.5|4754.5|6344
1670590800000|2022-12-09 13:00:00|4761.5|4760|4765|4764.5|4765.5|4765|4759.5|4758|6650
1670591100000|2022-12-09 13:05:00|4764.5|4764|4763|4762|4765|4764.5|4759.5|4758|3176
1670591400000|2022-12-09 13:10:00|4762.5|4761.5|4758.5|4757.5|4763|4761.5|4757.5|4756|295
1670591700000|2022-12-09 13:15:00|4758|4757|4758.5|4758|4760|4759|4757|4756|2624
1670592000000|2022-12-09 13:20:00|4759|4757.5|4760|4759.5|4760|4759.5|4758|4757|2292
1670592300000|2022-12-09 13:25:00|4760.5|4760|4765|4764|4766|4765|4759|4758|5481
1670592600000|2022-12-09 13:30:00|4769|4764.5|4757.5|4755|4769|4767|4702.5|4700|18663
1670592900000|2022-12-09 13:35:00|4756.5|4754|4754.5|4753|4759|4757.5|4741|4738.5|8289
1670593200000|2022-12-09 13:40:00|4755.5|4753.5|4739|4737.5|4756.5|4755|4738.5|4736.5|9286
1670593500000|2022-12-09 13:45:00|4737.5|4737|4752.5|4750.5|4755|4753|4735.5|4735|3694
1670593800000|2022-12-09 13:50:00|4752|4751|4750|4748.5|4759|4757|4749|4748|3038
1670594100000|2022-12-09 13:55:00|4752|4749|4748.5|4747.5|4755|4753.5|4746.5|4745|5208
1670594400000|2022-12-09 14:00:00|4748|4747|4743.5|4742.5|4748|4747|4739|4737.5|5008
1670594700000|2022-12-09 14:05:00|4744.5|4743|4748|4746|4750.5|4748.5|4742.5|4741|6375
1670595000000|2022-12-09 14:10:00|4747.5|4746.5|4734.5|4733.5|4749|4747.5|4730|4728.5|3983
1670595300000|2022-12-09 14:15:00|4734|4733|4738.5|4737|4740.5|4739|4732.5|4731.5|2282
1670595600000|2022-12-09 14:20:00|4738|4737.5|4735.5|4734|4741|4739.5|4734.5|4733|969
1670595900000|2022-12-09 14:25:00|4736|4734.5|4740|4739.5|4741|4739.5|4734.5|4733.5|2581
1670596200000|2022-12-09 14:30:00|4741|4740.5|4755|4754|4756|4754|4729.5|4727.5|11893
1670596500000|2022-12-09 14:35:00|4754.5|4753.5|4760.5|4760|4764|4762.5|4753.5|4751.5|8886
1670596800000|2022-12-09 14:40:00|4761|4760.5|4762|4761|4765.5|4764|4758|4756.5|4293
1670597100000|2022-12-09 14:45:00|4763|4761.5|4753.5|4752.5|4765|4763.5|4751.5|4750|1035
1670597400000|2022-12-09 14:50:00|4753|4751.5|4753|4751.5|4755.5|4754.5|4748|4747|4446
1670597700000|2022-12-09 14:55:00|4753.5|4752|4754.5|4753.5|4755.5|4754.5|4750|4748.5|8323
1670598000000|2022-12-09 15:00:00|4755|4756|4763|4761|4766|4764.5|4747|4745.5|5807
1670598300000|2022-12-09 15:05:00|4763.5|4761.5|4761.5|4760.5|4766|4764.5|4757|4756|4847
1670598600000|2022-12-09 15:10:00|4762.5|4761|4759.5|4758.5|4763|4761.5|4754.5|4753|5654
1670598900000|2022-12-09 15:15:00|4760.5|4759.5|4761|4759.5|4763.5|4762.5|4757|4755.5|3090
1670599200000|2022-12-09 15:20:00|4760.5|4760|4754.5|4753.5|4762|4761|4753|4752|4052
1670599500000|2022-12-09 15:25:00|4755.5|4754|4759.5|4758.5|4759.5|4758.5|4754|4753|3096
1670599800000|2022-12-09 15:30:00|4759|4759|4755.5|4755|4763.5|4762.5|4754.5|4753.5|3710
1670600100000|2022-12-09 15:35:00|4756.5|4754|4762.5|4761.5|4763.5|4762.5|4751.5|4750|6839
1670600400000|2022-12-09 15:40:00|4761.5|4761|4764.5|4763|4765|4764|4759.5|4758.5|3821
1670600700000|2022-12-09 15:45:00|4764|4762.5|4763|4761.5|4764.5|4763.5|4759|4757.5|4620
1670601000000|2022-12-09 15:50:00|4762.5|4762|4764|4762.5|4764.5|4764|4760.5|4759.5|7175
1670601300000|2022-12-09 15:55:00|4763.5|4762|4773.5|4772|4774|4772.5|4763.5|4762|7298
1670601600000|2022-12-09 16:00:00|4774|4772.5|4778|4777|4778|4777|4773.5|4772|9144
1670601900000|2022-12-09 16:05:00|4777.5|4776.5|4775|4774|4781.5|4780.5|4775|4774|11526
1670602200000|2022-12-09 16:10:00|4776|4774.5|4774.5|4774|4776.5|4775|4771.5|4770.5|3917
1670602500000|2022-12-09 16:15:00|4776|4774.5|4767.5|4766|4778|4776.5|4767|4766|3144
1670602800000|2022-12-09 16:20:00|4767|4766.5|4777.5|4776.5|4777.5|4776.5|4767|4766|6911
1670603100000|2022-12-09 16:25:00|4777|4776|4774|4772.5|4780|4779|4773|4772|14744
1670832000000|2022-12-12 08:00:00|4739|4734.5|4736|4733|4743.5|4741|4732.5|4730|7757
1670832300000|2022-12-12 08:05:00|4735.5|4733.5|4732|4730|4744.5|4742.5|4731.5|4730|10652
1670832600000|2022-12-12 08:10:00|4731.5|4731|4712.5|4711.5|4733.5|4732|4712|4711|10969
1670832900000|2022-12-12 08:15:00|4714.5|4710.5|4694|4692|4714.5|4712.5|4688.5|4687|13055
1670833200000|2022-12-12 08:20:00|4693.5|4693.5|4696|4694|4697|4694.5|4686.5|4684.5|6810
1670833500000|2022-12-12 08:25:00|4695.5|4694.5|4694|4693|4699.5|4698|4691.5|4690|5364
1670833800000|2022-12-12 08:30:00|4694.5|4693.5|4711.5|4710.5|4711.5|4710.5|4686.5|4684.5|10607
1670834100000|2022-12-12 08:35:00|4713.5|4711|4712.5|4711|4723.5|4722.5|4710|4708.5|7949
1670834400000|2022-12-12 08:40:00|4714.5|4711.5|4709.5|4707.5|4714.5|4713|4705.5|4704.5|2063
1670834700000|2022-12-12 08:45:00|4709|4708|4708.5|4708|4713|4711.5|4705.5|4704|4337
1670835000000|2022-12-12 08:50:00|4706|4705|4708.5|4707.5|4713|4711.5|4705.5|4704|4817
1670835300000|2022-12-12 08:55:00|4709|4708|4710.5|4709|4712|4710.5|4703|4701.5|6648
1670835600000|2022-12-12 09:00:00|4711|4709.5|4713|4711.5|4713|4712|4704|4702.5|3959
1670835900000|2022-12-12 09:05:00|4712.5|4710|4709.5|4707.5|4712.5|4710|4701.5|4700|912
1670836200000|2022-12-12 09:10:00|4709|4708|4710.5|4709.5|4713|4711|4706|4705|3232
1670836500000|2022-12-12 09:15:00|4712|4710|4709.5|4708.5|4716|4714.5|4708|4706.5|5312
1670836800000|2022-12-12 09:20:00|4710.5|4709|4713|4711|4714.5|4713.5|4707|4705.5|2576
1670837100000|2022-12-12 09:25:00|4712.5|4710.5|4709.5|4708|4715.5|4714|4709|4707.5|1536
1670837400000|2022-12-12 09:30:00|4710|4707.5|4721.5|4720|4723|4721.5|4707.5|4706|4260
1670837700000|2022-12-12 09:35:00|4721|4719.5|4717.5|4716|4723|4722.5|4714.5|4713|2767
1670838000000|2022-12-12 09:40:00|4717|4716.5|4718|4717|4719|4718|4715.5|4714|5003
1670838300000|2022-12-12 09:45:00|4720|4717.5|4725.5|4724.5|4726|4724.5|4717.5|4716|5453
1670838600000|2022-12-12 09:50:00|4726|4725|4724|4723.5|4729|4727.5|4721.5|4720.5|6009
1670838900000|2022-12-12 09:55:00|4725.5|4724.5|4722.5|4722|4731|4729.5|4722.5|4722|5764
1670839200000|2022-12-12 10:00:00|4721.5|4720|4725.5|4725|4730.5|4729|4721.5|4720|6755
1670839500000|2022-12-12 10:05:00|4726.5|4725.5|4732|4731|4732.5|4731|4722|4720.5|3690
1670839800000|2022-12-12 10:10:00|4731.5|4731.5|4729|4727.5|4731.5|4731.5|4727.5|4726.5|4457
1670840100000|2022-12-12 10:15:00|4728.5|4727|4724|4722.5|4731|4729.5|4723|4721.5|2923
1670840400000|2022-12-12 10:20:00|4723.5|4723|4724.5|4723|4726.5|4725|4721|4720.5|3139
1670840700000|2022-12-12 10:25:00|4724|4722.5|4725|4723.5|4725.5|4724|4722|4720.5|1831
1670841000000|2022-12-12 10:30:00|4725.5|4724|4720.5|4719|4729.5|4728.5|4719|4717.5|6393
1670841300000|2022-12-12 10:35:00|4722|4719.5|4718.5|4717.5|4722.5|4721|4714|4712.5|8821
1670841600000|2022-12-12 10:40:00|4720|4718|4723|4722|4729|4728|4719|4718|3389
1670841900000|2022-12-12 10:45:00|4723.5|4722.5|4722|4721|4724|4722.5|4721.5|4720.5|1325
1670842200000|2022-12-12 10:50:00|4724|4721.5|4727.5|4726|4729.5|4728.5|4723.5|4721.5|3132
1670842500000|2022-12-12 10:55:00|4727|4727|4726.5|4725.5|4730.5|4729|4725|4723.5|2032
1670842800000|2022-12-12 11:00:00|4726|4724.5|4718.5|4717.5|4726.5|4725|4713|4711.5|5131
1670843100000|2022-12-12 11:05:00|4718|4717|4723.5|4722|4723.5|4722.5|4717|4715.5|1563
1670843400000|2022-12-12 11:10:00|4724|4722.5|4723.5|4722|4725|4724|4722.5|4721|2613
1670843700000|2022-12-12 11:15:00|4723|4721.5|4726.5|4725.5|4727|4725.5|4722.5|4721.5|2168
1670844000000|2022-12-12 11:20:00|4726|4726|4724.5|4723.5|4727|4726|4724|4723|2609
1670844300000|2022-12-12 11:25:00|4724|4722.5|4723.5|4722|4726.5|4725.5|4721.5|4720|3302
1670844600000|2022-12-12 11:30:00|4724.5|4722.5|4725.5|4724|4725.5|4724|4720.5|4719.5|3896
1670844900000|2022-12-12 11:35:00|4725|4724.5|4726.5|4725.5|4727.5|4726.5|4725|4724|2594
1670845200000|2022-12-12 11:40:00|4728|4725|4728.5|4727|4733.5|4732|4727.5|4725|2901
1670845500000|2022-12-12 11:45:00|4728|4727.5|4728|4727|4728.5|4728|4724|4723|2688
1670845800000|2022-12-12 11:50:00|4727.5|4727.5|4730|4729|4730.5|4729|4727.5|4727|854
1670846100000|2022-12-12 11:55:00|4729.5|4729.5|4729.5|4729|4730|4729.5|4726|4725.5|2219
1670846400000|2022-12-12 12:00:00|4727.5|4726.5|4722.5|4721.5|4728.5|4727|4717.5|4716|5541
1670846700000|2022-12-12 12:05:00|4722|4721|4719.5|4718.5|4722|4721|4717|4715.5|2556
1670847000000|2022-12-12 12:10:00|4720|4719|4715|4714|4721|4720|4714.5|4714|3913
1670847300000|2022-12-12 12:15:00|4714.5|4711.5|4704.5|4704|4714.5|4711.5|4702|4701|11688
1670847600000|2022-12-12 12:20:00|4704|4703.5|4704|4703|4707|4705.5|4702|4701|8828
1670847900000|2022-12-12 12:25:00|4703.5|4702.5|4703|4702.5|4705.5|4704|4702|4701|3193
1670848200000|2022-12-12 12:30:00|4704.5|4703|4707.5|4706.5|4707.5|4706.5|4704|4703|5858
1670848500000|2022-12-12 12:35:00|4707|4707|4709|4708.5|4709.5|4708.5|4705|4704|6269
1670848800000|2022-12-12 12:40:00|4710.5|4708|4709.5|4708.5|4710.5|4709.5|4706|4705|2983
1670849100000|2022-12-12 12:45:00|4710|4709|4710|4709.5|4710.5|4709.5|4707|4706|2743
1670849400000|2022-12-12 12:50:00|4709|4708|4708|4707.5|4711|4709.5|4708|4706.5|1076
1670849700000|2022-12-12 12:55:00|4707|4706|4704|4703.5|4707|4706.5|4703|4701.5|4424
1670850000000|2022-12-12 13:00:00|4705|4704|4704.5|4704|4709|4708|4703.5|4702.5|2918
1670850300000|2022-12-12 13:05:00|4706|4704.5|4708|4706.5|4711|4710|4706|4704.5|3720
1670850600000|2022-12-12 13:10:00|4709|4707|4712|4710.5|4712.5|4711.5|4707.5|4706.5|3314
1670850900000|2022-12-12 13:15:00|4712.5|4711|4709|4707.5|4712.5|4711.5|4708.5|4707.5|928
1670851200000|2022-12-12 13:20:00|4708.5|4708|4704.5|4704|4709|4708|4704|4703|940
1670851500000|2022-12-12 13:25:00|4705|4703.5|4701|4700.5|4705|4703.5|4701|4700.5|3002
1670851800000|2022-12-12 13:30:00|4699|4698|4699.5|4698.5|4701|4700|4697|4696|7705
1670852100000|2022-12-12 13:35:00|4699|4698|4699.5|4699|4701.5|4700.5|4698.5|4698|3648
1670852400000|2022-12-12 13:40:00|4699|4698.5|4692.5|4692|4699|4698.5|4691.5|4690.5|9175
1670852700000|2022-12-12 13:45:00|4692|4691.5|4698.5|4698|4699|4698|4691.5|4691|3815
1670853000000|2022-12-12 13:50:00|4700|4699|4676.5|4675|4702.5|4701.5|4675.5|4675|25032
1670853300000|2022-12-12 13:55:00|4676|4675.5|4684|4683|4684.5|4683|4675.5|4674.5|8963
1670853600000|2022-12-12 14:00:00|4683|4682.5|4682.5|4681.5|4688.5|4687|4682|4681|5946
1670853900000|2022-12-12 14:05:00|4683|4682|4680|4678.5|4683|4682|4677|4675.5|6447
1670854200000|2022-12-12 14:10:00|4679.5|4678|4681|4680|4685|4684.5|4677.5|4677|4549
1670854500000|2022-12-12 14:15:00|4680.5|4679.5|4678|4677.5|4683|4681.5|4678|4677|3508
1670854800000|2022-12-12 14:20:00|4678.5|4676|4678.5|4678|4678.5|4678|4676|4675.5|12240
1670855100000|2022-12-12 14:25:00|4679|4677.5|4682|4681.5|4683.5|4682.5|4678.5|4677|4580
1670855400000|2022-12-12 14:30:00|4681.5|4680.5|4673|4672|4681.5|4680.5|4673|4672|10105
1670855700000|2022-12-12 14:35:00|4672.5|4671|4666|4665.5|4674.5|4673.5|4666|4665.5|8424
1670856000000|2022-12-12 14:40:00|4665.5|4665|4667.5|4667|4669.5|4668.5|4665|4664|13806
1670856300000|2022-12-12 14:45:00|4667|4666.5|4673.5|4673|4674.5|4673.5|4666.5|4665.5|6998
1670856600000|2022-12-12 14:50:00|4673|4672.5|4669|4668.5|4677|4676|4667.5|4666.5|9175
1670856900000|2022-12-12 14:55:00|4671|4668|4681.5|4681|4682.5|4681.5|4670|4668|7619
1670857200000|2022-12-12 15:00:00|4681|4680.5|4679.5|4678.5|4683|4682|4679.5|4678.5|3712
1670857500000|2022-12-12 15:05:00|4679|4679|4688|4687.5|4688.5|4687.5|4678|4677|3424
1670857800000|2022-12-12 15:10:00|4687.5|4687|4687|4686.5|4694.5|4693|4686.5|4685|4755
1670858100000|2022-12-12 15:15:00|4686.5|4685.5|4682.5|4681|4688|4686.5|4677|4676|7455
1670858400000|2022-12-12 15:20:00|4682|4681.5|4685|4683.5|4686.5|4685.5|4680.5|4679|2323
1670858700000|2022-12-12 15:25:00|4686.5|4684|4688|4687|4688.5|4687.5|4682.5|4681|11626
1670859000000|2022-12-12 15:30:00|4687|4686.5|4683|4682.5|4687|4686.5|4680.5|4679|3567
1670859300000|2022-12-12 15:35:00|4682.5|4682|4682|4681|4688.5|4687|4682|4681|3885
1670859600000|2022-12-12 15:40:00|4683|4681.5|4683|4682|4687.5|4686.5|4681.5|4680|4842
1670859900000|2022-12-12 15:45:00|4682.5|4681.5|4677|4676|4683|4682|4677|4675.5|6120
1670860200000|2022-12-12 15:50:00|4676.5|4675.5|4685.5|4685|4686.5|4685|4675.5|4675|5035
1670860500000|2022-12-12 15:55:00|4684|4683|4684|4683|4684|4683.5|4680.5|4679.5|3732
1670860800000|2022-12-12 16:00:00|4685.5|4683.5|4689.5|4689|4694|4693|4685|4683.5|16930
1670861100000|2022-12-12 16:05:00|4690|4688.5|4688.5|4688|4693|4692.5|4688|4687|8269
1670861400000|2022-12-12 16:10:00|4688|4686.5|4680|4679.5|4688|4686.5|4679.5|4679|6219
1670861700000|2022-12-12 16:15:00|4679.5|4679|4676|4675.5|4680|4679.5|4674|4673.5|10418
1670862000000|2022-12-12 16:20:00|4676.5|4675|4677|4676.5|4681|4680|4676|4675|26647
1670862300000|2022-12-12 16:25:00|4676.5|4676|4675.5|4674.5|4677|4676|4673|4672.5|24858
1670918400000|2022-12-13 08:00:00|4705.5|4700|4707|4704.5|4717|4714.5|4697|4695|13420
1670918700000|2022-12-13 08:05:00|4708.5|4705|4692.5|4690.5|4712.5|4710|4690|4687.5|22116
1670919000000|2022-12-13 08:10:00|4692|4689.5|4704.5|4703|4706.5|4704.5|4685.5|4683|16727
1670919300000|2022-12-13 08:15:00|4703.5|4701.5|4695|4693.5|4708|4706|4695|4693|11851
1670919600000|2022-12-13 08:20:00|4696.5|4695|4687.5|4686.5|4696.5|4695|4683|4681.5|15672
1670919900000|2022-12-13 08:25:00|4689.5|4686|4694|4693.5|4694|4693.5|4682|4680.5|6289
1670920200000|2022-12-13 08:30:00|4694.5|4693|4686.5|4685|4696|4694|4686.5|4685|8064
1670920500000|2022-12-13 08:35:00|4686|4684.5|4676.5|4676|4688.5|4686.5|4676.5|4675|7549
1670920800000|2022-12-13 08:40:00|4677.5|4675|4680|4679|4681.5|4680|4675.5|4675|7402
1670921100000|2022-12-13 08:45:00|4679.5|4678|4684.5|4684|4685.5|4684.5|4676.5|4675|9029
1670921400000|2022-12-13 08:50:00|4684|4683.5|4671.5|4670.5|4686|4684.5|4671|4670.5|7652
1670921700000|2022-12-13 08:55:00|4671|4670|4685|4683.5|4685.5|4684.5|4671|4670|7729
1670922000000|2022-12-13 09:00:00|4685.5|4684|4685.5|4684|4689.5|4688|4684|4682.5|3699
1670922300000|2022-12-13 09:05:00|4685|4683.5|4690.5|4689|4692|4690.5|4683.5|4682.5|5018
1670922600000|2022-12-13 09:10:00|4690|4688.5|4690|4689|4695.5|4694|4687|4685.5|8825
1670922900000|2022-12-13 09:15:00|4691|4689.5|4697|4696|4698.5|4697.5|4689.5|4688|5010
1670923200000|2022-12-13 09:20:00|4696.5|4696.5|4694.5|4693|4698|4697|4689.5|4688|8909
1670923500000|2022-12-13 09:25:00|4694|4692.5|4691.5|4690|4694|4693|4689|4687|3880
1670923800000|2022-12-13 09:30:00|4692|4691.5|4700|4698.5|4701|4699.5|4689.5|4688|7615
1670924100000|2022-12-13 09:35:00|4699.5|4699|4698.5|4697|4705.5|4704|4696|4694.5|9357
1670924400000|2022-12-13 09:40:00|4699|4697.5|4688|4686|4707|4705.5|4686.5|4684.5|7530
1670924700000|2022-12-13 09:45:00|4687.5|4685|4691.5|4690|4692.5|4691|4686.5|4684.5|9466
1670925000000|2022-12-13 09:50:00|4693|4690.5|4691|4690|4696|4694|4690|4688|2093
1670925300000|2022-12-13 09:55:00|4690.5|4690.5|4698.5|4697|4699.5|4698|4689|4687.5|5306
1670925600000|2022-12-13 10:00:00|4699|4697.5|4700|4698.5|4700.5|4699|4690|4688|5202
1670925900000|2022-12-13 10:05:00|4701.5|4699|4703.5|4702.5|4703.5|4702.5|4699.5|4698|2965
1670926200000|2022-12-13 10:10:00|4703|4701.5|4709|4708|4710|4709.5|4697.5|4697|8003
1670926500000|2022-12-13 10:15:00|4710|4708.5|4707.5|4706|4713|4711.5|4706.5|4705.5|7314
1670926800000|2022-12-13 10:20:00|4708|4706.5|4711.5|4711|4715|4714|4707.5|4706|11637
1670927100000|2022-12-13 10:25:00|4710.5|4709|4720|4719|4723.5|4722.5|4709.5|4708.5|13625
1670927400000|2022-12-13 10:30:00|4721|4719.5|4731|4729|4732|4730.5|4719|4717.5|7929
1670927700000|2022-12-13 10:35:00|4731.5|4729.5|4726|4724.5|4735|4733|4725|4723.5|6760
1670928000000|2022-12-13 10:40:00|4727.5|4725|4729|4728|4734|4732.5|4727|4724.5|5980
1670928300000|2022-12-13 10:45:00|4728.5|4728.5|4728|4726.5|4731.5|4730|4724.5|4723|6708
1670928600000|2022-12-13 10:50:00|4728.5|4727|4728|4727|4733.5|4732.5|4727.5|4726.5|9739
1670928900000|2022-12-13 10:55:00|4727.5|4725|4728.5|4727|4729.5|4728|4725.5|4724|6572
1670929200000|2022-12-13 11:00:00|4728|4727.5|4730.5|4729.5|4733.5|4733|4727|4726.5|10478
1670929500000|2022-12-13 11:05:00|4729|4730|4731|4730|4731.5|4730|4724|4722.5|12250
1670929800000|2022-12-13 11:10:00|4731.5|4730.5|4727.5|4726|4732|4731|4725|4723.5|15530
1670930100000|2022-12-13 11:15:00|4727|4724.5|4730|4729|4731.5|4730|4726|4724.5|10480
1670930400000|2022-12-13 11:20:00|4730.5|4729.5|4736|4735.5|4737.5|4736.5|4730.5|4729|6110
1670930700000|2022-12-13 11:25:00|4735.5|4734|4731.5|4731|4738.5|4737.5|4731.5|4730|7019
1670931000000|2022-12-13 11:30:00|4732.5|4731.5|4729.5|4728|4735|4734|4727.5|4726|6640
1670931300000|2022-12-13 11:35:00|4729|4727.5|4731.5|4730.5|4734.5|4733.5|4726.5|4725|11391
1670931600000|2022-12-13 11:40:00|4731|4730|4731.5|4730.5|4733.5|4732.5|4729.5|4728.5|6656
1670931900000|2022-12-13 11:45:00|4731|4730|4732.5|4731.5|4733|4731.5|4728|4727|4665
1670932200000|2022-12-13 11:50:00|4731.5|4730|4730.5|4730|4733.5|4732.5|4730|4729|6020
1670932500000|2022-12-13 11:55:00|4731|4729.5|4733|4732|4737|4735.5|4730.5|4729|4565
1670932800000|2022-12-13 12:00:00|4732.5|4731.5|4735|4734.5|4738|4737|4729.5|4729|6489
1670933100000|2022-12-13 12:05:00|4736|4735|4738.5|4737.5|4739|4738.5|4733.5|4732|2644
1670933400000|2022-12-13 12:10:00|4739|4738|4739.5|4739|4742|4741.5|4737.5|4736.5|5258
1670933700000|2022-12-13 12:15:00|4739|4738.5|4736|4735|4740|4739.5|4736|4735|6550
1670934000000|2022-12-13 12:20:00|4735.5|4734.5|4739.5|4738|4740|4739.5|4734.5|4733|8888
1670934300000|2022-12-13 12:25:00|4740|4738.5|4743.5|4742.5|4746|4745|4739.5|4738.5|13880
1670934600000|2022-12-13 12:30:00|4744|4743|4746.5|4745.5|4748.5|4747.5|4743.5|4742.5|6743
1670934900000|2022-12-13 12:35:00|4746|4746|4750.5|4750|4752|4751|4746|4745.5|6685
1670935200000|2022-12-13 12:40:00|4749.5|4748.5|4760|4759|4760|4759.5|4748.5|4747.5|5076
1670935500000|2022-12-13 12:45:00|4759.5|4759.5|4758.5|4757|4760|4759.5|4755.5|4754|9696
1670935800000|2022-12-13 12:50:00|4758|4756|4754|4753|4758|4756|4751|4749.5|4344
1670936100000|2022-12-13 12:55:00|4753.5|4753.5|4751|4750.5|4754|4753.5|4750|4749|6132
1670936400000|2022-12-13 13:00:00|4750.5|4749.5|4750|4749|4751.5|4750.5|4748.5|4747.5|2761
1670936700000|2022-12-13 13:05:00|4749.5|4748.5|4746|4744.5|4750|4749|4746|4744.5|2113
1670937000000|2022-12-13 13:10:00|4745.5|4743.5|4733|4732.5|4745.5|4743.5|4733|4732.5|7342
1670937300000|2022-12-13 13:15:00|4733.5|4731|4731|4730|4733.5|4732|4725|4723.5|8516
1670937600000|2022-12-13 13:20:00|4730.5|4729.5|4733.5|4732|4734|4733|4728|4727|6218
1670937900000|2022-12-13 13:25:00|4732.5|4731.5|4732.5|4729.5|4739.5|4739|4721|4720|25584
1670938200000|2022-12-13 13:30:00|4733.5|4731|4745|4743|4794|4791|4731.5|4723|41437
1670938500000|2022-12-13 13:35:00|4746.5|4743.5|4744|4741|4756|4753.5|4734|4731|23760
1670938800000|2022-12-13 13:40:00|4742.5|4740|4771.5|4769|4772.5|4770|4741.5|4739.5|13749
1670939100000|2022-12-13 13:45:00|4771|4768.5|4782.5|4780|4784|4782|4762|4760.5|12467
1670939400000|2022-12-13 13:50:00|4782|4780.5|4772|4770|4793|4791|4765.5|4763.5|6951
1670939700000|2022-12-13 13:55:00|4771.5|4769.5|4785|4783.5|4785.5|4784|4769.5|4768|9577
1670940000000|2022-12-13 14:00:00|4785.5|4784|4790.5|4789|4792.5|4790.5|4782|4780|7574
1670940300000|2022-12-13 14:05:00|4792|4789.5|4775.5|4774.5|4792|4790.5|4773|4771.5|11305
1670940600000|2022-12-13 14:10:00|4777.5|4774|4789.5|4788|4790.5|4789|4777.5|4774|4044
1670940900000|2022-12-13 14:15:00|4789|4787|4794|4792.5|4798|4796.5|4787|4785.5|6774
1670941200000|2022-12-13 14:20:00|4794.5|4792|4786.5|4785.5|4797.5|4796.5|4786.5|4785.5|9494
1670941500000|2022-12-13 14:25:00|4787.5|4785|4786.5|4786|4789.5|4787.5|4782|4780|11620
1670941800000|2022-12-13 14:30:00|4788.5|4787|4779|4777|4788.5|4787|4772|4771|10859
1670942100000|2022-12-13 14:35:00|4779.5|4777.5|4773.5|4772.5|4780|4778.5|4770.5|4770|18528
1670942400000|2022-12-13 14:40:00|4774.5|4773|4780.5|4779.5|4784|4783|4772.5|4771|20339
1670942700000|2022-12-13 14:45:00|4781|4780|4782.5|4781.5|4785|4784.5|4777|4775.5|15546
1670943000000|2022-12-13 14:50:00|4782|4781|4796|4794.5|4796.5|4795|4780|4778.5|8690
1670943300000|2022-12-13 14:55:00|4796.5|4795|4798.5|4797.5|4800|4799.5|4795.5|4794|10548
1670943600000|2022-12-13 15:00:00|4799|4798|4791.5|4791|4800|4799|4790|4789|21539
1670943900000|2022-12-13 15:05:00|4790.5|4790.5|4790|4789.5|4791.5|4791|4786.5|4785|22464
1670944200000|2022-12-13 15:10:00|4789.5|4789|4794|4793|4797|4795.5|4786.5|4786|10652
1670944500000|2022-12-13 15:15:00|4794.5|4792.5|4782.5|4781.5|4794.5|4793.5|4779.5|4778|19053
1670944800000|2022-12-13 15:20:00|4784|4782|4763|4762|4784|4783|4762.5|4762|24048
1670945100000|2022-12-13 15:25:00|4761.5|4760.5|4761|4759.5|4762.5|4761.5|4753.5|4752|5637
1670945400000|2022-12-13 15:30:00|4761.5|4760|4752.5|4751.5|4761.5|4760|4751.5|4750|17564
1670945700000|2022-12-13 15:35:00|4753.5|4752|4739.5|4738.5|4754.5|4753.5|4737.5|4736|16970
1670946000000|2022-12-13 15:40:00|4740|4739|4743|4742.5|4748|4746.5|4739.5|4739|4938
1670946300000|2022-12-13 15:45:00|4742.5|4741|4731|4730|4745.5|4744.5|4731|4730|14095
1670946600000|2022-12-13 15:50:00|4731.5|4729.5|4723|4721.5|4736.5|4736|4723|4721.5|10617
1670946900000|2022-12-13 15:55:00|4722.5|4722|4717.5|4716|4725.5|4724|4709.5|4708|12238
1670947200000|2022-12-13 16:00:00|4717|4716.5|4729|4728|4730|4728.5|4717|4716|11285
1670947500000|2022-12-13 16:05:00|4730|4728.5|4722.5|4721|4730|4728.5|4715|4714|11944
1670947800000|2022-12-13 16:10:00|4722|4721.5|4739.5|4738|4739.5|4738.5|4720.5|4719.5|9027
1670948100000|2022-12-13 16:15:00|4739|4737.5|4740.5|4739.5|4743|4741.5|4734|4733|16670
1670948400000|2022-12-13 16:20:00|4741|4740|4740|4739|4741.5|4741|4736.5|4735.5|8926
1670948700000|2022-12-13 16:25:00|4741|4739.5|4748|4746.5|4748.5|4747|4739|4738|15707
1671004800000|2022-12-14 08:00:00|4748.5|4745|4769|4766.5|4773|4770.5|4740|4738|14763
1671005100000|2022-12-14 08:05:00|4769.5|4767|4759|4756.5|4769.5|4767.5|4753|4750.5|8020
1671005400000|2022-12-14 08:10:00|4758.5|4757|4776.5|4774.5|4781|4778.5|4757.5|4756|12515
1671005700000|2022-12-14 08:15:00|4777.5|4775.5|4773|4771|4785|4783|4770|4768|9605
1671006000000|2022-12-14 08:20:00|4772.5|4770.5|4779.5|4777.5|4780|4779|4771|4769|7030
1671006300000|2022-12-14 08:25:00|4779|4777|4778|4776.5|4788.5|4787|4775|4773.5|16696
1671006600000|2022-12-14 08:30:00|4779|4776|4779.5|4778|4787|4785|4774|4772.5|19358
1671006900000|2022-12-14 08:35:00|4780|4778.5|4790|4788.5|4790|4789.5|4776.5|4774.5|17889
1671007200000|2022-12-14 08:40:00|4789.5|4788|4787|4786|4800|4799|4784|4782|13892
1671007500000|2022-12-14 08:45:00|4786.5|4785.5|4795|4793.5|4797|4795|4785.5|4784|7396
1671007800000|2022-12-14 08:50:00|4795.5|4794|4802|4800.5|4805|4804|4792|4790|13243
1671008100000|2022-12-14 08:55:00|4801|4801|4800|4798.5|4802.5|4801.5|4797.5|4796|14057
1671008400000|2022-12-14 09:00:00|4799.5|4798|4808|4807|4808.5|4808|4796|4795|10786
1671008700000|2022-12-14 09:05:00|4808.5|4807.5|4807.5|4805.5|4810|4809|4798|4796.5|9956
1671009000000|2022-12-14 09:10:00|4807|4805|4797|4796|4809.5|4808.5|4792.5|4791|11422
1671009300000|2022-12-14 09:15:00|4796.5|4795.5|4784|4782.5|4797|4795.5|4782|4780.5|7575
1671009600000|2022-12-14 09:20:00|4784.5|4783|4775|4773.5|4785|4783.5|4769.5|4768|12408
1671009900000|2022-12-14 09:25:00|4772.5|4774|4773.5|4773|4775|4774.5|4770.5|4770|12141
1671010200000|2022-12-14 09:30:00|4774|4772|4773|4772|4776|4774.5|4771|4770|4609
1671010500000|2022-12-14 09:35:00|4772.5|4771|4767.5|4767|4778.5|4777.5|4767.5|4766.5|6558
1671010800000|2022-12-14 09:40:00|4768|4766.5|4766.5|4765.5|4770.5|4770|4765.5|4764.5|4936
1671011100000|2022-12-14 09:45:00|4765.5|4764|4752.5|4751|4765.5|4764|4751|4750|8369
1671011400000|2022-12-14 09:50:00|4752|4750.5|4754.5|4754|4758.5|4757|4751|4750|6973
1671011700000|2022-12-14 09:55:00|4755|4754.5|4758.5|4757.5|4759|4758|4754|4752.5|4023
1671012000000|2022-12-14 10:00:00|4758|4756|4752|4750.5|4759|4758.5|4752|4750.5|7049
1671012300000|2022-12-14 10:05:00|4751.5|4750|4754.5|4753|4755|4754|4749.5|4748|4227
1671012600000|2022-12-14 10:10:00|4754|4752.5|4755.5|4755|4756.5|4755.5|4749.5|4748.5|4832
1671012900000|2022-12-14 10:15:00|4755|4754.5|4759|4758.5|4759|4758.5|4751|4750|9551
1671013200000|2022-12-14 10:20:00|4758.5|4758|4752|4750.5|4758.5|4758.5|4751.5|4750.5|4921
1671013500000|2022-12-14 10:25:00|4751.5|4750|4750|4748.5|4753.5|4752.5|4746|4745|4815
1671013800000|2022-12-14 10:30:00|4749.5|4748|4745.5|4744.5|4750|4748.5|4744.5|4743|3477
1671014100000|2022-12-14 10:35:00|4745|4744|4742.5|4741|4745.5|4744|4740|4738.5|10362
1671014400000|2022-12-14 10:40:00|4743.5|4741.5|4735|4734|4743.5|4742|4733|4732|5336
1671014700000|2022-12-14 10:45:00|4734.5|4733.5|4733|4731.5|4739|4737.5|4732.5|4731|7954
1671015000000|2022-12-14 10:50:00|4732.5|4731|4735.5|4734|4736|4735|4730|4729|8550
1671015300000|2022-12-14 10:55:00|4735|4733.5|4740|4739|4740|4739.5|4732|4731|10916
1671015600000|2022-12-14 11:00:00|4739.5|4738|4738.5|4737|4739.5|4739|4736.5|4735.5|3375
1671015900000|2022-12-14 11:05:00|4739|4737.5|4735.5|4734.5|4739.5|4738|4733.5|4733|3088
1671016200000|2022-12-14 11:10:00|4735|4734|4729.5|4728|4735|4734.5|4728.5|4727|7108
1671016500000|2022-12-14 11:15:00|4729|4728.5|4735|4734|4735|4734|4727|4726|7978
1671016800000|2022-12-14 11:20:00|4734.5|4733.5|4731.5|4730.5|4735|4733.5|4729|4728|5130
1671017100000|2022-12-14 11:25:00|4732|4731|4734|4732.5|4736|4735|4732|4730.5|6452
1671017400000|2022-12-14 11:30:00|4733.5|4732|4730|4729|4734|4733.5|4729|4728|3852
1671017700000|2022-12-14 11:35:00|4731|4729.5|4731|4730.5|4731.5|4731|4724.5|4723.5|3026
1671018000000|2022-12-14 11:40:00|4732|4731|4730.5|4730|4734|4732.5|4730|4728.5|1495
1671018300000|2022-12-14 11:45:00|4731|4730.5|4729.5|4729|4734|4733|4728.5|4727.5|2671
1671018600000|2022-12-14 11:50:00|4730|4728|4743|4741.5|4743|4742|4729.5|4728|15501
1671018900000|2022-12-14 11:55:00|4743.5|4742|4741.5|4740.5|4745.5|4744|4732|4730|18911
1671019200000|2022-12-14 12:00:00|4739.5|4737.5|4744.5|4743|4745|4743.5|4739|4737.5|9261
1671019500000|2022-12-14 12:05:00|4745|4743.5|4750|4749|4750|4749|4743|4741|11567
1671019800000|2022-12-14 12:10:00|4749.5|4748.5|4754.5|4752.5|4757|4756|4749|4748.5|11353
1671020100000|2022-12-14 12:15:00|4754|4753|4755.5|4754|4760|4759|4754|4753|7619
1671020400000|2022-12-14 12:20:00|4755|4753.5|4749.5|4748|4755.5|4754|4747|4745|6124
1671020700000|2022-12-14 12:25:00|4749|4747.5|4742.5|4741.5|4751.5|4750|4741|4739.5|5349
1671021000000|2022-12-14 12:30:00|4743|4742|4744|4743.5|4748|4746.5|4741.5|4740|5819
1671021300000|2022-12-14 12:35:00|4745|4744|4748|4747|4750|4749|4744|4743.5|5284
1671021600000|2022-12-14 12:40:00|4748.5|4745.5|4740.5|4739|4748.5|4747|4740|4738.5|6191
1671021900000|2022-12-14 12:45:00|4740|4738.5|4737.5|4735.5|4740.5|4739|4735|4733.5|3517
1671022200000|2022-12-14 12:50:00|4737|4736|4729|4727.5|4737.5|4736|4727|4725.5|1386
1671022500000|2022-12-14 12:55:00|4728.5|4728|4726|4724.5|4730|4728|4725.5|4724|2135
1671022800000|2022-12-14 13:00:00|4725|4725|4728|4726.5|4730|4729|4725|4724|5810
1671023100000|2022-12-14 13:05:00|4728.5|4727|4727|4726|4730|4728.5|4723.5|4722|6146
1671023400000|2022-12-14 13:10:00|4726.5|4725.5|4727|4725.5|4730|4728.5|4724|4722.5|1810
1671023700000|2022-12-14 13:15:00|4727.5|4726|4728|4727.5|4731|4730|4725.5|4724|3583
1671024000000|2022-12-14 13:20:00|4727.5|4726.5|4730.5|4729|4731|4730|4722|4721|8125
1671024300000|2022-12-14 13:25:00|4730|4728.5|4737|4735.5|4739|4738|4726.5|4725.5|3900
1671024600000|2022-12-14 13:30:00|4736.5|4735|4739.5|4739|4741|4739.5|4736.5|4735|3993
1671024900000|2022-12-14 13:35:00|4740.5|4739.5|4744|4742.5|4744|4743|4738.5|4738|10951
1671025200000|2022-12-14 13:40:00|4743.5|4742|4746|4745|4748.5|4747.5|4741|4740|2037
1671025500000|2022-12-14 13:45:00|4746.5|4744.5|4740|4739|4746.5|4745.5|4738.5|4737|2735
1671025800000|2022-12-14 13:50:00|4739.5|4738.5|4743|4742|4743|4742|4737.5|4736.5|1430
1671026100000|2022-12-14 13:55:00|4743.5|4742.5|4739.5|4739|4744.5|4743|4735.5|4735|3208
1671026400000|2022-12-14 14:00:00|4740|4739.5|4733|4731.5|4743|4741.5|4732.5|4731.5|4543
1671026700000|2022-12-14 14:05:00|4732.5|4732|4728|4726.5|4734|4733|4715|4713.5|21701
1671027000000|2022-12-14 14:10:00|4729|4727|4729.5|4728|4730|4728.5|4723|4722|10247
1671027300000|2022-12-14 14:15:00|4729|4727.5|4722|4720.5|4729.5|4728|4721.5|4720|7837
1671027600000|2022-12-14 14:20:00|4721.5|4721|4720|4719|4721.5|4721.5|4716.5|4715|3279
1671027900000|2022-12-14 14:25:00|4719.5|4718.5|4721|4720|4722.5|4721|4717.5|4716|5207
1671028200000|2022-12-14 14:30:00|4722.5|4720.5|4730|4728.5|4732|4730.5|4722.5|4720.5|11228
1671028500000|2022-12-14 14:35:00|4729|4729|4728|4726|4733|4731.5|4726|4724.5|3857
1671028800000|2022-12-14 14:40:00|4727.5|4726.5|4731.5|4730.5|4732.5|4731|4724.5|4723|6166
1671029100000|2022-12-14 14:45:00|4731|4730|4729|4728|4734.5|4733|4727|4726|7201
1671029400000|2022-12-14 14:50:00|4729.5|4728.5|4726|4725|4731.5|4731|4724.5|4724|5018
1671029700000|2022-12-14 14:55:00|4726.5|4724.5|4722|4721|4726.5|4725|4720.5|4719|6780
1671030000000|2022-12-14 15:00:00|4723|4721.5|4724|4722.5|4726|4725|4720.5|4719.5|10017
1671030300000|2022-12-14 15:05:00|4723.5|4721.5|4719.5|4718.5|4723.5|4722.5|4719|4718|5307
1671030600000|2022-12-14 15:10:00|4717.5|4716.5|4719.5|4719|4720.5|4719.5|4716.5|4715.5|5657
1671030900000|2022-12-14 15:15:00|4720.5|4719.5|4717|4716|4720.5|4719.5|4715|4714|3671
1671031200000|2022-12-14 15:20:00|4717.5|4715.5|4716|4715.5|4718.5|4717.5|4715.5|4715|3139
1671031500000|2022-12-14 15:25:00|4716.5|4716|4720|4719|4722|4720.5|4716.5|4715.5|3892
1671031800000|2022-12-14 15:30:00|4719.5|4718.5|4724|4723.5|4724.5|4723.5|4717.5|4716.5|5003
1671032100000|2022-12-14 15:35:00|4724.5|4723|4723|4722|4725|4724.5|4720.5|4719.5|2540
1671032400000|2022-12-14 15:40:00|4722.5|4721.5|4720.5|4720|4724.5|4723.5|4720|4718.5|5771
1671032700000|2022-12-14 15:45:00|4720|4718.5|4722|4720.5|4723.5|4722.5|4718.5|4717.5|2546
1671033000000|2022-12-14 15:50:00|4721.5|4721|4725|4723.5|4725|4723.5|4718|4717|6615
1671033300000|2022-12-14 15:55:00|4724.5|4723|4727|4726|4727|4726|4720.5|4719.5|6855
1671033600000|2022-12-14 16:00:00|4726.5|4726.5|4728|4727.5|4728.5|4728|4725|4724.5|16806
1671033900000|2022-12-14 16:05:00|4727.5|4726.5|4721|4720.5|4728|4727|4721|4720.5|3105
1671034200000|2022-12-14 16:10:00|4720.5|4720|4721|4720|4721|4720.5|4719|4718|6576
1671034500000|2022-12-14 16:15:00|4720.5|4720.5|4718.5|4717.5|4721.5|4721|4717.5|4716|6575
1671034800000|2022-12-14 16:20:00|4718|4718|4728.5|4727.5|4729|4728|4717.5|4716.5|6962
1671035100000|2022-12-14 16:25:00|4728|4728|4723.5|4723|4730|4729|4723|4722|17724
1671091200000|2022-12-15 08:00:00|4693.5|4691|4680.5|4678|4697|4696|4675|4672.5|17215
1671091500000|2022-12-15 08:05:00|4680|4677.5|4672|4670.5|4682|4678|4664.5|4662|11358
1671091800000|2022-12-15 08:10:00|4671.5|4669.5|4661|4659.5|4676.5|4674.5|4658.5|4656|21292
1671092100000|2022-12-15 08:15:00|4662|4660|4663|4661|4668|4666.5|4659|4657|7901
1671092400000|2022-12-15 08:20:00|4663.5|4661.5|4661.5|4660|4663.5|4661.5|4653|4651|16460
1671092700000|2022-12-15 08:25:00|4664|4660.5|4666.5|4665|4674|4672.5|4661.5|4659.5|8115
1671093000000|2022-12-15 08:30:00|4666|4664.5|4672.5|4670.5|4676|4675|4662.5|4660|12393
1671093300000|2022-12-15 08:35:00|4672|4671|4657.5|4656.5|4673|4671|4657.5|4656.5|5308
1671093600000|2022-12-15 08:40:00|4658.5|4656|4669.5|4667.5|4670|4668|4655.5|4655|16020
1671093900000|2022-12-15 08:45:00|4670|4668|4672.5|4671.5|4675|4674|4670|4668|11301
1671094200000|2022-12-15 08:50:00|4673|4672|4678.5|4677.5|4680|4678.5|4671.5|4670.5|3998
1671094500000|2022-12-15 08:55:00|4678|4678|4672|4670|4681.5|4680|4671.5|4670|4277
1671094800000|2022-12-15 09:00:00|4672.5|4671|4662|4660.5|4674|4672.5|4659.5|4658|11437
1671095100000|2022-12-15 09:05:00|4661.5|4661|4659|4658|4665|4663|4658.5|4657|5186
1671095400000|2022-12-15 09:10:00|4658|4656.5|4655|4653.5|4659|4657.5|4652|4650.5|15761
1671095700000|2022-12-15 09:15:00|4656|4654|4663|4661.5|4663|4661.5|4654|4653|13470
1671096000000|2022-12-15 09:20:00|4662.5|4661|4660.5|4659|4663.5|4662|4659|4657.5|7557
1671096300000|2022-12-15 09:25:00|4661|4659.5|4659.5|4659|4661|4660|4656|4655|11364
1671096600000|2022-12-15 09:30:00|4660.5|4659.5|4653.5|4653|4660.5|4660|4653|4651.5|3171
1671096900000|2022-12-15 09:35:00|4654.5|4653.5|4655.5|4654.5|4661|4660|4654.5|4653.5|4444
1671097200000|2022-12-15 09:40:00|4655|4655|4652|4651.5|4656|4655.5|4650.5|4650|12667
1671097500000|2022-12-15 09:45:00|4653|4652|4641|4640|4655|4653.5|4641|4640|48155
1671097800000|2022-12-15 09:50:00|4639|4638|4634|4633|4639.5|4638.5|4632.5|4631.5|24215
1671098100000|2022-12-15 09:55:00|4634.5|4632.5|4625|4624|4637.5|4636|4624|4622.5|14156
1671098400000|2022-12-15 10:00:00|4624.5|4623.5|4626|4625|4627.5|4626|4622|4620.5|5931
1671098700000|2022-12-15 10:05:00|4626.5|4625.5|4633|4632|4634.5|4633|4624.5|4623.5|8939
1671099000000|2022-12-15 10:10:00|4634|4633|4626|4625|4634.5|4633|4623.5|4622|14885
1671099300000|2022-12-15 10:15:00|4625.5|4624.5|4622.5|4622|4626|4624.5|4621.5|4620|6981
1671099600000|2022-12-15 10:20:00|4623.5|4621.5|4631|4630|4633|4632|4619|4618|17159
1671099900000|2022-12-15 10:25:00|4632|4630.5|4631|4630|4635.5|4634.5|4628.5|4627|9204
1671100200000|2022-12-15 10:30:00|4632.5|4629.5|4631.5|4630.5|4633.5|4632|4628.5|4627|3777
1671100500000|2022-12-15 10:35:00|4632|4630|4633.5|4633|4635.5|4634.5|4630.5|4629|7663
1671100800000|2022-12-15 10:40:00|4634.5|4632.5|4638.5|4637|4641|4640|4632.5|4631.5|8936
1671101100000|2022-12-15 10:45:00|4638|4636.5|4638.5|4637.5|4641|4640|4636|4635|5503
1671101400000|2022-12-15 10:50:00|4639|4637|4635.5|4634.5|4640|4639.5|4635.5|4634|3066
1671101700000|2022-12-15 10:55:00|4635|4634|4637|4636.5|4639|4637.5|4632.5|4631|3740
1671102000000|2022-12-15 11:00:00|4638|4637|4639.5|4638.5|4644.5|4643|4637.5|4636.5|7146
1671102300000|2022-12-15 11:05:00|4639|4638|4645.5|4644.5|4646|4645|4638.5|4638|4881
1671102600000|2022-12-15 11:10:00|4645|4644|4647.5|4646.5|4649|4647.5|4642.5|4641.5|3860
1671102900000|2022-12-15 11:15:00|4647|4645|4648.5|4647.5|4648.5|4647.5|4645|4644|3266
1671103200000|2022-12-15 11:20:00|4649|4648|4653|4651.5|4654.5|4653.5|4647.5|4646.5|5333
1671103500000|2022-12-15 11:25:00|4652.5|4652|4649.5|4648.5|4653|4652|4647.5|4646.5|5324
1671103800000|2022-12-15 11:30:00|4649|4649|4651.5|4650|4653|4652|4649|4647.5|1327
1671104100000|2022-12-15 11:35:00|4651|4650.5|4651|4649.5|4652|4651|4646.5|4645|1651
1671104400000|2022-12-15 11:40:00|4650.5|4650|4652.5|4651|4654.5|4653.5|4650.5|4649|844
1671104700000|2022-12-15 11:45:00|4652|4650.5|4653.5|4653|4655|4653.5|4648|4646.5|8363
1671105000000|2022-12-15 11:50:00|4655.5|4654|4655|4654|4658|4657|4654.5|4653.5|4243
1671105300000|2022-12-15 11:55:00|4654.5|4654.5|4658|4657|4658|4657|4654|4652.5|2975
1671105600000|2022-12-15 12:00:00|4657.5|4652.5|4653.5|4652.5|4657.5|4652.5|4649|4648|4404
1671105900000|2022-12-15 12:05:00|4654.5|4653.5|4651.5|4650.5|4656.5|4655|4650.5|4650|3030
1671106200000|2022-12-15 12:10:00|4653|4650|4645|4644|4654.5|4653|4643.5|4642|4195
1671106500000|2022-12-15 12:15:00|4644.5|4643.5|4647.5|4646|4649|4648|4640|4639.5|1483
1671106800000|2022-12-15 12:20:00|4647|4646.5|4643.5|4642|4648.5|4647.5|4640.5|4639.5|2323
1671107100000|2022-12-15 12:25:00|4643|4642.5|4645.5|4645|4647.5|4646.5|4640.5|4639.5|2253
1671107400000|2022-12-15 12:30:00|4645|4644|4641.5|4641|4646.5|4645.5|4641.5|4641|3607
1671107700000|2022-12-15 12:35:00|4642|4641.5|4644.5|4644|4645|4644.5|4641.5|4641.5|3809
1671108000000|2022-12-15 12:40:00|4645|4644.5|4646.5|4645.5|4648|4646.5|4644|4642.5|4596
1671108300000|2022-12-15 12:45:00|4647|4646|4648|4647|4648|4647|4644.5|4643|2073
1671108600000|2022-12-15 12:50:00|4648.5|4647.5|4655.5|4655|4657.5|4656|4646.5|4646|2899
1671108900000|2022-12-15 12:55:00|4657|4654.5|4658|4657|4658|4657|4654|4652.5|1656
1671109200000|2022-12-15 13:00:00|4657.5|4656|4659|4657.5|4659|4658|4653|4651.5|3373
1671109500000|2022-12-15 13:05:00|4658.5|4657|4660|4658.5|4660.5|4659|4656|4654.5|1634
1671109800000|2022-12-15 13:10:00|4659.5|4658|4659|4657.5|4665.5|4663.5|4658|4657|4808
1671110100000|2022-12-15 13:15:00|4660.5|4658|4642.5|4641|4670.5|4662|4642|4641|12389
1671110400000|2022-12-15 13:20:00|4642|4635.5|4638.5|4636.5|4643.5|4641.5|4632|4630.5|10485
1671110700000|2022-12-15 13:25:00|4638|4636|4636|4634|4638.5|4636|4629.5|4628.5|8836
1671111000000|2022-12-15 13:30:00|4635.5|4633.5|4632.5|4631|4638|4634|4628|4626|7092
1671111300000|2022-12-15 13:35:00|4634|4631.5|4624.5|4623|4634|4633|4620.5|4620|9581
1671111600000|2022-12-15 13:40:00|4624|4623.5|4629.5|4628|4633|4631.5|4621.5|4620.5|11734
1671111900000|2022-12-15 13:45:00|4630|4628.5|4623|4622|4630|4629|4620.5|4620|10459
1671112200000|2022-12-15 13:50:00|4624|4622.5|4618|4616|4625|4624|4611.5|4610|17180
1671112500000|2022-12-15 13:55:00|4618.5|4617|4619|4617|4620.5|4618.5|4613.5|4612|15649
1671112800000|2022-12-15 14:00:00|4618.5|4617.5|4629.5|4628.5|4632|4630.5|4615|4614.5|16829
1671113100000|2022-12-15 14:05:00|4629|4627|4612.5|4611.5|4629|4627.5|4611|4610|14528
1671113400000|2022-12-15 14:10:00|4612|4610.5|4609|4608|4614|4612|4604|4602|19932
1671113700000|2022-12-15 14:15:00|4605.5|4607.5|4597|4595.5|4611.5|4609.5|4593.5|4591.5|27465
1671114000000|2022-12-15 14:20:00|4596.5|4594|4604.5|4602.5|4607.5|4606.5|4594|4593|16919
1671114300000|2022-12-15 14:25:00|4604|4602|4615.5|4614|4620.5|4618.5|4603.5|4602|8526
1671114600000|2022-12-15 14:30:00|4615|4613.5|4604.5|4602.5|4617.5|4615.5|4599|4597|10139
1671114900000|2022-12-15 14:35:00|4605|4603|4599.5|4598|4608.5|4607|4596|4595|8312
1671115200000|2022-12-15 14:40:00|4599|4598.5|4606|4604.5|4606|4604.5|4595.5|4594|16869
1671115500000|2022-12-15 14:45:00|4607|4606|4598.5|4597.5|4607|4606|4595|4594|22520
1671115800000|2022-12-15 14:50:00|4599|4598.5|4587|4586|4601|4600|4585|4584|21707
1671116100000|2022-12-15 14:55:00|4587.5|4586.5|4586.5|4585|4590.5|4589|4579|4578|14789
1671116400000|2022-12-15 15:00:00|4585|4585.5|4584|4582|4589|4587.5|4581.5|4580|15595
1671116700000|2022-12-15 15:05:00|4583.5|4582.5|4578|4577.5|4588|4587|4572|4571|18059
1671117000000|2022-12-15 15:10:00|4577.5|4576.5|4591|4590|4593|4591.5|4576|4574.5|14778
1671117300000|2022-12-15 15:15:00|4590.5|4589.5|4597.5|4596|4600|4599.5|4588|4586.5|12991
1671117600000|2022-12-15 15:20:00|4598|4596.5|4596|4594.5|4598.5|4597|4587.5|4586.5|16182
1671117900000|2022-12-15 15:25:00|4596.5|4595|4594|4592.5|4599.5|4598.5|4591.5|4590|14650
1671118200000|2022-12-15 15:30:00|4593.5|4593|4596|4595|4600|4599|4587|4586|13010
1671118500000|2022-12-15 15:35:00|4595.5|4594.5|4604.5|4603.5|4605|4604|4594.5|4593.5|12934
1671118800000|2022-12-15 15:40:00|4605|4605.5|4610.5|4609.5|4612|4611|4604|4602.5|9700
1671119100000|2022-12-15 15:45:00|4610|4609|4597|4596|4610|4609|4596|4595|11941
1671119400000|2022-12-15 15:50:00|4596.5|4595.5|4595.5|4594.5|4600.5|4599|4593.5|4592.5|15896
1671119700000|2022-12-15 15:55:00|4596|4595|4603|4602|4603.5|4602.5|4593|4592|11594
1671120000000|2022-12-15 16:00:00|4602.5|4601.5|4605.5|4604|4607.5|4606.5|4602|4600.5|6341
1671120300000|2022-12-15 16:05:00|4605|4604.5|4598.5|4598|4605|4604.5|4597|4596|14971
1671120600000|2022-12-15 16:10:00|4599|4597.5|4583|4582|4599.5|4598.5|4578.5|4577.5|21354
1671120900000|2022-12-15 16:15:00|4582.5|4581.5|4581|4580.5|4584.5|4583.5|4576.5|4575|17455
1671121200000|2022-12-15 16:20:00|4581.5|4581|4576.5|4575.5|4582.5|4581|4574|4573|19676
1671121500000|2022-12-15 16:25:00|4577|4576|4582.5|4581|4582.5|4581|4571|4570.5|56691
1671177600000|2022-12-16 08:00:00|4581.5|4580|4588.5|4586.5|4608|4606|4581.5|4580|27272
1671177900000|2022-12-16 08:05:00|4590|4587|4590.5|4588.5|4597|4595|4586.5|4584.5|4961
1671178200000|2022-12-16 08:10:00|4589.5|4588|4577.5|4575.5|4596|4594|4577|4575|11543
1671178500000|2022-12-16 08:15:00|4578|4576|4570.5|4568.5|4582|4580|4567.5|4565.5|16124
1671178800000|2022-12-16 08:20:00|4571|4569|4580.5|4579|4584.5|4583.5|4570.5|4569|22494
1671179100000|2022-12-16 08:25:00|4581|4578.5|4567|4565.5|4582|4580.5|4562.5|4561|21032
1671179400000|2022-12-16 08:30:00|4566.5|4564.5|4566.5|4565|4578.5|4577|4562.5|4561.5|15453
1671179700000|2022-12-16 08:35:00|4567|4565.5|4563.5|4563|4574|4572.5|4557|4555.5|9359
1671180000000|2022-12-16 08:40:00|4564.5|4563.5|4564.5|4563|4568.5|4566.5|4553.5|4552|9061
1671180300000|2022-12-16 08:45:00|4565|4563.5|4558|4556.5|4568|4566|4554|4553|6809
1671180600000|2022-12-16 08:50:00|4557|4556|4550|4549|4557|4556|4546.5|4544.5|14173
1671180900000|2022-12-16 08:55:00|4551|4550|4556|4554|4558|4556.5|4551|4549.5|13562
1671181200000|2022-12-16 09:00:00|4555.5|4555.5|4558.5|4558|4563|4561.5|4551.5|4550|6228
1671181500000|2022-12-16 09:05:00|4558|4556.5|4559.5|4558|4565|4563.5|4554|4552.5|6459
1671181800000|2022-12-16 09:10:00|4560|4557.5|4542|4540.5|4560|4557.5|4541.5|4540|8170
1671182100000|2022-12-16 09:15:00|4541.5|4540|4544.5|4542.5|4546|4545|4539.5|4538|6911
1671182400000|2022-12-16 09:20:00|4545|4543|4540|4539|4548|4546|4540|4539|11402
1671182700000|2022-12-16 09:25:00|4540.5|4538|4547|4546|4547|4546.5|4536.5|4535|3810
1671183000000|2022-12-16 09:30:00|4548|4546.5|4549.5|4548.5|4556|4555|4546.5|4545|8775
1671183300000|2022-12-16 09:35:00|4548|4548|4544.5|4543|4548|4548.5|4543.5|4542|4246
1671183600000|2022-12-16 09:40:00|4542.5|4543.5|4539.5|4537.5|4543|4543.5|4533.5|4532|3788
1671183900000|2022-12-16 09:45:00|4539|4538|4554.5|4553|4554.5|4553.5|4537|4535.5|10458
1671184200000|2022-12-16 09:50:00|4554|4552|4554.5|4553.5|4562|4560.5|4550.5|4549|37725
1671184500000|2022-12-16 09:55:00|4553.5|4553|4550.5|4549.5|4554.5|4553|4549.5|4548|21340
1671184800000|2022-12-16 10:00:00|4551|4550|4558|4557|4558.5|4557|4549.5|4548|4287
1671185100000|2022-12-16 10:05:00|4557.5|4557.5|4555.5|4554|4562|4560.5|4554.5|4553|3944
1671185400000|2022-12-16 10:10:00|4555|4553.5|4552|4550.5|4567.5|4566|4550|4549|7847
1671185700000|2022-12-16 10:15:00|4551.5|4551|4555.5|4554.5|4563.5|4561.5|4550.5|4548.5|5999
1671186000000|2022-12-16 10:20:00|4555|4554|4555.5|4554|4557|4555.5|4551.5|4550|6356
1671186300000|2022-12-16 10:25:00|4556|4554.5|4553.5|4552.5|4560.5|4559|4553.5|4552|5663
1671186600000|2022-12-16 10:30:00|4553|4552|4551.5|4550|4557.5|4556.5|4551|4550|7221
1671186900000|2022-12-16 10:35:00|4551|4549|4565|4563.5|4565|4564.5|4549|4548|13033
1671187200000|2022-12-16 10:40:00|4564.5|4564|4563|4561.5|4565|4564|4560|4559|3716
1671187500000|2022-12-16 10:45:00|4562|4561|4558.5|4558|4564.5|4563|4551.5|4551|12646
1671187800000|2022-12-16 10:50:00|4558|4557|4551|4550|4561|4560|4548.5|4548|105676
1671188100000|2022-12-16 10:55:00|4550.5|4549.5|4548.5|4548|4557|4556|4548.5|4548|82107
1671188400000|2022-12-16 11:00:00|4549|4548.5|4551.5|4550|4556.5|4555.5|4548.5|4548|27345
1671188700000|2022-12-16 11:05:00|4552|4550.5|4555|4553.5|4557|4556|4551.5|4550|4610
1671189000000|2022-12-16 11:10:00|4555.5|4554|4562|4561|4573.5|4572.5|4555.5|4554|12746
1671189300000|2022-12-16 11:15:00|4561.5|4560.5|4564.5|4562.5|4565.5|4564|4561.5|4560|4616
1671189600000|2022-12-16 11:20:00|4564|4563|4568|4567|4574|4572.5|4562.5|4561.5|7192
1671189900000|2022-12-16 11:25:00|4568.5|4565.5|4571|4570|4571.5|4570.5|4564|4562.5|871
1671190200000|2022-12-16 11:30:00|4571.5|4570.5|4568|4567.5|4573|4571.5|4566.5|4565.5|4193
1671190500000|2022-12-16 11:35:00|4567.5|4567|4566.5|4565|4571|4570|4565|4564|4870
1671190800000|2022-12-16 11:40:00|4566|4564.5|4567.5|4566.5|4571.5|4570|4565.5|4564|5859
1671191100000|2022-12-16 11:45:00|4568|4565.5|4565|4564|4568|4566|4564.5|4563.5|3307
1671191400000|2022-12-16 11:50:00|4565.5|4563.5|4565.5|4564.5|4567|4565.5|4561|4560|3965
1671191700000|2022-12-16 11:55:00|4566.5|4565|4565.5|4564|4570|4569|4564|4562.5|8496
1671192000000|2022-12-16 12:00:00|||||||||1482
1671192300000|2022-12-16 12:05:00|4577.5|4576|4597.5|4596.5|4601|4599.5|4577.5|4576|22895
1671192600000|2022-12-16 12:10:00|4598|4596|4591|4589.5|4598|4596|4588|4587.5|14106
1671192900000|2022-12-16 12:15:00|4591.5|4590|4601.5|4600|4603|4601.5|4591|4589.5|8726
1671193200000|2022-12-16 12:20:00|4601|4599.5|4587|4586.5|4601|4599.5|4586.5|4585|3771
1671193500000|2022-12-16 12:25:00|4586.5|4585.5|4572|4571|4587.5|4586.5|4572|4571|8537
1671193800000|2022-12-16 12:30:00|4572.5|4570.5|4581|4580|4581.5|4580|4569.5|4568.5|4575
1671194100000|2022-12-16 12:35:00|4582|4580.5|4581|4580|4587|4586|4581|4579.5|5349
1671194400000|2022-12-16 12:40:00|4581.5|4580.5|4592.5|4592|4594|4593|4581.5|4580.5|10427
1671194700000|2022-12-16 12:45:00|4593|4592.5|4587|4586|4594|4593|4586|4584.5|7555
1671195000000|2022-12-16 12:50:00|4586.5|4585|4585.5|4584.5|4588.5|4587.5|4577.5|4576|6831
1671195300000|2022-12-16 12:55:00|4586.5|4584|4588|4586.5|4589|4588|4585|4584|5365
1671195600000|2022-12-16 13:00:00|4587.5|4587|4586|4585|4590.5|4589|4579|4577.5|4564
1671195900000|2022-12-16 13:05:00|4587|4585.5|4575|4573.5|4587|4585.5|4574.5|4573|5745
1671196200000|2022-12-16 13:10:00|4575.5|4574|4575.5|4575|4576.5|4575|4573|4572|6006
1671196500000|2022-12-16 13:15:00|4575|4574.5|4564|4563|4576|4575|4564|4563|5415
1671196800000|2022-12-16 13:20:00|4564.5|4562.5|4567|4566|4571.5|4571|4564|4562|3560
1671197100000|2022-12-16 13:25:00|4566.5|4565.5|4573|4571.5|4575.5|4574.5|4566.5|4565.5|8542
1671197400000|2022-12-16 13:30:00|4572.5|4572|4571|4570|4575|4574|4570|4568.5|13420
1671197700000|2022-12-16 13:35:00|4571.5|4570.5|4565.5|4564.5|4572|4571|4561.5|4560.5|5739
1671198000000|2022-12-16 13:40:00|4566.5|4565|4568|4567|4569.5|4568|4564.5|4563|4201
1671198300000|2022-12-16 13:45:00|4567.5|4566|4571.5|4570.5|4573.5|4572|4566.5|4565|4876
1671198600000|2022-12-16 13:50:00|4571|4570|4571.5|4570.5|4576.5|4575.5|4571|4569.5|5870
1671198900000|2022-12-16 13:55:00|4573.5|4571|4575.5|4574|4578|4576.5|4571|4569.5|6496
1671199200000|2022-12-16 14:00:00|4576|4574.5|4571.5|4570.5|4577|4576.5|4570|4569|7106
1671199500000|2022-12-16 14:05:00|4571|4570|4571.5|4570.5|4576.5|4575|4571|4570|6215
1671199800000|2022-12-16 14:10:00|4571|4571|4572.5|4571.5|4573|4572.5|4571|4570|2101
1671200100000|2022-12-16 14:15:00|4573|4571|4578.5|4577.5|4579|4577.5|4571|4570|6962
1671200400000|2022-12-16 14:20:00|4579|4578|4576.5|4575.5|4579.5|4578|4575.5|4575|2545
1671200700000|2022-12-16 14:25:00|4576|4575|4590|4588.5|4590|4588.5|4574.5|4573.5|7601
1671201000000|2022-12-16 14:30:00|4591|4589|4595|4593.5|4599|4598|4587.5|4586.5|8123
1671201300000|2022-12-16 14:35:00|4594.5|4594|4589|4587.5|4597.5|4596|4585.5|4584.5|3401
1671201600000|2022-12-16 14:40:00|4588.5|4588|4587.5|4586.5|4593.5|4592.5|4586|4584.5|4338
1671201900000|2022-12-16 14:45:00|4590|4588.5|4597|4596.5|4598|4596.5|4587.5|4586|11437
1671202200000|2022-12-16 14:50:00|4598|4596|4589.5|4588|4598|4597|4587.5|4586|4239
1671202500000|2022-12-16 14:55:00|4589|4588.5|4585.5|4584.5|4593|4592|4585.5|4584|4591
1671202800000|2022-12-16 15:00:00|4585|4584|4583.5|4582|4587|4585.5|4579.5|4578.5|7061
1671203100000|2022-12-16 15:05:00|4584|4582.5|4571.5|4570.5|4585.5|4584|4571.5|4570|11456
1671203400000|2022-12-16 15:10:00|4571|4571|4567.5|4566.5|4573|4572|4567|4566|11342
1671203700000|2022-12-16 15:15:00|4567|4566|4567|4566|4568.5|4567.5|4562|4561|12757
1671204000000|2022-12-16 15:20:00|4566.5|4565|4567|4566|4571|4570|4563.5|4562|2829
1671204300000|2022-12-16 15:25:00|4566.5|4565.5|4567|4566|4572.5|4571.5|4564|4563|4584
1671204600000|2022-12-16 15:30:00|4568|4566.5|4564.5|4564|4573|4571.5|4563|4562|6283
1671204900000|2022-12-16 15:35:00|4565.5|4564.5|4571|4570|4574|4573|4563|4562|7794
1671205200000|2022-12-16 15:40:00|4571.5|4569.5|4578|4576.5|4582.5|4582|4570|4569|7497
1671205500000|2022-12-16 15:45:00|4577.5|4576|4573.5|4572.5|4577.5|4576.5|4571.5|4570|9644
1671205800000|2022-12-16 15:50:00|4573|4573|4575|4574|4575.5|4575|4570|4569|7593
1671206100000|2022-12-16 15:55:00|4575.5|4574.5|4571|4570.5|4575.5|4575|4570.5|4570|8127
1671206400000|2022-12-16 16:00:00|4572|4570|4577.5|4576.5|4578|4577|4570.5|4570|16160
1671206700000|2022-12-16 16:05:00|4578|4577|4573.5|4573|4580|4579|4573.5|4572.5|10427
1671207000000|2022-12-16 16:10:00|4576|4575|4583|4582|4585|4583.5|4572.5|4571|27533
1671207300000|2022-12-16 16:15:00|4582.5|4581.5|4585|4584.5|4587.5|4586.5|4582|4581|6812
1671207600000|2022-12-16 16:20:00|4584|4583.5|4576.5|4575|4586.5|4585.5|4576.5|4575|7585
1671207900000|2022-12-16 16:25:00|4576|4575.5|4579.5|4579|4582|4581|4572.5|4572|19690
1671436800000|2022-12-19 08:00:00|4599|4595.5|4596.5|4594.5|4617.5|4613.5|4594|4592.5|14689
1671437100000|2022-12-19 08:05:00|4595.5|4594|4601|4598.5|4607|4604|4594.5|4592.5|9009
1671437400000|2022-12-19 08:10:00|4601.5|4598|4612.5|4610.5|4612.5|4611|4600|4597.5|7717
1671437700000|2022-12-19 08:15:00|4612|4611|4618.5|4616.5|4621.5|4619.5|4610|4608.5|19615
1671438000000|2022-12-19 08:20:00|4618|4617|4621.5|4619.5|4626.5|4625|4616|4614.5|12626
1671438300000|2022-12-19 08:25:00|4622|4620|4621|4619|4626|4625|4619|4617|3686
1671438600000|2022-12-19 08:30:00|4620.5|4619.5|4606|4604.5|4621|4619.5|4604|4602.5|10598
1671438900000|2022-12-19 08:35:00|4607|4605|4605|4603|4612.5|4611|4603|4601.5|13179
1671439200000|2022-12-19 08:40:00|4605.5|4603.5|4602.5|4600.5|4610|4609.5|4602|4600.5|3167
1671439500000|2022-12-19 08:45:00|4602|4600|4591|4589.5|4603|4602|4587|4586|6619
1671439800000|2022-12-19 08:50:00|4590.5|4590|4593.5|4592.5|4598.5|4597|4589|4588|6382
1671440100000|2022-12-19 08:55:00|4593|4591|4588|4586.5|4593.5|4592|4583.5|4582.5|5761
1671440400000|2022-12-19 09:00:00|4587.5|4586|4586|4585.5|4592|4591|4584.5|4583|8164
1671440700000|2022-12-19 09:05:00|4587|4585|4595.5|4594|4597.5|4596|4586.5|4585|8041
1671441000000|2022-12-19 09:10:00|4595|4594.5|4598|4597.5|4601|4599.5|4592.5|4590.5|6982
1671441300000|2022-12-19 09:15:00|4599|4598|4601.5|4600.5|4608|4607|4599|4597.5|8599
1671441600000|2022-12-19 09:20:00|4602|4601|4602.5|4601.5|4604|4603|4599.5|4598|2964
1671441900000|2022-12-19 09:25:00|4602|4601|4599|4598|4606|4605|4598.5|4597|24559
1671442200000|2022-12-19 09:30:00|4600.5|4598.5|4597|4595.5|4602.5|4601|4595|4593.5|2418
1671442500000|2022-12-19 09:35:00|4596.5|4596|4591.5|4590|4601|4600|4591|4590|7366
1671442800000|2022-12-19 09:40:00|4590.5|4590.5|4583.5|4581.5|4590.5|4590.5|4576|4575|13885
1671443100000|2022-12-19 09:45:00|4583|4582|4587.5|4585.5|4590|4588.5|4582|4581.5|8085
1671443400000|2022-12-19 09:50:00|4588|4586|4591|4589.5|4594|4593|4586.5|4585|4328
1671443700000|2022-12-19 09:55:00|4591.5|4590|4587|4585.5|4591.5|4590.5|4583.5|4581.5|3919
1671444000000|2022-12-19 10:00:00|4586.5|4586|4587|4585.5|4591|4589.5|4586.5|4585|5210
1671444300000|2022-12-19 10:05:00|4586.5|4585|4586.5|4586|4591.5|4590.5|4584|4582.5|4305
1671444600000|2022-12-19 10:10:00|4588|4586.5|4589.5|4588|4590.5|4590|4585|4584|4858
1671444900000|2022-12-19 10:15:00|4590|4588.5|4597.5|4596.5|4600|4599|4589.5|4588.5|5807
1671445200000|2022-12-19 10:20:00|4598|4597|4598|4597|4604|4602.5|4597|4595.5|2922
1671445500000|2022-12-19 10:25:00|4597.5|4596|4589.5|4589|4598|4597.5|4589|4588|3430
1671445800000|2022-12-19 10:30:00|4591|4589.5|4592|4590.5|4592|4591|4588|4586.5|2251
1671446100000|2022-12-19 10:35:00|4592.5|4591|4589.5|4588.5|4593.5|4592|4587|4585.5|5477
1671446400000|2022-12-19 10:40:00|4589|4589|4585.5|4584|4591|4589.5|4584.5|4583.5|10431
1671446700000|2022-12-19 10:45:00|4585|4584.5|4589|4588|4589|4588|4583.5|4582.5|5880
1671447000000|2022-12-19 10:50:00|4589.5|4588.5|4587|4585.5|4590|4588.5|4585.5|4584|1992
1671447300000|2022-12-19 10:55:00|4587.5|4586|4582|4580.5|4588|4586.5|4580.5|4580|5269
1671447600000|2022-12-19 11:00:00|4581.5|4581|4580.5|4579.5|4582.5|4581|4577.5|4576.5|5410
1671447900000|2022-12-19 11:05:00|4580|4579|4587.5|4586.5|4588|4587|4580|4579|2363
1671448200000|2022-12-19 11:10:00|4587|4586|4584.5|4583.5|4588.5|4587|4583.5|4582|3918
1671448500000|2022-12-19 11:15:00|4584|4583|4581|4580|4584|4583|4580.5|4579|1534
1671448800000|2022-12-19 11:20:00|4581.5|4580.5|4581.5|4580.5|4583|4582|4580.5|4579|2887
1671449100000|2022-12-19 11:25:00|4581|4580|4577|4576|4581.5|4581|4576|4575|5632
1671449400000|2022-12-19 11:30:00|4576|4575|4573|4571.5|4578.5|4578|4571|4570|5471
1671449700000|2022-12-19 11:35:00|4573.5|4572|4570.5|4569.5|4575.5|4574.5|4568|4566.5|8426
1671450000000|2022-12-19 11:40:00|4570|4569|4566.5|4565.5|4570.5|4569.5|4565.5|4565|4880
1671450300000|2022-12-19 11:45:00|4566|4565|4564.5|4563|4568|4567|4561.5|4560.5|3952
1671450600000|2022-12-19 11:50:00|4566|4563.5|4574|4573.5|4575|4574|4566|4563|3650
1671450900000|2022-12-19 11:55:00|4573.5|4573|4580|4578.5|4580|4579|4573.5|4572.5|1470
1671451200000|2022-12-19 12:00:00|4574|4573.5|4576|4575|4578|4576.5|4572|4570.5|6516
1671451500000|2022-12-19 12:05:00|4575.5|4574.5|4575|4574|4578|4577.5|4574.5|4573|3173
1671451800000|2022-12-19 12:10:00|4576|4574.5|4581|4580|4581.5|4580|4575|4574.5|2811
1671452100000|2022-12-19 12:15:00|4581.5|4579.5|4579.5|4578|4582|4580.5|4577|4576|1607
1671452400000|2022-12-19 12:20:00|4579|4578.5|4577|4576.5|4580.5|4579.5|4576.5|4575|1330
1671452700000|2022-12-19 12:25:00|4576.5|4575.5|4573|4571.5|4578|4576.5|4573|4571.5|1811
1671453000000|2022-12-19 12:30:00|4572.5|4572|4574.5|4574|4574.5|4574|4571|4570|3810
1671453300000|2022-12-19 12:35:00|4575.5|4574.5|4575|4574|4578|4577|4573.5|4572.5|4064
1671453600000|2022-12-19 12:40:00|4574.5|4574.5|4573.5|4572|4575|4574.5|4573|4571.5|4504
1671453900000|2022-12-19 12:45:00|4573|4571|4574.5|4574|4575.5|4574|4571|4569.5|1255
1671454200000|2022-12-19 12:50:00|4575|4574.5|4574|4573|4579|4577.5|4573|4571.5|5575
1671454500000|2022-12-19 12:55:00|4573.5|4573.5|4569.5|4568.5|4575|4574.5|4569.5|4568|9850
1671454800000|2022-12-19 13:00:00|4569|4568|4567|4566|4569.5|4568.5|4566|4565|6530
1671455100000|2022-12-19 13:05:00|4566.5|4565.5|4566|4565|4567|4566|4564.5|4563|8529
1671455400000|2022-12-19 13:10:00|4565.5|4564|4563.5|4562.5|4566|4565|4562.5|4561.5|9369
1671455700000|2022-12-19 13:15:00|4564|4563|4563.5|4562.5|4565|4564|4562.5|4561|3704
1671456000000|2022-12-19 13:20:00|4564|4563|4563|4561.5|4569.5|4568|4562.5|4561.5|3658
1671456300000|2022-12-19 13:25:00|4562.5|4561|4563.5|4562.5|4566.5|4565|4561.5|4560.5|2580
1671456600000|2022-12-19 13:30:00|4563|4562|4561|4560|4565.5|4564.5|4561|4560|3296
1671456900000|2022-12-19 13:35:00|4561.5|4560.5|4564.5|4563.5|4566|4564.5|4561|4560.5|5481
1671457200000|2022-12-19 13:40:00|4564|4563|4562|4560.5|4569.5|4568|4561.5|4560.5|5391
1671457500000|2022-12-19 13:45:00|4562.5|4561|4557|4556|4562.5|4561.5|4557|4556|6873
1671457800000|2022-12-19 13:50:00|4556.5|4555.5|4558.5|4557|4559|4558|4555|4553.5|4964
1671458100000|2022-12-19 13:55:00|4558|4557.5|4561|4560|4562|4561|4557|4556|2132
1671458400000|2022-12-19 14:00:00|4561.5|4560.5|4562.5|4561.5|4565.5|4564.5|4561|4560|4960
1671458700000|2022-12-19 14:05:00|4562|4562|4562.5|4561.5|4567.5|4566.5|4560.5|4559.5|6807
1671459000000|2022-12-19 14:10:00|4562|4561|4561|4560|4563.5|4562|4560.5|4559.5|3097
1671459300000|2022-12-19 14:15:00|4561.5|4560.5|4557|4556.5|4562|4561|4557|4556.5|7757
1671459600000|2022-12-19 14:20:00|4556.5|4555.5|4561.5|4561|4562.5|4561|4556|4555|1952
1671459900000|2022-12-19 14:25:00|4562.5|4561.5|4565.5|4564|4565.5|4564|4560.5|4559|1765
1671460200000|2022-12-19 14:30:00|4566|4564.5|4565.5|4565|4572|4570.5|4562.5|4561|13095
1671460500000|2022-12-19 14:35:00|4566|4565.5|4573.5|4572.5|4578|4576.5|4566|4565.5|10400
1671460800000|2022-12-19 14:40:00|4573|4572|4571.5|4571|4575.5|4574.5|4570|4569|6630
1671461100000|2022-12-19 14:45:00|4572|4570.5|4572|4571|4575|4574|4568.5|4568|9763
1671461400000|2022-12-19 14:50:00|4572.5|4571.5|4574|4573|4579|4578|4572.5|4571|6677
1671461700000|2022-12-19 14:55:00|4573.5|4572.5|4570.5|4570|4574|4573|4570.5|4569.5|7079
1671462000000|2022-12-19 15:00:00|4570|4569.5|4568.5|4568|4573.5|4572.5|4568.5|4567.5|3391
1671462300000|2022-12-19 15:05:00|4569.5|4567.5|4568|4567|4571.5|4570.5|4565.5|4564|5525
1671462600000|2022-12-19 15:10:00|4568.5|4566.5|4567|4566|4570|4568.5|4566|4565|1989
1671462900000|2022-12-19 15:15:00|4566.5|4566.5|4565|4564.5|4567|4566.5|4563.5|4562|3031
1671463200000|2022-12-19 15:20:00|4566|4565|4572.5|4571.5|4575|4574.5|4566|4564.5|12111
1671463500000|2022-12-19 15:25:00|4572|4572|4570|4569|4574|4573.5|4569|4568|9150
1671463800000|2022-12-19 15:30:00|4569.5|4569.5|4566.5|4565|4570.5|4569.5|4565|4563.5|6146
1671464100000|2022-12-19 15:35:00|4566|4565.5|4566|4565.5|4570|4569|4564.5|4563.5|6866
1671464400000|2022-12-19 15:40:00|4565|4565|4565|4564.5|4566.5|4565.5|4563.5|4562.5|5081
1671464700000|2022-12-19 15:45:00|4565.5|4565|4566|4565.5|4568|4567|4565|4564|5546
1671465000000|2022-12-19 15:50:00|4565.5|4565|4560.5|4560|4567.5|4566.5|4559|4558|6523
1671465300000|2022-12-19 15:55:00|4561|4559.5|4557|4556|4561|4560|4556.5|4556|2097
1671465600000|2022-12-19 16:00:00|4557.5|4556.5|4562|4561|4563|4562|4557|4556|5604
1671465900000|2022-12-19 16:05:00|4562.5|4561.5|4563.5|4563|4564|4563|4562|4561.5|1717
1671466200000|2022-12-19 16:10:00|4564|4564|4563|4562|4566.5|4565.5|4562.5|4561.5|3909
1671466500000|2022-12-19 16:15:00|4563.5|4562.5|4567.5|4566.5|4568|4567|4561|4560|6587
1671466800000|2022-12-19 16:20:00|4568|4567|4564|4563.5|4569|4568|4562|4561.5|12178
1671467100000|2022-12-19 16:25:00|4564.5|4563|4555.5|4555|4566|4565|4555.5|4555|12746
1671523200000|2022-12-20 08:00:00|4522|4520|4516.5|4513.5|4534|4530|4514.5|4512|9738
1671523500000|2022-12-20 08:05:00|4516|4512.5|4532|4530|4533|4530.5|4509|4506|5930
1671523800000|2022-12-20 08:10:00|4531.5|4529.5|4540|4537.5|4543|4540|4531.5|4528.5|10414
1671524100000|2022-12-20 08:15:00|4539.5|4537|4519|4518|4541.5|4540|4519|4518|7796
1671524400000|2022-12-20 08:20:00|4519.5|4516.5|4508.5|4507|4519.5|4517|4506|4505.5|15661
1671524700000|2022-12-20 08:25:00|4508|4506.5|4508.5|4507.5|4512.5|4511|4503|4501|22862
1671525000000|2022-12-20 08:30:00|4508|4507|4507.5|4506.5|4514|4512.5|4502|4500.5|5348
1671525300000|2022-12-20 08:35:00|4507|4506|4508.5|4507|4518.5|4517|4504|4502.5|5596
1671525600000|2022-12-20 08:40:00|4508|4506.5|4518|4517.5|4520|4519|4508|4506.5|5635
1671525900000|2022-12-20 08:45:00|4517.5|4516.5|4520.5|4520|4527.5|4526|4517.5|4516|7798
1671526200000|2022-12-20 08:50:00|4521|4519.5|4533|4532|4536.5|4535|4521|4519.5|15667
1671526500000|2022-12-20 08:55:00|4534|4532.5|4538|4537|4543.5|4542|4533.5|4532.5|8242
1671526800000|2022-12-20 09:00:00|4538.5|4536.5|4532.5|4531|4542|4540|4530.5|4529|7124
1671527100000|2022-12-20 09:05:00|4532|4529.5|4530.5|4529|4537.5|4536|4530.5|4528.5|7427
1671527400000|2022-12-20 09:10:00|4531.5|4529.5|4537.5|4536.5|4538.5|4537|4529|4528|4080
1671527700000|2022-12-20 09:15:00|4537|4534.5|4535|4533|4540|4538|4530|4528|5241
1671528000000|2022-12-20 09:20:00|4534.5|4533.5|4538.5|4537.5|4541.5|4539.5|4534|4533|1658
1671528300000|2022-12-20 09:25:00|4539|4538|4534|4532.5|4541|4539.5|4532.5|4531|8041
1671528600000|2022-12-20 09:30:00|4534.5|4533|4535.5|4534|4542|4540.5|4534|4532.5|8172
1671528900000|2022-12-20 09:35:00|4535|4533.5|4532.5|4531.5|4536.5|4535|4529|4527.5|4993
1671529200000|2022-12-20 09:40:00|4532|4531|4531|4530.5|4534|4532.5|4528|4526.5|5699
1671529500000|2022-12-20 09:45:00|4531.5|4531|4524|4522.5|4534|4533|4521.5|4520|16459
1671529800000|2022-12-20 09:50:00|4523.5|4523|4529|4528|4529.5|4528|4523.5|4523|5167
1671530100000|2022-12-20 09:55:00|4529.5|4527.5|4534|4532.5|4534|4533|4528.5|4527.5|1641
1671530400000|2022-12-20 10:00:00|4533.5|4533|4541|4540|4544|4542.5|4533.5|4532.5|7466
1671530700000|2022-12-20 10:05:00|4540.5|4540.5|4538|4536.5|4541.5|4541|4536|4535|4912
1671531000000|2022-12-20 10:10:00|4537.5|4536|4532|4530.5|4538|4537.5|4531.5|4530.5|5606
1671531300000|2022-12-20 10:15:00|4531.5|4530|4536|4534.5|4536|4534.5|4530.5|4529|4333
1671531600000|2022-12-20 10:20:00|4535.5|4534|4541.5|4541|4541.5|4541|4534.5|4533|2822
1671531900000|2022-12-20 10:25:00|4542.5|4540.5|4536|4534.5|4542.5|4541|4536|4534.5|4396
1671532200000|2022-12-20 10:30:00|4535.5|4535|4532|4530.5|4536.5|4535.5|4529.5|4528.5|5700
1671532500000|2022-12-20 10:35:00|4532.5|4531|4524|4523|4532.5|4531|4523|4521.5|4387
1671532800000|2022-12-20 10:40:00|4524.5|4523.5|4524.5|4523.5|4529.5|4528.5|4523.5|4522|6050
1671533100000|2022-12-20 10:45:00|4524|4523|4518|4517.5|4524.5|4524|4516.5|4516|7080
1671533400000|2022-12-20 10:50:00|4518.5|4517|4519|4518.5|4522|4521.5|4516|4515|6614
1671533700000|2022-12-20 10:55:00|4519.5|4518|4513.5|4512.5|4521|4519.5|4513.5|4512|8245
1671534000000|2022-12-20 11:00:00|4514|4513|4514|4512.5|4517.5|4516.5|4511|4510.5|4628
1671534300000|2022-12-20 11:05:00|4513.5|4513|4515.5|4514.5|4516|4515|4510.5|4509|3437
1671534600000|2022-12-20 11:10:00|4515|4515|4513|4511.5|4515.5|4515|4512.5|4511|9826
1671534900000|2022-12-20 11:15:00|4512.5|4512|4516.5|4516|4517.5|4516|4512|4511|4011
1671535200000|2022-12-20 11:20:00|4517|4515.5|4515.5|4515|4517.5|4516.5|4513|4512|5168
1671535500000|2022-12-20 11:25:00|4514.5|4514|4514.5|4513.5|4515.5|4514.5|4512.5|4511.5|3826
1671535800000|2022-12-20 11:30:00|4514|4513|4514|4513.5|4515|4514.5|4512|4511|4689
1671536100000|2022-12-20 11:35:00|4513.5|4513|4511.5|4511|4513.5|4513.5|4511.5|4511|1833
1671536400000|2022-12-20 11:40:00|4512|4512|4507.5|4506.5|4516.5|4515|4506|4505|11557
1671536700000|2022-12-20 11:45:00|4507|4507|4512.5|4512|4514|4512.5|4507|4506.5|3582
1671537000000|2022-12-20 11:50:00|4514|4512.5|4508.5|4507|4515|4514|4508.5|4507|3591
1671537300000|2022-12-20 11:55:00|4509|4507.5|4506.5|4506|4509.5|4508.5|4505|4504|8857
1671537600000|2022-12-20 12:00:00|4511|4505.5|4511|4509.5|4513|4512|4509.5|4505.5|2883
1671537900000|2022-12-20 12:05:00|4511.5|4510|4514|4513|4516|4515|4510.5|4509|5148
1671538200000|2022-12-20 12:10:00|4513.5|4512|4515|4514.5|4516|4515.5|4513.5|4512|5730
1671538500000|2022-12-20 12:15:00|4515.5|4514|4514|4513|4517.5|4516.5|4512.5|4512|20896
1671538800000|2022-12-20 12:20:00|4515|4513.5|4514.5|4513|4516.5|4515|4513.5|4512|3114
1671539100000|2022-12-20 12:25:00|4514|4513.5|4509.5|4508|4515|4513.5|4509|4508|3161
1671539400000|2022-12-20 12:30:00|4509|4507.5|4511.5|4510.5|4512|4511|4506|4505.5|3093
1671539700000|2022-12-20 12:35:00|4511|4509.5|4511.5|4510.5|4512|4511|4509.5|4508.5|1027
1671540000000|2022-12-20 12:40:00|4512|4511|4511.5|4510.5|4513.5|4513|4511|4510|4569
1671540300000|2022-12-20 12:45:00|4511|4510|4510|4508.5|4512.5|4511|4509|4508.5|3886
1671540600000|2022-12-20 12:50:00|4509.5|4509|4511.5|4510|4513.5|4512.5|4508|4507|4330
1671540900000|2022-12-20 12:55:00|4511|4510.5|4509|4508|4512|4511|4507.5|4506.5|6346
1671541200000|2022-12-20 13:00:00|4509.5|4508.5|4506.5|4505.5|4511|4510|4506.5|4505.5|10952
1671541500000|2022-12-20 13:05:00|4506|4506|4510|4508.5|4510|4509|4506|4505.5|3564
1671541800000|2022-12-20 13:10:00|4510.5|4509|4512.5|4511.5|4514|4513|4509|4508.5|3730
1671542100000|2022-12-20 13:15:00|4512|4511|4512.5|4511.5|4514|4513|4511|4510.5|3768
1671542400000|2022-12-20 13:20:00|4513.5|4512|4513.5|4513|4516.5|4515.5|4512.5|4511.5|2953
1671542700000|2022-12-20 13:25:00|4514|4513.5|4512|4511.5|4514|4513.5|4510.5|4510|7533
1671543000000|2022-12-20 13:30:00|4510.5|4509.5|4512.5|4511.5|4517|4515.5|4509|4508|6184
1671543300000|2022-12-20 13:35:00|4513|4511|4509|4508|4514.5|4513.5|4509|4508|7425
1671543600000|2022-12-20 13:40:00|4508.5|4507|4509|4507.5|4511|4510|4507|4505.5|6787
1671543900000|2022-12-20 13:45:00|4508.5|4507|4508.5|4507.5|4509|4508|4507.5|4506.5|2763
1671544200000|2022-12-20 13:50:00|4508|4508|4508|4507|4510.5|4509.5|4505|4504|12905
1671544500000|2022-12-20 13:55:00|4508.5|4507.5|4507|4506.5|4510|4509|4507|4506.5|7353
1671544800000|2022-12-20 14:00:00|4507.5|4504|4504.5|4504|4507.5|4505|4502|4501|15784
1671545100000|2022-12-20 14:05:00|4505|4503.5|4508.5|4507.5|4513.5|4512.5|4504|4502.5|17070
1671545400000|2022-12-20 14:10:00|4510|4508.5|4509|4508.5|4512|4510.5|4507.5|4506.5|12258
1671545700000|2022-12-20 14:15:00|4508|4507|4507|4505.5|4510.5|4509|4505|4503.5|6485
1671546000000|2022-12-20 14:20:00|4506.5|4506|4506.5|4505.5|4509|4508|4504.5|4504|6492
1671546300000|2022-12-20 14:25:00|4506|4505|4510|4509|4510|4509|4506|4504.5|2450
1671546600000|2022-12-20 14:30:00|4516|4514|4519|4518|4520|4519.5|4510|4508.5|12309
1671546900000|2022-12-20 14:35:00|4519.5|4518.5|4525|4524|4525.5|4524|4517|4515.5|7016
1671547200000|2022-12-20 14:40:00|4524.5|4524.5|4520.5|4519.5|4527.5|4526.5|4519|4518|8908
1671547500000|2022-12-20 14:45:00|4519.5|4518.5|4526|4525|4526|4525|4513.5|4512.5|5369
1671547800000|2022-12-20 14:50:00|4525.5|4524|4535|4534|4536.5|4535|4524|4523.5|7471
1671548100000|2022-12-20 14:55:00|4536.5|4534.5|4533|4532|4538|4537|4533|4532|6799
1671548400000|2022-12-20 15:00:00|4533.5|4531.5|4550.5|4549|4551|4549.5|4533|4531.5|10309
1671548700000|2022-12-20 15:05:00|4550|4549.5|4548|4547.5|4558.5|4557|4548|4547|14205
1671549000000|2022-12-20 15:10:00|4548.5|4548|4551|4550.5|4553.5|4552|4546.5|4545.5|6920
1671549300000|2022-12-20 15:15:00|4550.5|4550|4556.5|4555|4556.5|4555.5|4549.5|4548.5|4485
1671549600000|2022-12-20 15:20:00|4557|4555.5|4561|4559.5|4562.5|4561.5|4556.5|4555|2932
1671549900000|2022-12-20 15:25:00|4560.5|4560|4564.5|4563.5|4565|4563.5|4557|4556.5|4142
1671550200000|2022-12-20 15:30:00|4565|4564|4565|4564|4568|4566.5|4562|4561|5382
1671550500000|2022-12-20 15:35:00|4565.5|4563.5|4569|4568|4570|4568.5|4563|4562|5240
1671550800000|2022-12-20 15:40:00|4568|4567|4574.5|4573|4575.5|4575|4566|4565.5|8649
1671551100000|2022-12-20 15:45:00|4575|4573.5|4581|4580|4583.5|4582.5|4572.5|4571.5|10707
1671551400000|2022-12-20 15:50:00|4580.5|4578.5|4579.5|4579|4581|4579.5|4577|4576|4485
1671551700000|2022-12-20 15:55:00|4581|4580|4577.5|4576|4586|4585|4574.5|4573.5|5592
1671552000000|2022-12-20 16:00:00|4577|4575.5|4579|4578.5|4580|4578.5|4573|4571.5|8913
1671552300000|2022-12-20 16:05:00|4579.5|4579|4578.5|4577.5|4587|4585.5|4575|4574|13907
1671552600000|2022-12-20 16:10:00|4578|4576.5|4578|4577|4579|4578|4573|4571.5|8109
1671552900000|2022-12-20 16:15:00|4577.5|4577.5|4573|4572.5|4579|4577.5|4569.5|4568.5|7210
1671553200000|2022-12-20 16:20:00|4574|4573|4566.5|4565.5|4574|4573|4562|4561|9991
1671553500000|2022-12-20 16:25:00|4565.5|4564.5|4562|4561|4565.5|4564.5|4557|4556|13237
1671609600000|2022-12-21 08:00:00|4603|4599|4599|4597|4603|4600|4584|4581.5|8503
1671609900000|2022-12-21 08:05:00|4597.5|4596|4598.5|4596.5|4609|4606.5|4597.5|4595|6539
1671610200000|2022-12-21 08:10:00|4598|4596|4598|4596|4599|4597.5|4588|4586|5244
1671610500000|2022-12-21 08:15:00|4597.5|4595.5|4603.5|4601.5|4607.5|4606.5|4597|4595.5|8028
1671610800000|2022-12-21 08:20:00|4604|4602|4615|4613|4615.5|4614|4602.5|4601|3189
1671611100000|2022-12-21 08:25:00|4614.5|4612.5|4614.5|4613|4622|4620.5|4612|4610|6771
1671611400000|2022-12-21 08:30:00|4614|4610.5|4618.5|4617.5|4620|4619|4603.5|4602|4920
1671611700000|2022-12-21 08:35:00|4618|4616.5|4624|4623|4624.5|4623|4610|4608|4866
1671612000000|2022-12-21 08:40:00|4625|4623.5|4629|4628|4631.5|4630|4622|4620.5|6862
1671612300000|2022-12-21 08:45:00|4628.5|4626|4637|4635.5|4637|4636.5|4627|4625.5|6096
1671612600000|2022-12-21 08:50:00|4638.5|4636|4634|4633.5|4640|4639|4633|4632|14814
1671612900000|2022-12-21 08:55:00|4634.5|4634.5|4624.5|4623.5|4636|4635|4624.5|4623|16362
1671613200000|2022-12-21 09:00:00|4625.5|4624|4631.5|4630.5|4634|4633|4625.5|4624|11161
1671613500000|2022-12-21 09:05:00|4631|4631|4629.5|4628.5|4631|4631|4626.5|4625.5|6997
1671613800000|2022-12-21 09:10:00|4630|4629|4622.5|4621.5|4630|4629.5|4622|4621|5605
1671614100000|2022-12-21 09:15:00|4623|4622|4627.5|4626|4627.5|4627|4622.5|4621|4016
1671614400000|2022-12-21 09:20:00|4627|4625.5|4635.5|4634|4635.5|4634|4627|4625.5|8584
1671614700000|2022-12-21 09:25:00|4635|4633|4634.5|4633|4635|4633.5|4629|4628|3606
1671615000000|2022-12-21 09:30:00|4635|4633.5|4630|4629|4635.5|4634|4630|4629|2911
1671615300000|2022-12-21 09:35:00|4631|4629.5|4626|4624.5|4632.5|4631.5|4622.5|4621|5497
1671615600000|2022-12-21 09:40:00|4626.5|4625|4625|4624|4633|4631.5|4622.5|4621|3952
1671615900000|2022-12-21 09:45:00|4624.5|4623|4622|4621.5|4625.5|4625|4621.5|4620|5832
1671616200000|2022-12-21 09:50:00|4624.5|4623|4624.5|4624|4627.5|4626|4621.5|4620|9555
1671616500000|2022-12-21 09:55:00|4625|4623|4633|4632|4633|4632|4625|4623|5079
1671616800000|2022-12-21 10:00:00|4632.5|4631|4635.5|4634|4635.5|4634.5|4630|4629|7418
1671617100000|2022-12-21 10:05:00|4635|4633.5|4636|4635|4637|4636|4634|4632.5|2468
1671617400000|2022-12-21 10:10:00|4637|4635.5|4627.5|4626.5|4637.5|4637|4627|4626|3839
1671617700000|2022-12-21 10:15:00|4627|4625.5|4624.5|4624|4629|4628|4623.5|4623|3141
1671618000000|2022-12-21 10:20:00|4626|4625|4630.5|4629.5|4637.5|4636.5|4625.5|4624.5|9359
1671618300000|2022-12-21 10:25:00|4631|4630|4630|4629.5|4631.5|4630.5|4629|4628|2110
1671618600000|2022-12-21 10:30:00|4631.5|4631|4627|4626|4633.5|4632.5|4624|4623.5|5823
1671618900000|2022-12-21 10:35:00|4625.5|4624.5|4622|4621|4625.5|4624.5|4621|4620.5|2280
1671619200000|2022-12-21 10:40:00|4621.5|4621.5|4619.5|4618.5|4623|4622|4619|4618|10758
1671619500000|2022-12-21 10:45:00|4620.5|4618|4619|4618|4623.5|4622.5|4616|4615|5195
1671619800000|2022-12-21 10:50:00|4618.5|4618.5|4619.5|4618.5|4621.5|4620|4617.5|4617|1819
1671620100000|2022-12-21 10:55:00|4620|4619|4620.5|4619|4622|4621|4619|4618|1191
1671620400000|2022-12-21 11:00:00|4620|4618.5|4624.5|4623|4626|4624.5|4617.5|4616|1678
1671620700000|2022-12-21 11:05:00|4625|4623.5|4622|4621.5|4625|4624|4621|4620|2066
1671621000000|2022-12-21 11:10:00|4622.5|4622.5|4625|4623.5|4626.5|4625.5|4621.5|4620.5|3701
1671621300000|2022-12-21 11:15:00|4624.5|4623|4627.5|4626|4629|4627.5|4624|4623|3221
1671621600000|2022-12-21 11:20:00|4628|4626.5|4627.5|4626.5|4630|4629|4627|4626|859
1671621900000|2022-12-21 11:25:00|4627|4625.5|4627.5|4626.5|4628|4627|4626|4624.5|171
1671622200000|2022-12-21 11:30:00|4626.5|4625.5|4629|4628|4630|4629|4626|4625|1083
1671622500000|2022-12-21 11:35:00|4629.5|4627.5|4626|4625|4630|4629|4624|4623|2093
1671622800000|2022-12-21 11:40:00|4626.5|4625.5|4627.5|4626.5|4627.5|4626.5|4624.5|4624|2590
1671623100000|2022-12-21 11:45:00|4628.5|4627|4631.5|4630.5|4631.5|4630.5|4627.5|4626.5|4259
1671623400000|2022-12-21 11:50:00|4631|4630|4633|4632.5|4633.5|4632.5|4630|4628.5|1197
1671623700000|2022-12-21 11:55:00|4633.5|4633|4636.5|4635.5|4637.5|4637|4633.5|4633|1552
1671624000000|2022-12-21 12:00:00|4637.5|4637|4638.5|4637.5|4639.5|4638.5|4637|4636.5|1223
1671624300000|2022-12-21 12:05:00|4639|4638|4634.5|4633|4639.5|4638|4634|4633|4324
1671624600000|2022-12-21 12:10:00|4635|4633.5|4635|4634|4638|4636.5|4634.5|4633.5|1664
1671624900000|2022-12-21 12:15:00|4635.5|4634.5|4638|4637|4640|4639|4635|4633.5|3135
1671625200000|2022-12-21 12:20:00|4637.5|4637.5|4640|4639.5|4640.5|4639.5|4637|4636|5338
1671625500000|2022-12-21 12:25:00|4639.5|4638.5|4641.5|4640|4641.5|4640.5|4638|4636.5|826
1671625800000|2022-12-21 12:30:00|4641|4640.5|4635.5|4634.5|4642.5|4641.5|4635|4634.5|2715
1671626100000|2022-12-21 12:35:00|4636|4635|4639.5|4638|4639.5|4638.5|4635.5|4635|2087
1671626400000|2022-12-21 12:40:00|4640|4638.5|4639.5|4638.5|4641.5|4640.5|4637.5|4636.5|2634
1671626700000|2022-12-21 12:45:00|4640|4638|4643|4642|4644|4643|4639.5|4638|474
1671627000000|2022-12-21 12:50:00|4642.5|4641.5|4642.5|4641.5|4644|4643|4640|4639|4663
1671627300000|2022-12-21 12:55:00|4642|4642|4645|4643.5|4645|4643.5|4641|4640|732
1671627600000|2022-12-21 13:00:00|4644.5|4643|4645.5|4644.5|4646.5|4645.5|4642|4640.5|548
1671627900000|2022-12-21 13:05:00|4644|4642.5|4645.5|4644.5|4646.5|4645.5|4642.5|4641|3648
1671628200000|2022-12-21 13:10:00|4645|4643.5|4649|4648|4649|4648|4644|4643|3005
1671628500000|2022-12-21 13:15:00|4650|4649|4651.5|4650|4652|4651|4648.5|4647.5|1474
1671628800000|2022-12-21 13:20:00|4652|4650.5|4648.5|4648|4652|4651|4648.5|4647.5|1576
1671629100000|2022-12-21 13:25:00|4648|4646.5|4645|4644|4649.5|4648.5|4644|4643|2924
1671629400000|2022-12-21 13:30:00|4644.5|4643.5|4650.5|4649.5|4651.5|4650|4643|4642|1884
1671629700000|2022-12-21 13:35:00|4650|4648.5|4652.5|4651.5|4653.5|4652|4650|4648.5|2042
1671630000000|2022-12-21 13:40:00|4653|4651|4655.5|4654.5|4656.5|4655|4652|4651|1354
1671630300000|2022-12-21 13:45:00|4655|4654|4656.5|4655|4657|4656|4652.5|4651.5|5322
1671630600000|2022-12-21 13:50:00|4656|4655.5|4656.5|4655.5|4660|4659.5|4655.5|4655|3783
1671630900000|2022-12-21 13:55:00|4657.5|4656|4656.5|4655|4659|4658.5|4656|4654.5|2191
1671631200000|2022-12-21 14:00:00|4656|4655.5|4656.5|4655.5|4656.5|4656|4654.5|4653.5|1699
1671631500000|2022-12-21 14:05:00|4656|4653.5|4650|4649|4656|4653.5|4649.5|4648.5|2252
1671631800000|2022-12-21 14:10:00|4650.5|4649.5|4652.5|4652|4654|4652.5|4649.5|4649|1989
1671632100000|2022-12-21 14:15:00|4652|4651.5|4650.5|4649.5|4652.5|4651.5|4649.5|4648.5|1314
1671632400000|2022-12-21 14:20:00|4651|4650|4648.5|4647.5|4652|4651|4648.5|4647|2902
1671632700000|2022-12-21 14:25:00|4648|4647|4647|4645.5|4649|4648|4646.5|4645.5|2305
1671633000000|2022-12-21 14:30:00|4646.5|4646|4646.5|4645|4651|4649.5|4645|4644|3730
1671633300000|2022-12-21 14:35:00|4647.5|4645.5|4649|4647.5|4650|4648.5|4643.5|4642.5|3294
1671633600000|2022-12-21 14:40:00|4648.5|4647|4647|4646|4650.5|4649|4645.5|4645|3776
1671633900000|2022-12-21 14:45:00|4647.5|4646.5|4636.5|4635|4647.5|4646.5|4636.5|4635|4543
1671634200000|2022-12-21 14:50:00|4636|4634.5|4632.5|4631.5|4637.5|4636|4631|4630|1614
1671634500000|2022-12-21 14:55:00|4632|4631|4629|4627.5|4633|4632|4627.5|4625|6912
1671634800000|2022-12-21 15:00:00|4628.5|4626.5|4637.5|4636|4640|4639.5|4626.5|4624.5|5968
1671635100000|2022-12-21 15:05:00|4636.5|4636.5|4638.5|4638|4640|4639.5|4636|4635|1981
1671635400000|2022-12-21 15:10:00|4639|4637.5|4635|4634|4640|4639|4634|4633.5|3040
1671635700000|2022-12-21 15:15:00|4634.5|4634.5|4635|4634|4638|4637|4634|4633|2978
1671636000000|2022-12-21 15:20:00|4635.5|4634.5|4631.5|4630.5|4636|4635|4630.5|4629.5|3693
1671636300000|2022-12-21 15:25:00|4631|4630|4637|4636.5|4639|4638|4631|4629.5|6635
1671636600000|2022-12-21 15:30:00|4637.5|4637|4651|4649.5|4651|4650|4637.5|4636.5|7357
1671636900000|2022-12-21 15:35:00|4651.5|4650|4654.5|4653|4655.5|4654|4649.5|4648|7096
1671637200000|2022-12-21 15:40:00|4654|4653.5|4647.5|4646.5|4654.5|4653.5|4646.5|4645.5|1858
1671637500000|2022-12-21 15:45:00|4648.5|4647|4654.5|4653.5|4654.5|4653.5|4646.5|4646|4994
1671637800000|2022-12-21 15:50:00|4653|4652|4652|4650.5|4653.5|4652.5|4651|4649.5|7183
1671638100000|2022-12-21 15:55:00|4652.5|4651|4646|4645.5|4657|4655.5|4646|4645|7402
1671638400000|2022-12-21 16:00:00|4646.5|4645|4647.5|4646.5|4649|4648.5|4646|4645|6432
1671638700000|2022-12-21 16:05:00|4647|4646|4644|4642.5|4647.5|4646|4642|4641|5400
1671639000000|2022-12-21 16:10:00|4644.5|4643|4646.5|4645.5|4648|4647|4644.5|4642.5|5205
1671639300000|2022-12-21 16:15:00|4647|4646|4644|4643.5|4649|4648|4644|4642.5|6406
1671639600000|2022-12-21 16:20:00|4644.5|4644|4646.5|4646|4647.5|4646.5|4643.5|4642.5|9001
1671639900000|2022-12-21 16:25:00|4647|4646.5|4647.5|4646.5|4649.5|4649|4644|4643|13759
1671696000000|2022-12-22 08:00:00|4665.5|4663.5|4651|4648.5|4670.5|4667.5|4650|4648|3858
1671696300000|2022-12-22 08:05:00|4651.5|4649.5|4661.5|4659.5|4665.5|4664.5|4648|4646|4529
1671696600000|2022-12-22 08:10:00|4661|4660|4668|4666|4668|4666.5|4656.5|4655|5950
1671696900000|2022-12-22 08:15:00|4668.5|4666.5|4679|4677.5|4679|4677.5|4667|4665|4381
1671697200000|2022-12-22 08:20:00|4678.5|4676.5|4675.5|4674|4681.5|4680|4675|4673|6980
1671697500000|2022-12-22 08:25:00|4676.5|4674.5|4668|4666|4677.5|4676.5|4664.5|4663|7313
1671697800000|2022-12-22 08:30:00|4667.5|4665.5|4675|4674|4675|4674.5|4665.5|4664|3964
1671698100000|2022-12-22 08:35:00|4674.5|4674.5|4672.5|4671.5|4675|4674.5|4669.5|4668.5|4442
1671698400000|2022-12-22 08:40:00|4672|4670.5|4676.5|4675|4680|4678.5|4670.5|4669|4022
1671698700000|2022-12-22 08:45:00|4676|4675.5|4672.5|4671|4682|4681|4671.5|4670.5|7930
1671699000000|2022-12-22 08:50:00|4672|4671.5|4673.5|4672|4675.5|4674|4670|4669|5231
1671699300000|2022-12-22 08:55:00|4673|4672.5|4680|4678.5|4681|4679.5|4673|4672.5|8075
1671699600000|2022-12-22 09:00:00|4679.5|4679|4686|4684.5|4686|4685.5|4677.5|4676.5|3643
1671699900000|2022-12-22 09:05:00|4685.5|4683|4680.5|4679.5|4685.5|4684.5|4678|4676.5|6904
1671700200000|2022-12-22 09:10:00|4681|4679|4680|4679.5|4681|4680.5|4678|4677.5|3290
1671700500000|2022-12-22 09:15:00|4680.5|4680|4676|4674.5|4681|4680.5|4669.5|4669|12005
1671700800000|2022-12-22 09:20:00|4677|4675|4670.5|4669|4678|4677|4670.5|4669|2077
1671701100000|2022-12-22 09:25:00|4670|4669.5|4672.5|4671.5|4675.5|4674.5|4667|4665.5|7649
1671701400000|2022-12-22 09:30:00|4672|4672|4670.5|4669.5|4673.5|4672|4669|4667.5|4397
1671701700000|2022-12-22 09:35:00|4670|4669|4663.5|4662|4670|4669|4659.5|4658|4449
1671702000000|2022-12-22 09:40:00|4663|4661.5|4667|4665|4671|4669.5|4661|4659.5|9973
1671702300000|2022-12-22 09:45:00|4666.5|4664.5|4660.5|4659.5|4666.5|4664.5|4657|4655.5|2843
1671702600000|2022-12-22 09:50:00|4661|4660|4664.5|4663|4665.5|4664|4657.5|4656.5|3244
1671702900000|2022-12-22 09:55:00|4665|4663.5|4663|4662|4665|4664|4659|4657.5|2372
1671703200000|2022-12-22 10:00:00|4662.5|4659.5|4660|4658.5|4663|4660.5|4658.5|4657.5|3040
1671703500000|2022-12-22 10:05:00|4659.5|4658|4659.5|4658|4660.5|4659|4657|4656|4704
1671703800000|2022-12-22 10:10:00|4659|4658.5|4649.5|4648.5|4660|4659|4649|4648|10622
1671704100000|2022-12-22 10:15:00|4649|4649|4649.5|4648|4650.5|4649.5|4646|4644.5|2605
1671704400000|2022-12-22 10:20:00|4650.5|4648.5|4650.5|4649.5|4653.5|4652|4648|4647|2140
1671704700000|2022-12-22 10:25:00|4651.5|4650|4653|4652|4655.5|4654.5|4649.5|4648.5|4360
1671705000000|2022-12-22 10:30:00|4652.5|4651|4649|4647.5|4654.5|4653|4648|4647|3907
1671705300000|2022-12-22 10:35:00|4648.5|4647|4651|4650|4651.5|4650|4647.5|4646|3572
1671705600000|2022-12-22 10:40:00|4651.5|4649.5|4648.5|4647|4656|4655|4648|4647|1770
1671705900000|2022-12-22 10:45:00|4650|4647.5|4654|4652.5|4656|4655|4648.5|4647|2087
1671706200000|2022-12-22 10:50:00|4654.5|4653|4649|4648|4654.5|4653.5|4648|4646.5|5529
1671706500000|2022-12-22 10:55:00|4649.5|4649|4651|4650|4652.5|4651|4649|4647.5|2320
1671706800000|2022-12-22 11:00:00|4651.5|4650.5|4650|4648.5|4652|4651|4649|4648|4253
1671707100000|2022-12-22 11:05:00|4649.5|4649|4645.5|4644|4650.5|4649|4644|4643|1541
1671707400000|2022-12-22 11:10:00|4645|4643.5|4646|4645|4647.5|4646|4644.5|4643.5|1132
1671707700000|2022-12-22 11:15:00|4646.5|4645.5|4647|4645.5|4647|4646|4645|4644|3016
1671708000000|2022-12-22 11:20:00|4646.5|4646|4646|4644.5|4647|4646|4641|4640|5133
1671708300000|2022-12-22 11:25:00|4645.5|4644|4643.5|4642|4646|4644.5|4642.5|4641|450
1671708600000|2022-12-22 11:30:00|4645|4642.5|4646.5|4645.5|4648.5|4647.5|4644.5|4642|1337
1671708900000|2022-12-22 11:35:00|4646|4645|4646.5|4645|4649|4648|4644|4643|3026
1671709200000|2022-12-22 11:40:00|4646|4644.5|4646|4645|4646.5|4645|4644|4642.5|1487
1671709500000|2022-12-22 11:45:00|4646.5|4645.5|4644|4642.5|4649|4648|4643.5|4642|1139
1671709800000|2022-12-22 11:50:00|4644.5|4643|4642.5|4641.5|4645|4643.5|4639.5|4639|4191
1671710100000|2022-12-22 11:55:00|4643.5|4641|4642.5|4641.5|4646.5|4645.5|4642|4641|2290
1671710400000|2022-12-22 12:00:00|4642|4641|4643.5|4642|4646.5|4645.5|4640.5|4640|1852
1671710700000|2022-12-22 12:05:00|4645|4644|4641|4640.5|4645|4644|4639|4638|8549
1671711000000|2022-12-22 12:10:00|4640.5|4639.5|4631|4630.5|4640.5|4639.5|4630.5|4630|8155
1671711300000|2022-12-22 12:15:00|4631.5|4630|4631.5|4630|4634|4632|4629|4627.5|1566
1671711600000|2022-12-22 12:20:00|4630.5|4630.5|4627.5|4626.5|4631.5|4630.5|4625.5|4625|2466
1671711900000|2022-12-22 12:25:00|4628.5|4627.5|4633|4631.5|4633|4632|4627|4626|916
1671712200000|2022-12-22 12:30:00|4632|4631|4632|4630.5|4632.5|4631|4629|4628|1639
1671712500000|2022-12-22 12:35:00|4631.5|4629|4627|4626|4632|4629.5|4626.5|4625|992
1671712800000|2022-12-22 12:40:00|4626.5|4625|4632.5|4631|4633.5|4632|4626|4625|1456
1671713100000|2022-12-22 12:45:00|4632|4631.5|4629|4627.5|4633.5|4632|4628|4626.5|909
1671713400000|2022-12-22 12:50:00|4628.5|4628|4630.5|4629.5|4631.5|4631|4627|4626|904
1671713700000|2022-12-22 12:55:00|4630|4630|4631|4630|4633.5|4632|4630|4629|1639
1671714000000|2022-12-22 13:00:00|4630.5|4629|4630.5|4630|4633|4631.5|4630|4629|2140
1671714300000|2022-12-22 13:05:00|4631.5|4630.5|4633|4631.5|4634|4633|4631.5|4630.5|787
1671714600000|2022-12-22 13:10:00|4633.5|4632|4634|4633|4637.5|4636.5|4632.5|4631.5|2859
1671714900000|2022-12-22 13:15:00|4634.5|4633.5|4634.5|4633.5|4636|4635|4633|4631.5|2210
1671715200000|2022-12-22 13:20:00|4635.5|4634|4631.5|4630|4636|4634.5|4631|4630|1311
1671715500000|2022-12-22 13:25:00|4631|4630.5|4631.5|4630|4633.5|4632|4629.5|4628|2762
1671715800000|2022-12-22 13:30:00|4628.5|4630.5|4623.5|4622|4641.5|4636.5|4621.5|4620|6228
1671716100000|2022-12-22 13:35:00|4623|4621|4624|4622.5|4624.5|4623|4617.5|4616|3109
1671716400000|2022-12-22 13:40:00|4624.5|4622|4619.5|4618|4627|4625|4617|4616|2936
1671716700000|2022-12-22 13:45:00|4619|4616.5|4611.5|4610.5|4619.5|4618|4611|4610|5342
1671717000000|2022-12-22 13:50:00|4612|4611|4609.5|4609|4616.5|4615|4609.5|4609|3616
1671717300000|2022-12-22 13:55:00|4609|4608.5|4612|4610.5|4612|4611|4607|4605.5|5957
1671717600000|2022-12-22 14:00:00|4611.5|4610|4615|4614|4616|4614.5|4610|4609|1810
1671717900000|2022-12-22 14:05:00|4616.5|4613.5|4614.5|4613.5|4616.5|4615|4612.5|4611|1483
1671718200000|2022-12-22 14:10:00|4615.5|4614|4615.5|4614|4617.5|4616|4614.5|4613.5|1770
1671718500000|2022-12-22 14:15:00|4615|4614.5|4613.5|4612.5|4617.5|4616|4613.5|4612|3072
1671718800000|2022-12-22 14:20:00|4614.5|4613|4610|4609|4615|4614|4609|4608|5215
1671719100000|2022-12-22 14:25:00|4611|4609.5|4612.5|4611.5|4613|4611.5|4609|4608|994
1671719400000|2022-12-22 14:30:00|4613|4611|4600.5|4600|4614.5|4613.5|4600.5|4600|5056
1671719700000|2022-12-22 14:35:00|4599|4598.5|4586.5|4585.5|4599|4598.5|4585.5|4584|11442
1671720000000|2022-12-22 14:40:00|4585.5|4584.5|4590|4589|4591.5|4591|4583.5|4583|4621
1671720300000|2022-12-22 14:45:00|4590.5|4588.5|4587.5|4587|4591|4590|4585|4584|8087
1671720600000|2022-12-22 14:50:00|4587|4586.5|4582.5|4581|4588|4587|4581.5|4580|5568
1671720900000|2022-12-22 14:55:00|4583|4581.5|4579.5|4578|4585|4584|4577|4576|4490
1671721200000|2022-12-22 15:00:00|4579|4578.5|4575|4574|4579.5|4578.5|4568.5|4567|5315
1671721500000|2022-12-22 15:05:00|4574.5|4573|4577.5|4576.5|4578.5|4577|4572.5|4571.5|4154
1671721800000|2022-12-22 15:10:00|4577|4576|4576|4575.5|4579|4577.5|4574|4573|4567
1671722100000|2022-12-22 15:15:00|4576.5|4575|4584|4583|4584.5|4583|4574|4573.5|6773
1671722400000|2022-12-22 15:20:00|4583.5|4582.5|4578.5|4577.5|4583.5|4582.5|4577|4576|4468
1671722700000|2022-12-22 15:25:00|4578|4577|4579.5|4578.5|4582|4581.5|4577.5|4576.5|8587
1671723000000|2022-12-22 15:30:00|4578.5|4577.5|4577|4575.5|4579.5|4578.5|4571|4569.5|3549
1671723300000|2022-12-22 15:35:00|4577.5|4576|4573|4572|4577.5|4577|4572|4571|4733
1671723600000|2022-12-22 15:40:00|4572.5|4571.5|4572|4571|4576.5|4575.5|4569|4567.5|6228
1671723900000|2022-12-22 15:45:00|4571.5|4571.5|4571|4569.5|4572|4571.5|4566.5|4565.5|2727
1671724200000|2022-12-22 15:50:00|4570.5|4569|4568.5|4568|4570.5|4569.5|4568|4567|5650
1671724500000|2022-12-22 15:55:00|4568|4567|4568.5|4568|4569.5|4568|4564.5|4563.5|4164
1671724800000|2022-12-22 16:00:00|4568|4567|4565.5|4564.5|4569|4568|4564|4562.5|3798
1671725100000|2022-12-22 16:05:00|4565|4564|4563.5|4562|4569|4568|4563|4562|3136
1671725400000|2022-12-22 16:10:00|4563|4562.5|4562.5|4561|4565|4564|4559|4558|7064
1671725700000|2022-12-22 16:15:00|4562|4560.5|4565|4564.5|4570|4569|4561.5|4560.5|9653
1671726000000|2022-12-22 16:20:00|4564.5|4563|4567.5|4566.5|4567.5|4566.5|4562|4561|10669
1671726300000|2022-12-22 16:25:00|4567|4566|4558|4556.5|4567|4566.5|4551.5|4550.5|27591
1671782400000|2022-12-23 08:00:00|4593|4588.5|4599.5|4596.5|4602.5|4599|4591.5|4588.5|6416
1671782700000|2022-12-23 08:05:00|4600|4596|4574.5|4572.5|4600|4596.5|4573.5|4572|12167
1671783000000|2022-12-23 08:10:00|4575|4573|4581.5|4579.5|4582.5|4580|4573|4571|3278
1671783300000|2022-12-23 08:15:00|4581|4579|4574|4572|4583|4581|4567|4565|7930
1671783600000|2022-12-23 08:20:00|4573.5|4571|4569|4568|4580.5|4578.5|4565|4563.5|6436
1671783900000|2022-12-23 08:25:00|4570|4568.5|4587|4585.5|4589.5|4588|4570|4568.5|3153
1671784200000|2022-12-23 08:30:00|4586.5|4585|4588.5|4587|4594|4592|4582|4580.5|6159
1671784500000|2022-12-23 08:35:00|4590|4587.5|4597.5|4595.5|4600|4598.5|4588|4587|5324
1671784800000|2022-12-23 08:40:00|4597|4595|4596|4594.5|4599.5|4598|4594.5|4593|3560
1671785100000|2022-12-23 08:45:00|4595.5|4594|4599|4597.5|4600.5|4599.5|4594.5|4593|6012
1671785400000|2022-12-23 08:50:00|4598|4598|4592.5|4591.5|4598.5|4598|4589|4587.5|3225
1671785700000|2022-12-23 08:55:00|4593|4592|4594|4592|4598.5|4597.5|4591.5|4591|1324
1671786000000|2022-12-23 09:00:00|4593.5|4591.5|4595|4593.5|4598.5|4597|4592.5|4591|2632
1671786300000|2022-12-23 09:05:00|4594.5|4593|4604.5|4602.5|4606.5|4605|4594|4592.5|4973
1671786600000|2022-12-23 09:10:00|4604|4602|4599|4597.5|4609.5|4607.5|4598.5|4597|6280
1671786900000|2022-12-23 09:15:00|4598.5|4597|4605|4603|4605|4603|4592|4591|2699
1671787200000|2022-12-23 09:20:00|4604.5|4603.5|4608|4606|4608.5|4607|4598.5|4597|4315
1671787500000|2022-12-23 09:25:00|4607.5|4605.5|4611|4609.5|4612|4611|4606.5|4604.5|2455
1671787800000|2022-12-23 09:30:00|4611.5|4609|4607|4606|4612|4611|4607|4605.5|8764
1671788100000|2022-12-23 09:35:00|4608|4606.5|4609|4607|4610|4609|4603|4601.5|11372
1671788400000|2022-12-23 09:40:00|4610|4609|4616|4615|4619|4617.5|4610|4608.5|12140
1671788700000|2022-12-23 09:45:00|4615.5|4613.5|4623|4621.5|4624.5|4623|4614.5|4613|5965
1671789000000|2022-12-23 09:50:00|4622.5|4621|4630|4629|4630.5|4629.5|4621|4619.5|11670
1671789300000|2022-12-23 09:55:00|4629.5|4628.5|4635|4634|4635|4634|4628.5|4627.5|4666
1671789600000|2022-12-23 10:00:00|4635.5|4633.5|4633|4632|4638|4636|4632.5|4630.5|2806
1671789900000|2022-12-23 10:05:00|4632.5|4631|4634|4633|4634|4633.5|4629|4627.5|2393
1671790200000|2022-12-23 10:10:00|4633.5|4633.5|4623.5|4622.5|4634|4633.5|4623.5|4622.5|2623
1671790500000|2022-12-23 10:15:00|4624|4622|4635|4634|4635|4634|4623.5|4622|3239
1671790800000|2022-12-23 10:20:00|4635.5|4634.5|4628.5|4627|4636|4635|4628|4627|2781
1671791100000|2022-12-23 10:25:00|4628|4626.5|4632.5|4631.5|4633|4631.5|4627.5|4626.5|728
1671791400000|2022-12-23 10:30:00|4633|4632|4631.5|4630.5|4634.5|4632.5|4629.5|4628|2042
1671791700000|2022-12-23 10:35:00|4632|4629.5|4632.5|4631.5|4635|4633.5|4630.5|4629.5|2352
1671792000000|2022-12-23 10:40:00|4632|4631|4630|4629|4632.5|4631.5|4629|4628|3614
1671792300000|2022-12-23 10:45:00|4629.5|4629.5|4634.5|4633.5|4635|4633.5|4628|4627|4382
1671792600000|2022-12-23 10:50:00|4634|4633|4635.5|4634|4639|4637.5|4633.5|4632|6556
1671792900000|2022-12-23 10:55:00|4636.5|4635|4634.5|4633.5|4637.5|4636|4631|4629.5|3290
1671793200000|2022-12-23 11:00:00|4635|4633|4634.5|4633.5|4638|4636.5|4633.5|4632|3422
1671793500000|2022-12-23 11:05:00|4637|4635|4634.5|4633.5|4637.5|4636|4632.5|4632|2929
1671793800000|2022-12-23 11:10:00|4635.5|4634|4636.5|4635|4637.5|4637|4634.5|4633.5|6027
1671794100000|2022-12-23 11:15:00|4637|4635.5|4637.5|4636.5|4637.5|4636.5|4630.5|4629|4900
1671794400000|2022-12-23 11:20:00|4636|4636|4635|4633.5|4636.5|4636.5|4631.5|4630|3825
1671794700000|2022-12-23 11:25:00|4634.5|4633|4632.5|4631.5|4637|4635.5|4632|4631|2395
1671795000000|2022-12-23 11:30:00|4634|4631|4626|4625|4634|4633|4625.5|4624.5|4458
1671795300000|2022-12-23 11:35:00|4625.5|4625.5|4627.5|4626|4630.5|4630|4625.5|4624.5|5179
1671795600000|2022-12-23 11:40:00|4627|4625.5|4625.5|4624.5|4627|4626|4625.5|4624.5|2587
1671795900000|2022-12-23 11:45:00|4626|4625|4629.5|4628.5|4629.5|4629|4625.5|4624.5|3015
1671796200000|2022-12-23 11:50:00|4630|4628|4630|4629|4633.5|4632.5|4629.5|4628|1981
1671796500000|2022-12-23 11:55:00|4630.5|4629.5|4633|4632|4633.5|4632.5|4626|4624.5|7895
1671796800000|2022-12-23 12:00:00|4632.5|4632.5|4633|4631.5|4634|4632.5|4628.5|4627|5552
1671797100000|2022-12-23 12:05:00|4632.5|4630|4625|4624|4633|4630.5|4622|4620.5|3354
1671797400000|2022-12-23 12:10:00|4625.5|4625|4626.5|4625|4627|4625.5|4623.5|4622.5|2121
1671797700000|2022-12-23 12:15:00|4627|4625.5|4628.5|4627|4630.5|4629.5|4626|4624.5|5864
1671798000000|2022-12-23 12:20:00|4628|4627.5|4631|4629.5|4634.5|4633.5|4628|4626.5|4758
1671798300000|2022-12-23 12:25:00|4630.5|4628.5|4626.5|4625.5|4631.5|4628.5|4624.5|4623.5|3147
1671798600000|2022-12-23 12:30:00|4626|4626|4627|4625.5|4628|4626.5|4623.5|4622|1964
1671798900000|2022-12-23 12:35:00|4626.5|4624.5|4621.5|4620|4627|4624.5|4621|4620|2186
1671799200000|2022-12-23 12:40:00|4621|4619.5|4623.5|4622.5|4625|4624|4620.5|4619|3728
1671799500000|2022-12-23 12:45:00|4623|4623|4623.5|4622.5|4626|4625|4622.5|4621|1467
1671799800000|2022-12-23 12:50:00|4623|4620.5|4628|4626.5|4628.5|4627.5|4622|4620.5|3013
1671800100000|2022-12-23 12:55:00|4627.5|4627|4626.5|4625.5|4628|4627|4625.5|4625|2457
1671800400000|2022-12-23 13:00:00|4626|4626|4626.5|4625.5|4627|4626|4624|4623|1470
1671800700000|2022-12-23 13:05:00|4628|4626|4629|4627.5|4630.5|4629|4626.5|4625.5|688
1671801000000|2022-12-23 13:10:00|4628.5|4627|4627.5|4626|4628.5|4627.5|4626|4625|1256
1671801300000|2022-12-23 13:15:00|4627|4625.5|4627.5|4626.5|4629.5|4628.5|4626.5|4625|2919
1671801600000|2022-12-23 13:20:00|4628|4627|4625.5|4624.5|4628|4627|4623|4621.5|2308
1671801900000|2022-12-23 13:25:00|4626|4625|4628.5|4626|4632|4629|4617.5|4616|2645
1671802200000|2022-12-23 13:30:00|4628|4615.5|4616|4614.5|4628|4617|4604.5|4601.5|9146
1671802500000|2022-12-23 13:35:00|4616.5|4614|4630.5|4629.5|4633|4632|4614|4612|2804
1671802800000|2022-12-23 13:40:00|4630|4628|4631|4629|4632.5|4631|4626|4624.5|2688
1671803100000|2022-12-23 13:45:00|4630.5|4629.5|4625|4624|4631|4630|4625|4623.5|2483
1671803400000|2022-12-23 13:50:00|4626.5|4623.5|4606.5|4605|4627|4626.5|4606|4604|8983
1671803700000|2022-12-23 13:55:00|4608.5|4604.5|4605|4604|4608.5|4606.5|4602.5|4601|5282
1671804000000|2022-12-23 14:00:00|4605.5|4604.5|4596|4594.5|4606|4604.5|4596|4594|2787
1671804300000|2022-12-23 14:05:00|4595.5|4594|4600|4598.5|4601|4600|4595|4594|2433
1671804600000|2022-12-23 14:10:00|4599.5|4599|4598.5|4597.5|4600|4599|4595.5|4594|717
1671804900000|2022-12-23 14:15:00|4600|4597|4596.5|4595|4600|4599.5|4596.5|4595|1899
1671805200000|2022-12-23 14:20:00|4596|4595.5|4598|4596.5|4599|4598|4596|4594.5|2068
1671805500000|2022-12-23 14:25:00|4597.5|4596|4595.5|4594.5|4598.5|4597|4594|4592.5|3151
1671805800000|2022-12-23 14:30:00|4596|4595|4603.5|4602.5|4608.5|4607|4595.5|4594.5|3907
1671806100000|2022-12-23 14:35:00|4606|4603|4594.5|4593|4606|4605|4593.5|4592|7166
1671806400000|2022-12-23 14:40:00|4594|4592.5|4600.5|4599|4606.5|4605.5|4593.5|4592|7713
1671806700000|2022-12-23 14:45:00|4600|4599.5|4595|4594.5|4601.5|4600.5|4594|4593.5|6422
1671807000000|2022-12-23 14:50:00|4594.5|4593.5|4597|4596.5|4597.5|4596.5|4594|4593.5|5095
1671807300000|2022-12-23 14:55:00|4596.5|4595.5|4600.5|4599.5|4601.5|4599.5|4592.5|4592|4196
1671807600000|2022-12-23 15:00:00|4605|4600.5|4597.5|4596.5|4615|4614|4593.5|4592|12550
1671807900000|2022-12-23 15:05:00|4597|4595.5|4608|4606.5|4608.5|4607|4596.5|4595|4874
1671808200000|2022-12-23 15:10:00|4607.5|4606|4615.5|4614|4617|4616|4607.5|4605.5|7454
1671808500000|2022-12-23 15:15:00|4615|4614.5|4627.5|4626.5|4632|4630.5|4614|4612.5|14143
1671808800000|2022-12-23 15:20:00|4627|4627|4633|4632|4633|4632|4625|4624.5|4120
1671809100000|2022-12-23 15:25:00|4632.5|4631.5|4628|4627|4635|4633.5|4627|4626|4760
1671809400000|2022-12-23 15:30:00|4628.5|4627.5|4630.5|4630|4634.5|4633|4627.5|4626.5|4418
1671809700000|2022-12-23 15:35:00|4632|4630.5|4637.5|4636.5|4638|4636.5|4629|4628|1669
1671810000000|2022-12-23 15:40:00|4638|4637|4632.5|4631.5|4638|4637|4632|4631|3525
1671810300000|2022-12-23 15:45:00|4632|4631|4631.5|4630.5|4634|4633|4629.5|4628.5|2565
1671810600000|2022-12-23 15:50:00|4631|4631|4628|4627.5|4632.5|4631|4627|4625.5|1999
1671810900000|2022-12-23 15:55:00|4628.5|4627|4628|4627|4631.5|4630|4627|4626|2411
1671811200000|2022-12-23 16:00:00|4627.5|4626.5|4627.5|4626.5|4628|4627|4622|4621|5203
1671811500000|2022-12-23 16:05:00|4628|4627|4628|4627|4628|4627.5|4624|4622.5|6218
1671811800000|2022-12-23 16:10:00|4628.5|4627.5|4628.5|4628|4632.5|4631|4626|4625|11476
1671812100000|2022-12-23 16:15:00|4628|4627|4624.5|4623.5|4630|4629|4624|4622.5|6442
1671812400000|2022-12-23 16:20:00|4625|4623|4621.5|4620|4629|4628|4620|4619|8766
1671812700000|2022-12-23 16:25:00|4621|4620.5|4621|4619.5|4625|4623.5|4617|4615.5|11905
1672128000000|2022-12-27 08:00:00|4664.5|4658|4677.5|4675|4680|4677.5|4661.5|4656|11640
1672128300000|2022-12-27 08:05:00|4678|4676.5|4690.5|4688|4691.5|4689|4677.5|4674.5|10503
1672128600000|2022-12-27 08:10:00|4691|4688.5|4688|4686.5|4706.5|4704.5|4688|4686.5|25172
1672128900000|2022-12-27 08:15:00|4687.5|4685.5|4685|4683.5|4689.5|4687|4680|4677.5|3951
1672129200000|2022-12-27 08:20:00|4685.5|4684|4681.5|4680|4689|4687|4681|4679.5|5441
1672129500000|2022-12-27 08:25:00|4681|4681|4679.5|4678.5|4688|4687|4679.5|4678.5|14528
1672129800000|2022-12-27 08:30:00|4680.5|4679.5|4680|4678.5|4683.5|4682|4675.5|4675|5945
1672130100000|2022-12-27 08:35:00|4679.5|4677|4669.5|4668.5|4679.5|4677|4665.5|4664|8691
1672130400000|2022-12-27 08:40:00|4670|4669|4678|4676|4682.5|4681|4670|4669|3891
1672130700000|2022-12-27 08:45:00|4677.5|4675.5|4690|4689|4690|4689|4676|4674.5|7139
1672131000000|2022-12-27 08:50:00|4689.5|4689.5|4688.5|4688|4690|4689.5|4684|4683|13738
1672131300000|2022-12-27 08:55:00|4689|4686.5|4680|4679.5|4689|4687|4680|4679.5|14190
1672131600000|2022-12-27 09:00:00|4681|4680|4677|4676.5|4682|4680.5|4674.5|4673|7876
1672131900000|2022-12-27 09:05:00|4676.5|4675.5|4675.5|4674.5|4676.5|4676|4670|4668.5|5775
1672132200000|2022-12-27 09:10:00|4676|4675|4681|4680|4682.5|4681|4675.5|4675|2586
1672132500000|2022-12-27 09:15:00|4680.5|4679.5|4680.5|4679.5|4682|4681.5|4677|4675.5|8770
1672132800000|2022-12-27 09:20:00|4681.5|4680|4687|4686.5|4690|4688.5|4680.5|4679|9513
1672133100000|2022-12-27 09:25:00|4689|4687.5|4684|4683|4689|4688.5|4682|4680.5|2487
1672133400000|2022-12-27 09:30:00|4683.5|4682.5|4685.5|4684.5|4687|4686.5|4682.5|4682|5211
1672133700000|2022-12-27 09:35:00|4685|4684|4687|4685.5|4687|4686.5|4681|4680|4425
1672134000000|2022-12-27 09:40:00|4686.5|4685|4689.5|4688|4693|4692.5|4686|4685|5885
1672134300000|2022-12-27 09:45:00|4690|4688.5|4686.5|4685|4695|4693.5|4682|4681.5|4287
1672134600000|2022-12-27 09:50:00|4687|4685.5|4693|4691.5|4693|4691.5|4686|4685|3226
1672134900000|2022-12-27 09:55:00|4692.5|4691|4688|4687|4695.5|4694|4687.5|4686|1911
1672135200000|2022-12-27 10:00:00|4688.5|4687.5|4692.5|4692|4693.5|4692|4687.5|4686|4352
1672135500000|2022-12-27 10:05:00|4692|4691|4692.5|4691|4692.5|4691.5|4688.5|4686.5|2207
1672135800000|2022-12-27 10:10:00|4692|4690|4690.5|4689|4692.5|4691.5|4687|4685.5|3519
1672136100000|2022-12-27 10:15:00|4691|4689.5|4690.5|4689|4691|4690|4688|4687|3136
1672136400000|2022-12-27 10:20:00|4691|4689.5|4691|4690|4695|4694|4688.5|4687|6188
1672136700000|2022-12-27 10:25:00|4691.5|4690.5|4697.5|4696.5|4698|4696.5|4688|4686.5|10995
1672137000000|2022-12-27 10:30:00|4698|4697|4696|4695|4701.5|4700|4695|4693.5|9862
1672137300000|2022-12-27 10:35:00|4695.5|4694.5|4697.5|4696.5|4699|4697.5|4694.5|4693.5|3499
1672137600000|2022-12-27 10:40:00|4697|4695.5|4695|4694|4697.5|4696|4694.5|4693.5|3891
1672137900000|2022-12-27 10:45:00|4695.5|4693.5|4697|4696|4701|4699.5|4694.5|4693.5|4874
1672138200000|2022-12-27 10:50:00|4697.5|4695.5|4701|4700|4701|4700.5|4696|4695|3460
1672138500000|2022-12-27 10:55:00|4700.5|4700.5|4701.5|4700.5|4702|4701|4698|4697|2772
1672138800000|2022-12-27 11:00:00|4702|4700|4699.5|4698.5|4702|4700|4697|4696|2014
1672139100000|2022-12-27 11:05:00|4699|4699|4699.5|4698|4702.5|4701|4697.5|4696|3143
1672139400000|2022-12-27 11:10:00|4700|4698.5|4697.5|4696.5|4700|4698.5|4696|4695|8928
1672139700000|2022-12-27 11:15:00|4698|4698.5|4699.5|4698.5|4702|4701.5|4697.5|4696.5|7257
1672140000000|2022-12-27 11:20:00|4699|4698|4702|4701|4703|4702|4698.5|4697.5|5023
1672140300000|2022-12-27 11:25:00|4702.5|4701.5|4701|4699.5|4702.5|4702|4698|4696.5|2453
1672140600000|2022-12-27 11:30:00|4700.5|4698.5|4698|4697|4701|4699.5|4696.5|4695.5|3892
1672140900000|2022-12-27 11:35:00|4697.5|4696|4694.5|4693.5|4698.5|4697|4693.5|4692.5|5201
1672141200000|2022-12-27 11:40:00|4694|4694|4695|4694|4695.5|4694|4691.5|4690|1245
1672141500000|2022-12-27 11:45:00|4694.5|4693|4691.5|4690|4694.5|4693.5|4691|4690|2656
1672141800000|2022-12-27 11:50:00|4691|4690.5|4693|4691.5|4694|4693|4689|4688|6644
1672142100000|2022-12-27 11:55:00|4692.5|4690.5|4692.5|4692|4693.5|4692.5|4691|4690|1218
1672142400000|2022-12-27 12:00:00|4695|4694|4689|4688|4695|4694|4689|4688|4256
1672142700000|2022-12-27 12:05:00|4690|4688.5|4688.5|4687|4690.5|4689|4686|4685|3036
1672143000000|2022-12-27 12:10:00|4687.5|4687.5|4687.5|4687|4688.5|4687.5|4686|4685|1701
1672143300000|2022-12-27 12:15:00|4688.5|4687.5|4685.5|4685|4690.5|4690|4685.5|4684|2793
1672143600000|2022-12-27 12:20:00|4685|4684.5|4685.5|4684|4686|4685|4683.5|4682.5|4379
1672143900000|2022-12-27 12:25:00|4685|4684.5|4683|4682.5|4685.5|4684.5|4683|4681.5|2744
1672144200000|2022-12-27 12:30:00|4683.5|4681.5|4683|4682|4683.5|4683|4681.5|4680.5|1695
1672144500000|2022-12-27 12:35:00|4682.5|4682.5|4684|4683.5|4684.5|4683.5|4682.5|4682|1952
1672144800000|2022-12-27 12:40:00|4684.5|4684|4680|4679.5|4684.5|4684|4679|4678|4304
1672145100000|2022-12-27 12:45:00|4682.5|4681|4683|4682|4685.5|4685|4682.5|4681|1910
1672145400000|2022-12-27 12:50:00|4682.5|4681|4679|4678|4684|4683|4678|4677|3297
1672145700000|2022-12-27 12:55:00|4678.5|4677.5|4680.5|4679|4682.5|4681|4678|4677.5|423
1672146000000|2022-12-27 13:00:00|4680|4678.5|4678.5|4677|4681|4680.5|4678|4676.5|2706
1672146300000|2022-12-27 13:05:00|4678|4677.5|4682.5|4681.5|4682.5|4681.5|4677.5|4676|1369
1672146600000|2022-12-27 13:10:00|4682|4681|4685.5|4684|4686|4685|4682|4681|1059
1672146900000|2022-12-27 13:15:00|4686|4684.5|4684|4682.5|4686.5|4685.5|4683.5|4682|3323
1672147200000|2022-12-27 13:20:00|4683.5|4682|4686.5|4685.5|4687|4686|4682.5|4681.5|2856
1672147500000|2022-12-27 13:25:00|4687|4685|4686|4685|4688|4686.5|4685.5|4684.5|1315
1672147800000|2022-12-27 13:30:00|4686.5|4685.5|4688|4687|4690|4688.5|4686|4685|3831
1672148100000|2022-12-27 13:35:00|4687.5|4686.5|4677.5|4676.5|4688|4687|4676.5|4676|4067
1672148400000|2022-12-27 13:40:00|4677|4676|4670|4669|4677|4676.5|4668.5|4667.5|8453
1672148700000|2022-12-27 13:45:00|4670.5|4669.5|4674|4673|4675|4674|4669|4667.5|4592
1672149000000|2022-12-27 13:50:00|4675|4673.5|4676.5|4675.5|4677.5|4676.5|4673|4671.5|3135
1672149300000|2022-12-27 13:55:00|4676|4675|4668.5|4667.5|4677|4676.5|4667.5|4666.5|9354
1672149600000|2022-12-27 14:00:00|4668|4667|4674|4672.5|4675|4674|4667.5|4666|3697
1672149900000|2022-12-27 14:05:00|4673.5|4673|4673|4672|4678|4676.5|4673|4671.5|1882
1672150200000|2022-12-27 14:10:00|4673.5|4671.5|4675|4674|4676.5|4675|4672|4670.5|2026
1672150500000|2022-12-27 14:15:00|4675.5|4673.5|4678|4677|4678|4677|4674|4673.5|3789
1672150800000|2022-12-27 14:20:00|4677.5|4677.5|4676.5|4676|4678.5|4677.5|4674.5|4673|2706
1672151100000|2022-12-27 14:25:00|4677|4675|4673|4671.5|4677.5|4675.5|4672|4670.5|1133
1672151400000|2022-12-27 14:30:00|4673.5|4672|4674.5|4673|4677.5|4676.5|4670.5|4670|2803
1672151700000|2022-12-27 14:35:00|4674|4672.5|4670.5|4669|4674|4673|4666.5|4665|7206
1672152000000|2022-12-27 14:40:00|4670|4667.5|4673.5|4672.5|4673.5|4672.5|4666|4665|4461
1672152300000|2022-12-27 14:45:00|4673|4671.5|4675|4673.5|4675|4674|4668|4667|7279
1672152600000|2022-12-27 14:50:00|4674.5|4673|4673|4672|4675.5|4674.5|4671.5|4670.5|6795
1672152900000|2022-12-27 14:55:00|4672.5|4671|4667|4666|4673|4672|4665|4664.5|3543
1672153200000|2022-12-27 15:00:00|4666.5|4665.5|4667|4666|4668|4667|4663.5|4662.5|2574
1672153500000|2022-12-27 15:05:00|4667.5|4665.5|4661.5|4660|4667.5|4666|4659|4658|3870
1672153800000|2022-12-27 15:10:00|4661|4660.5|4668.5|4667.5|4669.5|4668|4659.5|4658.5|5828
1672154100000|2022-12-27 15:15:00|4669|4668|4671.5|4670.5|4672.5|4671.5|4667|4665.5|3372
1672154400000|2022-12-27 15:20:00|4672|4671|4677|4675.5|4678|4677|4671.5|4671|1842
1672154700000|2022-12-27 15:25:00|4676.5|4676|4674|4672.5|4678|4676.5|4671.5|4670.5|2437
1672155000000|2022-12-27 15:30:00|4675.5|4673|4678.5|4678|4678.5|4678|4673.5|4672.5|5596
1672155300000|2022-12-27 15:35:00|4678|4677.5|4677|4676.5|4678.5|4678|4674.5|4673.5|3628
1672155600000|2022-12-27 15:40:00|4677.5|4677.5|4676|4675.5|4679|4678|4675|4673.5|5364
1672155900000|2022-12-27 15:45:00|4675.5|4674.5|4672.5|4671.5|4678|4676.5|4671|4670.5|2723
1672156200000|2022-12-27 15:50:00|4672|4671|4672|4671.5|4674.5|4673.5|4671.5|4670|3274
1672156500000|2022-12-27 15:55:00|4671.5|4670.5|4674.5|4674|4674.5|4674|4669.5|4668.5|2877
1672156800000|2022-12-27 16:00:00|4674|4673.5|4675.5|4674.5|4678|4677|4672|4671|7553
1672157100000|2022-12-27 16:05:00|4675|4674|4676.5|4675.5|4676.5|4675.5|4672.5|4671.5|3172
1672157400000|2022-12-27 16:10:00|4676|4675|4676|4675|4678|4677|4675|4674.5|4338
1672157700000|2022-12-27 16:15:00|4675.5|4674|4668|4667.5|4675.5|4674|4668|4667|4134
1672158000000|2022-12-27 16:20:00|4669|4668|4670|4669|4670|4669|4666|4665.5|5830
1672158300000|2022-12-27 16:25:00|4669.5|4667.5|4672.5|4672|4674.5|4673.5|4667.5|4666|8225
1672214400000|2022-12-28 08:00:00|4680.5|4677|4672|4669|4691.5|4688.5|4670|4667.5|15081
1672214700000|2022-12-28 08:05:00|4671.5|4672.5|4668.5|4666.5|4675.5|4673|4664|4661.5|4292
1672215000000|2022-12-28 08:10:00|4670|4667|4663|4661|4673|4670.5|4662.5|4661|1398
1672215300000|2022-12-28 08:15:00|4663.5|4661.5|4672.5|4671|4675|4673.5|4663.5|4661.5|11654
1672215600000|2022-12-28 08:20:00|4672|4670.5|4671|4669.5|4676.5|4675|4669|4667.5|6416
1672215900000|2022-12-28 08:25:00|4671.5|4670|4669.5|4668.5|4675|4673.5|4668|4666.5|4065
1672216200000|2022-12-28 08:30:00|4671|4669.5|4682|4681|4683|4681.5|4671|4669.5|5476
1672216500000|2022-12-28 08:35:00|4682.5|4681.5|4681|4680|4685|4683.5|4678|4677|7980
1672216800000|2022-12-28 08:40:00|4681.5|4680.5|4686|4685.5|4688.5|4687|4674.5|4673|8535
1672217100000|2022-12-28 08:45:00|4686.5|4686|4677.5|4676|4687.5|4686|4676.5|4675|3480
1672217400000|2022-12-28 08:50:00|4678|4676.5|4672|4671.5|4680|4678.5|4670|4669|5017
1672217700000|2022-12-28 08:55:00|4673|4671|4672.5|4671|4674.5|4673.5|4670|4669|3151
1672218000000|2022-12-28 09:00:00|4672|4670.5|4670.5|4669|4674.5|4673|4670.5|4669|2660
1672218300000|2022-12-28 09:05:00|4671|4669.5|4669|4668|4672.5|4671|4667|4666|1287
1672218600000|2022-12-28 09:10:00|4668.5|4667.5|4663.5|4662|4668.5|4667.5|4662.5|4661.5|4275
1672218900000|2022-12-28 09:15:00|4664|4662.5|4669.5|4668.5|4673|4671.5|4664|4662.5|3002
1672219200000|2022-12-28 09:20:00|4669|4668|4666.5|4665.5|4670.5|4669|4666|4665|1849
1672219500000|2022-12-28 09:25:00|4666|4664.5|4664.5|4664|4669.5|4668.5|4664|4663|3298
1672219800000|2022-12-28 09:30:00|4665|4663|4670|4668.5|4670|4669|4665|4663|2029
1672220100000|2022-12-28 09:35:00|4670.5|4669|4668|4667|4672.5|4671.5|4667.5|4666.5|4174
1672220400000|2022-12-28 09:40:00|4667.5|4667.5|4667|4665.5|4668|4667.5|4664|4662.5|1331
1672220700000|2022-12-28 09:45:00|4666.5|4665|4672.5|4671|4673|4672|4666|4664.5|1807
1672221000000|2022-12-28 09:50:00|4672|4671.5|4671.5|4670|4675|4673.5|4670|4669|7062
1672221300000|2022-12-28 09:55:00|4672|4670.5|4676.5|4675|4677.5|4676.5|4669|4667.5|1805
1672221600000|2022-12-28 10:00:00|4676|4674.5|4682.5|4681.5|4683|4682|4674.5|4673|2887
1672221900000|2022-12-28 10:05:00|4682|4680.5|4683|4682|4683.5|4682|4681|4679.5|3512
1672222200000|2022-12-28 10:10:00|4683.5|4683|4686.5|4685|4688|4686.5|4682.5|4681.5|4039
1672222500000|2022-12-28 10:15:00|4686|4684|4688|4687|4689|4687.5|4684|4683|13933
1672222800000|2022-12-28 10:20:00|4690|4689|4684|4682.5|4690.5|4689.5|4683.5|4682|5568
1672223100000|2022-12-28 10:25:00|4682.5|4682|4683.5|4682.5|4685|4684|4681.5|4680|3519
1672223400000|2022-12-28 10:30:00|4684|4681.5|4685.5|4684|4687.5|4686.5|4682.5|4681.5|1841
1672223700000|2022-12-28 10:35:00|4685|4683.5|4682|4680.5|4685.5|4684.5|4677|4675.5|3336
1672224000000|2022-12-28 10:40:00|4682.5|4681|4685|4684|4685|4684|4682|4680.5|2874
1672224300000|2022-12-28 10:45:00|4686|4684.5|4685|4684.5|4686.5|4685.5|4682|4680.5|3451
1672224600000|2022-12-28 10:50:00|4685.5|4684|4688|4687.5|4688|4687.5|4684.5|4683|3250
1672224900000|2022-12-28 10:55:00|4689.5|4688.5|4692.5|4691.5|4693|4692|4689.5|4688.5|2643
1672225200000|2022-12-28 11:00:00|4691.5|4690|4691|4690|4693|4692|4688.5|4688|2480
1672225500000|2022-12-28 11:05:00|4690.5|4689.5|4688|4686.5|4690.5|4689.5|4687.5|4686.5|2528
1672225800000|2022-12-28 11:10:00|4687.5|4686|4693.5|4693|4694|4693|4686.5|4685|1180
1672226100000|2022-12-28 11:15:00|4693|4692|4686|4685|4693.5|4693|4685|4684|2259
1672226400000|2022-12-28 11:20:00|4686.5|4685.5|4697|4696|4697.5|4696|4686|4685.5|5328
1672226700000|2022-12-28 11:25:00|4696.5|4695|4692.5|4691|4697.5|4695.5|4691.5|4690|2674
1672227000000|2022-12-28 11:30:00|4693|4691.5|4696|4695|4696.5|4695|4692.5|4691|5558
1672227300000|2022-12-28 11:35:00|4696.5|4694|4694.5|4694|4696.5|4694.5|4692.5|4691.5|624
1672227600000|2022-12-28 11:40:00|4694|4693.5|4696|4695|4697|4695.5|4694|4693.5|1651
1672227900000|2022-12-28 11:45:00|4695.5|4695.5|4701|4700.5|4702.5|4701|4695|4694|8769
1672228200000|2022-12-28 11:50:00|4701.5|4700|4700|4698.5|4701.5|4700.5|4699|4697.5|1362
1672228500000|2022-12-28 11:55:00|4699.5|4698|4703.5|4702|4703.5|4702|4699|4698|2552
1672228800000|2022-12-28 12:00:00|4704.5|4702.5|4706.5|4705.5|4706.5|4705.5|4703.5|4702.5|3227
1672229100000|2022-12-28 12:05:00|4705|4703.5|4707|4705.5|4710|4709.5|4704.5|4703.5|6139
1672229400000|2022-12-28 12:10:00|4706.5|4705|4708.5|4707|4708.5|4707.5|4705|4704|1141
1672229700000|2022-12-28 12:15:00|4708|4706.5|4707.5|4706.5|4709|4708|4705.5|4704.5|3775
1672230000000|2022-12-28 12:20:00|4708|4707|4710|4709|4711.5|4711|4708|4706.5|8667
1672230300000|2022-12-28 12:25:00|4710.5|4708.5|4706|4705.5|4710.5|4708.5|4706|4705|2523
1672230600000|2022-12-28 12:30:00|4706.5|4706|4705|4703.5|4709|4708|4704.5|4703.5|5419
1672230900000|2022-12-28 12:35:00|4704.5|4704|4703.5|4702.5|4705|4704|4701.5|4700.5|5369
1672231200000|2022-12-28 12:40:00|4705.5|4703|4703|4702|4705.5|4704.5|4703|4701.5|1719
1672231500000|2022-12-28 12:45:00|4703.5|4702.5|4706|4705.5|4706|4705.5|4703.5|4702|2712
1672231800000|2022-12-28 12:50:00|4706.5|4705|4704|4703|4708|4707|4702.5|4701.5|1773
1672232100000|2022-12-28 12:55:00|4703.5|4703.5|4707|4705.5|4707|4706|4702.5|4701|1863
1672232400000|2022-12-28 13:00:00|4706.5|4706|4704|4703|4710|4709.5|4702|4701|2366
1672232700000|2022-12-28 13:05:00|4703.5|4702.5|4701.5|4700|4703.5|4702.5|4701.5|4700|3080
1672233000000|2022-12-28 13:10:00|4701|4700.5|4697.5|4696|4701.5|4700.5|4697|4696|2097
1672233300000|2022-12-28 13:15:00|4697|4696.5|4697.5|4696.5|4698.5|4697.5|4695.5|4694|3062
1672233600000|2022-12-28 13:20:00|4697|4697|4696|4695|4699|4698|4695.5|4695|5792
1672233900000|2022-12-28 13:25:00|4696.5|4695.5|4696|4695|4698|4697.5|4695.5|4695|11467
1672234200000|2022-12-28 13:30:00|4695.5|4694|4694|4692.5|4696.5|4695.5|4692.5|4691.5|3557
1672234500000|2022-12-28 13:35:00|4693.5|4693|4694|4692.5|4698.5|4697.5|4693|4691.5|2267
1672234800000|2022-12-28 13:40:00|4693.5|4693|4694|4692.5|4695.5|4694|4691.5|4690.5|6160
1672235100000|2022-12-28 13:45:00|4693.5|4692|4694|4693|4697|4696.5|4693|4692|1953
1672235400000|2022-12-28 13:50:00|4693.5|4692.5|4694|4692.5|4694.5|4693.5|4691.5|4690.5|2929
1672235700000|2022-12-28 13:55:00|4693.5|4692|4696|4694.5|4696|4695|4692.5|4692|1833
1672236000000|2022-12-28 14:00:00|4695.5|4695|4693.5|4693|4697.5|4696|4693.5|4692.5|2030
1672236300000|2022-12-28 14:05:00|4693|4692|4695|4694.5|4696|4695|4692.5|4691.5|1328
1672236600000|2022-12-28 14:10:00|4695.5|4694|4692|4691.5|4695.5|4694.5|4690.5|4690|6551
1672236900000|2022-12-28 14:15:00|4691.5|4690.5|4696.5|4695.5|4697|4695.5|4691|4690.5|2749
1672237200000|2022-12-28 14:20:00|4696|4695|4693|4692|4697|4695.5|4693|4692|2066
1672237500000|2022-12-28 14:25:00|4692.5|4691.5|4694|4693|4695|4693.5|4690.5|4690|1199
1672237800000|2022-12-28 14:30:00|4694.5|4694|4691|4690|4701|4699.5|4691|4690|6907
1672238100000|2022-12-28 14:35:00|4691.5|4690.5|4691|4690.5|4698|4696.5|4690.5|4690|4857
1672238400000|2022-12-28 14:40:00|4691.5|4691|4691.5|4690.5|4697|4695.5|4689.5|4689|3795
1672238700000|2022-12-28 14:45:00|4692|4691|4692|4691.5|4694|4692.5|4689.5|4688|3156
1672239000000|2022-12-28 14:50:00|4691.5|4690.5|4677.5|4676.5|4692|4690.5|4676.5|4675|7816
1672239300000|2022-12-28 14:55:00|4677|4677|4673|4672|4678.5|4678|4672.5|4671.5|8389
1672239600000|2022-12-28 15:00:00|4673.5|4672.5|4673|4672|4677.5|4676.5|4670|4668.5|5401
1672239900000|2022-12-28 15:05:00|4672.5|4671|4677.5|4676.5|4679|4678|4672|4671|9279
1672240200000|2022-12-28 15:10:00|4677|4676|4676.5|4675.5|4677.5|4676.5|4669.5|4669|4962
1672240500000|2022-12-28 15:15:00|4676|4674.5|4676|4674.5|4682|4681|4673|4672.5|9436
1672240800000|2022-12-28 15:20:00|4675.5|4674|4670.5|4670|4676|4674.5|4670.5|4669|3285
1672241100000|2022-12-28 15:25:00|4670|4669.5|4664|4662.5|4670.5|4669.5|4661.5|4660.5|6107
1672241400000|2022-12-28 15:30:00|4663.5|4663|4663|4661.5|4667.5|4666.5|4661.5|4660.5|4096
1672241700000|2022-12-28 15:35:00|4662.5|4661|4659|4658|4663|4662|4655.5|4655|3552
1672242000000|2022-12-28 15:40:00|4658.5|4657.5|4657|4656|4661|4660|4655|4654|5420
1672242300000|2022-12-28 15:45:00|4657.5|4656.5|4660|4659.5|4661|4659.5|4656|4655|1475
1672242600000|2022-12-28 15:50:00|4659.5|4658.5|4657.5|4656|4660|4658.5|4654.5|4653|3905
1672242900000|2022-12-28 15:55:00|4657|4656.5|4658|4657|4660|4659|4656.5|4655.5|6091
1672243200000|2022-12-28 16:00:00|4657.5|4656.5|4657|4656.5|4660|4658.5|4655|4654|7413
1672243500000|2022-12-28 16:05:00|4655.5|4654.5|4656.5|4655|4657|4656|4648|4647.5|9424
1672243800000|2022-12-28 16:10:00|4656|4655.5|4662|4661|4662.5|4661.5|4655.5|4654|6248
1672244100000|2022-12-28 16:15:00|4661.5|4660.5|4662|4661|4662.5|4661.5|4660|4658.5|2144
1672244400000|2022-12-28 16:20:00|4661.5|4660.5|4660.5|4660|4662|4661|4657.5|4656.5|9198
1672244700000|2022-12-28 16:25:00|4661.5|4660.5|4661.5|4660.5|4663|4661.5|4659.5|4659|6434
1672300800000|2022-12-29 08:00:00|4658.5|4656|4666|4662.5|4666|4663.5|4649|4645.5|6745
1672301100000|2022-12-29 08:05:00|4665|4662|4660.5|4658|4671.5|4668.5|4657.5|4655.5|7804
1672301400000|2022-12-29 08:10:00|4660|4658.5|4647|4645|4664|4662|4643.5|4642|24199
1672301700000|2022-12-29 08:15:00|4646.5|4644.5|4640.5|4639.5|4646.5|4644.5|4637.5|4636|7349
1672302000000|2022-12-29 08:20:00|4641.5|4640|4638.5|4637.5|4643|4641.5|4634.5|4633|2090
1672302300000|2022-12-29 08:25:00|4638|4637|4649|4647.5|4649|4648|4638|4636.5|5811
1672302600000|2022-12-29 08:30:00|4649.5|4648|4650|4648.5|4651|4649|4637|4635.5|3170
1672302900000|2022-12-29 08:35:00|4649.5|4648|4653.5|4652|4653.5|4652|4646|4644|4199
1672303200000|2022-12-29 08:40:00|4653|4651.5|4655.5|4654|4658|4656.5|4652|4650|7380
1672303500000|2022-12-29 08:45:00|4657|4654.5|4656|4654.5|4659.5|4658|4654.5|4653|5043
1672303800000|2022-12-29 08:50:00|4656.5|4655|4658|4656.5|4661.5|4660.5|4654.5|4654|8111
1672304100000|2022-12-29 08:55:00|4658.5|4657|4657.5|4656|4662.5|4661|4656.5|4655|1171
1672304400000|2022-12-29 09:00:00|4659.5|4656.5|4660|4658.5|4662.5|4661|4655.5|4654|2696
1672304700000|2022-12-29 09:05:00|4659.5|4659|4659.5|4658|4662|4660.5|4654.5|4654|1784
1672305000000|2022-12-29 09:10:00|4659|4658.5|4660|4659.5|4662.5|4661|4658.5|4657|2765
1672305300000|2022-12-29 09:15:00|4661|4660|4661.5|4661|4665|4663.5|4658.5|4657.5|6058
1672305600000|2022-12-29 09:20:00|4661|4660.5|4666|4664.5|4668|4666.5|4661|4660.5|2950
1672305900000|2022-12-29 09:25:00|4665.5|4665|4663|4661.5|4669.5|4668|4662.5|4661|2830
1672306200000|2022-12-29 09:30:00|4662.5|4660.5|4665.5|4664|4666|4665|4660|4658.5|3465
1672306500000|2022-12-29 09:35:00|4665|4663.5|4665|4664|4668|4666.5|4663.5|4662.5|2604
1672306800000|2022-12-29 09:40:00|4664.5|4665|4663|4662|4667.5|4666|4663|4662|2886
1672307100000|2022-12-29 09:45:00|4663.5|4662.5|4665|4664|4668|4667|4662.5|4662|1415
1672307400000|2022-12-29 09:50:00|4665.5|4664.5|4666|4665|4667.5|4667|4662|4661|3170
1672307700000|2022-12-29 09:55:00|4666.5|4664.5|4666.5|4665.5|4670|4669|4665.5|4664.5|983
1672308000000|2022-12-29 10:00:00|4666|4664.5|4668|4666.5|4668|4666.5|4662.5|4661|5026
1672308300000|2022-12-29 10:05:00|4668.5|4667|4663|4662|4668.5|4667.5|4663|4661.5|1925
1672308600000|2022-12-29 10:10:00|4662.5|4661.5|4662.5|4661.5|4663|4662|4659|4657.5|1520
1672308900000|2022-12-29 10:15:00|4662|4660.5|4658|4657.5|4662|4661|4658|4657|2045
1672309200000|2022-12-29 10:20:00|4659.5|4658|4656|4655|4660|4658.5|4656|4655|3556
1672309500000|2022-12-29 10:25:00|4658|4656.5|4655.5|4655|4658|4657|4655.5|4655|2367
1672309800000|2022-12-29 10:30:00|4656|4655.5|4657.5|4656|4660.5|4659|4652.5|4651.5|3362
1672310100000|2022-12-29 10:35:00|4657|4655.5|4658|4657|4659|4658|4656|4655|2094
1672310400000|2022-12-29 10:40:00|4658.5|4657.5|4659|4658|4660|4659|4658|4657|3741
1672310700000|2022-12-29 10:45:00|4659.5|4658.5|4660.5|4659|4663|4662|4657|4655.5|1610
1672311000000|2022-12-29 10:50:00|4660|4658.5|4654.5|4654|4660|4658.5|4654.5|4654|5128
1672311300000|2022-12-29 10:55:00|4655|4654.5|4660.5|4659|4661.5|4660|4654.5|4654|2000
1672311600000|2022-12-29 11:00:00|4661|4659.5|4663.5|4662.5|4664|4663|4659.5|4658|2754
1672311900000|2022-12-29 11:05:00|4663|4662|4665.5|4664.5|4667|4666|4663|4662|6097
1672312200000|2022-12-29 11:10:00|4665|4664|4662|4661|4666.5|4665|4661|4660|2869
1672312500000|2022-12-29 11:15:00|4662.5|4661.5|4661.5|4660.5|4662.5|4661.5|4659.5|4658.5|2430
1672312800000|2022-12-29 11:20:00|4662|4660|4662.5|4661|4662.5|4661.5|4657|4656|2830
1672313100000|2022-12-29 11:25:00|4662|4660.5|4658.5|4657|4662|4661|4658|4657|2146
1672313400000|2022-12-29 11:30:00|4659|4657.5|4662|4661|4662|4661|4658|4656.5|1302
1672313700000|2022-12-29 11:35:00|4661.5|4660.5|4659.5|4658.5|4662|4661|4659|4658.5|191
1672314000000|2022-12-29 11:40:00|4660|4659|4660.5|4659.5|4661|4659.5|4658.5|4657.5|1320
1672314300000|2022-12-29 11:45:00|4661|4660|4662|4660.5|4662.5|4661.5|4661|4660|1482
1672314600000|2022-12-29 11:50:00|4661.5|4661|4662.5|4661.5|4663|4662|4660|4658.5|756
1672314900000|2022-12-29 11:55:00|4662|4661|4661.5|4661|4662.5|4661.5|4661|4660|1833
1672315200000|2022-12-29 12:00:00|4661|4660.5|4661|4660.5|4662|4660.5|4658|4656.5|1717
1672315500000|2022-12-29 12:05:00|4662|4661|4663.5|4662|4665.5|4664.5|4661.5|4660.5|1263
1672315800000|2022-12-29 12:10:00|4663|4662.5|4665.5|4664.5|4666|4665|4662|4660.5|3786
1672316100000|2022-12-29 12:15:00|4665|4664|4659.5|4659|4665.5|4665|4659.5|4658.5|1657
1672316400000|2022-12-29 12:20:00|4660.5|4659.5|4662.5|4661|4663.5|4662.5|4659.5|4658|2008
1672316700000|2022-12-29 12:25:00|4663.5|4661.5|4666|4665|4666.5|4665|4662.5|4661.5|1079
1672317000000|2022-12-29 12:30:00|4665.5|4664.5|4664.5|4663|4665.5|4665|4662.5|4661|1177
1672317300000|2022-12-29 12:35:00|4666|4663.5|4661.5|4661|4666|4664.5|4661.5|4660.5|2199
1672317600000|2022-12-29 12:40:00|4662.5|4661.5|4661|4660|4663|4661.5|4659.5|4658.5|2088
1672317900000|2022-12-29 12:45:00|4660.5|4660.5|4664|4663|4664|4663.5|4659|4658|2505
1672318200000|2022-12-29 12:50:00|4666|4663.5|4665.5|4664.5|4667|4666|4663|4662.5|4265
1672318500000|2022-12-29 12:55:00|4665|4664|4664|4663.5|4666|4664.5|4663|4662|1095
1672318800000|2022-12-29 13:00:00|4664.5|4664|4666.5|4666|4667|4666.5|4664|4663.5|5754
1672319100000|2022-12-29 13:05:00|4667|4666.5|4671.5|4670|4672|4670.5|4666.5|4666|6761
1672319400000|2022-12-29 13:10:00|4671|4669.5|4668.5|4667.5|4672|4671|4667.5|4666.5|2305
1672319700000|2022-12-29 13:15:00|4668|4666.5|4665|4664|4670|4668.5|4664.5|4663.5|2961
1672320000000|2022-12-29 13:20:00|4666.5|4664.5|4669|4668|4669.5|4668|4666|4664.5|4710
1672320300000|2022-12-29 13:25:00|4668.5|4667.5|4668|4666.5|4669|4667.5|4667|4666|1757
1672320600000|2022-12-29 13:30:00|4668.5|4667|4671.5|4670.5|4673.5|4672.5|4667.5|4667|5350
1672320900000|2022-12-29 13:35:00|4671|4670|4678|4677|4678.5|4677|4671|4670|7016
1672321200000|2022-12-29 13:40:00|4677.5|4676.5|4686.5|4685|4687|4686|4675.5|4675|4522
1672321500000|2022-12-29 13:45:00|4686|4685.5|4686.5|4685|4688.5|4687.5|4685|4684|5530
1672321800000|2022-12-29 13:50:00|4686|4684.5|4686|4684.5|4689.5|4688.5|4684|4683|4417
1672322100000|2022-12-29 13:55:00|4685.5|4685|4689|4687.5|4691.5|4690.5|4685.5|4684.5|3385
1672322400000|2022-12-29 14:00:00|4688.5|4688|4692|4690.5|4692.5|4691.5|4688.5|4687.5|8211
1672322700000|2022-12-29 14:05:00|4691.5|4691|4689.5|4688.5|4692|4691|4688.5|4687.5|2600
1672323000000|2022-12-29 14:10:00|4689|4688|4687.5|4686.5|4690|4689|4683|4681.5|3950
1672323300000|2022-12-29 14:15:00|4688|4686|4685.5|4684|4688|4686.5|4681|4679.5|2071
1672323600000|2022-12-29 14:20:00|4685|4683.5|4683.5|4682.5|4687.5|4686|4682|4681|3563
1672323900000|2022-12-29 14:25:00|4683|4681.5|4677|4675.5|4686.5|4685.5|4676|4674.5|2945
1672324200000|2022-12-29 14:30:00|4677.5|4675|4676|4674.5|4679.5|4678.5|4673.5|4671.5|3200
1672324500000|2022-12-29 14:35:00|4675.5|4674|4680.5|4679.5|4682.5|4680.5|4675.5|4674|2327
1672324800000|2022-12-29 14:40:00|4682.5|4680|4679|4678|4685|4684|4677.5|4676.5|2830
1672325100000|2022-12-29 14:45:00|4678.5|4677.5|4681.5|4680|4682|4680.5|4676|4675|2510
1672325400000|2022-12-29 14:50:00|4681|4680.5|4675|4674|4683.5|4682|4668.5|4667.5|8054
1672325700000|2022-12-29 14:55:00|4676|4674.5|4680|4679|4681.5|4680.5|4674.5|4673.5|4248
1672326000000|2022-12-29 15:00:00|4681|4679.5|4677.5|4676.5|4684.5|4683|4676|4674.5|2931
1672326300000|2022-12-29 15:05:00|4678|4676|4683.5|4683|4685.5|4684.5|4677.5|4676|6321
1672326600000|2022-12-29 15:10:00|4684|4682.5|4688.5|4688|4690.5|4689.5|4683.5|4682.5|7739
1672326900000|2022-12-29 15:15:00|4689.5|4688.5|4686|4685|4692.5|4691|4684.5|4683.5|12994
1672327200000|2022-12-29 15:20:00|4685.5|4685.5|4684|4683.5|4686.5|4685.5|4680.5|4679.5|10371
1672327500000|2022-12-29 15:25:00|4684.5|4683|4673|4672|4686|4685|4672.5|4671|3330
1672327800000|2022-12-29 15:30:00|4673.5|4672.5|4676|4674.5|4679|4677.5|4673|4672.5|6065
1672328100000|2022-12-29 15:35:00|4675.5|4675|4675.5|4674.5|4679|4678|4673|4672|3989
1672328400000|2022-12-29 15:40:00|4675|4674|4668.5|4667.5|4676|4675|4666.5|4665.5|7022
1672328700000|2022-12-29 15:45:00|4668|4668|4670.5|4670|4671|4670|4667.5|4667|2932
1672329000000|2022-12-29 15:50:00|4670|4669.5|4669.5|4668|4671.5|4670.5|4668|4667|6886
1672329300000|2022-12-29 15:55:00|4669|4668.5|4667|4666|4670|4669.5|4666.5|4665.5|4147
1672329600000|2022-12-29 16:00:00|4668|4666.5|4669|4668|4671|4670|4667.5|4666.5|4800
1672329900000|2022-12-29 16:05:00|4668.5|4668.5|4670.5|4669|4673.5|4672.5|4668.5|4668|7432
1672330200000|2022-12-29 16:10:00|4670|4668.5|4675.5|4675|4676|4675|4669|4668.5|6219
1672330500000|2022-12-29 16:15:00|4675|4674|4674.5|4673|4677|4676|4673.5|4672.5|5036
1672330800000|2022-12-29 16:20:00|4674|4673.5|4674.5|4673.5|4675.5|4675|4672.5|4671|6049
1672331100000|2022-12-29 16:25:00|4675|4674|4679|4677.5|4679|4677.5|4670.5|4669|12353
1672387200000|2022-12-30 08:00:00|4669|4665.5|4656.5|4653.5|4669|4665.5|4647.5|4644.5|9950
1672387500000|2022-12-30 08:05:00|4656|4652|4648.5|4646.5|4656.5|4654.5|4646.5|4645|9618
1672387800000|2022-12-30 08:10:00|4647.5|4646|4650.5|4649|4656|4654|4646.5|4645|5346
1672388100000|2022-12-30 08:15:00|4650|4650.5|4658.5|4657|4661|4659.5|4650|4650|3405
1672388400000|2022-12-30 08:20:00|4659|4656.5|4655|4653|4659|4658|4651|4649|2497
1672388700000|2022-12-30 08:25:00|4654.5|4653.5|4657|4655.5|4657|4656|4652|4651|4000
1672389000000|2022-12-30 08:30:00|4658.5|4657.5|4676.5|4675|4676.5|4675.5|4658.5|4657.5|7633
1672389300000|2022-12-30 08:35:00|4678|4676|4676|4674.5|4678.5|4677|4672|4670.5|8115
1672389600000|2022-12-30 08:40:00|4675.5|4675|4670.5|4669.5|4677|4675|4668|4666.5|2974
1672389900000|2022-12-30 08:45:00|4671|4670|4659.5|4658|4672.5|4671|4659|4658|4500
1672390200000|2022-12-30 08:50:00|4659|4656.5|4658|4657|4661|4659.5|4654.5|4652.5|4853
1672390500000|2022-12-30 08:55:00|4658.5|4655.5|4650|4648.5|4658.5|4655.5|4646|4645|4149
1672390800000|2022-12-30 09:00:00|4649.5|4648|4645.5|4644|4651.5|4649.5|4645|4643.5|3183
1672391100000|2022-12-30 09:05:00|4647|4644.5|4647.5|4646|4649.5|4648|4646.5|4644.5|3022
1672391400000|2022-12-30 09:10:00|4647|4646.5|4647.5|4646|4648|4647|4642|4640.5|3671
1672391700000|2022-12-30 09:15:00|4647|4645.5|4649.5|4648.5|4650|4648.5|4645.5|4644.5|494
1672392000000|2022-12-30 09:20:00|4649|4648|4648.5|4647|4650|4648.5|4647|4646|602
1672392300000|2022-12-30 09:25:00|4648|4646.5|4646.5|4645|4648|4646.5|4643|4642|1969
1672392600000|2022-12-30 09:30:00|4646|4644.5|4650.5|4649|4650.5|4649.5|4645|4644.5|2040
1672392900000|2022-12-30 09:35:00|4650|4649.5|4651.5|4650|4654|4652.5|4650|4649|902
1672393200000|2022-12-30 09:40:00|4652|4650.5|4649.5|4648|4653|4651.5|4646.5|4645|2441
1672393500000|2022-12-30 09:45:00|4650.5|4647.5|4646.5|4645|4651|4649.5|4646.5|4645|650
1672393800000|2022-12-30 09:50:00|4647|4645.5|4654|4652.5|4654|4653|4644.5|4643|2180
1672394100000|2022-12-30 09:55:00|4653.5|4653|4658.5|4657|4659.5|4658.5|4653.5|4652.5|1927
1672394400000|2022-12-30 10:00:00|4658|4657.5|4654.5|4653|4659|4657.5|4654|4652.5|514
1672394700000|2022-12-30 10:05:00|4654|4653.5|4660|4659|4660|4659.5|4653.5|4652|4669
1672395000000|2022-12-30 10:10:00|4659.5|4658.5|4655|4653.5|4660|4659|4655|4653.5|2826
1672395300000|2022-12-30 10:15:00|4655.5|4654|4655|4653.5|4657.5|4657|4654|4652.5|3831
1672395600000|2022-12-30 10:20:00|4655.5|4654|4662|4660.5|4662.5|4661|4655.5|4654|2963
1672395900000|2022-12-30 10:25:00|4662.5|4661|4662.5|4661.5|4664|4663|4661.5|4660.5|3587
1672396200000|2022-12-30 10:30:00|4662|4662|4659.5|4658|4664.5|4663.5|4659|4658|2056
1672396500000|2022-12-30 10:35:00|4659|4657.5|4661.5|4660|4662|4660.5|4658.5|4657.5|2270
1672396800000|2022-12-30 10:40:00|4661|4659|4660.5|4659|4661.5|4659.5|4657.5|4656.5|4524
1672397100000|2022-12-30 10:45:00|4660|4658.5|4657.5|4656.5|4660.5|4659|4655|4653.5|2110
1672397400000|2022-12-30 10:50:00|4657|4657|4659|4658.5|4662|4661|4654.5|4653.5|9376
1672397700000|2022-12-30 10:55:00|4658.5|4657|4652.5|4652|4658.5|4657|4651.5|4651|7800
1672398000000|2022-12-30 11:00:00|4653.5|4651.5|4654|4652.5|4656|4654.5|4651.5|4651|2761
1672398300000|2022-12-30 11:05:00|4653.5|4652|4653|4651.5|4654|4652.5|4652|4651|1774
1672398600000|2022-12-30 11:10:00|4653.5|4652|4654|4653.5|4654.5|4653.5|4653|4651.5|1427
1672398900000|2022-12-30 11:15:00|4653.5|4652.5|4654|4653.5|4657|4656|4653.5|4652.5|1612
1672399200000|2022-12-30 11:20:00|4653.5|4652.5|4654.5|4653.5|4656.5|4655.5|4653|4652.5|2435
1672399500000|2022-12-30 11:25:00|4654|4653|4655|4654|4655.5|4654|4653.5|4652.5|2429
1672399800000|2022-12-30 11:30:00|4654.5|4653.5|4656.5|4655|4658|4657|4654.5|4653.5|2718
1672400100000|2022-12-30 11:35:00|4656|4654.5|4661.5|4660|4662|4660.5|4654.5|4653|3705
1672400400000|2022-12-30 11:40:00|4662|4660.5|4655.5|4654|4662|4660.5|4654.5|4653.5|2662
1672400700000|2022-12-30 11:45:00|4655|4654.5|4655.5|4654|4655.5|4654.5|4651|4650.5|2078
1672401000000|2022-12-30 11:50:00|4656|4654.5|4652.5|4651.5|4656.5|4655|4652.5|4651|2926
1672401300000|2022-12-30 11:55:00|4652|4651|4652|4650.5|4653|4651.5|4651|4650.5|1770
1672401600000|2022-12-30 12:00:00|4653|4652|4655|4654|4656|4654.5|4649.5|4648.5|4789
1672401900000|2022-12-30 12:05:00|4655.5|4652.5|4654|4653|4655.5|4653|4652|4651|929
1672402200000|2022-12-30 12:10:00|4653.5|4653.5|4653.5|4653|4655|4654|4653|4652.5|1148
1672402500000|2022-12-30 12:15:00|4654|4653.5|4653|4652|4656|4654.5|4652.5|4651.5|1248
1672402800000|2022-12-30 12:20:00|4653.5|4651.5|4655|4654|4657.5|4656|4653.5|4651.5|2256
1672403100000|2022-12-30 12:25:00|4654.5|4653.5|4652.5|4651.5|4657|4656|4652.5|4651.5|5275
1672403400000|2022-12-30 12:30:00|4652|4651|4649|4648|4653|4651.5|4648.5|4647.5|3525
1672403700000|2022-12-30 12:35:00|4649.5|4647|4647.5|4646.5|4649.5|4647.5|4643|4641.5|4663
1672404000000|2022-12-30 12:40:00|4648.5|4646|4646.5|4645|4648.5|4647|4646|4644.5|2013
1672404300000|2022-12-30 12:45:00|4646|4645.5|4647.5|4646.5|4649.5|4648.5|4646|4644.5|5439
1672404600000|2022-12-30 12:50:00|4648.5|4647|4648.5|4647|4650|4648.5|4647|4645.5|1292
1672404900000|2022-12-30 12:55:00|4648|4647.5|4650.5|4649|4654|4653.5|4646.5|4645.5|9337
1672405200000|2022-12-30 13:00:00|4651|4649.5|4651|4649.5|4651|4649.5|4651|4649.5|0
1672646400000|2023-01-02 08:00:00|4667.5|4662|4672|4667.5|4673|4670|4661.5|4655|7288
1672646700000|2023-01-02 08:05:00|4672.5|4668|4689|4686.5|4693.5|4690|4670.5|4667|12214
1672647000000|2023-01-02 08:10:00|4688.5|4687|4686|4684|4689|4687|4683|4680|2930
1672647300000|2023-01-02 08:15:00|4685.5|4682.5|4693.5|4691.5|4695|4693.5|4684.5|4682.5|3218
1672647600000|2023-01-02 08:20:00|4694|4692|4711.5|4709.5|4711.5|4709.5|4694|4691.5|6774
1672647900000|2023-01-02 08:25:00|4712|4708|4723|4720|4723|4720.5|4707.5|4705.5|4090
1672648200000|2023-01-02 08:30:00|4722.5|4720.5|4729.5|4727|4729.5|4727.5|4722|4720.5|10473
1672648500000|2023-01-02 08:35:00|4729|4727.5|4736.5|4734|4740|4738.5|4728.5|4727.5|10272
1672648800000|2023-01-02 08:40:00|4736|4733.5|4745.5|4744|4748.5|4746|4735|4733|5551
1672649100000|2023-01-02 08:45:00|4746|4744.5|4746|4744|4750|4748|4743.5|4741|5854
1672649400000|2023-01-02 08:50:00|4746.5|4744.5|4749|4747.5|4749|4747.5|4741.5|4738.5|4321
1672649700000|2023-01-02 08:55:00|4748.5|4748|4753|4750.5|4753|4751.5|4744.5|4742.5|9258
1672650000000|2023-01-02 09:00:00|4752.5|4752|4749.5|4747.5|4758|4756|4748|4746|10013
1672650300000|2023-01-02 09:05:00|4749|4748|4753|4751.5|4756|4754.5|4748|4746|5782
1672650600000|2023-01-02 09:10:00|4752|4750.5|4737.5|4736|4752|4750.5|4737.5|4735.5|5566
1672650900000|2023-01-02 09:15:00|4738.5|4735|4739|4737.5|4740|4738|4730.5|4729.5|5750
1672651200000|2023-01-02 09:20:00|4739.5|4738|4735.5|4733.5|4740|4738|4732.5|4730.5|4481
1672651500000|2023-01-02 09:25:00|4737|4734|4740|4738.5|4744|4742|4736.5|4733.5|7035
1672651800000|2023-01-02 09:30:00|4740.5|4739|4745|4743|4749|4747|4740|4739|8198
1672652100000|2023-01-02 09:35:00|4746|4743.5|4746.5|4745|4748.5|4747|4741.5|4739.5|4877
1672652400000|2023-01-02 09:40:00|4746|4744.5|4737|4736|4747|4745|4736|4734.5|13684
1672652700000|2023-01-02 09:45:00|4736.5|4735.5|4725.5|4723.5|4742|4740.5|4724.5|4722.5|8175
1672653000000|2023-01-02 09:50:00|4725|4723|4738.5|4736.5|4739|4737|4723.5|4721.5|5392
1672653300000|2023-01-02 09:55:00|4739|4737|4745.5|4743.5|4747.5|4745.5|4738|4736|5439
1672653600000|2023-01-02 10:00:00|4746|4744|4743.5|4741.5|4751|4749.5|4741.5|4739.5|5036
1672653900000|2023-01-02 10:05:00|4744|4742|4742|4741|4744|4742|4740.5|4738|361
1672654200000|2023-01-02 10:10:00|4741|4740|4746|4744.5|4746|4745|4739|4738|4376
1672654500000|2023-01-02 10:15:00|4745.5|4743.5|4747.5|4746|4748.5|4747|4744.5|4742|3888
1672654800000|2023-01-02 10:20:00|4748|4746.5|4752|4750.5|4752.5|4750.5|4748|4746|2925
1672655100000|2023-01-02 10:25:00|4752.5|4751|4760.5|4760|4761.5|4760.5|4752.5|4751|6794
1672655400000|2023-01-02 10:30:00|4761.5|4760.5|4771.5|4770|4772|4770.5|4760|4758.5|4633
1672655700000|2023-01-02 10:35:00|4771|4771|4779|4777.5|4780|4778.5|4770|4768.5|9336
1672656000000|2023-01-02 10:40:00|4778.5|4774|4774|4773.5|4778.5|4776.5|4769.5|4767.5|2325
1672656300000|2023-01-02 10:45:00|4776|4774|4776|4774|4777|4775.5|4769.5|4768|4179
1672656600000|2023-01-02 10:50:00|4776.5|4774.5|4776|4774.5|4779.5|4778.5|4773.5|4772|8910
1672656900000|2023-01-02 10:55:00|4777|4775.5|4774.5|4772.5|4779|4778|4773.5|4771.5|3104
1672657200000|2023-01-02 11:00:00|4776.5|4773|4780|4778.5|4780|4779|4774.5|4773|5389
1672657500000|2023-01-02 11:05:00|4779.5|4779|4784.5|4783|4784.5|4783|4779|4778|2256
1672657800000|2023-01-02 11:10:00|4785|4783.5|4791|4789|4792.5|4790|4783.5|4782|4447
1672658100000|2023-01-02 11:15:00|4790.5|4788|4789|4787|4791|4788.5|4786|4784.5|1779
1672658400000|2023-01-02 11:20:00|4790|4787.5|4792.5|4791.5|4798.5|4797|4790|4787.5|6350
1672658700000|2023-01-02 11:25:00|4792|4790|4797|4796|4799|4798|4791|4790|6549
1672659000000|2023-01-02 11:30:00|4799.5|4796.5|4800.5|4798.5|4808.5|4807|4796.5|4794.5|12114
1672659300000|2023-01-02 11:35:00|4800|4799|4806.5|4804.5|4808.5|4807.5|4799.5|4798.5|5875
1672659600000|2023-01-02 11:40:00|4806|4805|4804.5|4803|4807.5|4807|4802.5|4801|6360
1672659900000|2023-01-02 11:45:00|4805|4803.5|4807.5|4807|4808|4807.5|4804.5|4802.5|6979
1672660200000|2023-01-02 11:50:00|4811.5|4809.5|4798|4797|4811.5|4810.5|4798|4796|6277
1672660500000|2023-01-02 11:55:00|4799.5|4797.5|4794.5|4793.5|4803|4801|4794|4792|5120
1672660800000|2023-01-02 12:00:00|4796|4793|4789|4787.5|4796|4793|4782|4780.5|6009
1672661100000|2023-01-02 12:05:00|4788|4786.5|4783|4782|4788.5|4788|4776|4774|4611
1672661400000|2023-01-02 12:10:00|4784|4781.5|4791|4790|4792|4790|4783.5|4781.5|5033
1672661700000|2023-01-02 12:15:00|4790.5|4789.5|4789.5|4788|4794.5|4792.5|4789|4786.5|4248
1672662000000|2023-01-02 12:20:00|4791.5|4788.5|4794|4792|4794.5|4793|4790|4788.5|1917
1672662300000|2023-01-02 12:25:00|4793.5|4792.5|4798|4796|4798.5|4797.5|4793.5|4792|2596
1672662600000|2023-01-02 12:30:00|4798.5|4796.5|4807|4805.5|4808.5|4807|4798.5|4796.5|5941
1672662900000|2023-01-02 12:35:00|4805|4803|4806.5|4804.5|4807|4805|4798.5|4797|5996
1672663200000|2023-01-02 12:40:00|4806|4805|4809.5|4807|4812|4810.5|4806|4804.5|5951
1672663500000|2023-01-02 12:45:00|4809|4806.5|4815.5|4814|4818|4816.5|4804.5|4803|10998
1672663800000|2023-01-02 12:50:00|4815|4814.5|4824|4823.5|4826.5|4824.5|4815|4813.5|8708
1672664100000|2023-01-02 12:55:00|4823|4823|4822|4821|4823.5|4823|4818|4816|4713
1672664400000|2023-01-02 13:00:00|4821.5|4820|4824|4822.5|4826|4824.5|4819.5|4818|2756
1672664700000|2023-01-02 13:05:00|4823.5|4819.5|4821.5|4821|4828|4826|4820.5|4819|5505
1672665000000|2023-01-02 13:10:00|4824|4822|4821.5|4820.5|4827|4826|4820.5|4819|10800
1672665300000|2023-01-02 13:15:00|4821|4820|4826|4824.5|4827.5|4825.5|4821|4820|6853
1672665600000|2023-01-02 13:20:00|4825.5|4825|4819|4817.5|4825.5|4825|4818.5|4816|6136
1672665900000|2023-01-02 13:25:00|4818.5|4817|4815|4813|4822|4821|4815|4813|3669
1672666200000|2023-01-02 13:30:00|4815.5|4814.5|4813.5|4812|4816.5|4815|4810|4809|8177
1672666500000|2023-01-02 13:35:00|4813|4811.5|4801|4800|4813.5|4812.5|4801|4800|9424
1672666800000|2023-01-02 13:40:00|4801.5|4800.5|4810|4808|4811.5|4810|4800.5|4799|6609
1672667100000|2023-01-02 13:45:00|4809.5|4807.5|4808|4806.5|4810|4808.5|4804|4802|4541
1672667400000|2023-01-02 13:50:00|4807.5|4807|4808|4806.5|4810|4808.5|4804|4803|3451
1672667700000|2023-01-02 13:55:00|4807.5|4807|4807|4806.5|4811|4810|4806.5|4805|5736
1672668000000|2023-01-02 14:00:00|4808|4807|4802.5|4801.5|4810|4809|4802.5|4801|2188
1672668300000|2023-01-02 14:05:00|4804|4802|4795|4793.5|4805|4803|4795|4793.5|2496
1672668600000|2023-01-02 14:10:00|4795.5|4794|4790|4789|4796|4794|4790|4788.5|2563
1672668900000|2023-01-02 14:15:00|4789.5|4789.5|4794|4792.5|4797|4795.5|4788.5|4787.5|6198
1672669200000|2023-01-02 14:20:00|4794.5|4793|4794.5|4793.5|4796|4794.5|4793|4791.5|5287
1672669500000|2023-01-02 14:25:00|4795|4794|4798|4797|4798|4797|4792.5|4791.5|718
1672669800000|2023-01-02 14:30:00|4796.5|4795|4797.5|4796.5|4798|4797|4792|4790.5|2827
1672670100000|2023-01-02 14:35:00|4798|4797|4797.5|4796.5|4798.5|4797.5|4792.5|4791.5|7127
1672670400000|2023-01-02 14:40:00|4797|4796|4793.5|4792.5|4797|4796.5|4792.5|4791|11566
1672670700000|2023-01-02 14:45:00|4794.5|4793|4797|4796|4797.5|4796|4792.5|4790.5|8325
1672671000000|2023-01-02 14:50:00|4795|4793.5|4807.5|4807|4812|4810.5|4795|4793.5|10416
1672671300000|2023-01-02 14:55:00|4809|4806.5|4806.5|4805.5|4813|4812|4805.5|4804.5|2735
1672671600000|2023-01-02 15:00:00|4807|4806|4805.5|4804|4810.5|4809.5|4805.5|4804|6060
1672671900000|2023-01-02 15:05:00|4805|4805|4795.5|4794|4805.5|4805|4791.5|4790.5|15997
1672672200000|2023-01-02 15:10:00|4796|4794.5|4800|4799|4800.5|4799.5|4796|4794.5|6248
1672672500000|2023-01-02 15:15:00|4799.5|4798.5|4799|4797.5|4802|4801|4795.5|4795|7867
1672672800000|2023-01-02 15:20:00|4799.5|4798|4801.5|4800|4802|4801.5|4798|4797.5|3728
1672673100000|2023-01-02 15:25:00|4801|4799|4801.5|4800|4802.5|4801.5|4796.5|4795.5|8318
1672673400000|2023-01-02 15:30:00|4801|4800.5|4805|4804.5|4807.5|4806|4801|4800.5|3839
1672673700000|2023-01-02 15:35:00|4807|4805.5|4805.5|4804|4810.5|4810|4805|4803.5|5237
1672674000000|2023-01-02 15:40:00|4806|4804.5|4805|4804|4807.5|4806.5|4804.5|4803|4082
1672674300000|2023-01-02 15:45:00|4801.5|4800|4799|4797.5|4802.5|4801|4795|4793.5|6833
1672674600000|2023-01-02 15:50:00|4799.5|4798|4797.5|4796|4800.5|4799.5|4795|4794|5519
1672674900000|2023-01-02 15:55:00|4798|4796.5|4798.5|4797|4800|4799.5|4796.5|4795.5|3588
1672675200000|2023-01-02 16:00:00|4798|4797.5|4796.5|4796|4799.5|4799|4794|4793|7937
1672675500000|2023-01-02 16:05:00|4797|4795|4799|4797.5|4800.5|4799.5|4796.5|4795|8225
1672675800000|2023-01-02 16:10:00|4798|4796.5|4801.5|4800|4803.5|4802.5|4793|4791.5|10039
1672676100000|2023-01-02 16:15:00|4801|4800.5|4808|4806.5|4808.5|4807.5|4800|4798.5|8547
1672676400000|2023-01-02 16:20:00|4808.5|4807|4808.5|4807.5|4810.5|4809.5|4807.5|4806|21270
1672676700000|2023-01-02 16:25:00|4809|4808|4814|4812|4815|4814|4806|4804.5|10081
1672732800000|2023-01-03 08:00:00|4827|4823|4833|4830.5|4846|4842.5|4823.5|4820|28588
1672733100000|2023-01-03 08:05:00|4832.5|4830|4859|4856.5|4859|4856.5|4830.5|4827.5|30056
1672733400000|2023-01-03 08:10:00|4858.5|4857|4838.5|4836.5|4861|4860.5|4836.5|4835|22869
1672733700000|2023-01-03 08:15:00|4840.5|4837|4849.5|4847.5|4854|4852|4840.5|4837|6688
1672734000000|2023-01-03 08:20:00|4850|4848|4869.5|4868|4870|4868|4850|4848|28563
1672734300000|2023-01-03 08:25:00|4869|4867.5|4898.5|4897|4899.5|4898|4869|4867.5|30907
1672734600000|2023-01-03 08:30:00|4899.5|4897.5|4895|4893|4905|4903|4883|4880.5|17248
1672734900000|2023-01-03 08:35:00|4894.5|4893.5|4895|4893|4897|4895.5|4889|4887|15374
1672735200000|2023-01-03 08:40:00|4894.5|4892.5|4874.5|4873|4895|4892.5|4867.5|4865.5|11593
1672735500000|2023-01-03 08:45:00|4874|4871.5|4884|4882.5|4884|4882.5|4867.5|4866.5|12244
1672735800000|2023-01-03 08:50:00|4883.5|4882|4893|4892.5|4896|4894.5|4883|4882|7230
1672736100000|2023-01-03 08:55:00|4891.5|4891|4884.5|4882.5|4892.5|4891|4882|4880.5|9181
1672736400000|2023-01-03 09:00:00|4885.5|4883|4901.5|4900|4905|4904|4885.5|4882.5|12892
1672736700000|2023-01-03 09:05:00|4902|4900.5|4902.5|4900.5|4906.5|4904.5|4893.5|4892|11166
1672737000000|2023-01-03 09:10:00|4903|4901|4906|4904.5|4906.5|4904.5|4892.5|4891|11132
1672737300000|2023-01-03 09:15:00|4907|4904|4910|4908|4910.5|4908.5|4901.5|4900|9355
1672737600000|2023-01-03 09:20:00|4909.5|4907.5|4915.5|4914|4920.5|4918.5|4909|4907.5|8615
1672737900000|2023-01-03 09:25:00|4916|4914.5|4913.5|4911|4919|4916.5|4908.5|4907|9808
1672738200000|2023-01-03 09:30:00|4914.5|4912|4915.5|4913|4922.5|4920.5|4914.5|4912|5914
1672738500000|2023-01-03 09:35:00|4915|4913.5|4918|4916|4921.5|4920|4913.5|4911.5|11831
1672738800000|2023-01-03 09:40:00|4917.5|4914.5|4922|4921|4924.5|4923.5|4915|4913|14521
1672739100000|2023-01-03 09:45:00|4922.5|4921.5|4924|4923|4924.5|4924|4920.5|4919|11909
1672739400000|2023-01-03 09:50:00|4923|4922|4928|4926.5|4928|4926.5|4918.5|4917|7845
1672739700000|2023-01-03 09:55:00|4925.5|4924|4919.5|4918|4925.5|4924.5|4918|4916.5|10548
1672740000000|2023-01-03 10:00:00|4920|4918.5|4923|4921.5|4925|4923.5|4915.5|4914.5|10988
1672740300000|2023-01-03 10:05:00|4922.5|4922|4928|4927|4935|4934|4921.5|4920.5|11385
1672740600000|2023-01-03 10:10:00|4928.5|4927.5|4923|4922|4928.5|4927.5|4922.5|4921|9872
1672740900000|2023-01-03 10:15:00|4923.5|4923|4925|4923.5|4927.5|4926|4918|4916.5|5780
1672741200000|2023-01-03 10:20:00|4924.5|4924|4929|4928.5|4929|4928.5|4919|4917.5|23592
1672741500000|2023-01-03 10:25:00|4928.5|4927.5|4930.5|4929.5|4935|4934|4927|4925|50715
1672741800000|2023-01-03 10:30:00|4930|4928.5|4923|4922|4930|4928.5|4918|4916.5|9651
1672742100000|2023-01-03 10:35:00|4922.5|4920.5|4909.5|4908|4922.5|4920.5|4907|4906|12959
1672742400000|2023-01-03 10:40:00|4910|4908.5|4913.5|4912.5|4914.5|4914|4908.5|4907.5|19066
1672742700000|2023-01-03 10:45:00|4914.5|4913|4914|4913|4914.5|4914|4910.5|4910|13969
1672743000000|2023-01-03 10:50:00|4916|4913.5|4921.5|4921|4923|4922.5|4916|4913|15930
1672743300000|2023-01-03 10:55:00|4922.5|4921.5|4928.5|4928|4934|4933|4922.5|4921.5|14390
1672743600000|2023-01-03 11:00:00|4928|4927|4925|4924|4931|4930|4924|4923|8820
1672743900000|2023-01-03 11:05:00|4925.5|4924.5|4927|4925.5|4929.5|4929|4920.5|4919|12515
1672744200000|2023-01-03 11:10:00|4928.5|4926|4924.5|4923|4929|4928|4921|4919.5|10642
1672744500000|2023-01-03 11:15:00|4924|4923.5|4925|4923.5|4927|4926|4923|4921|7492
1672744800000|2023-01-03 11:20:00|4926|4924|4927|4926.5|4928.5|4927.5|4923.5|4922|9112
1672745100000|2023-01-03 11:25:00|4926.5|4925.5|4927.5|4926|4927.5|4926.5|4923|4922|16056
1672745400000|2023-01-03 11:30:00|4927|4926.5|4928.5|4927.5|4929.5|4928.5|4926.5|4926|12003
1672745700000|2023-01-03 11:35:00|4929|4928|4928.5|4927.5|4929|4928|4925.5|4925|10740
1672746000000|2023-01-03 11:40:00|4928|4927|4920.5|4919.5|4930|4929.5|4917.5|4916.5|16814
1672746300000|2023-01-03 11:45:00|4920|4920|4910|4909|4922|4921|4909.5|4907.5|16379
1672746600000|2023-01-03 11:50:00|4909.5|4906.5|4902.5|4902|4909.5|4907.5|4896|4895|11780
1672746900000|2023-01-03 11:55:00|4903|4902.5|4899.5|4897.5|4907|4905.5|4895|4893|10024
1672747200000|2023-01-03 12:00:00|4898|4895|4902.5|4901|4902.5|4901.5|4892.5|4890.5|4711
1672747500000|2023-01-03 12:05:00|4902|4901.5|4894|4893|4905|4903.5|4893|4891.5|4758
1672747800000|2023-01-03 12:10:00|4893.5|4891|4893.5|4892|4895.5|4894.5|4889|4888.5|5028
1672748100000|2023-01-03 12:15:00|4893|4891|4891|4890|4893|4891|4885|4884|10240
1672748400000|2023-01-03 12:20:00|4891.5|4889|4895|4893.5|4895.5|4895|4883.5|4883|7497
1672748700000|2023-01-03 12:25:00|4895.5|4894|4896|4895.5|4898|4897|4892.5|4890.5|7694
1672749000000|2023-01-03 12:30:00|4895|4895|4897.5|4896.5|4898|4896.5|4892.5|4891|5586
1672749300000|2023-01-03 12:35:00|4898|4897.5|4905|4904|4905.5|4905|4897.5|4897.5|4016
1672749600000|2023-01-03 12:40:00|4903|4903.5|4910.5|4909|4911|4910|4903|4901.5|8483
1672749900000|2023-01-03 12:45:00|4910|4909.5|4914.5|4913.5|4915|4914|4909.5|4908|10080
1672750200000|2023-01-03 12:50:00|4915|4912.5|4912|4911|4919|4917.5|4911|4909.5|9553
1672750500000|2023-01-03 12:55:00|4912.5|4911.5|4914.5|4913.5|4915|4914|4910.5|4909|4199
1672750800000|2023-01-03 13:00:00|4915|4914|4919.5|4918.5|4924|4922.5|4914|4913.5|11992
1672751100000|2023-01-03 13:05:00|4919|4917.5|4906.5|4905|4919|4917.5|4904|4902.5|8596
1672751400000|2023-01-03 13:10:00|4907|4905.5|4910.5|4910|4911|4910.5|4906|4905|4727
1672751700000|2023-01-03 13:15:00|4911|4909.5|4916.5|4915|4916.5|4915|4910|4909|6493
1672752000000|2023-01-03 13:20:00|4914|4915.5|4924.5|4923.5|4925|4924.5|4914|4912.5|8668
1672752300000|2023-01-03 13:25:00|4924|4923|4923.5|4922.5|4924.5|4923.5|4916.5|4916|6475
1672752600000|2023-01-03 13:30:00|4922.5|4921|4923|4921.5|4925|4924|4920|4919|4897
1672752900000|2023-01-03 13:35:00|4922.5|4922|4921|4919.5|4924.5|4923.5|4919|4918|13565
1672753200000|2023-01-03 13:40:00|4920.5|4920|4918|4916.5|4922|4921|4915.5|4915|10315
1672753500000|2023-01-03 13:45:00|4917.5|4917|4918.5|4917.5|4920|4919|4917|4915.5|7024
1672753800000|2023-01-03 13:50:00|4919|4918|4914.5|4913.5|4919|4918|4912.5|4911|6549
1672754100000|2023-01-03 13:55:00|4915|4914|4914|4913|4921|4920|4914|4912.5|9057
1672754400000|2023-01-03 14:00:00|4915|4913.5|4916|4915.5|4917|4916|4913.5|4912|5747
1672754700000|2023-01-03 14:05:00|4916.5|4916|4915.5|4915|4921|4919.5|4913.5|4912|7061
1672755000000|2023-01-03 14:10:00|4916|4915.5|4912.5|4911.5|4917|4916.5|4912|4910.5|7502
1672755300000|2023-01-03 14:15:00|4913|4912|4916.5|4916|4919.5|4919|4911.5|4911|9540
1672755600000|2023-01-03 14:20:00|4916|4915|4916.5|4915.5|4917|4916|4910.5|4909|4125
1672755900000|2023-01-03 14:25:00|4916|4914.5|4919.5|4918.5|4920|4918.5|4914|4913|8139
1672756200000|2023-01-03 14:30:00|4918|4916.5|4906.5|4905|4919|4918|4905.5|4904|12507
1672756500000|2023-01-03 14:35:00|4907|4905.5|4909.5|4908|4913|4911.5|4903.5|4901.5|10432
1672756800000|2023-01-03 14:40:00|4910|4908.5|4912.5|4911|4917|4916|4908.5|4906.5|10793
1672757100000|2023-01-03 14:45:00|4912|4911.5|4897.5|4896.5|4912|4911.5|4892|4890.5|13682
1672757400000|2023-01-03 14:50:00|4897|4897|4895|4894.5|4900|4899|4893|4891.5|7114
1672757700000|2023-01-03 14:55:00|4896.5|4895|4895|4893.5|4900|4899|4883|4881.5|11201
1672758000000|2023-01-03 15:00:00|4896|4894|4882|4881|4900|4899.5|4881|4880|9049
1672758300000|2023-01-03 15:05:00|4881.5|4880.5|4882.5|4881.5|4884|4882.5|4876|4875|13458
1672758600000|2023-01-03 15:10:00|4882|4881|4886|4884.5|4887.5|4886|4877.5|4876|6194
1672758900000|2023-01-03 15:15:00|4885.5|4885|4869|4868|4886.5|4885.5|4868|4866.5|16122
1672759200000|2023-01-03 15:20:00|4869.5|4867.5|4876|4875|4879|4878|4866|4864.5|19390
1672759500000|2023-01-03 15:25:00|4876.5|4874|4874.5|4873.5|4876.5|4874|4868.5|4867|8706
1672759800000|2023-01-03 15:30:00|4874|4872.5|4878.5|4877|4879.5|4878|4865.5|4864|9136
1672760100000|2023-01-03 15:35:00|4879|4877.5|4880|4879|4883|4881.5|4877|4876|6159
1672760400000|2023-01-03 15:40:00|4880.5|4879.5|4886.5|4885|4889|4888|4880.5|4879.5|6085
1672760700000|2023-01-03 15:45:00|4888|4885.5|4895.5|4894.5|4896|4894.5|4885|4883.5|7195
1672761000000|2023-01-03 15:50:00|4896|4895|4903.5|4903|4907.5|4906|4893|4892|11441
1672761300000|2023-01-03 15:55:00|4904|4903.5|4913.5|4913|4914.5|4913|4904|4903|16089
1672761600000|2023-01-03 16:00:00|4914.5|4913.5|4910.5|4909.5|4916.5|4915|4909|4908|10255
1672761900000|2023-01-03 16:05:00|4909.5|4908|4903|4902.5|4915|4913.5|4903|4902|13161
1672762200000|2023-01-03 16:10:00|4903.5|4902|4897.5|4896.5|4905|4904|4897|4896|6617
1672762500000|2023-01-03 16:15:00|4897|4896|4898|4897|4900|4899|4895|4894.5|15060
1672762800000|2023-01-03 16:20:00|4899|4898|4896.5|4895.5|4899|4898|4894|4892.5|12260
1672763100000|2023-01-03 16:25:00|4896|4894.5|4894.5|4893|4896.5|4895.5|4890.5|4889|12105
1672819200000|2023-01-04 08:00:00|4934.5|4930.5|4944|4941.5|4962.5|4960|4931|4928.5|32090
1672819500000|2023-01-04 08:05:00|4946|4942.5|4952|4949.5|4958.5|4956|4942.5|4940|8725
1672819800000|2023-01-04 08:10:00|4951|4949|4955.5|4953.5|4956.5|4954.5|4933|4930|25473
1672820100000|2023-01-04 08:15:00|4955|4953|4972.5|4970.5|4976|4975.5|4953|4951|61648
1672820400000|2023-01-04 08:20:00|4973|4970|4977.5|4975.5|4981|4979.5|4965.5|4963.5|25353
1672820700000|2023-01-04 08:25:00|4977|4975|4984|4982|4990|4988.5|4976.5|4974.5|27221
1672821000000|2023-01-04 08:30:00|4983.5|4981.5|4973.5|4971.5|4986.5|4985|4972|4970|13884
1672821300000|2023-01-04 08:35:00|4974|4972|4983.5|4981|4989.5|4988|4971.5|4969.5|10374
1672821600000|2023-01-04 08:40:00|4982.5|4980.5|4993.5|4992.5|4995|4993|4981|4980|9093
1672821900000|2023-01-04 08:45:00|4994.5|4992|5005|5003|5007|5004|4992|4991|26243
1672822200000|2023-01-04 08:50:00|5004|5004|5003|5001|5016|5015|5001|5000|24523
1672822500000|2023-01-04 08:55:00|5004|5000|5002|4999.5|5009|5006|4999|4997|7752
1672822800000|2023-01-04 09:00:00|5001|5000|4993|4992|5005|5003|4993|4991|9589
1672823100000|2023-01-04 09:05:00|4993.5|4992.5|4978|4976.5|4996.5|4995.5|4977.5|4976|11380
1672823400000|2023-01-04 09:10:00|4977.5|4975.5|4971.5|4970|4983.5|4982.5|4971.5|4970|7965
1672823700000|2023-01-04 09:15:00|4971|4969.5|4982.5|4980.5|4984|4982|4967|4965|4972
1672824000000|2023-01-04 09:20:00|4983|4981|4983.5|4982.5|4988|4986.5|4976|4974|7219
1672824300000|2023-01-04 09:25:00|4982.5|4982|4973|4972|4985|4983.5|4973|4971.5|7565
1672824600000|2023-01-04 09:30:00|4975|4973.5|4982.5|4980.5|4985.5|4984|4972.5|4970.5|9546
1672824900000|2023-01-04 09:35:00|4983|4981|4987.5|4986.5|4989|4987.5|4977.5|4976|5032
1672825200000|2023-01-04 09:40:00|4987|4985.5|4998.5|4997|4998.5|4997.5|4984.5|4983|7256
1672825500000|2023-01-04 09:45:00|4999|4997.5|5001|4999|5005|5003|4998.5|4997.5|12123
1672825800000|2023-01-04 09:50:00|5003|5001|5007|5005|5008|5007|4999|4998|6715
1672826100000|2023-01-04 09:55:00|5008|5006|5009|5007|5015|5014|5006|5005|18106
1672826400000|2023-01-04 10:00:00|5010|5008|5009|5007|5012|5010|5004|5003|13813
1672826700000|2023-01-04 10:05:00|5008|5008|5019|5018|5024|5023|5008|5008|23231
1672827000000|2023-01-04 10:10:00|5021|5019|5025|5024|5026|5024|5016|5015|16693
1672827300000|2023-01-04 10:15:00|5026|5025|5009|5007|5030|5028|5008|5006|15299
1672827600000|2023-01-04 10:20:00|5008|5006|5002|5000|5014|5012|5002|5000|9131
1672827900000|2023-01-04 10:25:00|5003|5001|4998|4996|5009|5007|4994.5|4992.5|4184
1672828200000|2023-01-04 10:30:00|4999|4996.5|4995.5|4994|4999.5|4998|4991.5|4990|6952
1672828500000|2023-01-04 10:35:00|4997|4994.5|4981|4979|4997.5|4995.5|4979|4977.5|10187
1672828800000|2023-01-04 10:40:00|4982|4980|4969|4967|4986.5|4984.5|4965.5|4964.5|25945
1672829100000|2023-01-04 10:45:00|4968.5|4966.5|4978|4977.5|4979|4977.5|4967.5|4966|8305
1672829400000|2023-01-04 10:50:00|4980.5|4979|4984.5|4983.5|4984.5|4983.5|4976.5|4975|5993
1672829700000|2023-01-04 10:55:00|4984|4982|4983|4982|4984.5|4983.5|4979.5|4978|2584
1672830000000|2023-01-04 11:00:00|4982.5|4981.5|4989.5|4989|4990|4989.5|4981.5|4980|5541
1672830300000|2023-01-04 11:05:00|4990|4988|4986.5|4985|4990|4989.5|4985.5|4984|5346
1672830600000|2023-01-04 11:10:00|4986|4985.5|4990|4989.5|4991|4990|4985.5|4984|6206
1672830900000|2023-01-04 11:15:00|4989.5|4989|4988.5|4988|4991.5|4990|4986|4985|5012
1672831200000|2023-01-04 11:20:00|4986.5|4985|4986.5|4985.5|4991.5|4990|4986|4985|3088
1672831500000|2023-01-04 11:25:00|4987.5|4986|4989.5|4988|4989.5|4988|4982.5|4981|2674
1672831800000|2023-01-04 11:30:00|4989|4988.5|4994|4992.5|4995.5|4994|4988.5|4988|3318
1672832100000|2023-01-04 11:35:00|4994.5|4993|5001|4998.5|5002|5001|4993|4992|6243
1672832400000|2023-01-04 11:40:00|5000|4999|4992.5|4991|5001|4999.5|4991.5|4990|2376
1672832700000|2023-01-04 11:45:00|4992|4990.5|4993.5|4992|4994|4992.5|4990|4988.5|4611
1672833000000|2023-01-04 11:50:00|4994|4992.5|4997|4995.5|4999|4997.5|4993.5|4992|2600
1672833300000|2023-01-04 11:55:00|4997.5|4996|4995.5|4994|5001|4999.5|4993.5|4992|6538
1672833600000|2023-01-04 12:00:00|4996|4994.5|5002|5001|5004|5002|4996|4994.5|5860
1672833900000|2023-01-04 12:05:00|5001|4999.5|5002|5000|5004|5002|4999|4998|3250
1672834200000|2023-01-04 12:10:00|5003|5001|5006|5005|5009|5007|5003|5000|7350
1672834500000|2023-01-04 12:15:00|5007|5002|5006|5004|5008|5006|5003|5001|3568
1672834800000|2023-01-04 12:20:00|5007|5005|5005|5004|5007|5006|5004|5002|1858
1672835100000|2023-01-04 12:25:00|5006|5005|5015|5014|5019|5017|5004|5003|9079
1672835400000|2023-01-04 12:30:00|5016|5015|5012|5010|5018|5016|5012|5010|6192
1672835700000|2023-01-04 12:35:00|5011|5011|5007|5005|5012|5011|5004|5002|6178
1672836000000|2023-01-04 12:40:00|5006|5006|5017|5016|5018|5016|5006|5004|2206
1672836300000|2023-01-04 12:45:00|5018|5017|5020|5018|5021|5020|5013|5011|7680
1672836600000|2023-01-04 12:50:00|5019|5019|5019|5017|5021|5020|5016|5015|5516
1672836900000|2023-01-04 12:55:00|5018|5018|5013|5012|5019|5018|5010|5008|9180
1672837200000|2023-01-04 13:00:00|5014|5010|5019|5017|5019|5017|5009|5007|3717
1672837500000|2023-01-04 13:05:00|5018|5016|5014|5012|5018|5016|5009|5007|6110
1672837800000|2023-01-04 13:10:00|5016|5013|5013|5011|5017|5015|5011|5008|4025
1672838100000|2023-01-04 13:15:00|5012|5010|5020|5018|5020|5018|5011|5009|3472
1672838400000|2023-01-04 13:20:00|5019|5019|5051|5048|5052|5050|5019|5018|25535
1672838700000|2023-01-04 13:25:00|5052|5051|5051|5050|5059|5058|5050|5048|19883
1672839000000|2023-01-04 13:30:00|5050|5048|5047|5046|5053|5051|5046|5044|8754
1672839300000|2023-01-04 13:35:00|5048|5047|5048|5047|5051|5050|5045|5043|9838
1672839600000|2023-01-04 13:40:00|5047|5046|5050|5049|5050|5049|5047|5046|6746
1672839900000|2023-01-04 13:45:00|5051|5050|5056|5054|5058|5057|5048|5046|31052
1672840200000|2023-01-04 13:50:00|5055|5052|5049|5047|5056|5055|5046|5044|11592
1672840500000|2023-01-04 13:55:00|5048|5046|5055|5053|5055|5054|5037|5035|12186
1672840800000|2023-01-04 14:00:00|5056|5054|5050|5049|5056|5054|5042|5041|14671
1672841100000|2023-01-04 14:05:00|5049|5048|5049|5047|5050|5049|5046|5044|7357
1672841400000|2023-01-04 14:10:00|5048|5046|5055|5053|5056|5054|5047|5046|10186
1672841700000|2023-01-04 14:15:00|5056|5054|5056|5054|5064|5062|5055|5054|14957
1672842000000|2023-01-04 14:20:00|5055|5053|5049|5047|5060|5059|5049|5047|6792
1672842300000|2023-01-04 14:25:00|5050|5048|5050|5048|5057|5056|5050|5048|7938
1672842600000|2023-01-04 14:30:00|5049|5047|5054|5052|5056|5054|5047|5046|7659
1672842900000|2023-01-04 14:35:00|5055|5053|5060|5058|5061|5059|5054|5053|14007
1672843200000|2023-01-04 14:40:00|5061|5059|5065|5064|5073|5072|5059|5057|16909
1672843500000|2023-01-04 14:45:00|5064|5063|5059|5058|5073|5072|5057|5055|20689
1672843800000|2023-01-04 14:50:00|5060|5059|5066|5065|5070|5068|5058|5057|8820
1672844100000|2023-01-04 14:55:00|5067|5066|5064|5063|5074|5073|5063|5060|12874
1672844400000|2023-01-04 15:00:00|5060|5057|5055|5053|5072|5070|5052|5044|28634
1672844700000|2023-01-04 15:05:00|5057|5052|5049|5047|5060|5058|5046|5045|16026
1672845000000|2023-01-04 15:10:00|5048|5045|5056|5054|5058|5056|5045|5043|10677
1672845300000|2023-01-04 15:15:00|5058|5055|5057|5054|5068|5066|5053|5052|9428
1672845600000|2023-01-04 15:20:00|5056|5055|5053|5052|5065|5062|5048|5046|12209
1672845900000|2023-01-04 15:25:00|5054|5053|5069|5067|5069|5067|5053|5051|7140
1672846200000|2023-01-04 15:30:00|5070|5068|5065|5063|5076|5075|5065|5063|21065
1672846500000|2023-01-04 15:35:00|5066|5064|5065|5064|5067|5066|5060|5059|8309
1672846800000|2023-01-04 15:40:00|5064|5062|5064|5062|5065|5063|5057|5056|12719
1672847100000|2023-01-04 15:45:00|5065|5063|5068|5066|5069|5067|5060|5059|17801
1672847400000|2023-01-04 15:50:00|5067|5067|5076|5074|5080|5078|5067|5066|16924
1672847700000|2023-01-04 15:55:00|5078|5075|5079|5077|5080|5079|5075|5073|15076
1672848000000|2023-01-04 16:00:00|5078|5078|5076|5075|5082|5081|5071|5069|26430
1672848300000|2023-01-04 16:05:00|5077|5076|5085|5084|5086|5085|5074|5073|26843
1672848600000|2023-01-04 16:10:00|5084|5083|5083|5081|5089|5088|5075|5074|32312
1672848900000|2023-01-04 16:15:00|5082|5082|5082|5081|5083|5082|5075|5073|18337
1672849200000|2023-01-04 16:20:00|5083|5080|5076|5075|5083|5082|5073|5071|15887
1672849500000|2023-01-04 16:25:00|5075|5074|5077|5074|5081|5079|5069|5067|33431
1672905600000|2023-01-05 08:00:00|5086|5081|5100|5097|5119|5116|5084|5080|16017
1672905900000|2023-01-05 08:05:00|5103|5098|5094|5091|5120|5117|5091|5087|15177
1672906200000|2023-01-05 08:10:00|5093|5089|5099|5097|5103|5102|5086|5082|10843
1672906500000|2023-01-05 08:15:00|5102|5098|5114|5111|5115|5113|5088|5085|9125
1672906800000|2023-01-05 08:20:00|5113|5112|5091|5089|5115|5112|5089|5087|9323
1672907100000|2023-01-05 08:25:00|5094|5090|5104|5102|5109|5107|5093|5090|17144
1672907400000|2023-01-05 08:30:00|5105|5103|5108|5107|5115|5113|5105|5103|14419
1672907700000|2023-01-05 08:35:00|5109|5106|5108|5106|5110|5108|5102|5101|13689
1672908000000|2023-01-05 08:40:00|5107|5107|5107|5105|5108|5107|5102|5101|3955
1672908300000|2023-01-05 08:45:00|5106|5106|5106|5103|5114|5112|5096|5094|30513
1672908600000|2023-01-05 08:50:00|5105|5104|5110|5107|5112|5109|5101|5099|5139
1672908900000|2023-01-05 08:55:00|5109|5108|5109|5107|5113|5110|5106|5104|2845
1672909200000|2023-01-05 09:00:00|5110|5108|5120|5119|5124|5122|5108|5106|20783
1672909500000|2023-01-05 09:05:00|5118|5116|5102|5100|5119|5116|5101|5100|3110
1672909800000|2023-01-05 09:10:00|5103|5101|5113|5111|5118|5116|5102|5101|7255
1672910100000|2023-01-05 09:15:00|5112|5112|5120|5118|5125|5123|5112|5112|10567
1672910400000|2023-01-05 09:20:00|5119|5119|5125|5124|5125|5124|5118|5117|2491
1672910700000|2023-01-05 09:25:00|5124|5123|5133|5131|5134|5132|5121|5119|14081
1672911000000|2023-01-05 09:30:00|5130|5129|5144|5143|5144|5143|5126|5124|18932
1672911300000|2023-01-05 09:35:00|5145|5142|5140|5138|5149|5147|5132|5130|13363
1672911600000|2023-01-05 09:40:00|5141|5139|5147|5144|5147|5145|5136|5135|11541
1672911900000|2023-01-05 09:45:00|5148|5145|5160|5158|5160|5158|5145|5143|22813
1672912200000|2023-01-05 09:50:00|5159|5157|5157|5156|5160|5158|5153|5151|10087
1672912500000|2023-01-05 09:55:00|5156|5155|5170|5168|5172|5169|5156|5155|16713
1672912800000|2023-01-05 10:00:00|5171|5169|5178|5176|5182|5180|5166|5164|19556
1672913100000|2023-01-05 10:05:00|5177|5173|5180|5177|5180|5178|5167|5166|21851
1672913400000|2023-01-05 10:10:00|5181|5178|5170|5168|5187|5185|5169|5167|23506
1672913700000|2023-01-05 10:15:00|5172|5170|5173|5171|5176|5175|5171|5169|11486
1672914000000|2023-01-05 10:20:00|5172|5170|5161|5160|5173|5172|5161|5160|15152
1672914300000|2023-01-05 10:25:00|5162|5162|5167|5165|5170|5168|5162|5162|11654
1672914600000|2023-01-05 10:30:00|5168|5166|5174|5172|5174|5173|5164|5162|21507
1672914900000|2023-01-05 10:35:00|5173|5171|5170|5169|5176|5174|5164|5162|12018
1672915200000|2023-01-05 10:40:00|5169|5168|5192|5190|5196|5194|5167|5165|54140
1672915500000|2023-01-05 10:45:00|5191|5189|5184|5182|5196|5194|5184|5182|13791
1672915800000|2023-01-05 10:50:00|5185|5183|5193|5190|5194|5192|5185|5182|14983
1672916100000|2023-01-05 10:55:00|5192|5191|5196|5194|5197|5195|5191|5189|7438
1672916400000|2023-01-05 11:00:00|5197|5195|5193|5192|5199|5198|5190|5189|8061
1672916700000|2023-01-05 11:05:00|5192|5191|5192|5190|5196|5195|5189|5188|12354
1672917000000|2023-01-05 11:10:00|5191|5191|5200|5199|5202|5201|5191|5189|14818
1672917300000|2023-01-05 11:15:00|5199|5198|5210|5208|5218|5215|5198|5197|37550
1672917600000|2023-01-05 11:20:00|5212|5210|5209|5207|5216|5215|5207|5205|13469
1672917900000|2023-01-05 11:25:00|5208|5206|5204|5201|5213|5211|5199|5198|21223
1672918200000|2023-01-05 11:30:00|5207|5202|5188|5185|5211|5208|5182|5180|31578
1672918500000|2023-01-05 11:35:00|5187|5186|5193|5191|5195|5194|5187|5184|10605
1672918800000|2023-01-05 11:40:00|5192|5190|5193|5191|5201|5200|5191|5189|6922
1672919100000|2023-01-05 11:45:00|5192|5190|5193|5190|5200|5197|5187|5185|6696
1672919400000|2023-01-05 11:50:00|5192|5189|5194|5192|5194|5192|5185|5182|3702
1672919700000|2023-01-05 11:55:00|5193|5191|5189|5188|5197|5195|5187|5184|13369
1672920000000|2023-01-05 12:00:00|5185|5184|5178|5175|5187|5185|5173|5172|8722
1672920300000|2023-01-05 12:05:00|5177|5176|5179|5177|5183|5181|5176|5174|7545
1672920600000|2023-01-05 12:10:00|5178|5178|5188|5186|5193|5192|5178|5178|13277
1672920900000|2023-01-05 12:15:00|5187|5184|5174|5172|5187|5185|5170|5168|11135
1672921200000|2023-01-05 12:20:00|5173|5171|5178|5176|5180|5178|5168|5166|10047
1672921500000|2023-01-05 12:25:00|5177|5175|5158|5155|5181|5180|5154|5153|7324
1672921800000|2023-01-05 12:30:00|5157|5154|5161|5160|5162|5160|5148|5145|17042
1672922100000|2023-01-05 12:35:00|5163|5161|5162|5161|5165|5162|5158|5156|8517
1672922400000|2023-01-05 12:40:00|5163|5162|5160|5159|5163|5162|5159|5157|7603
1672922700000|2023-01-05 12:45:00|5161|5158|5162|5161|5164|5163|5159|5157|5398
1672923000000|2023-01-05 12:50:00|5161|5159|5162|5160|5164|5163|5160|5158|3950
1672923300000|2023-01-05 12:55:00|5165|5161|5167|5165|5167|5165|5162|5160|7486
1672923600000|2023-01-05 13:00:00|5169|5166|5169|5167|5175|5174|5165|5163|7049
1672923900000|2023-01-05 13:05:00|5168|5168|5170|5169|5170|5169|5167|5165|3924
1672924200000|2023-01-05 13:10:00|5171|5168|5174|5172|5178|5176|5171|5168|8134
1672924500000|2023-01-05 13:15:00|5172|5173|5159|5156|5172|5173|5143|5138|14124
1672924800000|2023-01-05 13:20:00|5160|5157|5169|5167|5170|5168|5158|5155|10858
1672925100000|2023-01-05 13:25:00|5172|5170|5164|5160|5180|5178|5164|5159|12958
1672925400000|2023-01-05 13:30:00|5167|5162|5159|5157|5167|5163|5153|5148|17988
1672925700000|2023-01-05 13:35:00|5160|5156|5157|5156|5160|5158|5147|5146|12279
1672926000000|2023-01-05 13:40:00|5158|5155|5166|5164|5169|5167|5153|5152|8536
1672926300000|2023-01-05 13:45:00|5165|5165|5147|5145|5168|5166|5146|5144|12931
1672926600000|2023-01-05 13:50:00|5146|5144|5142|5140|5153|5150|5141|5139|6881
1672926900000|2023-01-05 13:55:00|5143|5141|5146|5145|5149|5147|5142|5140|4318
1672927200000|2023-01-05 14:00:00|5147|5144|5145|5143|5147|5146|5141|5138|6121
1672927500000|2023-01-05 14:05:00|5144|5142|5163|5160|5163|5161|5143|5142|8266
1672927800000|2023-01-05 14:10:00|5162|5159|5159|5158|5162|5159|5153|5150|3539
1672928100000|2023-01-05 14:15:00|5160|5157|5163|5161|5167|5165|5158|5157|9896
1672928400000|2023-01-05 14:20:00|5162|5160|5158|5157|5166|5164|5156|5155|5373
1672928700000|2023-01-05 14:25:00|5159|5155|5169|5167|5170|5168|5157|5155|7349
1672929000000|2023-01-05 14:30:00|5171|5169|5169|5167|5177|5176|5162|5159|20028
1672929300000|2023-01-05 14:35:00|5170|5168|5171|5169|5173|5171|5160|5158|13079
1672929600000|2023-01-05 14:40:00|5170|5167|5170|5169|5171|5169|5161|5160|7307
1672929900000|2023-01-05 14:45:00|5169|5168|5156|5154|5178|5176|5155|5153|20885
1672930200000|2023-01-05 14:50:00|5157|5155|5161|5160|5162|5160|5156|5154|7624
1672930500000|2023-01-05 14:55:00|5163|5159|5158|5157|5164|5162|5158|5157|11673
1672930800000|2023-01-05 15:00:00|5157|5156|5154|5152|5158|5157|5149|5147|10038
1672931100000|2023-01-05 15:05:00|5153|5151|5175|5172|5199|5197|5151|5150|48503
1672931400000|2023-01-05 15:10:00|5174|5173|5189|5186|5192|5190|5160|5157|12956
1672931700000|2023-01-05 15:15:00|5188|5184|5194|5192|5197|5195|5186|5184|10906
1672932000000|2023-01-05 15:20:00|5193|5193|5188|5187|5197|5195|5186|5185|7119
1672932300000|2023-01-05 15:25:00|5189|5188|5187|5186|5191|5190|5184|5183|11939
1672932600000|2023-01-05 15:30:00|5188|5187|5191|5190|5193|5191|5187|5185|10045
1672932900000|2023-01-05 15:35:00|5192|5189|5189|5187|5193|5191|5186|5185|7033
1672933200000|2023-01-05 15:40:00|5188|5188|5189|5188|5193|5192|5188|5186|6981
1672933500000|2023-01-05 15:45:00|5192|5190|5194|5193|5195|5194|5189|5188|16728
1672933800000|2023-01-05 15:50:00|5195|5194|5184|5182|5195|5194|5183|5182|5588
1672934100000|2023-01-05 15:55:00|5183|5183|5178|5177|5184|5183|5175|5173|5570
1672934400000|2023-01-05 16:00:00|5177|5175|5186|5185|5186|5185|5173|5171|7131
1672934700000|2023-01-05 16:05:00|5188|5186|5184|5183|5189|5187|5178|5176|9290
1672935000000|2023-01-05 16:10:00|5182|5180|5179|5178|5183|5181|5173|5172|10430
1672935300000|2023-01-05 16:15:00|5178|5177|5172|5171|5179|5177|5172|5170|8311
1672935600000|2023-01-05 16:20:00|5171|5170|5166|5164|5172|5171|5163|5162|10034
1672935900000|2023-01-05 16:25:00|5165|5165|5163|5161|5167|5166|5160|5158|19207
1672992000000|2023-01-06 08:00:00|5180|5178|5178|5175|5194|5191|5178|5175|25211
1672992300000|2023-01-06 08:05:00|5180|5176|5180|5176|5182|5179|5168|5164|16670
1672992600000|2023-01-06 08:10:00|5181|5177|5171|5168|5181|5178|5161|5159|9812
1672992900000|2023-01-06 08:15:00|5170|5167|5169|5167|5171|5169|5159|5157|6244
1672993200000|2023-01-06 08:20:00|5171|5168|5171|5169|5171|5169|5158|5155|7712
1672993500000|2023-01-06 08:25:00|5170|5170|5158|5155|5172|5170|5157|5155|10234
1672993800000|2023-01-06 08:30:00|5159|5156|5165|5163|5165|5163|5156|5155|17403
1672994100000|2023-01-06 08:35:00|5164|5162|5164|5161|5167|5165|5158|5156|7964
1672994400000|2023-01-06 08:40:00|5163|5162|5155|5154|5165|5163|5152|5151|12633
1672994700000|2023-01-06 08:45:00|5157|5153|5160|5158|5163|5160|5152|5151|6174
1672995000000|2023-01-06 08:50:00|5163|5161|5164|5162|5166|5164|5159|5158|15758
1672995300000|2023-01-06 08:55:00|5163|5161|5167|5166|5169|5167|5162|5160|5647
1672995600000|2023-01-06 09:00:00|5168|5167|5174|5172|5175|5174|5165|5163|7661
1672995900000|2023-01-06 09:05:00|5175|5173|5174|5172|5185|5182|5168|5165|12136
1672996200000|2023-01-06 09:10:00|5173|5174|5176|5175|5177|5175|5168|5166|7681
1672996500000|2023-01-06 09:15:00|5175|5174|5175|5173|5176|5174|5169|5168|17609
1672996800000|2023-01-06 09:20:00|5174|5172|5185|5182|5185|5183|5171|5169|6898
1672997100000|2023-01-06 09:25:00|5184|5181|5177|5174|5188|5185|5176|5173|9744
1672997400000|2023-01-06 09:30:00|5176|5173|5176|5174|5181|5179|5173|5171|7593
1672997700000|2023-01-06 09:35:00|5175|5171|5179|5178|5180|5179|5171|5169|6063
1672998000000|2023-01-06 09:40:00|5180|5177|5174|5172|5182|5180|5172|5170|13109
1672998300000|2023-01-06 09:45:00|5173|5170|5178|5176|5178|5177|5170|5168|6809
1672998600000|2023-01-06 09:50:00|5177|5175|5176|5174|5183|5181|5175|5173|10098
1672998900000|2023-01-06 09:55:00|5175|5175|5175|5173|5176|5175|5175|5173|2675
1672999200000|2023-01-06 10:00:00|5174|5174|5176|5173|5176|5174|5167|5165|3493
1672999500000|2023-01-06 10:05:00|5175|5174|5182|5180|5183|5181|5174|5172|2277
1672999800000|2023-01-06 10:10:00|5183|5181|5187|5186|5188|5187|5182|5181|4395
1673000100000|2023-01-06 10:15:00|5188|5187|5199|5198|5200|5198|5187|5186|15260
1673000400000|2023-01-06 10:20:00|5200|5197|5202|5201|5205|5203|5198|5197|4989
1673000700000|2023-01-06 10:25:00|5201|5200|5202|5200|5203|5201|5196|5194|5757
1673001000000|2023-01-06 10:30:00|5201|5201|5205|5204|5207|5205|5201|5201|12929
1673001300000|2023-01-06 10:35:00|5203|5203|5209|5208|5209|5208|5203|5201|7317
1673001600000|2023-01-06 10:40:00|5210|5209|5205|5204|5211|5209|5205|5204|6041
1673001900000|2023-01-06 10:45:00|5206|5205|5215|5213|5215|5213|5201|5200|16729
1673002200000|2023-01-06 10:50:00|5216|5214|5211|5210|5216|5215|5210|5208|22662
1673002500000|2023-01-06 10:55:00|5212|5211|5209|5208|5214|5212|5208|5207|12865
1673002800000|2023-01-06 11:00:00|5210|5209|5219|5218|5219|5218|5209|5207|9453
1673003100000|2023-01-06 11:05:00|5220|5217|5221|5219|5225|5223|5217|5215|8263
1673003400000|2023-01-06 11:10:00|5220|5220|5221|5219|5224|5223|5218|5216|12117
1673003700000|2023-01-06 11:15:00|5222|5220|5219|5218|5222|5220|5219|5217|3584
1673004000000|2023-01-06 11:20:00|5220|5217|5219|5217|5224|5222|5218|5216|3802
1673004300000|2023-01-06 11:25:00|5218|5218|5210|5208|5218|5218|5209|5207|12841
1673004600000|2023-01-06 11:30:00|5209|5209|5206|5205|5210|5209|5203|5200|4928
1673004900000|2023-01-06 11:35:00|5208|5206|5200|5197|5208|5206|5196|5194|3994
1673005200000|2023-01-06 11:40:00|5199|5198|5199|5197|5200|5199|5192|5190|3313
1673005500000|2023-01-06 11:45:00|5198|5198|5200|5198|5200|5198|5197|5195|1325
1673005800000|2023-01-06 11:50:00|5201|5199|5204|5202|5204|5203|5198|5196|18420
1673006100000|2023-01-06 11:55:00|5203|5201|5197|5196|5203|5201|5197|5196|3966
1673006400000|2023-01-06 12:00:00|5196|5195|5197|5195|5202|5201|5196|5194|10322
1673006700000|2023-01-06 12:05:00|5198|5196|5198|5197|5200|5198|5196|5196|3736
1673007000000|2023-01-06 12:10:00|5199|5198|5197|5196|5200|5198|5195|5193|8488
1673007300000|2023-01-06 12:15:00|5198|5197|5199|5197|5201|5200|5198|5196|7709
1673007600000|2023-01-06 12:20:00|5200|5198|5199|5198|5200|5198|5197|5196|2783
1673007900000|2023-01-06 12:25:00|5198|5196|5201|5200|5201|5200|5196|5195|6075
1673008200000|2023-01-06 12:30:00|5202|5201|5203|5202|5203|5202|5200|5198|2050
1673008500000|2023-01-06 12:35:00|5205|5203|5204|5203|5205|5204|5201|5200|2529
1673008800000|2023-01-06 12:40:00|5205|5204|5204|5203|5206|5205|5203|5201|994
1673009100000|2023-01-06 12:45:00|5205|5204|5204|5203|5206|5204|5202|5201|4721
1673009400000|2023-01-06 12:50:00|5206|5204|5206|5204|5206|5205|5203|5201|1327
1673009700000|2023-01-06 12:55:00|5205|5203|5204|5202|5207|5206|5203|5202|5151
1673010000000|2023-01-06 13:00:00|5205|5203|5202|5200|5205|5203|5201|5200|1252
1673010300000|2023-01-06 13:05:00|5203|5201|5207|5205|5207|5206|5199|5198|9246
1673010600000|2023-01-06 13:10:00|5208|5206|5208|5206|5208|5206|5204|5202|7428
1673010900000|2023-01-06 13:15:00|5209|5207|5206|5204|5210|5209|5205|5203|7862
1673011200000|2023-01-06 13:20:00|5207|5205|5212|5211|5212|5211|5204|5203|6913
1673011500000|2023-01-06 13:25:00|5211|5210|5208|5200|5219|5217|5208|5200|4940
1673011800000|2023-01-06 13:30:00|5207|5201|5215|5212|5240|5235|5207|5201|16608
1673012100000|2023-01-06 13:35:00|5214|5213|5209|5206|5220|5217|5203|5201|6922
1673012400000|2023-01-06 13:40:00|5211|5207|5222|5220|5224|5222|5210|5207|5190
1673012700000|2023-01-06 13:45:00|5223|5221|5237|5235|5237|5236|5223|5221|10297
1673013000000|2023-01-06 13:50:00|5238|5236|5242|5240|5247|5245|5233|5230|36053
1673013300000|2023-01-06 13:55:00|5243|5241|5240|5238|5244|5242|5239|5237|6215
1673013600000|2023-01-06 14:00:00|5241|5240|5236|5234|5245|5243|5236|5233|14446
1673013900000|2023-01-06 14:05:00|5237|5235|5231|5229|5238|5236|5227|5225|6888
1673014200000|2023-01-06 14:10:00|5233|5230|5239|5237|5239|5238|5231|5230|9982
1673014500000|2023-01-06 14:15:00|5238|5236|5234|5232|5239|5238|5234|5232|12647
1673014800000|2023-01-06 14:20:00|5233|5233|5233|5231|5233|5233|5230|5227|4904
1673015100000|2023-01-06 14:25:00|5232|5230|5242|5241|5242|5241|5232|5230|4188
1673015400000|2023-01-06 14:30:00|5243|5240|5243|5241|5243|5242|5234|5231|14472
1673015700000|2023-01-06 14:35:00|5244|5242|5245|5242|5255|5254|5243|5240|38206
1673016000000|2023-01-06 14:40:00|5246|5243|5236|5234|5246|5244|5235|5234|9143
1673016300000|2023-01-06 14:45:00|5235|5233|5239|5237|5239|5237|5231|5230|5274
1673016600000|2023-01-06 14:50:00|5240|5238|5249|5247|5250|5248|5238|5236|18123
1673016900000|2023-01-06 14:55:00|5250|5248|5238|5235|5251|5249|5237|5235|6721
1673017200000|2023-01-06 15:00:00|5245|5236|5238|5237|5253|5250|5235|5234|9704
1673017500000|2023-01-06 15:05:00|5240|5238|5250|5247|5251|5250|5239|5238|20309
1673017800000|2023-01-06 15:10:00|5249|5248|5247|5246|5255|5254|5247|5245|14582
1673018100000|2023-01-06 15:15:00|5248|5247|5258|5256|5260|5258|5248|5247|8500
1673018400000|2023-01-06 15:20:00|5259|5257|5254|5253|5259|5258|5253|5251|5653
1673018700000|2023-01-06 15:25:00|5253|5251|5255|5253|5255|5253|5249|5247|10185
1673019000000|2023-01-06 15:30:00|5254|5252|5259|5257|5266|5265|5253|5252|21709
1673019300000|2023-01-06 15:35:00|5260|5258|5264|5262|5264|5263|5259|5258|10868
1673019600000|2023-01-06 15:40:00|5263|5263|5258|5256|5265|5263|5258|5256|7280
1673019900000|2023-01-06 15:45:00|5259|5257|5266|5265|5266|5265|5257|5256|5785
1673020200000|2023-01-06 15:50:00|5267|5264|5270|5268|5270|5269|5265|5264|5553
1673020500000|2023-01-06 15:55:00|5271|5269|5272|5270|5275|5274|5270|5268|13379
1673020800000|2023-01-06 16:00:00|5273|5271|5277|5275|5277|5276|5270|5269|17116
1673021100000|2023-01-06 16:05:00|5276|5273|5266|5264|5277|5274|5261|5260|18579
1673021400000|2023-01-06 16:10:00|5267|5265|5269|5268|5269|5268|5265|5264|14342
1673021700000|2023-01-06 16:15:00|5270|5267|5276|5275|5277|5276|5270|5267|22499
1673022000000|2023-01-06 16:20:00|5275|5274|5276|5275|5279|5278|5273|5271|24326
1673022300000|2023-01-06 16:25:00|5275|5274|5274|5273|5277|5275|5270|5268|15801
1673251200000|2023-01-09 08:00:00|5297|5293|5311|5307|5318|5314|5290|5286|20524
1673251500000|2023-01-09 08:05:00|5312|5308|5285|5283|5316|5313|5285|5281|24212
1673251800000|2023-01-09 08:10:00|5281|5279|5260|5257|5283|5281|5250|5248|41932
1673252100000|2023-01-09 08:15:00|5262|5258|5253|5251|5265|5261|5242|5239|19359
1673252400000|2023-01-09 08:20:00|5255|5252|5267|5265|5274|5272|5255|5252|10482
1673252700000|2023-01-09 08:25:00|5266|5266|5248|5245|5267|5266|5247|5244|20357
1673253000000|2023-01-09 08:30:00|5247|5246|5256|5253|5268|5266|5247|5245|8658
1673253300000|2023-01-09 08:35:00|5255|5254|5248|5245|5256|5255|5247|5245|17998
1673253600000|2023-01-09 08:40:00|5247|5246|5247|5246|5250|5249|5244|5242|6845
1673253900000|2023-01-09 08:45:00|5249|5247|5249|5247|5252|5250|5246|5244|9818
1673254200000|2023-01-09 08:50:00|5248|5246|5250|5249|5255|5252|5246|5244|15346
1673254500000|2023-01-09 08:55:00|5251|5248|5246|5243|5254|5251|5242|5240|19567
1673254800000|2023-01-09 09:00:00|5248|5244|5260|5258|5261|5259|5247|5244|6601
1673255100000|2023-01-09 09:05:00|5259|5259|5254|5252|5259|5259|5245|5243|5316
1673255400000|2023-01-09 09:10:00|5253|5253|5247|5246|5256|5254|5246|5243|9458
1673255700000|2023-01-09 09:15:00|5248|5247|5258|5256|5260|5259|5243|5241|5699
1673256000000|2023-01-09 09:20:00|5261|5255|5259|5256|5261|5258|5255|5252|3855
1673256300000|2023-01-09 09:25:00|5260|5257|5244|5242|5264|5263|5244|5242|12503
1673256600000|2023-01-09 09:30:00|5247|5243|5246|5243|5251|5250|5243|5241|6214
1673256900000|2023-01-09 09:35:00|5245|5242|5247|5246|5249|5247|5241|5239|7285
1673257200000|2023-01-09 09:40:00|5248|5245|5253|5252|5256|5253|5246|5244|6226
1673257500000|2023-01-09 09:45:00|5254|5251|5256|5254|5258|5257|5248|5245|5397
1673257800000|2023-01-09 09:50:00|5255|5255|5261|5260|5264|5262|5253|5251|20791
1673258100000|2023-01-09 09:55:00|5258|5256|5264|5261|5265|5262|5253|5250|7940
1673258400000|2023-01-09 10:00:00|5263|5260|5264|5263|5266|5263|5255|5252|6393
1673258700000|2023-01-09 10:05:00|5266|5262|5264|5262|5266|5264|5261|5259|7710
1673259000000|2023-01-09 10:10:00|5263|5261|5268|5266|5271|5270|5259|5257|5941
1673259300000|2023-01-09 10:15:00|5270|5267|5262|5260|5272|5270|5259|5256|6770
1673259600000|2023-01-09 10:20:00|5261|5261|5248|5246|5264|5262|5246|5245|14948
1673259900000|2023-01-09 10:25:00|5247|5244|5248|5246|5256|5254|5246|5244|17463
1673260200000|2023-01-09 10:30:00|5249|5247|5239|5238|5251|5249|5239|5238|18044
1673260500000|2023-01-09 10:35:00|5241|5239|5234|5232|5244|5242|5234|5232|12191
1673260800000|2023-01-09 10:40:00|5236|5233|5237|5236|5242|5241|5232|5231|8430
1673261100000|2023-01-09 10:45:00|5236|5235|5241|5240|5242|5241|5236|5234|4432
1673261400000|2023-01-09 10:50:00|5242|5239|5240|5238|5242|5240|5239|5237|3623
1673261700000|2023-01-09 10:55:00|5239|5239|5247|5246|5247|5246|5239|5238|5996
1673262000000|2023-01-09 11:00:00|5250|5248|5245|5243|5250|5248|5243|5241|4967
1673262300000|2023-01-09 11:05:00|5244|5241|5242|5241|5245|5241|5238|5237|3882
1673262600000|2023-01-09 11:10:00|5241|5240|5244|5243|5247|5245|5236|5235|7189
1673262900000|2023-01-09 11:15:00|5245|5244|5244|5243|5251|5248|5243|5241|8570
1673263200000|2023-01-09 11:20:00|5245|5242|5244|5242|5246|5244|5235|5234|9568
1673263500000|2023-01-09 11:25:00|5247|5243|5249|5247|5249|5247|5244|5243|7671
1673263800000|2023-01-09 11:30:00|5251|5248|5247|5246|5252|5250|5247|5245|6016
1673264100000|2023-01-09 11:35:00|5246|5245|5240|5239|5248|5246|5236|5234|7245
1673264400000|2023-01-09 11:40:00|5239|5237|5237|5236|5242|5240|5235|5234|7758
1673264700000|2023-01-09 11:45:00|5236|5235|5244|5242|5244|5242|5235|5234|6664
1673265000000|2023-01-09 11:50:00|5243|5241|5238|5237|5245|5243|5237|5235|6206
1673265300000|2023-01-09 11:55:00|5237|5236|5235|5234|5241|5239|5234|5232|12993
1673265600000|2023-01-09 12:00:00|5237|5235|5238|5237|5239|5237|5235|5233|3730
1673265900000|2023-01-09 12:05:00|5239|5238|5243|5241|5243|5241|5239|5237|1488
1673266200000|2023-01-09 12:10:00|5242|5240|5249|5247|5250|5248|5242|5240|7064
1673266500000|2023-01-09 12:15:00|5250|5248|5249|5247|5253|5251|5247|5246|6449
1673266800000|2023-01-09 12:20:00|5250|5248|5248|5246|5250|5248|5245|5242|6021
1673267100000|2023-01-09 12:25:00|5247|5245|5249|5247|5251|5249|5246|5244|7058
1673267400000|2023-01-09 12:30:00|5248|5248|5257|5256|5263|5261|5248|5248|11067
1673267700000|2023-01-09 12:35:00|5259|5257|5266|5263|5269|5267|5256|5254|11185
1673268000000|2023-01-09 12:40:00|5265|5262|5264|5262|5265|5263|5257|5255|5213
1673268300000|2023-01-09 12:45:00|5265|5263|5258|5256|5267|5265|5257|5255|4388
1673268600000|2023-01-09 12:50:00|5257|5254|5264|5263|5264|5263|5257|5254|10680
1673268900000|2023-01-09 12:55:00|5265|5264|5275|5274|5277|5276|5264|5264|7887
1673269200000|2023-01-09 13:00:00|5274|5273|5266|5265|5274|5273|5264|5262|6518
1673269500000|2023-01-09 13:05:00|5265|5264|5271|5269|5272|5269|5264|5262|3074
1673269800000|2023-01-09 13:10:00|5270|5270|5276|5273|5279|5277|5270|5269|11636
1673270100000|2023-01-09 13:15:00|5274|5274|5283|5282|5284|5282|5274|5273|10611
1673270400000|2023-01-09 13:20:00|5284|5281|5288|5287|5292|5289|5283|5281|9786
1673270700000|2023-01-09 13:25:00|5289|5288|5290|5289|5292|5290|5286|5284|11358
1673271000000|2023-01-09 13:30:00|5289|5287|5286|5284|5294|5292|5285|5284|10705
1673271300000|2023-01-09 13:35:00|5285|5283|5276|5273|5287|5285|5275|5273|2551
1673271600000|2023-01-09 13:40:00|5275|5274|5268|5266|5281|5279|5265|5264|6650
1673271900000|2023-01-09 13:45:00|5267|5267|5259|5257|5272|5270|5258|5256|19464
1673272200000|2023-01-09 13:50:00|5258|5256|5276|5273|5276|5273|5256|5254|4857
1673272500000|2023-01-09 13:55:00|5277|5274|5282|5281|5283|5282|5276|5273|7572
1673272800000|2023-01-09 14:00:00|5284|5282|5288|5286|5292|5291|5283|5281|6472
1673273100000|2023-01-09 14:05:00|5289|5284|5280|5279|5289|5286|5279|5277|4280
1673273400000|2023-01-09 14:10:00|5281|5280|5277|5275|5284|5282|5273|5271|10622
1673273700000|2023-01-09 14:15:00|5276|5274|5272|5270|5279|5276|5271|5270|7869
1673274000000|2023-01-09 14:20:00|5271|5269|5285|5283|5286|5284|5271|5269|13438
1673274300000|2023-01-09 14:25:00|5286|5284|5287|5285|5293|5292|5284|5282|19366
1673274600000|2023-01-09 14:30:00|5286|5284|5278|5276|5287|5285|5274|5272|14435
1673274900000|2023-01-09 14:35:00|5277|5274|5274|5272|5277|5275|5269|5267|10167
1673275200000|2023-01-09 14:40:00|5273|5270|5275|5274|5276|5274|5266|5264|19473
1673275500000|2023-01-09 14:45:00|5276|5275|5280|5279|5280|5279|5276|5274|5248
1673275800000|2023-01-09 14:50:00|5282|5280|5281|5279|5285|5284|5279|5278|16294
1673276100000|2023-01-09 14:55:00|5280|5280|5283|5282|5287|5285|5278|5277|14844
1673276400000|2023-01-09 15:00:00|5284|5281|5286|5284|5287|5286|5283|5281|16197
1673276700000|2023-01-09 15:05:00|5285|5283|5280|5279|5285|5284|5278|5277|12225
1673277000000|2023-01-09 15:10:00|5281|5280|5272|5271|5281|5280|5271|5270|12941
1673277300000|2023-01-09 15:15:00|5271|5270|5279|5278|5281|5279|5271|5269|7238
1673277600000|2023-01-09 15:20:00|5280|5279|5289|5287|5290|5289|5278|5277|13162
1673277900000|2023-01-09 15:25:00|5288|5288|5288|5286|5290|5288|5284|5283|6353
1673278200000|2023-01-09 15:30:00|5289|5288|5291|5289|5297|5296|5289|5288|14969
1673278500000|2023-01-09 15:35:00|5290|5290|5289|5287|5293|5292|5285|5283|8953
1673278800000|2023-01-09 15:40:00|5288|5288|5290|5289|5290|5289|5276|5274|16144
1673279100000|2023-01-09 15:45:00|5289|5288|5296|5294|5297|5295|5289|5288|13726
1673279400000|2023-01-09 15:50:00|5295|5293|5294|5292|5296|5294|5291|5289|7493
1673279700000|2023-01-09 15:55:00|5293|5293|5292|5290|5295|5294|5292|5290|15097
1673280000000|2023-01-09 16:00:00|5291|5291|5293|5292|5295|5294|5291|5290|10764
1673280300000|2023-01-09 16:05:00|5294|5293|5297|5296|5300|5298|5291|5290|26195
1673280600000|2023-01-09 16:10:00|5298|5295|5301|5300|5305|5303|5295|5293|15338
1673280900000|2023-01-09 16:15:00|5303|5301|5306|5304|5307|5305|5299|5297|6933
1673281200000|2023-01-09 16:20:00|5305|5305|5304|5302|5307|5306|5302|5300|17445
1673281500000|2023-01-09 16:25:00|5303|5300|5299|5298|5304|5302|5297|5296|11458
1673337600000|2023-01-10 08:00:00|5270|5262|5224|5223|5272|5264|5220|5215|24777
1673337900000|2023-01-10 08:05:00|5226|5221|5238|5234|5238|5236|5207|5203|28705
1673338200000|2023-01-10 08:10:00|5237|5233|5229|5227|5246|5243|5221|5219|9229
1673338500000|2023-01-10 08:15:00|5230|5228|5218|5216|5236|5233|5216|5213|13630
1673338800000|2023-01-10 08:20:00|5221|5217|5234|5231|5238|5236|5215|5214|18160
1673339100000|2023-01-10 08:25:00|5233|5230|5233|5231|5236|5234|5223|5220|15691
1673339400000|2023-01-10 08:30:00|5232|5230|5247|5244|5251|5249|5231|5229|11977
1673339700000|2023-01-10 08:35:00|5246|5243|5238|5236|5247|5245|5235|5233|4271
1673340000000|2023-01-10 08:40:00|5239|5237|5246|5243|5246|5244|5236|5235|10780
1673340300000|2023-01-10 08:45:00|5245|5244|5237|5235|5246|5245|5235|5233|3865
1673340600000|2023-01-10 08:50:00|5238|5236|5229|5226|5238|5236|5226|5223|7831
1673340900000|2023-01-10 08:55:00|5228|5225|5219|5218|5230|5228|5219|5217|11695
1673341200000|2023-01-10 09:00:00|5220|5217|5220|5217|5226|5224|5217|5216|20056
1673341500000|2023-01-10 09:05:00|5219|5218|5224|5221|5225|5222|5214|5212|9601
1673341800000|2023-01-10 09:10:00|5223|5222|5231|5229|5234|5232|5223|5221|8193
1673342100000|2023-01-10 09:15:00|5232|5230|5231|5229|5234|5232|5228|5226|8042
1673342400000|2023-01-10 09:20:00|5230|5230|5220|5218|5232|5230|5218|5215|13608
1673342700000|2023-01-10 09:25:00|5221|5217|5217|5215|5223|5221|5214|5212|12847
1673343000000|2023-01-10 09:30:00|5218|5216|5217|5214|5222|5220|5213|5212|12735
1673343300000|2023-01-10 09:35:00|5220|5215|5230|5227|5231|5228|5219|5215|10939
1673343600000|2023-01-10 09:40:00|5229|5228|5217|5215|5231|5228|5216|5214|9312
1673343900000|2023-01-10 09:45:00|5216|5216|5216|5214|5218|5216|5209|5208|13424
1673344200000|2023-01-10 09:50:00|5215|5213|5213|5212|5218|5216|5211|5209|7343
1673344500000|2023-01-10 09:55:00|5214|5211|5204|5203|5215|5211|5203|5201|16598
1673344800000|2023-01-10 10:00:00|5202|5201|5190|5187|5202|5201|5184|5182|14214
1673345100000|2023-01-10 10:05:00|5192|5188|5181|5179|5192|5189|5178|5176|13064
1673345400000|2023-01-10 10:10:00|5179|5178|5164|5161|5179|5178|5164|5161|11185
1673345700000|2023-01-10 10:15:00|5163|5162|5153|5151|5164|5162|5147|5146|35464
1673346000000|2023-01-10 10:20:00|5154|5150|5162|5159|5162|5159|5150|5149|8692
1673346300000|2023-01-10 10:25:00|5161|5157|5159|5157|5167|5166|5158|5156|7933
1673346600000|2023-01-10 10:30:00|5158|5158|5166|5164|5167|5166|5157|5156|11245
1673346900000|2023-01-10 10:35:00|5165|5163|5176|5174|5176|5174|5160|5158|12447
1673347200000|2023-01-10 10:40:00|5177|5171|5167|5164|5182|5181|5162|5161|20684
1673347500000|2023-01-10 10:45:00|5168|5165|5159|5158|5171|5169|5158|5156|11392
1673347800000|2023-01-10 10:50:00|5158|5157|5157|5154|5159|5157|5153|5151|7549
1673348100000|2023-01-10 10:55:00|5158|5155|5131|5130|5158|5155|5131|5130|20337
1673348400000|2023-01-10 11:00:00|5132|5129|5150|5147|5150|5148|5127|5125|26634
1673348700000|2023-01-10 11:05:00|5149|5150|5150|5149|5160|5158|5149|5148|9108
1673349000000|2023-01-10 11:10:00|5149|5148|5154|5152|5159|5157|5149|5147|3767
1673349300000|2023-01-10 11:15:00|5155|5151|5161|5160|5165|5163|5148|5147|8206
1673349600000|2023-01-10 11:20:00|5163|5161|5161|5159|5167|5166|5158|5155|6448
1673349900000|2023-01-10 11:25:00|5162|5160|5165|5163|5166|5164|5160|5158|5556
1673350200000|2023-01-10 11:30:00|5164|5164|5161|5160|5165|5164|5160|5158|2293
1673350500000|2023-01-10 11:35:00|5162|5158|5164|5162|5165|5164|5156|5155|2884
1673350800000|2023-01-10 11:40:00|5165|5163|5175|5174|5177|5175|5165|5163|7448
1673351100000|2023-01-10 11:45:00|5173|5171|5175|5174|5177|5175|5172|5169|6757
1673351400000|2023-01-10 11:50:00|5178|5176|5176|5175|5182|5181|5176|5174|9011
1673351700000|2023-01-10 11:55:00|5175|5174|5174|5172|5177|5176|5173|5172|2178
1673352000000|2023-01-10 12:00:00|5173|5178|5188|5186|5188|5186|5173|5176|5535
1673352300000|2023-01-10 12:05:00|5187|5185|5175|5174|5187|5186|5175|5173|5336
1673352600000|2023-01-10 12:10:00|5176|5173|5182|5181|5182|5181|5174|5172|2580
1673352900000|2023-01-10 12:15:00|5181|5179|5175|5174|5183|5181|5173|5172|4543
1673353200000|2023-01-10 12:20:00|5174|5173|5177|5175|5177|5175|5171|5168|7232
1673353500000|2023-01-10 12:25:00|5176|5176|5174|5173|5177|5176|5172|5170|3203
1673353800000|2023-01-10 12:30:00|5175|5174|5178|5177|5179|5178|5175|5174|2259
1673354100000|2023-01-10 12:35:00|5179|5178|5167|5166|5179|5178|5167|5165|3930
1673354400000|2023-01-10 12:40:00|5166|5165|5169|5167|5174|5172|5164|5162|6521
1673354700000|2023-01-10 12:45:00|5168|5166|5170|5167|5172|5170|5167|5165|1757
1673355000000|2023-01-10 12:50:00|5169|5168|5172|5171|5172|5171|5168|5166|2933
1673355300000|2023-01-10 12:55:00|5174|5172|5174|5173|5177|5175|5174|5172|1987
1673355600000|2023-01-10 13:00:00|5173|5172|5170|5169|5174|5173|5167|5166|4116
1673355900000|2023-01-10 13:05:00|5171|5170|5174|5172|5174|5173|5169|5168|3301
1673356200000|2023-01-10 13:10:00|5173|5171|5171|5170|5174|5172|5169|5168|6998
1673356500000|2023-01-10 13:15:00|5170|5168|5166|5165|5170|5168|5166|5165|3480
1673356800000|2023-01-10 13:20:00|5165|5164|5167|5165|5167|5165|5164|5163|3595
1673357100000|2023-01-10 13:25:00|5166|5166|5162|5161|5169|5167|5162|5160|6960
1673357400000|2023-01-10 13:30:00|5161|5160|5159|5158|5163|5161|5159|5158|6946
1673357700000|2023-01-10 13:35:00|5160|5159|5164|5162|5164|5162|5158|5157|5654
1673358000000|2023-01-10 13:40:00|5165|5163|5159|5157|5166|5165|5158|5157|5304
1673358300000|2023-01-10 13:45:00|5161|5158|5166|5164|5167|5165|5160|5157|5827
1673358600000|2023-01-10 13:50:00|5165|5163|5170|5169|5173|5171|5165|5163|7774
1673358900000|2023-01-10 13:55:00|5169|5167|5170|5168|5175|5174|5168|5167|5712
1673359200000|2023-01-10 14:00:00|5171|5169|5174|5173|5176|5174|5168|5166|6132
1673359500000|2023-01-10 14:05:00|5173|5172|5168|5167|5173|5173|5168|5167|4692
1673359800000|2023-01-10 14:10:00|5169|5168|5173|5171|5174|5172|5168|5167|9493
1673360100000|2023-01-10 14:15:00|5172|5170|5172|5171|5173|5171|5164|5163|11876
1673360400000|2023-01-10 14:20:00|5173|5172|5177|5175|5178|5176|5171|5170|9896
1673360700000|2023-01-10 14:25:00|5178|5176|5174|5173|5181|5180|5174|5173|4301
1673361000000|2023-01-10 14:30:00|5175|5172|5181|5180|5185|5184|5173|5172|13661
1673361300000|2023-01-10 14:35:00|5180|5179|5174|5172|5184|5182|5172|5171|9835
1673361600000|2023-01-10 14:40:00|5177|5173|5173|5171|5178|5176|5171|5170|10346
1673361900000|2023-01-10 14:45:00|5172|5172|5173|5171|5175|5173|5169|5167|11104
1673362200000|2023-01-10 14:50:00|5172|5172|5172|5170|5180|5178|5171|5169|5948
1673362500000|2023-01-10 14:55:00|5171|5169|5161|5160|5172|5170|5161|5159|10422
1673362800000|2023-01-10 15:00:00|5164|5162|5169|5167|5169|5168|5161|5160|13334
1673363100000|2023-01-10 15:05:00|5171|5168|5167|5166|5175|5173|5167|5165|9050
1673363400000|2023-01-10 15:10:00|5168|5167|5176|5174|5178|5176|5165|5163|8557
1673363700000|2023-01-10 15:15:00|5177|5175|5169|5167|5179|5178|5169|5167|21402
1673364000000|2023-01-10 15:20:00|5168|5166|5160|5158|5168|5166|5159|5157|14634
1673364300000|2023-01-10 15:25:00|5159|5159|5153|5152|5166|5165|5153|5151|24748
1673364600000|2023-01-10 15:30:00|5155|5154|5152|5151|5158|5156|5148|5147|18756
1673364900000|2023-01-10 15:35:00|5154|5152|5154|5152|5157|5156|5151|5150|15742
1673365200000|2023-01-10 15:40:00|5153|5153|5149|5148|5156|5154|5149|5148|12818
1673365500000|2023-01-10 15:45:00|5150|5149|5153|5151|5154|5153|5149|5148|13383
1673365800000|2023-01-10 15:50:00|5155|5152|5159|5158|5160|5158|5154|5152|13281
1673366100000|2023-01-10 15:55:00|5158|5157|5160|5158|5162|5161|5158|5156|8252
1673366400000|2023-01-10 16:00:00|5162|5159|5155|5154|5165|5163|5155|5154|9717
1673366700000|2023-01-10 16:05:00|5156|5152|5154|5153|5156|5155|5153|5152|12913
1673367000000|2023-01-10 16:10:00|5153|5152|5161|5160|5166|5164|5153|5152|10470
1673367300000|2023-01-10 16:15:00|5163|5162|5168|5166|5171|5169|5163|5161|11987
1673367600000|2023-01-10 16:20:00|5167|5167|5165|5164|5167|5167|5160|5158|15020
1673367900000|2023-01-10 16:25:00|5164|5163|5166|5164|5170|5169|5160|5158|19402
1673424000000|2023-01-11 08:00:00|5185|5181|5161|5158|5185|5182|5148|5145|23373
1673424300000|2023-01-11 08:05:00|5167|5159|5158|5155|5169|5165|5155|5154|15719
1673424600000|2023-01-11 08:10:00|5157|5154|5153|5150|5162|5159|5148|5146|9901
1673424900000|2023-01-11 08:15:00|5152|5149|5158|5155|5158|5156|5145|5143|15637
1673425200000|2023-01-11 08:20:00|5161|5156|5152|5149|5161|5159|5142|5141|18802
1673425500000|2023-01-11 08:25:00|5151|5150|5152|5151|5157|5156|5148|5146|13905
1673425800000|2023-01-11 08:30:00|5153|5152|5148|5146|5157|5156|5144|5142|22287
1673426100000|2023-01-11 08:35:00|5147|5145|5154|5152|5155|5154|5144|5141|31922
1673426400000|2023-01-11 08:40:00|5155|5153|5152|5150|5159|5157|5151|5148|5106
1673426700000|2023-01-11 08:45:00|5153|5149|5148|5146|5156|5154|5146|5144|13270
1673427000000|2023-01-11 08:50:00|5147|5147|5152|5150|5155|5154|5147|5147|11317
1673427300000|2023-01-11 08:55:00|5153|5151|5156|5154|5158|5156|5152|5151|12151
1673427600000|2023-01-11 09:00:00|5157|5155|5164|5162|5169|5167|5156|5155|12126
1673427900000|2023-01-11 09:05:00|5165|5163|5167|5165|5175|5173|5163|5162|11975
1673428200000|2023-01-11 09:10:00|5166|5164|5155|5154|5167|5165|5154|5152|8350
1673428500000|2023-01-11 09:15:00|5154|5153|5169|5166|5169|5167|5153|5151|6134
1673428800000|2023-01-11 09:20:00|5168|5167|5170|5167|5171|5169|5164|5162|7875
1673429100000|2023-01-11 09:25:00|5169|5168|5181|5179|5186|5184|5169|5167|10026
1673429400000|2023-01-11 09:30:00|5180|5178|5178|5176|5184|5183|5177|5175|2923
1673429700000|2023-01-11 09:35:00|5177|5175|5182|5180|5186|5183|5176|5175|5456
1673430000000|2023-01-11 09:40:00|5181|5182|5184|5182|5194|5192|5181|5181|19662
1673430300000|2023-01-11 09:45:00|5186|5183|5189|5187|5193|5191|5185|5183|10044
1673430600000|2023-01-11 09:50:00|5188|5188|5196|5194|5198|5197|5187|5185|16947
1673430900000|2023-01-11 09:55:00|5197|5195|5192|5191|5197|5196|5189|5187|11887
1673431200000|2023-01-11 10:00:00|5193|5192|5193|5191|5195|5194|5192|5190|5007
1673431500000|2023-01-11 10:05:00|5194|5192|5202|5199|5205|5203|5193|5191|18535
1673431800000|2023-01-11 10:10:00|5201|5200|5202|5200|5207|5205|5198|5197|19246
1673432100000|2023-01-11 10:15:00|5203|5201|5193|5192|5205|5204|5192|5190|10686
1673432400000|2023-01-11 10:20:00|5192|5190|5194|5192|5195|5193|5192|5190|8507
1673432700000|2023-01-11 10:25:00|5196|5193|5196|5194|5200|5199|5195|5193|15184
1673433000000|2023-01-11 10:30:00|5197|5195|5198|5196|5204|5202|5196|5194|9853
1673433300000|2023-01-11 10:35:00|5199|5197|5195|5193|5202|5200|5192|5190|14014
1673433600000|2023-01-11 10:40:00|5196|5194|5194|5192|5199|5198|5194|5192|4723
1673433900000|2023-01-11 10:45:00|5193|5190|5197|5194|5201|5200|5192|5190|10722
1673434200000|2023-01-11 10:50:00|5196|5195|5199|5197|5199|5197|5193|5191|8241
1673434500000|2023-01-11 10:55:00|5198|5198|5199|5197|5200|5198|5196|5194|2802
1673434800000|2023-01-11 11:00:00|5200|5198|5198|5196|5201|5200|5197|5196|8115
1673435100000|2023-01-11 11:05:00|5200|5197|5192|5191|5200|5198|5192|5190|5621
1673435400000|2023-01-11 11:10:00|5193|5190|5191|5189|5195|5193|5185|5184|12868
1673435700000|2023-01-11 11:15:00|5190|5190|5189|5187|5191|5190|5188|5186|6928
1673436000000|2023-01-11 11:20:00|5190|5188|5185|5184|5190|5188|5184|5182|4658
1673436300000|2023-01-11 11:25:00|5186|5183|5190|5187|5191|5190|5186|5183|9167
1673436600000|2023-01-11 11:30:00|5191|5188|5187|5185|5194|5193|5187|5185|5323
1673436900000|2023-01-11 11:35:00|5186|5184|5189|5188|5189|5188|5183|5181|7746
1673437200000|2023-01-11 11:40:00|5190|5189|5192|5191|5194|5193|5189|5188|10176
1673437500000|2023-01-11 11:45:00|5194|5190|5199|5197|5199|5198|5193|5190|4196
1673437800000|2023-01-11 11:50:00|5198|5196|5198|5196|5199|5197|5195|5193|5820
1673438100000|2023-01-11 11:55:00|5197|5195|5189|5187|5197|5195|5189|5187|5144
1673438400000|2023-01-11 12:00:00|5191|5188|5196|5195|5198|5196|5188|5186|5432
1673438700000|2023-01-11 12:05:00|5197|5194|5197|5195|5199|5198|5193|5192|7498
1673439000000|2023-01-11 12:10:00|5196|5194|5189|5188|5197|5195|5187|5185|6957
1673439300000|2023-01-11 12:15:00|5188|5187|5180|5178|5189|5187|5180|5178|7881
1673439600000|2023-01-11 12:20:00|5179|5179|5187|5184|5188|5186|5176|5175|4894
1673439900000|2023-01-11 12:25:00|5186|5185|5189|5188|5192|5190|5186|5184|3209
1673440200000|2023-01-11 12:30:00|5190|5187|5190|5188|5193|5191|5187|5185|6588
1673440500000|2023-01-11 12:35:00|5191|5189|5192|5191|5195|5194|5191|5189|3689
1673440800000|2023-01-11 12:40:00|5193|5192|5195|5193|5197|5195|5193|5191|4489
1673441100000|2023-01-11 12:45:00|5197|5194|5203|5201|5204|5202|5196|5194|15033
1673441400000|2023-01-11 12:50:00|5204|5202|5208|5206|5208|5207|5202|5201|7219
1673441700000|2023-01-11 12:55:00|5207|5205|5206|5204|5208|5207|5204|5202|3380
1673442000000|2023-01-11 13:00:00|5205|5205|5209|5208|5214|5213|5205|5203|8514
1673442300000|2023-01-11 13:05:00|5211|5209|5213|5212|5213|5212|5207|5206|4415
1673442600000|2023-01-11 13:10:00|5212|5211|5213|5211|5214|5213|5210|5208|2908
1673442900000|2023-01-11 13:15:00|5212|5212|5216|5214|5216|5215|5211|5210|5560
1673443200000|2023-01-11 13:20:00|5214|5213|5218|5216|5218|5216|5210|5209|14646
1673443500000|2023-01-11 13:25:00|5217|5215|5213|5212|5217|5215|5211|5210|1629
1673443800000|2023-01-11 13:30:00|5214|5213|5215|5213|5218|5217|5212|5211|6344
1673444100000|2023-01-11 13:35:00|5214|5212|5212|5210|5214|5212|5210|5209|8186
1673444400000|2023-01-11 13:40:00|5214|5211|5214|5212|5217|5215|5211|5210|5048
1673444700000|2023-01-11 13:45:00|5213|5213|5213|5211|5214|5213|5210|5209|7561
1673445000000|2023-01-11 13:50:00|5214|5212|5220|5219|5220|5219|5211|5210|19543
1673445300000|2023-01-11 13:55:00|5219|5218|5217|5215|5221|5220|5212|5211|13881
1673445600000|2023-01-11 14:00:00|5216|5214|5217|5216|5219|5218|5215|5213|2338
1673445900000|2023-01-11 14:05:00|5216|5215|5217|5216|5221|5219|5216|5215|5517
1673446200000|2023-01-11 14:10:00|5218|5217|5215|5214|5219|5218|5214|5212|5075
1673446500000|2023-01-11 14:15:00|5216|5215|5216|5214|5219|5217|5215|5213|6175
1673446800000|2023-01-11 14:20:00|5215|5215|5215|5214|5218|5217|5214|5212|5624
1673447100000|2023-01-11 14:25:00|5213|5211|5219|5218|5220|5218|5213|5211|3672
1673447400000|2023-01-11 14:30:00|5220|5217|5223|5222|5224|5223|5217|5216|15925
1673447700000|2023-01-11 14:35:00|5224|5223|5230|5229|5230|5229|5222|5220|26460
1673448000000|2023-01-11 14:40:00|5231|5230|5239|5237|5239|5238|5227|5225|21252
1673448300000|2023-01-11 14:45:00|5240|5238|5228|5226|5242|5240|5228|5226|7936
1673448600000|2023-01-11 14:50:00|5227|5227|5233|5231|5233|5232|5226|5225|5911
1673448900000|2023-01-11 14:55:00|5232|5230|5232|5231|5240|5239|5228|5226|13440
1673449200000|2023-01-11 15:00:00|5233|5230|5226|5225|5233|5231|5223|5221|7892
1673449500000|2023-01-11 15:05:00|5227|5224|5238|5237|5239|5237|5227|5224|6976
1673449800000|2023-01-11 15:10:00|5239|5238|5233|5232|5247|5245|5231|5230|10924
1673450100000|2023-01-11 15:15:00|5234|5231|5231|5229|5234|5233|5229|5227|4978
1673450400000|2023-01-11 15:20:00|5230|5227|5241|5239|5241|5240|5229|5227|9628
1673450700000|2023-01-11 15:25:00|5240|5238|5237|5236|5241|5240|5236|5235|5370
1673451000000|2023-01-11 15:30:00|5236|5235|5233|5232|5237|5236|5233|5231|14791
1673451300000|2023-01-11 15:35:00|5234|5233|5234|5233|5235|5234|5230|5229|4501
1673451600000|2023-01-11 15:40:00|5236|5235|5238|5236|5238|5236|5233|5232|9439
1673451900000|2023-01-11 15:45:00|5239|5237|5236|5235|5240|5238|5234|5233|19865
1673452200000|2023-01-11 15:50:00|5235|5234|5224|5223|5235|5234|5224|5222|8493
1673452500000|2023-01-11 15:55:00|5225|5222|5217|5215|5225|5222|5214|5212|9577
1673452800000|2023-01-11 16:00:00|5216|5214|5215|5214|5219|5217|5215|5213|6411
1673453100000|2023-01-11 16:05:00|5216|5215|5209|5208|5218|5216|5209|5207|15650
1673453400000|2023-01-11 16:10:00|5211|5209|5213|5212|5218|5216|5210|5209|13284
1673453700000|2023-01-11 16:15:00|5214|5213|5214|5212|5217|5216|5211|5210|10660
1673454000000|2023-01-11 16:20:00|5215|5213|5210|5209|5215|5214|5208|5207|10707
1673454300000|2023-01-11 16:25:00|5211|5210|5214|5212|5214|5213|5205|5203|26218
1673510400000|2023-01-12 08:00:00|5260|5253|5263|5259|5275|5270|5255|5252|10313
1673510700000|2023-01-12 08:05:00|5265|5261|5266|5264|5274|5271|5259|5258|15895
1673511000000|2023-01-12 08:10:00|5267|5265|5279|5276|5284|5282|5263|5260|14864
1673511300000|2023-01-12 08:15:00|5278|5274|5295|5292|5297|5294|5277|5274|17440
1673511600000|2023-01-12 08:20:00|5294|5291|5279|5276|5294|5291|5270|5269|12404
1673511900000|2023-01-12 08:25:00|5278|5275|5280|5278|5285|5283|5274|5272|8705
1673512200000|2023-01-12 08:30:00|5281|5279|5288|5286|5290|5288|5279|5277|14489
1673512500000|2023-01-12 08:35:00|5287|5287|5288|5286|5290|5288|5283|5282|7926
1673512800000|2023-01-12 08:40:00|5292|5290|5290|5288|5293|5292|5289|5288|6442
1673513100000|2023-01-12 08:45:00|5287|5285|5298|5296|5299|5298|5287|5285|14269
1673513400000|2023-01-12 08:50:00|5297|5295|5303|5301|5305|5302|5294|5292|12013
1673513700000|2023-01-12 08:55:00|5304|5302|5300|5298|5304|5303|5295|5293|10935
1673514000000|2023-01-12 09:00:00|5299|5299|5294|5292|5300|5299|5293|5292|8752
1673514300000|2023-01-12 09:05:00|5293|5290|5292|5290|5296|5294|5288|5287|7771
1673514600000|2023-01-12 09:10:00|5291|5291|5296|5293|5297|5295|5285|5283|7338
1673514900000|2023-01-12 09:15:00|5295|5289|5296|5295|5302|5300|5291|5289|22777
1673515200000|2023-01-12 09:20:00|5297|5294|5298|5297|5301|5299|5296|5293|16779
1673515500000|2023-01-12 09:25:00|5297|5296|5295|5293|5300|5298|5289|5288|12673
1673515800000|2023-01-12 09:30:00|5294|5292|5296|5294|5299|5296|5289|5286|11831
1673516100000|2023-01-12 09:35:00|5297|5293|5303|5300|5303|5301|5294|5292|10537
1673516400000|2023-01-12 09:40:00|5302|5301|5312|5311|5313|5312|5302|5299|15704
1673516700000|2023-01-12 09:45:00|5313|5309|5307|5306|5313|5310|5303|5300|19214
1673517000000|2023-01-12 09:50:00|5306|5303|5292|5289|5306|5304|5291|5288|13364
1673517300000|2023-01-12 09:55:00|5293|5290|5305|5303|5309|5308|5292|5290|8265
1673517600000|2023-01-12 10:00:00|5306|5304|5308|5306|5309|5308|5304|5301|9761
1673517900000|2023-01-12 10:05:00|5307|5307|5301|5299|5307|5307|5300|5298|9396
1673518200000|2023-01-12 10:10:00|5302|5300|5296|5294|5302|5300|5294|5292|7999
1673518500000|2023-01-12 10:15:00|5297|5295|5298|5297|5304|5302|5297|5295|9612
1673518800000|2023-01-12 10:20:00|5299|5294|5301|5299|5303|5302|5294|5292|11867
1673519100000|2023-01-12 10:25:00|5300|5298|5304|5301|5305|5304|5298|5296|8795
1673519400000|2023-01-12 10:30:00|5303|5300|5298|5296|5303|5301|5295|5293|7765
1673519700000|2023-01-12 10:35:00|5299|5297|5305|5304|5306|5304|5298|5296|9993
1673520000000|2023-01-12 10:40:00|5306|5303|5292|5290|5307|5306|5292|5290|7147
1673520300000|2023-01-12 10:45:00|5291|5291|5292|5291|5296|5295|5282|5280|8603
1673520600000|2023-01-12 10:50:00|5291|5288|5284|5282|5292|5289|5283|5281|4568
1673520900000|2023-01-12 10:55:00|5283|5283|5281|5278|5285|5283|5279|5277|5763
1673521200000|2023-01-12 11:00:00|5280|5279|5289|5287|5289|5288|5279|5278|3097
1673521500000|2023-01-12 11:05:00|5290|5288|5289|5288|5291|5289|5282|5280|5752
1673521800000|2023-01-12 11:10:00|5291|5287|5296|5295|5296|5295|5289|5287|4428
1673522100000|2023-01-12 11:15:00|5297|5296|5300|5298|5301|5299|5297|5296|9821
1673522400000|2023-01-12 11:20:00|5301|5299|5298|5295|5304|5302|5297|5295|12834
1673522700000|2023-01-12 11:25:00|5297|5296|5300|5299|5302|5300|5295|5293|14940
1673523000000|2023-01-12 11:30:00|5301|5298|5306|5304|5311|5310|5300|5298|26892
1673523300000|2023-01-12 11:35:00|5305|5303|5304|5302|5307|5305|5301|5299|13068
1673523600000|2023-01-12 11:40:00|5303|5301|5304|5303|5304|5303|5298|5297|7154
1673523900000|2023-01-12 11:45:00|5305|5304|5304|5302|5309|5307|5301|5299|11491
1673524200000|2023-01-12 11:50:00|5303|5303|5305|5303|5305|5304|5298|5295|6044
1673524500000|2023-01-12 11:55:00|5307|5305|5303|5301|5307|5306|5301|5299|12861
1673524800000|2023-01-12 12:00:00|5306|5302|5299|5297|5307|5305|5299|5296|6297
1673525100000|2023-01-12 12:05:00|5298|5296|5299|5298|5299|5298|5290|5288|8206
1673525400000|2023-01-12 12:10:00|5300|5299|5298|5296|5300|5299|5293|5291|12589
1673525700000|2023-01-12 12:15:00|5297|5295|5297|5295|5298|5297|5294|5293|10338
1673526000000|2023-01-12 12:20:00|5296|5296|5291|5290|5297|5296|5291|5289|10921
1673526300000|2023-01-12 12:25:00|5292|5289|5291|5289|5292|5290|5285|5283|14169
1673526600000|2023-01-12 12:30:00|5290|5290|5289|5288|5294|5293|5287|5285|8410
1673526900000|2023-01-12 12:35:00|5290|5289|5294|5293|5294|5293|5290|5288|1679
1673527200000|2023-01-12 12:40:00|5295|5294|5296|5295|5300|5298|5295|5293|8804
1673527500000|2023-01-12 12:45:00|5295|5293|5296|5294|5302|5301|5295|5293|8539
1673527800000|2023-01-12 12:50:00|5295|5295|5291|5290|5297|5295|5291|5290|2396
1673528100000|2023-01-12 12:55:00|5290|5289|5295|5294|5295|5294|5289|5287|7741
1673528400000|2023-01-12 13:00:00|5294|5293|5287|5285|5294|5293|5285|5284|4857
1673528700000|2023-01-12 13:05:00|5288|5286|5282|5281|5288|5286|5280|5278|12896
1673529000000|2023-01-12 13:10:00|5283|5282|5283|5281|5283|5282|5279|5277|15605
1673529300000|2023-01-12 13:15:00|5284|5282|5291|5290|5294|5292|5284|5281|7136
1673529600000|2023-01-12 13:20:00|5290|5289|5300|5299|5300|5299|5289|5288|8525
1673529900000|2023-01-12 13:25:00|5299|5298|5287|5280|5300|5299|5287|5279|11586
1673530200000|2023-01-12 13:30:00|5282|5276|5303|5301|5304|5302|5270|5263|18420
1673530500000|2023-01-12 13:35:00|5304|5302|5300|5298|5310|5307|5295|5293|9941
1673530800000|2023-01-12 13:40:00|5299|5297|5283|5281|5302|5300|5282|5280|9293
1673531100000|2023-01-12 13:45:00|5285|5282|5297|5295|5299|5297|5284|5282|11033
1673531400000|2023-01-12 13:50:00|5298|5296|5310|5309|5310|5309|5297|5296|8090
1673531700000|2023-01-12 13:55:00|5312|5310|5322|5320|5323|5321|5311|5310|28222
1673532000000|2023-01-12 14:00:00|5321|5319|5333|5331|5335|5332|5316|5314|25602
1673532300000|2023-01-12 14:05:00|5332|5332|5316|5313|5334|5332|5314|5311|12314
1673532600000|2023-01-12 14:10:00|5317|5314|5310|5309|5317|5315|5307|5306|7436
1673532900000|2023-01-12 14:15:00|5311|5310|5307|5306|5313|5311|5303|5301|9900
1673533200000|2023-01-12 14:20:00|5306|5304|5305|5303|5307|5306|5301|5298|11323
1673533500000|2023-01-12 14:25:00|5304|5302|5308|5306|5312|5310|5303|5301|8313
1673533800000|2023-01-12 14:30:00|5309|5307|5305|5303|5313|5312|5305|5303|16003
1673534100000|2023-01-12 14:35:00|5306|5305|5294|5292|5310|5309|5294|5291|8581
1673534400000|2023-01-12 14:40:00|5296|5293|5282|5280|5297|5295|5279|5277|13995
1673534700000|2023-01-12 14:45:00|5281|5279|5276|5275|5282|5281|5274|5273|9692
1673535000000|2023-01-12 14:50:00|5275|5273|5270|5269|5281|5280|5270|5269|9644
1673535300000|2023-01-12 14:55:00|5271|5268|5291|5289|5294|5292|5270|5268|12494
1673535600000|2023-01-12 15:00:00|5293|5290|5295|5294|5298|5297|5292|5290|8480
1673535900000|2023-01-12 15:05:00|5294|5293|5290|5289|5295|5294|5286|5284|11854
1673536200000|2023-01-12 15:10:00|5291|5290|5304|5303|5305|5303|5290|5289|16202
1673536500000|2023-01-12 15:15:00|5305|5304|5309|5307|5311|5310|5304|5302|11184
1673536800000|2023-01-12 15:20:00|5310|5309|5310|5309|5314|5312|5308|5307|6748
1673537100000|2023-01-12 15:25:00|5312|5310|5303|5301|5319|5318|5300|5299|10820
1673537400000|2023-01-12 15:30:00|5302|5300|5309|5308|5309|5308|5301|5300|10600
1673537700000|2023-01-12 15:35:00|5310|5309|5320|5318|5320|5318|5310|5309|8583
1673538000000|2023-01-12 15:40:00|5319|5317|5306|5304|5320|5317|5303|5302|11918
1673538300000|2023-01-12 15:45:00|5305|5305|5307|5306|5310|5308|5301|5300|7002
1673538600000|2023-01-12 15:50:00|5308|5305|5313|5312|5314|5313|5307|5305|7304
1673538900000|2023-01-12 15:55:00|5314|5313|5316|5315|5320|5319|5314|5312|13544
1673539200000|2023-01-12 16:00:00|5317|5316|5320|5318|5320|5318|5309|5308|11056
1673539500000|2023-01-12 16:05:00|5319|5319|5319|5318|5322|5321|5314|5312|15845
1673539800000|2023-01-12 16:10:00|5318|5317|5330|5328|5330|5329|5318|5316|20987
1673540100000|2023-01-12 16:15:00|5329|5329|5319|5317|5330|5329|5316|5315|27600
1673540400000|2023-01-12 16:20:00|5318|5316|5317|5316|5321|5320|5315|5314|27702
1673540700000|2023-01-12 16:25:00|5315|5314|5311|5309|5315|5314|5302|5301|52136
1673596800000|2023-01-13 08:00:00|5315|5312|5295|5291|5315|5313|5287|5283|13740
1673597100000|2023-01-13 08:05:00|5299|5294|5295|5291|5308|5305|5290|5286|16890
1673597400000|2023-01-13 08:10:00|5296|5292|5309|5306|5309|5306|5290|5287|13835
1673597700000|2023-01-13 08:15:00|5307|5307|5314|5312|5319|5316|5307|5307|15944
1673598000000|2023-01-13 08:20:00|5313|5311|5310|5308|5324|5321|5308|5306|16489
1673598300000|2023-01-13 08:25:00|5309|5307|5307|5305|5315|5312|5303|5300|21513
1673598600000|2023-01-13 08:30:00|5309|5306|5309|5307|5315|5312|5307|5304|20239
1673598900000|2023-01-13 08:35:00|5308|5306|5304|5302|5314|5312|5292|5290|9781
1673599200000|2023-01-13 08:40:00|5305|5303|5294|5292|5307|5306|5294|5292|17265
1673599500000|2023-01-13 08:45:00|5295|5287|5296|5294|5303|5301|5289|5287|10973
1673599800000|2023-01-13 08:50:00|5295|5293|5300|5298|5300|5299|5292|5290|9190
1673600100000|2023-01-13 08:55:00|5302|5300|5305|5304|5306|5304|5299|5297|8711
1673600400000|2023-01-13 09:00:00|5304|5303|5306|5304|5314|5311|5302|5300|12828
1673600700000|2023-01-13 09:05:00|5305|5303|5306|5304|5315|5312|5304|5302|6251
1673601000000|2023-01-13 09:10:00|5305|5305|5303|5300|5311|5309|5297|5295|8297
1673601300000|2023-01-13 09:15:00|5302|5297|5288|5285|5302|5297|5284|5282|16790
1673601600000|2023-01-13 09:20:00|5287|5286|5293|5291|5294|5291|5285|5283|7236
1673601900000|2023-01-13 09:25:00|5292|5289|5288|5286|5295|5293|5288|5286|3444
1673602200000|2023-01-13 09:30:00|5287|5287|5287|5286|5292|5291|5282|5279|20677
1673602500000|2023-01-13 09:35:00|5288|5285|5290|5287|5290|5289|5281|5279|18665
1673602800000|2023-01-13 09:40:00|5289|5288|5293|5291|5295|5293|5287|5285|8387
1673603100000|2023-01-13 09:45:00|5292|5290|5289|5287|5294|5292|5285|5283|10865
1673603400000|2023-01-13 09:50:00|5290|5288|5301|5299|5302|5300|5289|5287|8086
1673603700000|2023-01-13 09:55:00|5300|5300|5297|5295|5304|5302|5296|5295|7795
1673604000000|2023-01-13 10:00:00|5296|5296|5299|5297|5300|5298|5296|5295|2754
1673604300000|2023-01-13 10:05:00|5300|5298|5297|5295|5300|5299|5294|5292|6547
1673604600000|2023-01-13 10:10:00|5298|5294|5308|5306|5310|5308|5296|5294|11489
1673604900000|2023-01-13 10:15:00|5307|5305|5304|5302|5312|5310|5303|5301|4917
1673605200000|2023-01-13 10:20:00|5306|5304|5308|5307|5313|5312|5304|5302|13152
1673605500000|2023-01-13 10:25:00|5309|5308|5311|5308|5312|5310|5307|5306|5809
1673605800000|2023-01-13 10:30:00|5310|5309|5313|5312|5314|5312|5309|5308|3264
1673606100000|2023-01-13 10:35:00|5314|5313|5309|5307|5315|5313|5306|5304|9080
1673606400000|2023-01-13 10:40:00|5308|5308|5304|5303|5309|5308|5302|5300|8278
1673606700000|2023-01-13 10:45:00|5303|5301|5301|5299|5304|5302|5298|5296|4928
1673607000000|2023-01-13 10:50:00|5302|5300|5296|5295|5306|5304|5294|5291|21932
1673607300000|2023-01-13 10:55:00|5297|5296|5295|5293|5299|5298|5294|5292|18966
1673607600000|2023-01-13 11:00:00|5291|5294|5286|5285|5296|5294|5286|5285|8816
1673607900000|2023-01-13 11:05:00|5288|5284|5292|5290|5298|5295|5287|5284|5517
1673608200000|2023-01-13 11:10:00|5290|5288|5300|5298|5300|5298|5290|5288|6746
1673608500000|2023-01-13 11:15:00|5301|5299|5304|5303|5304|5303|5299|5298|3741
1673608800000|2023-01-13 11:20:00|5305|5304|5306|5304|5308|5307|5302|5300|7045
1673609100000|2023-01-13 11:25:00|5305|5303|5304|5302|5307|5305|5302|5300|3338
1673609400000|2023-01-13 11:30:00|5303|5301|5302|5300|5312|5310|5302|5300|6699
1673609700000|2023-01-13 11:35:00|5303|5301|5297|5294|5305|5303|5293|5291|4275
1673610000000|2023-01-13 11:40:00|5296|5295|5306|5304|5306|5304|5296|5294|2375
1673610300000|2023-01-13 11:45:00|5305|5303|5304|5302|5310|5309|5303|5301|3155
1673610600000|2023-01-13 11:50:00|5305|5301|5303|5301|5305|5302|5299|5297|1513
1673610900000|2023-01-13 11:55:00|5302|5302|5300|5299|5304|5302|5299|5297|2684
1673611200000|2023-01-13 12:00:00|5299|5296|5307|5305|5307|5306|5296|5294|12464
1673611500000|2023-01-13 12:05:00|5306|5304|5303|5301|5307|5305|5300|5298|1929
1673611800000|2023-01-13 12:10:00|5302|5302|5299|5297|5305|5303|5297|5295|2492
1673612100000|2023-01-13 12:15:00|5298|5298|5293|5292|5300|5299|5293|5292|2810
1673612400000|2023-01-13 12:20:00|5294|5291|5287|5285|5294|5291|5282|5281|8361
1673612700000|2023-01-13 12:25:00|5286|5284|5281|5279|5286|5284|5277|5276|15904
1673613000000|2023-01-13 12:30:00|5282|5280|5278|5277|5285|5283|5278|5277|4481
1673613300000|2023-01-13 12:35:00|5279|5278|5282|5280|5285|5284|5276|5274|3006
1673613600000|2023-01-13 12:40:00|5281|5281|5275|5274|5282|5281|5275|5274|1891
1673613900000|2023-01-13 12:45:00|5276|5275|5275|5274|5281|5279|5269|5268|15193
1673614200000|2023-01-13 12:50:00|5274|5273|5277|5275|5278|5276|5273|5272|13546
1673614500000|2023-01-13 12:55:00|5278|5276|5274|5272|5278|5276|5267|5265|8482
1673614800000|2023-01-13 13:00:00|5275|5273|5272|5270|5276|5274|5272|5269|4207
1673615100000|2023-01-13 13:05:00|5274|5271|5274|5272|5276|5274|5270|5269|26321
1673615400000|2023-01-13 13:10:00|5273|5273|5281|5279|5282|5280|5273|5271|4180
1673615700000|2023-01-13 13:15:00|5280|5278|5287|5285|5288|5286|5279|5277|4139
1673616000000|2023-01-13 13:20:00|5286|5284|5292|5290|5293|5291|5285|5284|14058
1673616300000|2023-01-13 13:25:00|5291|5291|5288|5286|5294|5292|5285|5283|7454
1673616600000|2023-01-13 13:30:00|5287|5285|5285|5282|5287|5285|5272|5270|9292
1673616900000|2023-01-13 13:35:00|5284|5283|5293|5290|5293|5290|5281|5278|8945
1673617200000|2023-01-13 13:40:00|5292|5291|5287|5286|5293|5291|5287|5286|6991
1673617500000|2023-01-13 13:45:00|5285|5283|5280|5279|5285|5284|5278|5276|8595
1673617800000|2023-01-13 13:50:00|5283|5278|5284|5282|5289|5286|5282|5278|5634
1673618100000|2023-01-13 13:55:00|5283|5280|5286|5284|5286|5285|5280|5279|7544
1673618400000|2023-01-13 14:00:00|5287|5285|5288|5286|5289|5287|5282|5280|6457
1673618700000|2023-01-13 14:05:00|5289|5287|5283|5282|5289|5287|5281|5280|4947
1673619000000|2023-01-13 14:10:00|5284|5283|5291|5289|5291|5290|5283|5283|3566
1673619300000|2023-01-13 14:15:00|5290|5288|5286|5285|5292|5288|5285|5283|2402
1673619600000|2023-01-13 14:20:00|5287|5284|5285|5284|5287|5286|5285|5283|4908
1673619900000|2023-01-13 14:25:00|5286|5283|5289|5288|5291|5289|5286|5283|8425
1673620200000|2023-01-13 14:30:00|5290|5289|5299|5297|5300|5298|5290|5289|11055
1673620500000|2023-01-13 14:35:00|5298|5295|5294|5293|5300|5298|5292|5290|7892
1673620800000|2023-01-13 14:40:00|5295|5292|5295|5294|5298|5296|5294|5292|14140
1673621100000|2023-01-13 14:45:00|5294|5293|5299|5297|5300|5299|5293|5291|10487
1673621400000|2023-01-13 14:50:00|5298|5296|5297|5296|5300|5299|5295|5293|4066
1673621700000|2023-01-13 14:55:00|5298|5295|5299|5297|5304|5302|5295|5294|9566
1673622000000|2023-01-13 15:00:00|5298|5295|5300|5298|5305|5303|5298|5295|16063
1673622300000|2023-01-13 15:05:00|5299|5299|5296|5295|5303|5302|5296|5294|13210
1673622600000|2023-01-13 15:10:00|5297|5296|5302|5300|5302|5301|5296|5294|7615
1673622900000|2023-01-13 15:15:00|5303|5301|5297|5294|5304|5303|5293|5291|6555
1673623200000|2023-01-13 15:20:00|5298|5295|5301|5299|5305|5304|5297|5295|14902
1673623500000|2023-01-13 15:25:00|5300|5300|5298|5296|5303|5302|5296|5294|11698
1673623800000|2023-01-13 15:30:00|5299|5297|5295|5294|5301|5300|5295|5293|4865
1673624100000|2023-01-13 15:35:00|5296|5295|5297|5295|5300|5298|5295|5294|6185
1673624400000|2023-01-13 15:40:00|5298|5296|5293|5292|5299|5297|5293|5291|2840
1673624700000|2023-01-13 15:45:00|5294|5293|5297|5295|5298|5296|5293|5292|4652
1673625000000|2023-01-13 15:50:00|5296|5296|5298|5297|5299|5297|5296|5295|5260
1673625300000|2023-01-13 15:55:00|5299|5298|5300|5298|5300|5299|5297|5296|11368
1673625600000|2023-01-13 16:00:00|5302|5299|5299|5298|5302|5301|5294|5293|11822
1673625900000|2023-01-13 16:05:00|5298|5297|5296|5295|5299|5298|5295|5294|4082
1673626200000|2023-01-13 16:10:00|5297|5296|5285|5283|5298|5297|5285|5283|7555
1673626500000|2023-01-13 16:15:00|5286|5284|5283|5282|5288|5287|5281|5279|13098
1673626800000|2023-01-13 16:20:00|5284|5281|5289|5287|5289|5287|5279|5277|32646
1673627100000|2023-01-13 16:25:00|5288|5286|5281|5280|5289|5287|5281|5280|23873
1673856000000|2023-01-16 08:00:00|5277|5274|5236|5231|5278|5274|5227|5225|30256
1673856300000|2023-01-16 08:05:00|5237|5232|5218|5216|5240|5235|5203|5200|62761
1673856600000|2023-01-16 08:10:00|5220|5217|5264|5260|5271|5267|5214|5211|18983
1673856900000|2023-01-16 08:15:00|5263|5261|5232|5229|5266|5262|5224|5220|21687
1673857200000|2023-01-16 08:20:00|5233|5232|5220|5219|5236|5232|5212|5210|26179
1673857500000|2023-01-16 08:25:00|5222|5218|5217|5214|5222|5220|5214|5212|28930
1673857800000|2023-01-16 08:30:00|5218|5215|5205|5203|5225|5222|5204|5202|16709
1673858100000|2023-01-16 08:35:00|5207|5204|5205|5202|5212|5209|5202|5200|12930
1673858400000|2023-01-16 08:40:00|5204|5201|5204|5201|5205|5201|5185|5183|18056
1673858700000|2023-01-16 08:45:00|5203|5202|5193|5191|5207|5204|5184|5182|16383
1673859000000|2023-01-16 08:50:00|5192|5192|5200|5199|5208|5205|5192|5191|13922
1673859300000|2023-01-16 08:55:00|5199|5198|5207|5205|5208|5207|5197|5196|9999
1673859600000|2023-01-16 09:00:00|5206|5204|5213|5211|5223|5220|5205|5204|12552
1673859900000|2023-01-16 09:05:00|5214|5212|5209|5207|5217|5214|5200|5198|13005
1673860200000|2023-01-16 09:10:00|5212|5208|5215|5213|5217|5214|5211|5208|14019
1673860500000|2023-01-16 09:15:00|5214|5210|5214|5212|5216|5214|5211|5210|9284
1673860800000|2023-01-16 09:20:00|5213|5211|5216|5214|5220|5218|5213|5211|8131
1673861100000|2023-01-16 09:25:00|5217|5215|5219|5217|5223|5221|5216|5214|18493
1673861400000|2023-01-16 09:30:00|5220|5218|5240|5237|5246|5243|5220|5217|9828
1673861700000|2023-01-16 09:35:00|5239|5238|5255|5252|5262|5259|5239|5236|13368
1673862000000|2023-01-16 09:40:00|5258|5256|5250|5248|5266|5263|5249|5247|30687
1673862300000|2023-01-16 09:45:00|5249|5249|5248|5246|5252|5249|5245|5244|9146
1673862600000|2023-01-16 09:50:00|5249|5247|5264|5262|5265|5262|5249|5247|9370
1673862900000|2023-01-16 09:55:00|5266|5261|5268|5267|5274|5273|5263|5261|18839
1673863200000|2023-01-16 10:00:00|5270|5269|5267|5265|5275|5273|5267|5265|16832
1673863500000|2023-01-16 10:05:00|5266|5266|5272|5271|5275|5273|5266|5265|9598
1673863800000|2023-01-16 10:10:00|5273|5270|5272|5271|5278|5276|5268|5267|4956
1673864100000|2023-01-16 10:15:00|5271|5270|5269|5267|5272|5271|5264|5262|14364
1673864400000|2023-01-16 10:20:00|5270|5268|5283|5280|5284|5283|5269|5268|7674
1673864700000|2023-01-16 10:25:00|5282|5281|5290|5288|5292|5289|5282|5280|7694
1673865000000|2023-01-16 10:30:00|5289|5283|5288|5286|5292|5291|5280|5278|7990
1673865300000|2023-01-16 10:35:00|5286|5284|5294|5292|5296|5294|5283|5282|9624
1673865600000|2023-01-16 10:40:00|5295|5293|5299|5297|5300|5298|5292|5290|3640
1673865900000|2023-01-16 10:45:00|5303|5301|5303|5301|5308|5305|5300|5298|13119
1673866200000|2023-01-16 10:50:00|5302|5300|5303|5301|5305|5303|5301|5298|3827
1673866500000|2023-01-16 10:55:00|5302|5302|5307|5305|5308|5306|5300|5299|6448
1673866800000|2023-01-16 11:00:00|5308|5306|5302|5300|5309|5307|5299|5297|7325
1673867100000|2023-01-16 11:05:00|5303|5301|5303|5301|5307|5305|5302|5301|7090
1673867400000|2023-01-16 11:10:00|5304|5302|5301|5300|5305|5304|5301|5300|10008
1673867700000|2023-01-16 11:15:00|5300|5299|5300|5298|5301|5299|5296|5294|4529
1673868000000|2023-01-16 11:20:00|5301|5299|5298|5296|5304|5302|5297|5295|6471
1673868300000|2023-01-16 11:25:00|5297|5295|5296|5295|5299|5297|5294|5293|4583
1673868600000|2023-01-16 11:30:00|5298|5296|5300|5299|5300|5299|5296|5295|9362
1673868900000|2023-01-16 11:35:00|5299|5298|5295|5294|5303|5301|5295|5293|14393
1673869200000|2023-01-16 11:40:00|5294|5293|5299|5297|5299|5298|5290|5289|5870
1673869500000|2023-01-16 11:45:00|5300|5298|5300|5299|5302|5301|5298|5296|6493
1673869800000|2023-01-16 11:50:00|5299|5298|5304|5303|5304|5303|5298|5296|5598
1673870100000|2023-01-16 11:55:00|5305|5304|5304|5303|5309|5308|5301|5300|20862
1673870400000|2023-01-16 12:00:00|5303|5301|5307|5305|5310|5309|5301|5299|8089
1673870700000|2023-01-16 12:05:00|5303|5302|5311|5310|5313|5311|5302|5300|10644
1673871000000|2023-01-16 12:10:00|5310|5309|5312|5311|5315|5313|5307|5305|4250
1673871300000|2023-01-16 12:15:00|5315|5313|5313|5312|5318|5317|5312|5310|5069
1673871600000|2023-01-16 12:20:00|5312|5311|5306|5305|5313|5312|5305|5303|11159
1673871900000|2023-01-16 12:25:00|5305|5304|5300|5299|5306|5305|5300|5299|4278
1673872200000|2023-01-16 12:30:00|5297|5295|5293|5291|5300|5298|5292|5290|6640
1673872500000|2023-01-16 12:35:00|5294|5290|5294|5293|5299|5297|5291|5290|6344
1673872800000|2023-01-16 12:40:00|5293|5292|5293|5292|5293|5292|5292|5291|736
1673873100000|2023-01-16 12:45:00|5295|5293|5296|5295|5298|5296|5291|5290|5012
1673873400000|2023-01-16 12:50:00|5297|5296|5295|5293|5298|5296|5290|5288|2603
1673873700000|2023-01-16 12:55:00|5294|5294|5293|5291|5295|5294|5292|5290|1922
1673874000000|2023-01-16 13:00:00|5292|5292|5295|5293|5296|5294|5292|5292|2866
1673874300000|2023-01-16 13:05:00|5293|5294|5298|5297|5298|5297|5292|5291|2884
1673874600000|2023-01-16 13:10:00|5297|5296|5300|5299|5302|5300|5296|5295|5902
1673874900000|2023-01-16 13:15:00|5299|5298|5295|5294|5300|5299|5295|5293|1483
1673875200000|2023-01-16 13:20:00|5299|5297|5301|5299|5301|5300|5298|5296|3408
1673875500000|2023-01-16 13:25:00|5300|5298|5302|5301|5303|5302|5299|5297|7840
1673875800000|2023-01-16 13:30:00|5301|5300|5302|5301|5303|5301|5298|5296|3764
1673876100000|2023-01-16 13:35:00|5303|5300|5300|5298|5306|5305|5300|5298|5040
1673876400000|2023-01-16 13:40:00|5299|5299|5301|5299|5302|5301|5298|5297|4582
1673876700000|2023-01-16 13:45:00|5300|5300|5300|5299|5301|5300|5297|5296|4580
1673877000000|2023-01-16 13:50:00|5301|5300|5307|5306|5307|5306|5298|5297|14418
1673877300000|2023-01-16 13:55:00|5308|5305|5303|5302|5308|5307|5303|5301|7247
1673877600000|2023-01-16 14:00:00|5302|5301|5310|5309|5314|5313|5302|5300|18047
1673877900000|2023-01-16 14:05:00|5309|5308|5309|5308|5314|5312|5309|5308|6003
1673878200000|2023-01-16 14:10:00|5310|5309|5297|5295|5310|5309|5295|5293|9278
1673878500000|2023-01-16 14:15:00|5296|5294|5300|5299|5300|5299|5295|5294|7918
1673878800000|2023-01-16 14:20:00|5299|5298|5296|5294|5302|5300|5295|5294|5034
1673879100000|2023-01-16 14:25:00|5297|5295|5296|5294|5298|5297|5295|5293|1727
1673879400000|2023-01-16 14:30:00|5295|5293|5304|5303|5306|5304|5295|5293|5443
1673879700000|2023-01-16 14:35:00|5305|5304|5306|5304|5308|5305|5303|5301|3677
1673880000000|2023-01-16 14:40:00|5305|5303|5302|5300|5307|5306|5301|5299|6519
1673880300000|2023-01-16 14:45:00|5303|5301|5307|5305|5307|5305|5302|5300|6478
1673880600000|2023-01-16 14:50:00|5306|5304|5305|5304|5308|5306|5303|5301|4630
1673880900000|2023-01-16 14:55:00|5306|5305|5298|5297|5306|5305|5298|5297|6867
1673881200000|2023-01-16 15:00:00|5297|5295|5295|5293|5298|5297|5293|5291|12330
1673881500000|2023-01-16 15:05:00|5294|5294|5300|5298|5300|5299|5294|5292|7869
1673881800000|2023-01-16 15:10:00|5301|5299|5296|5295|5302|5300|5296|5295|9110
1673882100000|2023-01-16 15:15:00|5297|5296|5295|5294|5300|5299|5295|5294|6319
1673882400000|2023-01-16 15:20:00|5296|5295|5297|5296|5298|5297|5296|5295|2361
1673882700000|2023-01-16 15:25:00|5295|5294|5299|5298|5300|5298|5293|5292|4782
1673883000000|2023-01-16 15:30:00|5300|5297|5301|5300|5304|5303|5300|5297|9364
1673883300000|2023-01-16 15:35:00|5302|5301|5297|5296|5304|5303|5297|5296|6038
1673883600000|2023-01-16 15:40:00|5299|5297|5312|5310|5313|5311|5298|5297|17611
1673883900000|2023-01-16 15:45:00|5311|5309|5310|5309|5314|5313|5310|5309|13826
1673884200000|2023-01-16 15:50:00|5311|5310|5311|5310|5313|5312|5309|5308|11127
1673884500000|2023-01-16 15:55:00|5310|5309|5318|5317|5318|5317|5310|5309|29516
1673884800000|2023-01-16 16:00:00|5317|5316|5315|5314|5318|5316|5312|5310|13841
1673885100000|2023-01-16 16:05:00|5316|5313|5320|5319|5322|5321|5313|5312|33037
1673885400000|2023-01-16 16:10:00|5320|5318|5317|5315|5322|5320|5317|5314|2554
1673885700000|2023-01-16 16:15:00|5318|5316|5316|5314|5318|5316|5315|5313|5001
1673886000000|2023-01-16 16:20:00|5315|5313|5313|5311|5316|5313|5313|5311|5680
1673886300000|2023-01-16 16:25:00|5314|5312|5313|5311|5314|5312|5308|5306|8937
1673942400000|2023-01-17 08:00:00|5311|5307|5327|5324|5339|5336|5309|5305|33149
1673942700000|2023-01-17 08:05:00|5328|5325|5329|5327|5335|5333|5326|5322|16812
1673943000000|2023-01-17 08:10:00|5325|5322|5318|5316|5331|5329|5318|5316|19525
1673943300000|2023-01-17 08:15:00|5319|5315|5324|5321|5330|5327|5317|5315|9110
1673943600000|2023-01-17 08:20:00|5323|5320|5316|5313|5323|5321|5313|5311|11498
1673943900000|2023-01-17 08:25:00|5315|5314|5318|5316|5326|5323|5313|5311|5757
1673944200000|2023-01-17 08:30:00|5320|5317|5303|5301|5324|5322|5300|5298|21130
1673944500000|2023-01-17 08:35:00|5304|5302|5299|5297|5306|5303|5285|5283|15256
1673944800000|2023-01-17 08:40:00|5297|5295|5289|5287|5297|5295|5287|5285|6405
1673945100000|2023-01-17 08:45:00|5290|5288|5292|5290|5297|5296|5288|5286|9822
1673945400000|2023-01-17 08:50:00|5293|5291|5291|5288|5297|5295|5289|5287|8815
1673945700000|2023-01-17 08:55:00|5290|5289|5291|5290|5295|5294|5288|5286|9725
1673946000000|2023-01-17 09:00:00|5290|5289|5294|5293|5296|5294|5289|5287|8146
1673946300000|2023-01-17 09:05:00|5296|5292|5294|5292|5298|5296|5293|5290|3364
1673946600000|2023-01-17 09:10:00|5295|5293|5290|5288|5297|5295|5287|5285|5510
1673946900000|2023-01-17 09:15:00|5289|5287|5287|5285|5291|5290|5286|5285|3610
1673947200000|2023-01-17 09:20:00|5289|5286|5285|5283|5289|5287|5280|5278|10859
1673947500000|2023-01-17 09:25:00|5284|5284|5287|5285|5287|5286|5283|5282|7911
1673947800000|2023-01-17 09:30:00|5286|5286|5293|5291|5293|5291|5283|5281|13634
1673948100000|2023-01-17 09:35:00|5292|5292|5298|5297|5305|5303|5288|5286|5219
1673948400000|2023-01-17 09:40:00|5299|5298|5296|5294|5302|5300|5295|5294|8716
1673948700000|2023-01-17 09:45:00|5295|5293|5295|5293|5300|5298|5291|5288|9706
1673949000000|2023-01-17 09:50:00|5296|5294|5294|5292|5296|5294|5292|5290|4616
1673949300000|2023-01-17 09:55:00|5293|5291|5295|5292|5296|5295|5292|5290|6377
1673949600000|2023-01-17 10:00:00|5294|5291|5289|5288|5296|5295|5289|5287|4012
1673949900000|2023-01-17 10:05:00|5290|5287|5283|5282|5291|5290|5282|5281|8900
1673950200000|2023-01-17 10:10:00|5284|5283|5280|5279|5284|5283|5279|5277|5030
1673950500000|2023-01-17 10:15:00|5279|5278|5287|5285|5288|5286|5278|5276|8855
1673950800000|2023-01-17 10:20:00|5286|5284|5288|5287|5289|5288|5282|5281|8770
1673951100000|2023-01-17 10:25:00|5289|5288|5286|5284|5291|5289|5282|5280|4443
1673951400000|2023-01-17 10:30:00|5287|5285|5290|5288|5291|5289|5286|5284|3119
1673951700000|2023-01-17 10:35:00|5291|5289|5287|5285|5292|5290|5286|5285|3761
1673952000000|2023-01-17 10:40:00|5288|5286|5292|5291|5293|5292|5288|5286|10348
1673952300000|2023-01-17 10:45:00|5293|5290|5296|5294|5296|5295|5292|5290|7625
1673952600000|2023-01-17 10:50:00|5295|5293|5297|5295|5297|5295|5292|5290|5448
1673952900000|2023-01-17 10:55:00|5296|5294|5284|5281|5297|5296|5284|5281|18498
1673953200000|2023-01-17 11:00:00|5283|5282|5286|5284|5288|5287|5281|5280|6373
1673953500000|2023-01-17 11:05:00|5285|5283|5287|5285|5289|5287|5284|5282|5234
1673953800000|2023-01-17 11:10:00|5286|5284|5286|5285|5286|5285|5282|5280|6196
1673954100000|2023-01-17 11:15:00|5285|5284|5288|5287|5288|5287|5284|5283|1814
1673954400000|2023-01-17 11:20:00|5287|5286|5284|5282|5288|5286|5283|5281|1351
1673954700000|2023-01-17 11:25:00|5285|5283|5283|5281|5287|5286|5283|5281|5071
1673955000000|2023-01-17 11:30:00|5282|5282|5285|5284|5286|5284|5282|5281|6975
1673955300000|2023-01-17 11:35:00|5284|5283|5282|5280|5286|5285|5280|5278|5332
1673955600000|2023-01-17 11:40:00|5281|5282|5283|5282|5286|5284|5281|5281|2717
1673955900000|2023-01-17 11:45:00|5282|5281|5278|5277|5284|5282|5278|5276|4560
1673956200000|2023-01-17 11:50:00|5277|5276|5280|5278|5280|5279|5274|5273|8906
1673956500000|2023-01-17 11:55:00|5282|5279|5279|5278|5283|5282|5278|5276|2781
1673956800000|2023-01-17 12:00:00|5277|5275|5277|5276|5280|5279|5277|5275|4007
1673957100000|2023-01-17 12:05:00|5275|5273|5280|5279|5280|5279|5273|5272|5703
1673957400000|2023-01-17 12:10:00|5282|5278|5284|5283|5285|5283|5282|5278|4797
1673957700000|2023-01-17 12:15:00|5285|5284|5284|5282|5285|5284|5283|5281|3876
1673958000000|2023-01-17 12:20:00|5283|5281|5284|5283|5285|5284|5281|5280|1349
1673958300000|2023-01-17 12:25:00|5285|5284|5281|5279|5287|5285|5280|5279|12681
1673958600000|2023-01-17 12:30:00|5280|5280|5286|5285|5287|5285|5280|5279|8167
1673958900000|2023-01-17 12:35:00|5285|5284|5283|5282|5287|5286|5283|5282|5453
1673959200000|2023-01-17 12:40:00|5284|5283|5288|5287|5289|5287|5284|5283|7501
1673959500000|2023-01-17 12:45:00|5289|5286|5282|5280|5291|5290|5282|5280|12759
1673959800000|2023-01-17 12:50:00|5283|5281|5284|5283|5284|5283|5281|5280|3880
1673960100000|2023-01-17 12:55:00|5286|5284|5285|5283|5293|5291|5283|5281|18063
1673960400000|2023-01-17 13:00:00|5287|5284|5284|5283|5287|5285|5282|5280|2243
1673960700000|2023-01-17 13:05:00|5286|5285|5287|5286|5288|5287|5285|5284|2657
1673961000000|2023-01-17 13:10:00|5288|5285|5287|5285|5288|5286|5284|5282|6755
1673961300000|2023-01-17 13:15:00|5286|5286|5283|5281|5288|5287|5281|5280|12263
1673961600000|2023-01-17 13:20:00|5284|5282|5289|5287|5291|5289|5283|5282|9412
1673961900000|2023-01-17 13:25:00|5288|5288|5283|5281|5289|5288|5283|5281|3933
1673962200000|2023-01-17 13:30:00|5285|5282|5284|5282|5287|5286|5282|5280|4509
1673962500000|2023-01-17 13:35:00|5285|5283|5282|5281|5286|5285|5282|5280|3931
1673962800000|2023-01-17 13:40:00|5283|5282|5283|5282|5286|5285|5282|5281|6786
1673963100000|2023-01-17 13:45:00|5282|5281|5281|5280|5284|5283|5281|5280|7967
1673963400000|2023-01-17 13:50:00|5282|5281|5279|5278|5282|5281|5278|5277|4738
1673963700000|2023-01-17 13:55:00|5280|5279|5284|5283|5285|5284|5280|5278|5463
1673964000000|2023-01-17 14:00:00|5285|5284|5285|5284|5288|5286|5282|5281|7332
1673964300000|2023-01-17 14:05:00|5287|5285|5286|5284|5288|5287|5285|5283|2017
1673964600000|2023-01-17 14:10:00|5285|5285|5287|5286|5289|5287|5285|5284|4909
1673964900000|2023-01-17 14:15:00|5286|5285|5288|5287|5289|5287|5278|5277|10616
1673965200000|2023-01-17 14:20:00|5289|5286|5291|5290|5293|5292|5289|5286|5878
1673965500000|2023-01-17 14:25:00|5292|5291|5297|5296|5297|5296|5292|5291|8257
1673965800000|2023-01-17 14:30:00|5298|5297|5292|5290|5301|5300|5286|5284|14730
1673966100000|2023-01-17 14:35:00|5294|5291|5295|5294|5299|5297|5293|5291|9596
1673966400000|2023-01-17 14:40:00|5296|5293|5294|5293|5300|5298|5291|5290|9477
1673966700000|2023-01-17 14:45:00|5295|5294|5287|5286|5296|5295|5287|5286|7236
1673967000000|2023-01-17 14:50:00|5289|5288|5284|5282|5291|5289|5280|5278|10640
1673967300000|2023-01-17 14:55:00|5285|5283|5288|5286|5291|5290|5284|5283|11731
1673967600000|2023-01-17 15:00:00|5290|5287|5316|5315|5321|5319|5289|5287|42071
1673967900000|2023-01-17 15:05:00|5317|5316|5301|5300|5317|5316|5299|5297|30607
1673968200000|2023-01-17 15:10:00|5300|5299|5306|5305|5310|5309|5299|5298|10523
1673968500000|2023-01-17 15:15:00|5307|5303|5298|5297|5307|5304|5294|5291|10805
1673968800000|2023-01-17 15:20:00|5297|5296|5290|5289|5298|5297|5284|5283|19152
1673969100000|2023-01-17 15:25:00|5291|5290|5288|5287|5294|5292|5282|5281|16065
1673969400000|2023-01-17 15:30:00|5289|5288|5287|5285|5290|5289|5277|5276|17454
1673969700000|2023-01-17 15:35:00|5286|5284|5286|5284|5292|5291|5283|5281|17428
1673970000000|2023-01-17 15:40:00|5285|5285|5284|5283|5288|5287|5279|5278|14122
1673970300000|2023-01-17 15:45:00|5283|5282|5281|5279|5283|5283|5279|5278|7221
1673970600000|2023-01-17 15:50:00|5280|5280|5282|5281|5283|5282|5279|5278|6349
1673970900000|2023-01-17 15:55:00|5281|5280|5282|5280|5283|5282|5275|5274|11821
1673971200000|2023-01-17 16:00:00|5281|5279|5282|5281|5283|5281|5277|5276|9837
1673971500000|2023-01-17 16:05:00|5281|5280|5285|5284|5285|5284|5279|5278|6971
1673971800000|2023-01-17 16:10:00|5284|5283|5285|5284|5285|5284|5281|5280|7389
1673972100000|2023-01-17 16:15:00|5284|5283|5288|5287|5288|5287|5282|5281|8565
1673972400000|2023-01-17 16:20:00|5287|5286|5284|5283|5288|5286|5283|5282|7789
1673972700000|2023-01-17 16:25:00|5285|5284|5297|5295|5302|5300|5285|5284|22764
1674028800000|2023-01-18 08:00:00|5174|5166|5238|5233|5268|5261|5171|5166|55919
1674029100000|2023-01-18 08:05:00|5231|5232|5290|5284|5291|5284|5225|5220|78486
1674029400000|2023-01-18 08:10:00|5289|5285|5256|5251|5295|5289|5230|5225|47781
1674029700000|2023-01-18 08:15:00|5255|5250|5258|5256|5265|5261|5236|5232|23403
1674030000000|2023-01-18 08:20:00|5256|5254|5239|5237|5260|5258|5232|5230|18774
1674030300000|2023-01-18 08:25:00|5238|5236|5237|5234|5242|5239|5227|5225|16958
1674030600000|2023-01-18 08:30:00|5238|5235|5238|5235|5250|5248|5229|5227|19851
1674030900000|2023-01-18 08:35:00|5237|5236|5272|5269|5273|5271|5235|5234|19701
1674031200000|2023-01-18 08:40:00|5273|5270|5279|5278|5287|5285|5273|5270|21961
1674031500000|2023-01-18 08:45:00|5280|5277|5268|5266|5290|5287|5265|5263|21149
1674031800000|2023-01-18 08:50:00|5266|5265|5278|5276|5286|5283|5265|5263|12438
1674032100000|2023-01-18 08:55:00|5279|5277|5267|5266|5285|5284|5266|5264|13813
1674032400000|2023-01-18 09:00:00|5270|5268|5266|5263|5277|5274|5260|5258|14826
1674032700000|2023-01-18 09:05:00|5267|5264|5258|5255|5270|5267|5257|5254|12503
1674033000000|2023-01-18 09:10:00|5257|5254|5274|5271|5274|5272|5256|5254|11928
1674033300000|2023-01-18 09:15:00|5273|5272|5280|5277|5280|5278|5267|5265|18201
1674033600000|2023-01-18 09:20:00|5279|5278|5285|5284|5285|5284|5273|5272|12153
1674033900000|2023-01-18 09:25:00|5284|5283|5278|5277|5284|5283|5275|5272|12662
1674034200000|2023-01-18 09:30:00|5279|5278|5285|5284|5292|5291|5278|5277|20482
1674034500000|2023-01-18 09:35:00|5286|5285|5292|5290|5293|5292|5279|5277|20487
1674034800000|2023-01-18 09:40:00|5293|5289|5291|5289|5296|5295|5289|5287|25903
1674035100000|2023-01-18 09:45:00|5290|5290|5294|5292|5295|5294|5279|5277|19289
1674035400000|2023-01-18 09:50:00|5295|5293|5295|5294|5296|5294|5289|5288|6982
1674035700000|2023-01-18 09:55:00|5296|5293|5281|5280|5299|5297|5281|5280|9156
1674036000000|2023-01-18 10:00:00|5280|5279|5277|5274|5284|5282|5274|5272|11902
1674036300000|2023-01-18 10:05:00|5278|5275|5282|5280|5283|5281|5272|5269|7068
1674036600000|2023-01-18 10:10:00|5283|5281|5274|5273|5284|5282|5274|5272|8798
1674036900000|2023-01-18 10:15:00|5275|5272|5273|5272|5276|5274|5267|5265|8090
1674037200000|2023-01-18 10:20:00|5275|5273|5267|5265|5275|5273|5264|5263|6381
1674037500000|2023-01-18 10:25:00|5268|5266|5267|5265|5269|5267|5259|5256|7449
1674037800000|2023-01-18 10:30:00|5265|5264|5272|5271|5273|5272|5265|5264|6475
1674038100000|2023-01-18 10:35:00|5275|5273|5279|5277|5281|5280|5272|5270|10642
1674038400000|2023-01-18 10:40:00|5280|5278|5279|5278|5282|5280|5277|5275|4655
1674038700000|2023-01-18 10:45:00|5280|5279|5282|5281|5284|5283|5278|5275|3882
1674039000000|2023-01-18 10:50:00|5281|5280|5280|5279|5283|5281|5279|5277|6765
1674039300000|2023-01-18 10:55:00|5281|5278|5272|5271|5281|5278|5271|5270|2037
1674039600000|2023-01-18 11:00:00|5273|5270|5274|5272|5274|5273|5267|5266|12407
1674039900000|2023-01-18 11:05:00|5273|5273|5279|5277|5284|5282|5272|5270|8048
1674040200000|2023-01-18 11:10:00|5278|5276|5279|5277|5281|5279|5277|5275|5290
1674040500000|2023-01-18 11:15:00|5281|5278|5280|5279|5283|5282|5279|5277|13919
1674040800000|2023-01-18 11:20:00|5279|5278|5284|5283|5284|5283|5278|5277|8143
1674041100000|2023-01-18 11:25:00|5283|5282|5279|5276|5283|5282|5277|5275|6962
1674041400000|2023-01-18 11:30:00|5278|5277|5275|5272|5280|5279|5272|5269|7718
1674041700000|2023-01-18 11:35:00|5274|5273|5270|5267|5274|5273|5268|5266|8064
1674042000000|2023-01-18 11:40:00|5269|5265|5268|5267|5269|5267|5260|5259|12238
1674042300000|2023-01-18 11:45:00|5269|5268|5271|5269|5276|5274|5269|5267|5208
1674042600000|2023-01-18 11:50:00|5270|5268|5269|5268|5273|5271|5267|5266|4525
1674042900000|2023-01-18 11:55:00|5270|5269|5273|5271|5277|5275|5269|5268|11125
1674043200000|2023-01-18 12:00:00|5274|5272|5284|5282|5284|5283|5274|5272|5223
1674043500000|2023-01-18 12:05:00|5283|5277|5278|5277|5284|5280|5277|5275|8365
1674043800000|2023-01-18 12:10:00|5279|5278|5275|5274|5280|5278|5271|5270|11137
1674044100000|2023-01-18 12:15:00|5274|5273|5266|5265|5274|5274|5263|5261|7005
1674044400000|2023-01-18 12:20:00|5265|5264|5264|5263|5268|5267|5264|5263|3512
1674044700000|2023-01-18 12:25:00|5266|5262|5256|5255|5267|5265|5256|5255|7201
1674045000000|2023-01-18 12:30:00|5257|5253|5262|5260|5263|5261|5254|5252|4728
1674045300000|2023-01-18 12:35:00|5261|5261|5267|5266|5272|5270|5261|5260|9420
1674045600000|2023-01-18 12:40:00|5264|5265|5269|5268|5270|5269|5263|5262|12786
1674045900000|2023-01-18 12:45:00|5268|5267|5269|5268|5270|5268|5260|5258|11298
1674046200000|2023-01-18 12:50:00|5270|5270|5272|5270|5275|5273|5269|5269|11712
1674046500000|2023-01-18 12:55:00|5271|5269|5273|5272|5279|5277|5270|5268|7784
1674046800000|2023-01-18 13:00:00|5274|5273|5276|5275|5279|5277|5274|5272|4278
1674047100000|2023-01-18 13:05:00|5275|5274|5270|5268|5276|5274|5267|5265|6336
1674047400000|2023-01-18 13:10:00|5269|5269|5272|5270|5274|5273|5269|5267|4793
1674047700000|2023-01-18 13:15:00|5271|5269|5272|5271|5273|5271|5269|5267|4145
1674048000000|2023-01-18 13:20:00|5273|5272|5271|5270|5274|5273|5271|5269|1467
1674048300000|2023-01-18 13:25:00|5272|5271|5279|5278|5280|5279|5271|5270|6931
1674048600000|2023-01-18 13:30:00|5280|5279|5276|5274|5297|5290|5271|5269|27459
1674048900000|2023-01-18 13:35:00|5277|5275|5275|5273|5280|5277|5270|5269|5219
1674049200000|2023-01-18 13:40:00|5276|5274|5272|5271|5277|5274|5272|5270|3937
1674049500000|2023-01-18 13:45:00|5273|5270|5276|5275|5279|5277|5271|5270|6903
1674049800000|2023-01-18 13:50:00|5275|5274|5284|5283|5285|5284|5274|5272|10939
1674050100000|2023-01-18 13:55:00|5283|5282|5282|5281|5286|5284|5280|5279|10642
1674050400000|2023-01-18 14:00:00|5284|5283|5289|5287|5291|5289|5281|5279|12577
1674050700000|2023-01-18 14:05:00|5290|5288|5292|5291|5302|5300|5289|5288|29843
1674051000000|2023-01-18 14:10:00|5295|5290|5286|5285|5297|5295|5286|5284|12889
1674051300000|2023-01-18 14:15:00|5287|5286|5288|5287|5291|5289|5286|5285|4789
1674051600000|2023-01-18 14:20:00|5289|5288|5291|5290|5294|5292|5289|5288|5854
1674051900000|2023-01-18 14:25:00|5292|5291|5295|5294|5297|5295|5292|5290|3434
1674052200000|2023-01-18 14:30:00|5298|5296|5299|5297|5303|5301|5293|5292|33012
1674052500000|2023-01-18 14:35:00|5298|5295|5299|5297|5301|5300|5295|5294|18853
1674052800000|2023-01-18 14:40:00|5300|5298|5310|5308|5311|5310|5296|5294|31904
1674053100000|2023-01-18 14:45:00|5311|5309|5307|5306|5313|5312|5304|5303|23601
1674053400000|2023-01-18 14:50:00|5308|5307|5303|5302|5311|5309|5302|5300|17584
1674053700000|2023-01-18 14:55:00|5304|5303|5308|5307|5309|5307|5303|5302|11273
1674054000000|2023-01-18 15:00:00|5309|5308|5311|5310|5311|5310|5306|5305|13569
1674054300000|2023-01-18 15:05:00|5312|5311|5317|5315|5324|5323|5312|5311|28080
1674054600000|2023-01-18 15:10:00|5318|5316|5319|5317|5320|5318|5315|5314|9422
1674054900000|2023-01-18 15:15:00|5320|5318|5318|5317|5321|5320|5314|5313|16151
1674055200000|2023-01-18 15:20:00|5319|5318|5327|5326|5333|5331|5319|5318|21266
1674055500000|2023-01-18 15:25:00|5328|5325|5324|5322|5328|5326|5320|5319|19238
1674055800000|2023-01-18 15:30:00|5325|5323|5322|5321|5328|5326|5322|5321|6034
1674056100000|2023-01-18 15:35:00|5321|5319|5320|5318|5323|5322|5317|5315|7992
1674056400000|2023-01-18 15:40:00|5319|5317|5317|5315|5319|5318|5312|5311|11465
1674056700000|2023-01-18 15:45:00|5318|5316|5330|5329|5330|5329|5318|5316|12876
1674057000000|2023-01-18 15:50:00|5329|5328|5323|5321|5329|5329|5322|5321|9622
1674057300000|2023-01-18 15:55:00|5322|5320|5316|5314|5322|5320|5315|5314|20922
1674057600000|2023-01-18 16:00:00|5315|5313|5313|5312|5319|5318|5311|5310|19555
1674057900000|2023-01-18 16:05:00|5312|5310|5318|5316|5318|5317|5310|5308|16923
1674058200000|2023-01-18 16:10:00|5317|5315|5314|5313|5320|5318|5311|5309|11253
1674058500000|2023-01-18 16:15:00|5313|5312|5309|5308|5313|5312|5305|5303|11536
1674058800000|2023-01-18 16:20:00|5310|5309|5305|5304|5312|5310|5304|5303|13385
1674059100000|2023-01-18 16:25:00|5306|5305|5317|5315|5317|5315|5305|5304|25015
1674115200000|2023-01-19 08:00:00|5269|5260|5292|5287|5294|5289|5265|5259|25488
1674115500000|2023-01-19 08:05:00|5293|5288|5280|5277|5299|5296|5277|5274|20954
1674115800000|2023-01-19 08:10:00|5278|5274|5296|5293|5296|5293|5276|5274|12612
1674116100000|2023-01-19 08:15:00|5298|5295|5282|5281|5298|5295|5279|5276|10208
1674116400000|2023-01-19 08:20:00|5281|5278|5276|5274|5284|5282|5271|5269|10719
1674116700000|2023-01-19 08:25:00|5275|5275|5255|5252|5278|5275|5252|5251|11573
1674117000000|2023-01-19 08:30:00|5254|5253|5267|5264|5280|5279|5254|5252|7082
1674117300000|2023-01-19 08:35:00|5268|5265|5264|5261|5270|5269|5261|5259|8618
1674117600000|2023-01-19 08:40:00|5265|5262|5258|5256|5266|5264|5255|5252|7538
1674117900000|2023-01-19 08:45:00|5257|5255|5257|5255|5265|5262|5256|5255|8817
1674118200000|2023-01-19 08:50:00|5256|5256|5245|5243|5257|5256|5244|5242|15268
1674118500000|2023-01-19 08:55:00|5244|5241|5229|5227|5244|5241|5225|5223|27884
1674118800000|2023-01-19 09:00:00|5234|5228|5237|5234|5244|5242|5231|5227|12385
1674119100000|2023-01-19 09:05:00|5236|5235|5249|5247|5250|5249|5235|5233|6394
1674119400000|2023-01-19 09:10:00|5250|5248|5254|5251|5259|5257|5250|5248|7706
1674119700000|2023-01-19 09:15:00|5255|5252|5250|5248|5257|5255|5250|5248|4728
1674120000000|2023-01-19 09:20:00|5251|5249|5252|5250|5255|5253|5249|5248|4955
1674120300000|2023-01-19 09:25:00|5251|5249|5245|5242|5252|5249|5242|5240|6958
1674120600000|2023-01-19 09:30:00|5244|5243|5260|5257|5261|5259|5244|5242|6649
1674120900000|2023-01-19 09:35:00|5259|5255|5254|5252|5260|5257|5252|5250|10494
1674121200000|2023-01-19 09:40:00|5255|5253|5261|5259|5263|5260|5251|5250|9417
1674121500000|2023-01-19 09:45:00|5260|5260|5251|5249|5261|5260|5250|5249|12495
1674121800000|2023-01-19 09:50:00|5252|5250|5250|5249|5257|5256|5250|5248|5636
1674122100000|2023-01-19 09:55:00|5251|5248|5256|5254|5257|5255|5246|5244|3624
1674122400000|2023-01-19 10:00:00|5255|5255|5256|5254|5257|5256|5253|5252|7747
1674122700000|2023-01-19 10:05:00|5255|5255|5254|5252|5256|5255|5253|5252|2782
1674123000000|2023-01-19 10:10:00|5253|5253|5252|5250|5256|5254|5251|5250|4952
1674123300000|2023-01-19 10:15:00|5251|5251|5238|5236|5252|5251|5236|5234|11291
1674123600000|2023-01-19 10:20:00|5237|5235|5235|5233|5244|5242|5234|5233|11369
1674123900000|2023-01-19 10:25:00|5237|5234|5237|5236|5238|5236|5232|5231|9255
1674124200000|2023-01-19 10:30:00|5238|5235|5231|5230|5238|5235|5229|5228|10899
1674124500000|2023-01-19 10:35:00|5230|5229|5227|5225|5232|5230|5224|5222|20493
1674124800000|2023-01-19 10:40:00|5230|5224|5228|5226|5230|5228|5225|5223|9221
1674125100000|2023-01-19 10:45:00|5230|5227|5233|5232|5239|5237|5227|5226|19998
1674125400000|2023-01-19 10:50:00|5232|5231|5241|5239|5242|5239|5232|5230|17522
1674125700000|2023-01-19 10:55:00|5240|5238|5247|5245|5247|5245|5237|5235|1975
1674126000000|2023-01-19 11:00:00|5246|5244|5240|5239|5247|5244|5236|5234|7893
1674126300000|2023-01-19 11:05:00|5241|5240|5248|5246|5248|5247|5241|5240|14405
1674126600000|2023-01-19 11:10:00|5247|5247|5246|5245|5251|5250|5246|5244|5319
1674126900000|2023-01-19 11:15:00|5248|5246|5246|5244|5249|5247|5242|5241|16059
1674127200000|2023-01-19 11:20:00|5245|5245|5246|5245|5249|5248|5244|5242|8850
1674127500000|2023-01-19 11:25:00|5245|5244|5243|5242|5246|5245|5242|5240|7460
1674127800000|2023-01-19 11:30:00|5242|5241|5231|5229|5242|5241|5229|5227|7633
1674128100000|2023-01-19 11:35:00|5232|5228|5222|5221|5232|5229|5220|5218|7985
1674128400000|2023-01-19 11:40:00|5221|5220|5232|5230|5233|5231|5219|5218|4642
1674128700000|2023-01-19 11:45:00|5231|5231|5234|5232|5236|5234|5230|5228|10818
1674129000000|2023-01-19 11:50:00|5233|5231|5232|5231|5238|5236|5232|5230|3240
1674129300000|2023-01-19 11:55:00|5234|5232|5233|5231|5235|5233|5230|5228|10716
1674129600000|2023-01-19 12:00:00|5228|5226|5226|5224|5228|5226|5222|5221|4678
1674129900000|2023-01-19 12:05:00|5227|5225|5226|5225|5231|5230|5225|5224|2578
1674130200000|2023-01-19 12:10:00|5227|5224|5221|5220|5228|5226|5218|5216|3701
1674130500000|2023-01-19 12:15:00|5222|5219|5232|5231|5234|5233|5221|5219|6639
1674130800000|2023-01-19 12:20:00|5231|5230|5219|5218|5232|5231|5219|5217|3920
1674131100000|2023-01-19 12:25:00|5220|5219|5224|5222|5226|5225|5220|5219|7363
1674131400000|2023-01-19 12:30:00|5223|5221|5214|5212|5224|5222|5213|5212|4375
1674131700000|2023-01-19 12:35:00|5213|5213|5210|5209|5218|5216|5210|5209|5869
1674132000000|2023-01-19 12:40:00|5212|5211|5217|5215|5217|5216|5211|5210|9500
1674132300000|2023-01-19 12:45:00|5216|5214|5210|5209|5217|5215|5210|5208|5153
1674132600000|2023-01-19 12:50:00|5211|5210|5207|5205|5217|5215|5204|5202|8448
1674132900000|2023-01-19 12:55:00|5208|5206|5214|5212|5216|5214|5207|5205|5753
1674133200000|2023-01-19 13:00:00|5215|5213|5212|5211|5218|5216|5212|5211|4128
1674133500000|2023-01-19 13:05:00|5213|5212|5211|5210|5214|5213|5211|5209|6223
1674133800000|2023-01-19 13:10:00|5212|5211|5212|5211|5215|5213|5212|5210|6054
1674134100000|2023-01-19 13:15:00|5213|5212|5209|5208|5214|5212|5205|5204|10787
1674134400000|2023-01-19 13:20:00|5208|5207|5220|5219|5220|5219|5207|5205|9953
1674134700000|2023-01-19 13:25:00|5221|5220|5226|5224|5227|5226|5221|5219|7405
1674135000000|2023-01-19 13:30:00|5225|5219|5210|5209|5226|5223|5210|5208|12942
1674135300000|2023-01-19 13:35:00|5211|5208|5213|5211|5216|5214|5208|5206|8232
1674135600000|2023-01-19 13:40:00|5212|5212|5217|5215|5218|5217|5212|5210|9899
1674135900000|2023-01-19 13:45:00|5216|5213|5213|5211|5218|5217|5210|5208|5984
1674136200000|2023-01-19 13:50:00|5212|5210|5211|5210|5216|5215|5209|5208|16832
1674136500000|2023-01-19 13:55:00|5212|5211|5220|5219|5222|5220|5212|5211|8245
1674136800000|2023-01-19 14:00:00|5221|5220|5213|5211|5222|5220|5211|5210|13870
1674137100000|2023-01-19 14:05:00|5212|5212|5213|5211|5217|5216|5211|5209|15869
1674137400000|2023-01-19 14:10:00|5212|5210|5217|5216|5219|5217|5212|5210|4783
1674137700000|2023-01-19 14:15:00|5216|5215|5219|5218|5220|5218|5210|5208|9862
1674138000000|2023-01-19 14:20:00|5220|5219|5222|5221|5225|5223|5218|5216|16029
1674138300000|2023-01-19 14:25:00|5223|5220|5221|5220|5227|5225|5220|5218|9675
1674138600000|2023-01-19 14:30:00|5219|5218|5221|5219|5226|5224|5218|5217|10631
1674138900000|2023-01-19 14:35:00|5220|5218|5220|5219|5223|5221|5217|5215|9958
1674139200000|2023-01-19 14:40:00|5223|5221|5218|5216|5226|5224|5217|5215|10489
1674139500000|2023-01-19 14:45:00|5217|5217|5217|5216|5223|5221|5216|5215|9552
1674139800000|2023-01-19 14:50:00|5218|5217|5218|5217|5221|5220|5213|5211|9291
1674140100000|2023-01-19 14:55:00|5219|5218|5234|5232|5246|5245|5219|5217|32562
1674140400000|2023-01-19 15:00:00|5233|5231|5228|5226|5233|5232|5227|5225|17402
1674140700000|2023-01-19 15:05:00|5230|5227|5237|5235|5240|5239|5229|5226|8713
1674141000000|2023-01-19 15:10:00|5236|5234|5232|5230|5238|5236|5224|5222|16949
1674141300000|2023-01-19 15:15:00|5231|5229|5237|5235|5243|5241|5230|5229|6495
1674141600000|2023-01-19 15:20:00|5238|5236|5237|5236|5243|5241|5236|5235|12459
1674141900000|2023-01-19 15:25:00|5238|5237|5239|5238|5242|5240|5234|5233|5313
1674142200000|2023-01-19 15:30:00|5240|5237|5232|5230|5240|5237|5230|5229|6727
1674142500000|2023-01-19 15:35:00|5233|5231|5236|5234|5237|5235|5227|5226|4179
1674142800000|2023-01-19 15:40:00|5237|5235|5232|5231|5240|5238|5231|5230|4082
1674143100000|2023-01-19 15:45:00|5233|5230|5228|5227|5233|5231|5227|5225|4802
1674143400000|2023-01-19 15:50:00|5229|5226|5220|5218|5229|5227|5220|5218|11294
1674143700000|2023-01-19 15:55:00|5219|5217|5221|5220|5223|5222|5217|5215|19042
1674144000000|2023-01-19 16:00:00|5220|5219|5220|5219|5230|5228|5220|5219|15101
1674144300000|2023-01-19 16:05:00|5222|5220|5221|5220|5224|5223|5218|5217|14986
1674144600000|2023-01-19 16:10:00|5222|5221|5226|5224|5226|5225|5218|5217|14561
1674144900000|2023-01-19 16:15:00|5227|5225|5225|5223|5229|5227|5223|5222|6686
1674145200000|2023-01-19 16:20:00|5226|5224|5224|5223|5226|5224|5221|5220|8449
1674145500000|2023-01-19 16:25:00|5225|5224|5223|5222|5225|5224|5219|5218|21348
1674201600000|2023-01-20 08:00:00|5218|5215|5237|5234|5240|5237|5209|5206|25626
1674201900000|2023-01-20 08:05:00|5239|5235|5250|5246|5267|5263|5237|5234|57054
1674202200000|2023-01-20 08:10:00|5253|5249|5242|5239|5253|5251|5231|5228|11410
1674202500000|2023-01-20 08:15:00|5243|5241|5217|5216|5244|5241|5213|5210|16352
1674202800000|2023-01-20 08:20:00|5219|5215|5212|5210|5231|5228|5209|5207|23024
1674203100000|2023-01-20 08:25:00|5213|5209|5207|5204|5215|5214|5204|5202|10337
1674203400000|2023-01-20 08:30:00|5206|5205|5216|5214|5218|5216|5206|5205|13598
1674203700000|2023-01-20 08:35:00|5215|5215|5241|5239|5241|5239|5215|5213|22770
1674204000000|2023-01-20 08:40:00|5240|5240|5240|5238|5254|5252|5235|5233|27878
1674204300000|2023-01-20 08:45:00|5239|5239|5236|5235|5243|5242|5234|5232|7809
1674204600000|2023-01-20 08:50:00|5235|5234|5232|5231|5235|5234|5224|5222|8448
1674204900000|2023-01-20 08:55:00|5231|5229|5223|5221|5233|5231|5223|5221|14672
1674205200000|2023-01-20 09:00:00|5222|5222|5214|5212|5224|5223|5212|5211|12798
1674205500000|2023-01-20 09:05:00|5216|5214|5209|5208|5216|5215|5203|5201|18715
1674205800000|2023-01-20 09:10:00|5210|5207|5206|5204|5211|5210|5204|5202|6876
1674206100000|2023-01-20 09:15:00|5205|5203|5219|5218|5220|5218|5203|5202|12713
1674206400000|2023-01-20 09:20:00|5220|5217|5217|5216|5227|5225|5217|5216|12971
1674206700000|2023-01-20 09:25:00|5218|5217|5215|5214|5221|5219|5215|5214|8938
1674207000000|2023-01-20 09:30:00|5216|5212|5214|5213|5217|5215|5207|5206|11702
1674207300000|2023-01-20 09:35:00|5215|5212|5213|5212|5216|5214|5209|5207|10287
1674207600000|2023-01-20 09:40:00|5212|5210|5213|5211|5213|5212|5209|5207|5045
1674207900000|2023-01-20 09:45:00|5211|5210|5202|5201|5211|5210|5200|5198|15100
1674208200000|2023-01-20 09:50:00|5201|5200|5198|5196|5203|5201|5197|5195|9704
1674208500000|2023-01-20 09:55:00|5199|5197|5203|5202|5204|5202|5197|5195|2770
1674208800000|2023-01-20 10:00:00|5202|5200|5208|5206|5208|5206|5201|5199|10746
1674209100000|2023-01-20 10:05:00|5207|5207|5202|5201|5209|5207|5201|5200|4427
1674209400000|2023-01-20 10:10:00|5203|5200|5204|5202|5208|5207|5200|5199|12243
1674209700000|2023-01-20 10:15:00|5203|5203|5197|5196|5204|5203|5195|5194|11560
1674210000000|2023-01-20 10:20:00|5199|5197|5202|5201|5203|5201|5196|5194|7403
1674210300000|2023-01-20 10:25:00|5205|5203|5211|5209|5211|5210|5204|5202|12657
1674210600000|2023-01-20 10:30:00|5212|5210|5222|5220|5224|5222|5212|5210|25956
1674210900000|2023-01-20 10:35:00|5221|5219|5220|5219|5227|5225|5219|5218|20631
1674211200000|2023-01-20 10:40:00|5219|5218|5213|5212|5220|5218|5211|5209|3447
1674211500000|2023-01-20 10:45:00|5215|5214|5221|5219|5221|5219|5215|5213|10582
1674211800000|2023-01-20 10:50:00|5220|5218|5213|5211|5221|5219|5211|5210|62453
1674212100000|2023-01-20 10:55:00|5212|5210|5210|5209|5213|5211|5207|5206|70048
1674212400000|2023-01-20 11:00:00|5211|5210|5204|5203|5211|5210|5198|5197|13410
1674212700000|2023-01-20 11:05:00|5205|5204|5203|5202|5207|5206|5201|5200|8075
1674213000000|2023-01-20 11:10:00|5202|5201|5205|5204|5206|5205|5202|5201|7797
1674213300000|2023-01-20 11:15:00|5207|5206|5209|5208|5210|5209|5207|5206|3791
1674213600000|2023-01-20 11:20:00|5210|5206|5204|5203|5210|5209|5204|5202|9174
1674213900000|2023-01-20 11:25:00|5205|5202|5208|5207|5209|5208|5203|5202|6502
1674214200000|2023-01-20 11:30:00|5209|5208|5211|5210|5215|5213|5208|5207|10890
1674214500000|2023-01-20 11:35:00|5210|5209|5208|5207|5212|5211|5208|5207|3608
1674214800000|2023-01-20 11:40:00|5207|5206|5209|5207|5209|5208|5204|5203|10069
1674215100000|2023-01-20 11:45:00|5208|5208|5216|5215|5218|5216|5208|5207|20122
1674215400000|2023-01-20 11:50:00|5215|5214|5209|5207|5216|5214|5204|5202|12523
1674215700000|2023-01-20 11:55:00|5208|5208|5213|5212|5215|5214|5208|5207|7582
1674216000000|2023-01-20 12:00:00|||||||||965
1674216300000|2023-01-20 12:05:00|5212|5211|5220|5219|5220|5219|5212|5211|11208
1674216600000|2023-01-20 12:10:00|5221|5220|5224|5223|5230|5229|5221|5220|22627
1674216900000|2023-01-20 12:15:00|5225|5222|5225|5224|5227|5225|5222|5220|6579
1674217200000|2023-01-20 12:20:00|5224|5223|5224|5222|5227|5226|5223|5221|5839
1674217500000|2023-01-20 12:25:00|5223|5223|5224|5223|5225|5224|5222|5220|1428
1674217800000|2023-01-20 12:30:00|5223|5222|5226|5225|5226|5225|5223|5222|1961
1674218100000|2023-01-20 12:35:00|5227|5226|5228|5227|5228|5227|5225|5224|4797
1674218400000|2023-01-20 12:40:00|5229|5228|5224|5223|5230|5229|5224|5222|8901
1674218700000|2023-01-20 12:45:00|5225|5224|5227|5225|5227|5225|5224|5222|2269
1674219000000|2023-01-20 12:50:00|5226|5226|5219|5218|5228|5227|5219|5218|7439
1674219300000|2023-01-20 12:55:00|5220|5219|5213|5211|5220|5219|5213|5211|8565
1674219600000|2023-01-20 13:00:00|5212|5212|5208|5207|5214|5213|5207|5205|10770
1674219900000|2023-01-20 13:05:00|5207|5206|5207|5206|5211|5210|5206|5205|6409
1674220200000|2023-01-20 13:10:00|5209|5207|5211|5210|5211|5210|5208|5207|4780
1674220500000|2023-01-20 13:15:00|5210|5209|5210|5208|5210|5209|5206|5205|6312
1674220800000|2023-01-20 13:20:00|5211|5209|5208|5207|5212|5211|5208|5206|5007
1674221100000|2023-01-20 13:25:00|5209|5208|5208|5206|5210|5209|5207|5205|3651
1674221400000|2023-01-20 13:30:00|5207|5205|5203|5201|5208|5206|5200|5199|9740
1674221700000|2023-01-20 13:35:00|5202|5202|5201|5199|5206|5204|5200|5199|13253
1674222000000|2023-01-20 13:40:00|5200|5200|5202|5201|5205|5204|5199|5198|21820
1674222300000|2023-01-20 13:45:00|5203|5202|5209|5207|5212|5210|5201|5200|10235
1674222600000|2023-01-20 13:50:00|5208|5208|5212|5211|5212|5211|5206|5205|6247
1674222900000|2023-01-20 13:55:00|5211|5210|5207|5205|5213|5211|5207|5205|22739
1674223200000|2023-01-20 14:00:00|5208|5206|5210|5209|5212|5211|5208|5205|7944
1674223500000|2023-01-20 14:05:00|5209|5208|5216|5215|5216|5215|5209|5207|15195
1674223800000|2023-01-20 14:10:00|5215|5214|5214|5213|5216|5215|5212|5211|21102
1674224100000|2023-01-20 14:15:00|5213|5212|5211|5209|5213|5212|5208|5207|6250
1674224400000|2023-01-20 14:20:00|5212|5210|5213|5212|5214|5213|5212|5209|3785
1674224700000|2023-01-20 14:25:00|5214|5213|5215|5214|5215|5214|5213|5213|974
1674225000000|2023-01-20 14:30:00|5214|5213|5208|5207|5222|5221|5207|5205|19359
1674225300000|2023-01-20 14:35:00|5209|5208|5211|5209|5214|5213|5208|5206|5885
1674225600000|2023-01-20 14:40:00|5210|5208|5216|5215|5217|5216|5209|5207|6793
1674225900000|2023-01-20 14:45:00|5217|5216|5219|5218|5221|5220|5214|5213|9125
1674226200000|2023-01-20 14:50:00|5218|5217|5215|5214|5221|5220|5215|5214|9049
1674226500000|2023-01-20 14:55:00|5216|5215|5212|5211|5219|5218|5212|5210|4994
1674226800000|2023-01-20 15:00:00|5209|5207|5217|5216|5218|5217|5209|5207|10523
1674227100000|2023-01-20 15:05:00|5218|5217|5218|5217|5220|5219|5217|5216|9379
1674227400000|2023-01-20 15:10:00|5219|5218|5216|5215|5220|5219|5216|5214|7300
1674227700000|2023-01-20 15:15:00|5217|5216|5212|5211|5217|5216|5211|5210|4195
1674228000000|2023-01-20 15:20:00|5213|5210|5214|5213|5215|5213|5212|5210|4164
1674228300000|2023-01-20 15:25:00|5215|5214|5219|5218|5219|5218|5213|5212|6642
1674228600000|2023-01-20 15:30:00|5218|5217|5223|5222|5223|5222|5217|5216|6883
1674228900000|2023-01-20 15:35:00|5222|5220|5223|5221|5228|5227|5222|5220|15029
1674229200000|2023-01-20 15:40:00|5224|5222|5222|5221|5225|5223|5221|5219|6104
1674229500000|2023-01-20 15:45:00|5223|5222|5224|5223|5225|5223|5220|5219|5346
1674229800000|2023-01-20 15:50:00|5225|5222|5224|5223|5228|5227|5224|5222|7007
1674230100000|2023-01-20 15:55:00|5223|5222|5228|5227|5228|5227|5223|5221|4756
1674230400000|2023-01-20 16:00:00|5227|5226|5234|5233|5237|5236|5227|5226|12976
1674230700000|2023-01-20 16:05:00|5233|5232|5239|5238|5239|5238|5233|5232|8217
1674231000000|2023-01-20 16:10:00|5240|5237|5248|5247|5248|5247|5239|5237|15250
1674231300000|2023-01-20 16:15:00|5247|5246|5244|5242|5248|5247|5242|5240|16262
1674231600000|2023-01-20 16:20:00|5243|5243|5246|5244|5248|5247|5243|5241|25260
1674231900000|2023-01-20 16:25:00|5245|5245|5247|5246|5249|5248|5245|5243|17394
1674460800000|2023-01-23 08:00:00|5260|5258|5265|5262|5269|5266|5252|5249|10489
1674461100000|2023-01-23 08:05:00|5264|5263|5279|5276|5280|5278|5264|5263|12158
1674461400000|2023-01-23 08:10:00|5280|5277|5267|5265|5282|5279|5266|5265|17778
1674461700000|2023-01-23 08:15:00|5268|5266|5252|5249|5272|5270|5250|5248|5233
1674462000000|2023-01-23 08:20:00|5251|5248|5249|5247|5256|5253|5246|5245|3134
1674462300000|2023-01-23 08:25:00|5248|5246|5244|5242|5251|5249|5243|5241|9857
1674462600000|2023-01-23 08:30:00|5243|5243|5239|5237|5243|5243|5233|5231|4772
1674462900000|2023-01-23 08:35:00|5238|5238|5242|5240|5247|5244|5238|5237|8837
1674463200000|2023-01-23 08:40:00|5241|5241|5250|5248|5250|5248|5241|5239|6337
1674463500000|2023-01-23 08:45:00|5249|5247|5251|5249|5253|5251|5245|5243|5305
1674463800000|2023-01-23 08:50:00|5252|5250|5251|5249|5262|5260|5250|5249|2318
1674464100000|2023-01-23 08:55:00|5252|5250|5244|5242|5256|5254|5244|5242|7098
1674464400000|2023-01-23 09:00:00|5243|5241|5245|5244|5247|5246|5243|5241|3479
1674464700000|2023-01-23 09:05:00|5246|5245|5249|5248|5252|5250|5245|5243|9802
1674465000000|2023-01-23 09:10:00|5250|5247|5257|5255|5257|5255|5248|5246|3410
1674465300000|2023-01-23 09:15:00|5256|5256|5256|5254|5259|5257|5253|5252|6398
1674465600000|2023-01-23 09:20:00|5255|5255|5252|5250|5255|5255|5251|5249|4108
1674465900000|2023-01-23 09:25:00|5253|5251|5248|5246|5254|5252|5247|5245|5629
1674466200000|2023-01-23 09:30:00|5247|5245|5257|5255|5257|5256|5246|5245|9521
1674466500000|2023-01-23 09:35:00|5256|5256|5258|5257|5259|5257|5254|5253|4288
1674466800000|2023-01-23 09:40:00|5259|5256|5257|5255|5260|5259|5256|5255|655
1674467100000|2023-01-23 09:45:00|5256|5254|5258|5257|5260|5257|5255|5254|6152
1674467400000|2023-01-23 09:50:00|5257|5256|5256|5254|5261|5259|5256|5254|2695
1674467700000|2023-01-23 09:55:00|5255|5253|5247|5246|5257|5254|5247|5246|5738
1674468000000|2023-01-23 10:00:00|5248|5245|5241|5240|5251|5249|5240|5238|8470
1674468300000|2023-01-23 10:05:00|5242|5239|5236|5234|5242|5239|5234|5233|10783
1674468600000|2023-01-23 10:10:00|5235|5233|5238|5236|5240|5239|5234|5233|8668
1674468900000|2023-01-23 10:15:00|5237|5235|5239|5238|5240|5238|5236|5234|6493
1674469200000|2023-01-23 10:20:00|5238|5236|5236|5234|5239|5237|5235|5234|1541
1674469500000|2023-01-23 10:25:00|5237|5235|5239|5237|5239|5238|5235|5233|2400
1674469800000|2023-01-23 10:30:00|5240|5238|5240|5239|5241|5240|5238|5237|4026
1674470100000|2023-01-23 10:35:00|5239|5238|5246|5244|5246|5245|5239|5238|3345
1674470400000|2023-01-23 10:40:00|5245|5245|5253|5251|5253|5251|5244|5242|4567
1674470700000|2023-01-23 10:45:00|5252|5250|5251|5249|5253|5251|5248|5246|3672
1674471000000|2023-01-23 10:50:00|5250|5250|5249|5248|5252|5251|5249|5248|2763
1674471300000|2023-01-23 10:55:00|5250|5249|5247|5246|5251|5249|5247|5246|3417
1674471600000|2023-01-23 11:00:00|5248|5247|5245|5243|5248|5247|5243|5242|2723
1674471900000|2023-01-23 11:05:00|5244|5244|5245|5244|5247|5246|5241|5240|3547
1674472200000|2023-01-23 11:10:00|5244|5243|5239|5238|5244|5243|5239|5238|12797
1674472500000|2023-01-23 11:15:00|5240|5237|5248|5246|5249|5247|5238|5237|5421
1674472800000|2023-01-23 11:20:00|5247|5245|5248|5246|5249|5247|5243|5241|2532
1674473100000|2023-01-23 11:25:00|5249|5247|5249|5247|5253|5251|5248|5246|7543
1674473400000|2023-01-23 11:30:00|5248|5246|5244|5242|5249|5246|5244|5242|1822
1674473700000|2023-01-23 11:35:00|5243|5243|5245|5243|5246|5244|5242|5240|504
1674474000000|2023-01-23 11:40:00|5244|5242|5244|5242|5246|5244|5243|5241|2567
1674474300000|2023-01-23 11:45:00|5243|5243|5244|5242|5244|5243|5242|5240|1807
1674474600000|2023-01-23 11:50:00|5243|5241|5242|5240|5244|5241|5238|5237|2763
1674474900000|2023-01-23 11:55:00|5241|5238|5239|5238|5242|5239|5235|5234|4024
1674475200000|2023-01-23 12:00:00|5240|5237|5245|5243|5245|5243|5239|5237|3212
1674475500000|2023-01-23 12:05:00|5244|5242|5243|5242|5245|5243|5242|5240|1798
1674475800000|2023-01-23 12:10:00|5244|5243|5243|5241|5245|5243|5242|5241|1011
1674476100000|2023-01-23 12:15:00|5244|5242|5243|5241|5246|5245|5243|5241|2574
1674476400000|2023-01-23 12:20:00|5244|5242|5243|5241|5244|5242|5243|5241|203
1674476700000|2023-01-23 12:25:00|5242|5240|5242|5240|5242|5241|5239|5237|3099
1674477000000|2023-01-23 12:30:00|5241|5241|5248|5246|5248|5247|5241|5240|5396
1674477300000|2023-01-23 12:35:00|5247|5247|5247|5246|5249|5247|5246|5245|863
1674477600000|2023-01-23 12:40:00|5248|5247|5250|5248|5253|5251|5247|5246|5827
1674477900000|2023-01-23 12:45:00|5249|5247|5245|5243|5250|5248|5244|5242|1506
1674478200000|2023-01-23 12:50:00|5244|5244|5244|5242|5246|5245|5243|5241|3025
1674478500000|2023-01-23 12:55:00|5243|5243|5247|5246|5248|5246|5243|5243|5810
1674478800000|2023-01-23 13:00:00|5248|5247|5248|5246|5249|5248|5246|5244|4200
1674479100000|2023-01-23 13:05:00|5249|5247|5248|5246|5251|5250|5248|5246|2842
1674479400000|2023-01-23 13:10:00|5249|5247|5250|5248|5251|5249|5248|5246|1136
1674479700000|2023-01-23 13:15:00|5249|5249|5256|5254|5258|5256|5249|5248|4038
1674480000000|2023-01-23 13:20:00|5257|5255|5249|5248|5259|5258|5249|5247|6503
1674480300000|2023-01-23 13:25:00|5250|5249|5247|5246|5250|5249|5245|5244|950
1674480600000|2023-01-23 13:30:00|5246|5244|5245|5244|5247|5245|5244|5242|3473
1674480900000|2023-01-23 13:35:00|5246|5245|5244|5243|5248|5246|5243|5241|2931
1674481200000|2023-01-23 13:40:00|5245|5242|5245|5244|5247|5245|5244|5242|3778
1674481500000|2023-01-23 13:45:00|5244|5243|5241|5240|5245|5243|5240|5239|7579
1674481800000|2023-01-23 13:50:00|5240|5239|5236|5235|5241|5240|5236|5234|6629
1674482100000|2023-01-23 13:55:00|5237|5234|5240|5239|5240|5239|5237|5234|7741
1674482400000|2023-01-23 14:00:00|5241|5238|5239|5238|5241|5240|5237|5236|3447
1674482700000|2023-01-23 14:05:00|5238|5237|5229|5228|5240|5239|5229|5228|7618
1674483000000|2023-01-23 14:10:00|5228|5227|5233|5232|5234|5232|5225|5224|11477
1674483300000|2023-01-23 14:15:00|5234|5231|5234|5232|5236|5235|5233|5231|4110
1674483600000|2023-01-23 14:20:00|5233|5231|5236|5235|5236|5235|5232|5231|3442
1674483900000|2023-01-23 14:25:00|5237|5236|5237|5236|5239|5238|5236|5235|3833
1674484200000|2023-01-23 14:30:00|5236|5235|5230|5228|5237|5235|5229|5227|6379
1674484500000|2023-01-23 14:35:00|5229|5229|5238|5236|5240|5238|5229|5229|2501
1674484800000|2023-01-23 14:40:00|5237|5237|5239|5237|5240|5239|5236|5235|8064
1674485100000|2023-01-23 14:45:00|5241|5238|5241|5239|5244|5243|5240|5238|4306
1674485400000|2023-01-23 14:50:00|5240|5240|5239|5237|5243|5241|5238|5236|8537
1674485700000|2023-01-23 14:55:00|5240|5238|5240|5238|5241|5239|5237|5236|3046
1674486000000|2023-01-23 15:00:00|5239|5237|5238|5237|5246|5244|5237|5236|9000
1674486300000|2023-01-23 15:05:00|5237|5235|5239|5238|5240|5239|5236|5234|3474
1674486600000|2023-01-23 15:10:00|5240|5239|5245|5244|5245|5244|5240|5239|7476
1674486900000|2023-01-23 15:15:00|5246|5245|5246|5245|5247|5245|5244|5242|3364
1674487200000|2023-01-23 15:20:00|5247|5246|5249|5248|5250|5248|5246|5244|6542
1674487500000|2023-01-23 15:25:00|5250|5249|5247|5245|5250|5249|5246|5245|3666
1674487800000|2023-01-23 15:30:00|5248|5246|5250|5249|5251|5249|5247|5246|2221
1674488100000|2023-01-23 15:35:00|5249|5248|5250|5249|5251|5250|5249|5247|5116
1674488400000|2023-01-23 15:40:00|5251|5250|5246|5245|5251|5250|5246|5244|3550
1674488700000|2023-01-23 15:45:00|5247|5246|5250|5249|5251|5249|5243|5241|7287
1674489000000|2023-01-23 15:50:00|5249|5248|5245|5244|5250|5248|5245|5243|11553
1674489300000|2023-01-23 15:55:00|5247|5245|5246|5245|5249|5248|5246|5244|10787
1674489600000|2023-01-23 16:00:00|5247|5246|5249|5247|5249|5248|5241|5240|13317
1674489900000|2023-01-23 16:05:00|5248|5246|5256|5254|5256|5255|5246|5244|10784
1674490200000|2023-01-23 16:10:00|5257|5255|5252|5250|5257|5255|5251|5249|4720
1674490500000|2023-01-23 16:15:00|5251|5251|5255|5254|5256|5255|5251|5249|12115
1674490800000|2023-01-23 16:20:00|5256|5255|5254|5252|5258|5256|5250|5249|15349
1674491100000|2023-01-23 16:25:00|5253|5253|5258|5257|5260|5258|5250|5249|22780
1674547200000|2023-01-24 08:00:00|5277|5272|5280|5277|5295|5291|5277|5272|15923
1674547500000|2023-01-24 08:05:00|5279|5276|5275|5272|5283|5281|5274|5271|11525
1674547800000|2023-01-24 08:10:00|5274|5273|5275|5273|5282|5278|5273|5271|12133
1674548100000|2023-01-24 08:15:00|5276|5274|5275|5273|5281|5279|5270|5268|9286
1674548400000|2023-01-24 08:20:00|5276|5274|5279|5277|5283|5280|5275|5274|3879
1674548700000|2023-01-24 08:25:00|5278|5278|5273|5272|5280|5278|5272|5271|7517
1674549000000|2023-01-24 08:30:00|5274|5271|5273|5271|5275|5273|5268|5266|10830
1674549300000|2023-01-24 08:35:00|5272|5272|5277|5276|5278|5277|5269|5267|6998
1674549600000|2023-01-24 08:40:00|5276|5275|5268|5267|5278|5276|5267|5266|5883
1674549900000|2023-01-24 08:45:00|5271|5269|5264|5262|5272|5270|5263|5261|5601
1674550200000|2023-01-24 08:50:00|5263|5263|5269|5268|5275|5273|5263|5262|7737
1674550500000|2023-01-24 08:55:00|5270|5269|5268|5267|5274|5272|5268|5267|6961
1674550800000|2023-01-24 09:00:00|5269|5266|5262|5260|5269|5267|5258|5256|11112
1674551100000|2023-01-24 09:05:00|5261|5259|5262|5260|5268|5266|5261|5259|1922
1674551400000|2023-01-24 09:10:00|5263|5261|5266|5264|5267|5265|5262|5261|6456
1674551700000|2023-01-24 09:15:00|5267|5265|5266|5264|5267|5265|5261|5260|5760
1674552000000|2023-01-24 09:20:00|5267|5265|5263|5262|5267|5265|5263|5262|5680
1674552300000|2023-01-24 09:25:00|5262|5261|5261|5260|5266|5264|5257|5256|9016
1674552600000|2023-01-24 09:30:00|5262|5261|5273|5271|5273|5271|5261|5260|6951
1674552900000|2023-01-24 09:35:00|5274|5272|5278|5276|5278|5277|5272|5271|11752
1674553200000|2023-01-24 09:40:00|5277|5277|5274|5273|5278|5277|5271|5270|5441
1674553500000|2023-01-24 09:45:00|5275|5274|5276|5274|5276|5274|5271|5270|5690
1674553800000|2023-01-24 09:50:00|5277|5275|5277|5275|5280|5278|5275|5274|7884
1674554100000|2023-01-24 09:55:00|5278|5276|5281|5280|5284|5282|5278|5276|10145
1674554400000|2023-01-24 10:00:00|5279|5278|5279|5278|5281|5279|5278|5277|1805
1674554700000|2023-01-24 10:05:00|5280|5279|5283|5281|5290|5288|5279|5279|29319
1674555000000|2023-01-24 10:10:00|5282|5282|5289|5288|5289|5288|5282|5281|8928
1674555300000|2023-01-24 10:15:00|5290|5289|5286|5284|5292|5290|5284|5283|5988
1674555600000|2023-01-24 10:20:00|5287|5285|5289|5288|5290|5289|5287|5285|4295
1674555900000|2023-01-24 10:25:00|5290|5289|5286|5285|5291|5290|5286|5285|5348
1674556200000|2023-01-24 10:30:00|5287|5284|5279|5278|5287|5285|5276|5274|8569
1674556500000|2023-01-24 10:35:00|5281|5279|5281|5279|5284|5282|5280|5278|4970
1674556800000|2023-01-24 10:40:00|5282|5280|5276|5274|5282|5280|5274|5273|7581
1674557100000|2023-01-24 10:45:00|5275|5272|5273|5271|5276|5272|5268|5266|13116
1674557400000|2023-01-24 10:50:00|5272|5272|5277|5275|5277|5276|5272|5270|4960
1674557700000|2023-01-24 10:55:00|5276|5276|5276|5274|5279|5278|5273|5271|3754
1674558000000|2023-01-24 11:00:00|5275|5273|5278|5276|5278|5277|5272|5271|5117
1674558300000|2023-01-24 11:05:00|5277|5277|5275|5274|5283|5281|5273|5271|12256
1674558600000|2023-01-24 11:10:00|5276|5275|5271|5269|5277|5276|5271|5269|6113
1674558900000|2023-01-24 11:15:00|5270|5268|5270|5269|5274|5272|5269|5267|4505
1674559200000|2023-01-24 11:20:00|5269|5268|5272|5270|5272|5270|5268|5266|7563
1674559500000|2023-01-24 11:25:00|5273|5269|5266|5265|5275|5273|5264|5262|14847
1674559800000|2023-01-24 11:30:00|5267|5266|5274|5272|5274|5273|5266|5266|9958
1674560100000|2023-01-24 11:35:00|5273|5273|5280|5278|5280|5279|5273|5272|9180
1674560400000|2023-01-24 11:40:00|5281|5279|5278|5277|5282|5281|5275|5274|10816
1674560700000|2023-01-24 11:45:00|5277|5276|5278|5277|5278|5277|5275|5273|2060
1674561000000|2023-01-24 11:50:00|5277|5276|5280|5278|5280|5278|5277|5276|4177
1674561300000|2023-01-24 11:55:00|5279|5277|5277|5275|5279|5277|5276|5274|3075
1674561600000|2023-01-24 12:00:00|5275|5273|5275|5274|5277|5275|5273|5271|7922
1674561900000|2023-01-24 12:05:00|5276|5275|5274|5273|5279|5277|5274|5273|6078
1674562200000|2023-01-24 12:10:00|5275|5272|5279|5277|5279|5277|5274|5272|5910
1674562500000|2023-01-24 12:15:00|5278|5278|5279|5277|5282|5280|5278|5276|7122
1674562800000|2023-01-24 12:20:00|5278|5278|5281|5280|5281|5280|5278|5278|1543
1674563100000|2023-01-24 12:25:00|5280|5279|5284|5283|5286|5285|5280|5278|5006
1674563400000|2023-01-24 12:30:00|5283|5281|5284|5283|5286|5284|5283|5281|1441
1674563700000|2023-01-24 12:35:00|5285|5282|5284|5283|5285|5283|5283|5282|1825
1674564000000|2023-01-24 12:40:00|5283|5282|5284|5282|5284|5283|5282|5280|2953
1674564300000|2023-01-24 12:45:00|5283|5281|5281|5280|5283|5281|5279|5277|5109
1674564600000|2023-01-24 12:50:00|5282|5281|5280|5278|5284|5282|5280|5278|3045
1674564900000|2023-01-24 12:55:00|5279|5277|5271|5269|5279|5277|5270|5268|40468
1674565200000|2023-01-24 13:00:00|5270|5266|5274|5272|5274|5272|5265|5264|8235
1674565500000|2023-01-24 13:05:00|5275|5273|5275|5273|5275|5274|5271|5269|4830
1674565800000|2023-01-24 13:10:00|5274|5271|5279|5277|5281|5279|5273|5271|5564
1674566100000|2023-01-24 13:15:00|5280|5278|5276|5274|5280|5278|5271|5270|3463
1674566400000|2023-01-24 13:20:00|5275|5275|5277|5275|5277|5276|5274|5272|1139
1674566700000|2023-01-24 13:25:00|5276|5276|5278|5276|5280|5279|5276|5276|12252
1674567000000|2023-01-24 13:30:00|5279|5277|5282|5281|5282|5281|5277|5275|11105
1674567300000|2023-01-24 13:35:00|5281|5280|5277|5276|5281|5280|5277|5276|1293
1674567600000|2023-01-24 13:40:00|5278|5277|5276|5274|5278|5277|5272|5270|2885
1674567900000|2023-01-24 13:45:00|5277|5275|5278|5277|5281|5279|5276|5274|2731
1674568200000|2023-01-24 13:50:00|5279|5278|5274|5272|5280|5279|5271|5270|4449
1674568500000|2023-01-24 13:55:00|5273|5273|5269|5268|5274|5273|5269|5267|3571
1674568800000|2023-01-24 14:00:00|5270|5267|5270|5269|5272|5270|5269|5267|7474
1674569100000|2023-01-24 14:05:00|5271|5270|5266|5264|5272|5270|5265|5264|7891
1674569400000|2023-01-24 14:10:00|5265|5265|5267|5265|5268|5267|5262|5261|6712
1674569700000|2023-01-24 14:15:00|5266|5266|5272|5270|5272|5271|5266|5265|767
1674570000000|2023-01-24 14:20:00|5273|5271|5268|5266|5273|5271|5267|5265|12819
1674570300000|2023-01-24 14:25:00|5267|5265|5268|5266|5269|5268|5266|5264|1078
1674570600000|2023-01-24 14:30:00|5267|5267|5266|5264|5272|5271|5265|5264|12355
1674570900000|2023-01-24 14:35:00|5265|5263|5269|5267|5269|5268|5264|5262|10377
1674571200000|2023-01-24 14:40:00|5270|5268|5263|5261|5271|5270|5262|5261|7036
1674571500000|2023-01-24 14:45:00|5262|5260|5271|5269|5271|5270|5259|5257|15091
1674571800000|2023-01-24 14:50:00|5270|5270|5271|5270|5271|5270|5266|5264|3049
1674572100000|2023-01-24 14:55:00|5270|5269|5259|5257|5275|5274|5258|5257|14826
1674572400000|2023-01-24 15:00:00|5258|5258|5265|5263|5268|5266|5258|5256|9420
1674572700000|2023-01-24 15:05:00|5266|5264|5269|5267|5269|5267|5258|5256|10587
1674573000000|2023-01-24 15:10:00|5270|5268|5275|5274|5276|5275|5268|5266|15648
1674573300000|2023-01-24 15:15:00|5276|5275|5270|5269|5278|5277|5270|5268|7468
1674573600000|2023-01-24 15:20:00|5272|5270|5278|5276|5278|5276|5270|5269|4146
1674573900000|2023-01-24 15:25:00|5279|5277|5285|5284|5286|5285|5278|5277|12285
1674574200000|2023-01-24 15:30:00|5284|5283|5283|5282|5287|5286|5282|5281|9347
1674574500000|2023-01-24 15:35:00|5282|5281|5286|5285|5288|5286|5282|5280|5990
1674574800000|2023-01-24 15:40:00|5285|5283|5290|5289|5292|5291|5284|5283|7550
1674575100000|2023-01-24 15:45:00|5291|5290|5291|5289|5293|5292|5289|5288|22174
1674575400000|2023-01-24 15:50:00|5290|5290|5290|5289|5292|5290|5286|5285|9789
1674575700000|2023-01-24 15:55:00|5291|5290|5294|5293|5297|5296|5290|5289|9123
1674576000000|2023-01-24 16:00:00|5295|5294|5295|5294|5297|5295|5292|5291|16390
1674576300000|2023-01-24 16:05:00|5296|5295|5297|5296|5298|5296|5295|5293|8170
1674576600000|2023-01-24 16:10:00|5298|5297|5292|5291|5298|5297|5291|5290|11939
1674576900000|2023-01-24 16:15:00|5293|5292|5287|5286|5294|5293|5286|5285|12179
1674577200000|2023-01-24 16:20:00|5286|5285|5293|5292|5293|5292|5284|5282|21548
1674577500000|2023-01-24 16:25:00|5292|5291|5294|5293|5295|5293|5290|5289|19362
1674633600000|2023-01-25 08:00:00|5305|5300|5310|5307|5312|5310|5297|5291|10061
1674633900000|2023-01-25 08:05:00|5309|5305|5312|5309|5318|5315|5307|5305|11478
1674634200000|2023-01-25 08:10:00|5311|5308|5303|5300|5316|5314|5297|5295|2901
1674634500000|2023-01-25 08:15:00|5304|5301|5300|5298|5306|5303|5299|5297|2979
1674634800000|2023-01-25 08:20:00|5301|5300|5306|5304|5312|5310|5301|5300|6526
1674635100000|2023-01-25 08:25:00|5307|5303|5301|5299|5308|5306|5299|5297|4882
1674635400000|2023-01-25 08:30:00|5300|5298|5310|5308|5310|5309|5300|5298|6482
1674635700000|2023-01-25 08:35:00|5311|5309|5306|5304|5313|5311|5305|5303|4119
1674636000000|2023-01-25 08:40:00|5305|5303|5308|5306|5311|5309|5304|5302|3240
1674636300000|2023-01-25 08:45:00|5307|5305|5309|5307|5310|5308|5307|5305|3724
1674636600000|2023-01-25 08:50:00|5311|5309|5306|5305|5311|5309|5305|5303|4540
1674636900000|2023-01-25 08:55:00|5305|5304|5306|5304|5307|5305|5304|5302|1355
1674637200000|2023-01-25 09:00:00|5305|5303|5303|5301|5307|5305|5302|5300|3808
1674637500000|2023-01-25 09:05:00|5301|5300|5294|5291|5302|5300|5293|5291|8663
1674637800000|2023-01-25 09:10:00|5293|5290|5297|5295|5297|5296|5292|5290|8566
1674638100000|2023-01-25 09:15:00|5296|5294|5297|5295|5300|5298|5295|5293|7640
1674638400000|2023-01-25 09:20:00|5298|5296|5291|5289|5300|5298|5290|5288|10650
1674638700000|2023-01-25 09:25:00|5290|5288|5296|5294|5297|5294|5289|5288|1884
1674639000000|2023-01-25 09:30:00|5295|5295|5289|5287|5298|5296|5289|5287|2649
1674639300000|2023-01-25 09:35:00|5288|5288|5292|5290|5295|5293|5288|5288|3137
1674639600000|2023-01-25 09:40:00|5293|5291|5298|5296|5300|5298|5292|5290|2775
1674639900000|2023-01-25 09:45:00|5297|5295|5295|5294|5298|5296|5292|5291|3941
1674640200000|2023-01-25 09:50:00|5294|5293|5276|5275|5294|5294|5276|5274|10303
1674640500000|2023-01-25 09:55:00|5279|5277|5281|5279|5282|5280|5276|5274|8304
1674640800000|2023-01-25 10:00:00|5280|5278|5286|5284|5287|5285|5279|5278|8523
1674641100000|2023-01-25 10:05:00|5285|5283|5283|5281|5287|5285|5275|5273|4701
1674641400000|2023-01-25 10:10:00|5282|5280|5278|5276|5283|5281|5276|5275|5592
1674641700000|2023-01-25 10:15:00|5279|5277|5276|5275|5279|5277|5273|5271|7656
1674642000000|2023-01-25 10:20:00|5275|5274|5275|5274|5279|5277|5273|5272|5633
1674642300000|2023-01-25 10:25:00|5276|5275|5277|5276|5278|5277|5273|5271|2813
1674642600000|2023-01-25 10:30:00|5278|5277|5279|5277|5280|5278|5275|5274|2632
1674642900000|2023-01-25 10:35:00|5280|5278|5282|5281|5285|5283|5279|5278|3232
1674643200000|2023-01-25 10:40:00|5283|5280|5286|5285|5287|5285|5282|5280|2344
1674643500000|2023-01-25 10:45:00|5287|5286|5279|5277|5288|5286|5279|5277|4144
1674643800000|2023-01-25 10:50:00|5281|5278|5286|5285|5287|5285|5281|5278|3459
1674644100000|2023-01-25 10:55:00|5288|5286|5287|5285|5293|5291|5286|5285|3350
1674644400000|2023-01-25 11:00:00|5288|5286|5287|5285|5289|5288|5282|5280|4817
1674644700000|2023-01-25 11:05:00|5286|5286|5285|5284|5286|5286|5284|5283|2305
1674645000000|2023-01-25 11:10:00|5286|5285|5288|5287|5288|5287|5286|5284|3025
1674645300000|2023-01-25 11:15:00|5289|5288|5285|5283|5290|5289|5285|5283|3768
1674645600000|2023-01-25 11:20:00|5284|5282|5280|5279|5284|5283|5278|5277|4981
1674645900000|2023-01-25 11:25:00|5279|5278|5285|5283|5286|5285|5277|5276|4258
1674646200000|2023-01-25 11:30:00|5284|5282|5280|5278|5285|5283|5279|5277|1693
1674646500000|2023-01-25 11:35:00|5279|5276|5277|5275|5279|5277|5275|5273|1691
1674646800000|2023-01-25 11:40:00|5278|5276|5279|5278|5280|5278|5276|5274|1314
1674647100000|2023-01-25 11:45:00|5280|5279|5282|5281|5282|5281|5279|5278|4173
1674647400000|2023-01-25 11:50:00|5281|5280|5279|5277|5281|5280|5278|5276|4787
1674647700000|2023-01-25 11:55:00|5278|5278|5279|5277|5280|5279|5275|5274|1463
1674648000000|2023-01-25 12:00:00|5281|5278|5281|5280|5281|5280|5277|5276|2778
1674648300000|2023-01-25 12:05:00|5282|5281|5278|5276|5284|5282|5278|5276|3904
1674648600000|2023-01-25 12:10:00|5279|5277|5276|5275|5280|5279|5276|5275|2529
1674648900000|2023-01-25 12:15:00|5277|5274|5275|5274|5278|5276|5273|5271|6673
1674649200000|2023-01-25 12:20:00|5276|5275|5275|5274|5277|5275|5273|5272|395
1674649500000|2023-01-25 12:25:00|5276|5275|5275|5273|5276|5275|5274|5273|1847
1674649800000|2023-01-25 12:30:00|5274|5274|5273|5272|5275|5274|5272|5270|2956
1674650100000|2023-01-25 12:35:00|5274|5273|5273|5271|5275|5274|5272|5271|592
1674650400000|2023-01-25 12:40:00|5275|5272|5272|5271|5275|5273|5272|5270|5422
1674650700000|2023-01-25 12:45:00|5271|5270|5272|5270|5274|5272|5270|5269|7829
1674651000000|2023-01-25 12:50:00|5273|5271|5271|5269|5273|5271|5270|5269|459
1674651300000|2023-01-25 12:55:00|5270|5270|5272|5270|5272|5271|5270|5269|4006
1674651600000|2023-01-25 13:00:00|5271|5269|5271|5269|5272|5270|5269|5268|2783
1674651900000|2023-01-25 13:05:00|5272|5270|5269|5268|5273|5271|5268|5266|9722
1674652200000|2023-01-25 13:10:00|5270|5269|5271|5269|5273|5271|5270|5268|2288
1674652500000|2023-01-25 13:15:00|5270|5267|5268|5267|5271|5267|5266|5265|4281
1674652800000|2023-01-25 13:20:00|5267|5266|5267|5266|5268|5267|5265|5264|7464
1674653100000|2023-01-25 13:25:00|5265|5263|5265|5263|5265|5264|5261|5260|4370
1674653400000|2023-01-25 13:30:00|5263|5264|5254|5253|5263|5264|5254|5253|6668
1674653700000|2023-01-25 13:35:00|5253|5252|5261|5260|5262|5261|5247|5246|9403
1674654000000|2023-01-25 13:40:00|5260|5259|5259|5258|5261|5259|5254|5252|7317
1674654300000|2023-01-25 13:45:00|5257|5255|5255|5254|5258|5256|5255|5253|2444
1674654600000|2023-01-25 13:50:00|5254|5253|5255|5254|5257|5255|5253|5252|2605
1674654900000|2023-01-25 13:55:00|5256|5255|5256|5254|5258|5257|5251|5249|4856
1674655200000|2023-01-25 14:00:00|5255|5255|5252|5250|5255|5255|5251|5250|3298
1674655500000|2023-01-25 14:05:00|5253|5251|5262|5261|5265|5264|5253|5251|8785
1674655800000|2023-01-25 14:10:00|5263|5262|5266|5265|5267|5266|5263|5261|2981
1674656100000|2023-01-25 14:15:00|5265|5264|5267|5265|5268|5266|5264|5262|3405
1674656400000|2023-01-25 14:20:00|5268|5266|5275|5273|5276|5274|5268|5266|7663
1674656700000|2023-01-25 14:25:00|5274|5272|5280|5278|5281|5279|5274|5272|4069
1674657000000|2023-01-25 14:30:00|5278|5276|5272|5270|5279|5277|5267|5265|12768
1674657300000|2023-01-25 14:35:00|5271|5271|5276|5275|5280|5278|5271|5269|6413
1674657600000|2023-01-25 14:40:00|5277|5276|5284|5282|5286|5285|5276|5274|9280
1674657900000|2023-01-25 14:45:00|5283|5283|5275|5274|5285|5283|5275|5273|9448
1674658200000|2023-01-25 14:50:00|5276|5275|5275|5274|5280|5279|5274|5272|2159
1674658500000|2023-01-25 14:55:00|5276|5275|5273|5272|5283|5282|5273|5272|11290
1674658800000|2023-01-25 15:00:00|5276|5271|5272|5271|5276|5275|5271|5269|8988
1674659100000|2023-01-25 15:05:00|5273|5272|5274|5272|5282|5280|5272|5270|22846
1674659400000|2023-01-25 15:10:00|5275|5273|5267|5266|5277|5276|5266|5264|1890
1674659700000|2023-01-25 15:15:00|5266|5265|5268|5266|5273|5272|5266|5265|9264
1674660000000|2023-01-25 15:20:00|5269|5267|5270|5269|5274|5272|5269|5266|7661
1674660300000|2023-01-25 15:25:00|5271|5270|5273|5272|5275|5273|5271|5270|3905
1674660600000|2023-01-25 15:30:00|5272|5271|5273|5272|5277|5276|5272|5271|8464
1674660900000|2023-01-25 15:35:00|5274|5273|5268|5266|5275|5274|5267|5265|4991
1674661200000|2023-01-25 15:40:00|5267|5265|5277|5275|5277|5275|5266|5264|13977
1674661500000|2023-01-25 15:45:00|5276|5276|5275|5274|5280|5278|5274|5273|2590
1674661800000|2023-01-25 15:50:00|5274|5273|5275|5274|5277|5275|5272|5270|6052
1674662100000|2023-01-25 15:55:00|5276|5275|5277|5276|5281|5279|5275|5275|9810
1674662400000|2023-01-25 16:00:00|5276|5275|5279|5278|5281|5280|5276|5275|16353
1674662700000|2023-01-25 16:05:00|5280|5279|5277|5276|5280|5279|5276|5275|4322
1674663000000|2023-01-25 16:10:00|5278|5275|5282|5280|5282|5280|5276|5275|23244
1674663300000|2023-01-25 16:15:00|5281|5281|5282|5281|5285|5283|5277|5275|16244
1674663600000|2023-01-25 16:20:00|5281|5280|5286|5284|5287|5286|5280|5278|25718
1674663900000|2023-01-25 16:25:00|5287|5285|5283|5281|5287|5286|5282|5281|14970
1674720000000|2023-01-26 08:00:00|5317|5314|5302|5298|5317|5314|5294|5291|16056
1674720300000|2023-01-26 08:05:00|5299|5296|5284|5281|5308|5306|5282|5280|14602
1674720600000|2023-01-26 08:10:00|5285|5282|5291|5288|5291|5289|5277|5274|8347
1674720900000|2023-01-26 08:15:00|5292|5289|5298|5296|5301|5298|5290|5288|9367
1674721200000|2023-01-26 08:20:00|5296|5295|5305|5303|5307|5305|5295|5294|8424
1674721500000|2023-01-26 08:25:00|5304|5302|5300|5298|5305|5304|5292|5290|15117
1674721800000|2023-01-26 08:30:00|5297|5297|5306|5304|5307|5305|5296|5294|9103
1674722100000|2023-01-26 08:35:00|5307|5305|5302|5301|5309|5308|5300|5299|7165
1674722400000|2023-01-26 08:40:00|5301|5299|5297|5295|5307|5305|5296|5294|4071
1674722700000|2023-01-26 08:45:00|5298|5296|5296|5295|5301|5299|5295|5294|8870
1674723000000|2023-01-26 08:50:00|5297|5294|5295|5294|5298|5297|5294|5292|6348
1674723300000|2023-01-26 08:55:00|5294|5293|5297|5295|5297|5296|5289|5288|6627
1674723600000|2023-01-26 09:00:00|5296|5296|5296|5294|5297|5296|5294|5292|9357
1674723900000|2023-01-26 09:05:00|5295|5295|5308|5306|5308|5307|5295|5293|5319
1674724200000|2023-01-26 09:10:00|5307|5307|5304|5302|5309|5307|5303|5301|9553
1674724500000|2023-01-26 09:15:00|5303|5303|5307|5306|5307|5306|5302|5301|9508
1674724800000|2023-01-26 09:20:00|5309|5307|5304|5303|5310|5309|5303|5301|5307
1674725100000|2023-01-26 09:25:00|5305|5304|5297|5295|5305|5304|5294|5292|8619
1674725400000|2023-01-26 09:30:00|5296|5294|5301|5299|5304|5302|5296|5294|6198
1674725700000|2023-01-26 09:35:00|5300|5300|5297|5295|5302|5300|5296|5295|5704
1674726000000|2023-01-26 09:40:00|5296|5294|5299|5298|5299|5298|5293|5292|7016
1674726300000|2023-01-26 09:45:00|5300|5297|5301|5300|5303|5301|5298|5297|2285
1674726600000|2023-01-26 09:50:00|5303|5299|5303|5301|5305|5304|5301|5299|4003
1674726900000|2023-01-26 09:55:00|5304|5302|5303|5301|5305|5304|5302|5300|3730
1674727200000|2023-01-26 10:00:00|5302|5302|5309|5308|5309|5308|5302|5302|8206
1674727500000|2023-01-26 10:05:00|5310|5307|5310|5308|5312|5311|5307|5306|6333
1674727800000|2023-01-26 10:10:00|5309|5309|5308|5307|5312|5310|5308|5307|3498
1674728100000|2023-01-26 10:15:00|5309|5308|5311|5309|5311|5309|5307|5306|3461
1674728400000|2023-01-26 10:20:00|5313|5310|5308|5306|5313|5312|5307|5306|7899
1674728700000|2023-01-26 10:25:00|5307|5305|5310|5308|5311|5309|5306|5305|2922
1674729000000|2023-01-26 10:30:00|5311|5309|5311|5310|5311|5310|5309|5308|2784
1674729300000|2023-01-26 10:35:00|5312|5311|5310|5309|5313|5312|5310|5308|9402
1674729600000|2023-01-26 10:40:00|5311|5310|5318|5316|5318|5317|5309|5308|13942
1674729900000|2023-01-26 10:45:00|5317|5315|5312|5311|5318|5317|5310|5309|5602
1674730200000|2023-01-26 10:50:00|5313|5312|5319|5318|5320|5319|5312|5311|5483
1674730500000|2023-01-26 10:55:00|5320|5319|5319|5317|5321|5319|5319|5317|8133
1674730800000|2023-01-26 11:00:00|5318|5318|5316|5314|5320|5318|5314|5313|5055
1674731100000|2023-01-26 11:05:00|5317|5315|5306|5304|5318|5317|5303|5302|10040
1674731400000|2023-01-26 11:10:00|5305|5302|5305|5304|5306|5305|5302|5300|9509
1674731700000|2023-01-26 11:15:00|5306|5305|5307|5306|5307|5306|5304|5303|2213
1674732000000|2023-01-26 11:20:00|5309|5307|5297|5296|5309|5307|5296|5295|14972
1674732300000|2023-01-26 11:25:00|5296|5295|5303|5301|5305|5303|5296|5295|5084
1674732600000|2023-01-26 11:30:00|5302|5302|5292|5291|5303|5302|5291|5290|4429
1674732900000|2023-01-26 11:35:00|5294|5293|5284|5282|5295|5294|5282|5281|18682
1674733200000|2023-01-26 11:40:00|5283|5283|5282|5280|5284|5283|5274|5272|13963
1674733500000|2023-01-26 11:45:00|5283|5281|5265|5263|5284|5281|5265|5263|16189
1674733800000|2023-01-26 11:50:00|5263|5262|5249|5246|5267|5265|5247|5246|31094
1674734100000|2023-01-26 11:55:00|5248|5247|5219|5218|5249|5247|5217|5215|41100
1674734400000|2023-01-26 12:00:00|5220|5217|5229|5226|5236|5233|5218|5217|20409
1674734700000|2023-01-26 12:05:00|5230|5227|5216|5214|5233|5231|5216|5214|15207
1674735000000|2023-01-26 12:10:00|5214|5211|5208|5206|5223|5220|5208|5206|13961
1674735300000|2023-01-26 12:15:00|5209|5207|5213|5212|5216|5214|5204|5202|13660
1674735600000|2023-01-26 12:20:00|5212|5211|5217|5216|5219|5217|5210|5208|8917
1674735900000|2023-01-26 12:25:00|5219|5217|5210|5209|5222|5220|5207|5205|12107
1674736200000|2023-01-26 12:30:00|5211|5210|5219|5217|5224|5222|5211|5210|6506
1674736500000|2023-01-26 12:35:00|5218|5216|5215|5214|5219|5218|5215|5213|3019
1674736800000|2023-01-26 12:40:00|5216|5215|5214|5212|5219|5217|5212|5211|5340
1674737100000|2023-01-26 12:45:00|5213|5211|5208|5206|5215|5213|5204|5203|17079
1674737400000|2023-01-26 12:50:00|5207|5207|5220|5219|5220|5219|5207|5207|10948
1674737700000|2023-01-26 12:55:00|5221|5220|5215|5214|5222|5220|5211|5210|4647
1674738000000|2023-01-26 13:00:00|5216|5215|5221|5220|5224|5221|5216|5214|8918
1674738300000|2023-01-26 13:05:00|5219|5217|5216|5215|5219|5217|5215|5214|7623
1674738600000|2023-01-26 13:10:00|5215|5214|5204|5202|5215|5214|5203|5202|15000
1674738900000|2023-01-26 13:15:00|5205|5203|5211|5209|5211|5209|5204|5202|10577
1674739200000|2023-01-26 13:20:00|5210|5210|5221|5220|5221|5220|5210|5210|9448
1674739500000|2023-01-26 13:25:00|5220|5219|5227|5225|5232|5230|5218|5217|6455
1674739800000|2023-01-26 13:30:00|5225|5223|5227|5225|5229|5228|5216|5215|8217
1674740100000|2023-01-26 13:35:00|5226|5224|5233|5232|5239|5237|5225|5224|11355
1674740400000|2023-01-26 13:40:00|5234|5231|5222|5220|5234|5232|5222|5220|4897
1674740700000|2023-01-26 13:45:00|5221|5221|5216|5214|5225|5223|5213|5211|12953
1674741000000|2023-01-26 13:50:00|5217|5215|5217|5215|5219|5217|5213|5212|5137
1674741300000|2023-01-26 13:55:00|5216|5216|5216|5215|5218|5217|5213|5212|7905
1674741600000|2023-01-26 14:00:00|5215|5214|5220|5219|5221|5219|5215|5214|12825
1674741900000|2023-01-26 14:05:00|5222|5220|5223|5221|5228|5227|5221|5220|5924
1674742200000|2023-01-26 14:10:00|5222|5222|5223|5222|5225|5223|5220|5219|6939
1674742500000|2023-01-26 14:15:00|5224|5223|5241|5239|5241|5240|5224|5223|5153
1674742800000|2023-01-26 14:20:00|5243|5240|5243|5241|5249|5247|5242|5240|11127
1674743100000|2023-01-26 14:25:00|5244|5242|5243|5241|5247|5245|5240|5238|8925
1674743400000|2023-01-26 14:30:00|5245|5243|5249|5247|5255|5253|5241|5240|9623
1674743700000|2023-01-26 14:35:00|5250|5248|5244|5242|5256|5254|5243|5242|11872
1674744000000|2023-01-26 14:40:00|5245|5243|5249|5247|5255|5254|5243|5242|29095
1674744300000|2023-01-26 14:45:00|5248|5246|5235|5234|5251|5249|5235|5234|18109
1674744600000|2023-01-26 14:50:00|5234|5233|5225|5223|5235|5233|5224|5222|13711
1674744900000|2023-01-26 14:55:00|5224|5222|5223|5221|5225|5224|5217|5215|37013
1674745200000|2023-01-26 15:00:00|5226|5222|5229|5228|5230|5228|5222|5220|7640
1674745500000|2023-01-26 15:05:00|5230|5230|5225|5224|5232|5230|5223|5221|12323
1674745800000|2023-01-26 15:10:00|5226|5225|5234|5233|5237|5235|5224|5223|6988
1674746100000|2023-01-26 15:15:00|5233|5232|5243|5241|5243|5241|5233|5232|15874
1674746400000|2023-01-26 15:20:00|5242|5242|5260|5259|5260|5259|5242|5241|15267
1674746700000|2023-01-26 15:25:00|5262|5260|5278|5276|5278|5277|5260|5260|15558
1674747000000|2023-01-26 15:30:00|5277|5277|5280|5279|5283|5282|5276|5274|16592
1674747300000|2023-01-26 15:35:00|5279|5278|5273|5271|5280|5278|5271|5269|8702
1674747600000|2023-01-26 15:40:00|5272|5270|5268|5267|5276|5275|5268|5266|20637
1674747900000|2023-01-26 15:45:00|5267|5266|5268|5267|5269|5267|5265|5264|7047
1674748200000|2023-01-26 15:50:00|5267|5266|5263|5261|5268|5267|5263|5261|5477
1674748500000|2023-01-26 15:55:00|5264|5262|5262|5260|5264|5263|5257|5256|8359
1674748800000|2023-01-26 16:00:00|5261|5261|5262|5261|5264|5262|5259|5258|4942
1674749100000|2023-01-26 16:05:00|5261|5260|5262|5261|5265|5263|5261|5260|5298
1674749400000|2023-01-26 16:10:00|5261|5260|5269|5268|5269|5268|5261|5260|13516
1674749700000|2023-01-26 16:15:00|5270|5269|5266|5265|5278|5276|5264|5262|48021
1674750000000|2023-01-26 16:20:00|5267|5266|5267|5266|5269|5268|5264|5263|14372
1674750300000|2023-01-26 16:25:00|5268|5265|5264|5263|5270|5268|5264|5262|23374
1674806400000|2023-01-27 08:00:00|5291|5288|5274|5272|5292|5290|5273|5270|18061
1674806700000|2023-01-27 08:05:00|5275|5273|5287|5286|5291|5289|5274|5272|9345
1674807000000|2023-01-27 08:10:00|5288|5284|5285|5284|5292|5290|5282|5279|7009
1674807300000|2023-01-27 08:15:00|5286|5285|5270|5267|5287|5286|5270|5267|5868
1674807600000|2023-01-27 08:20:00|5269|5268|5268|5266|5272|5270|5267|5265|6825
1674807900000|2023-01-27 08:25:00|5267|5265|5268|5267|5274|5272|5266|5264|4424
1674808200000|2023-01-27 08:30:00|5267|5266|5272|5270|5281|5279|5267|5266|9225
1674808500000|2023-01-27 08:35:00|5271|5271|5268|5266|5275|5274|5267|5265|3974
1674808800000|2023-01-27 08:40:00|5267|5265|5266|5264|5269|5267|5264|5262|6009
1674809100000|2023-01-27 08:45:00|5265|5263|5262|5261|5266|5265|5259|5258|10483
1674809400000|2023-01-27 08:50:00|5264|5262|5269|5268|5269|5268|5263|5262|5677
1674809700000|2023-01-27 08:55:00|5270|5269|5266|5264|5271|5269|5266|5264|8573
1674810000000|2023-01-27 09:00:00|5265|5265|5263|5261|5265|5265|5263|5261|2732
1674810300000|2023-01-27 09:05:00|5261|5260|5259|5258|5262|5261|5256|5255|6029
1674810600000|2023-01-27 09:10:00|5260|5259|5258|5257|5262|5261|5257|5255|4537
1674810900000|2023-01-27 09:15:00|5257|5256|5248|5247|5258|5257|5248|5246|5930
1674811200000|2023-01-27 09:20:00|5249|5248|5254|5253|5254|5253|5249|5248|4185
1674811500000|2023-01-27 09:25:00|5255|5254|5259|5258|5259|5258|5254|5252|4413
1674811800000|2023-01-27 09:30:00|5260|5259|5259|5258|5261|5260|5258|5257|2923
1674812100000|2023-01-27 09:35:00|5260|5259|5267|5266|5267|5266|5259|5258|6466
1674812400000|2023-01-27 09:40:00|5266|5265|5264|5263|5266|5265|5262|5261|3112
1674812700000|2023-01-27 09:45:00|5263|5262|5262|5261|5263|5262|5261|5259|2182
1674813000000|2023-01-27 09:50:00|5264|5262|5261|5260|5265|5263|5260|5258|4188
1674813300000|2023-01-27 09:55:00|5260|5259|5264|5262|5266|5264|5259|5257|3781
1674813600000|2023-01-27 10:00:00|5263|5263|5260|5259|5264|5263|5260|5259|2907
1674813900000|2023-01-27 10:05:00|5259|5258|5252|5250|5259|5258|5252|5250|4421
1674814200000|2023-01-27 10:10:00|5251|5249|5255|5254|5256|5254|5249|5247|6143
1674814500000|2023-01-27 10:15:00|5256|5253|5260|5259|5260|5259|5255|5253|3456
1674814800000|2023-01-27 10:20:00|5259|5258|5261|5260|5263|5262|5256|5255|3210
1674815100000|2023-01-27 10:25:00|5262|5259|5260|5259|5262|5261|5258|5256|6704
1674815400000|2023-01-27 10:30:00|5261|5258|5261|5260|5263|5262|5260|5258|3751
1674815700000|2023-01-27 10:35:00|5260|5259|5261|5259|5264|5263|5260|5259|3939
1674816000000|2023-01-27 10:40:00|5262|5260|5265|5264|5267|5266|5262|5259|8940
1674816300000|2023-01-27 10:45:00|5264|5262|5263|5262|5265|5264|5261|5260|5350
1674816600000|2023-01-27 10:50:00|5264|5263|5268|5267|5269|5268|5263|5262|36293
1674816900000|2023-01-27 10:55:00|5269|5268|5265|5263|5270|5268|5263|5262|28934
1674817200000|2023-01-27 11:00:00|5260|5264|5267|5265|5267|5266|5260|5259|7437
1674817500000|2023-01-27 11:05:00|5266|5266|5266|5264|5271|5270|5266|5264|5427
1674817800000|2023-01-27 11:10:00|5265|5265|5266|5265|5267|5266|5264|5263|3072
1674818100000|2023-01-27 11:15:00|5267|5266|5266|5265|5267|5266|5265|5264|10716
1674818400000|2023-01-27 11:20:00|5267|5266|5268|5267|5269|5268|5266|5265|4115
1674818700000|2023-01-27 11:25:00|5269|5268|5269|5268|5270|5269|5268|5266|3193
1674819000000|2023-01-27 11:30:00|5270|5269|5269|5268|5273|5271|5269|5268|5540
1674819300000|2023-01-27 11:35:00|5268|5267|5265|5263|5269|5267|5263|5262|6688
1674819600000|2023-01-27 11:40:00|5264|5264|5262|5260|5265|5264|5262|5260|3324
1674819900000|2023-01-27 11:45:00|5261|5261|5259|5257|5262|5261|5259|5257|5268
1674820200000|2023-01-27 11:50:00|5258|5256|5263|5262|5264|5262|5258|5256|3184
1674820500000|2023-01-27 11:55:00|5264|5263|5269|5268|5269|5268|5264|5263|6835
1674820800000|2023-01-27 12:00:00|5271|5270|5278|5277|5279|5278|5271|5270|12409
1674821100000|2023-01-27 12:05:00|5277|5276|5270|5268|5277|5276|5270|5268|8683
1674821400000|2023-01-27 12:10:00|5269|5267|5272|5271|5272|5271|5269|5267|812
1674821700000|2023-01-27 12:15:00|5274|5272|5275|5273|5275|5274|5272|5270|5005
1674822000000|2023-01-27 12:20:00|5274|5272|5272|5271|5275|5273|5271|5270|4519
1674822300000|2023-01-27 12:25:00|5270|5269|5269|5268|5274|5272|5269|5267|5099
1674822600000|2023-01-27 12:30:00|5268|5267|5267|5265|5268|5267|5265|5264|726
1674822900000|2023-01-27 12:35:00|5268|5266|5264|5263|5269|5268|5262|5261|2866
1674823200000|2023-01-27 12:40:00|5265|5264|5264|5262|5267|5266|5264|5262|1759
1674823500000|2023-01-27 12:45:00|5263|5261|5262|5261|5264|5261|5261|5260|2770
1674823800000|2023-01-27 12:50:00|5261|5260|5251|5250|5262|5261|5251|5250|9279
1674824100000|2023-01-27 12:55:00|5252|5251|5247|5245|5254|5253|5245|5243|9140
1674824400000|2023-01-27 13:00:00|5246|5246|5248|5247|5248|5247|5244|5242|2529
1674824700000|2023-01-27 13:05:00|5247|5246|5249|5247|5251|5250|5245|5244|5224
1674825000000|2023-01-27 13:10:00|5250|5248|5250|5249|5253|5251|5248|5247|2161
1674825300000|2023-01-27 13:15:00|5252|5250|5260|5258|5260|5258|5251|5249|9473
1674825600000|2023-01-27 13:20:00|5259|5259|5261|5259|5261|5260|5257|5256|4930
1674825900000|2023-01-27 13:25:00|5262|5260|5259|5257|5264|5261|5255|5253|4348
1674826200000|2023-01-27 13:30:00|5260|5255|5263|5261|5263|5261|5249|5233|5854
1674826500000|2023-01-27 13:35:00|5262|5262|5259|5257|5263|5262|5256|5254|983
1674826800000|2023-01-27 13:40:00|5258|5256|5258|5256|5260|5258|5256|5254|5895
1674827100000|2023-01-27 13:45:00|5257|5257|5256|5254|5263|5261|5255|5253|6579
1674827400000|2023-01-27 13:50:00|5257|5255|5260|5258|5260|5259|5251|5250|4685
1674827700000|2023-01-27 13:55:00|5261|5259|5253|5251|5261|5259|5252|5251|2957
1674828000000|2023-01-27 14:00:00|5254|5252|5258|5257|5260|5258|5254|5252|4530
1674828300000|2023-01-27 14:05:00|5259|5258|5259|5257|5261|5259|5257|5255|1636
1674828600000|2023-01-27 14:10:00|5258|5258|5260|5259|5260|5259|5257|5255|1391
1674828900000|2023-01-27 14:15:00|5259|5258|5260|5259|5262|5260|5259|5258|4372
1674829200000|2023-01-27 14:20:00|5262|5260|5262|5261|5264|5262|5261|5260|2796
1674829500000|2023-01-27 14:25:00|5263|5262|5261|5260|5264|5262|5260|5259|2021
1674829800000|2023-01-27 14:30:00|5262|5259|5258|5257|5264|5262|5256|5255|11455
1674830100000|2023-01-27 14:35:00|5259|5258|5261|5259|5265|5263|5258|5258|4777
1674830400000|2023-01-27 14:40:00|5260|5260|5264|5263|5267|5265|5260|5258|7063
1674830700000|2023-01-27 14:45:00|5265|5264|5268|5267|5271|5270|5264|5264|6780
1674831000000|2023-01-27 14:50:00|5269|5268|5277|5276|5278|5276|5269|5267|6662
1674831300000|2023-01-27 14:55:00|5276|5275|5274|5272|5277|5275|5271|5270|8233
1674831600000|2023-01-27 15:00:00|5273|5271|5273|5272|5274|5273|5269|5267|5377
1674831900000|2023-01-27 15:05:00|5272|5271|5276|5275|5279|5278|5272|5271|20271
1674832200000|2023-01-27 15:10:00|5277|5276|5275|5273|5277|5276|5275|5273|5012
1674832500000|2023-01-27 15:15:00|5274|5272|5272|5270|5276|5274|5270|5269|6617
1674832800000|2023-01-27 15:20:00|5271|5271|5269|5268|5274|5273|5268|5266|7708
1674833100000|2023-01-27 15:25:00|5270|5269|5267|5266|5270|5269|5267|5265|1834
1674833400000|2023-01-27 15:30:00|5266|5265|5266|5265|5268|5267|5265|5264|6672
1674833700000|2023-01-27 15:35:00|5267|5264|5270|5269|5271|5270|5266|5264|4521
1674834000000|2023-01-27 15:40:00|5269|5268|5267|5266|5270|5269|5266|5265|2524
1674834300000|2023-01-27 15:45:00|5266|5265|5259|5258|5266|5265|5258|5257|4341
1674834600000|2023-01-27 15:50:00|5260|5257|5256|5255|5260|5259|5255|5254|5176
1674834900000|2023-01-27 15:55:00|5255|5254|5261|5260|5261|5260|5255|5254|6667
1674835200000|2023-01-27 16:00:00|5262|5261|5262|5261|5263|5262|5261|5260|3507
1674835500000|2023-01-27 16:05:00|5263|5262|5264|5263|5266|5265|5263|5262|9710
1674835800000|2023-01-27 16:10:00|5263|5262|5262|5261|5264|5263|5262|5261|3935
1674836100000|2023-01-27 16:15:00|5263|5260|5264|5263|5265|5264|5261|5260|7922
1674836400000|2023-01-27 16:20:00|5265|5264|5271|5269|5271|5269|5264|5263|11572
1674836700000|2023-01-27 16:25:00|5270|5270|5276|5275|5277|5275|5270|5269|8013
1675065600000|2023-01-30 08:00:00|5265|5261|5278|5276|5279|5277|5262|5259|10849
1675065900000|2023-01-30 08:05:00|5279|5275|5262|5260|5279|5276|5258|5255|5921
1675066200000|2023-01-30 08:10:00|5261|5258|5256|5253|5265|5264|5252|5251|3989
1675066500000|2023-01-30 08:15:00|5255|5255|5257|5256|5260|5258|5250|5248|7741
1675066800000|2023-01-30 08:20:00|5256|5255|5248|5247|5257|5256|5248|5246|22589
1675067100000|2023-01-30 08:25:00|5249|5248|5230|5229|5249|5248|5230|5228|22712
1675067400000|2023-01-30 08:30:00|5232|5231|5233|5232|5234|5232|5228|5226|18809
1675067700000|2023-01-30 08:35:00|5237|5236|5261|5258|5263|5261|5237|5236|18702
1675068000000|2023-01-30 08:40:00|5262|5259|5261|5259|5265|5263|5258|5256|8743
1675068300000|2023-01-30 08:45:00|5262|5258|5254|5252|5264|5262|5253|5251|7387
1675068600000|2023-01-30 08:50:00|5255|5253|5256|5254|5263|5261|5251|5250|4591
1675068900000|2023-01-30 08:55:00|5255|5253|5257|5256|5258|5257|5253|5251|4117
1675069200000|2023-01-30 09:00:00|5258|5257|5258|5256|5260|5259|5256|5255|2347
1675069500000|2023-01-30 09:05:00|5257|5255|5249|5247|5258|5256|5249|5247|5418
1675069800000|2023-01-30 09:10:00|5250|5248|5255|5253|5257|5255|5250|5248|6401
1675070100000|2023-01-30 09:15:00|5254|5254|5257|5256|5258|5256|5254|5252|1803
1675070400000|2023-01-30 09:20:00|5258|5255|5258|5257|5261|5260|5258|5255|4418
1675070700000|2023-01-30 09:25:00|5257|5255|5247|5245|5261|5260|5247|5245|7360
1675071000000|2023-01-30 09:30:00|5246|5246|5242|5240|5251|5249|5242|5240|4354
1675071300000|2023-01-30 09:35:00|5241|5239|5231|5229|5242|5240|5227|5226|20689
1675071600000|2023-01-30 09:40:00|5230|5228|5230|5228|5232|5229|5224|5223|13456
1675071900000|2023-01-30 09:45:00|5229|5227|5234|5232|5235|5233|5224|5222|30657
1675072200000|2023-01-30 09:50:00|5233|5233|5231|5229|5235|5234|5223|5222|11338
1675072500000|2023-01-30 09:55:00|5230|5228|5231|5230|5235|5233|5229|5228|2167
1675072800000|2023-01-30 10:00:00|5230|5228|5225|5223|5232|5230|5223|5222|12226
1675073100000|2023-01-30 10:05:00|5224|5222|5224|5222|5228|5227|5222|5221|8405
1675073400000|2023-01-30 10:10:00|5226|5223|5236|5234|5241|5240|5226|5222|12317
1675073700000|2023-01-30 10:15:00|5235|5235|5238|5236|5246|5243|5235|5235|9661
1675074000000|2023-01-30 10:20:00|5237|5235|5233|5231|5239|5237|5230|5228|6469
1675074300000|2023-01-30 10:25:00|5232|5232|5231|5229|5235|5234|5230|5229|2322
1675074600000|2023-01-30 10:30:00|5230|5228|5232|5231|5232|5231|5227|5226|5409
1675074900000|2023-01-30 10:35:00|5231|5230|5232|5230|5234|5232|5230|5228|3069
1675075200000|2023-01-30 10:40:00|5231|5231|5238|5236|5239|5238|5231|5229|4983
1675075500000|2023-01-30 10:45:00|5237|5235|5234|5232|5239|5238|5233|5232|4219
1675075800000|2023-01-30 10:50:00|5235|5233|5234|5233|5235|5233|5230|5228|7333
1675076100000|2023-01-30 10:55:00|5233|5232|5238|5236|5238|5236|5233|5232|3555
1675076400000|2023-01-30 11:00:00|5239|5237|5234|5233|5239|5238|5234|5232|2894
1675076700000|2023-01-30 11:05:00|5233|5232|5235|5234|5241|5239|5232|5231|2859
1675077000000|2023-01-30 11:10:00|5236|5235|5234|5232|5241|5239|5234|5232|6875
1675077300000|2023-01-30 11:15:00|5235|5233|5234|5233|5236|5234|5231|5230|5176
1675077600000|2023-01-30 11:20:00|5235|5232|5229|5227|5235|5232|5228|5227|3286
1675077900000|2023-01-30 11:25:00|5228|5226|5230|5229|5230|5229|5226|5225|3314
1675078200000|2023-01-30 11:30:00|5229|5228|5223|5222|5230|5228|5219|5217|9495
1675078500000|2023-01-30 11:35:00|5224|5221|5222|5221|5224|5221|5219|5217|14477
1675078800000|2023-01-30 11:40:00|5221|5220|5229|5227|5229|5228|5220|5219|4663
1675079100000|2023-01-30 11:45:00|5228|5228|5238|5236|5239|5238|5228|5227|3886
1675079400000|2023-01-30 11:50:00|5237|5235|5247|5245|5247|5245|5233|5232|12602
1675079700000|2023-01-30 11:55:00|5246|5246|5245|5244|5249|5247|5244|5242|3785
1675080000000|2023-01-30 12:00:00|5246|5243|5245|5244|5248|5246|5243|5242|8239
1675080300000|2023-01-30 12:05:00|5244|5243|5249|5248|5252|5250|5244|5242|4964
1675080600000|2023-01-30 12:10:00|5248|5247|5246|5245|5250|5249|5246|5244|2009
1675080900000|2023-01-30 12:15:00|5245|5244|5242|5241|5246|5244|5242|5241|3826
1675081200000|2023-01-30 12:20:00|5243|5242|5242|5241|5244|5243|5241|5239|4604
1675081500000|2023-01-30 12:25:00|5243|5242|5244|5243|5247|5245|5240|5238|6022
1675081800000|2023-01-30 12:30:00|5243|5241|5241|5239|5243|5241|5237|5235|2832
1675082100000|2023-01-30 12:35:00|5240|5240|5240|5238|5241|5240|5239|5237|3651
1675082400000|2023-01-30 12:40:00|5242|5239|5244|5243|5244|5243|5241|5239|3764
1675082700000|2023-01-30 12:45:00|5242|5241|5242|5241|5244|5242|5240|5239|3084
1675083000000|2023-01-30 12:50:00|5241|5240|5251|5249|5251|5249|5241|5239|6898
1675083300000|2023-01-30 12:55:00|5250|5248|5250|5248|5252|5251|5249|5248|2079
1675083600000|2023-01-30 13:00:00|5249|5247|5246|5245|5250|5247|5244|5243|2414
1675083900000|2023-01-30 13:05:00|5245|5243|5242|5241|5245|5243|5240|5238|4537
1675084200000|2023-01-30 13:10:00|5243|5242|5249|5248|5250|5248|5243|5242|5141
1675084500000|2023-01-30 13:15:00|5250|5249|5249|5248|5251|5249|5247|5246|2710
1675084800000|2023-01-30 13:20:00|5245|5243|5250|5249|5250|5249|5244|5243|7852
1675085100000|2023-01-30 13:25:00|5249|5248|5248|5246|5249|5248|5247|5246|1241
1675085400000|2023-01-30 13:30:00|5247|5245|5250|5248|5250|5248|5242|5240|7380
1675085700000|2023-01-30 13:35:00|5249|5247|5244|5243|5251|5250|5244|5242|9189
1675086000000|2023-01-30 13:40:00|5245|5244|5235|5234|5245|5244|5234|5233|8164
1675086300000|2023-01-30 13:45:00|5234|5233|5239|5237|5240|5239|5234|5233|5481
1675086600000|2023-01-30 13:50:00|5240|5238|5242|5241|5244|5242|5239|5238|2071
1675086900000|2023-01-30 13:55:00|5243|5242|5242|5240|5246|5244|5242|5240|2640
1675087200000|2023-01-30 14:00:00|5241|5241|5242|5241|5246|5245|5241|5240|4012
1675087500000|2023-01-30 14:05:00|5244|5242|5244|5242|5246|5244|5244|5242|1980
1675087800000|2023-01-30 14:10:00|5243|5241|5245|5243|5245|5244|5242|5241|1689
1675088100000|2023-01-30 14:15:00|5244|5242|5242|5241|5245|5244|5241|5239|731
1675088400000|2023-01-30 14:20:00|5241|5240|5242|5241|5243|5241|5240|5238|1560
1675088700000|2023-01-30 14:25:00|5243|5242|5244|5243|5247|5245|5243|5241|3097
1675089000000|2023-01-30 14:30:00|5245|5242|5252|5250|5256|5254|5245|5242|9240
1675089300000|2023-01-30 14:35:00|5251|5249|5254|5253|5255|5254|5250|5248|2887
1675089600000|2023-01-30 14:40:00|5255|5254|5252|5250|5258|5257|5251|5250|11516
1675089900000|2023-01-30 14:45:00|5253|5251|5262|5260|5265|5263|5253|5251|17334
1675090200000|2023-01-30 14:50:00|5261|5261|5255|5253|5263|5261|5255|5253|6677
1675090500000|2023-01-30 14:55:00|5256|5254|5256|5255|5260|5258|5254|5252|6720
1675090800000|2023-01-30 15:00:00|5255|5254|5262|5260|5262|5261|5255|5253|7360
1675091100000|2023-01-30 15:05:00|5261|5261|5261|5259|5265|5263|5258|5257|8542
1675091400000|2023-01-30 15:10:00|5262|5260|5260|5259|5264|5263|5258|5257|6739
1675091700000|2023-01-30 15:15:00|5261|5260|5258|5257|5263|5261|5256|5255|4588
1675092000000|2023-01-30 15:20:00|5257|5256|5257|5256|5259|5258|5254|5253|6314
1675092300000|2023-01-30 15:25:00|5258|5257|5259|5258|5259|5258|5254|5253|4575
1675092600000|2023-01-30 15:30:00|5258|5257|5254|5253|5259|5258|5254|5252|3511
1675092900000|2023-01-30 15:35:00|5256|5254|5260|5258|5260|5258|5254|5252|12067
1675093200000|2023-01-30 15:40:00|5259|5259|5264|5263|5264|5263|5258|5257|15008
1675093500000|2023-01-30 15:45:00|5263|5261|5267|5266|5267|5266|5259|5258|10157
1675093800000|2023-01-30 15:50:00|5266|5265|5269|5268|5271|5269|5266|5264|5337
1675094100000|2023-01-30 15:55:00|5270|5269|5272|5271|5274|5273|5270|5268|6069
1675094400000|2023-01-30 16:00:00|5271|5270|5271|5270|5273|5272|5270|5269|8404
1675094700000|2023-01-30 16:05:00|5272|5269|5271|5269|5272|5271|5269|5268|4518
1675095000000|2023-01-30 16:10:00|5272|5270|5268|5267|5273|5272|5268|5266|11461
1675095300000|2023-01-30 16:15:00|5269|5268|5272|5271|5273|5272|5269|5268|10179
1675095600000|2023-01-30 16:20:00|5273|5272|5271|5270|5273|5272|5270|5269|4306
1675095900000|2023-01-30 16:25:00|5270|5269|5269|5268|5271|5270|5268|5267|5547
1675152000000|2023-01-31 08:00:00|5272|5267|5261|5257|5272|5268|5255|5251|4837
1675152300000|2023-01-31 08:05:00|5263|5258|5242|5240|5265|5263|5242|5240|11750
1675152600000|2023-01-31 08:10:00|5245|5241|5240|5237|5249|5247|5237|5235|4955
1675152900000|2023-01-31 08:15:00|5239|5238|5241|5239|5248|5246|5239|5238|2571
1675153200000|2023-01-31 08:20:00|5243|5240|5238|5236|5245|5244|5234|5232|9544
1675153500000|2023-01-31 08:25:00|5237|5235|5237|5236|5239|5238|5233|5231|4846
1675153800000|2023-01-31 08:30:00|5239|5238|5245|5244|5245|5244|5236|5235|6543
1675154100000|2023-01-31 08:35:00|5244|5243|5241|5239|5245|5244|5241|5239|5455
1675154400000|2023-01-31 08:40:00|5240|5240|5242|5241|5247|5245|5240|5238|830
1675154700000|2023-01-31 08:45:00|5243|5240|5233|5231|5243|5241|5229|5227|4353
1675155000000|2023-01-31 08:50:00|5232|5232|5233|5231|5235|5233|5229|5228|6326
1675155300000|2023-01-31 08:55:00|5232|5232|5240|5238|5244|5242|5232|5230|3832
1675155600000|2023-01-31 09:00:00|5239|5239|5243|5242|5246|5244|5239|5238|3995
1675155900000|2023-01-31 09:05:00|5244|5243|5242|5241|5247|5245|5239|5238|3849
1675156200000|2023-01-31 09:10:00|5243|5242|5246|5244|5247|5246|5242|5241|2168
1675156500000|2023-01-31 09:15:00|5245|5245|5236|5235|5247|5245|5235|5233|8891
1675156800000|2023-01-31 09:20:00|5237|5234|5240|5239|5241|5240|5235|5233|2237
1675157100000|2023-01-31 09:25:00|5239|5238|5237|5236|5243|5241|5237|5235|4152
1675157400000|2023-01-31 09:30:00|5236|5234|5233|5232|5237|5236|5233|5231|3179
1675157700000|2023-01-31 09:35:00|5234|5231|5237|5235|5239|5238|5233|5231|4751
1675158000000|2023-01-31 09:40:00|5236|5234|5239|5237|5239|5238|5234|5232|1979
1675158300000|2023-01-31 09:45:00|5238|5236|5233|5231|5238|5236|5233|5231|2462
1675158600000|2023-01-31 09:50:00|5232|5232|5231|5230|5233|5232|5228|5226|3610
1675158900000|2023-01-31 09:55:00|5232|5231|5241|5238|5242|5240|5231|5230|2673
1675159200000|2023-01-31 10:00:00|5240|5239|5243|5241|5243|5241|5235|5233|4016
1675159500000|2023-01-31 10:05:00|5242|5240|5239|5237|5242|5240|5235|5233|5170
1675159800000|2023-01-31 10:10:00|5238|5235|5237|5235|5238|5236|5234|5232|1538
1675160100000|2023-01-31 10:15:00|5236|5236|5242|5241|5242|5241|5235|5234|5066
1675160400000|2023-01-31 10:20:00|5243|5242|5245|5244|5246|5244|5241|5240|4504
1675160700000|2023-01-31 10:25:00|5246|5246|5247|5245|5251|5250|5245|5243|4131
1675161000000|2023-01-31 10:30:00|5246|5244|5243|5242|5246|5244|5242|5240|702
1675161300000|2023-01-31 10:35:00|5244|5243|5244|5242|5246|5245|5243|5241|2485
1675161600000|2023-01-31 10:40:00|5245|5243|5242|5241|5246|5244|5241|5239|2659
1675161900000|2023-01-31 10:45:00|5243|5242|5243|5242|5245|5244|5240|5239|4548
1675162200000|2023-01-31 10:50:00|5242|5241|5234|5232|5243|5242|5232|5231|15299
1675162500000|2023-01-31 10:55:00|5235|5233|5230|5229|5237|5235|5230|5229|7212
1675162800000|2023-01-31 11:00:00|5229|5228|5235|5234|5235|5234|5229|5228|8336
1675163100000|2023-01-31 11:05:00|5236|5233|5232|5231|5236|5234|5232|5231|2792
1675163400000|2023-01-31 11:10:00|5233|5232|5232|5230|5235|5234|5230|5229|730
1675163700000|2023-01-31 11:15:00|5233|5231|5228|5226|5233|5232|5227|5226|9059
1675164000000|2023-01-31 11:20:00|5227|5225|5219|5218|5228|5226|5219|5217|5432
1675164300000|2023-01-31 11:25:00|5221|5217|5222|5220|5223|5222|5221|5217|995
1675164600000|2023-01-31 11:30:00|5221|5219|5218|5217|5222|5221|5218|5217|4316
1675164900000|2023-01-31 11:35:00|5219|5218|5223|5221|5228|5226|5218|5217|5324
1675165200000|2023-01-31 11:40:00|5222|5220|5230|5228|5230|5229|5222|5220|3161
1675165500000|2023-01-31 11:45:00|5231|5229|5228|5226|5231|5229|5225|5223|4533
1675165800000|2023-01-31 11:50:00|5227|5227|5232|5231|5234|5233|5227|5227|905
1675166100000|2023-01-31 11:55:00|5234|5232|5233|5232|5235|5233|5231|5230|1824
1675166400000|2023-01-31 12:00:00|5234|5233|5235|5233|5240|5238|5233|5231|5965
1675166700000|2023-01-31 12:05:00|5234|5234|5237|5236|5238|5236|5233|5231|2986
1675167000000|2023-01-31 12:10:00|5238|5235|5237|5235|5239|5238|5237|5235|960
1675167300000|2023-01-31 12:15:00|5236|5236|5239|5238|5240|5238|5235|5234|2289
1675167600000|2023-01-31 12:20:00|5241|5239|5239|5237|5241|5240|5238|5236|1577
1675167900000|2023-01-31 12:25:00|5238|5236|5237|5235|5239|5237|5236|5234|11252
1675168200000|2023-01-31 12:30:00|5238|5236|5240|5239|5241|5239|5238|5236|6687
1675168500000|2023-01-31 12:35:00|5241|5238|5236|5235|5241|5238|5236|5235|1159
1675168800000|2023-01-31 12:40:00|5235|5234|5234|5232|5235|5235|5234|5232|561
1675169100000|2023-01-31 12:45:00|5235|5233|5241|5239|5241|5239|5235|5233|5137
1675169400000|2023-01-31 12:50:00|5240|5240|5239|5237|5242|5241|5239|5237|1651
1675169700000|2023-01-31 12:55:00|5240|5238|5241|5239|5244|5242|5239|5238|2284
1675170000000|2023-01-31 13:00:00|5243|5240|5241|5240|5247|5246|5241|5239|1308
1675170300000|2023-01-31 13:05:00|5242|5241|5245|5243|5247|5246|5242|5241|1107
1675170600000|2023-01-31 13:10:00|5246|5244|5250|5249|5251|5250|5244|5243|509
1675170900000|2023-01-31 13:15:00|5249|5248|5249|5247|5252|5251|5249|5247|3504
1675171200000|2023-01-31 13:20:00|5248|5248|5245|5244|5251|5250|5243|5241|1794
1675171500000|2023-01-31 13:25:00|5246|5245|5245|5243|5248|5246|5244|5243|2627
1675171800000|2023-01-31 13:30:00|5249|5244|5246|5244|5254|5252|5244|5243|4585
1675172100000|2023-01-31 13:35:00|5245|5243|5252|5251|5253|5251|5244|5243|1933
1675172400000|2023-01-31 13:40:00|5253|5252|5256|5254|5257|5255|5250|5248|2546
1675172700000|2023-01-31 13:45:00|5257|5255|5262|5260|5262|5260|5256|5255|3650
1675173000000|2023-01-31 13:50:00|5261|5259|5257|5255|5263|5261|5257|5255|2751
1675173300000|2023-01-31 13:55:00|5256|5256|5255|5254|5258|5257|5254|5252|9257
1675173600000|2023-01-31 14:00:00|5256|5253|5256|5255|5256|5255|5253|5251|1315
1675173900000|2023-01-31 14:05:00|5255|5253|5254|5252|5255|5253|5252|5250|3161
1675174200000|2023-01-31 14:10:00|5253|5251|5254|5253|5254|5253|5251|5250|3472
1675174500000|2023-01-31 14:15:00|5255|5254|5252|5250|5256|5254|5252|5250|2830
1675174800000|2023-01-31 14:20:00|5251|5249|5253|5252|5254|5252|5249|5248|4058
1675175100000|2023-01-31 14:25:00|5252|5251|5249|5248|5252|5251|5249|5247|1026
1675175400000|2023-01-31 14:30:00|5250|5249|5246|5245|5252|5249|5244|5243|7723
1675175700000|2023-01-31 14:35:00|5245|5244|5244|5242|5246|5244|5241|5240|6258
1675176000000|2023-01-31 14:40:00|5243|5243|5246|5244|5249|5247|5243|5241|6646
1675176300000|2023-01-31 14:45:00|5245|5245|5246|5245|5248|5246|5243|5241|8585
1675176600000|2023-01-31 14:50:00|5247|5246|5251|5249|5253|5251|5247|5245|4278
1675176900000|2023-01-31 14:55:00|5250|5248|5246|5244|5251|5249|5246|5244|2815
1675177200000|2023-01-31 15:00:00|5245|5245|5244|5243|5247|5245|5241|5239|10989
1675177500000|2023-01-31 15:05:00|5243|5242|5242|5240|5245|5243|5238|5237|9058
1675177800000|2023-01-31 15:10:00|5241|5241|5247|5246|5248|5246|5241|5239|1704
1675178100000|2023-01-31 15:15:00|5248|5247|5245|5243|5251|5249|5242|5241|22902
1675178400000|2023-01-31 15:20:00|5244|5241|5240|5239|5247|5246|5240|5238|21920
1675178700000|2023-01-31 15:25:00|5239|5238|5237|5236|5241|5239|5234|5232|15777
1675179000000|2023-01-31 15:30:00|5236|5235|5237|5236|5237|5236|5233|5232|28647
1675179300000|2023-01-31 15:35:00|5238|5237|5237|5235|5240|5239|5236|5234|12933
1675179600000|2023-01-31 15:40:00|5236|5236|5243|5242|5244|5243|5236|5235|9252
1675179900000|2023-01-31 15:45:00|5244|5243|5241|5239|5246|5244|5239|5238|26324
1675180200000|2023-01-31 15:50:00|5242|5240|5241|5240|5244|5242|5237|5236|37279
1675180500000|2023-01-31 15:55:00|5242|5239|5238|5237|5242|5239|5234|5233|27991
1675180800000|2023-01-31 16:00:00|5239|5238|5242|5241|5244|5243|5239|5237|7573
1675181100000|2023-01-31 16:05:00|5243|5242|5234|5233|5246|5245|5234|5233|27523
1675181400000|2023-01-31 16:10:00|5232|5231|5233|5232|5235|5233|5230|5229|15328
1675181700000|2023-01-31 16:15:00|5234|5233|5235|5234|5235|5234|5232|5230|8211
1675182000000|2023-01-31 16:20:00|5236|5235|5224|5223|5240|5239|5224|5222|52185
1675182300000|2023-01-31 16:25:00|5225|5224|5226|5224|5235|5234|5224|5224|35883
1675238400000|2023-02-01 08:00:00|5248|5243|5232|5229|5248|5243|5227|5223|10894
1675238700000|2023-02-01 08:05:00|5233|5230|5235|5233|5237|5235|5223|5221|20424
1675239000000|2023-02-01 08:10:00|5232|5230|5237|5235|5245|5242|5229|5228|15847
1675239300000|2023-02-01 08:15:00|5235|5234|5242|5240|5247|5245|5234|5231|9489
1675239600000|2023-02-01 08:20:00|5241|5239|5240|5239|5244|5243|5239|5238|4688
1675239900000|2023-02-01 08:25:00|5239|5238|5241|5240|5244|5242|5236|5235|7301
1675240200000|2023-02-01 08:30:00|5243|5241|5250|5249|5252|5250|5243|5241|16311
1675240500000|2023-02-01 08:35:00|5252|5248|5257|5256|5260|5259|5250|5248|30556
1675240800000|2023-02-01 08:40:00|5258|5257|5264|5262|5268|5267|5258|5257|11761
1675241100000|2023-02-01 08:45:00|5263|5261|5248|5247|5264|5262|5246|5244|16208
1675241400000|2023-02-01 08:50:00|5249|5246|5243|5242|5251|5249|5242|5240|6293
1675241700000|2023-02-01 08:55:00|5242|5240|5231|5230|5242|5240|5229|5227|9079
1675242000000|2023-02-01 09:00:00|5232|5228|5225|5224|5232|5228|5222|5221|11391
1675242300000|2023-02-01 09:05:00|5226|5225|5232|5230|5234|5232|5226|5224|6225
1675242600000|2023-02-01 09:10:00|5231|5231|5237|5235|5238|5236|5230|5229|1789
1675242900000|2023-02-01 09:15:00|5236|5234|5239|5237|5239|5238|5235|5234|1113
1675243200000|2023-02-01 09:20:00|5240|5238|5238|5236|5240|5239|5235|5234|2771
1675243500000|2023-02-01 09:25:00|5239|5237|5237|5236|5240|5239|5237|5235|1811
1675243800000|2023-02-01 09:30:00|5238|5235|5239|5238|5242|5240|5236|5234|5093
1675244100000|2023-02-01 09:35:00|5240|5239|5249|5247|5249|5247|5238|5237|5245
1675244400000|2023-02-01 09:40:00|5248|5246|5247|5245|5253|5251|5246|5245|6476
1675244700000|2023-02-01 09:45:00|5246|5246|5247|5245|5250|5248|5246|5245|3738
1675245000000|2023-02-01 09:50:00|5248|5246|5259|5257|5260|5258|5248|5246|5333
1675245300000|2023-02-01 09:55:00|5258|5258|5252|5250|5260|5259|5251|5249|1348
1675245600000|2023-02-01 10:00:00|5254|5252|5256|5254|5257|5255|5251|5249|6385
1675245900000|2023-02-01 10:05:00|5255|5255|5258|5256|5259|5257|5253|5251|6018
1675246200000|2023-02-01 10:10:00|5257|5257|5256|5255|5258|5257|5254|5252|3705
1675246500000|2023-02-01 10:15:00|5257|5254|5254|5252|5257|5256|5254|5252|6028
1675246800000|2023-02-01 10:20:00|5253|5251|5257|5255|5258|5256|5252|5251|5796
1675247100000|2023-02-01 10:25:00|5256|5254|5257|5256|5259|5258|5253|5251|4770
1675247400000|2023-02-01 10:30:00|5256|5254|5254|5253|5257|5255|5248|5247|5184
1675247700000|2023-02-01 10:35:00|5255|5252|5250|5248|5255|5254|5249|5248|7794
1675248000000|2023-02-01 10:40:00|5249|5247|5251|5250|5253|5252|5248|5247|9098
1675248300000|2023-02-01 10:45:00|5250|5249|5248|5246|5251|5250|5244|5243|13268
1675248600000|2023-02-01 10:50:00|5247|5245|5244|5243|5247|5246|5243|5241|7845
1675248900000|2023-02-01 10:55:00|5243|5242|5247|5245|5247|5246|5243|5241|3067
1675249200000|2023-02-01 11:00:00|5246|5243|5249|5248|5249|5248|5244|5242|1937
1675249500000|2023-02-01 11:05:00|5250|5247|5250|5248|5250|5248|5242|5240|4402
1675249800000|2023-02-01 11:10:00|5251|5249|5247|5246|5251|5250|5247|5245|7737
1675250100000|2023-02-01 11:15:00|5246|5245|5251|5250|5251|5250|5246|5245|5004
1675250400000|2023-02-01 11:20:00|5253|5249|5259|5258|5259|5258|5253|5249|11336
1675250700000|2023-02-01 11:25:00|5260|5259|5263|5261|5265|5263|5260|5259|7888
1675251000000|2023-02-01 11:30:00|5265|5262|5265|5263|5266|5264|5262|5261|1801
1675251300000|2023-02-01 11:35:00|5264|5264|5263|5261|5267|5265|5262|5261|3960
1675251600000|2023-02-01 11:40:00|5262|5262|5256|5255|5264|5262|5256|5255|8737
1675251900000|2023-02-01 11:45:00|5255|5254|5259|5257|5259|5258|5255|5253|2282
1675252200000|2023-02-01 11:50:00|5258|5256|5250|5248|5259|5256|5249|5248|15768
1675252500000|2023-02-01 11:55:00|5249|5247|5243|5241|5250|5248|5242|5240|26555
1675252800000|2023-02-01 12:00:00|5242|5242|5245|5244|5247|5245|5242|5240|10253
1675253100000|2023-02-01 12:05:00|5244|5243|5246|5244|5246|5245|5240|5238|19907
1675253400000|2023-02-01 12:10:00|5245|5245|5248|5247|5250|5249|5245|5245|14314
1675253700000|2023-02-01 12:15:00|5247|5246|5252|5251|5255|5253|5246|5245|9807
1675254000000|2023-02-01 12:20:00|5254|5252|5255|5254|5255|5254|5253|5251|943
1675254300000|2023-02-01 12:25:00|5257|5255|5254|5252|5259|5257|5252|5250|8795
1675254600000|2023-02-01 12:30:00|5256|5254|5256|5255|5256|5255|5253|5252|3634
1675254900000|2023-02-01 12:35:00|5257|5254|5258|5257|5258|5257|5257|5254|2353
1675255200000|2023-02-01 12:40:00|5257|5256|5259|5257|5259|5257|5257|5256|2425
1675255500000|2023-02-01 12:45:00|5258|5258|5259|5258|5259|5258|5257|5256|4315
1675255800000|2023-02-01 12:50:00|5258|5257|5263|5261|5263|5261|5258|5257|5563
1675256100000|2023-02-01 12:55:00|5264|5262|5265|5264|5265|5264|5261|5260|12550
1675256400000|2023-02-01 13:00:00|5266|5265|5267|5266|5267|5266|5262|5260|8870
1675256700000|2023-02-01 13:05:00|5268|5267|5267|5266|5268|5267|5264|5262|5936
1675257000000|2023-02-01 13:10:00|5268|5267|5264|5263|5268|5267|5264|5263|2919
1675257300000|2023-02-01 13:15:00|5268|5266|5261|5259|5269|5267|5259|5258|8670
1675257600000|2023-02-01 13:20:00|5262|5260|5262|5260|5265|5263|5262|5259|3734
1675257900000|2023-02-01 13:25:00|5263|5261|5263|5261|5266|5264|5261|5259|340
1675258200000|2023-02-01 13:30:00|5262|5260|5262|5260|5265|5263|5261|5259|4381
1675258500000|2023-02-01 13:35:00|5263|5261|5263|5261|5265|5263|5262|5260|1608
1675258800000|2023-02-01 13:40:00|5262|5260|5264|5262|5267|5265|5261|5260|5835
1675259100000|2023-02-01 13:45:00|5266|5263|5266|5265|5266|5265|5264|5262|5150
1675259400000|2023-02-01 13:50:00|5265|5264|5267|5265|5267|5266|5265|5264|4973
1675259700000|2023-02-01 13:55:00|5266|5263|5255|5254|5266|5263|5252|5251|12319
1675260000000|2023-02-01 14:00:00|5256|5255|5261|5259|5262|5260|5256|5254|4111
1675260300000|2023-02-01 14:05:00|5260|5258|5259|5258|5260|5258|5256|5254|5648
1675260600000|2023-02-01 14:10:00|5260|5257|5261|5260|5263|5261|5260|5257|3956
1675260900000|2023-02-01 14:15:00|5262|5261|5262|5261|5263|5262|5261|5260|592
1675261200000|2023-02-01 14:20:00|5261|5260|5262|5260|5262|5261|5261|5260|1478
1675261500000|2023-02-01 14:25:00|5261|5261|5264|5263|5266|5264|5261|5260|5707
1675261800000|2023-02-01 14:30:00|5265|5264|5267|5266|5267|5266|5263|5262|11006
1675262100000|2023-02-01 14:35:00|5268|5267|5273|5271|5275|5273|5264|5262|21738
1675262400000|2023-02-01 14:40:00|5272|5270|5262|5260|5272|5270|5262|5260|11256
1675262700000|2023-02-01 14:45:00|5263|5261|5268|5267|5273|5272|5263|5261|9764
1675263000000|2023-02-01 14:50:00|5269|5268|5279|5278|5279|5278|5269|5267|9266
1675263300000|2023-02-01 14:55:00|5278|5277|5277|5276|5279|5278|5276|5274|11382
1675263600000|2023-02-01 15:00:00|5275|5275|5257|5256|5277|5276|5254|5252|43501
1675263900000|2023-02-01 15:05:00|5256|5255|5265|5263|5265|5263|5253|5252|17370
1675264200000|2023-02-01 15:10:00|5264|5262|5265|5263|5266|5265|5260|5258|7598
1675264500000|2023-02-01 15:15:00|5264|5262|5264|5263|5267|5265|5260|5259|12555
1675264800000|2023-02-01 15:20:00|5265|5262|5261|5260|5265|5263|5260|5258|7856
1675265100000|2023-02-01 15:25:00|5262|5261|5267|5265|5268|5266|5261|5260|2191
1675265400000|2023-02-01 15:30:00|5266|5266|5265|5264|5268|5267|5263|5262|3890
1675265700000|2023-02-01 15:35:00|5266|5265|5261|5259|5267|5265|5259|5257|8504
1675266000000|2023-02-01 15:40:00|5260|5260|5269|5268|5270|5268|5260|5260|2579
1675266300000|2023-02-01 15:45:00|5270|5267|5267|5265|5272|5270|5266|5265|2601
1675266600000|2023-02-01 15:50:00|5268|5267|5266|5264|5269|5267|5264|5262|7878
1675266900000|2023-02-01 15:55:00|5267|5265|5265|5264|5267|5265|5262|5261|2154
1675267200000|2023-02-01 16:00:00|5266|5265|5270|5269|5271|5269|5264|5263|4900
1675267500000|2023-02-01 16:05:00|5269|5268|5271|5270|5271|5270|5266|5264|6407
1675267800000|2023-02-01 16:10:00|5272|5271|5279|5277|5279|5277|5271|5270|17892
1675268100000|2023-02-01 16:15:00|5278|5276|5268|5266|5279|5277|5267|5265|10633
1675268400000|2023-02-01 16:20:00|5267|5267|5269|5267|5272|5271|5267|5267|8388
1675268700000|2023-02-01 16:25:00|5268|5268|5275|5273|5276|5275|5268|5266|18867
1675324800000|2023-02-02 08:00:00|5293|5290|5293|5291|5302|5299|5286|5283|20122
1675325100000|2023-02-02 08:05:00|5292|5290|5297|5295|5301|5298|5288|5285|8923
1675325400000|2023-02-02 08:10:00|5298|5296|5288|5286|5299|5297|5283|5281|11800
1675325700000|2023-02-02 08:15:00|5287|5287|5299|5297|5299|5297|5287|5285|8096
1675326000000|2023-02-02 08:20:00|5302|5298|5299|5297|5303|5302|5295|5294|20253
1675326300000|2023-02-02 08:25:00|5300|5298|5319|5318|5320|5319|5300|5297|31358
1675326600000|2023-02-02 08:30:00|5320|5319|5328|5326|5331|5329|5319|5317|37208
1675326900000|2023-02-02 08:35:00|5327|5325|5334|5332|5337|5336|5326|5324|23670
1675327200000|2023-02-02 08:40:00|5335|5333|5342|5340|5344|5343|5334|5332|11582
1675327500000|2023-02-02 08:45:00|5341|5341|5345|5343|5345|5344|5340|5339|23238
1675327800000|2023-02-02 08:50:00|5344|5342|5346|5344|5347|5345|5343|5342|38526
1675328100000|2023-02-02 08:55:00|5345|5345|5343|5341|5348|5347|5340|5339|36569
1675328400000|2023-02-02 09:00:00|5342|5342|5348|5347|5349|5347|5340|5339|13121
1675328700000|2023-02-02 09:05:00|5347|5346|5341|5340|5352|5350|5341|5339|29483
1675329000000|2023-02-02 09:10:00|5342|5339|5332|5330|5345|5343|5330|5328|30742
1675329300000|2023-02-02 09:15:00|5331|5331|5316|5314|5331|5331|5311|5309|22430
1675329600000|2023-02-02 09:20:00|5315|5313|5317|5315|5323|5322|5314|5313|8041
1675329900000|2023-02-02 09:25:00|5316|5314|5317|5315|5319|5317|5311|5310|6709
1675330200000|2023-02-02 09:30:00|5316|5314|5317|5316|5318|5316|5313|5311|2734
1675330500000|2023-02-02 09:35:00|5318|5317|5313|5312|5320|5318|5313|5311|1439
1675330800000|2023-02-02 09:40:00|5314|5313|5320|5319|5322|5320|5313|5313|3907
1675331100000|2023-02-02 09:45:00|5322|5321|5322|5320|5324|5322|5317|5316|3453
1675331400000|2023-02-02 09:50:00|5321|5321|5318|5317|5323|5321|5317|5315|9982
1675331700000|2023-02-02 09:55:00|5320|5316|5330|5329|5333|5331|5320|5316|14688
1675332000000|2023-02-02 10:00:00|5331|5330|5334|5332|5336|5334|5330|5328|6367
1675332300000|2023-02-02 10:05:00|5336|5333|5338|5337|5340|5338|5332|5330|13084
1675332600000|2023-02-02 10:10:00|5337|5336|5337|5336|5344|5342|5335|5333|8138
1675332900000|2023-02-02 10:15:00|5336|5335|5338|5337|5340|5339|5333|5332|9087
1675333200000|2023-02-02 10:20:00|5339|5338|5338|5336|5343|5342|5335|5333|15008
1675333500000|2023-02-02 10:25:00|5337|5337|5341|5340|5341|5340|5335|5334|7807
1675333800000|2023-02-02 10:30:00|5340|5339|5338|5336|5343|5342|5338|5336|16890
1675334100000|2023-02-02 10:35:00|5339|5337|5337|5336|5342|5340|5336|5334|6046
1675334400000|2023-02-02 10:40:00|5339|5337|5336|5334|5340|5339|5333|5332|6991
1675334700000|2023-02-02 10:45:00|5338|5335|5337|5336|5341|5340|5337|5334|2874
1675335000000|2023-02-02 10:50:00|5338|5337|5336|5335|5343|5342|5336|5335|4609
1675335300000|2023-02-02 10:55:00|5337|5336|5338|5336|5338|5337|5336|5335|2074
1675335600000|2023-02-02 11:00:00|5337|5337|5331|5329|5337|5337|5331|5329|9398
1675335900000|2023-02-02 11:05:00|5330|5328|5331|5329|5331|5329|5326|5325|10715
1675336200000|2023-02-02 11:10:00|5333|5330|5333|5332|5335|5334|5331|5330|6014
1675336500000|2023-02-02 11:15:00|5332|5331|5335|5333|5337|5336|5332|5331|2979
1675336800000|2023-02-02 11:20:00|5337|5334|5338|5336|5338|5336|5335|5333|2514
1675337100000|2023-02-02 11:25:00|5337|5335|5334|5332|5338|5337|5334|5332|4251
1675337400000|2023-02-02 11:30:00|5336|5333|5330|5329|5337|5335|5330|5329|6377
1675337700000|2023-02-02 11:35:00|5329|5327|5329|5328|5331|5329|5327|5325|5344
1675338000000|2023-02-02 11:40:00|5328|5327|5325|5324|5328|5327|5325|5323|3325
1675338300000|2023-02-02 11:45:00|5324|5323|5323|5322|5325|5324|5323|5322|5821
1675338600000|2023-02-02 11:50:00|5322|5321|5317|5316|5322|5321|5315|5313|9298
1675338900000|2023-02-02 11:55:00|5316|5315|5316|5315|5317|5316|5315|5314|5717
1675339200000|2023-02-02 12:00:00|5317|5314|5312|5310|5317|5315|5309|5307|8187
1675339500000|2023-02-02 12:05:00|5311|5309|5314|5312|5315|5313|5308|5307|5221
1675339800000|2023-02-02 12:10:00|5313|5313|5305|5304|5313|5313|5302|5300|6751
1675340100000|2023-02-02 12:15:00|5307|5303|5306|5304|5307|5306|5303|5301|6092
1675340400000|2023-02-02 12:20:00|5305|5305|5307|5305|5307|5306|5305|5304|812
1675340700000|2023-02-02 12:25:00|5306|5304|5303|5302|5306|5304|5303|5302|1703
1675341000000|2023-02-02 12:30:00|5304|5303|5317|5315|5318|5316|5303|5303|10558
1675341300000|2023-02-02 12:35:00|5316|5314|5313|5311|5317|5315|5311|5309|7368
1675341600000|2023-02-02 12:40:00|5312|5309|5320|5319|5320|5319|5309|5308|5981
1675341900000|2023-02-02 12:45:00|5319|5318|5321|5319|5323|5321|5317|5315|7853
1675342200000|2023-02-02 12:50:00|5320|5318|5319|5317|5320|5319|5317|5315|3309
1675342500000|2023-02-02 12:55:00|5318|5318|5325|5323|5325|5323|5318|5318|6419
1675342800000|2023-02-02 13:00:00|5324|5324|5326|5324|5328|5326|5323|5321|3955
1675343100000|2023-02-02 13:05:00|5325|5323|5325|5324|5327|5325|5322|5320|4091
1675343400000|2023-02-02 13:10:00|5324|5323|5329|5326|5332|5330|5324|5323|12644
1675343700000|2023-02-02 13:15:00|5328|5327|5332|5330|5338|5335|5322|5309|14259
1675344000000|2023-02-02 13:20:00|5331|5329|5336|5333|5339|5337|5329|5327|11627
1675344300000|2023-02-02 13:25:00|5334|5334|5331|5329|5338|5337|5330|5327|7757
1675344600000|2023-02-02 13:30:00|5333|5330|5342|5341|5345|5344|5328|5326|9891
1675344900000|2023-02-02 13:35:00|5343|5342|5342|5341|5347|5346|5340|5338|20309
1675345200000|2023-02-02 13:40:00|5343|5342|5342|5341|5345|5344|5342|5340|6674
1675345500000|2023-02-02 13:45:00|5341|5340|5345|5344|5347|5346|5339|5337|7417
1675345800000|2023-02-02 13:50:00|5344|5343|5349|5347|5349|5347|5340|5339|16245
1675346100000|2023-02-02 13:55:00|5348|5350|5343|5341|5351|5350|5340|5338|52884
1675346400000|2023-02-02 14:00:00|5342|5340|5348|5346|5350|5348|5341|5340|12621
1675346700000|2023-02-02 14:05:00|5347|5347|5347|5346|5352|5351|5345|5343|33359
1675347000000|2023-02-02 14:10:00|5348|5347|5339|5338|5348|5347|5338|5336|16599
1675347300000|2023-02-02 14:15:00|5341|5337|5345|5343|5348|5347|5339|5337|8924
1675347600000|2023-02-02 14:20:00|5346|5344|5346|5345|5352|5351|5345|5343|40786
1675347900000|2023-02-02 14:25:00|5347|5343|5347|5345|5351|5350|5343|5341|34875
1675348200000|2023-02-02 14:30:00|5348|5346|5351|5350|5356|5354|5345|5343|32177
1675348500000|2023-02-02 14:35:00|5352|5351|5343|5342|5352|5351|5341|5340|16391
1675348800000|2023-02-02 14:40:00|5341|5340|5333|5331|5344|5343|5333|5331|12901
1675349100000|2023-02-02 14:45:00|5332|5330|5343|5341|5343|5341|5329|5327|28178
1675349400000|2023-02-02 14:50:00|5342|5340|5338|5336|5343|5342|5334|5332|18832
1675349700000|2023-02-02 14:55:00|5337|5335|5336|5334|5337|5335|5332|5330|9234
1675350000000|2023-02-02 15:00:00|5335|5335|5336|5334|5343|5341|5332|5331|4771
1675350300000|2023-02-02 15:05:00|5335|5332|5336|5334|5337|5336|5330|5328|16011
1675350600000|2023-02-02 15:10:00|5335|5333|5324|5323|5335|5333|5320|5319|13551
1675350900000|2023-02-02 15:15:00|5325|5324|5337|5336|5338|5336|5324|5323|7907
1675351200000|2023-02-02 15:20:00|5338|5337|5350|5349|5352|5351|5335|5334|22751
1675351500000|2023-02-02 15:25:00|5349|5348|5350|5349|5352|5351|5347|5345|5795
1675351800000|2023-02-02 15:30:00|5353|5348|5358|5357|5366|5364|5352|5348|39360
1675352100000|2023-02-02 15:35:00|5359|5356|5364|5362|5365|5363|5358|5356|12253
1675352400000|2023-02-02 15:40:00|5363|5363|5368|5367|5370|5368|5363|5362|20236
1675352700000|2023-02-02 15:45:00|5369|5368|5377|5376|5378|5376|5369|5368|21933
1675353000000|2023-02-02 15:50:00|5378|5377|5380|5379|5385|5384|5377|5376|45717
1675353300000|2023-02-02 15:55:00|5381|5380|5385|5384|5385|5384|5379|5378|16208
1675353600000|2023-02-02 16:00:00|5384|5383|5379|5378|5384|5383|5370|5369|45207
1675353900000|2023-02-02 16:05:00|5380|5379|5383|5381|5385|5384|5375|5374|14594
1675354200000|2023-02-02 16:10:00|5382|5382|5380|5379|5385|5384|5380|5379|34260
1675354500000|2023-02-02 16:15:00|5379|5378|5373|5372|5381|5380|5372|5370|17719
1675354800000|2023-02-02 16:20:00|5372|5371|5387|5386|5389|5388|5372|5371|43960
1675355100000|2023-02-02 16:25:00|5386|5385|5387|5385|5394|5393|5386|5385|51421
1675411200000|2023-02-03 08:00:00|5362|5359|5355|5351|5362|5359|5333|5331|17287
1675411500000|2023-02-03 08:05:00|5354|5352|5362|5360|5362|5360|5348|5345|8238
1675411800000|2023-02-03 08:10:00|5361|5361|5348|5346|5372|5369|5348|5345|14220
1675412100000|2023-02-03 08:15:00|5347|5345|5348|5346|5356|5353|5346|5345|15519
1675412400000|2023-02-03 08:20:00|5347|5345|5335|5333|5351|5348|5332|5331|16020
1675412700000|2023-02-03 08:25:00|5336|5334|5335|5333|5342|5340|5332|5331|11272
1675413000000|2023-02-03 08:30:00|5334|5332|5338|5336|5340|5338|5333|5331|9886
1675413300000|2023-02-03 08:35:00|5337|5337|5335|5334|5339|5337|5329|5328|13518
1675413600000|2023-02-03 08:40:00|5337|5335|5324|5323|5340|5338|5323|5322|13167
1675413900000|2023-02-03 08:45:00|5323|5322|5321|5319|5324|5323|5317|5315|18237
1675414200000|2023-02-03 08:50:00|5320|5318|5326|5325|5327|5325|5317|5315|13018
1675414500000|2023-02-03 08:55:00|5327|5326|5332|5330|5333|5331|5324|5322|11522
1675414800000|2023-02-03 09:00:00|5335|5331|5339|5337|5341|5339|5331|5329|17868
1675415100000|2023-02-03 09:05:00|5338|5338|5348|5347|5349|5348|5338|5338|5410
1675415400000|2023-02-03 09:10:00|5349|5348|5352|5350|5355|5354|5349|5348|5341
1675415700000|2023-02-03 09:15:00|5351|5349|5351|5350|5355|5353|5349|5348|5668
1675416000000|2023-02-03 09:20:00|5350|5349|5356|5354|5358|5356|5347|5345|6742
1675416300000|2023-02-03 09:25:00|5355|5355|5353|5351|5357|5355|5351|5350|11826
1675416600000|2023-02-03 09:30:00|5352|5350|5366|5364|5367|5365|5352|5350|8962
1675416900000|2023-02-03 09:35:00|5365|5363|5366|5365|5368|5367|5363|5361|9483
1675417200000|2023-02-03 09:40:00|5368|5366|5365|5363|5368|5366|5360|5358|17257
1675417500000|2023-02-03 09:45:00|5364|5364|5364|5362|5366|5364|5361|5360|14918
1675417800000|2023-02-03 09:50:00|5363|5363|5372|5371|5374|5373|5363|5362|9289
1675418100000|2023-02-03 09:55:00|5370|5369|5369|5367|5375|5373|5368|5367|5566
1675418400000|2023-02-03 10:00:00|5368|5364|5372|5371|5373|5372|5366|5364|8723
1675418700000|2023-02-03 10:05:00|5373|5372|5371|5370|5375|5373|5371|5369|8425
1675419000000|2023-02-03 10:10:00|5370|5369|5369|5368|5371|5370|5365|5364|4310
1675419300000|2023-02-03 10:15:00|5368|5367|5369|5368|5372|5371|5368|5366|3994
1675419600000|2023-02-03 10:20:00|5370|5369|5375|5373|5376|5375|5369|5368|5680
1675419900000|2023-02-03 10:25:00|5374|5374|5378|5377|5378|5377|5374|5373|3742
1675420200000|2023-02-03 10:30:00|5379|5376|5378|5377|5379|5378|5376|5374|4665
1675420500000|2023-02-03 10:35:00|5377|5376|5379|5377|5382|5380|5377|5375|19439
1675420800000|2023-02-03 10:40:00|5378|5376|5375|5374|5378|5377|5373|5372|7863
1675421100000|2023-02-03 10:45:00|5374|5373|5371|5369|5374|5373|5368|5367|6244
1675421400000|2023-02-03 10:50:00|5370|5370|5371|5370|5375|5374|5369|5368|16723
1675421700000|2023-02-03 10:55:00|5372|5371|5373|5372|5374|5373|5370|5369|21257
1675422000000|2023-02-03 11:00:00|5374|5373|5369|5368|5374|5373|5369|5368|2807
1675422300000|2023-02-03 11:05:00|5368|5367|5366|5365|5369|5367|5362|5360|12067
1675422600000|2023-02-03 11:10:00|5367|5366|5373|5371|5373|5371|5365|5364|8832
1675422900000|2023-02-03 11:15:00|5372|5372|5368|5366|5375|5374|5367|5366|5881
1675423200000|2023-02-03 11:20:00|5367|5367|5373|5371|5375|5373|5367|5366|1772
1675423500000|2023-02-03 11:25:00|5372|5372|5370|5369|5373|5372|5370|5369|4667
1675423800000|2023-02-03 11:30:00|5372|5370|5376|5375|5377|5376|5371|5369|6329
1675424100000|2023-02-03 11:35:00|5375|5374|5372|5371|5378|5377|5372|5370|19844
1675424400000|2023-02-03 11:40:00|5374|5372|5375|5374|5376|5375|5373|5372|5182
1675424700000|2023-02-03 11:45:00|5374|5373|5371|5370|5374|5373|5369|5368|4358
1675425000000|2023-02-03 11:50:00|5370|5368|5371|5370|5372|5370|5370|5368|873
1675425300000|2023-02-03 11:55:00|5370|5369|5378|5377|5379|5377|5370|5369|6145
1675425600000|2023-02-03 12:00:00|5377|5375|5381|5379|5384|5382|5376|5375|8039
1675425900000|2023-02-03 12:05:00|5380|5380|5383|5382|5384|5383|5380|5380|8425
1675426200000|2023-02-03 12:10:00|5382|5381|5384|5383|5384|5383|5382|5381|6889
1675426500000|2023-02-03 12:15:00|5386|5385|5382|5380|5386|5385|5378|5376|4665
1675426800000|2023-02-03 12:20:00|5381|5379|5383|5381|5384|5382|5380|5379|4300
1675427100000|2023-02-03 12:25:00|5382|5382|5379|5378|5385|5383|5378|5377|3367
1675427400000|2023-02-03 12:30:00|5380|5379|5378|5377|5380|5379|5378|5376|1994
1675427700000|2023-02-03 12:35:00|5379|5378|5387|5386|5387|5386|5379|5378|9765
1675428000000|2023-02-03 12:40:00|5388|5387|5389|5387|5389|5387|5386|5385|1420
1675428300000|2023-02-03 12:45:00|5388|5388|5383|5381|5388|5388|5381|5380|5995
1675428600000|2023-02-03 12:50:00|5382|5382|5382|5381|5384|5382|5377|5376|4561
1675428900000|2023-02-03 12:55:00|5383|5382|5384|5383|5384|5383|5379|5378|3487
1675429200000|2023-02-03 13:00:00|5383|5382|5383|5381|5384|5382|5380|5379|2006
1675429500000|2023-02-03 13:05:00|5382|5380|5386|5385|5387|5386|5382|5380|10099
1675429800000|2023-02-03 13:10:00|5385|5384|5389|5387|5389|5388|5385|5384|3207
1675430100000|2023-02-03 13:15:00|5388|5388|5387|5386|5389|5388|5385|5384|1956
1675430400000|2023-02-03 13:20:00|5388|5385|5379|5378|5388|5385|5378|5377|4394
1675430700000|2023-02-03 13:25:00|5378|5377|5383|5379|5384|5382|5376|5375|6199
1675431000000|2023-02-03 13:30:00|5381|5375|5381|5379|5384|5382|5359|5355|14397
1675431300000|2023-02-03 13:35:00|5380|5378|5372|5370|5382|5379|5365|5362|9599
1675431600000|2023-02-03 13:40:00|5371|5368|5368|5367|5376|5374|5366|5364|11917
1675431900000|2023-02-03 13:45:00|5369|5368|5353|5351|5369|5368|5351|5350|16673
1675432200000|2023-02-03 13:50:00|5352|5350|5360|5358|5363|5361|5350|5348|7870
1675432500000|2023-02-03 13:55:00|5361|5359|5367|5365|5367|5365|5358|5356|7700
1675432800000|2023-02-03 14:00:00|5366|5364|5371|5369|5372|5371|5360|5358|5451
1675433100000|2023-02-03 14:05:00|5370|5368|5364|5362|5372|5370|5364|5362|6627
1675433400000|2023-02-03 14:10:00|5365|5363|5368|5366|5371|5369|5364|5362|4911
1675433700000|2023-02-03 14:15:00|5370|5367|5369|5367|5375|5373|5367|5365|8842
1675434000000|2023-02-03 14:20:00|5370|5368|5371|5369|5372|5370|5368|5366|8541
1675434300000|2023-02-03 14:25:00|5370|5368|5371|5369|5371|5370|5368|5367|3864
1675434600000|2023-02-03 14:30:00|5370|5370|5380|5378|5381|5379|5368|5367|12362
1675434900000|2023-02-03 14:35:00|5379|5377|5388|5386|5389|5387|5378|5377|13736
1675435200000|2023-02-03 14:40:00|5387|5385|5384|5383|5389|5387|5382|5381|7196
1675435500000|2023-02-03 14:45:00|5383|5382|5390|5389|5394|5392|5376|5375|18855
1675435800000|2023-02-03 14:50:00|5389|5388|5380|5378|5392|5390|5378|5377|8124
1675436100000|2023-02-03 14:55:00|5379|5377|5383|5382|5387|5385|5378|5376|7505
1675436400000|2023-02-03 15:00:00|5380|5375|5380|5379|5388|5386|5376|5374|15443
1675436700000|2023-02-03 15:05:00|5381|5380|5378|5377|5382|5380|5373|5371|13273
1675437000000|2023-02-03 15:10:00|5377|5376|5383|5382|5384|5383|5374|5373|9488
1675437300000|2023-02-03 15:15:00|5382|5380|5382|5380|5388|5387|5379|5378|5685
1675437600000|2023-02-03 15:20:00|5381|5381|5386|5385|5387|5386|5381|5380|4972
1675437900000|2023-02-03 15:25:00|5387|5386|5377|5376|5387|5386|5377|5376|10885
1675438200000|2023-02-03 15:30:00|5378|5377|5381|5380|5383|5382|5376|5374|6681
1675438500000|2023-02-03 15:35:00|5380|5379|5386|5385|5387|5386|5379|5378|7467
1675438800000|2023-02-03 15:40:00|5385|5384|5387|5386|5389|5388|5384|5382|13363
1675439100000|2023-02-03 15:45:00|5388|5387|5388|5387|5393|5391|5387|5386|11203
1675439400000|2023-02-03 15:50:00|5387|5386|5386|5385|5391|5390|5383|5382|10917
1675439700000|2023-02-03 15:55:00|5385|5384|5389|5387|5389|5387|5382|5381|18184
1675440000000|2023-02-03 16:00:00|5390|5388|5386|5385|5390|5388|5386|5384|6940
1675440300000|2023-02-03 16:05:00|5385|5384|5388|5387|5388|5387|5383|5382|12161
1675440600000|2023-02-03 16:10:00|5389|5388|5389|5388|5396|5394|5388|5387|11486
1675440900000|2023-02-03 16:15:00|5390|5389|5391|5390|5392|5391|5388|5386|18755
1675441200000|2023-02-03 16:20:00|5392|5391|5390|5389|5393|5392|5390|5389|24150
1675441500000|2023-02-03 16:25:00|5389|5388|5393|5392|5395|5394|5389|5388|21906
1675670400000|2023-02-06 08:00:00|5377|5372|5358|5356|5378|5374|5358|5355|41234
1675670700000|2023-02-06 08:05:00|5360|5357|5371|5368|5373|5370|5357|5353|5429
1675671000000|2023-02-06 08:10:00|5370|5367|5371|5369|5374|5372|5365|5363|6631
1675671300000|2023-02-06 08:15:00|5372|5370|5364|5362|5375|5373|5363|5361|6138
1675671600000|2023-02-06 08:20:00|5362|5361|5358|5357|5365|5364|5357|5355|5418
1675671900000|2023-02-06 08:25:00|5357|5356|5342|5340|5360|5358|5342|5340|7738
1675672200000|2023-02-06 08:30:00|5341|5341|5360|5357|5365|5364|5341|5340|8752
1675672500000|2023-02-06 08:35:00|5359|5356|5365|5364|5367|5366|5359|5356|6849
1675672800000|2023-02-06 08:40:00|5366|5363|5352|5350|5366|5365|5352|5350|7670
1675673100000|2023-02-06 08:45:00|5351|5349|5352|5351|5352|5351|5347|5345|11807
1675673400000|2023-02-06 08:50:00|5351|5350|5353|5351|5355|5353|5350|5348|5223
1675673700000|2023-02-06 08:55:00|5352|5352|5345|5343|5356|5354|5343|5341|6497
1675674000000|2023-02-06 09:00:00|5344|5342|5337|5335|5344|5342|5334|5332|11754
1675674300000|2023-02-06 09:05:00|5336|5334|5328|5326|5340|5337|5327|5326|14761
1675674600000|2023-02-06 09:10:00|5327|5325|5325|5323|5330|5328|5321|5320|12341
1675674900000|2023-02-06 09:15:00|5326|5324|5325|5323|5327|5326|5324|5323|6015
1675675200000|2023-02-06 09:20:00|5324|5324|5327|5326|5330|5328|5324|5323|8136
1675675500000|2023-02-06 09:25:00|5328|5327|5327|5325|5330|5328|5324|5323|12497
1675675800000|2023-02-06 09:30:00|5326|5326|5324|5322|5330|5328|5323|5322|3967
1675676100000|2023-02-06 09:35:00|5325|5323|5323|5321|5326|5324|5321|5320|13403
1675676400000|2023-02-06 09:40:00|5322|5322|5313|5311|5324|5322|5313|5311|9130
1675676700000|2023-02-06 09:45:00|5312|5312|5314|5313|5315|5314|5311|5310|11079
1675677000000|2023-02-06 09:50:00|5313|5312|5309|5308|5315|5313|5308|5306|8091
1675677300000|2023-02-06 09:55:00|5308|5307|5307|5305|5310|5308|5306|5304|8738
1675677600000|2023-02-06 10:00:00|5306|5306|5307|5306|5308|5306|5304|5303|9998
1675677900000|2023-02-06 10:05:00|5308|5307|5313|5312|5314|5312|5308|5307|7650
1675678200000|2023-02-06 10:10:00|5314|5313|5316|5315|5316|5315|5313|5312|10311
1675678500000|2023-02-06 10:15:00|5315|5314|5308|5307|5315|5314|5307|5305|9423
1675678800000|2023-02-06 10:20:00|5307|5306|5305|5304|5310|5308|5305|5304|5121
1675679100000|2023-02-06 10:25:00|5304|5303|5311|5309|5311|5310|5304|5303|4073
1675679400000|2023-02-06 10:30:00|5310|5308|5306|5305|5310|5309|5306|5305|12702
1675679700000|2023-02-06 10:35:00|5304|5303|5307|5306|5308|5306|5304|5303|6047
1675680000000|2023-02-06 10:40:00|5306|5305|5308|5306|5308|5306|5304|5303|4303
1675680300000|2023-02-06 10:45:00|5307|5307|5308|5307|5311|5309|5307|5306|5804
1675680600000|2023-02-06 10:50:00|5307|5306|5311|5310|5311|5310|5306|5304|5165
1675680900000|2023-02-06 10:55:00|5312|5311|5312|5311|5316|5315|5311|5309|20035
1675681200000|2023-02-06 11:00:00|5311|5309|5306|5304|5311|5310|5306|5304|7069
1675681500000|2023-02-06 11:05:00|5305|5305|5311|5310|5312|5311|5304|5303|13390
1675681800000|2023-02-06 11:10:00|5312|5309|5307|5306|5313|5312|5306|5305|12311
1675682100000|2023-02-06 11:15:00|5309|5307|5313|5312|5315|5314|5308|5307|12071
1675682400000|2023-02-06 11:20:00|5314|5311|5306|5305|5314|5311|5306|5304|9949
1675682700000|2023-02-06 11:25:00|5305|5304|5309|5307|5309|5307|5305|5303|5910
1675683000000|2023-02-06 11:30:00|5310|5308|5312|5311|5314|5312|5309|5308|4002
1675683300000|2023-02-06 11:35:00|5313|5312|5314|5313|5318|5316|5313|5312|8731
1675683600000|2023-02-06 11:40:00|5315|5312|5318|5317|5319|5318|5312|5311|7258
1675683900000|2023-02-06 11:45:00|5319|5318|5324|5323|5327|5325|5318|5317|13782
1675684200000|2023-02-06 11:50:00|5325|5321|5319|5317|5325|5322|5318|5317|8800
1675684500000|2023-02-06 11:55:00|5320|5318|5321|5320|5321|5320|5320|5317|1765
1675684800000|2023-02-06 12:00:00|5322|5321|5322|5320|5323|5322|5322|5320|3811
1675685100000|2023-02-06 12:05:00|5321|5321|5324|5323|5325|5323|5320|5318|5522
1675685400000|2023-02-06 12:10:00|5323|5322|5324|5323|5325|5324|5323|5322|5807
1675685700000|2023-02-06 12:15:00|5325|5324|5324|5323|5325|5324|5324|5323|1315
1675686000000|2023-02-06 12:20:00|5325|5324|5327|5325|5328|5327|5325|5324|11073
1675686300000|2023-02-06 12:25:00|5328|5326|5328|5327|5329|5328|5327|5325|7988
1675686600000|2023-02-06 12:30:00|5329|5328|5331|5330|5331|5330|5328|5327|2313
1675686900000|2023-02-06 12:35:00|5330|5329|5331|5330|5332|5331|5329|5327|2834
1675687200000|2023-02-06 12:40:00|5332|5331|5331|5330|5335|5334|5331|5330|3453
1675687500000|2023-02-06 12:45:00|5330|5329|5333|5332|5333|5332|5330|5328|927
1675687800000|2023-02-06 12:50:00|5334|5331|5335|5333|5337|5336|5334|5331|4731
1675688100000|2023-02-06 12:55:00|5334|5334|5337|5336|5338|5337|5334|5332|2132
1675688400000|2023-02-06 13:00:00|5338|5337|5338|5337|5340|5339|5336|5335|5831
1675688700000|2023-02-06 13:05:00|5336|5334|5335|5333|5337|5335|5334|5333|3862
1675689000000|2023-02-06 13:10:00|5336|5334|5337|5335|5337|5336|5336|5334|3318
1675689300000|2023-02-06 13:15:00|5338|5336|5339|5338|5339|5338|5337|5336|2173
1675689600000|2023-02-06 13:20:00|5340|5339|5335|5334|5340|5339|5335|5333|4858
1675689900000|2023-02-06 13:25:00|5337|5333|5335|5334|5338|5336|5335|5333|2073
1675690200000|2023-02-06 13:30:00|5336|5335|5332|5331|5336|5335|5331|5329|10389
1675690500000|2023-02-06 13:35:00|5333|5330|5327|5326|5333|5331|5327|5325|5697
1675690800000|2023-02-06 13:40:00|5326|5325|5327|5325|5328|5326|5325|5323|4883
1675691100000|2023-02-06 13:45:00|5326|5324|5324|5323|5327|5326|5324|5323|7911
1675691400000|2023-02-06 13:50:00|5325|5322|5324|5323|5325|5324|5323|5321|1480
1675691700000|2023-02-06 13:55:00|5325|5322|5326|5325|5326|5325|5323|5321|3575
1675692000000|2023-02-06 14:00:00|5325|5324|5327|5326|5329|5328|5324|5322|8917
1675692300000|2023-02-06 14:05:00|5328|5325|5331|5330|5333|5331|5327|5325|4498
1675692600000|2023-02-06 14:10:00|5330|5329|5331|5329|5333|5332|5330|5328|3657
1675692900000|2023-02-06 14:15:00|5330|5330|5333|5332|5333|5332|5330|5329|981
1675693200000|2023-02-06 14:20:00|5334|5333|5336|5334|5336|5335|5334|5332|1072
1675693500000|2023-02-06 14:25:00|5338|5335|5337|5336|5340|5339|5337|5335|2766
1675693800000|2023-02-06 14:30:00|5338|5337|5342|5340|5343|5342|5337|5336|4849
1675694100000|2023-02-06 14:35:00|5343|5341|5345|5344|5346|5345|5342|5340|8886
1675694400000|2023-02-06 14:40:00|5346|5342|5335|5334|5346|5343|5334|5332|5806
1675694700000|2023-02-06 14:45:00|5334|5333|5330|5329|5337|5335|5328|5327|5909
1675695000000|2023-02-06 14:50:00|5329|5328|5327|5326|5335|5334|5325|5324|3186
1675695300000|2023-02-06 14:55:00|5328|5327|5327|5326|5328|5327|5323|5321|6349
1675695600000|2023-02-06 15:00:00|5328|5325|5308|5307|5328|5325|5308|5307|17955
1675695900000|2023-02-06 15:05:00|5309|5308|5316|5314|5316|5314|5306|5304|16815
1675696200000|2023-02-06 15:10:00|5315|5313|5309|5307|5316|5313|5308|5306|3597
1675696500000|2023-02-06 15:15:00|5308|5308|5300|5299|5308|5308|5298|5297|21628
1675696800000|2023-02-06 15:20:00|5299|5298|5296|5295|5300|5299|5296|5294|7693
1675697100000|2023-02-06 15:25:00|5297|5296|5296|5295|5299|5298|5296|5295|11229
1675697400000|2023-02-06 15:30:00|5295|5294|5294|5292|5297|5296|5290|5288|13628
1675697700000|2023-02-06 15:35:00|5293|5293|5293|5291|5294|5293|5292|5290|7145
1675698000000|2023-02-06 15:40:00|5294|5292|5300|5299|5300|5299|5293|5292|5494
1675698300000|2023-02-06 15:45:00|5299|5298|5300|5299|5300|5299|5296|5294|7742
1675698600000|2023-02-06 15:50:00|5299|5298|5300|5299|5303|5302|5298|5296|10121
1675698900000|2023-02-06 15:55:00|5299|5298|5304|5303|5305|5304|5298|5297|4451
1675699200000|2023-02-06 16:00:00|5305|5302|5299|5297|5306|5305|5299|5297|10308
1675699500000|2023-02-06 16:05:00|5298|5298|5295|5293|5303|5301|5295|5293|5580
1675699800000|2023-02-06 16:10:00|5296|5294|5298|5297|5301|5300|5295|5293|19588
1675700100000|2023-02-06 16:15:00|5297|5296|5305|5303|5306|5305|5297|5296|6017
1675700400000|2023-02-06 16:20:00|5306|5304|5295|5294|5307|5306|5294|5293|29343
1675700700000|2023-02-06 16:25:00|5294|5293|5286|5285|5295|5293|5283|5282|45953
1675756800000|2023-02-07 08:00:00|5305|5301|5293|5291|5312|5308|5290|5287|11471
1675757100000|2023-02-07 08:05:00|5294|5290|5268|5265|5294|5290|5263|5260|14456
1675757400000|2023-02-07 08:10:00|5269|5266|5284|5282|5290|5288|5268|5265|15072
1675757700000|2023-02-07 08:15:00|5285|5283|5294|5293|5300|5298|5284|5282|10027
1675758000000|2023-02-07 08:20:00|5295|5291|5300|5299|5300|5299|5290|5288|7313
1675758300000|2023-02-07 08:25:00|5301|5298|5295|5293|5301|5298|5291|5289|8316
1675758600000|2023-02-07 08:30:00|5294|5291|5294|5293|5297|5295|5286|5284|7966
1675758900000|2023-02-07 08:35:00|5295|5294|5294|5291|5296|5295|5286|5284|8751
1675759200000|2023-02-07 08:40:00|5293|5292|5297|5296|5303|5302|5291|5289|6555
1675759500000|2023-02-07 08:45:00|5296|5295|5310|5308|5310|5308|5294|5292|17177
1675759800000|2023-02-07 08:50:00|5309|5307|5307|5305|5310|5307|5299|5297|10373
1675760100000|2023-02-07 08:55:00|5306|5306|5301|5299|5308|5307|5298|5297|13332
1675760400000|2023-02-07 09:00:00|5302|5300|5302|5300|5310|5308|5301|5299|6213
1675760700000|2023-02-07 09:05:00|5301|5299|5306|5304|5308|5306|5298|5296|5717
1675761000000|2023-02-07 09:10:00|5305|5303|5306|5305|5314|5312|5305|5303|10175
1675761300000|2023-02-07 09:15:00|5308|5306|5310|5309|5311|5309|5304|5302|11344
1675761600000|2023-02-07 09:20:00|5311|5310|5307|5305|5311|5310|5305|5303|11360
1675761900000|2023-02-07 09:25:00|5306|5306|5307|5306|5310|5309|5306|5305|4572
1675762200000|2023-02-07 09:30:00|5309|5307|5310|5308|5314|5312|5306|5304|18745
1675762500000|2023-02-07 09:35:00|5311|5309|5314|5312|5315|5313|5311|5309|10738
1675762800000|2023-02-07 09:40:00|5315|5313|5313|5312|5319|5317|5311|5310|13255
1675763100000|2023-02-07 09:45:00|5316|5311|5310|5309|5316|5315|5309|5308|6411
1675763400000|2023-02-07 09:50:00|5309|5308|5306|5304|5309|5308|5305|5304|17108
1675763700000|2023-02-07 09:55:00|5305|5303|5306|5305|5308|5307|5304|5303|4567
1675764000000|2023-02-07 10:00:00|5307|5306|5305|5304|5308|5307|5305|5304|8136
1675764300000|2023-02-07 10:05:00|5306|5303|5303|5302|5306|5304|5303|5302|7784
1675764600000|2023-02-07 10:10:00|5304|5303|5306|5304|5306|5305|5302|5301|5390
1675764900000|2023-02-07 10:15:00|5305|5303|5304|5303|5305|5303|5302|5301|3125
1675765200000|2023-02-07 10:20:00|5303|5302|5304|5302|5306|5304|5301|5300|5393
1675765500000|2023-02-07 10:25:00|5305|5303|5307|5306|5310|5308|5304|5302|10584
1675765800000|2023-02-07 10:30:00|5306|5305|5315|5314|5315|5314|5306|5305|3928
1675766100000|2023-02-07 10:35:00|5314|5313|5309|5307|5314|5313|5308|5306|7094
1675766400000|2023-02-07 10:40:00|5308|5306|5310|5309|5312|5311|5307|5306|3817
1675766700000|2023-02-07 10:45:00|5309|5308|5305|5304|5310|5309|5303|5302|9654
1675767000000|2023-02-07 10:50:00|5304|5303|5308|5306|5308|5306|5304|5302|5248
1675767300000|2023-02-07 10:55:00|5307|5304|5305|5304|5308|5306|5304|5302|1964
1675767600000|2023-02-07 11:00:00|5304|5303|5309|5307|5309|5307|5303|5301|3297
1675767900000|2023-02-07 11:05:00|5310|5308|5310|5308|5312|5311|5309|5307|2400
1675768200000|2023-02-07 11:10:00|5309|5309|5306|5305|5310|5309|5306|5304|3860
1675768500000|2023-02-07 11:15:00|5305|5304|5302|5300|5308|5307|5302|5300|4759
1675768800000|2023-02-07 11:20:00|5301|5301|5301|5299|5302|5301|5297|5295|7914
1675769100000|2023-02-07 11:25:00|5299|5300|5304|5302|5305|5304|5298|5297|6685
1675769400000|2023-02-07 11:30:00|5303|5303|5299|5297|5303|5303|5296|5295|2964
1675769700000|2023-02-07 11:35:00|5298|5296|5295|5294|5300|5298|5294|5292|1708
1675770000000|2023-02-07 11:40:00|5297|5293|5295|5294|5297|5296|5293|5292|2939
1675770300000|2023-02-07 11:45:00|5294|5293|5291|5290|5297|5296|5291|5290|14953
1675770600000|2023-02-07 11:50:00|5292|5291|5295|5294|5295|5294|5291|5290|11901
1675770900000|2023-02-07 11:55:00|5294|5293|5292|5291|5294|5293|5290|5288|2068
1675771200000|2023-02-07 12:00:00|5289|5287|5290|5289|5290|5289|5289|5287|3127
1675771500000|2023-02-07 12:05:00|5292|5291|5293|5291|5293|5292|5291|5290|7247
1675771800000|2023-02-07 12:10:00|5292|5290|5294|5292|5294|5293|5291|5289|13195
1675772100000|2023-02-07 12:15:00|5293|5291|5292|5291|5295|5293|5291|5290|4794
1675772400000|2023-02-07 12:20:00|5291|5290|5292|5291|5292|5291|5291|5289|2049
1675772700000|2023-02-07 12:25:00|5293|5292|5288|5287|5293|5292|5286|5285|11591
1675773000000|2023-02-07 12:30:00|5289|5288|5290|5288|5291|5290|5288|5286|9887
1675773300000|2023-02-07 12:35:00|5289|5287|5290|5289|5290|5289|5288|5286|1184
1675773600000|2023-02-07 12:40:00|5289|5288|5287|5285|5289|5288|5286|5284|2252
1675773900000|2023-02-07 12:45:00|5288|5286|5288|5287|5289|5288|5288|5286|344
1675774200000|2023-02-07 12:50:00|5289|5288|5288|5287|5289|5288|5288|5287|3181
1675774500000|2023-02-07 12:55:00|5287|5286|5286|5285|5287|5286|5286|5284|6215
1675774800000|2023-02-07 13:00:00|5285|5284|5284|5283|5286|5285|5284|5283|2288
1675775100000|2023-02-07 13:05:00|5285|5284|5283|5282|5286|5285|5283|5282|3232
1675775400000|2023-02-07 13:10:00|5282|5281|5277|5276|5282|5281|5276|5275|7777
1675775700000|2023-02-07 13:15:00|5278|5277|5270|5268|5280|5278|5269|5267|2546
1675776000000|2023-02-07 13:20:00|5271|5269|5271|5270|5274|5273|5269|5267|9651
1675776300000|2023-02-07 13:25:00|5272|5271|5273|5272|5274|5272|5270|5268|1669
1675776600000|2023-02-07 13:30:00|5272|5271|5270|5269|5273|5272|5269|5267|4323
1675776900000|2023-02-07 13:35:00|5271|5270|5268|5267|5271|5270|5267|5266|10846
1675777200000|2023-02-07 13:40:00|5269|5266|5269|5268|5270|5269|5267|5266|7423
1675777500000|2023-02-07 13:45:00|5268|5267|5269|5267|5269|5267|5267|5266|6401
1675777800000|2023-02-07 13:50:00|5270|5268|5273|5271|5273|5272|5268|5266|8297
1675778100000|2023-02-07 13:55:00|5272|5272|5279|5277|5279|5277|5272|5270|5493
1675778400000|2023-02-07 14:00:00|5278|5278|5278|5276|5279|5278|5277|5275|786
1675778700000|2023-02-07 14:05:00|5277|5275|5275|5274|5278|5277|5275|5273|2577
1675779000000|2023-02-07 14:10:00|5276|5275|5279|5278|5279|5278|5276|5274|4384
1675779300000|2023-02-07 14:15:00|5278|5277|5282|5280|5282|5280|5277|5275|5391
1675779600000|2023-02-07 14:20:00|5283|5281|5280|5279|5283|5282|5280|5278|4389
1675779900000|2023-02-07 14:25:00|5281|5280|5280|5278|5283|5282|5278|5276|6922
1675780200000|2023-02-07 14:30:00|5281|5279|5284|5283|5289|5287|5279|5278|8275
1675780500000|2023-02-07 14:35:00|5285|5282|5293|5292|5293|5292|5282|5280|7655
1675780800000|2023-02-07 14:40:00|5294|5293|5286|5285|5295|5294|5286|5284|12889
1675781100000|2023-02-07 14:45:00|5285|5284|5291|5290|5292|5290|5281|5280|6180
1675781400000|2023-02-07 14:50:00|5290|5289|5290|5288|5294|5292|5284|5282|3803
1675781700000|2023-02-07 14:55:00|5291|5289|5293|5292|5295|5294|5291|5288|5009
1675782000000|2023-02-07 15:00:00|5292|5291|5288|5287|5292|5292|5286|5285|7406
1675782300000|2023-02-07 15:05:00|5287|5286|5288|5286|5290|5288|5281|5279|13362
1675782600000|2023-02-07 15:10:00|5287|5287|5285|5284|5291|5289|5285|5284|10533
1675782900000|2023-02-07 15:15:00|5286|5283|5288|5287|5289|5288|5282|5280|4773
1675783200000|2023-02-07 15:20:00|5289|5288|5288|5287|5290|5288|5288|5286|1809
1675783500000|2023-02-07 15:25:00|5289|5288|5284|5283|5289|5288|5284|5282|7454
1675783800000|2023-02-07 15:30:00|5286|5284|5287|5286|5290|5289|5285|5284|6013
1675784100000|2023-02-07 15:35:00|5286|5285|5287|5286|5288|5287|5285|5283|6835
1675784400000|2023-02-07 15:40:00|5288|5287|5286|5285|5289|5288|5286|5284|5099
1675784700000|2023-02-07 15:45:00|5287|5286|5291|5290|5291|5290|5286|5284|2389
1675785000000|2023-02-07 15:50:00|5290|5289|5291|5290|5297|5295|5290|5289|11376
1675785300000|2023-02-07 15:55:00|5290|5289|5292|5291|5292|5291|5289|5288|12694
1675785600000|2023-02-07 16:00:00|5291|5290|5287|5285|5294|5292|5287|5285|5351
1675785900000|2023-02-07 16:05:00|5289|5286|5294|5293|5297|5295|5288|5286|6002
1675786200000|2023-02-07 16:10:00|5293|5292|5292|5290|5295|5294|5292|5290|2873
1675786500000|2023-02-07 16:15:00|5293|5291|5292|5291|5294|5292|5291|5289|1398
1675786800000|2023-02-07 16:20:00|5293|5290|5293|5292|5294|5293|5292|5290|7443
1675787100000|2023-02-07 16:25:00|5292|5291|5291|5290|5292|5292|5290|5288|6294
1675843200000|2023-02-08 08:00:00|5343|5340|5324|5321|5344|5342|5322|5321|13700
1675843500000|2023-02-08 08:05:00|5326|5323|5329|5326|5341|5338|5326|5323|13132
1675843800000|2023-02-08 08:10:00|5328|5327|5326|5325|5334|5332|5322|5320|10164
1675844100000|2023-02-08 08:15:00|5327|5324|5318|5316|5330|5329|5312|5310|10965
1675844400000|2023-02-08 08:20:00|5317|5314|5314|5312|5324|5322|5311|5309|10912
1675844700000|2023-02-08 08:25:00|5315|5311|5319|5317|5325|5324|5312|5310|7178
1675845000000|2023-02-08 08:30:00|5320|5318|5324|5323|5328|5326|5320|5317|4905
1675845300000|2023-02-08 08:35:00|5323|5322|5326|5324|5326|5324|5320|5319|3456
1675845600000|2023-02-08 08:40:00|5327|5323|5324|5322|5332|5330|5323|5321|38505
1675845900000|2023-02-08 08:45:00|5323|5321|5318|5316|5326|5324|5315|5312|4936
1675846200000|2023-02-08 08:50:00|5317|5314|5330|5328|5330|5329|5315|5313|5924
1675846500000|2023-02-08 08:55:00|5334|5329|5333|5332|5335|5334|5330|5328|9497
1675846800000|2023-02-08 09:00:00|5335|5333|5335|5334|5336|5334|5329|5328|18362
1675847100000|2023-02-08 09:05:00|5336|5335|5337|5336|5341|5339|5334|5333|4716
1675847400000|2023-02-08 09:10:00|5338|5338|5345|5344|5348|5346|5338|5337|24976
1675847700000|2023-02-08 09:15:00|5348|5343|5351|5349|5362|5360|5347|5343|30354
1675848000000|2023-02-08 09:20:00|5353|5350|5353|5351|5355|5353|5351|5349|1745
1675848300000|2023-02-08 09:25:00|5352|5352|5360|5359|5363|5361|5351|5349|5734
1675848600000|2023-02-08 09:30:00|5361|5360|5351|5349|5361|5360|5349|5347|6923
1675848900000|2023-02-08 09:35:00|5350|5348|5350|5349|5352|5350|5347|5345|6105
1675849200000|2023-02-08 09:40:00|5349|5348|5339|5338|5350|5348|5339|5338|12023
1675849500000|2023-02-08 09:45:00|5338|5336|5340|5338|5342|5340|5336|5335|6374
1675849800000|2023-02-08 09:50:00|5341|5339|5346|5344|5346|5345|5340|5339|4645
1675850100000|2023-02-08 09:55:00|5347|5345|5350|5348|5351|5349|5345|5344|4033
1675850400000|2023-02-08 10:00:00|5351|5349|5351|5349|5355|5353|5350|5348|11120
1675850700000|2023-02-08 10:05:00|5350|5348|5349|5348|5352|5351|5347|5345|3976
1675851000000|2023-02-08 10:10:00|5350|5347|5349|5348|5350|5349|5347|5345|3033
1675851300000|2023-02-08 10:15:00|5350|5349|5351|5350|5351|5350|5349|5348|2025
1675851600000|2023-02-08 10:20:00|5350|5349|5352|5350|5352|5350|5349|5348|6436
1675851900000|2023-02-08 10:25:00|5353|5351|5347|5346|5353|5351|5346|5344|8698
1675852200000|2023-02-08 10:30:00|5348|5347|5341|5340|5348|5347|5340|5338|7102
1675852500000|2023-02-08 10:35:00|5340|5339|5345|5343|5347|5345|5339|5338|3237
1675852800000|2023-02-08 10:40:00|5346|5344|5345|5343|5349|5347|5343|5342|2805
1675853100000|2023-02-08 10:45:00|5344|5342|5348|5347|5348|5347|5344|5342|3502
1675853400000|2023-02-08 10:50:00|5347|5346|5345|5344|5349|5348|5345|5343|3394
1675853700000|2023-02-08 10:55:00|5346|5343|5343|5342|5346|5344|5341|5340|2692
1675854000000|2023-02-08 11:00:00|5344|5343|5345|5344|5345|5344|5343|5342|1719
1675854300000|2023-02-08 11:05:00|5344|5343|5343|5342|5344|5343|5341|5340|2829
1675854600000|2023-02-08 11:10:00|5342|5341|5340|5339|5345|5344|5340|5339|1864
1675854900000|2023-02-08 11:15:00|5341|5340|5347|5346|5349|5348|5341|5340|7468
1675855200000|2023-02-08 11:20:00|5346|5345|5344|5343|5347|5345|5343|5342|4309
1675855500000|2023-02-08 11:25:00|5343|5342|5343|5341|5344|5342|5340|5339|1479
1675855800000|2023-02-08 11:30:00|5342|5340|5329|5328|5342|5340|5329|5327|14193
1675856100000|2023-02-08 11:35:00|5328|5326|5328|5327|5331|5330|5327|5325|7079
1675856400000|2023-02-08 11:40:00|5329|5328|5331|5329|5333|5331|5329|5328|1670
1675856700000|2023-02-08 11:45:00|5330|5328|5324|5322|5331|5329|5321|5320|3778
1675857000000|2023-02-08 11:50:00|5323|5321|5323|5321|5326|5324|5321|5320|2193
1675857300000|2023-02-08 11:55:00|5322|5320|5324|5323|5325|5323|5321|5320|1963
1675857600000|2023-02-08 12:00:00|5328|5326|5327|5326|5332|5330|5323|5321|6520
1675857900000|2023-02-08 12:05:00|5328|5327|5324|5323|5330|5328|5324|5322|13782
1675858200000|2023-02-08 12:10:00|5325|5324|5320|5319|5325|5324|5315|5313|17932
1675858500000|2023-02-08 12:15:00|5319|5318|5322|5321|5323|5321|5316|5315|3272
1675858800000|2023-02-08 12:20:00|5323|5320|5325|5323|5325|5324|5321|5320|1114
1675859100000|2023-02-08 12:25:00|5326|5324|5327|5326|5330|5328|5326|5323|2887
1675859400000|2023-02-08 12:30:00|5326|5325|5325|5324|5328|5327|5325|5324|5257
1675859700000|2023-02-08 12:35:00|5326|5323|5320|5319|5329|5327|5320|5319|16058
1675860000000|2023-02-08 12:40:00|5319|5318|5319|5317|5320|5318|5316|5315|3055
1675860300000|2023-02-08 12:45:00|5318|5318|5320|5319|5321|5320|5318|5317|2734
1675860600000|2023-02-08 12:50:00|5322|5320|5319|5317|5322|5320|5307|5305|11508
1675860900000|2023-02-08 12:55:00|5318|5318|5325|5323|5326|5324|5318|5318|3489
1675861200000|2023-02-08 13:00:00|5326|5324|5328|5326|5329|5327|5324|5323|3755
1675861500000|2023-02-08 13:05:00|5329|5327|5331|5330|5335|5333|5329|5327|3064
1675861800000|2023-02-08 13:10:00|5330|5329|5334|5332|5334|5332|5329|5328|3678
1675862100000|2023-02-08 13:15:00|5335|5333|5341|5339|5341|5339|5335|5332|6304
1675862400000|2023-02-08 13:20:00|5340|5338|5340|5338|5342|5341|5339|5337|2129
1675862700000|2023-02-08 13:25:00|5339|5337|5339|5338|5340|5339|5337|5336|3436
1675863000000|2023-02-08 13:30:00|5340|5339|5339|5338|5343|5342|5338|5337|11409
1675863300000|2023-02-08 13:35:00|5338|5337|5342|5340|5345|5343|5338|5337|8432
1675863600000|2023-02-08 13:40:00|5341|5341|5344|5342|5345|5343|5341|5340|1042
1675863900000|2023-02-08 13:45:00|5343|5343|5348|5347|5348|5347|5343|5343|5453
1675864200000|2023-02-08 13:50:00|5349|5348|5344|5343|5349|5348|5344|5343|8533
1675864500000|2023-02-08 13:55:00|5343|5342|5344|5342|5344|5343|5342|5341|6648
1675864800000|2023-02-08 14:00:00|5343|5343|5334|5332|5344|5343|5333|5332|9904
1675865100000|2023-02-08 14:05:00|5333|5333|5331|5330|5337|5335|5328|5327|13945
1675865400000|2023-02-08 14:10:00|5332|5329|5334|5332|5334|5333|5332|5329|2845
1675865700000|2023-02-08 14:15:00|5333|5333|5331|5330|5334|5333|5331|5330|1648
1675866000000|2023-02-08 14:20:00|5330|5329|5332|5331|5334|5332|5330|5328|3533
1675866300000|2023-02-08 14:25:00|5333|5332|5332|5330|5334|5332|5329|5328|2565
1675866600000|2023-02-08 14:30:00|5333|5331|5335|5333|5335|5333|5325|5323|9677
1675866900000|2023-02-08 14:35:00|5336|5334|5342|5341|5343|5341|5335|5334|6292
1675867200000|2023-02-08 14:40:00|5341|5340|5349|5347|5350|5349|5341|5340|13796
1675867500000|2023-02-08 14:45:00|5348|5348|5343|5341|5352|5351|5343|5341|11941
1675867800000|2023-02-08 14:50:00|5342|5340|5340|5339|5343|5342|5337|5336|2947
1675868100000|2023-02-08 14:55:00|5341|5340|5343|5341|5346|5344|5338|5337|6045
1675868400000|2023-02-08 15:00:00|5342|5339|5332|5331|5343|5339|5330|5329|11808
1675868700000|2023-02-08 15:05:00|5334|5332|5327|5325|5334|5332|5326|5324|5242
1675869000000|2023-02-08 15:10:00|5326|5326|5316|5315|5327|5326|5315|5313|8579
1675869300000|2023-02-08 15:15:00|5317|5316|5329|5327|5330|5328|5317|5316|6670
1675869600000|2023-02-08 15:20:00|5328|5326|5316|5315|5328|5326|5313|5312|8938
1675869900000|2023-02-08 15:25:00|5317|5316|5318|5317|5322|5320|5316|5315|6025
1675870200000|2023-02-08 15:30:00|5317|5316|5303|5301|5317|5316|5303|5301|17988
1675870500000|2023-02-08 15:35:00|5302|5302|5301|5299|5305|5304|5297|5295|25705
1675870800000|2023-02-08 15:40:00|5300|5300|5297|5296|5303|5302|5297|5295|10078
1675871100000|2023-02-08 15:45:00|5298|5297|5297|5295|5302|5300|5294|5292|5909
1675871400000|2023-02-08 15:50:00|5296|5296|5286|5285|5297|5296|5286|5285|9729
1675871700000|2023-02-08 15:55:00|5287|5286|5287|5286|5290|5289|5286|5284|9417
1675872000000|2023-02-08 16:00:00|5286|5285|5287|5286|5288|5287|5282|5281|8688
1675872300000|2023-02-08 16:05:00|5286|5285|5282|5281|5288|5287|5282|5281|13696
1675872600000|2023-02-08 16:10:00|5283|5282|5278|5277|5284|5282|5278|5276|12630
1675872900000|2023-02-08 16:15:00|5279|5278|5292|5291|5292|5291|5278|5277|25031
1675873200000|2023-02-08 16:20:00|5293|5292|5292|5290|5296|5295|5288|5287|33027
1675873500000|2023-02-08 16:25:00|5291|5289|5285|5284|5291|5289|5283|5282|16038
1675929600000|2023-02-09 08:00:00|5286|5275|5302|5300|5308|5305|5277|5275|34807
1675929900000|2023-02-09 08:05:00|5301|5299|5303|5300|5310|5307|5297|5294|17248
1675930200000|2023-02-09 08:10:00|5302|5301|5303|5301|5312|5309|5299|5297|17227
1675930500000|2023-02-09 08:15:00|5302|5302|5303|5302|5305|5304|5294|5292|14463
1675930800000|2023-02-09 08:20:00|5304|5301|5303|5301|5309|5308|5298|5297|12587
1675931100000|2023-02-09 08:25:00|5302|5300|5304|5302|5305|5304|5298|5296|10465
1675931400000|2023-02-09 08:30:00|5305|5303|5312|5310|5312|5311|5300|5299|7594
1675931700000|2023-02-09 08:35:00|5313|5311|5313|5310|5318|5316|5309|5307|8310
1675932000000|2023-02-09 08:40:00|5314|5311|5311|5310|5315|5314|5310|5308|5546
1675932300000|2023-02-09 08:45:00|5312|5309|5309|5308|5318|5317|5305|5303|18718
1675932600000|2023-02-09 08:50:00|5311|5309|5296|5295|5311|5310|5296|5294|7944
1675932900000|2023-02-09 08:55:00|5295|5294|5287|5285|5297|5295|5286|5284|5381
1675933200000|2023-02-09 09:00:00|5288|5286|5288|5287|5291|5289|5285|5284|7639
1675933500000|2023-02-09 09:05:00|5289|5286|5286|5285|5290|5289|5284|5283|15023
1675933800000|2023-02-09 09:10:00|5287|5286|5285|5283|5294|5292|5284|5283|8646
1675934100000|2023-02-09 09:15:00|5284|5284|5281|5280|5285|5284|5279|5277|8719
1675934400000|2023-02-09 09:20:00|5282|5281|5283|5281|5284|5282|5279|5278|2963
1675934700000|2023-02-09 09:25:00|5284|5282|5283|5281|5284|5282|5279|5278|6891
1675935000000|2023-02-09 09:30:00|5282|5280|5289|5287|5289|5287|5280|5279|13216
1675935300000|2023-02-09 09:35:00|5290|5288|5294|5293|5296|5294|5288|5286|3608
1675935600000|2023-02-09 09:40:00|5293|5292|5299|5297|5301|5299|5292|5291|6538
1675935900000|2023-02-09 09:45:00|5298|5298|5309|5307|5310|5308|5298|5297|1893
1675936200000|2023-02-09 09:50:00|5310|5308|5315|5313|5315|5313|5309|5307|6614
1675936500000|2023-02-09 09:55:00|5314|5314|5315|5314|5318|5316|5312|5311|12280
1675936800000|2023-02-09 10:00:00|5314|5313|5322|5320|5323|5321|5314|5313|6603
1675937100000|2023-02-09 10:05:00|5321|5321|5320|5318|5324|5322|5319|5318|13336
1675937400000|2023-02-09 10:10:00|5321|5319|5319|5318|5321|5320|5317|5315|13330
1675937700000|2023-02-09 10:15:00|5318|5317|5321|5320|5323|5322|5316|5315|13487
1675938000000|2023-02-09 10:20:00|5323|5321|5325|5323|5325|5324|5322|5320|15301
1675938300000|2023-02-09 10:25:00|5326|5324|5324|5323|5328|5326|5321|5320|14852
1675938600000|2023-02-09 10:30:00|5323|5321|5319|5318|5324|5323|5318|5316|6297
1675938900000|2023-02-09 10:35:00|5320|5317|5326|5325|5327|5326|5320|5317|8535
1675939200000|2023-02-09 10:40:00|5325|5324|5327|5326|5328|5327|5324|5322|3819
1675939500000|2023-02-09 10:45:00|5328|5327|5329|5328|5330|5328|5325|5324|18681
1675939800000|2023-02-09 10:50:00|5328|5327|5333|5331|5334|5332|5328|5327|7914
1675940100000|2023-02-09 10:55:00|5332|5332|5334|5333|5335|5334|5327|5326|4218
1675940400000|2023-02-09 11:00:00|5333|5332|5334|5333|5337|5335|5331|5329|7581
1675940700000|2023-02-09 11:05:00|5335|5334|5340|5338|5345|5344|5332|5331|22376
1675941000000|2023-02-09 11:10:00|5339|5339|5337|5335|5340|5339|5336|5334|1466
1675941300000|2023-02-09 11:15:00|5336|5334|5330|5329|5336|5334|5330|5328|5338
1675941600000|2023-02-09 11:20:00|5329|5327|5324|5323|5331|5329|5324|5323|7170
1675941900000|2023-02-09 11:25:00|5326|5324|5322|5320|5326|5325|5321|5320|609
1675942200000|2023-02-09 11:30:00|5321|5321|5318|5316|5322|5321|5317|5316|19971
1675942500000|2023-02-09 11:35:00|5317|5317|5320|5318|5321|5319|5317|5316|5488
1675942800000|2023-02-09 11:40:00|5319|5319|5324|5322|5324|5322|5319|5318|2451
1675943100000|2023-02-09 11:45:00|5323|5321|5322|5321|5324|5323|5322|5320|2143
1675943400000|2023-02-09 11:50:00|5323|5322|5324|5323|5325|5324|5322|5321|2436
1675943700000|2023-02-09 11:55:00|5325|5324|5328|5326|5330|5329|5325|5324|2395
1675944000000|2023-02-09 12:00:00|5326|5323|5334|5332|5334|5332|5326|5323|4788
1675944300000|2023-02-09 12:05:00|5333|5331|5329|5328|5336|5334|5329|5327|10285
1675944600000|2023-02-09 12:10:00|5331|5329|5333|5331|5334|5333|5329|5327|13570
1675944900000|2023-02-09 12:15:00|5332|5330|5334|5332|5334|5333|5330|5328|4244
1675945200000|2023-02-09 12:20:00|5335|5333|5336|5334|5337|5335|5334|5332|3289
1675945500000|2023-02-09 12:25:00|5335|5333|5337|5336|5338|5337|5334|5333|906
1675945800000|2023-02-09 12:30:00|5338|5337|5337|5335|5340|5338|5335|5334|3629
1675946100000|2023-02-09 12:35:00|5338|5336|5330|5328|5338|5336|5330|5328|8554
1675946400000|2023-02-09 12:40:00|5329|5329|5329|5328|5331|5329|5327|5326|2285
1675946700000|2023-02-09 12:45:00|5330|5327|5329|5327|5330|5328|5327|5326|1405
1675947000000|2023-02-09 12:50:00|5328|5328|5329|5327|5330|5328|5327|5326|355
1675947300000|2023-02-09 12:55:00|5330|5328|5330|5328|5332|5330|5326|5325|2297
1675947600000|2023-02-09 13:00:00|5329|5327|5325|5323|5331|5327|5325|5323|4057
1675947900000|2023-02-09 13:05:00|5324|5322|5326|5325|5328|5326|5323|5321|7154
1675948200000|2023-02-09 13:10:00|5325|5324|5322|5320|5325|5324|5319|5318|6185
1675948500000|2023-02-09 13:15:00|5321|5321|5322|5320|5324|5322|5320|5319|10803
1675948800000|2023-02-09 13:20:00|5321|5318|5319|5317|5323|5321|5318|5316|1452
1675949100000|2023-02-09 13:25:00|5320|5318|5322|5320|5323|5321|5320|5318|5250
1675949400000|2023-02-09 13:30:00|5323|5319|5320|5318|5327|5325|5320|5318|3323
1675949700000|2023-02-09 13:35:00|5319|5317|5323|5321|5326|5325|5318|5317|12743
1675950000000|2023-02-09 13:40:00|5325|5322|5330|5329|5330|5329|5324|5322|2688
1675950300000|2023-02-09 13:45:00|5327|5326|5328|5327|5332|5330|5327|5326|9252
1675950600000|2023-02-09 13:50:00|5327|5326|5327|5325|5329|5328|5326|5324|2959
1675950900000|2023-02-09 13:55:00|5328|5326|5333|5331|5333|5332|5327|5325|4315
1675951200000|2023-02-09 14:00:00|5332|5332|5321|5319|5332|5332|5320|5318|19141
1675951500000|2023-02-09 14:05:00|5320|5320|5318|5316|5322|5320|5316|5314|4774
1675951800000|2023-02-09 14:10:00|5317|5315|5320|5318|5320|5318|5315|5313|4345
1675952100000|2023-02-09 14:15:00|5321|5319|5326|5324|5328|5327|5320|5318|2874
1675952400000|2023-02-09 14:20:00|5325|5325|5324|5322|5326|5325|5323|5321|760
1675952700000|2023-02-09 14:25:00|5325|5323|5330|5328|5330|5329|5325|5323|1950
1675953000000|2023-02-09 14:30:00|5331|5329|5329|5328|5333|5332|5327|5325|9857
1675953300000|2023-02-09 14:35:00|5330|5327|5328|5326|5330|5328|5325|5323|3700
1675953600000|2023-02-09 14:40:00|5327|5327|5323|5321|5329|5328|5323|5321|8329
1675953900000|2023-02-09 14:45:00|5324|5322|5326|5325|5328|5326|5324|5321|2644
1675954200000|2023-02-09 14:50:00|5327|5326|5316|5315|5327|5326|5316|5314|6499
1675954500000|2023-02-09 14:55:00|5315|5314|5305|5304|5316|5315|5305|5304|6327
1675954800000|2023-02-09 15:00:00|5306|5305|5305|5303|5312|5311|5304|5303|14564
1675955100000|2023-02-09 15:05:00|5304|5302|5306|5305|5308|5307|5303|5302|7241
1675955400000|2023-02-09 15:10:00|5305|5304|5302|5301|5306|5304|5302|5301|8130
1675955700000|2023-02-09 15:15:00|5303|5302|5305|5304|5307|5306|5302|5301|10042
1675956000000|2023-02-09 15:20:00|5306|5303|5305|5304|5309|5307|5304|5302|4600
1675956300000|2023-02-09 15:25:00|5304|5303|5299|5298|5304|5303|5298|5297|20168
1675956600000|2023-02-09 15:30:00|5300|5299|5299|5297|5302|5300|5298|5297|10170
1675956900000|2023-02-09 15:35:00|5298|5296|5298|5297|5300|5298|5296|5295|7743
1675957200000|2023-02-09 15:40:00|5297|5296|5297|5296|5300|5299|5297|5296|3181
1675957500000|2023-02-09 15:45:00|5298|5297|5298|5296|5301|5299|5294|5293|10427
1675957800000|2023-02-09 15:50:00|5297|5295|5298|5297|5300|5298|5295|5294|14029
1675958100000|2023-02-09 15:55:00|5299|5298|5297|5295|5301|5300|5296|5295|3818
1675958400000|2023-02-09 16:00:00|5296|5294|5294|5292|5298|5297|5291|5290|16565
1675958700000|2023-02-09 16:05:00|5293|5293|5290|5289|5295|5293|5289|5288|8085
1675959000000|2023-02-09 16:10:00|5291|5290|5285|5283|5292|5290|5282|5281|19813
1675959300000|2023-02-09 16:15:00|5284|5282|5285|5284|5286|5285|5282|5280|9569
1675959600000|2023-02-09 16:20:00|5286|5285|5285|5284|5288|5287|5283|5282|16870
1675959900000|2023-02-09 16:25:00|5286|5285|5291|5290|5294|5292|5284|5283|14751
1676016000000|2023-02-10 08:00:00|5265|5261|5253|5251|5278|5270|5252|5250|11793
1676016300000|2023-02-10 08:05:00|5251|5250|5246|5244|5253|5251|5237|5235|28145
1676016600000|2023-02-10 08:10:00|5245|5243|5258|5256|5260|5258|5244|5242|7837
1676016900000|2023-02-10 08:15:00|5259|5259|5262|5260|5266|5264|5256|5255|6734
1676017200000|2023-02-10 08:20:00|5263|5261|5268|5266|5268|5266|5256|5254|16534
1676017500000|2023-02-10 08:25:00|5267|5265|5273|5270|5275|5274|5266|5264|7749
1676017800000|2023-02-10 08:30:00|5274|5272|5268|5266|5277|5276|5266|5264|7374
1676018100000|2023-02-10 08:35:00|5269|5267|5256|5255|5272|5270|5256|5254|17143
1676018400000|2023-02-10 08:40:00|5257|5254|5267|5265|5271|5269|5255|5254|12303
1676018700000|2023-02-10 08:45:00|5268|5266|5263|5262|5272|5271|5263|5262|4393
1676019000000|2023-02-10 08:50:00|5262|5261|5259|5257|5262|5261|5254|5252|19273
1676019300000|2023-02-10 08:55:00|5258|5258|5252|5250|5260|5258|5249|5247|14680
1676019600000|2023-02-10 09:00:00|5251|5249|5255|5254|5260|5258|5249|5247|14463
1676019900000|2023-02-10 09:05:00|5254|5253|5247|5245|5254|5254|5246|5245|12448
1676020200000|2023-02-10 09:10:00|5248|5246|5238|5237|5249|5247|5238|5236|10892
1676020500000|2023-02-10 09:15:00|5237|5236|5235|5234|5238|5237|5228|5226|22209
1676020800000|2023-02-10 09:20:00|5234|5233|5228|5226|5238|5236|5227|5226|18159
1676021100000|2023-02-10 09:25:00|5229|5227|5222|5221|5232|5230|5222|5221|15633
1676021400000|2023-02-10 09:30:00|5221|5220|5225|5223|5228|5227|5218|5217|16908
1676021700000|2023-02-10 09:35:00|5226|5224|5218|5216|5226|5224|5218|5216|8474
1676022000000|2023-02-10 09:40:00|5217|5215|5226|5225|5227|5226|5217|5215|15221
1676022300000|2023-02-10 09:45:00|5227|5226|5193|5191|5229|5228|5192|5190|55070
1676022600000|2023-02-10 09:50:00|5192|5192|5200|5198|5201|5198|5191|5189|30146
1676022900000|2023-02-10 09:55:00|5199|5195|5185|5182|5200|5196|5183|5182|28650
1676023200000|2023-02-10 10:00:00|5184|5183|5186|5185|5192|5190|5180|5179|21056
1676023500000|2023-02-10 10:05:00|5188|5186|5174|5172|5189|5188|5174|5172|19408
1676023800000|2023-02-10 10:10:00|5173|5173|5179|5178|5182|5179|5167|5165|11752
1676024100000|2023-02-10 10:15:00|5181|5179|5182|5179|5186|5184|5178|5177|11447
1676024400000|2023-02-10 10:20:00|5181|5180|5179|5177|5185|5183|5177|5175|13421
1676024700000|2023-02-10 10:25:00|5178|5176|5177|5175|5178|5177|5169|5168|7412
1676025000000|2023-02-10 10:30:00|5176|5174|5165|5164|5179|5177|5165|5164|31747
1676025300000|2023-02-10 10:35:00|5166|5165|5170|5168|5173|5171|5164|5162|30820
1676025600000|2023-02-10 10:40:00|5169|5169|5172|5171|5180|5178|5162|5161|20184
1676025900000|2023-02-10 10:45:00|5171|5169|5177|5176|5183|5182|5168|5167|17221
1676026200000|2023-02-10 10:50:00|5176|5174|5173|5171|5177|5175|5168|5167|25811
1676026500000|2023-02-10 10:55:00|5174|5172|5176|5175|5179|5178|5163|5161|28069
1676026800000|2023-02-10 11:00:00|5174|5174|5166|5165|5179|5177|5163|5161|15428
1676027100000|2023-02-10 11:05:00|5165|5163|5157|5155|5167|5166|5156|5155|11775
1676027400000|2023-02-10 11:10:00|5156|5154|5148|5146|5161|5159|5147|5146|15753
1676027700000|2023-02-10 11:15:00|5149|5147|5158|5157|5161|5159|5146|5145|13422
1676028000000|2023-02-10 11:20:00|5157|5156|5147|5145|5158|5156|5147|5145|12354
1676028300000|2023-02-10 11:25:00|5146|5144|5142|5140|5147|5145|5138|5136|16396
1676028600000|2023-02-10 11:30:00|5141|5141|5152|5151|5153|5151|5138|5137|11784
1676028900000|2023-02-10 11:35:00|5151|5149|5152|5150|5156|5154|5149|5148|19951
1676029200000|2023-02-10 11:40:00|5151|5151|5151|5149|5155|5153|5149|5148|6825
1676029500000|2023-02-10 11:45:00|5150|5148|5147|5145|5151|5149|5145|5144|9248
1676029800000|2023-02-10 11:50:00|5148|5146|5145|5144|5149|5147|5142|5141|7156
1676030100000|2023-02-10 11:55:00|5143|5141|5137|5136|5144|5142|5137|5136|6438
1676030400000|2023-02-10 12:00:00|5141|5139|5142|5140|5149|5147|5140|5139|8086
1676030700000|2023-02-10 12:05:00|5141|5138|5133|5132|5141|5139|5132|5131|17964
1676031000000|2023-02-10 12:10:00|5134|5133|5135|5134|5143|5141|5132|5131|12497
1676031300000|2023-02-10 12:15:00|5136|5135|5139|5137|5143|5141|5135|5134|24596
1676031600000|2023-02-10 12:20:00|5140|5138|5153|5151|5153|5152|5140|5138|5983
1676031900000|2023-02-10 12:25:00|5152|5152|5161|5160|5163|5162|5152|5150|21892
1676032200000|2023-02-10 12:30:00|5160|5159|5146|5144|5162|5160|5144|5143|19387
1676032500000|2023-02-10 12:35:00|5147|5145|5136|5135|5147|5146|5133|5132|18743
1676032800000|2023-02-10 12:40:00|5138|5136|5141|5140|5142|5140|5135|5134|18026
1676033100000|2023-02-10 12:45:00|5142|5141|5140|5139|5144|5143|5140|5138|8955
1676033400000|2023-02-10 12:50:00|5139|5138|5127|5126|5140|5138|5125|5123|28041
1676033700000|2023-02-10 12:55:00|5126|5125|5132|5130|5132|5131|5126|5124|9472
1676034000000|2023-02-10 13:00:00|5131|5129|5127|5125|5134|5133|5127|5125|13984
1676034300000|2023-02-10 13:05:00|5128|5126|5136|5135|5137|5136|5128|5125|14679
1676034600000|2023-02-10 13:10:00|5135|5134|5140|5139|5145|5143|5135|5134|7195
1676034900000|2023-02-10 13:15:00|5141|5140|5146|5144|5147|5145|5141|5140|7427
1676035200000|2023-02-10 13:20:00|5145|5143|5144|5142|5145|5143|5141|5140|8099
1676035500000|2023-02-10 13:25:00|5145|5143|5143|5142|5146|5145|5142|5140|5000
1676035800000|2023-02-10 13:30:00|5142|5141|5146|5145|5149|5147|5142|5141|3859
1676036100000|2023-02-10 13:35:00|5147|5144|5149|5147|5150|5148|5144|5142|17963
1676036400000|2023-02-10 13:40:00|5148|5148|5157|5156|5158|5156|5148|5147|22698
1676036700000|2023-02-10 13:45:00|5158|5157|5155|5153|5160|5158|5153|5151|6108
1676037000000|2023-02-10 13:50:00|5154|5152|5158|5157|5158|5157|5152|5150|2871
1676037300000|2023-02-10 13:55:00|5159|5156|5152|5151|5159|5156|5148|5146|7117
1676037600000|2023-02-10 14:00:00|5151|5150|5152|5150|5156|5154|5149|5147|6801
1676037900000|2023-02-10 14:05:00|5151|5149|5150|5148|5155|5154|5149|5148|5299
1676038200000|2023-02-10 14:10:00|5149|5147|5157|5155|5157|5155|5147|5145|6991
1676038500000|2023-02-10 14:15:00|5158|5156|5155|5153|5158|5157|5153|5151|7035
1676038800000|2023-02-10 14:20:00|5154|5152|5149|5148|5157|5155|5149|5147|7500
1676039100000|2023-02-10 14:25:00|5150|5149|5151|5150|5151|5150|5148|5146|10108
1676039400000|2023-02-10 14:30:00|5152|5151|5147|5146|5155|5153|5146|5145|8648
1676039700000|2023-02-10 14:35:00|5148|5145|5143|5142|5149|5148|5143|5142|17223
1676040000000|2023-02-10 14:40:00|5144|5143|5143|5141|5145|5143|5138|5136|12117
1676040300000|2023-02-10 14:45:00|5142|5140|5148|5146|5148|5147|5134|5132|8737
1676040600000|2023-02-10 14:50:00|5149|5147|5141|5140|5152|5150|5141|5140|13053
1676040900000|2023-02-10 14:55:00|5140|5139|5141|5140|5142|5141|5137|5136|6552
1676041200000|2023-02-10 15:00:00|5139|5135|5146|5144|5148|5146|5135|5130|11910
1676041500000|2023-02-10 15:05:00|5147|5145|5144|5142|5150|5148|5141|5140|9682
1676041800000|2023-02-10 15:10:00|5145|5143|5150|5149|5155|5153|5143|5141|10555
1676042100000|2023-02-10 15:15:00|5152|5150|5157|5155|5160|5159|5148|5147|10752
1676042400000|2023-02-10 15:20:00|5156|5154|5161|5159|5162|5160|5154|5152|7102
1676042700000|2023-02-10 15:25:00|5160|5160|5158|5157|5161|5160|5153|5151|8712
1676043000000|2023-02-10 15:30:00|5157|5156|5156|5155|5162|5161|5154|5153|7162
1676043300000|2023-02-10 15:35:00|5155|5154|5150|5148|5158|5157|5150|5148|5869
1676043600000|2023-02-10 15:40:00|5149|5147|5147|5146|5151|5150|5144|5143|7512
1676043900000|2023-02-10 15:45:00|5146|5145|5146|5145|5147|5145|5139|5138|13706
1676044200000|2023-02-10 15:50:00|5147|5144|5144|5143|5147|5146|5142|5140|9875
1676044500000|2023-02-10 15:55:00|5143|5142|5140|5139|5146|5144|5140|5138|15544
1676044800000|2023-02-10 16:00:00|5139|5138|5138|5137|5143|5141|5136|5135|17282
1676045100000|2023-02-10 16:05:00|5137|5136|5142|5140|5142|5141|5136|5135|14053
1676045400000|2023-02-10 16:10:00|5143|5141|5137|5136|5143|5142|5131|5130|20742
1676045700000|2023-02-10 16:15:00|5138|5137|5139|5138|5145|5143|5132|5130|20499
1676046000000|2023-02-10 16:20:00|5140|5137|5144|5143|5145|5143|5137|5136|23068
1676046300000|2023-02-10 16:25:00|5143|5142|5142|5140|5146|5145|5141|5140|34779
1676275200000|2023-02-13 08:00:00|5155|5153|5145|5141|5163|5160|5139|5137|17907
1676275500000|2023-02-13 08:05:00|5146|5140|5141|5139|5146|5142|5137|5135|7441
1676275800000|2023-02-13 08:10:00|5143|5138|5143|5141|5149|5147|5140|5138|10122
1676276100000|2023-02-13 08:15:00|5142|5140|5140|5138|5142|5141|5138|5136|6246
1676276400000|2023-02-13 08:20:00|5141|5139|5160|5157|5160|5158|5140|5138|8916
1676276700000|2023-02-13 08:25:00|5159|5156|5155|5154|5159|5157|5151|5149|6489
1676277000000|2023-02-13 08:30:00|5156|5156|5151|5149|5160|5158|5147|5146|3512
1676277300000|2023-02-13 08:35:00|5150|5148|5154|5152|5159|5157|5150|5148|6692
1676277600000|2023-02-13 08:40:00|5156|5153|5153|5151|5157|5155|5152|5150|5968
1676277900000|2023-02-13 08:45:00|5152|5152|5164|5162|5165|5163|5152|5151|5945
1676278200000|2023-02-13 08:50:00|5163|5161|5164|5163|5168|5166|5159|5157|14081
1676278500000|2023-02-13 08:55:00|5165|5161|5166|5164|5168|5166|5161|5158|9464
1676278800000|2023-02-13 09:00:00|5165|5165|5165|5163|5171|5170|5164|5163|10132
1676279100000|2023-02-13 09:05:00|5164|5162|5165|5164|5168|5167|5162|5160|4559
1676279400000|2023-02-13 09:10:00|5166|5163|5163|5161|5168|5167|5161|5159|5506
1676279700000|2023-02-13 09:15:00|5164|5162|5173|5172|5173|5172|5163|5161|11789
1676280000000|2023-02-13 09:20:00|5172|5171|5168|5167|5174|5172|5168|5166|4304
1676280300000|2023-02-13 09:25:00|5169|5166|5164|5162|5170|5169|5163|5161|1265
1676280600000|2023-02-13 09:30:00|5163|5163|5165|5164|5167|5166|5163|5162|3320
1676280900000|2023-02-13 09:35:00|5166|5165|5170|5168|5170|5169|5164|5162|9719
1676281200000|2023-02-13 09:40:00|5169|5165|5147|5145|5169|5166|5142|5140|5054
1676281500000|2023-02-13 09:45:00|5146|5146|5148|5146|5152|5150|5146|5145|8016
1676281800000|2023-02-13 09:50:00|5147|5145|5147|5146|5149|5148|5144|5143|5371
1676282100000|2023-02-13 09:55:00|5148|5147|5147|5146|5151|5149|5145|5143|5071
1676282400000|2023-02-13 10:00:00|5146|5144|5147|5146|5150|5148|5145|5143|2483
1676282700000|2023-02-13 10:05:00|5148|5147|5152|5150|5152|5151|5148|5146|5151
1676283000000|2023-02-13 10:10:00|5151|5151|5144|5143|5152|5151|5144|5143|7658
1676283300000|2023-02-13 10:15:00|5143|5141|5136|5134|5145|5143|5135|5134|8845
1676283600000|2023-02-13 10:20:00|5135|5135|5140|5138|5140|5139|5135|5134|2340
1676283900000|2023-02-13 10:25:00|5141|5139|5136|5134|5144|5142|5136|5134|4850
1676284200000|2023-02-13 10:30:00|5135|5133|5136|5134|5138|5137|5132|5130|17612
1676284500000|2023-02-13 10:35:00|5135|5133|5138|5137|5139|5137|5135|5133|1706
1676284800000|2023-02-13 10:40:00|5139|5138|5141|5140|5145|5143|5138|5137|4084
1676285100000|2023-02-13 10:45:00|5142|5141|5144|5142|5144|5142|5141|5139|8917
1676285400000|2023-02-13 10:50:00|5143|5141|5137|5136|5145|5143|5136|5134|5421
1676285700000|2023-02-13 10:55:00|5136|5135|5134|5132|5136|5135|5133|5131|3631
1676286000000|2023-02-13 11:00:00|5133|5131|5135|5133|5135|5133|5131|5129|5815
1676286300000|2023-02-13 11:05:00|5134|5132|5127|5125|5135|5132|5127|5125|9275
1676286600000|2023-02-13 11:10:00|5126|5126|5122|5121|5127|5126|5122|5120|10457
1676286900000|2023-02-13 11:15:00|5121|5120|5127|5125|5127|5125|5121|5120|4375
1676287200000|2023-02-13 11:20:00|5126|5124|5128|5126|5129|5128|5125|5123|2936
1676287500000|2023-02-13 11:25:00|5129|5127|5129|5128|5129|5128|5128|5126|1414
1676287800000|2023-02-13 11:30:00|5128|5127|5130|5129|5131|5129|5127|5126|4602
1676288100000|2023-02-13 11:35:00|5129|5128|5126|5125|5131|5129|5124|5122|5502
1676288400000|2023-02-13 11:40:00|5125|5124|5123|5122|5126|5125|5123|5122|4463
1676288700000|2023-02-13 11:45:00|5124|5123|5120|5118|5124|5123|5118|5117|7633
1676289000000|2023-02-13 11:50:00|5119|5117|5120|5119|5121|5119|5117|5116|4057
1676289300000|2023-02-13 11:55:00|5121|5118|5122|5121|5123|5121|5118|5117|4456
1676289600000|2023-02-13 12:00:00|5121|5119|5125|5123|5125|5124|5121|5119|6099
1676289900000|2023-02-13 12:05:00|5124|5124|5121|5119|5125|5124|5121|5119|4740
1676290200000|2023-02-13 12:10:00|5120|5120|5130|5128|5131|5129|5120|5120|6109
1676290500000|2023-02-13 12:15:00|5129|5127|5131|5129|5132|5131|5127|5125|4086
1676290800000|2023-02-13 12:20:00|5132|5130|5133|5131|5134|5132|5131|5130|5361
1676291100000|2023-02-13 12:25:00|5136|5132|5136|5134|5136|5135|5132|5130|4420
1676291400000|2023-02-13 12:30:00|5137|5135|5143|5141|5144|5142|5137|5135|13183
1676291700000|2023-02-13 12:35:00|5144|5142|5143|5142|5146|5145|5142|5140|4192
1676292000000|2023-02-13 12:40:00|5144|5141|5144|5143|5147|5145|5143|5141|3416
1676292300000|2023-02-13 12:45:00|5145|5144|5147|5145|5147|5145|5141|5140|3865
1676292600000|2023-02-13 12:50:00|5146|5146|5148|5146|5150|5149|5145|5143|2703
1676292900000|2023-02-13 12:55:00|5149|5147|5149|5147|5152|5150|5148|5146|3834
1676293200000|2023-02-13 13:00:00|5150|5148|5153|5152|5154|5152|5150|5147|1364
1676293500000|2023-02-13 13:05:00|5154|5153|5158|5156|5160|5158|5153|5152|5523
1676293800000|2023-02-13 13:10:00|5159|5157|5155|5153|5159|5157|5154|5153|7559
1676294100000|2023-02-13 13:15:00|5154|5154|5155|5154|5157|5156|5154|5153|7409
1676294400000|2023-02-13 13:20:00|5154|5153|5159|5157|5160|5158|5154|5152|7926
1676294700000|2023-02-13 13:25:00|5158|5156|5157|5156|5160|5159|5155|5153|2986
1676295000000|2023-02-13 13:30:00|5156|5155|5161|5159|5161|5159|5156|5154|19577
1676295300000|2023-02-13 13:35:00|5160|5158|5161|5159|5161|5159|5159|5157|403
1676295600000|2023-02-13 13:40:00|5160|5158|5156|5154|5160|5158|5155|5154|2341
1676295900000|2023-02-13 13:45:00|5157|5155|5156|5154|5158|5156|5153|5152|9481
1676296200000|2023-02-13 13:50:00|5157|5155|5155|5154|5159|5158|5155|5153|2650
1676296500000|2023-02-13 13:55:00|5154|5153|5159|5157|5159|5157|5154|5153|2260
1676296800000|2023-02-13 14:00:00|5160|5158|5160|5159|5160|5159|5159|5157|3254
1676297100000|2023-02-13 14:05:00|5159|5158|5157|5155|5160|5159|5156|5154|5759
1676297400000|2023-02-13 14:10:00|5156|5156|5156|5155|5157|5156|5156|5155|1670
1676297700000|2023-02-13 14:15:00|5157|5156|5159|5157|5159|5157|5156|5154|2705
1676298000000|2023-02-13 14:20:00|5158|5156|5159|5157|5160|5159|5157|5156|485
1676298300000|2023-02-13 14:25:00|5158|5156|5159|5158|5160|5159|5157|5156|1996
1676298600000|2023-02-13 14:30:00|5160|5159|5161|5159|5164|5162|5159|5158|10451
1676298900000|2023-02-13 14:35:00|5162|5160|5163|5162|5163|5162|5158|5156|9693
1676299200000|2023-02-13 14:40:00|5165|5163|5160|5159|5166|5164|5156|5155|3529
1676299500000|2023-02-13 14:45:00|5161|5160|5161|5159|5164|5162|5158|5157|5152
1676299800000|2023-02-13 14:50:00|5162|5160|5159|5158|5163|5161|5156|5155|1863
1676300100000|2023-02-13 14:55:00|5160|5159|5168|5166|5168|5166|5160|5159|4632
1676300400000|2023-02-13 15:00:00|5167|5167|5162|5160|5169|5168|5161|5159|4682
1676300700000|2023-02-13 15:05:00|5161|5159|5159|5158|5161|5159|5158|5156|1914
1676301000000|2023-02-13 15:10:00|5160|5157|5164|5163|5164|5163|5158|5156|9866
1676301300000|2023-02-13 15:15:00|5163|5162|5166|5165|5167|5165|5163|5161|6171
1676301600000|2023-02-13 15:20:00|5167|5164|5165|5164|5167|5165|5164|5163|4118
1676301900000|2023-02-13 15:25:00|5166|5165|5164|5163|5167|5166|5164|5163|3915
1676302200000|2023-02-13 15:30:00|5165|5164|5173|5172|5174|5172|5164|5162|10076
1676302500000|2023-02-13 15:35:00|5174|5173|5171|5169|5176|5175|5170|5168|5628
1676302800000|2023-02-13 15:40:00|5170|5170|5171|5170|5172|5170|5169|5168|8749
1676303100000|2023-02-13 15:45:00|5172|5171|5172|5171|5173|5171|5171|5170|9163
1676303400000|2023-02-13 15:50:00|5173|5170|5171|5169|5173|5171|5169|5168|9751
1676303700000|2023-02-13 15:55:00|5170|5170|5170|5169|5176|5174|5170|5169|7714
1676304000000|2023-02-13 16:00:00|5171|5170|5172|5170|5172|5171|5169|5168|7560
1676304300000|2023-02-13 16:05:00|5171|5169|5170|5169|5171|5169|5168|5166|25330
1676304600000|2023-02-13 16:10:00|5169|5168|5169|5167|5170|5169|5165|5164|19665
1676304900000|2023-02-13 16:15:00|5168|5169|5166|5165|5171|5170|5166|5164|7821
1676305200000|2023-02-13 16:20:00|5167|5166|5172|5171|5172|5171|5166|5166|23100
1676305500000|2023-02-13 16:25:00|5171|5170|5168|5167|5171|5170|5167|5166|22205
1676361600000|2023-02-14 08:00:00|5176|5173|5146|5145|5179|5177|5146|5144|15027
1676361900000|2023-02-14 08:05:00|5145|5144|5139|5138|5149|5147|5133|5130|17341
1676362200000|2023-02-14 08:10:00|5140|5139|5155|5153|5158|5156|5140|5138|16488
1676362500000|2023-02-14 08:15:00|5156|5154|5152|5149|5159|5157|5150|5147|5486
1676362800000|2023-02-14 08:20:00|5151|5150|5163|5161|5164|5162|5149|5147|6803
1676363100000|2023-02-14 08:25:00|5162|5160|5160|5159|5168|5165|5159|5157|8586
1676363400000|2023-02-14 08:30:00|5161|5160|5170|5169|5173|5171|5161|5160|5089
1676363700000|2023-02-14 08:35:00|5169|5168|5161|5159|5170|5169|5160|5159|6773
1676364000000|2023-02-14 08:40:00|5160|5158|5160|5158|5163|5161|5157|5154|8735
1676364300000|2023-02-14 08:45:00|5159|5157|5160|5159|5163|5161|5159|5157|6367
1676364600000|2023-02-14 08:50:00|5161|5160|5164|5163|5166|5163|5156|5154|8500
1676364900000|2023-02-14 08:55:00|5165|5162|5162|5160|5165|5162|5157|5155|4803
1676365200000|2023-02-14 09:00:00|5163|5161|5176|5175|5179|5177|5162|5161|8547
1676365500000|2023-02-14 09:05:00|5177|5174|5165|5163|5177|5175|5164|5161|13815
1676365800000|2023-02-14 09:10:00|5164|5162|5162|5161|5166|5164|5161|5160|3247
1676366100000|2023-02-14 09:15:00|5161|5159|5158|5156|5165|5164|5157|5155|5622
1676366400000|2023-02-14 09:20:00|5157|5155|5160|5158|5160|5158|5156|5154|3144
1676366700000|2023-02-14 09:25:00|5159|5159|5159|5157|5162|5160|5158|5156|6331
1676367000000|2023-02-14 09:30:00|5160|5158|5160|5158|5160|5159|5157|5155|4812
1676367300000|2023-02-14 09:35:00|5159|5159|5166|5165|5167|5165|5159|5158|2790
1676367600000|2023-02-14 09:40:00|5165|5164|5164|5163|5167|5165|5163|5161|3446
1676367900000|2023-02-14 09:45:00|5163|5162|5163|5162|5165|5163|5161|5160|4080
1676368200000|2023-02-14 09:50:00|5164|5163|5164|5162|5168|5167|5164|5162|1606
1676368500000|2023-02-14 09:55:00|5165|5163|5161|5160|5166|5164|5161|5159|2435
1676368800000|2023-02-14 10:00:00|5160|5159|5158|5156|5161|5160|5155|5153|6646
1676369100000|2023-02-14 10:05:00|5159|5157|5161|5160|5162|5161|5155|5153|3669
1676369400000|2023-02-14 10:10:00|5160|5159|5156|5154|5160|5160|5156|5154|3605
1676369700000|2023-02-14 10:15:00|5157|5155|5159|5157|5161|5159|5157|5154|4514
1676370000000|2023-02-14 10:20:00|5158|5158|5162|5161|5163|5161|5158|5156|4839
1676370300000|2023-02-14 10:25:00|5161|5160|5163|5161|5163|5162|5159|5158|3777
1676370600000|2023-02-14 10:30:00|5162|5160|5163|5162|5165|5163|5162|5160|4662
1676370900000|2023-02-14 10:35:00|5162|5161|5163|5162|5164|5163|5162|5161|3977
1676371200000|2023-02-14 10:40:00|5165|5163|5168|5167|5171|5170|5164|5163|6003
1676371500000|2023-02-14 10:45:00|5167|5166|5170|5168|5170|5169|5167|5166|7682
1676371800000|2023-02-14 10:50:00|5172|5169|5174|5172|5174|5173|5167|5166|12457
1676372100000|2023-02-14 10:55:00|5173|5173|5171|5169|5174|5173|5169|5168|12146
1676372400000|2023-02-14 11:00:00|5170|5168|5173|5171|5174|5172|5170|5168|8414
1676372700000|2023-02-14 11:05:00|5174|5172|5168|5167|5175|5173|5166|5165|13312
1676373000000|2023-02-14 11:10:00|5167|5166|5164|5162|5168|5167|5164|5162|4254
1676373300000|2023-02-14 11:15:00|5165|5163|5166|5165|5167|5165|5163|5161|6511
1676373600000|2023-02-14 11:20:00|5165|5164|5166|5165|5166|5165|5165|5164|278
1676373900000|2023-02-14 11:25:00|5165|5164|5164|5163|5165|5165|5164|5163|3933
1676374200000|2023-02-14 11:30:00|5163|5162|5163|5161|5165|5164|5162|5161|11217
1676374500000|2023-02-14 11:35:00|5162|5158|5164|5162|5165|5164|5159|5158|5961
1676374800000|2023-02-14 11:40:00|5163|5163|5157|5155|5164|5163|5157|5155|4038
1676375100000|2023-02-14 11:45:00|5156|5156|5158|5156|5158|5156|5154|5152|4640
1676375400000|2023-02-14 11:50:00|5157|5155|5153|5152|5157|5156|5152|5150|2924
1676375700000|2023-02-14 11:55:00|5154|5151|5152|5151|5154|5152|5151|5150|1724
1676376000000|2023-02-14 12:00:00|5153|5152|5155|5153|5156|5155|5153|5152|10207
1676376300000|2023-02-14 12:05:00|5154|5152|5153|5152|5155|5154|5151|5150|6871
1676376600000|2023-02-14 12:10:00|5154|5153|5158|5157|5159|5157|5153|5152|4003
1676376900000|2023-02-14 12:15:00|5157|5156|5161|5160|5163|5162|5157|5156|3284
1676377200000|2023-02-14 12:20:00|5162|5159|5160|5159|5162|5159|5158|5156|5814
1676377500000|2023-02-14 12:25:00|5161|5158|5162|5161|5163|5161|5161|5158|1588
1676377800000|2023-02-14 12:30:00|5161|5160|5159|5158|5161|5161|5158|5156|6180
1676378100000|2023-02-14 12:35:00|5160|5159|5157|5156|5160|5159|5157|5156|2400
1676378400000|2023-02-14 12:40:00|5156|5155|5159|5158|5161|5160|5156|5155|7844
1676378700000|2023-02-14 12:45:00|5160|5157|5158|5156|5160|5159|5157|5156|2076
1676379000000|2023-02-14 12:50:00|5157|5155|5159|5158|5160|5158|5157|5155|1994
1676379300000|2023-02-14 12:55:00|5158|5157|5159|5158|5160|5159|5158|5157|4522
1676379600000|2023-02-14 13:00:00|5160|5159|5161|5160|5162|5161|5159|5158|5581
1676379900000|2023-02-14 13:05:00|5162|5161|5158|5156|5163|5161|5158|5156|6850
1676380200000|2023-02-14 13:10:00|5159|5157|5162|5161|5162|5161|5158|5157|1351
1676380500000|2023-02-14 13:15:00|5163|5160|5156|5155|5163|5160|5156|5154|2889
1676380800000|2023-02-14 13:20:00|5157|5154|5158|5156|5158|5157|5156|5154|940
1676381100000|2023-02-14 13:25:00|5159|5157|5158|5156|5161|5159|5155|5151|6701
1676381400000|2023-02-14 13:30:00|5155|5154|5166|5164|5184|5182|5136|5131|37176
1676381700000|2023-02-14 13:35:00|5165|5163|5155|5152|5172|5169|5150|5147|7731
1676382000000|2023-02-14 13:40:00|5154|5151|5148|5145|5154|5152|5145|5143|7959
1676382300000|2023-02-14 13:45:00|5147|5146|5156|5155|5159|5157|5142|5140|9226
1676382600000|2023-02-14 13:50:00|5158|5154|5140|5138|5162|5160|5139|5137|11471
1676382900000|2023-02-14 13:55:00|5141|5139|5144|5143|5151|5149|5138|5136|11887
1676383200000|2023-02-14 14:00:00|5143|5142|5136|5135|5146|5145|5136|5134|11610
1676383500000|2023-02-14 14:05:00|5137|5134|5130|5128|5139|5137|5130|5128|8682
1676383800000|2023-02-14 14:10:00|5129|5127|5115|5114|5129|5127|5115|5113|39651
1676384100000|2023-02-14 14:15:00|5116|5115|5120|5118|5121|5119|5114|5113|12018
1676384400000|2023-02-14 14:20:00|5119|5117|5119|5118|5121|5120|5116|5115|15389
1676384700000|2023-02-14 14:25:00|5120|5119|5113|5112|5120|5119|5112|5111|9628
1676385000000|2023-02-14 14:30:00|5114|5113|5119|5117|5119|5117|5104|5103|19640
1676385300000|2023-02-14 14:35:00|5118|5116|5127|5125|5127|5125|5116|5115|7787
1676385600000|2023-02-14 14:40:00|5126|5124|5120|5119|5127|5125|5117|5116|19166
1676385900000|2023-02-14 14:45:00|5122|5120|5132|5130|5133|5131|5120|5119|20947
1676386200000|2023-02-14 14:50:00|5131|5129|5135|5133|5139|5138|5129|5127|22768
1676386500000|2023-02-14 14:55:00|5136|5134|5142|5140|5143|5141|5136|5134|13857
1676386800000|2023-02-14 15:00:00|5143|5141|5144|5143|5148|5146|5143|5141|8261
1676387100000|2023-02-14 15:05:00|5145|5142|5144|5142|5148|5146|5142|5141|14433
1676387400000|2023-02-14 15:10:00|5143|5143|5145|5144|5151|5149|5143|5142|8624
1676387700000|2023-02-14 15:15:00|5146|5145|5138|5137|5146|5145|5138|5136|11801
1676388000000|2023-02-14 15:20:00|5139|5138|5141|5139|5148|5147|5139|5137|6528
1676388300000|2023-02-14 15:25:00|5140|5140|5140|5138|5144|5142|5138|5137|4550
1676388600000|2023-02-14 15:30:00|5139|5139|5132|5130|5141|5140|5130|5129|19851
1676388900000|2023-02-14 15:35:00|5131|5129|5112|5110|5131|5129|5111|5110|16702
1676389200000|2023-02-14 15:40:00|5111|5109|5116|5114|5116|5114|5110|5108|15572
1676389500000|2023-02-14 15:45:00|5115|5113|5113|5111|5116|5115|5106|5104|23983
1676389800000|2023-02-14 15:50:00|5112|5112|5111|5109|5113|5112|5106|5104|23259
1676390100000|2023-02-14 15:55:00|5110|5108|5118|5116|5118|5116|5109|5107|20170
1676390400000|2023-02-14 16:00:00|5117|5117|5126|5124|5126|5125|5116|5115|24719
1676390700000|2023-02-14 16:05:00|5127|5125|5130|5129|5132|5130|5125|5124|13141
1676391000000|2023-02-14 16:10:00|5131|5130|5135|5133|5137|5135|5130|5130|13908
1676391300000|2023-02-14 16:15:00|5134|5134|5134|5133|5137|5135|5133|5131|7035
1676391600000|2023-02-14 16:20:00|5133|5132|5137|5136|5137|5136|5133|5131|13296
1676391900000|2023-02-14 16:25:00|5136|5135|5126|5125|5136|5135|5124|5123|27884
1676448000000|2023-02-15 08:00:00|5117|5115|5121|5119|5127|5123|5112|5108|11674
1676448300000|2023-02-15 08:05:00|5122|5120|5119|5117|5126|5123|5117|5115|4525
1676448600000|2023-02-15 08:10:00|5120|5118|5124|5122|5132|5130|5118|5116|14375
1676448900000|2023-02-15 08:15:00|5123|5123|5120|5118|5124|5123|5115|5113|5122
1676449200000|2023-02-15 08:20:00|5119|5117|5112|5110|5119|5118|5112|5110|4303
1676449500000|2023-02-15 08:25:00|5113|5111|5120|5119|5128|5126|5113|5111|14260
1676449800000|2023-02-15 08:30:00|5121|5120|5134|5132|5136|5134|5121|5120|6520
1676450100000|2023-02-15 08:35:00|5133|5133|5134|5133|5143|5141|5133|5132|8909
1676450400000|2023-02-15 08:40:00|5137|5134|5141|5139|5142|5140|5131|5129|11397
1676450700000|2023-02-15 08:45:00|5142|5140|5144|5143|5146|5144|5142|5140|5967
1676451000000|2023-02-15 08:50:00|5145|5141|5139|5138|5145|5141|5139|5137|2678
1676451300000|2023-02-15 08:55:00|5140|5139|5137|5136|5140|5139|5136|5135|14738
1676451600000|2023-02-15 09:00:00|5136|5135|5150|5149|5151|5149|5135|5133|12266
1676451900000|2023-02-15 09:05:00|5149|5148|5153|5152|5155|5153|5146|5145|7698
1676452200000|2023-02-15 09:10:00|5154|5153|5162|5161|5163|5161|5150|5149|10421
1676452500000|2023-02-15 09:15:00|5164|5162|5158|5156|5177|5175|5157|5155|22864
1676452800000|2023-02-15 09:20:00|5157|5157|5158|5157|5159|5157|5154|5152|4295
1676453100000|2023-02-15 09:25:00|5159|5156|5156|5155|5159|5157|5154|5152|2370
1676453400000|2023-02-15 09:30:00|5157|5156|5157|5156|5159|5157|5155|5154|3937
1676453700000|2023-02-15 09:35:00|5158|5155|5162|5161|5164|5162|5156|5154|5947
1676454000000|2023-02-15 09:40:00|5161|5160|5156|5155|5162|5161|5153|5152|9417
1676454300000|2023-02-15 09:45:00|5157|5153|5151|5150|5157|5154|5151|5149|3506
1676454600000|2023-02-15 09:50:00|5150|5149|5152|5151|5152|5151|5149|5148|3744
1676454900000|2023-02-15 09:55:00|5153|5152|5156|5154|5156|5155|5151|5149|3294
1676455200000|2023-02-15 10:00:00|5155|5153|5155|5153|5158|5156|5152|5151|3202
1676455500000|2023-02-15 10:05:00|5156|5154|5156|5154|5157|5155|5151|5150|7617
1676455800000|2023-02-15 10:10:00|5155|5153|5156|5154|5160|5158|5154|5152|4075
1676456100000|2023-02-15 10:15:00|5155|5155|5153|5151|5158|5156|5153|5151|6936
1676456400000|2023-02-15 10:20:00|5152|5152|5153|5151|5156|5155|5150|5148|7272
1676456700000|2023-02-15 10:25:00|5152|5152|5147|5145|5157|5155|5146|5145|14419
1676457000000|2023-02-15 10:30:00|5149|5146|5143|5142|5150|5148|5143|5141|5855
1676457300000|2023-02-15 10:35:00|5142|5141|5153|5151|5154|5151|5141|5140|4228
1676457600000|2023-02-15 10:40:00|5154|5152|5151|5149|5160|5159|5151|5149|6845
1676457900000|2023-02-15 10:45:00|5153|5150|5152|5151|5154|5152|5149|5148|5706
1676458200000|2023-02-15 10:50:00|5153|5152|5153|5151|5154|5152|5151|5150|2183
1676458500000|2023-02-15 10:55:00|5152|5150|5151|5149|5153|5151|5150|5149|4329
1676458800000|2023-02-15 11:00:00|5150|5148|5152|5150|5155|5154|5149|5148|7342
1676459100000|2023-02-15 11:05:00|5151|5149|5151|5150|5152|5150|5150|5149|1407
1676459400000|2023-02-15 11:10:00|5150|5149|5148|5146|5151|5149|5146|5145|7860
1676459700000|2023-02-15 11:15:00|5149|5147|5157|5156|5158|5157|5149|5147|8211
1676460000000|2023-02-15 11:20:00|5156|5155|5156|5154|5157|5155|5155|5154|2068
1676460300000|2023-02-15 11:25:00|5155|5153|5156|5155|5156|5155|5153|5152|6286
1676460600000|2023-02-15 11:30:00|5157|5156|5156|5155|5159|5157|5155|5154|5174
1676460900000|2023-02-15 11:35:00|5155|5154|5153|5152|5155|5154|5153|5151|1678
1676461200000|2023-02-15 11:40:00|5154|5153|5155|5154|5155|5154|5153|5151|6049
1676461500000|2023-02-15 11:45:00|5156|5153|5155|5153|5156|5154|5153|5152|4404
1676461800000|2023-02-15 11:50:00|5154|5154|5156|5154|5157|5156|5154|5154|3336
1676462100000|2023-02-15 11:55:00|5155|5153|5159|5158|5159|5158|5154|5153|2613
1676462400000|2023-02-15 12:00:00|5158|5157|5160|5159|5161|5160|5156|5154|5955
1676462700000|2023-02-15 12:05:00|5161|5160|5160|5158|5163|5161|5157|5156|6023
1676463000000|2023-02-15 12:10:00|5159|5157|5164|5163|5166|5165|5159|5157|5688
1676463300000|2023-02-15 12:15:00|5163|5162|5160|5159|5165|5163|5159|5158|9527
1676463600000|2023-02-15 12:20:00|5162|5160|5168|5167|5169|5168|5161|5160|7703
1676463900000|2023-02-15 12:25:00|5167|5166|5171|5170|5172|5170|5167|5166|9854
1676464200000|2023-02-15 12:30:00|5170|5169|5174|5172|5174|5172|5170|5169|3397
1676464500000|2023-02-15 12:35:00|5173|5171|5173|5172|5175|5173|5172|5171|3825
1676464800000|2023-02-15 12:40:00|5172|5171|5168|5167|5173|5172|5168|5167|3632
1676465100000|2023-02-15 12:45:00|5170|5169|5167|5166|5172|5170|5167|5166|7401
1676465400000|2023-02-15 12:50:00|5166|5165|5167|5166|5168|5166|5165|5164|1682
1676465700000|2023-02-15 12:55:00|5168|5165|5167|5166|5168|5166|5166|5165|4484
1676466000000|2023-02-15 13:00:00|5166|5165|5161|5160|5167|5165|5160|5159|5136
1676466300000|2023-02-15 13:05:00|5160|5159|5157|5156|5160|5159|5153|5152|4935
1676466600000|2023-02-15 13:10:00|5156|5155|5157|5156|5159|5158|5155|5153|2190
1676466900000|2023-02-15 13:15:00|5156|5155|5160|5158|5160|5159|5156|5155|3133
1676467200000|2023-02-15 13:20:00|5159|5157|5160|5158|5160|5159|5155|5154|3875
1676467500000|2023-02-15 13:25:00|5159|5159|5158|5157|5161|5159|5157|5155|4926
1676467800000|2023-02-15 13:30:00|5154|5150|5165|5163|5165|5164|5150|5147|7914
1676468100000|2023-02-15 13:35:00|5164|5162|5156|5154|5167|5166|5155|5154|5481
1676468400000|2023-02-15 13:40:00|5155|5153|5159|5157|5159|5157|5153|5151|3882
1676468700000|2023-02-15 13:45:00|5160|5158|5154|5152|5162|5161|5154|5152|8830
1676469000000|2023-02-15 13:50:00|5155|5153|5157|5155|5158|5157|5153|5151|13421
1676469300000|2023-02-15 13:55:00|5158|5156|5152|5151|5158|5156|5152|5150|4494
1676469600000|2023-02-15 14:00:00|5154|5152|5154|5152|5155|5153|5152|5150|1932
1676469900000|2023-02-15 14:05:00|5153|5151|5152|5151|5155|5153|5151|5150|3579
1676470200000|2023-02-15 14:10:00|5153|5152|5151|5150|5155|5153|5151|5150|1763
1676470500000|2023-02-15 14:15:00|5150|5149|5148|5147|5150|5149|5144|5142|11573
1676470800000|2023-02-15 14:20:00|5147|5146|5144|5143|5148|5146|5144|5142|2728
1676471100000|2023-02-15 14:25:00|5143|5142|5146|5144|5146|5144|5142|5141|5859
1676471400000|2023-02-15 14:30:00|5145|5143|5142|5141|5146|5145|5142|5141|7934
1676471700000|2023-02-15 14:35:00|5141|5140|5146|5145|5148|5146|5140|5139|13497
1676472000000|2023-02-15 14:40:00|5147|5146|5151|5150|5155|5154|5146|5145|9523
1676472300000|2023-02-15 14:45:00|5150|5149|5158|5157|5161|5159|5149|5148|7530
1676472600000|2023-02-15 14:50:00|5160|5158|5151|5150|5161|5160|5149|5147|16902
1676472900000|2023-02-15 14:55:00|5152|5149|5155|5154|5156|5154|5152|5149|7946
1676473200000|2023-02-15 15:00:00|5154|5153|5163|5162|5164|5162|5154|5153|13731
1676473500000|2023-02-15 15:05:00|5164|5163|5159|5158|5165|5164|5159|5158|7965
1676473800000|2023-02-15 15:10:00|5158|5156|5166|5164|5167|5166|5158|5156|16479
1676474100000|2023-02-15 15:15:00|5165|5165|5170|5169|5171|5169|5165|5164|11176
1676474400000|2023-02-15 15:20:00|5172|5170|5167|5166|5173|5171|5166|5164|4596
1676474700000|2023-02-15 15:25:00|5168|5165|5169|5168|5170|5169|5167|5165|11312
1676475000000|2023-02-15 15:30:00|5168|5167|5170|5169|5173|5172|5168|5167|16963
1676475300000|2023-02-15 15:35:00|5171|5168|5173|5172|5174|5173|5169|5168|4959
1676475600000|2023-02-15 15:40:00|5172|5171|5167|5166|5173|5171|5167|5166|8697
1676475900000|2023-02-15 15:45:00|5168|5165|5165|5164|5168|5166|5165|5163|9428
1676476200000|2023-02-15 15:50:00|5164|5162|5167|5166|5167|5166|5163|5161|2815
1676476500000|2023-02-15 15:55:00|5166|5165|5168|5167|5169|5168|5166|5165|3302
1676476800000|2023-02-15 16:00:00|5167|5166|5166|5165|5171|5169|5165|5164|4823
1676477100000|2023-02-15 16:05:00|5167|5166|5173|5172|5175|5174|5167|5166|5572
1676477400000|2023-02-15 16:10:00|5172|5171|5178|5177|5178|5177|5172|5170|11599
1676477700000|2023-02-15 16:15:00|5179|5178|5178|5177|5181|5179|5177|5176|7520
1676478000000|2023-02-15 16:20:00|5179|5178|5170|5169|5180|5179|5170|5168|18290
1676478300000|2023-02-15 16:25:00|5171|5170|5173|5171|5174|5172|5169|5167|10541
1676534400000|2023-02-16 08:00:00|5199|5195|5205|5203|5218|5216|5197|5193|28845
1676534700000|2023-02-16 08:05:00|5206|5202|5224|5222|5234|5231|5203|5200|15370
1676535000000|2023-02-16 08:10:00|5226|5221|5220|5218|5226|5223|5216|5214|5668
1676535300000|2023-02-16 08:15:00|5221|5219|5212|5210|5226|5224|5209|5207|10736
1676535600000|2023-02-16 08:20:00|5211|5211|5192|5190|5212|5211|5188|5185|9898
1676535900000|2023-02-16 08:25:00|5190|5189|5190|5187|5195|5193|5184|5182|16971
1676536200000|2023-02-16 08:30:00|5189|5188|5188|5186|5193|5191|5185|5184|8110
1676536500000|2023-02-16 08:35:00|5189|5187|5189|5187|5190|5188|5183|5181|7100
1676536800000|2023-02-16 08:40:00|5188|5186|5190|5189|5192|5190|5186|5184|3669
1676537100000|2023-02-16 08:45:00|5189|5187|5186|5184|5194|5192|5185|5184|7076
1676537400000|2023-02-16 08:50:00|5187|5185|5191|5189|5191|5189|5184|5182|7697
1676537700000|2023-02-16 08:55:00|5192|5190|5198|5196|5198|5196|5190|5188|6623
1676538000000|2023-02-16 09:00:00|5199|5197|5194|5192|5199|5197|5191|5189|5215
1676538300000|2023-02-16 09:05:00|5193|5193|5201|5199|5201|5199|5188|5186|5680
1676538600000|2023-02-16 09:10:00|5200|5198|5206|5204|5206|5205|5199|5197|6151
1676538900000|2023-02-16 09:15:00|5207|5205|5206|5205|5209|5208|5204|5203|4719
1676539200000|2023-02-16 09:20:00|5207|5204|5206|5204|5209|5207|5204|5202|5238
1676539500000|2023-02-16 09:25:00|5205|5203|5206|5205|5208|5207|5204|5202|6356
1676539800000|2023-02-16 09:30:00|5205|5204|5208|5206|5208|5206|5202|5201|3997
1676540100000|2023-02-16 09:35:00|5209|5207|5208|5206|5212|5211|5207|5205|6590
1676540400000|2023-02-16 09:40:00|5207|5205|5210|5208|5211|5210|5206|5204|4546
1676540700000|2023-02-16 09:45:00|5209|5209|5212|5211|5212|5211|5209|5207|2255
1676541000000|2023-02-16 09:50:00|5211|5210|5215|5213|5222|5220|5210|5209|12355
1676541300000|2023-02-16 09:55:00|5216|5214|5218|5216|5220|5218|5215|5214|8811
1676541600000|2023-02-16 10:00:00|5217|5217|5214|5213|5219|5217|5214|5213|2156
1676541900000|2023-02-16 10:05:00|5216|5214|5217|5216|5218|5216|5212|5210|2955
1676542200000|2023-02-16 10:10:00|5216|5215|5223|5222|5225|5224|5213|5212|11316
1676542500000|2023-02-16 10:15:00|5224|5221|5227|5226|5227|5226|5222|5221|6637
1676542800000|2023-02-16 10:20:00|5228|5227|5224|5223|5229|5227|5224|5223|15671
1676543100000|2023-02-16 10:25:00|5223|5222|5229|5227|5229|5227|5220|5218|11471
1676543400000|2023-02-16 10:30:00|5228|5226|5228|5226|5230|5229|5227|5225|5151
1676543700000|2023-02-16 10:35:00|5229|5227|5226|5224|5230|5228|5225|5224|6235
1676544000000|2023-02-16 10:40:00|5227|5225|5228|5226|5228|5227|5226|5224|7250
1676544300000|2023-02-16 10:45:00|5226|5227|5230|5229|5230|5229|5225|5224|9694
1676544600000|2023-02-16 10:50:00|5231|5228|5218|5216|5231|5230|5218|5216|5654
1676544900000|2023-02-16 10:55:00|5219|5217|5216|5215|5219|5218|5216|5214|5359
1676545200000|2023-02-16 11:00:00|5215|5214|5214|5213|5215|5214|5211|5209|12917
1676545500000|2023-02-16 11:05:00|5215|5214|5216|5215|5217|5216|5214|5212|5034
1676545800000|2023-02-16 11:10:00|5215|5214|5218|5217|5219|5218|5212|5211|15572
1676546100000|2023-02-16 11:15:00|5217|5216|5219|5218|5219|5218|5216|5214|2232
1676546400000|2023-02-16 11:20:00|5220|5219|5222|5221|5222|5221|5219|5218|10256
1676546700000|2023-02-16 11:25:00|5223|5220|5221|5220|5223|5221|5218|5217|4371
1676547000000|2023-02-16 11:30:00|5220|5219|5221|5219|5224|5222|5219|5218|6554
1676547300000|2023-02-16 11:35:00|5220|5218|5222|5221|5222|5221|5220|5218|2860
1676547600000|2023-02-16 11:40:00|5221|5220|5221|5220|5223|5222|5221|5219|4444
1676547900000|2023-02-16 11:45:00|5219|5218|5227|5226|5230|5228|5218|5217|4367
1676548200000|2023-02-16 11:50:00|5228|5225|5224|5223|5228|5225|5223|5221|4344
1676548500000|2023-02-16 11:55:00|5226|5224|5230|5228|5232|5230|5226|5224|5273
1676548800000|2023-02-16 12:00:00|5229|5227|5228|5227|5231|5230|5228|5226|4739
1676549100000|2023-02-16 12:05:00|5229|5226|5228|5226|5229|5227|5225|5223|3856
1676549400000|2023-02-16 12:10:00|5229|5227|5228|5227|5230|5229|5227|5225|1056
1676549700000|2023-02-16 12:15:00|5229|5228|5226|5225|5232|5231|5226|5224|7710
1676550000000|2023-02-16 12:20:00|5225|5224|5224|5222|5226|5225|5223|5221|5624
1676550300000|2023-02-16 12:25:00|5223|5220|5211|5209|5224|5221|5210|5209|5979
1676550600000|2023-02-16 12:30:00|5213|5210|5216|5214|5216|5214|5212|5210|2695
1676550900000|2023-02-16 12:35:00|5215|5215|5219|5217|5220|5218|5213|5211|2102
1676551200000|2023-02-16 12:40:00|5220|5218|5222|5221|5222|5221|5220|5218|4289
1676551500000|2023-02-16 12:45:00|5223|5220|5221|5220|5223|5221|5220|5218|2634
1676551800000|2023-02-16 12:50:00|5220|5219|5218|5216|5220|5219|5217|5216|3947
1676552100000|2023-02-16 12:55:00|5219|5217|5224|5223|5224|5223|5219|5216|1903
1676552400000|2023-02-16 13:00:00|5225|5224|5221|5220|5227|5225|5221|5219|4104
1676552700000|2023-02-16 13:05:00|5222|5221|5230|5228|5230|5229|5220|5218|9606
1676553000000|2023-02-16 13:10:00|5231|5229|5222|5221|5231|5229|5222|5220|6728
1676553300000|2023-02-16 13:15:00|5224|5220|5225|5224|5225|5224|5222|5220|4935
1676553600000|2023-02-16 13:20:00|5224|5223|5217|5215|5224|5223|5215|5214|11918
1676553900000|2023-02-16 13:25:00|5216|5214|5212|5209|5217|5215|5211|5209|10580
1676554200000|2023-02-16 13:30:00|5211|5205|5214|5212|5219|5214|5204|5200|26650
1676554500000|2023-02-16 13:35:00|5215|5213|5207|5205|5217|5215|5200|5198|9570
1676554800000|2023-02-16 13:40:00|5208|5206|5201|5200|5208|5206|5200|5198|9886
1676555100000|2023-02-16 13:45:00|5200|5199|5194|5193|5204|5202|5192|5191|9390
1676555400000|2023-02-16 13:50:00|5195|5192|5193|5191|5202|5201|5191|5190|13190
1676555700000|2023-02-16 13:55:00|5192|5192|5196|5195|5197|5195|5192|5190|7501
1676556000000|2023-02-16 14:00:00|5195|5194|5188|5187|5196|5195|5187|5185|12131
1676556300000|2023-02-16 14:05:00|5190|5186|5184|5182|5190|5189|5183|5181|8232
1676556600000|2023-02-16 14:10:00|5183|5183|5179|5178|5184|5183|5175|5174|16060
1676556900000|2023-02-16 14:15:00|5178|5177|5179|5177|5180|5178|5174|5173|5717
1676557200000|2023-02-16 14:20:00|5180|5178|5170|5168|5180|5179|5169|5167|5432
1676557500000|2023-02-16 14:25:00|5172|5170|5178|5176|5178|5176|5172|5170|21690
1676557800000|2023-02-16 14:30:00|5179|5177|5181|5180|5187|5185|5177|5176|26767
1676558100000|2023-02-16 14:35:00|5180|5179|5180|5178|5182|5181|5174|5173|13643
1676558400000|2023-02-16 14:40:00|5181|5179|5182|5181|5183|5182|5169|5168|27230
1676558700000|2023-02-16 14:45:00|5181|5180|5188|5187|5190|5188|5180|5178|11031
1676559000000|2023-02-16 14:50:00|5187|5186|5187|5186|5190|5189|5184|5182|9386
1676559300000|2023-02-16 14:55:00|5186|5185|5184|5183|5189|5187|5181|5180|3810
1676559600000|2023-02-16 15:00:00|5183|5182|5187|5186|5188|5187|5182|5180|6242
1676559900000|2023-02-16 15:05:00|5188|5185|5193|5191|5195|5193|5187|5185|4780
1676560200000|2023-02-16 15:10:00|5192|5190|5199|5198|5204|5202|5191|5189|4006
1676560500000|2023-02-16 15:15:00|5200|5197|5204|5203|5205|5203|5198|5197|13995
1676560800000|2023-02-16 15:20:00|5205|5202|5208|5206|5209|5207|5205|5202|5223
1676561100000|2023-02-16 15:25:00|5210|5207|5214|5212|5214|5212|5208|5206|5925
1676561400000|2023-02-16 15:30:00|5213|5213|5213|5211|5214|5213|5210|5208|3157
1676561700000|2023-02-16 15:35:00|5214|5212|5224|5222|5224|5222|5213|5211|8093
1676562000000|2023-02-16 15:40:00|5225|5223|5222|5221|5225|5223|5221|5220|9095
1676562300000|2023-02-16 15:45:00|5221|5220|5229|5227|5230|5228|5221|5220|18664
1676562600000|2023-02-16 15:50:00|5230|5228|5233|5232|5233|5232|5225|5223|11606
1676562900000|2023-02-16 15:55:00|5232|5231|5234|5233|5234|5233|5229|5227|22783
1676563200000|2023-02-16 16:00:00|5233|5232|5243|5242|5243|5242|5233|5232|16065
1676563500000|2023-02-16 16:05:00|5242|5241|5241|5239|5244|5243|5235|5234|15720
1676563800000|2023-02-16 16:10:00|5241|5240|5247|5244|5247|5245|5241|5240|2293
1676564100000|2023-02-16 16:15:00|5246|5245|5247|5244|5249|5247|5244|5242|13405
1676564400000|2023-02-16 16:20:00|5246|5245|5249|5247|5250|5248|5246|5243|9830
1676564700000|2023-02-16 16:25:00|5248|5246|5240|5237|5249|5246|5238|5235|9838
1676620800000|2023-02-17 08:00:00|5203|5201|5182|5181|5210|5206|5176|5172|22237
1676621100000|2023-02-17 08:05:00|5184|5182|5177|5174|5188|5184|5173|5170|11238
1676621400000|2023-02-17 08:10:00|5176|5173|5156|5154|5176|5174|5148|5146|12742
1676621700000|2023-02-17 08:15:00|5158|5155|5147|5144|5160|5157|5140|5139|14718
1676622000000|2023-02-17 08:20:00|5146|5143|5154|5152|5157|5154|5137|5134|13325
1676622300000|2023-02-17 08:25:00|5153|5151|5155|5154|5165|5164|5151|5148|20526
1676622600000|2023-02-17 08:30:00|5156|5153|5159|5157|5160|5158|5147|5146|11745
1676622900000|2023-02-17 08:35:00|5160|5158|5151|5149|5161|5159|5149|5148|7091
1676623200000|2023-02-17 08:40:00|5152|5150|5156|5154|5160|5158|5149|5148|4019
1676623500000|2023-02-17 08:45:00|5155|5155|5157|5155|5162|5160|5155|5154|7989
1676623800000|2023-02-17 08:50:00|5158|5156|5177|5175|5177|5176|5157|5155|9783
1676624100000|2023-02-17 08:55:00|5178|5176|5176|5174|5180|5178|5173|5170|5666
1676624400000|2023-02-17 09:00:00|5177|5171|5167|5165|5177|5174|5165|5163|9327
1676624700000|2023-02-17 09:05:00|5168|5166|5175|5174|5176|5174|5163|5161|6181
1676625000000|2023-02-17 09:10:00|5174|5173|5175|5173|5178|5177|5173|5171|3739
1676625300000|2023-02-17 09:15:00|5176|5174|5180|5178|5182|5180|5173|5172|8410
1676625600000|2023-02-17 09:20:00|5181|5179|5180|5178|5185|5183|5177|5176|3751
1676625900000|2023-02-17 09:25:00|5181|5179|5182|5180|5183|5181|5177|5175|3152
1676626200000|2023-02-17 09:30:00|5183|5181|5201|5199|5202|5200|5182|5180|9957
1676626500000|2023-02-17 09:35:00|5200|5200|5201|5200|5202|5201|5199|5197|11759
1676626800000|2023-02-17 09:40:00|5202|5201|5207|5205|5209|5208|5202|5201|12100
1676627100000|2023-02-17 09:45:00|5206|5206|5208|5206|5209|5208|5202|5201|5525
1676627400000|2023-02-17 09:50:00|5207|5207|5200|5198|5209|5207|5200|5198|5630
1676627700000|2023-02-17 09:55:00|5199|5199|5199|5198|5202|5200|5196|5195|9458
1676628000000|2023-02-17 10:00:00|5200|5199|5205|5203|5207|5205|5200|5198|5604
1676628300000|2023-02-17 10:05:00|5204|5202|5207|5205|5207|5206|5202|5201|2249
1676628600000|2023-02-17 10:10:00|5206|5206|5203|5201|5207|5206|5203|5201|4756
1676628900000|2023-02-17 10:15:00|5202|5200|5192|5191|5202|5201|5191|5190|3150
1676629200000|2023-02-17 10:20:00|5191|5190|5194|5192|5194|5192|5190|5188|1991
1676629500000|2023-02-17 10:25:00|5193|5191|5197|5196|5202|5201|5193|5191|1444
1676629800000|2023-02-17 10:30:00|5196|5195|5197|5195|5198|5197|5196|5194|2240
1676630100000|2023-02-17 10:35:00|5198|5196|5192|5191|5199|5197|5192|5191|6212
1676630400000|2023-02-17 10:40:00|5193|5192|5200|5199|5203|5201|5192|5191|6321
1676630700000|2023-02-17 10:45:00|5201|5197|5204|5203|5206|5204|5195|5193|6804
1676631000000|2023-02-17 10:50:00|5205|5202|5193|5192|5208|5206|5193|5191|66782
1676631300000|2023-02-17 10:55:00|5192|5191|5194|5193|5197|5196|5190|5189|66073
1676631600000|2023-02-17 11:00:00|5193|5192|5188|5187|5199|5197|5186|5184|11408
1676631900000|2023-02-17 11:05:00|5187|5186|5182|5180|5190|5188|5182|5180|3280
1676632200000|2023-02-17 11:10:00|5181|5179|5184|5182|5185|5184|5181|5179|6201
1676632500000|2023-02-17 11:15:00|5183|5181|5180|5179|5187|5186|5178|5176|8781
1676632800000|2023-02-17 11:20:00|5179|5178|5185|5183|5189|5187|5179|5177|6590
1676633100000|2023-02-17 11:25:00|5184|5182|5192|5191|5195|5194|5184|5182|4193
1676633400000|2023-02-17 11:30:00|5193|5190|5183|5182|5193|5191|5182|5181|11170
1676633700000|2023-02-17 11:35:00|5182|5180|5180|5178|5182|5180|5177|5175|11067
1676634000000|2023-02-17 11:40:00|5181|5179|5177|5176|5182|5181|5177|5175|4934
1676634300000|2023-02-17 11:45:00|5178|5177|5178|5177|5180|5179|5176|5174|23257
1676634600000|2023-02-17 11:50:00|5177|5176|5168|5166|5178|5177|5168|5166|4685
1676634900000|2023-02-17 11:55:00|5167|5167|5169|5168|5170|5169|5167|5166|4713
1676635200000|2023-02-17 12:00:00|5170||5170||5170||5170||0
1676635500000|2023-02-17 12:05:00|5172|5170|5173|5172|5174|5173|5170|5169|7541
1676635800000|2023-02-17 12:10:00|5174|5173|5176|5174|5179|5178|5171|5169|3342
1676636100000|2023-02-17 12:15:00|5175|5175|5177|5175|5178|5176|5175|5174|5861
1676636400000|2023-02-17 12:20:00|5176|5174|5179|5177|5179|5177|5174|5172|3616
1676636700000|2023-02-17 12:25:00|5180|5178|5182|5180|5183|5181|5178|5177|10281
1676637000000|2023-02-17 12:30:00|5183|5181|5184|5183|5185|5183|5182|5180|2104
1676637300000|2023-02-17 12:35:00|5185|5182|5190|5189|5193|5192|5184|5182|13126
1676637600000|2023-02-17 12:40:00|5189|5187|5196|5194|5196|5194|5188|5187|10773
1676637900000|2023-02-17 12:45:00|5195|5195|5197|5195|5199|5197|5193|5192|16586
1676638200000|2023-02-17 12:50:00|5196|5194|5194|5192|5197|5195|5194|5192|797
1676638500000|2023-02-17 12:55:00|5193|5191|5192|5190|5194|5192|5190|5188|2325
1676638800000|2023-02-17 13:00:00|5193|5191|5193|5191|5195|5194|5191|5190|3771
1676639100000|2023-02-17 13:05:00|5194|5192|5189|5187|5194|5192|5189|5187|3395
1676639400000|2023-02-17 13:10:00|5188|5188|5193|5191|5197|5195|5188|5187|5861
1676639700000|2023-02-17 13:15:00|5194|5192|5192|5190|5196|5195|5192|5190|7895
1676640000000|2023-02-17 13:20:00|5193|5191|5184|5182|5193|5191|5184|5182|1646
1676640300000|2023-02-17 13:25:00|5185|5183|5184|5182|5187|5185|5181|5180|5464
1676640600000|2023-02-17 13:30:00|5185|5183|5187|5185|5188|5186|5184|5182|4981
1676640900000|2023-02-17 13:35:00|5186|5184|5186|5184|5187|5185|5184|5182|1389
1676641200000|2023-02-17 13:40:00|5187|5185|5188|5186|5189|5187|5186|5185|4166
1676641500000|2023-02-17 13:45:00|5187|5187|5191|5190|5195|5193|5187|5186|1964
1676641800000|2023-02-17 13:50:00|5192|5191|5191|5190|5193|5191|5188|5186|1795
1676642100000|2023-02-17 13:55:00|5192|5191|5198|5197|5200|5198|5191|5190|2460
1676642400000|2023-02-17 14:00:00|5197|5196|5199|5197|5200|5198|5195|5194|2484
1676642700000|2023-02-17 14:05:00|5198|5196|5202|5200|5203|5201|5197|5195|2520
1676643000000|2023-02-17 14:10:00|5201|5201|5202|5201|5204|5202|5201|5200|9783
1676643300000|2023-02-17 14:15:00|5203|5202|5207|5206|5208|5207|5202|5200|10364
1676643600000|2023-02-17 14:20:00|5206|5204|5208|5207|5208|5207|5205|5204|1958
1676643900000|2023-02-17 14:25:00|5210|5209|5216|5214|5216|5214|5210|5209|13028
1676644200000|2023-02-17 14:30:00|5217|5215|5219|5218|5220|5219|5214|5212|2623
1676644500000|2023-02-17 14:35:00|5220|5217|5212|5211|5220|5217|5211|5210|6278
1676644800000|2023-02-17 14:40:00|5211|5209|5213|5212|5217|5216|5210|5209|11257
1676645100000|2023-02-17 14:45:00|5212|5211|5214|5213|5215|5214|5210|5209|11285
1676645400000|2023-02-17 14:50:00|5215|5214|5209|5208|5216|5215|5207|5205|7160
1676645700000|2023-02-17 14:55:00|5208|5207|5209|5207|5209|5208|5207|5205|5124
1676646000000|2023-02-17 15:00:00|5208|5208|5208|5206|5216|5215|5207|5205|12440
1676646300000|2023-02-17 15:05:00|5209|5207|5211|5210|5212|5211|5207|5205|4855
1676646600000|2023-02-17 15:10:00|5210|5209|5210|5209|5211|5210|5209|5207|5960
1676646900000|2023-02-17 15:15:00|5211|5210|5230|5229|5230|5229|5211|5209|20303
1676647200000|2023-02-17 15:20:00|5229|5228|5228|5227|5238|5236|5228|5226|19345
1676647500000|2023-02-17 15:25:00|5229|5226|5225|5223|5229|5226|5222|5220|4868
1676647800000|2023-02-17 15:30:00|5226|5224|5224|5223|5228|5227|5222|5220|6062
1676648100000|2023-02-17 15:35:00|5225|5224|5226|5225|5232|5230|5224|5223|3154
1676648400000|2023-02-17 15:40:00|5225|5224|5222|5221|5228|5227|5222|5220|6174
1676648700000|2023-02-17 15:45:00|5223|5220|5225|5223|5227|5225|5221|5220|4008
1676649000000|2023-02-17 15:50:00|5224|5221|5220|5219|5224|5222|5216|5214|8153
1676649300000|2023-02-17 15:55:00|5219|5217|5221|5220|5222|5220|5219|5217|2801
1676649600000|2023-02-17 16:00:00|5220|5219|5220|5219|5222|5221|5219|5217|4292
1676649900000|2023-02-17 16:05:00|5221|5220|5222|5220|5225|5224|5221|5220|3423
1676650200000|2023-02-17 16:10:00|5221|5219|5229|5228|5229|5228|5221|5219|5274
1676650500000|2023-02-17 16:15:00|5230|5229|5232|5231|5233|5231|5227|5225|10810
1676650800000|2023-02-17 16:20:00|5231|5230|5224|5223|5233|5232|5223|5221|11108
1676651100000|2023-02-17 16:25:00|5223|5222|5222|5221|5225|5224|5222|5220|18986
1676880000000|2023-02-20 08:00:00|5250|5248|5252|5249|5257|5254|5241|5238|11358
1676880300000|2023-02-20 08:05:00|5251|5248|5252|5250|5255|5253|5242|5239|8570
1676880600000|2023-02-20 08:10:00|5253|5249|5256|5254|5256|5254|5247|5245|13901
1676880900000|2023-02-20 08:15:00|5258|5256|5258|5256|5259|5257|5249|5247|7481
1676881200000|2023-02-20 08:20:00|5259|5257|5284|5282|5285|5283|5259|5257|30434
1676881500000|2023-02-20 08:25:00|5283|5281|5278|5276|5286|5284|5275|5273|12575
1676881800000|2023-02-20 08:30:00|5279|5277|5282|5280|5284|5282|5278|5276|17978
1676882100000|2023-02-20 08:35:00|5283|5281|5279|5278|5285|5283|5279|5278|13903
1676882400000|2023-02-20 08:40:00|5278|5277|5279|5277|5283|5281|5274|5273|11064
1676882700000|2023-02-20 08:45:00|5281|5278|5283|5281|5284|5282|5280|5277|14937
1676883000000|2023-02-20 08:50:00|5282|5280|5280|5278|5288|5286|5279|5278|20027
1676883300000|2023-02-20 08:55:00|5279|5279|5284|5283|5284|5283|5278|5277|7119
1676883600000|2023-02-20 09:00:00|5285|5284|5288|5287|5289|5287|5284|5284|4269
1676883900000|2023-02-20 09:05:00|5289|5286|5296|5295|5296|5295|5287|5286|5762
1676884200000|2023-02-20 09:10:00|5297|5294|5293|5291|5297|5295|5289|5287|7805
1676884500000|2023-02-20 09:15:00|5292|5292|5286|5284|5295|5293|5284|5283|12625
1676884800000|2023-02-20 09:20:00|5287|5285|5283|5281|5288|5287|5279|5278|11873
1676885100000|2023-02-20 09:25:00|5282|5280|5268|5267|5283|5282|5264|5263|6978
1676885400000|2023-02-20 09:30:00|5269|5266|5261|5260|5269|5267|5260|5258|15104
1676885700000|2023-02-20 09:35:00|5260|5259|5259|5257|5264|5262|5256|5255|6868
1676886000000|2023-02-20 09:40:00|5260|5258|5265|5263|5265|5263|5255|5253|4264
1676886300000|2023-02-20 09:45:00|5264|5264|5261|5260|5268|5266|5260|5259|9061
1676886600000|2023-02-20 09:50:00|5262|5259|5263|5262|5264|5263|5259|5257|11173
1676886900000|2023-02-20 09:55:00|5262|5261|5268|5267|5269|5267|5262|5260|7681
1676887200000|2023-02-20 10:00:00|5267|5266|5266|5264|5268|5266|5261|5260|7096
1676887500000|2023-02-20 10:05:00|5267|5265|5267|5265|5268|5266|5262|5261|8949
1676887800000|2023-02-20 10:10:00|5266|5264|5273|5271|5274|5272|5266|5264|3259
1676888100000|2023-02-20 10:15:00|5274|5272|5273|5271|5276|5274|5273|5271|615
1676888400000|2023-02-20 10:20:00|5274|5272|5274|5273|5274|5273|5271|5269|1054
1676888700000|2023-02-20 10:25:00|5273|5272|5274|5272|5275|5273|5272|5270|4063
1676889000000|2023-02-20 10:30:00|5275|5273|5280|5278|5280|5279|5273|5272|9646
1676889300000|2023-02-20 10:35:00|5279|5279|5280|5279|5280|5279|5278|5276|2519
1676889600000|2023-02-20 10:40:00|5281|5278|5281|5279|5281|5280|5278|5277|3710
1676889900000|2023-02-20 10:45:00|5282|5280|5280|5279|5282|5280|5279|5278|3864
1676890200000|2023-02-20 10:50:00|5281|5280|5278|5276|5282|5280|5277|5275|6045
1676890500000|2023-02-20 10:55:00|5277|5278|5280|5278|5281|5279|5275|5274|8922
1676890800000|2023-02-20 11:00:00|5279|5279|5269|5267|5280|5279|5269|5267|1954
1676891100000|2023-02-20 11:05:00|5270|5268|5270|5269|5270|5269|5267|5265|2913
1676891400000|2023-02-20 11:10:00|5269|5268|5274|5273|5275|5273|5269|5268|754
1676891700000|2023-02-20 11:15:00|5275|5275|5277|5276|5281|5279|5274|5275|9475
1676892000000|2023-02-20 11:20:00|5278|5277|5277|5275|5280|5278|5276|5275|2857
1676892300000|2023-02-20 11:25:00|5278|5276|5280|5279|5280|5279|5278|5275|1147
1676892600000|2023-02-20 11:30:00|5279|5278|5279|5278|5279|5278|5278|5277|1816
1676892900000|2023-02-20 11:35:00|5276|5277|5275|5274|5278|5277|5274|5273|5332
1676893200000|2023-02-20 11:40:00|5274|5273|5275|5274|5275|5274|5274|5272|1346
1676893500000|2023-02-20 11:45:00|5274|5273|5273|5272|5276|5274|5273|5272|2601
1676893800000|2023-02-20 11:50:00|5272|5271|5276|5275|5277|5275|5272|5271|3517
1676894100000|2023-02-20 11:55:00|5275|5274|5274|5273|5277|5275|5274|5272|4874
1676894400000|2023-02-20 12:00:00|5276|5275|5276|5275|5276|5275|5275|5274|3793
1676894700000|2023-02-20 12:05:00|5277|5276|5282|5281|5283|5281|5276|5276|4550
1676895000000|2023-02-20 12:10:00|5283|5282|5279|5277|5284|5283|5278|5277|14966
1676895300000|2023-02-20 12:15:00|5278|5278|5281|5280|5281|5280|5278|5276|6781
1676895600000|2023-02-20 12:20:00|5280|5279|5284|5283|5287|5286|5279|5278|16199
1676895900000|2023-02-20 12:25:00|5283|5281|5286|5284|5286|5284|5283|5281|2579
1676896200000|2023-02-20 12:30:00|5287|5285|5289|5288|5289|5288|5287|5285|3693
1676896500000|2023-02-20 12:35:00|5290|5289|5292|5291|5292|5291|5289|5288|5670
1676896800000|2023-02-20 12:40:00|5293|5292|5294|5293|5294|5293|5293|5292|2232
1676897100000|2023-02-20 12:45:00|5295|5294|5301|5299|5303|5301|5295|5294|10860
1676897400000|2023-02-20 12:50:00|5303|5300|5309|5307|5309|5307|5303|5299|6551
1676897700000|2023-02-20 12:55:00|5308|5308|5306|5304|5313|5312|5306|5304|21581
1676898000000|2023-02-20 13:00:00|5305|5303|5305|5303|5309|5307|5299|5297|24901
1676898300000|2023-02-20 13:05:00|5306|5304|5304|5303|5307|5306|5302|5300|12369
1676898600000|2023-02-20 13:10:00|5305|5304|5310|5309|5310|5309|5305|5304|10678
1676898900000|2023-02-20 13:15:00|5308|5306|5307|5306|5309|5308|5307|5305|8689
1676899200000|2023-02-20 13:20:00|5308|5307|5311|5310|5312|5310|5307|5306|9142
1676899500000|2023-02-20 13:25:00|5312|5311|5311|5310|5312|5311|5311|5310|3800
1676899800000|2023-02-20 13:30:00|5310|5309|5313|5312|5314|5312|5309|5308|12899
1676900100000|2023-02-20 13:35:00|5312|5311|5318|5317|5318|5317|5312|5311|7781
1676900400000|2023-02-20 13:40:00|5317|5315|5318|5316|5319|5318|5316|5315|5160
1676900700000|2023-02-20 13:45:00|5319|5317|5319|5318|5321|5320|5318|5317|11157
1676901000000|2023-02-20 13:50:00|5318|5317|5313|5312|5318|5317|5313|5311|6139
1676901300000|2023-02-20 13:55:00|5315|5313|5317|5316|5319|5317|5315|5313|2543
1676901600000|2023-02-20 14:00:00|5318|5314|5318|5317|5319|5317|5316|5314|13394
1676901900000|2023-02-20 14:05:00|5319|5316|5322|5321|5323|5321|5319|5316|7508
1676902200000|2023-02-20 14:10:00|5323|5319|5326|5324|5327|5324|5320|5319|21008
1676902500000|2023-02-20 14:15:00|5327|5325|5327|5325|5333|5331|5326|5324|34537
1676902800000|2023-02-20 14:20:00|5328|5326|5333|5332|5333|5332|5328|5326|35930
1676903100000|2023-02-20 14:25:00|5334|5333|5327|5326|5340|5338|5326|5325|28588
1676903400000|2023-02-20 14:30:00|5326|5325|5328|5327|5330|5328|5325|5323|11496
1676903700000|2023-02-20 14:35:00|5329|5328|5322|5321|5329|5328|5322|5321|8760
1676904000000|2023-02-20 14:40:00|5321|5320|5323|5322|5324|5323|5320|5318|10452
1676904300000|2023-02-20 14:45:00|5322|5321|5325|5323|5328|5326|5322|5321|9295
1676904600000|2023-02-20 14:50:00|5326|5324|5324|5323|5327|5326|5324|5323|8015
1676904900000|2023-02-20 14:55:00|5323|5322|5322|5321|5328|5327|5322|5321|11459
1676905200000|2023-02-20 15:00:00|5321|5320|5317|5316|5323|5321|5312|5310|24680
1676905500000|2023-02-20 15:05:00|5318|5315|5318|5317|5319|5317|5314|5313|7088
1676905800000|2023-02-20 15:10:00|5317|5316|5315|5314|5319|5318|5315|5314|15991
1676906100000|2023-02-20 15:15:00|5318|5317|5315|5314|5321|5320|5315|5314|9261
1676906400000|2023-02-20 15:20:00|5318|5316|5320|5319|5320|5319|5317|5316|3978
1676906700000|2023-02-20 15:25:00|5319|5318|5314|5313|5319|5318|5312|5311|14860
1676907000000|2023-02-20 15:30:00|5313|5312|5316|5315|5316|5315|5313|5311|21237
1676907300000|2023-02-20 15:35:00|5317|5316|5318|5317|5320|5319|5317|5316|5705
1676907600000|2023-02-20 15:40:00|5317|5316|5318|5317|5318|5317|5316|5314|6656
1676907900000|2023-02-20 15:45:00|5319|5318|5321|5320|5321|5320|5319|5318|7621
1676908200000|2023-02-20 15:50:00|5320|5319|5322|5321|5322|5321|5320|5319|7864
1676908500000|2023-02-20 15:55:00|5323|5322|5324|5323|5324|5323|5322|5321|16629
1676908800000|2023-02-20 16:00:00|5325|5324|5319|5318|5327|5326|5319|5317|16031
1676909100000|2023-02-20 16:05:00|5318|5317|5315|5314|5318|5317|5312|5311|12187
1676909400000|2023-02-20 16:10:00|5316|5315|5317|5316|5318|5317|5315|5314|6884
1676909700000|2023-02-20 16:15:00|5318|5317|5319|5318|5320|5319|5318|5317|13974
1676910000000|2023-02-20 16:20:00|5320|5319|5327|5326|5328|5327|5320|5318|22331
1676910300000|2023-02-20 16:25:00|5326|5325|5320|5319|5327|5325|5320|5319|11826
1676966400000|2023-02-21 08:00:00|5310|5306|5300|5298|5310|5306|5294|5292|52910
1676966700000|2023-02-21 08:05:00|5301|5297|5324|5321|5329|5327|5300|5297|9996
1676967000000|2023-02-21 08:10:00|5325|5322|5314|5312|5328|5325|5314|5312|10279
1676967300000|2023-02-21 08:15:00|5315|5311|5296|5293|5315|5312|5292|5289|7466
1676967600000|2023-02-21 08:20:00|5295|5294|5300|5298|5301|5300|5294|5291|4756
1676967900000|2023-02-21 08:25:00|5301|5299|5297|5295|5310|5307|5297|5295|5776
1676968200000|2023-02-21 08:30:00|5298|5296|5298|5296|5308|5306|5296|5295|17768
1676968500000|2023-02-21 08:35:00|5301|5297|5277|5275|5303|5300|5277|5275|13207
1676968800000|2023-02-21 08:40:00|5278|5272|5264|5261|5278|5273|5256|5254|34229
1676969100000|2023-02-21 08:45:00|5263|5259|5240|5237|5263|5259|5237|5234|9639
1676969400000|2023-02-21 08:50:00|5239|5238|5234|5233|5242|5240|5231|5229|21768
1676969700000|2023-02-21 08:55:00|5233|5232|5222|5220|5235|5234|5221|5220|15839
1676970000000|2023-02-21 09:00:00|5221|5217|5213|5211|5224|5222|5211|5209|28053
1676970300000|2023-02-21 09:05:00|5214|5210|5209|5206|5215|5213|5203|5201|20840
1676970600000|2023-02-21 09:10:00|5208|5207|5230|5228|5234|5232|5204|5202|19911
1676970900000|2023-02-21 09:15:00|5231|5229|5235|5233|5245|5244|5231|5228|19183
1676971200000|2023-02-21 09:20:00|5237|5234|5235|5232|5238|5235|5225|5222|21973
1676971500000|2023-02-21 09:25:00|5234|5233|5246|5244|5252|5250|5232|5229|20019
1676971800000|2023-02-21 09:30:00|5245|5245|5256|5255|5262|5259|5243|5241|5325
1676972100000|2023-02-21 09:35:00|5255|5254|5254|5252|5259|5257|5245|5243|13603
1676972400000|2023-02-21 09:40:00|5253|5253|5256|5255|5257|5255|5249|5247|7455
1676972700000|2023-02-21 09:45:00|5255|5253|5254|5252|5258|5256|5247|5246|13188
1676973000000|2023-02-21 09:50:00|5253|5251|5262|5260|5266|5265|5249|5247|7663
1676973300000|2023-02-21 09:55:00|5264|5261|5259|5258|5265|5263|5258|5256|5827
1676973600000|2023-02-21 10:00:00|5260|5259|5253|5252|5260|5259|5252|5250|13134
1676973900000|2023-02-21 10:05:00|5252|5251|5247|5245|5253|5252|5247|5245|9227
1676974200000|2023-02-21 10:10:00|5248|5246|5245|5243|5249|5248|5242|5241|6849
1676974500000|2023-02-21 10:15:00|5244|5242|5236|5235|5247|5245|5236|5234|9933
1676974800000|2023-02-21 10:20:00|5237|5234|5237|5234|5241|5240|5236|5234|7972
1676975100000|2023-02-21 10:25:00|5236|5235|5235|5233|5241|5239|5227|5226|6351
1676975400000|2023-02-21 10:30:00|5236|5234|5234|5232|5239|5238|5232|5230|6329
1676975700000|2023-02-21 10:35:00|5233|5231|5236|5235|5239|5237|5230|5229|4033
1676976000000|2023-02-21 10:40:00|5237|5236|5235|5233|5240|5239|5234|5232|10616
1676976300000|2023-02-21 10:45:00|5236|5234|5237|5235|5239|5237|5231|5229|2465
1676976600000|2023-02-21 10:50:00|5238|5236|5234|5232|5245|5243|5233|5231|4262
1676976900000|2023-02-21 10:55:00|5235|5233|5240|5238|5240|5238|5235|5233|4342
1676977200000|2023-02-21 11:00:00|5239|5237|5240|5238|5242|5241|5236|5234|8938
1676977500000|2023-02-21 11:05:00|5239|5239|5241|5239|5245|5244|5236|5234|6368
1676977800000|2023-02-21 11:10:00|5240|5238|5241|5239|5243|5241|5239|5237|7087
1676978100000|2023-02-21 11:15:00|5242|5240|5242|5241|5244|5242|5240|5239|4872
1676978400000|2023-02-21 11:20:00|5243|5242|5249|5247|5250|5248|5243|5241|9027
1676978700000|2023-02-21 11:25:00|5248|5248|5256|5255|5257|5255|5248|5247|1959
1676979000000|2023-02-21 11:30:00|5257|5254|5255|5253|5262|5260|5254|5253|4921
1676979300000|2023-02-21 11:35:00|5257|5254|5260|5259|5262|5260|5256|5254|8389
1676979600000|2023-02-21 11:40:00|5261|5258|5255|5254|5261|5259|5255|5253|1066
1676979900000|2023-02-21 11:45:00|5257|5255|5256|5254|5258|5257|5256|5254|2245
1676980200000|2023-02-21 11:50:00|5257|5255|5258|5257|5258|5257|5255|5254|3050
1676980500000|2023-02-21 11:55:00|5257|5256|5256|5255|5257|5256|5254|5253|3393
1676980800000|2023-02-21 12:00:00|5257|5256|5255|5253|5257|5256|5252|5251|5446
1676981100000|2023-02-21 12:05:00|5254|5252|5251|5249|5254|5252|5249|5247|4997
1676981400000|2023-02-21 12:10:00|5252|5250|5255|5253|5255|5254|5250|5249|1107
1676981700000|2023-02-21 12:15:00|5254|5254|5256|5255|5259|5258|5254|5253|7331
1676982000000|2023-02-21 12:20:00|5257|5253|5257|5255|5259|5257|5255|5253|5509
1676982300000|2023-02-21 12:25:00|5258|5256|5260|5258|5260|5259|5257|5256|2056
1676982600000|2023-02-21 12:30:00|5261|5259|5263|5262|5265|5263|5261|5259|3229
1676982900000|2023-02-21 12:35:00|5262|5261|5262|5261|5263|5262|5261|5259|1963
1676983200000|2023-02-21 12:40:00|5261|5259|5260|5259|5261|5259|5259|5257|841
1676983500000|2023-02-21 12:45:00|5261|5258|5267|5266|5268|5266|5261|5258|4122
1676983800000|2023-02-21 12:50:00|5268|5265|5267|5265|5270|5269|5266|5265|6933
1676984100000|2023-02-21 12:55:00|5266|5266|5265|5264|5267|5266|5265|5263|1687
1676984400000|2023-02-21 13:00:00|5266|5263|5253|5251|5266|5263|5252|5251|9529
1676984700000|2023-02-21 13:05:00|5252|5253|5255|5253|5259|5258|5252|5253|3849
1676985000000|2023-02-21 13:10:00|5256|5254|5259|5258|5259|5258|5256|5253|3656
1676985300000|2023-02-21 13:15:00|5258|5257|5258|5256|5259|5258|5257|5255|8488
1676985600000|2023-02-21 13:20:00|5259|5257|5259|5258|5262|5260|5258|5256|3520
1676985900000|2023-02-21 13:25:00|5258|5257|5259|5258|5260|5259|5253|5252|5673
1676986200000|2023-02-21 13:30:00|5260|5259|5264|5262|5266|5265|5260|5258|6203
1676986500000|2023-02-21 13:35:00|5263|5261|5262|5260|5264|5263|5259|5257|2155
1676986800000|2023-02-21 13:40:00|5261|5261|5257|5256|5262|5261|5254|5252|15584
1676987100000|2023-02-21 13:45:00|5256|5254|5267|5266|5267|5266|5253|5251|13581
1676987400000|2023-02-21 13:50:00|5269|5267|5270|5268|5274|5272|5268|5266|9059
1676987700000|2023-02-21 13:55:00|5269|5267|5272|5271|5274|5272|5269|5267|2492
1676988000000|2023-02-21 14:00:00|5273|5270|5276|5275|5277|5275|5271|5269|2294
1676988300000|2023-02-21 14:05:00|5277|5276|5278|5277|5282|5281|5277|5275|12717
1676988600000|2023-02-21 14:10:00|5277|5276|5278|5276|5279|5277|5274|5272|4382
1676988900000|2023-02-21 14:15:00|5277|5275|5276|5274|5279|5278|5276|5274|1302
1676989200000|2023-02-21 14:20:00|5277|5275|5278|5276|5280|5278|5276|5274|944
1676989500000|2023-02-21 14:25:00|5277|5277|5273|5272|5278|5277|5273|5271|3076
1676989800000|2023-02-21 14:30:00|5275|5273|5285|5283|5285|5283|5275|5273|7881
1676990100000|2023-02-21 14:35:00|5283|5282|5279|5278|5283|5282|5278|5276|2877
1676990400000|2023-02-21 14:40:00|5280|5279|5278|5276|5285|5283|5278|5276|3450
1676990700000|2023-02-21 14:45:00|5277|5275|5262|5260|5281|5279|5259|5257|10271
1676991000000|2023-02-21 14:50:00|5263|5261|5272|5271|5274|5272|5262|5260|7802
1676991300000|2023-02-21 14:55:00|5271|5270|5268|5266|5274|5273|5262|5261|21219
1676991600000|2023-02-21 15:00:00|5267|5265|5267|5265|5271|5269|5263|5261|9058
1676991900000|2023-02-21 15:05:00|5266|5264|5268|5266|5273|5272|5263|5261|10309
1676992200000|2023-02-21 15:10:00|5269|5267|5257|5255|5269|5267|5255|5254|6883
1676992500000|2023-02-21 15:15:00|5258|5254|5263|5261|5267|5265|5253|5252|6504
1676992800000|2023-02-21 15:20:00|5262|5262|5265|5264|5267|5266|5262|5260|4139
1676993100000|2023-02-21 15:25:00|5264|5262|5256|5254|5264|5262|5254|5252|9658
1676993400000|2023-02-21 15:30:00|5255|5253|5260|5259|5262|5260|5253|5251|7985
1676993700000|2023-02-21 15:35:00|5259|5258|5267|5265|5269|5268|5258|5256|11471
1676994000000|2023-02-21 15:40:00|5266|5266|5275|5274|5280|5278|5266|5266|9588
1676994300000|2023-02-21 15:45:00|5276|5273|5268|5267|5278|5276|5266|5265|6601
1676994600000|2023-02-21 15:50:00|5269|5268|5263|5262|5270|5268|5262|5260|5055
1676994900000|2023-02-21 15:55:00|5262|5261|5260|5259|5265|5263|5260|5258|6164
1676995200000|2023-02-21 16:00:00|5261|5260|5263|5262|5266|5264|5259|5258|8181
1676995500000|2023-02-21 16:05:00|5262|5261|5262|5261|5264|5263|5261|5260|13268
1676995800000|2023-02-21 16:10:00|5263|5262|5264|5263|5266|5264|5262|5261|9937
1676996100000|2023-02-21 16:15:00|5265|5264|5263|5262|5266|5264|5260|5258|6883
1676996400000|2023-02-21 16:20:00|5262|5261|5259|5257|5267|5265|5258|5256|16572
1676996700000|2023-02-21 16:25:00|5258|5256|5249|5248|5258|5256|5247|5245|28462
1677052800000|2023-02-22 08:00:00|5215|5212|5232|5229|5240|5238|5208|5205|10262
1677053100000|2023-02-22 08:05:00|5231|5228|5224|5222|5244|5241|5222|5220|8760
1677053400000|2023-02-22 08:10:00|5225|5223|5210|5208|5225|5223|5209|5206|10673
1677053700000|2023-02-22 08:15:00|5209|5206|5219|5216|5226|5225|5208|5206|4375
1677054000000|2023-02-22 08:20:00|5218|5217|5216|5215|5226|5225|5216|5214|6116
1677054300000|2023-02-22 08:25:00|5217|5216|5207|5206|5221|5219|5206|5205|7167
1677054600000|2023-02-22 08:30:00|5209|5207|5203|5201|5210|5208|5202|5201|33101
1677054900000|2023-02-22 08:35:00|5202|5202|5194|5191|5205|5202|5189|5187|18969
1677055200000|2023-02-22 08:40:00|5193|5192|5154|5152|5194|5192|5154|5152|26076
1677055500000|2023-02-22 08:45:00|5153|5151|5165|5163|5176|5174|5149|5147|21914
1677055800000|2023-02-22 08:50:00|5164|5162|5168|5166|5172|5170|5163|5161|13408
1677056100000|2023-02-22 08:55:00|5169|5165|5169|5167|5176|5174|5168|5165|6911
1677056400000|2023-02-22 09:00:00|5170|5168|5169|5167|5175|5174|5166|5165|10283
1677056700000|2023-02-22 09:05:00|5170|5168|5185|5184|5185|5184|5169|5168|12212
1677057000000|2023-02-22 09:10:00|5184|5183|5179|5177|5188|5186|5174|5172|13846
1677057300000|2023-02-22 09:15:00|5178|5176|5173|5171|5180|5178|5170|5168|4188
1677057600000|2023-02-22 09:20:00|5174|5170|5174|5172|5182|5180|5173|5170|6056
1677057900000|2023-02-22 09:25:00|5172|5173|5164|5163|5173|5173|5162|5161|10183
1677058200000|2023-02-22 09:30:00|5163|5162|5153|5151|5167|5165|5152|5150|8531
1677058500000|2023-02-22 09:35:00|5152|5152|5159|5156|5159|5156|5147|5145|20525
1677058800000|2023-02-22 09:40:00|5158|5157|5159|5156|5162|5160|5152|5150|10120
1677059100000|2023-02-22 09:45:00|5160|5157|5167|5166|5169|5167|5160|5157|13722
1677059400000|2023-02-22 09:50:00|5168|5165|5171|5170|5176|5174|5167|5165|15222
1677059700000|2023-02-22 09:55:00|5172|5169|5164|5162|5175|5173|5164|5162|5313
1677060000000|2023-02-22 10:00:00|5165|5161|5165|5163|5170|5168|5162|5160|3012
1677060300000|2023-02-22 10:05:00|5164|5162|5165|5163|5170|5168|5164|5162|3773
1677060600000|2023-02-22 10:10:00|5166|5164|5154|5152|5166|5165|5154|5152|8250
1677060900000|2023-02-22 10:15:00|5153|5153|5162|5161|5166|5163|5152|5151|7477
1677061200000|2023-02-22 10:20:00|5161|5160|5157|5155|5162|5160|5151|5149|5927
1677061500000|2023-02-22 10:25:00|5158|5156|5160|5158|5162|5161|5155|5153|2213
1677061800000|2023-02-22 10:30:00|5159|5157|5155|5153|5160|5158|5154|5153|1619
1677062100000|2023-02-22 10:35:00|5154|5154|5156|5154|5157|5156|5151|5149|8378
1677062400000|2023-02-22 10:40:00|5155|5155|5160|5158|5160|5159|5155|5153|6549
1677062700000|2023-02-22 10:45:00|5159|5157|5162|5161|5165|5163|5156|5154|10676
1677063000000|2023-02-22 10:50:00|5163|5162|5157|5155|5164|5162|5156|5154|3389
1677063300000|2023-02-22 10:55:00|5156|5154|5156|5154|5158|5156|5154|5152|2945
1677063600000|2023-02-22 11:00:00|5155|5155|5158|5156|5159|5157|5153|5152|4790
1677063900000|2023-02-22 11:05:00|5157|5157|5157|5155|5160|5158|5155|5153|9838
1677064200000|2023-02-22 11:10:00|5156|5154|5160|5159|5162|5160|5152|5150|4773
1677064500000|2023-02-22 11:15:00|5161|5160|5165|5163|5168|5166|5160|5159|2375
1677064800000|2023-02-22 11:20:00|5166|5164|5168|5167|5170|5168|5164|5162|5942
1677065100000|2023-02-22 11:25:00|5170|5168|5167|5165|5173|5171|5163|5162|20162
1677065400000|2023-02-22 11:30:00|5168|5166|5157|5156|5168|5166|5155|5153|17800
1677065700000|2023-02-22 11:35:00|5158|5157|5152|5150|5161|5159|5151|5150|2898
1677066000000|2023-02-22 11:40:00|5153|5151|5149|5147|5156|5154|5147|5145|9092
1677066300000|2023-02-22 11:45:00|5148|5146|5141|5140|5151|5150|5140|5139|14022
1677066600000|2023-02-22 11:50:00|5142|5141|5151|5149|5151|5150|5142|5140|9948
1677066900000|2023-02-22 11:55:00|5152|5150|5160|5158|5161|5160|5152|5150|14014
1677067200000|2023-02-22 12:00:00|5163|5160|5170|5168|5170|5168|5163|5160|7685
1677067500000|2023-02-22 12:05:00|5169|5169|5178|5176|5178|5177|5169|5169|7971
1677067800000|2023-02-22 12:10:00|5180|5177|5174|5172|5182|5179|5171|5169|6486
1677068100000|2023-02-22 12:15:00|5173|5171|5178|5177|5183|5181|5173|5171|10025
1677068400000|2023-02-22 12:20:00|5177|5175|5179|5177|5183|5181|5177|5175|2605
1677068700000|2023-02-22 12:25:00|5178|5178|5180|5179|5181|5180|5177|5176|2229
1677069000000|2023-02-22 12:30:00|5181|5180|5185|5184|5187|5185|5181|5179|8553
1677069300000|2023-02-22 12:35:00|5184|5183|5180|5178|5186|5185|5180|5178|10780
1677069600000|2023-02-22 12:40:00|5179|5179|5177|5175|5181|5180|5177|5175|9401
1677069900000|2023-02-22 12:45:00|5178|5176|5175|5173|5178|5177|5174|5172|613
1677070200000|2023-02-22 12:50:00|5174|5172|5177|5176|5178|5176|5172|5171|4134
1677070500000|2023-02-22 12:55:00|5178|5177|5180|5179|5180|5179|5175|5174|4623
1677070800000|2023-02-22 13:00:00|5181|5180|5180|5178|5185|5183|5180|5178|2823
1677071100000|2023-02-22 13:05:00|5179|5179|5176|5175|5180|5179|5175|5173|5141
1677071400000|2023-02-22 13:10:00|5177|5174|5174|5172|5177|5174|5171|5169|6863
1677071700000|2023-02-22 13:15:00|5175|5173|5177|5175|5182|5180|5175|5172|7880
1677072000000|2023-02-22 13:20:00|5178|5176|5178|5176|5181|5180|5175|5173|3320
1677072300000|2023-02-22 13:25:00|5177|5175|5166|5164|5178|5177|5166|5164|10830
1677072600000|2023-02-22 13:30:00|5167|5165|5173|5171|5173|5172|5167|5165|3968
1677072900000|2023-02-22 13:35:00|5172|5170|5169|5168|5172|5170|5169|5167|1815
1677073200000|2023-02-22 13:40:00|5168|5167|5171|5169|5174|5172|5168|5167|4297
1677073500000|2023-02-22 13:45:00|5172|5170|5174|5173|5177|5176|5172|5170|7060
1677073800000|2023-02-22 13:50:00|5175|5172|5182|5180|5182|5181|5175|5172|3211
1677074100000|2023-02-22 13:55:00|5181|5181|5188|5187|5190|5189|5181|5181|9212
1677074400000|2023-02-22 14:00:00|5190|5188|5201|5200|5204|5202|5187|5185|25470
1677074700000|2023-02-22 14:05:00|5202|5201|5197|5195|5207|5205|5197|5195|5221
1677075000000|2023-02-22 14:10:00|5199|5196|5195|5194|5199|5197|5192|5189|5271
1677075300000|2023-02-22 14:15:00|5194|5193|5194|5191|5196|5194|5193|5191|4753
1677075600000|2023-02-22 14:20:00|5193|5192|5195|5194|5197|5195|5193|5191|3068
1677075900000|2023-02-22 14:25:00|5196|5195|5195|5194|5197|5196|5195|5193|2193
1677076200000|2023-02-22 14:30:00|5196|5193|5202|5200|5206|5204|5195|5193|14258
1677076500000|2023-02-22 14:35:00|5201|5201|5208|5206|5208|5206|5198|5196|6017
1677076800000|2023-02-22 14:40:00|5210|5207|5211|5210|5214|5212|5207|5205|9610
1677077100000|2023-02-22 14:45:00|5212|5211|5221|5219|5222|5220|5212|5210|8157
1677077400000|2023-02-22 14:50:00|5220|5220|5220|5218|5223|5222|5211|5209|23279
1677077700000|2023-02-22 14:55:00|5219|5217|5212|5210|5224|5222|5211|5210|19150
1677078000000|2023-02-22 15:00:00|5211|5209|5210|5209|5215|5213|5208|5207|5400
1677078300000|2023-02-22 15:05:00|5209|5208|5206|5205|5210|5209|5205|5203|11910
1677078600000|2023-02-22 15:10:00|5207|5204|5204|5203|5207|5205|5200|5198|9487
1677078900000|2023-02-22 15:15:00|5205|5204|5205|5203|5206|5204|5198|5196|7604
1677079200000|2023-02-22 15:20:00|5207|5204|5218|5216|5219|5217|5207|5203|22330
1677079500000|2023-02-22 15:25:00|5217|5215|5213|5211|5223|5221|5213|5211|11141
1677079800000|2023-02-22 15:30:00|5212|5212|5212|5210|5215|5214|5204|5202|12622
1677080100000|2023-02-22 15:35:00|5211|5211|5218|5217|5220|5218|5209|5207|15968
1677080400000|2023-02-22 15:40:00|5219|5218|5220|5218|5223|5221|5209|5207|9407
1677080700000|2023-02-22 15:45:00|5221|5219|5231|5230|5232|5230|5220|5219|20058
1677081000000|2023-02-22 15:50:00|5232|5231|5229|5228|5232|5231|5227|5225|18445
1677081300000|2023-02-22 15:55:00|5230|5227|5229|5227|5232|5230|5226|5224|10839
1677081600000|2023-02-22 16:00:00|5230|5228|5231|5230|5234|5233|5230|5228|15695
1677081900000|2023-02-22 16:05:00|5232|5231|5231|5230|5234|5233|5228|5226|6440
1677082200000|2023-02-22 16:10:00|5230|5229|5234|5232|5235|5233|5230|5228|7478
1677082500000|2023-02-22 16:15:00|5233|5233|5238|5237|5238|5237|5233|5232|10879
1677082800000|2023-02-22 16:20:00|5239|5238|5230|5228|5239|5238|5229|5227|17772
1677083100000|2023-02-22 16:25:00|5229|5226|5228|5227|5232|5231|5226|5224|19256
1677139200000|2023-02-23 08:00:00|5269|5266|5261|5259|5280|5277|5254|5251|20781
1677139500000|2023-02-23 08:05:00|5262|5260|5262|5259|5272|5270|5251|5248|16574
1677139800000|2023-02-23 08:10:00|5261|5260|5256|5254|5264|5261|5243|5241|3965
1677140100000|2023-02-23 08:15:00|5254|5252|5257|5255|5258|5256|5249|5246|8985
1677140400000|2023-02-23 08:20:00|5258|5256|5262|5260|5270|5268|5258|5256|13179
1677140700000|2023-02-23 08:25:00|5264|5262|5249|5247|5264|5262|5246|5244|8276
1677141000000|2023-02-23 08:30:00|5248|5246|5252|5250|5258|5256|5245|5243|41430
1677141300000|2023-02-23 08:35:00|5253|5251|5270|5268|5271|5269|5253|5251|11028
1677141600000|2023-02-23 08:40:00|5269|5267|5257|5255|5270|5268|5256|5254|15334
1677141900000|2023-02-23 08:45:00|5258|5256|5253|5252|5264|5262|5253|5252|8285
1677142200000|2023-02-23 08:50:00|5251|5249|5243|5240|5257|5254|5242|5240|10293
1677142500000|2023-02-23 08:55:00|5245|5241|5238|5236|5249|5247|5233|5231|9784
1677142800000|2023-02-23 09:00:00|5237|5237|5241|5239|5252|5250|5237|5235|13164
1677143100000|2023-02-23 09:05:00|5240|5238|5236|5234|5243|5241|5229|5227|14117
1677143400000|2023-02-23 09:10:00|5235|5233|5233|5231|5237|5236|5232|5230|6217
1677143700000|2023-02-23 09:15:00|5232|5233|5226|5225|5235|5234|5226|5224|10332
1677144000000|2023-02-23 09:20:00|5227|5227|5209|5208|5231|5228|5206|5204|18534
1677144300000|2023-02-23 09:25:00|5208|5205|5203|5202|5213|5211|5203|5200|20922
1677144600000|2023-02-23 09:30:00|5204|5201|5205|5202|5207|5206|5198|5197|17467
1677144900000|2023-02-23 09:35:00|5204|5203|5207|5205|5210|5208|5203|5201|12986
1677145200000|2023-02-23 09:40:00|5209|5207|5211|5209|5215|5213|5208|5207|11726
1677145500000|2023-02-23 09:45:00|5214|5212|5222|5220|5222|5220|5211|5210|6736
1677145800000|2023-02-23 09:50:00|5221|5221|5224|5222|5229|5226|5221|5220|6261
1677146100000|2023-02-23 09:55:00|5223|5221|5216|5215|5224|5222|5214|5213|2009
1677146400000|2023-02-23 10:00:00|5215|5214|5216|5214|5220|5218|5214|5213|7043
1677146700000|2023-02-23 10:05:00|5217|5215|5215|5212|5221|5219|5207|5206|7801
1677147000000|2023-02-23 10:10:00|5214|5213|5232|5229|5235|5233|5214|5211|8874
1677147300000|2023-02-23 10:15:00|5233|5230|5233|5232|5234|5232|5223|5221|6645
1677147600000|2023-02-23 10:20:00|5234|5230|5234|5233|5235|5234|5230|5228|8350
1677147900000|2023-02-23 10:25:00|5233|5232|5235|5233|5236|5235|5228|5226|10981
1677148200000|2023-02-23 10:30:00|5234|5232|5226|5224|5235|5234|5226|5224|7362
1677148500000|2023-02-23 10:35:00|5225|5223|5235|5233|5236|5235|5225|5223|7063
1677148800000|2023-02-23 10:40:00|5236|5234|5234|5233|5236|5235|5228|5226|17734
1677149100000|2023-02-23 10:45:00|5235|5230|5240|5238|5241|5239|5231|5230|3631
1677149400000|2023-02-23 10:50:00|5239|5239|5237|5235|5242|5241|5235|5234|6428
1677149700000|2023-02-23 10:55:00|5238|5236|5242|5241|5245|5244|5238|5236|4637
1677150000000|2023-02-23 11:00:00|5241|5240|5236|5235|5244|5242|5236|5235|8705
1677150300000|2023-02-23 11:05:00|5235|5233|5237|5236|5239|5237|5235|5233|4849
1677150600000|2023-02-23 11:10:00|5236|5235|5237|5236|5239|5238|5234|5232|8527
1677150900000|2023-02-23 11:15:00|5236|5235|5230|5228|5236|5235|5223|5222|13653
1677151200000|2023-02-23 11:20:00|5229|5229|5231|5229|5231|5230|5227|5226|5458
1677151500000|2023-02-23 11:25:00|5230|5230|5230|5228|5235|5234|5229|5228|6352
1677151800000|2023-02-23 11:30:00|5231|5229|5235|5233|5237|5235|5231|5229|5270
1677152100000|2023-02-23 11:35:00|5234|5234|5239|5238|5240|5238|5234|5233|3052
1677152400000|2023-02-23 11:40:00|5240|5239|5236|5235|5242|5240|5236|5234|5703
1677152700000|2023-02-23 11:45:00|5234|5233|5234|5232|5236|5235|5229|5228|12169
1677153000000|2023-02-23 11:50:00|5233|5231|5233|5232|5234|5233|5232|5231|3094
1677153300000|2023-02-23 11:55:00|5234|5233|5234|5233|5236|5235|5232|5231|3903
1677153600000|2023-02-23 12:00:00|5233|5231|5232|5231|5235|5234|5232|5230|3424
1677153900000|2023-02-23 12:05:00|5233|5232|5230|5228|5233|5232|5226|5225|6359
1677154200000|2023-02-23 12:10:00|5231|5229|5231|5229|5232|5230|5226|5225|6346
1677154500000|2023-02-23 12:15:00|5230|5227|5237|5235|5241|5240|5228|5227|13330
1677154800000|2023-02-23 12:20:00|5238|5236|5243|5241|5245|5244|5236|5234|3126
1677155100000|2023-02-23 12:25:00|5242|5240|5236|5234|5244|5243|5236|5234|2008
1677155400000|2023-02-23 12:30:00|5235|5235|5234|5233|5239|5238|5234|5233|2214
1677155700000|2023-02-23 12:35:00|5235|5232|5239|5238|5240|5238|5232|5230|8314
1677156000000|2023-02-23 12:40:00|5238|5236|5233|5232|5238|5237|5233|5232|3501
1677156300000|2023-02-23 12:45:00|5236|5234|5240|5239|5240|5239|5235|5233|10091
1677156600000|2023-02-23 12:50:00|5239|5238|5237|5235|5239|5238|5236|5234|5929
1677156900000|2023-02-23 12:55:00|5236|5236|5239|5238|5240|5238|5235|5234|1816
1677157200000|2023-02-23 13:00:00|5240|5239|5241|5240|5242|5241|5239|5238|1792
1677157500000|2023-02-23 13:05:00|5240|5239|5239|5238|5240|5239|5237|5236|4290
1677157800000|2023-02-23 13:10:00|5240|5239|5237|5236|5242|5240|5237|5235|3799
1677158100000|2023-02-23 13:15:00|5240|5235|5243|5241|5243|5242|5239|5235|1430
1677158400000|2023-02-23 13:20:00|5245|5242|5242|5240|5249|5248|5241|5240|7966
1677158700000|2023-02-23 13:25:00|5241|5241|5235|5234|5241|5241|5235|5234|3008
1677159000000|2023-02-23 13:30:00|5236|5232|5227|5225|5243|5240|5219|5217|9079
1677159300000|2023-02-23 13:35:00|5228|5226|5225|5223|5230|5228|5223|5221|8842
1677159600000|2023-02-23 13:40:00|5224|5224|5234|5231|5240|5238|5224|5222|5323
1677159900000|2023-02-23 13:45:00|5233|5232|5226|5225|5234|5232|5224|5223|4721
1677160200000|2023-02-23 13:50:00|5225|5224|5236|5234|5237|5236|5224|5223|7908
1677160500000|2023-02-23 13:55:00|5235|5233|5233|5231|5238|5237|5232|5230|3741
1677160800000|2023-02-23 14:00:00|5232|5232|5237|5235|5238|5236|5232|5231|2160
1677161100000|2023-02-23 14:05:00|5236|5234|5240|5238|5242|5240|5234|5233|7943
1677161400000|2023-02-23 14:10:00|5241|5239|5241|5240|5242|5240|5238|5236|1055
1677161700000|2023-02-23 14:15:00|5240|5239|5242|5241|5243|5242|5237|5235|3687
1677162000000|2023-02-23 14:20:00|5241|5240|5241|5240|5245|5244|5240|5239|3802
1677162300000|2023-02-23 14:25:00|5242|5241|5248|5247|5248|5247|5242|5241|6472
1677162600000|2023-02-23 14:30:00|5247|5246|5243|5242|5252|5251|5242|5240|10657
1677162900000|2023-02-23 14:35:00|5242|5241|5241|5240|5245|5243|5235|5233|13063
1677163200000|2023-02-23 14:40:00|5240|5239|5229|5227|5242|5240|5225|5224|12259
1677163500000|2023-02-23 14:45:00|5230|5228|5247|5245|5252|5250|5230|5228|20236
1677163800000|2023-02-23 14:50:00|5246|5246|5242|5241|5252|5250|5242|5241|5243
1677164100000|2023-02-23 14:55:00|5241|5240|5239|5237|5246|5244|5239|5237|7063
1677164400000|2023-02-23 15:00:00|5240|5238|5230|5229|5242|5241|5227|5226|7314
1677164700000|2023-02-23 15:05:00|5228|5227|5224|5223|5229|5227|5219|5217|10701
1677165000000|2023-02-23 15:10:00|5223|5222|5228|5227|5229|5227|5219|5218|22693
1677165300000|2023-02-23 15:15:00|5230|5228|5229|5228|5234|5233|5228|5227|13178
1677165600000|2023-02-23 15:20:00|5230|5229|5243|5242|5244|5243|5230|5228|19389
1677165900000|2023-02-23 15:25:00|5244|5243|5243|5242|5246|5245|5239|5238|20427
1677166200000|2023-02-23 15:30:00|5242|5241|5237|5235|5243|5241|5235|5233|8797
1677166500000|2023-02-23 15:35:00|5236|5234|5235|5234|5236|5235|5232|5230|7469
1677166800000|2023-02-23 15:40:00|5234|5233|5227|5225|5236|5234|5227|5225|5615
1677167100000|2023-02-23 15:45:00|5226|5226|5220|5219|5230|5228|5218|5217|19465
1677167400000|2023-02-23 15:50:00|5219|5218|5221|5219|5221|5219|5216|5214|5056
1677167700000|2023-02-23 15:55:00|5222|5220|5219|5217|5224|5222|5218|5216|3876
1677168000000|2023-02-23 16:00:00|5220|5218|5223|5221|5224|5223|5220|5218|15100
1677168300000|2023-02-23 16:05:00|5222|5220|5224|5222|5225|5223|5215|5213|10363
1677168600000|2023-02-23 16:10:00|5225|5223|5216|5215|5226|5225|5214|5213|7218
1677168900000|2023-02-23 16:15:00|5217|5216|5221|5220|5225|5223|5217|5215|7082
1677169200000|2023-02-23 16:20:00|5220|5219|5221|5220|5222|5221|5216|5215|13420
1677169500000|2023-02-23 16:25:00|5222|5221|5220|5219|5222|5221|5217|5216|12540
1677225600000|2023-02-24 08:00:00|5073|5070|5062|5061|5093|5090|5062|5061|78532
1677225900000|2023-02-24 08:05:00|5064|5065|5048|5045|5071|5067|5006|5004|151375
1677226200000|2023-02-24 08:10:00|5049|5046|5009|5006|5050|5047|4983|4981|68598
1677226500000|2023-02-24 08:15:00|5011|5007|4981|4979.5|5013|5011|4979|4977.5|32983
1677226800000|2023-02-24 08:20:00|4981.5|4979|4968|4966.5|4983|4981|4954.5|4953|46113
1677227100000|2023-02-24 08:25:00|4967.5|4965.5|4989|4987|5006|5001|4963|4961.5|41550
1677227400000|2023-02-24 08:30:00|4994|4987.5|4994.5|4992.5|5021|5018|4990.5|4987.5|43514
1677227700000|2023-02-24 08:35:00|4994|4990.5|5012|5009|5014|5012|4990.5|4989|36321
1677228000000|2023-02-24 08:40:00|5013|5010|5017|5014|5039|5037|5011|5008|27517
1677228300000|2023-02-24 08:45:00|5015|5012|5014|5011|5026|5023|5004|5001|33545
1677228600000|2023-02-24 08:50:00|5013|5010|4997.5|4996|5018|5015|4997.5|4996|40789
1677228900000|2023-02-24 08:55:00|4997|4995|4966|4964|4997|4996|4965.5|4964|60075
1677229200000|2023-02-24 09:00:00|4965.5|4963.5|4963|4960.5|4979.5|4976.5|4959|4956|55353
1677229500000|2023-02-24 09:05:00|4964.5|4961|4936.5|4934|4969|4967|4936.5|4934|56954
1677229800000|2023-02-24 09:10:00|4935.5|4934.5|4938|4936|4961.5|4959|4935.5|4934.5|65473
1677230100000|2023-02-24 09:15:00|4937|4935|4931|4928.5|4951.5|4948|4928.5|4926.5|37615
1677230400000|2023-02-24 09:20:00|4930|4928|4916.5|4914|4930|4928|4908|4906|41877
1677230700000|2023-02-24 09:25:00|4916|4912|4941|4938.5|4949|4947|4905|4903|56943
1677231000000|2023-02-24 09:30:00|4940.5|4938|4929.5|4927|4940.5|4938.5|4912|4910|50637
1677231300000|2023-02-24 09:35:00|4929|4926.5|4914.5|4912|4932|4929.5|4909.5|4907|37213
1677231600000|2023-02-24 09:40:00|4914|4912.5|4892|4889.5|4916.5|4914.5|4884.5|4883|62641
1677231900000|2023-02-24 09:45:00|4891.5|4889|4881.5|4878.5|4897.5|4895.5|4862|4860|65910
1677232200000|2023-02-24 09:50:00|4882|4879|4872|4870|4883|4880.5|4854.5|4852.5|47392
1677232500000|2023-02-24 09:55:00|4872.5|4870.5|4897|4895.5|4902|4899.5|4854.5|4852|38186
1677232800000|2023-02-24 10:00:00|4897.5|4894|4900|4898|4908|4905|4874|4872.5|44316
1677233100000|2023-02-24 10:05:00|4899.5|4898.5|4900.5|4899|4910.5|4908|4884|4882|37865
1677233400000|2023-02-24 10:10:00|4899.5|4898.5|4881.5|4880|4902|4901|4881.5|4880|67925
1677233700000|2023-02-24 10:15:00|4881|4881|4865|4862.5|4890.5|4888|4862.5|4860.5|63499
1677234000000|2023-02-24 10:20:00|4864.5|4863|4901.5|4900|4902|4900.5|4864.5|4861.5|39676
1677234300000|2023-02-24 10:25:00|4902|4899.5|4924|4921.5|4928.5|4927|4894|4893|70629
1677234600000|2023-02-24 10:30:00|4923.5|4921|4931.5|4929|4942.5|4940.5|4913|4910.5|32318
1677234900000|2023-02-24 10:35:00|4932|4929.5|4912.5|4911|4939.5|4937|4905|4902.5|35158
1677235200000|2023-02-24 10:40:00|4912|4910|4922|4920.5|4927.5|4925.5|4906.5|4904|28154
1677235500000|2023-02-24 10:45:00|4923.5|4920|4913|4911|4925|4922.5|4908.5|4908|32933
1677235800000|2023-02-24 10:50:00|4912.5|4911.5|4922|4920|4933|4931.5|4909.5|4908|24033
1677236100000|2023-02-24 10:55:00|4920.5|4920.5|4916|4914.5|4929|4927|4915|4913|28997
1677236400000|2023-02-24 11:00:00|4914.5|4913|4909.5|4908|4917.5|4915.5|4901.5|4900|38344
1677236700000|2023-02-24 11:05:00|4909|4907.5|4904.5|4902.5|4915|4913|4904|4902|13550
1677237000000|2023-02-24 11:10:00|4904|4902|4901|4900|4908.5|4907|4901|4900|22445
1677237300000|2023-02-24 11:15:00|4901.5|4900.5|4901.5|4900|4908|4906|4893.5|4893|48964
1677237600000|2023-02-24 11:20:00|4901|4900.5|4895|4893|4905|4903.5|4893.5|4892|41859
1677237900000|2023-02-24 11:25:00|4897|4893.5|4892.5|4891.5|4902.5|4901|4892|4891|18314
1677238200000|2023-02-24 11:30:00|4892|4891|4885.5|4885|4900|4898|4885.5|4885|68151
1677238500000|2023-02-24 11:35:00|4884.5|4884|4886.5|4884|4892.5|4891|4883|4882|26881
1677238800000|2023-02-24 11:40:00|4885.5|4884.5|4889|4887.5|4891.5|4890.5|4879|4877.5|32011
1677239100000|2023-02-24 11:45:00|4888.5|4888|4882.5|4881.5|4891.5|4890|4880|4879|22440
1677239400000|2023-02-24 11:50:00|4884|4882.5|4888.5|4887.5|4891|4889|4882|4881|13057
1677239700000|2023-02-24 11:55:00|4890|4888|4895.5|4893.5|4896.5|4895.5|4886.5|4885.5|17310
1677240000000|2023-02-24 12:00:00|4893|4892.5|4898|4896.5|4898|4896.5|4891.5|4891|12552
1677240300000|2023-02-24 12:05:00|4895.5|4894.5|4899|4897.5|4902.5|4901|4894|4892|28544
1677240600000|2023-02-24 12:10:00|4899.5|4898.5|4906.5|4905|4918.5|4916|4899|4898.5|17926
1677240900000|2023-02-24 12:15:00|4906|4904.5|4911|4909|4913|4911|4902|4900|12970
1677241200000|2023-02-24 12:20:00|4910.5|4909.5|4913.5|4912.5|4916|4914.5|4909.5|4907.5|19696
1677241500000|2023-02-24 12:25:00|4914|4913|4902.5|4900.5|4914.5|4913|4902|4900|14094
1677241800000|2023-02-24 12:30:00|4902|4900|4893.5|4892.5|4902|4900.5|4891|4890|30731
1677242100000|2023-02-24 12:35:00|4893|4892|4888|4886.5|4897|4895|4887|4886|16854
1677242400000|2023-02-24 12:40:00|4887.5|4886|4907.5|4905.5|4907.5|4905.5|4887|4886|21434
1677242700000|2023-02-24 12:45:00|4907|4905|4920|4918.5|4920|4919|4906.5|4905|12076
1677243000000|2023-02-24 12:50:00|4919.5|4916|4918|4916.5|4919.5|4918|4911|4910|18275
1677243300000|2023-02-24 12:55:00|4918.5|4917|4912.5|4911.5|4919|4917.5|4909|4907.5|15562
1677243600000|2023-02-24 13:00:00|4912|4911|4898.5|4897|4912|4911|4897|4896|18178
1677243900000|2023-02-24 13:05:00|4899|4897.5|4887.5|4886|4902|4901|4882|4880|41052
1677244200000|2023-02-24 13:10:00|4888|4885.5|4895.5|4893.5|4898|4896.5|4883|4882|13978
1677244500000|2023-02-24 13:15:00|4895|4894|4883|4881.5|4896.5|4895|4882.5|4881|30726
1677244800000|2023-02-24 13:20:00|4882.5|4880.5|4887.5|4886|4892.5|4890.5|4879|4877|42013
1677245100000|2023-02-24 13:25:00|4888|4887.5|4910|4898.5|4910|4899|4888|4887|19666
1677245400000|2023-02-24 13:30:00|4909.5|4899|4873|4871|4909.5|4901|4872|4871|31747
1677245700000|2023-02-24 13:35:00|4872.5|4870.5|4860|4857.5|4872.5|4870.5|4859|4857.5|44415
1677246000000|2023-02-24 13:40:00|4859.5|4857|4869|4867.5|4872|4870|4857|4856.5|15506
1677246300000|2023-02-24 13:45:00|4868.5|4867|4876|4874|4879.5|4877|4867|4865|20726
1677246600000|2023-02-24 13:50:00|4875.5|4873|4880|4878.5|4883|4881.5|4861|4860|37692
1677246900000|2023-02-24 13:55:00|4881.5|4879|4887|4885.5|4893|4890.5|4881|4879|22191
1677247200000|2023-02-24 14:00:00|4885.5|4885|4875|4873|4887|4885.5|4875|4873|21529
1677247500000|2023-02-24 14:05:00|4874.5|4873.5|4870.5|4869|4879|4878|4869|4868|23252
1677247800000|2023-02-24 14:10:00|4871.5|4870|4868|4866|4872|4870|4857.5|4856.5|19492
1677248100000|2023-02-24 14:15:00|4869|4867|4877|4875|4883|4880.5|4866.5|4865|20679
1677248400000|2023-02-24 14:20:00|4876.5|4874.5|4864|4862|4877|4875.5|4861.5|4860|14962
1677248700000|2023-02-24 14:25:00|4864.5|4862.5|4864.5|4863|4872|4870|4862|4860.5|16383
1677249000000|2023-02-24 14:30:00|4866|4863.5|4860.5|4860|4867|4866|4857.5|4856.5|30677
1677249300000|2023-02-24 14:35:00|4860|4859.5|4858.5|4857|4861|4860.5|4846.5|4846|50504
1677249600000|2023-02-24 14:40:00|4859|4858.5|4850|4848.5|4859|4858.5|4848.5|4848|40478
1677249900000|2023-02-24 14:45:00|4849.5|4848|4844.5|4843|4856|4854.5|4838.5|4837.5|49882
1677250200000|2023-02-24 14:50:00|4844|4842.5|4848|4847|4848|4847|4835|4834|34021
1677250500000|2023-02-24 14:55:00|4849.5|4848|4856|4855.5|4864|4862.5|4845.5|4845|16459
1677250800000|2023-02-24 15:00:00|4855.5|4854.5|4851.5|4850|4858|4857|4844.5|4843.5|26476
1677251100000|2023-02-24 15:05:00|4852.5|4850.5|4853|4851|4870|4869.5|4848.5|4848|29350
1677251400000|2023-02-24 15:10:00|4852.5|4854|4839|4838|4858.5|4857|4837.5|4836|25350
1677251700000|2023-02-24 15:15:00|4840|4838.5|4839.5|4838.5|4843|4842|4831.5|4831|22019
1677252000000|2023-02-24 15:20:00|4839|4838|4833.5|4833|4843.5|4842|4832.5|4832|17218
1677252300000|2023-02-24 15:25:00|4833|4832.5|4845.5|4845|4847.5|4846|4833|4832|21358
1677252600000|2023-02-24 15:30:00|4846|4844.5|4847.5|4846|4850|4848.5|4838|4837|24821
1677252900000|2023-02-24 15:35:00|4847|4846.5|4837.5|4836.5|4850|4849|4837|4836|23292
1677253200000|2023-02-24 15:40:00|4837|4835|4853.5|4852|4859.5|4858|4835.5|4834.5|26586
1677253500000|2023-02-24 15:45:00|4853|4851.5|4861|4860|4874.5|4873.5|4852.5|4851.5|54259
1677253800000|2023-02-24 15:50:00|4860.5|4860.5|4844.5|4844|4862|4861|4844.5|4844|88712
1677254100000|2023-02-24 15:55:00|4844|4843|4846|4845|4847|4845.5|4837.5|4836|20238
1677254400000|2023-02-24 16:00:00|4847|4845.5|4843|4842|4850|4849|4841.5|4841|23271
1677254700000|2023-02-24 16:05:00|4843.5|4842.5|4847.5|4846.5|4851.5|4850.5|4836|4835|30808
1677255000000|2023-02-24 16:10:00|4848|4846|4853|4852.5|4855.5|4854|4847|4846|22845
1677255300000|2023-02-24 16:15:00|4852.5|4851|4859|4857.5|4865|4864|4848|4847|27298
1677255600000|2023-02-24 16:20:00|4858.5|4857|4857|4856|4863|4862.5|4853|4852|38658
1677255900000|2023-02-24 16:25:00|4856.5|4855.5|4856.5|4855.5|4860|4859|4852.5|4851.5|34753
1677484800000|2023-02-27 08:00:00|4811.5|4810|4794.5|4792.5|4837.5|4834.5|4782|4780|46510
1677485100000|2023-02-27 08:05:00|4795|4793|4793|4791.5|4816.5|4814.5|4791.5|4789.5|25154
1677485400000|2023-02-27 08:10:00|4794|4792|4813|4810.5|4822|4820|4794|4792|21799
1677485700000|2023-02-27 08:15:00|4814|4811|4822.5|4820|4830.5|4829|4812|4810.5|24363
1677486000000|2023-02-27 08:20:00|4822|4820.5|4844|4842|4847|4846|4822|4820.5|19880
1677486300000|2023-02-27 08:25:00|4842.5|4840.5|4861|4859|4862.5|4860|4842.5|4840.5|29141
1677486600000|2023-02-27 08:30:00|4861.5|4858.5|4869|4867.5|4879|4877|4861.5|4858.5|25182
1677486900000|2023-02-27 08:35:00|4868.5|4868|4885|4884|4885|4884|4868.5|4867|28648
1677487200000|2023-02-27 08:40:00|4886|4884.5|4889|4887|4900|4898|4886|4884|26230
1677487500000|2023-02-27 08:45:00|4890.5|4888.5|4868.5|4866.5|4898.5|4897.5|4868.5|4866.5|20410
1677487800000|2023-02-27 08:50:00|4867|4865|4870.5|4868.5|4870.5|4868.5|4860.5|4860|22197
1677488100000|2023-02-27 08:55:00|4870|4869|4862.5|4861|4871.5|4870|4861.5|4860|6268
1677488400000|2023-02-27 09:00:00|4861.5|4860.5|4855|4853|4872.5|4870.5|4852|4850|16424
1677488700000|2023-02-27 09:05:00|4853.5|4853.5|4847|4845.5|4857|4855.5|4846|4844|15521
1677489000000|2023-02-27 09:10:00|4846.5|4845|4856.5|4854.5|4857.5|4855|4843|4841|11867
1677489300000|2023-02-27 09:15:00|4858|4856|4860.5|4859|4868|4865.5|4857|4855|9031
1677489600000|2023-02-27 09:20:00|4860|4859.5|4866.5|4865.5|4870|4868|4860|4859|7892
1677489900000|2023-02-27 09:25:00|4866|4864.5|4882|4880.5|4882.5|4881|4866|4864.5|24909
1677490200000|2023-02-27 09:30:00|4880.5|4879|4883|4881|4886.5|4884.5|4879|4877|9450
1677490500000|2023-02-27 09:35:00|4882.5|4881.5|4874|4872.5|4883|4882|4872|4870.5|17634
1677490800000|2023-02-27 09:40:00|4873.5|4872|4885.5|4884|4889|4888|4872.5|4871|15443
1677491100000|2023-02-27 09:45:00|4884.5|4883.5|4881|4879.5|4886.5|4885.5|4878|4877|16088
1677491400000|2023-02-27 09:50:00|4882.5|4880|4867|4865|4883|4881|4866.5|4865|13450
1677491700000|2023-02-27 09:55:00|4867.5|4865.5|4867|4866.5|4873.5|4872|4860.5|4859.5|16383
1677492000000|2023-02-27 10:00:00|4867.5|4867|4864.5|4863|4876|4874.5|4859|4857.5|8187
1677492300000|2023-02-27 10:05:00|4864|4859.5|4862|4861|4864.5|4862.5|4854|4852|9208
1677492600000|2023-02-27 10:10:00|4862.5|4860.5|4870.5|4869|4870.5|4869|4858|4857|11719
1677492900000|2023-02-27 10:15:00|4871|4867|4859|4857.5|4872.5|4871|4858.5|4857|10549
1677493200000|2023-02-27 10:20:00|4859.5|4858|4851|4849.5|4861|4859.5|4848.5|4846.5|12359
1677493500000|2023-02-27 10:25:00|4849.5|4849|4856.5|4855|4856.5|4855.5|4848|4847|13134
1677493800000|2023-02-27 10:30:00|4857|4855.5|4871|4869|4871|4869|4854.5|4853|11626
1677494100000|2023-02-27 10:35:00|4870.5|4869.5|4882|4880.5|4882|4881|4869.5|4868.5|20025
1677494400000|2023-02-27 10:40:00|4884|4881|4877.5|4875.5|4889|4887.5|4874|4872.5|13007
1677494700000|2023-02-27 10:45:00|4878.5|4876.5|4882|4880.5|4884.5|4883|4873|4871.5|9870
1677495000000|2023-02-27 10:50:00|4881.5|4879.5|4872.5|4871|4881.5|4879.5|4867|4865|8450
1677495300000|2023-02-27 10:55:00|4872|4870|4866.5|4865|4875|4873|4866|4864.5|8298
1677495600000|2023-02-27 11:00:00|4867|4865.5|4878|4876|4879|4877|4867|4865.5|13089
1677495900000|2023-02-27 11:05:00|4878.5|4876.5|4877.5|4877|4880|4879|4874.5|4872.5|6593
1677496200000|2023-02-27 11:10:00|4877|4876|4878|4876.5|4879|4878|4874|4873|13338
1677496500000|2023-02-27 11:15:00|4878.5|4877|4881|4879.5|4881|4879.5|4874|4873|9621
1677496800000|2023-02-27 11:20:00|4881.5|4880|4878|4876.5|4882.5|4881|4876|4874|10920
1677497100000|2023-02-27 11:25:00|4877|4876|4871|4870|4877.5|4876.5|4871|4870|6487
1677497400000|2023-02-27 11:30:00|4873.5|4872.5|4878.5|4878|4880|4879|4872|4871|6969
1677497700000|2023-02-27 11:35:00|4878|4877.5|4872.5|4871|4880|4879|4871|4870|8327
1677498000000|2023-02-27 11:40:00|4873|4870.5|4864.5|4863.5|4874|4872.5|4864|4862.5|12230
1677498300000|2023-02-27 11:45:00|4865|4862|4865.5|4864|4868|4866.5|4862.5|4861|12262
1677498600000|2023-02-27 11:50:00|4866|4864.5|4861.5|4860.5|4866|4865.5|4860.5|4860|5840
1677498900000|2023-02-27 11:55:00|4863|4861|4865|4864|4867|4866|4859.5|4858|7375
1677499200000|2023-02-27 12:00:00|4867.5|4864.5|4867.5|4866|4871|4869.5|4867|4864.5|6989
1677499500000|2023-02-27 12:05:00|4868|4865.5|4857.5|4857|4868|4866|4857.5|4857|10616
1677499800000|2023-02-27 12:10:00|4858|4857.5|4858|4857|4862|4861|4856.5|4855|7222
1677500100000|2023-02-27 12:15:00|4857.5|4856|4861|4860|4863|4862.5|4856.5|4855.5|5966
1677500400000|2023-02-27 12:20:00|4860.5|4859|4861|4859.5|4861|4860|4857|4855.5|5700
1677500700000|2023-02-27 12:25:00|4860.5|4857.5|4857.5|4856|4861|4859|4855|4853.5|6496
1677501000000|2023-02-27 12:30:00|4858|4856.5|4859|4857.5|4861|4860|4857|4855.5|5336
1677501300000|2023-02-27 12:35:00|4859.5|4858|4858|4857|4859.5|4858|4855|4854|5513
1677501600000|2023-02-27 12:40:00|4857|4856|4855.5|4854|4859|4858|4854|4853|4517
1677501900000|2023-02-27 12:45:00|4856.5|4854.5|4856.5|4856|4858|4857|4854.5|4853.5|5591
1677502200000|2023-02-27 12:50:00|4856|4855|4859|4858|4863|4861|4854.5|4854|9869
1677502500000|2023-02-27 12:55:00|4858.5|4857.5|4856|4854.5|4858.5|4858|4852|4850.5|8589
1677502800000|2023-02-27 13:00:00|4856.5|4853|4852|4851|4856.5|4853.5|4851.5|4850|5811
1677503100000|2023-02-27 13:05:00|4851.5|4850|4856|4855.5|4858|4856|4851.5|4850|4291
1677503400000|2023-02-27 13:10:00|4857|4856|4854|4853|4859.5|4858|4854|4852.5|6067
1677503700000|2023-02-27 13:15:00|4854.5|4853.5|4853|4852|4856.5|4855.5|4852.5|4852|7327
1677504000000|2023-02-27 13:20:00|4853.5|4852.5|4866.5|4864.5|4866.5|4864.5|4853.5|4852|6285
1677504300000|2023-02-27 13:25:00|4866|4865.5|4875|4873|4875|4873.5|4864|4863.5|8388
1677504600000|2023-02-27 13:30:00|4874.5|4872.5|4865|4863.5|4874.5|4872.5|4864|4862.5|6878
1677504900000|2023-02-27 13:35:00|4864.5|4864|4884|4883|4885|4884|4864.5|4864|22735
1677505200000|2023-02-27 13:40:00|4884.5|4882|4881.5|4880|4885|4884|4879.5|4878.5|11476
1677505500000|2023-02-27 13:45:00|4882|4880.5|4880.5|4880|4884|4882.5|4876.5|4875.5|11731
1677505800000|2023-02-27 13:50:00|4881|4879.5|4875|4874.5|4882|4880.5|4874|4872.5|7887
1677506100000|2023-02-27 13:55:00|4874.5|4874|4870|4869|4875|4874.5|4864|4863.5|8263
1677506400000|2023-02-27 14:00:00|4869.5|4869.5|4866.5|4865.5|4871|4870|4865.5|4864.5|5442
1677506700000|2023-02-27 14:05:00|4866|4865|4853|4852|4867|4865.5|4853|4851.5|15935
1677507000000|2023-02-27 14:10:00|4854|4852.5|4849|4848|4856.5|4856|4848.5|4847|16168
1677507300000|2023-02-27 14:15:00|4849.5|4848.5|4846.5|4845|4852|4851|4845.5|4845|20303
1677507600000|2023-02-27 14:20:00|4846|4845.5|4850|4848.5|4855|4853.5|4846|4845|10898
1677507900000|2023-02-27 14:25:00|4849.5|4849|4842.5|4842|4850.5|4849.5|4842|4841|17853
1677508200000|2023-02-27 14:30:00|4843|4842.5|4842.5|4842|4849|4848|4841|4840|18137
1677508500000|2023-02-27 14:35:00|4843.5|4842.5|4844.5|4843|4851.5|4850.5|4843|4841.5|12605
1677508800000|2023-02-27 14:40:00|4844|4842.5|4826|4825|4845|4844|4825.5|4825|24458
1677509100000|2023-02-27 14:45:00|4825.5|4823|4829.5|4829|4833|4831.5|4823|4821.5|12954
1677509400000|2023-02-27 14:50:00|4829|4828.5|4838.5|4837.5|4839.5|4838|4827.5|4826.5|12205
1677509700000|2023-02-27 14:55:00|4839.5|4838|4844|4842.5|4845.5|4844|4833|4831.5|17798
1677510000000|2023-02-27 15:00:00|4844.5|4844|4840|4839.5|4847|4845.5|4837.5|4836|11952
1677510300000|2023-02-27 15:05:00|4841.5|4840|4839|4838|4845.5|4844.5|4838|4836.5|14415
1677510600000|2023-02-27 15:10:00|4838|4838.5|4834|4833.5|4843|4842|4833.5|4833|13790
1677510900000|2023-02-27 15:15:00|4834.5|4834|4826|4825.5|4834.5|4834|4824|4823.5|12368
1677511200000|2023-02-27 15:20:00|4826.5|4825|4814|4813.5|4828|4826.5|4813.5|4812.5|20336
1677511500000|2023-02-27 15:25:00|4814.5|4814|4821.5|4820|4824.5|4824|4814.5|4813.5|12546
1677511800000|2023-02-27 15:30:00|4822|4819|4817.5|4817|4822.5|4821.5|4817.5|4816.5|21163
1677512100000|2023-02-27 15:35:00|4817|4816|4813.5|4812|4817|4816|4807|4806|25806
1677512400000|2023-02-27 15:40:00|4812|4812.5|4817.5|4816.5|4821|4819.5|4811|4810|16450
1677512700000|2023-02-27 15:45:00|4817|4816|4807.5|4806|4818.5|4818|4804.5|4804|21315
1677513000000|2023-02-27 15:50:00|4807|4805.5|4807.5|4806|4811|4810|4801.5|4800.5|27548
1677513300000|2023-02-27 15:55:00|4807|4805.5|4806|4805|4808|4807|4801.5|4801|17070
1677513600000|2023-02-27 16:00:00|4805.5|4804.5|4814|4813|4817|4816|4805.5|4804.5|16963
1677513900000|2023-02-27 16:05:00|4813.5|4812.5|4815|4814.5|4818|4816.5|4811.5|4810|19620
1677514200000|2023-02-27 16:10:00|4816|4814|4805|4804|4816.5|4815.5|4804.5|4803.5|16058
1677514500000|2023-02-27 16:15:00|4804.5|4805|4806.5|4805.5|4814.5|4814|4804|4803|22350
1677514800000|2023-02-27 16:20:00|4807|4806.5|4805.5|4805|4814|4813|4805.5|4805|19757
1677515100000|2023-02-27 16:25:00|4806|4805.5|4804|4802.5|4809|4808|4803.5|4802|37757
1677571200000|2023-02-28 08:00:00|4761.5|4759|4802|4799.5|4803.5|4801|4756.5|4755|27189
1677571500000|2023-02-28 08:05:00|4801.5|4799|4824|4821.5|4827|4824.5|4797.5|4796|19890
1677571800000|2023-02-28 08:10:00|4824.5|4822|4822|4820|4828.5|4826.5|4802|4800|21923
1677572100000|2023-02-28 08:15:00|4821.5|4819.5|4817.5|4815.5|4824|4822.5|4810.5|4809.5|25283
1677572400000|2023-02-28 08:20:00|4818|4816|4830|4828.5|4830.5|4828.5|4816.5|4815.5|12647
1677572700000|2023-02-28 08:25:00|4829.5|4828|4830|4828.5|4837.5|4836|4824|4822.5|27405
1677573000000|2023-02-28 08:30:00|4829.5|4828|4822|4821.5|4830|4829.5|4817.5|4815.5|21340
1677573300000|2023-02-28 08:35:00|4823.5|4822|4825|4824|4825|4824|4815|4814.5|14395
1677573600000|2023-02-28 08:40:00|4824.5|4823.5|4834|4833.5|4838.5|4837.5|4824.5|4823.5|29212
1677573900000|2023-02-28 08:45:00|4836|4834.5|4835|4833|4839|4837.5|4827.5|4826|13464
1677574200000|2023-02-28 08:50:00|4836|4834|4835.5|4834|4842|4840.5|4832|4830.5|9805
1677574500000|2023-02-28 08:55:00|4836|4834.5|4821.5|4819.5|4837.5|4836|4821.5|4819.5|11194
1677574800000|2023-02-28 09:00:00|4822.5|4820|4828.5|4828|4835.5|4834|4821|4820|9549
1677575100000|2023-02-28 09:05:00|4829|4827.5|4831|4829.5|4831|4830.5|4823.5|4821.5|4472
1677575400000|2023-02-28 09:10:00|4830.5|4829|4823.5|4822|4833.5|4832|4823|4821.5|6663
1677575700000|2023-02-28 09:15:00|4823|4821|4806|4805|4823|4821|4806|4805|20738
1677576000000|2023-02-28 09:20:00|4805.5|4805.5|4813|4811.5|4817|4815.5|4805.5|4805|8843
1677576300000|2023-02-28 09:25:00|4812.5|4811|4813|4812|4824|4822.5|4811|4809|4523
1677576600000|2023-02-28 09:30:00|4814.5|4811.5|4810|4808.5|4817.5|4815.5|4808|4806.5|14470
1677576900000|2023-02-28 09:35:00|4810.5|4809|4807|4806|4812|4811|4802.5|4802|6834
1677577200000|2023-02-28 09:40:00|4806.5|4806.5|4810|4808.5|4812|4810.5|4805.5|4804|9307
1677577500000|2023-02-28 09:45:00|4809.5|4808|4819|4818.5|4820|4818.5|4808.5|4807.5|9524
1677577800000|2023-02-28 09:50:00|4820.5|4819|4828.5|4827.5|4829|4827.5|4820|4819|11398
1677578100000|2023-02-28 09:55:00|4828|4828|4836|4835.5|4839.5|4838.5|4828|4828|9951
1677578400000|2023-02-28 10:00:00|4836.5|4836|4848|4846.5|4848|4847|4833.5|4832|13859
1677578700000|2023-02-28 10:05:00|4849|4847|4847|4846|4849|4847.5|4841|4839.5|9116
1677579000000|2023-02-28 10:10:00|4848.5|4845.5|4841.5|4840|4849|4848|4841|4839.5|16399
1677579300000|2023-02-28 10:15:00|4842.5|4840.5|4842.5|4841|4847|4845.5|4840.5|4839|10699
1677579600000|2023-02-28 10:20:00|4844|4841.5|4844.5|4843.5|4847|4845.5|4840.5|4839.5|5274
1677579900000|2023-02-28 10:25:00|4844|4843|4842|4841|4846|4844.5|4834.5|4833.5|16906
1677580200000|2023-02-28 10:30:00|4843|4841.5|4844|4843|4844.5|4843|4839|4837.5|2659
1677580500000|2023-02-28 10:35:00|4843.5|4842.5|4840|4839|4844.5|4843.5|4840|4839|12241
1677580800000|2023-02-28 10:40:00|4841|4840|4839.5|4838.5|4843|4842|4838.5|4838|9503
1677581100000|2023-02-28 10:45:00|4840|4839|4836|4834.5|4841.5|4840.5|4831|4830|12463
1677581400000|2023-02-28 10:50:00|4835|4835|4834.5|4833.5|4837|4836|4828.5|4828|14859
1677581700000|2023-02-28 10:55:00|4834|4833|4838|4837|4838|4837|4833|4832.5|5084
1677582000000|2023-02-28 11:00:00|4839.5|4836.5|4826|4825|4839.5|4838.5|4826|4825|5549
1677582300000|2023-02-28 11:05:00|4825.5|4824.5|4822|4821|4829|4827.5|4820|4819|6022
1677582600000|2023-02-28 11:10:00|4822.5|4822.5|4819|4817.5|4828|4826.5|4818|4816.5|6173
1677582900000|2023-02-28 11:15:00|4820.5|4818|4824.5|4824|4826|4824.5|4820|4818|4333
1677583200000|2023-02-28 11:20:00|4826.5|4825.5|4817.5|4817|4829|4827.5|4817.5|4816.5|6260
1677583500000|2023-02-28 11:25:00|4818|4817.5|4823.5|4822.5|4827|4825.5|4817.5|4816|6160
1677583800000|2023-02-28 11:30:00|4824|4823|4812.5|4811.5|4824.5|4823|4812|4811|8228
1677584100000|2023-02-28 11:35:00|4813|4811|4820.5|4819|4820.5|4819|4811.5|4811|8130
1677584400000|2023-02-28 11:40:00|4821|4819.5|4825|4824.5|4828|4826.5|4820.5|4818.5|3205
1677584700000|2023-02-28 11:45:00|4826|4824|4816.5|4815|4827.5|4826.5|4814.5|4813.5|5279
1677585000000|2023-02-28 11:50:00|4816|4814.5|4817.5|4817|4819|4817.5|4811.5|4810.5|24023
1677585300000|2023-02-28 11:55:00|4818.5|4817.5|4813.5|4812|4820.5|4819|4812.5|4812|7240
1677585600000|2023-02-28 12:00:00|4814|4812.5|4814|4812|4814.5|4813.5|4807.5|4807|10465
1677585900000|2023-02-28 12:05:00|4813.5|4812.5|4824|4823|4824.5|4823.5|4813|4812.5|11559
1677586200000|2023-02-28 12:10:00|4825.5|4823.5|4826|4825|4831.5|4830|4823.5|4822|2510
1677586500000|2023-02-28 12:15:00|4825.5|4823|4825|4824.5|4830|4829|4824|4822.5|4637
1677586800000|2023-02-28 12:20:00|4825.5|4825|4823.5|4822.5|4826.5|4825|4823|4822|6316
1677587100000|2023-02-28 12:25:00|4825|4823|4832.5|4832|4834|4833|4823.5|4822.5|5240
1677587400000|2023-02-28 12:30:00|4833|4833.5|4835.5|4834|4836.5|4836|4830.5|4829.5|10329
1677587700000|2023-02-28 12:35:00|4836|4834.5|4835.5|4834|4842|4841|4833|4832|19217
1677588000000|2023-02-28 12:40:00|4835|4834.5|4838|4837|4841|4839.5|4835|4834|12588
1677588300000|2023-02-28 12:45:00|4838.5|4837.5|4838|4837.5|4841.5|4840.5|4835.5|4834.5|7805
1677588600000|2023-02-28 12:50:00|4838.5|4838|4839|4838|4841.5|4840.5|4837|4835.5|4407
1677588900000|2023-02-28 12:55:00|4839.5|4837.5|4839|4838|4842|4841|4838|4837.5|3841
1677589200000|2023-02-28 13:00:00|4838.5|4837.5|4839.5|4838.5|4841.5|4840|4836.5|4835.5|4277
1677589500000|2023-02-28 13:05:00|4839|4837.5|4838.5|4837.5|4840.5|4839.5|4836|4835|6124
1677589800000|2023-02-28 13:10:00|4838|4838|4840.5|4840|4842.5|4841.5|4834.5|4834|9142
1677590100000|2023-02-28 13:15:00|4840|4839|4828.5|4827|4842|4841|4828.5|4827|6706
1677590400000|2023-02-28 13:20:00|4828|4827.5|4829.5|4828.5|4832.5|4831|4824.5|4824|7898
1677590700000|2023-02-28 13:25:00|4828|4828|4837.5|4836|4838|4836.5|4827|4826|4560
1677591000000|2023-02-28 13:30:00|4838|4836.5|4836|4835|4841|4839.5|4835|4834.5|6053
1677591300000|2023-02-28 13:35:00|4835.5|4834.5|4845|4844|4847|4846.5|4833.5|4833|13654
1677591600000|2023-02-28 13:40:00|4845.5|4843.5|4843.5|4843|4846|4845|4841|4839.5|12547
1677591900000|2023-02-28 13:45:00|4844|4842.5|4845.5|4844.5|4845.5|4845|4841.5|4840.5|5340
1677592200000|2023-02-28 13:50:00|4846|4845|4844.5|4843.5|4846|4845.5|4840|4839.5|5643
1677592500000|2023-02-28 13:55:00|4845|4844|4844|4843.5|4846|4845|4842|4841|4848
1677592800000|2023-02-28 14:00:00|4845.5|4844|4834.5|4833.5|4846|4844.5|4833.5|4832.5|5326
1677593100000|2023-02-28 14:05:00|4835.5|4834|4834.5|4833.5|4837.5|4836.5|4833|4832.5|5525
1677593400000|2023-02-28 14:10:00|4834|4833|4830|4828.5|4836|4835|4827|4825.5|10111
1677593700000|2023-02-28 14:15:00|4829.5|4828|4830.5|4829.5|4833.5|4832.5|4829.5|4828|4668
1677594000000|2023-02-28 14:20:00|4831|4830|4829.5|4828.5|4834|4832.5|4829|4828|3235
1677594300000|2023-02-28 14:25:00|4829|4829|4826|4825|4831.5|4830.5|4824.5|4824|5293
1677594600000|2023-02-28 14:30:00|4826.5|4824.5|4824.5|4823.5|4830.5|4829.5|4819.5|4818.5|16466
1677594900000|2023-02-28 14:35:00|4825.5|4824.5|4828.5|4827.5|4831|4829.5|4822.5|4821|9121
1677595200000|2023-02-28 14:40:00|4828|4827|4825.5|4824.5|4830.5|4829.5|4823.5|4823|11980
1677595500000|2023-02-28 14:45:00|4827.5|4824|4822.5|4821|4834|4833|4821|4819.5|12888
1677595800000|2023-02-28 14:50:00|4821.5|4820.5|4822|4821|4825.5|4825|4818.5|4817.5|10041
1677596100000|2023-02-28 14:55:00|4821.5|4820.5|4829.5|4828|4831.5|4829.5|4819.5|4819|10306
1677596400000|2023-02-28 15:00:00|4830|4828.5|4834.5|4833.5|4839|4838|4824.5|4824|23917
1677596700000|2023-02-28 15:05:00|4836|4834|4845|4843.5|4847.5|4846|4834|4833|12432
1677597000000|2023-02-28 15:10:00|4845.5|4844|4837|4836|4845.5|4844|4832.5|4831.5|9522
1677597300000|2023-02-28 15:15:00|4836.5|4834|4840|4839|4840|4839.5|4830.5|4829.5|10946
1677597600000|2023-02-28 15:20:00|4839.5|4837|4830.5|4830|4841|4839.5|4828|4827|15616
1677597900000|2023-02-28 15:25:00|4831|4830.5|4839|4838|4840|4839.5|4830.5|4830|17002
1677598200000|2023-02-28 15:30:00|4840|4838.5|4841|4840|4841.5|4840.5|4834|4833|13621
1677598500000|2023-02-28 15:35:00|4841.5|4840.5|4844|4843.5|4846|4845|4840|4839|8588
1677598800000|2023-02-28 15:40:00|4844.5|4843|4844|4843.5|4846|4844.5|4840.5|4839.5|9382
1677599100000|2023-02-28 15:45:00|4843.5|4843|4844.5|4844|4847|4846|4840.5|4840|6840
1677599400000|2023-02-28 15:50:00|4844|4843.5|4850.5|4849.5|4851.5|4850.5|4844|4843|22808
1677599700000|2023-02-28 15:55:00|4850|4849|4857|4856.5|4859.5|4858|4848.5|4847.5|8759
1677600000000|2023-02-28 16:00:00|4859|4858|4861|4860.5|4866.5|4865.5|4859|4858|14885
1677600300000|2023-02-28 16:05:00|4860|4858.5|4847.5|4846.5|4860|4859|4845|4844|16223
1677600600000|2023-02-28 16:10:00|4848|4847|4841.5|4840|4848|4847.5|4838|4837|26751
1677600900000|2023-02-28 16:15:00|4841|4840.5|4839|4838.5|4843|4842|4837|4836|18471
1677601200000|2023-02-28 16:20:00|4838.5|4838|4843.5|4843|4846|4845.5|4838.5|4838|14677
1677601500000|2023-02-28 16:25:00|4844.5|4843.5|4837|4835.5|4850|4849.5|4837|4835.5|25024
1677657600000|2023-03-01 08:00:00|4888|4881|4881|4878.5|4891.5|4887|4873|4870|15648
1677657900000|2023-03-01 08:05:00|4880.5|4879|4885|4883|4908.5|4907.5|4880.5|4878.5|42017
1677658200000|2023-03-01 08:10:00|4884|4882.5|4891.5|4890|4895.5|4894|4878.5|4877.5|22929
1677658500000|2023-03-01 08:15:00|4892.5|4890.5|4894|4893|4896.5|4895|4883.5|4882|23982
1677658800000|2023-03-01 08:20:00|4893.5|4892.5|4897|4895.5|4900|4899|4893|4892|20017
1677659100000|2023-03-01 08:25:00|4896.5|4896|4898.5|4896.5|4899|4897|4883|4881|25615
1677659400000|2023-03-01 08:30:00|4898|4897|4900|4898.5|4905|4903.5|4892|4891|25310
1677659700000|2023-03-01 08:35:00|4899.5|4897.5|4897.5|4896.5|4901|4899.5|4891|4890|14891
1677660000000|2023-03-01 08:40:00|4896.5|4895|4900.5|4899.5|4901|4899.5|4894|4892.5|9178
1677660300000|2023-03-01 08:45:00|4900|4897.5|4882|4881|4900|4897.5|4877|4875.5|23314
1677660600000|2023-03-01 08:50:00|4883|4881.5|4893|4891.5|4893|4892.5|4882.5|4881|11849
1677660900000|2023-03-01 08:55:00|4892.5|4892|4901|4900|4901|4900|4889.5|4888.5|9080
1677661200000|2023-03-01 09:00:00|4900.5|4900.5|4908|4906.5|4911|4909.5|4900|4899.5|24958
1677661500000|2023-03-01 09:05:00|4908.5|4907|4913.5|4912.5|4916.5|4915.5|4905|4903.5|22255
1677661800000|2023-03-01 09:10:00|4913|4912|4918.5|4918|4921|4920.5|4911.5|4910.5|28533
1677662100000|2023-03-01 09:15:00|4917|4915.5|4914|4913|4918|4917|4912|4911|17379
1677662400000|2023-03-01 09:20:00|4913.5|4911.5|4910|4909|4915|4914.5|4905.5|4904|14953
1677662700000|2023-03-01 09:25:00|4910.5|4909.5|4914|4912.5|4915|4914|4910.5|4909.5|8884
1677663000000|2023-03-01 09:30:00|4913.5|4913|4913.5|4912|4915|4914|4909|4908|10668
1677663300000|2023-03-01 09:35:00|4914.5|4912.5|4914.5|4913.5|4917.5|4916|4911|4910|17063
1677663600000|2023-03-01 09:40:00|4914|4913|4907.5|4906.5|4916|4915|4904.5|4903|8083
1677663900000|2023-03-01 09:45:00|4908|4907|4906|4905.5|4909|4907.5|4901|4899.5|13132
1677664200000|2023-03-01 09:50:00|4905.5|4905|4909.5|4908|4911.5|4910|4905.5|4904|12690
1677664500000|2023-03-01 09:55:00|4909|4908.5|4910.5|4909|4913|4912|4908.5|4908|10177
1677664800000|2023-03-01 10:00:00|4910|4909.5|4913.5|4912.5|4914|4913.5|4905|4904.5|12649
1677665100000|2023-03-01 10:05:00|4913|4912|4915.5|4914.5|4917|4915.5|4911|4910|12353
1677665400000|2023-03-01 10:10:00|4915|4914|4916.5|4916|4918.5|4917|4914.5|4914|13394
1677665700000|2023-03-01 10:15:00|4917.5|4915.5|4919|4918|4920|4919.5|4915|4914.5|6512
1677666000000|2023-03-01 10:20:00|4919.5|4918.5|4922.5|4921.5|4923.5|4922.5|4919|4918|8364
1677666300000|2023-03-01 10:25:00|4922|4922|4927|4926|4927|4926|4921|4920.5|6720
1677666600000|2023-03-01 10:30:00|4927.5|4925.5|4922.5|4922|4932.5|4931.5|4919.5|4918.5|16078
1677666900000|2023-03-01 10:35:00|4924.5|4923|4926.5|4925.5|4927|4926|4922|4921.5|8731
1677667200000|2023-03-01 10:40:00|4928.5|4926|4926|4925.5|4929.5|4928.5|4924|4922.5|19729
1677667500000|2023-03-01 10:45:00|4925.5|4925|4916|4915.5|4926.5|4925.5|4915|4914|16086
1677667800000|2023-03-01 10:50:00|4916.5|4915|4909.5|4908.5|4916.5|4915|4906.5|4905.5|14384
1677668100000|2023-03-01 10:55:00|4910|4909|4913|4912|4916.5|4916|4907.5|4906|14100
1677668400000|2023-03-01 11:00:00|4913.5|4910|4905.5|4904.5|4913.5|4910.5|4904|4902.5|7960
1677668700000|2023-03-01 11:05:00|4905|4904|4906|4905|4912|4910.5|4904.5|4903.5|10872
1677669000000|2023-03-01 11:10:00|4905.5|4904.5|4910|4909|4912|4910.5|4904.5|4903.5|18648
1677669300000|2023-03-01 11:15:00|4909.5|4908.5|4916.5|4915.5|4918|4917|4909.5|4908.5|12937
1677669600000|2023-03-01 11:20:00|4916|4913.5|4911.5|4910|4916.5|4915.5|4910|4908.5|22879
1677669900000|2023-03-01 11:25:00|4911|4908.5|4902.5|4901|4911|4909|4902.5|4901|11116
1677670200000|2023-03-01 11:30:00|4902|4900|4901.5|4900.5|4904.5|4903|4898|4897|8654
1677670500000|2023-03-01 11:35:00|4901|4899.5|4899.5|4898.5|4902.5|4901|4898.5|4897.5|14400
1677670800000|2023-03-01 11:40:00|4900|4899|4903.5|4903|4905.5|4904|4899|4898.5|3092
1677671100000|2023-03-01 11:45:00|4904|4903.5|4908|4907|4908.5|4907.5|4904|4903|10536
1677671400000|2023-03-01 11:50:00|4907.5|4907.5|4912.5|4912|4913|4912|4906.5|4905.5|5483
1677671700000|2023-03-01 11:55:00|4914.5|4913.5|4916.5|4915.5|4916.5|4915.5|4912|4911|4926
1677672000000|2023-03-01 12:00:00|4913.5|4912|4915|4914.5|4915|4914.5|4910|4909|8726
1677672300000|2023-03-01 12:05:00|4916.5|4914|4914.5|4913|4918.5|4917|4912.5|4911.5|6961
1677672600000|2023-03-01 12:10:00|4915|4913.5|4905|4904|4915|4913.5|4904.5|4903|6227
1677672900000|2023-03-01 12:15:00|4905.5|4904.5|4907|4906.5|4908|4907|4904|4903|6451
1677673200000|2023-03-01 12:20:00|4906.5|4906|4901.5|4901|4906.5|4906.5|4901.5|4900.5|6775
1677673500000|2023-03-01 12:25:00|4901|4900|4904.5|4903.5|4906|4905|4901|4900|7541
1677673800000|2023-03-01 12:30:00|4904|4904|4903.5|4903|4905.5|4904.5|4903|4902.5|6142
1677674100000|2023-03-01 12:35:00|4904|4902.5|4902.5|4901.5|4905.5|4904.5|4901.5|4901|5865
1677674400000|2023-03-01 12:40:00|4902|4901|4907.5|4906.5|4908|4907|4901.5|4901|7724
1677674700000|2023-03-01 12:45:00|4907|4906|4901.5|4900.5|4907.5|4907|4901|4900|18692
1677675000000|2023-03-01 12:50:00|4901|4900|4902.5|4901.5|4905|4904|4900.5|4900|20824
1677675300000|2023-03-01 12:55:00|4902|4901|4903|4902|4903|4902|4898.5|4897|10020
1677675600000|2023-03-01 13:00:00|4902.5|4901.5|4900|4898.5|4905|4904|4897|4896.5|9676
1677675900000|2023-03-01 13:05:00|4899.5|4898|4902|4901|4903.5|4902|4896.5|4896|9743
1677676200000|2023-03-01 13:10:00|4901.5|4900.5|4900.5|4900|4903.5|4902.5|4899|4897.5|8524
1677676500000|2023-03-01 13:15:00|4900|4899.5|4898|4897.5|4901.5|4900|4894.5|4894|11537
1677676800000|2023-03-01 13:20:00|4899|4898|4892|4891|4899|4898|4891|4890|6146
1677677100000|2023-03-01 13:25:00|4891.5|4890.5|4886.5|4885.5|4892|4891.5|4885.5|4885|6437
1677677400000|2023-03-01 13:30:00|4886|4885|4870.5|4870|4886|4885|4870.5|4870|16914
1677677700000|2023-03-01 13:35:00|4871|4869.5|4871.5|4870|4873|4871.5|4868.5|4867.5|20635
1677678000000|2023-03-01 13:40:00|4871|4870.5|4863.5|4863|4871|4870.5|4863|4862|11236
1677678300000|2023-03-01 13:45:00|4863|4862.5|4871|4870.5|4872.5|4871.5|4861.5|4860|19820
1677678600000|2023-03-01 13:50:00|4871.5|4870|4870.5|4869.5|4873|4871.5|4865|4864|17829
1677678900000|2023-03-01 13:55:00|4871|4870|4869|4868.5|4872|4871|4866.5|4865.5|12894
1677679200000|2023-03-01 14:00:00|4869.5|4868|4869.5|4868|4871|4870|4865|4864|10813
1677679500000|2023-03-01 14:05:00|4869|4867.5|4870.5|4869|4870.5|4869.5|4865|4864|13428
1677679800000|2023-03-01 14:10:00|4871|4869.5|4878.5|4877.5|4879.5|4878.5|4870|4869.5|8028
1677680100000|2023-03-01 14:15:00|4878|4876.5|4877.5|4877|4881.5|4880.5|4876|4875.5|6593
1677680400000|2023-03-01 14:20:00|4877|4876.5|4875|4874|4877.5|4876.5|4873.5|4872.5|11088
1677680700000|2023-03-01 14:25:00|4874.5|4873.5|4881|4880|4881|4880|4871.5|4870.5|5508
1677681000000|2023-03-01 14:30:00|4880|4879|4878|4877.5|4885|4884.5|4878|4876.5|10788
1677681300000|2023-03-01 14:35:00|4877.5|4876.5|4875|4874|4879|4878.5|4869.5|4869|12863
1677681600000|2023-03-01 14:40:00|4876|4874.5|4876.5|4875.5|4877|4876|4871|4870|33546
1677681900000|2023-03-01 14:45:00|4877|4876|4880|4879|4883|4882|4876.5|4875.5|13224
1677682200000|2023-03-01 14:50:00|4880.5|4879.5|4876.5|4875.5|4883|4881.5|4875.5|4874|9194
1677682500000|2023-03-01 14:55:00|4877|4876|4873|4871.5|4883.5|4882.5|4872.5|4871|16625
1677682800000|2023-03-01 15:00:00|4875.5|4872|4875.5|4874.5|4880|4878.5|4864|4862.5|18690
1677683100000|2023-03-01 15:05:00|4875|4873.5|4863.5|4862.5|4875|4873.5|4863|4862|17066
1677683400000|2023-03-01 15:10:00|4863|4861.5|4867.5|4866|4868.5|4867.5|4860|4859.5|10492
1677683700000|2023-03-01 15:15:00|4867|4865.5|4870|4869|4870.5|4869.5|4860.5|4859.5|13148
1677684000000|2023-03-01 15:20:00|4871|4869.5|4869.5|4868.5|4871|4870.5|4864.5|4863.5|16597
1677684300000|2023-03-01 15:25:00|4870|4869|4868|4867|4870|4869.5|4865|4864|10913
1677684600000|2023-03-01 15:30:00|4867.5|4866.5|4871|4870.5|4872|4871|4863|4862|14982
1677684900000|2023-03-01 15:35:00|4872.5|4871.5|4870.5|4870|4876.5|4875|4869.5|4869|20897
1677685200000|2023-03-01 15:40:00|4872|4871|4883.5|4882.5|4883.5|4883|4871.5|4870.5|8385
1677685500000|2023-03-01 15:45:00|4883|4882|4882.5|4881.5|4885|4884|4880|4879|18016
1677685800000|2023-03-01 15:50:00|4882|4881|4882|4881.5|4885|4884|4880.5|4880|10685
1677686100000|2023-03-01 15:55:00|4880.5|4881|4871|4870|4881.5|4881.5|4868|4867.5|17016
1677686400000|2023-03-01 16:00:00|4870.5|4870.5|4863.5|4862.5|4872.5|4871.5|4863|4861.5|16825
1677686700000|2023-03-01 16:05:00|4864.5|4863|4848|4847.5|4864.5|4863.5|4843.5|4843|32804
1677687000000|2023-03-01 16:10:00|4847.5|4847|4845|4844|4849|4848|4842.5|4842|23754
1677687300000|2023-03-01 16:15:00|4844.5|4844.5|4835.5|4834.5|4845|4844.5|4830|4829|37363
1677687600000|2023-03-01 16:20:00|4835|4834|4833|4832|4836|4835|4829.5|4829|31624
1677687900000|2023-03-01 16:25:00|4833.5|4833|4836.5|4836|4840.5|4839.5|4833.5|4833|43573
1677744000000|2023-03-02 08:00:00|4741|4740|4752|4749.5|4764.5|4760.5|4727.5|4721|26762
1677744300000|2023-03-02 08:05:00|4751.5|4749|4771|4768.5|4773|4770|4751|4748.5|18595
1677744600000|2023-03-02 08:10:00|4770.5|4768|4791|4789|4800.5|4799|4770|4767.5|20603
1677744900000|2023-03-02 08:15:00|4790.5|4787|4785.5|4783|4805|4803.5|4782.5|4780.5|13988
1677745200000|2023-03-02 08:20:00|4788|4783.5|4800|4798|4804|4802|4783.5|4782|15691
1677745500000|2023-03-02 08:25:00|4799.5|4796.5|4800|4798.5|4808.5|4807|4797|4795|10300
1677745800000|2023-03-02 08:30:00|4799.5|4798|4804|4803|4808|4806.5|4793|4791|11794
1677746100000|2023-03-02 08:35:00|4803.5|4801.5|4777|4775.5|4803.5|4801.5|4777|4775.5|18439
1677746400000|2023-03-02 08:40:00|4777.5|4776|4778|4776.5|4790.5|4789|4776.5|4775|13986
1677746700000|2023-03-02 08:45:00|4777.5|4776|4800.5|4800|4801|4800|4776|4774|29497
1677747000000|2023-03-02 08:50:00|4802.5|4800.5|4810|4808.5|4818|4816|4799.5|4799|9622
1677747300000|2023-03-02 08:55:00|4812|4808|4817|4815.5|4817|4815.5|4805|4803|8605
1677747600000|2023-03-02 09:00:00|4816|4815|4817|4815|4821.5|4820|4809.5|4808|10446
1677747900000|2023-03-02 09:05:00|4819|4815.5|4819.5|4818.5|4821.5|4820|4812|4811|15309
1677748200000|2023-03-02 09:10:00|4820|4819|4833|4831.5|4838.5|4837|4819.5|4819|16106
1677748500000|2023-03-02 09:15:00|4835.5|4832|4827|4825.5|4835.5|4834|4824.5|4823.5|14352
1677748800000|2023-03-02 09:20:00|4827.5|4826|4828|4826.5|4834|4833.5|4822|4820.5|7943
1677749100000|2023-03-02 09:25:00|4827|4825|4840|4839|4841.5|4840|4824|4822.5|18987
1677749400000|2023-03-02 09:30:00|4841.5|4839.5|4832.5|4830.5|4842|4841|4831.5|4830|16384
1677749700000|2023-03-02 09:35:00|4832|4830|4829.5|4828.5|4833|4831.5|4824.5|4824|11046
1677750000000|2023-03-02 09:40:00|4830|4829|4832|4830|4833.5|4832.5|4826.5|4825|15037
1677750300000|2023-03-02 09:45:00|4831.5|4829.5|4813.5|4812.5|4835|4833|4813|4812.5|17388
1677750600000|2023-03-02 09:50:00|4814|4813|4820.5|4819|4824.5|4823|4811.5|4810.5|8260
1677750900000|2023-03-02 09:55:00|4820|4819.5|4813|4812|4821|4819.5|4811.5|4810.5|8927
1677751200000|2023-03-02 10:00:00|4812.5|4811.5|4811|4809.5|4814|4812|4802.5|4801|6155
1677751500000|2023-03-02 10:05:00|4810.5|4808.5|4792|4790.5|4815|4813.5|4792|4790.5|13045
1677751800000|2023-03-02 10:10:00|4791.5|4790|4806|4804.5|4807|4805|4791|4789.5|16550
1677752100000|2023-03-02 10:15:00|4805.5|4804|4806.5|4805|4814.5|4812.5|4804.5|4803.5|5555
1677752400000|2023-03-02 10:20:00|4806|4805.5|4814|4812.5|4815|4813.5|4804.5|4803.5|4038
1677752700000|2023-03-02 10:25:00|4814.5|4813|4814.5|4813.5|4816|4815|4809.5|4808.5|4475
1677753000000|2023-03-02 10:30:00|4815|4814|4813.5|4812.5|4821|4819.5|4813|4811.5|5500
1677753300000|2023-03-02 10:35:00|4814|4813|4805|4804|4817|4815.5|4804|4802.5|4689
1677753600000|2023-03-02 10:40:00|4804.5|4803.5|4808|4807|4808|4807|4801.5|4800|6106
1677753900000|2023-03-02 10:45:00|4807.5|4806|4809|4807.5|4814|4813|4805|4804|2745
1677754200000|2023-03-02 10:50:00|4808.5|4808|4800.5|4799.5|4811.5|4810.5|4800|4798.5|6973
1677754500000|2023-03-02 10:55:00|4802|4800|4802|4801|4805|4803.5|4801|4800|3216
1677754800000|2023-03-02 11:00:00|4802.5|4801.5|4814|4813|4815|4813.5|4801.5|4800|6681
1677755100000|2023-03-02 11:05:00|4814.5|4812.5|4811|4809.5|4818|4816.5|4810.5|4809.5|7014
1677755400000|2023-03-02 11:10:00|4810.5|4810|4806.5|4805|4812.5|4811|4803.5|4802.5|4208
1677755700000|2023-03-02 11:15:00|4806|4805.5|4808.5|4808|4814|4812.5|4806|4805.5|8711
1677756000000|2023-03-02 11:20:00|4809|4808.5|4807|4806|4814|4812.5|4807|4806|2551
1677756300000|2023-03-02 11:25:00|4806.5|4805.5|4808|4807|4809|4808|4804.5|4803|2793
1677756600000|2023-03-02 11:30:00|4809.5|4808|4811|4809.5|4811.5|4810|4806.5|4805.5|2712
1677756900000|2023-03-02 11:35:00|4810.5|4810|4810|4808.5|4811.5|4810|4808.5|4807|3412
1677757200000|2023-03-02 11:40:00|4810.5|4809|4805|4804|4810.5|4810|4804|4803.5|8446
1677757500000|2023-03-02 11:45:00|4804.5|4804.5|4800|4798.5|4806|4805|4797.5|4796.5|9632
1677757800000|2023-03-02 11:50:00|4800.5|4799|4804|4802.5|4805.5|4804|4799.5|4798|6048
1677758100000|2023-03-02 11:55:00|4803.5|4802|4801.5|4800|4804.5|4803.5|4796.5|4795.5|3924
1677758400000|2023-03-02 12:00:00|4801|4800.5|4809|4807.5|4809.5|4807.5|4801|4800|5999
1677758700000|2023-03-02 12:05:00|4809.5|4808|4807|4805.5|4809.5|4808|4803|4801.5|4060
1677759000000|2023-03-02 12:10:00|4806.5|4806|4809.5|4808.5|4811.5|4810|4803|4801.5|1380
1677759300000|2023-03-02 12:15:00|4810.5|4809|4805.5|4804|4811|4810|4803.5|4802|1123
1677759600000|2023-03-02 12:20:00|4805|4803.5|4808.5|4807|4809|4807.5|4805|4803.5|1433
1677759900000|2023-03-02 12:25:00|4808|4806.5|4807|4805.5|4808|4806.5|4803|4802|4294
1677760200000|2023-03-02 12:30:00|4806.5|4805|4806|4804.5|4807.5|4806.5|4801.5|4800|4593
1677760500000|2023-03-02 12:35:00|4805.5|4805|4805.5|4805|4809|4807.5|4804.5|4803|6568
1677760800000|2023-03-02 12:40:00|4806|4805.5|4799.5|4798.5|4807|4806|4799.5|4798.5|3216
1677761100000|2023-03-02 12:45:00|4799|4798|4806.5|4805|4807|4805.5|4798|4797|3501
1677761400000|2023-03-02 12:50:00|4807|4805.5|4803|4802.5|4808.5|4807.5|4802.5|4801|3119
1677761700000|2023-03-02 12:55:00|4804.5|4803|4811|4809.5|4814.5|4813|4804|4803|5843
1677762000000|2023-03-02 13:00:00|4811.5|4810|4819|4817.5|4819.5|4818.5|4811|4809.5|6395
1677762300000|2023-03-02 13:05:00|4819.5|4818|4820|4819|4822|4821|4816|4815|5201
1677762600000|2023-03-02 13:10:00|4819.5|4819.5|4819.5|4818|4823|4822|4818|4817|6448
1677762900000|2023-03-02 13:15:00|4819|4818.5|4819.5|4818.5|4822.5|4821|4817.5|4816.5|1888
1677763200000|2023-03-02 13:20:00|4819|4817.5|4820|4818.5|4821.5|4820.5|4817.5|4816.5|4419
1677763500000|2023-03-02 13:25:00|4819.5|4819|4818|4816.5|4821|4820|4816.5|4815|3277
1677763800000|2023-03-02 13:30:00|4817|4816|4806|4804.5|4821.5|4818.5|4804.5|4803|8589
1677764100000|2023-03-02 13:35:00|4807|4805|4806|4804.5|4811.5|4810.5|4801.5|4800.5|6957
1677764400000|2023-03-02 13:40:00|4805.5|4805|4808.5|4807|4812.5|4811.5|4805.5|4804|5550
1677764700000|2023-03-02 13:45:00|4809|4807.5|4804.5|4803|4811|4810|4803.5|4802.5|4804
1677765000000|2023-03-02 13:50:00|4804|4802.5|4806.5|4805.5|4807|4805.5|4799|4797.5|6020
1677765300000|2023-03-02 13:55:00|4809|4806|4807.5|4806.5|4810|4808.5|4804|4803|2611
1677765600000|2023-03-02 14:00:00|4807|4807|4815.5|4814|4817|4816|4805.5|4804|3284
1677765900000|2023-03-02 14:05:00|4816|4814.5|4809.5|4808.5|4817|4816|4807.5|4806|4789
1677766200000|2023-03-02 14:10:00|4810.5|4809|4811|4810|4812.5|4811|4809|4808|2359
1677766500000|2023-03-02 14:15:00|4810.5|4810.5|4804|4802.5|4814|4813|4804|4802.5|3814
1677766800000|2023-03-02 14:20:00|4803.5|4803|4812.5|4811.5|4812.5|4811.5|4802|4800.5|8723
1677767100000|2023-03-02 14:25:00|4811.5|4811|4809|4807.5|4812|4811|4807.5|4806|7424
1677767400000|2023-03-02 14:30:00|4808.5|4808|4817|4815.5|4818|4817|4807|4806.5|9435
1677767700000|2023-03-02 14:35:00|4816.5|4815|4815|4813.5|4816.5|4815|4807|4806|4928
1677768000000|2023-03-02 14:40:00|4815.5|4814|4815.5|4814|4819|4818.5|4807|4806|6989
1677768300000|2023-03-02 14:45:00|4815|4813.5|4804|4803|4819|4817.5|4804|4802.5|3584
1677768600000|2023-03-02 14:50:00|4804.5|4803.5|4823.5|4823|4828|4826.5|4804|4802.5|15477
1677768900000|2023-03-02 14:55:00|4824|4823.5|4818.5|4817.5|4826|4824.5|4816.5|4816|14400
1677769200000|2023-03-02 15:00:00|4818|4817|4827|4826|4829.5|4828|4817.5|4817|13138
1677769500000|2023-03-02 15:05:00|4827.5|4827|4824.5|4823.5|4828.5|4827.5|4821|4820|8912
1677769800000|2023-03-02 15:10:00|4824|4822.5|4828.5|4828|4830.5|4829.5|4819.5|4818.5|9536
1677770100000|2023-03-02 15:15:00|4830|4829|4828.5|4827|4834|4833.5|4824|4823|17125
1677770400000|2023-03-02 15:20:00|4829|4827.5|4828|4826.5|4830|4828.5|4815|4813.5|27118
1677770700000|2023-03-02 15:25:00|4827.5|4825.5|4833|4831.5|4835|4834|4825|4824|8550
1677771000000|2023-03-02 15:30:00|4832.5|4831|4839.5|4839|4841|4840|4831.5|4830.5|14751
1677771300000|2023-03-02 15:35:00|4840|4838|4834|4833|4844.5|4843.5|4834|4833|13204
1677771600000|2023-03-02 15:40:00|4834.5|4833.5|4834.5|4834|4837|4836.5|4831.5|4830.5|13101
1677771900000|2023-03-02 15:45:00|4835.5|4834.5|4837|4836.5|4838.5|4838|4833.5|4832.5|12612
1677772200000|2023-03-02 15:50:00|4837.5|4837.5|4838|4837.5|4840|4839|4835.5|4834.5|12725
1677772500000|2023-03-02 15:55:00|4837.5|4837|4835|4834|4840.5|4840|4834|4833.5|13192
1677772800000|2023-03-02 16:00:00|4835.5|4834.5|4834.5|4834|4837|4836.5|4831|4830.5|11117
1677773100000|2023-03-02 16:05:00|4835|4834.5|4833.5|4833|4836.5|4835.5|4830|4828.5|11388
1677773400000|2023-03-02 16:10:00|4833|4832.5|4834.5|4833.5|4835.5|4834.5|4832|4831|6139
1677773700000|2023-03-02 16:15:00|4835|4834|4832.5|4831.5|4838|4837.5|4832|4831.5|12409
1677774000000|2023-03-02 16:20:00|4833.5|4832|4830.5|4830|4833.5|4833|4830|4829|16094
1677774300000|2023-03-02 16:25:00|4830|4828.5|4828.5|4827|4833.5|4832.5|4826.5|4825.5|16491
1677830400000|2023-03-03 08:00:00|4853|4850|4897.5|4895.5|4899.5|4898|4853|4850|16546
1677830700000|2023-03-03 08:05:00|4898|4896.5|4875|4872.5|4909.5|4907|4875|4872.5|21522
1677831000000|2023-03-03 08:10:00|4875.5|4873|4901|4899.5|4903.5|4901.5|4874|4872|15209
1677831300000|2023-03-03 08:15:00|4900.5|4899|4904.5|4903|4909|4907.5|4900.5|4898.5|15686
1677831600000|2023-03-03 08:20:00|4905.5|4903.5|4909|4907.5|4911.5|4910|4896|4894|18060
1677831900000|2023-03-03 08:25:00|4909.5|4908|4888.5|4886.5|4909.5|4908|4886.5|4884.5|7938
1677832200000|2023-03-03 08:30:00|4889|4887|4894.5|4893.5|4899.5|4898|4886|4884|14448
1677832500000|2023-03-03 08:35:00|4894|4893|4893.5|4891.5|4900|4899|4887.5|4885.5|3966
1677832800000|2023-03-03 08:40:00|4893|4892|4899.5|4897|4908|4906.5|4893|4892|4719
1677833100000|2023-03-03 08:45:00|4899|4896.5|4908|4906.5|4911|4910|4897.5|4896|6761
1677833400000|2023-03-03 08:50:00|4908.5|4906|4902|4901.5|4909|4908|4897.5|4896|10385
1677833700000|2023-03-03 08:55:00|4903|4901|4892.5|4891.5|4908.5|4907|4892.5|4891.5|12519
1677834000000|2023-03-03 09:00:00|4893|4891|4895|4893.5|4895.5|4894|4887|4885.5|14801
1677834300000|2023-03-03 09:05:00|4896|4894|4891|4889.5|4900.5|4899|4883.5|4882|16275
1677834600000|2023-03-03 09:10:00|4890.5|4889|4897.5|4896.5|4900|4899|4890|4888.5|6078
1677834900000|2023-03-03 09:15:00|4898|4897|4903|4902|4904.5|4903.5|4895.5|4894|7745
1677835200000|2023-03-03 09:20:00|4904|4901.5|4903|4902|4905.5|4905|4897.5|4896.5|9528
1677835500000|2023-03-03 09:25:00|4902.5|4901.5|4910.5|4909.5|4911.5|4910|4902.5|4901|16584
1677835800000|2023-03-03 09:30:00|4910|4908|4922|4921.5|4922|4921.5|4908.5|4907|14884
1677836100000|2023-03-03 09:35:00|4921.5|4921|4906.5|4906|4922.5|4921.5|4906.5|4905.5|18893
1677836400000|2023-03-03 09:40:00|4907|4906.5|4914.5|4913|4915|4913|4905|4903.5|9061
1677836700000|2023-03-03 09:45:00|4914|4913.5|4914.5|4913.5|4918.5|4917|4914|4912.5|8924
1677837000000|2023-03-03 09:50:00|4914|4912.5|4914|4912.5|4917|4915.5|4908.5|4907.5|6450
1677837300000|2023-03-03 09:55:00|4915.5|4913|4911|4909.5|4919|4918|4908.5|4907|6641
1677837600000|2023-03-03 10:00:00|4911.5|4910|4912.5|4911|4915.5|4914|4911|4910|5512
1677837900000|2023-03-03 10:05:00|4912|4910.5|4908|4907|4912.5|4911|4904|4903|3829
1677838200000|2023-03-03 10:10:00|4907.5|4908.5|4907.5|4906|4910|4909|4906|4905|5906
1677838500000|2023-03-03 10:15:00|4907|4905.5|4908|4907|4910|4909|4903|4902|3384
1677838800000|2023-03-03 10:20:00|4907.5|4906.5|4912|4911|4912.5|4912|4907.5|4906|6310
1677839100000|2023-03-03 10:25:00|4911.5|4910.5|4907.5|4906|4912|4910.5|4902.5|4902|4325
1677839400000|2023-03-03 10:30:00|4908|4906.5|4908|4906.5|4908.5|4907.5|4903.5|4902.5|3063
1677839700000|2023-03-03 10:35:00|4908.5|4907|4903.5|4903|4908.5|4907|4901|4900|3304
1677840000000|2023-03-03 10:40:00|4903|4902|4910.5|4909|4912.5|4912|4902|4901|6229
1677840300000|2023-03-03 10:45:00|4910|4907.5|4905|4904|4911.5|4910.5|4903|4901.5|3476
1677840600000|2023-03-03 10:50:00|4904.5|4903.5|4897.5|4897|4904.5|4904|4894|4893|12496
1677840900000|2023-03-03 10:55:00|4896.5|4895.5|4901.5|4900|4904|4903.5|4894.5|4893.5|16462
1677841200000|2023-03-03 11:00:00|4901|4901|4905.5|4904|4906|4905|4898|4897|3651
1677841500000|2023-03-03 11:05:00|4905|4904.5|4911.5|4910.5|4911.5|4910.5|4905|4904.5|2484
1677841800000|2023-03-03 11:10:00|4910.5|4910|4912|4911|4913|4912.5|4907|4905.5|1765
1677842100000|2023-03-03 11:15:00|4913|4911.5|4914|4913|4914.5|4914|4910.5|4909.5|2853
1677842400000|2023-03-03 11:20:00|4914.5|4913.5|4915|4914|4916|4915|4912|4911|3250
1677842700000|2023-03-03 11:25:00|4915.5|4914.5|4907|4906|4916|4915.5|4907|4906|1777
1677843000000|2023-03-03 11:30:00|4907.5|4906.5|4910.5|4910|4913|4911.5|4906.5|4905|3965
1677843300000|2023-03-03 11:35:00|4910|4909.5|4906|4905|4910|4910|4905|4904.5|1884
1677843600000|2023-03-03 11:40:00|4906.5|4905.5|4899.5|4898.5|4906.5|4906|4899|4898|4073
1677843900000|2023-03-03 11:45:00|4899|4899|4903.5|4902|4904|4903.5|4897|4896|9982
1677844200000|2023-03-03 11:50:00|4903|4901.5|4904.5|4904|4905.5|4904.5|4902|4901.5|7501
1677844500000|2023-03-03 11:55:00|4905|4904.5|4906|4905.5|4908|4907|4904|4903|5068
1677844800000|2023-03-03 12:00:00|4907.5|4906|4901.5|4900.5|4908.5|4907|4900|4898.5|12525
1677845100000|2023-03-03 12:05:00|4901|4899.5|4906|4904.5|4907|4906|4900.5|4899|5896
1677845400000|2023-03-03 12:10:00|4906.5|4905|4903|4902|4906.5|4906|4902.5|4901|2967
1677845700000|2023-03-03 12:15:00|4902.5|4901.5|4902.5|4901.5|4903.5|4902.5|4899|4898|1128
1677846000000|2023-03-03 12:20:00|4902|4901|4900.5|4900|4904.5|4903.5|4900|4899|3086
1677846300000|2023-03-03 12:25:00|4902|4899.5|4904.5|4903.5|4906|4905|4902|4899.5|1414
1677846600000|2023-03-03 12:30:00|4905.5|4904|4902.5|4902|4905.5|4904.5|4902.5|4901.5|1993
1677846900000|2023-03-03 12:35:00|4902|4901|4900|4899.5|4904|4903|4900|4899|3484
1677847200000|2023-03-03 12:40:00|4899.5|4899|4898|4897|4900.5|4900|4898|4897|1989
1677847500000|2023-03-03 12:45:00|4897.5|4896.5|4902|4901|4902.5|4901.5|4895.5|4895|6688
1677847800000|2023-03-03 12:50:00|4901.5|4901.5|4898.5|4897|4903.5|4903|4898.5|4897|9943
1677848100000|2023-03-03 12:55:00|4899|4897.5|4902.5|4902|4904|4903|4898.5|4897|5813
1677848400000|2023-03-03 13:00:00|4904|4902.5|4900|4899|4905.5|4904.5|4900|4898.5|4731
1677848700000|2023-03-03 13:05:00|4899.5|4899.5|4892.5|4891|4900|4899.5|4882.5|4881.5|15910
1677849000000|2023-03-03 13:10:00|4893.5|4891.5|4893.5|4892|4894|4892.5|4891|4890.5|2249
1677849300000|2023-03-03 13:15:00|4893|4892.5|4895|4894|4896|4895|4892|4891|1302
1677849600000|2023-03-03 13:20:00|4894.5|4894.5|4896.5|4895|4897.5|4896.5|4894.5|4893.5|3810
1677849900000|2023-03-03 13:25:00|4896|4895.5|4889.5|4889|4896.5|4895.5|4889|4887.5|2678
1677850200000|2023-03-03 13:30:00|4889|4887.5|4897|4895.5|4897|4895.5|4888.5|4887.5|4469
1677850500000|2023-03-03 13:35:00|4896.5|4895|4899.5|4898.5|4900|4898.5|4894.5|4893.5|7666
1677850800000|2023-03-03 13:40:00|4900|4898|4895|4894.5|4900.5|4899.5|4893.5|4892.5|8515
1677851100000|2023-03-03 13:45:00|4894|4892.5|4912|4910.5|4912|4911|4894|4892.5|6392
1677851400000|2023-03-03 13:50:00|4911.5|4909.5|4918|4917|4919.5|4919|4910|4909|5718
1677851700000|2023-03-03 13:55:00|4917.5|4915.5|4922|4921|4922|4921.5|4915.5|4914|10371
1677852000000|2023-03-03 14:00:00|4921.5|4920.5|4926.5|4925|4929|4928|4921.5|4920.5|8392
1677852300000|2023-03-03 14:05:00|4927|4925.5|4922.5|4921.5|4927.5|4926.5|4920.5|4920|8351
1677852600000|2023-03-03 14:10:00|4922|4921|4923|4922|4924.5|4923.5|4921|4920|9359
1677852900000|2023-03-03 14:15:00|4922.5|4920.5|4920.5|4919|4925|4923.5|4920|4919|4128
1677853200000|2023-03-03 14:20:00|4921|4919.5|4914.5|4913.5|4922|4921|4914|4912.5|8394
1677853500000|2023-03-03 14:25:00|4914|4913|4906.5|4905.5|4915|4914|4906.5|4905.5|9362
1677853800000|2023-03-03 14:30:00|4907.5|4906.5|4900.5|4899|4910.5|4909|4898.5|4897.5|8459
1677854100000|2023-03-03 14:35:00|4901|4899.5|4893|4892|4903|4901.5|4892.5|4892|8165
1677854400000|2023-03-03 14:40:00|4892.5|4891|4894.5|4893|4897.5|4896.5|4891.5|4890.5|11886
1677854700000|2023-03-03 14:45:00|4895|4894|4890|4889.5|4898|4897|4889|4888|12859
1677855000000|2023-03-03 14:50:00|4889.5|4889|4901|4900|4901.5|4900.5|4889|4887.5|5813
1677855300000|2023-03-03 14:55:00|4902.5|4900.5|4893.5|4892|4902.5|4901.5|4890.5|4890|6387
1677855600000|2023-03-03 15:00:00|4893|4891.5|4893.5|4892.5|4898|4897|4886|4885|9504
1677855900000|2023-03-03 15:05:00|4893|4890.5|4883.5|4882.5|4893|4891|4881.5|4880.5|12025
1677856200000|2023-03-03 15:10:00|4883|4881|4900|4899|4901.5|4900.5|4882|4881|9842
1677856500000|2023-03-03 15:15:00|4899.5|4898.5|4893|4892|4900.5|4899.5|4891|4890|8698
1677856800000|2023-03-03 15:20:00|4894|4891.5|4900.5|4899|4900.5|4899.5|4892.5|4891.5|15457
1677857100000|2023-03-03 15:25:00|4900|4899.5|4902|4901|4904|4903|4897|4896|13925
1677857400000|2023-03-03 15:30:00|4902.5|4900.5|4903|4902.5|4903|4902.5|4896.5|4895.5|17422
1677857700000|2023-03-03 15:35:00|4902.5|4902|4909|4908.5|4910|4908.5|4902.5|4901.5|7280
1677858000000|2023-03-03 15:40:00|4910.5|4909.5|4911|4909.5|4912.5|4912|4906.5|4905.5|10130
1677858300000|2023-03-03 15:45:00|4910.5|4908|4908|4907.5|4910.5|4908.5|4901|4900|13581
1677858600000|2023-03-03 15:50:00|4908.5|4905.5|4913|4912.5|4917|4916|4906|4905|21849
1677858900000|2023-03-03 15:55:00|4913.5|4912|4913|4912|4917.5|4916.5|4911|4910|8112
1677859200000|2023-03-03 16:00:00|4914|4912.5|4907.5|4906.5|4916|4914.5|4906|4905.5|11452
1677859500000|2023-03-03 16:05:00|4908.5|4907|4912.5|4912|4914.5|4913.5|4908.5|4907|14271
1677859800000|2023-03-03 16:10:00|4913|4912.5|4912.5|4911.5|4914.5|4913.5|4908|4907|16561
1677860100000|2023-03-03 16:15:00|4914|4912|4915.5|4915|4918|4917.5|4912.5|4912|11255
1677860400000|2023-03-03 16:20:00|4916|4915.5|4919.5|4918.5|4919.5|4919|4915|4914|17722
1677860700000|2023-03-03 16:25:00|4919|4918|4918.5|4917.5|4920|4919|4916|4915|25088
1678089600000|2023-03-06 08:00:00|4930|4927|4906.5|4905|4931.5|4929.5|4906.5|4905|25312
1678089900000|2023-03-06 08:05:00|4905.5|4904|4892|4891|4911|4910|4891|4888.5|21328
1678090200000|2023-03-06 08:10:00|4891.5|4889.5|4893.5|4891|4899.5|4897.5|4888|4885.5|12959
1678090500000|2023-03-06 08:15:00|4892.5|4891.5|4906|4904.5|4906|4904.5|4891|4888.5|12271
1678090800000|2023-03-06 08:20:00|4904.5|4903|4896.5|4894|4908|4907|4894.5|4892.5|13832
1678091100000|2023-03-06 08:25:00|4896|4894.5|4887.5|4886|4896.5|4895.5|4885.5|4884|18743
1678091400000|2023-03-06 08:30:00|4887|4884.5|4893.5|4892.5|4895.5|4894|4881.5|4880|19439
1678091700000|2023-03-06 08:35:00|4894.5|4893|4892.5|4891|4896.5|4895|4887|4885.5|5482
1678092000000|2023-03-06 08:40:00|4893|4891.5|4891.5|4890|4894.5|4893.5|4887|4886|6628
1678092300000|2023-03-06 08:45:00|4891|4890.5|4894.5|4893.5|4895|4894|4891|4890|7466
1678092600000|2023-03-06 08:50:00|4897|4894|4890|4888.5|4900.5|4899.5|4890|4888.5|8285
1678092900000|2023-03-06 08:55:00|4890.5|4889|4892|4890|4893.5|4892|4884.5|4882.5|12141
1678093200000|2023-03-06 09:00:00|4892.5|4890.5|4885.5|4885|4894.5|4893|4885|4883.5|11656
1678093500000|2023-03-06 09:05:00|4886.5|4885.5|4877.5|4876.5|4888|4887|4877|4876|11983
1678093800000|2023-03-06 09:10:00|4877|4877|4880.5|4880|4884.5|4883|4876.5|4875|9911
1678094100000|2023-03-06 09:15:00|4883|4881.5|4875|4874|4884|4882.5|4872|4871|7030
1678094400000|2023-03-06 09:20:00|4874.5|4873|4866|4865.5|4875|4873.5|4866|4864.5|31774
1678094700000|2023-03-06 09:25:00|4865.5|4865|4856.5|4855.5|4866|4865|4855|4853.5|10573
1678095000000|2023-03-06 09:30:00|4857|4855|4860.5|4859|4861.5|4860|4850.5|4849.5|24927
1678095300000|2023-03-06 09:35:00|4860|4858.5|4850|4849.5|4860.5|4859.5|4849|4848|17630
1678095600000|2023-03-06 09:40:00|4850.5|4850|4848.5|4847.5|4850.5|4850|4845.5|4845|22109
1678095900000|2023-03-06 09:45:00|4848|4847|4847.5|4846|4855|4854|4843.5|4842.5|25235
1678096200000|2023-03-06 09:50:00|4848.5|4847|4846|4844.5|4849.5|4848.5|4842.5|4841.5|15875
1678096500000|2023-03-06 09:55:00|4845.5|4844|4848.5|4847|4849|4847.5|4844.5|4844|11373
1678096800000|2023-03-06 10:00:00|4848|4846.5|4852|4851|4855|4853.5|4848|4846.5|17545
1678097100000|2023-03-06 10:05:00|4853|4851.5|4845.5|4845|4853|4851.5|4845|4844.5|12026
1678097400000|2023-03-06 10:10:00|4846.5|4845.5|4845.5|4845|4850.5|4849.5|4845.5|4845|11899
1678097700000|2023-03-06 10:15:00|4847.5|4846.5|4839.5|4838|4849|4847.5|4836.5|4835.5|14891
1678098000000|2023-03-06 10:20:00|4840.5|4838.5|4841.5|4840|4844|4842.5|4836.5|4835.5|8692
1678098300000|2023-03-06 10:25:00|4840.5|4840.5|4829.5|4829|4840.5|4840.5|4829.5|4829|17065
1678098600000|2023-03-06 10:30:00|4830|4828|4829.5|4828.5|4833.5|4832|4828|4827|21649
1678098900000|2023-03-06 10:35:00|4829|4829|4825|4824|4832|4830.5|4823.5|4822.5|13804
1678099200000|2023-03-06 10:40:00|4824.5|4823|4828|4826.5|4828|4826.5|4820|4819|16191
1678099500000|2023-03-06 10:45:00|4827.5|4826|4826|4825|4830.5|4829|4822|4821|16744
1678099800000|2023-03-06 10:50:00|4825.5|4825.5|4826|4824.5|4828|4826.5|4822.5|4821.5|16418
1678100100000|2023-03-06 10:55:00|4826.5|4825|4828.5|4827.5|4833.5|4832|4825.5|4824.5|13266
1678100400000|2023-03-06 11:00:00|4829.5|4828|4828|4827.5|4833|4832|4828|4827|6958
1678100700000|2023-03-06 11:05:00|4827.5|4827|4831.5|4830.5|4832.5|4831|4827|4826|8611
1678101000000|2023-03-06 11:10:00|4831|4830|4832.5|4831.5|4837|4835.5|4830.5|4830|6713
1678101300000|2023-03-06 11:15:00|4833.5|4832|4829|4828|4835.5|4835|4827|4826|7540
1678101600000|2023-03-06 11:20:00|4828.5|4827|4832|4831|4834|4832.5|4827|4826|8779
1678101900000|2023-03-06 11:25:00|4831.5|4831.5|4829.5|4828|4832.5|4831.5|4827.5|4827|6016
1678102200000|2023-03-06 11:30:00|4829|4826.5|4827|4826.5|4829|4828|4824.5|4823|13145
1678102500000|2023-03-06 11:35:00|4827.5|4827|4830.5|4830|4832|4831|4826|4825|8023
1678102800000|2023-03-06 11:40:00|4831.5|4830.5|4832.5|4831.5|4836|4834.5|4831|4830.5|3800
1678103100000|2023-03-06 11:45:00|4833|4832|4827|4826|4835|4834|4826.5|4826|12779
1678103400000|2023-03-06 11:50:00|4829|4826.5|4821.5|4820.5|4830.5|4829|4821.5|4820.5|11379
1678103700000|2023-03-06 11:55:00|4822|4821|4824.5|4823|4825.5|4824.5|4818.5|4818|13697
1678104000000|2023-03-06 12:00:00|4827.5|4826.5|4824|4822.5|4830|4829|4823.5|4822|11988
1678104300000|2023-03-06 12:05:00|4823.5|4822|4818.5|4817.5|4824.5|4823|4817|4816|26360
1678104600000|2023-03-06 12:10:00|4819|4818|4816.5|4816|4819.5|4818.5|4815.5|4815|8624
1678104900000|2023-03-06 12:15:00|4817|4816.5|4823|4822.5|4824|4822.5|4816.5|4816|5703
1678105200000|2023-03-06 12:20:00|4824|4823|4826.5|4825.5|4827|4826|4823.5|4822.5|2834
1678105500000|2023-03-06 12:25:00|4827|4826|4837|4835.5|4837.5|4836.5|4827|4826|8515
1678105800000|2023-03-06 12:30:00|4836.5|4835|4838|4836.5|4839.5|4838.5|4835.5|4834.5|6400
1678106100000|2023-03-06 12:35:00|4838.5|4837|4841.5|4840.5|4842|4841.5|4838|4837|5747
1678106400000|2023-03-06 12:40:00|4841|4841|4841.5|4841|4843|4842|4838|4837|6409
1678106700000|2023-03-06 12:45:00|4842|4841.5|4840|4839|4843|4842|4838|4836.5|3475
1678107000000|2023-03-06 12:50:00|4841|4839.5|4841.5|4840.5|4843|4842|4839|4838|2573
1678107300000|2023-03-06 12:55:00|4841|4839.5|4838|4837|4843|4842|4838|4837|4165
1678107600000|2023-03-06 13:00:00|4839|4837.5|4842|4841|4843.5|4842|4838|4837.5|6211
1678107900000|2023-03-06 13:05:00|4843|4842|4838|4837|4843.5|4842|4838|4836.5|9751
1678108200000|2023-03-06 13:10:00|4838.5|4837.5|4844.5|4843.5|4845.5|4844|4838|4837|7413
1678108500000|2023-03-06 13:15:00|4845|4844|4840.5|4839.5|4847|4845.5|4840.5|4839.5|5067
1678108800000|2023-03-06 13:20:00|4841|4839|4845|4844|4845.5|4845|4839|4837.5|2466
1678109100000|2023-03-06 13:25:00|4844.5|4843.5|4839.5|4838|4845|4844.5|4839.5|4838|4501
1678109400000|2023-03-06 13:30:00|4840|4838.5|4843|4841.5|4844.5|4843.5|4839.5|4838.5|5322
1678109700000|2023-03-06 13:35:00|4843.5|4842|4846.5|4845|4848|4847|4842.5|4841.5|9039
1678110000000|2023-03-06 13:40:00|4847|4845.5|4846.5|4845|4849|4848|4845|4844.5|10355
1678110300000|2023-03-06 13:45:00|4846|4845.5|4849.5|4849|4853|4852.5|4846|4845|5676
1678110600000|2023-03-06 13:50:00|4850|4849.5|4852.5|4851.5|4853|4851.5|4848|4847|15673
1678110900000|2023-03-06 13:55:00|4853|4852|4851.5|4850.5|4854.5|4854|4851.5|4850|12033
1678111200000|2023-03-06 14:00:00|4851|4850|4856|4855|4856|4855|4850|4849|11460
1678111500000|2023-03-06 14:05:00|4856.5|4854.5|4854.5|4854|4857|4856|4852.5|4851.5|8226
1678111800000|2023-03-06 14:10:00|4855|4853.5|4850.5|4850|4855|4854|4850.5|4850|6488
1678112100000|2023-03-06 14:15:00|4851|4850.5|4849.5|4849|4852.5|4851.5|4845|4844|6353
1678112400000|2023-03-06 14:20:00|4849|4848.5|4849.5|4848.5|4850|4849|4847.5|4846.5|6451
1678112700000|2023-03-06 14:25:00|4848|4847.5|4848.5|4847|4851.5|4850|4844|4843|10378
1678113000000|2023-03-06 14:30:00|4848|4847.5|4836.5|4835.5|4849.5|4848.5|4836|4835|11723
1678113300000|2023-03-06 14:35:00|4836|4835|4838|4837|4845.5|4844.5|4834.5|4833.5|18679
1678113600000|2023-03-06 14:40:00|4837.5|4836|4840|4839.5|4842|4841|4833.5|4832.5|18196
1678113900000|2023-03-06 14:45:00|4840.5|4840|4833|4832|4843|4842.5|4832.5|4831.5|9834
1678114200000|2023-03-06 14:50:00|4833.5|4832.5|4836.5|4835.5|4839|4838|4833|4832.5|8806
1678114500000|2023-03-06 14:55:00|4837|4836|4835|4833.5|4839|4838.5|4831.5|4831|11662
1678114800000|2023-03-06 15:00:00|4834.5|4834|4837|4835.5|4837.5|4836.5|4832.5|4832|11476
1678115100000|2023-03-06 15:05:00|4837.5|4836|4840|4839|4841|4840|4834.5|4833.5|10527
1678115400000|2023-03-06 15:10:00|4841.5|4839.5|4842|4841.5|4845|4844|4840.5|4839|9897
1678115700000|2023-03-06 15:15:00|4841.5|4840.5|4843.5|4843|4846.5|4845.5|4839|4838|9973
1678116000000|2023-03-06 15:20:00|4844|4843.5|4844|4843.5|4848|4847|4842.5|4841.5|8358
1678116300000|2023-03-06 15:25:00|4843.5|4843|4845.5|4844|4848.5|4847.5|4841.5|4841|9131
1678116600000|2023-03-06 15:30:00|4846|4844.5|4843.5|4842.5|4847|4846.5|4842.5|4841.5|6075
1678116900000|2023-03-06 15:35:00|4843|4842|4842.5|4841.5|4843.5|4843|4838.5|4838|8057
1678117200000|2023-03-06 15:40:00|4842|4842|4837.5|4836.5|4842.5|4842|4837.5|4836.5|3601
1678117500000|2023-03-06 15:45:00|4837|4837|4835|4834.5|4838.5|4837.5|4832.5|4832|10886
1678117800000|2023-03-06 15:50:00|4834.5|4834|4841.5|4840.5|4842|4841|4834|4833|7092
1678118100000|2023-03-06 15:55:00|4841|4840|4835|4834.5|4841|4840|4834|4833|9378
1678118400000|2023-03-06 16:00:00|4835.5|4834|4835|4834|4837.5|4837|4834|4833|8080
1678118700000|2023-03-06 16:05:00|4834.5|4833.5|4836|4835.5|4837.5|4837|4834.5|4833.5|7205
1678119000000|2023-03-06 16:10:00|4835.5|4835|4836.5|4835.5|4837|4836|4833.5|4833|18681
1678119300000|2023-03-06 16:15:00|4836|4835|4833.5|4833|4836|4835|4832.5|4831.5|14466
1678119600000|2023-03-06 16:20:00|4832.5|4832|4833|4832.5|4835|4834|4830.5|4829.5|20771
1678119900000|2023-03-06 16:25:00|4833.5|4833|4832|4831|4834.5|4833.5|4828.5|4828|13561
1678176000000|2023-03-07 08:00:00|4823.5|4821|4800.5|4797.5|4824|4821|4793.5|4791|26714
1678176300000|2023-03-07 08:05:00|4801|4798|4807.5|4805.5|4808|4806|4796.5|4795|29706
1678176600000|2023-03-07 08:10:00|4806|4803.5|4798|4796|4806|4803.5|4791|4790|19816
1678176900000|2023-03-07 08:15:00|4798.5|4796.5|4801.5|4800|4806.5|4805|4795|4793.5|10563
1678177200000|2023-03-07 08:20:00|4802|4800.5|4804.5|4803.5|4805|4803.5|4795.5|4795|10378
1678177500000|2023-03-07 08:25:00|4805.5|4803|4802.5|4802|4810|4808.5|4798|4797|6959
1678177800000|2023-03-07 08:30:00|4800.5|4799|4812.5|4811.5|4813.5|4812|4800.5|4799|10173
1678178100000|2023-03-07 08:35:00|4812|4811|4811.5|4810.5|4815.5|4813.5|4807.5|4807|7071
1678178400000|2023-03-07 08:40:00|4812|4810|4807.5|4807|4813.5|4812.5|4807|4806|11610
1678178700000|2023-03-07 08:45:00|4809|4807.5|4812|4811|4812.5|4811|4803|4801.5|7200
1678179000000|2023-03-07 08:50:00|4811.5|4810.5|4803.5|4802|4812|4811|4801.5|4801|8850
1678179300000|2023-03-07 08:55:00|4803|4802.5|4804|4803|4807|4805.5|4801.5|4801|4655
1678179600000|2023-03-07 09:00:00|4803.5|4802.5|4801|4800|4804.5|4804|4797|4796|13613
1678179900000|2023-03-07 09:05:00|4800|4798.5|4815|4813.5|4815|4813.5|4796.5|4796|10391
1678180200000|2023-03-07 09:10:00|4815.5|4814.5|4810.5|4810|4817|4815.5|4808.5|4807.5|4629
1678180500000|2023-03-07 09:15:00|4811|4810.5|4802|4801.5|4814|4812.5|4802|4800.5|11222
1678180800000|2023-03-07 09:20:00|4802.5|4801|4814.5|4813|4815.5|4814|4802|4800.5|5377
1678181100000|2023-03-07 09:25:00|4814|4813.5|4809.5|4808.5|4814|4814|4808.5|4807|3500
1678181400000|2023-03-07 09:30:00|4809|4807.5|4807|4805.5|4811|4810|4806.5|4805.5|5305
1678181700000|2023-03-07 09:35:00|4807.5|4806|4818|4817|4820|4818.5|4805.5|4804|6080
1678182000000|2023-03-07 09:40:00|4819|4817.5|4818|4817|4822|4820.5|4815|4814.5|7532
1678182300000|2023-03-07 09:45:00|4818.5|4816.5|4822.5|4821.5|4826|4824.5|4816|4815.5|8749
1678182600000|2023-03-07 09:50:00|4820.5|4819|4818|4816.5|4821.5|4820.5|4817|4816|2723
1678182900000|2023-03-07 09:55:00|4818.5|4817|4820.5|4820|4822.5|4821|4816|4815|6020
1678183200000|2023-03-07 10:00:00|4821.5|4819.5|4823.5|4822.5|4828|4827|4820|4819|4719
1678183500000|2023-03-07 10:05:00|4823|4822|4817|4816|4824|4823|4812|4810.5|7557
1678183800000|2023-03-07 10:10:00|4817.5|4816.5|4812.5|4811|4818.5|4817.5|4811.5|4811|9031
1678184100000|2023-03-07 10:15:00|4812|4811.5|4820.5|4819.5|4822|4820.5|4811|4810|4641
1678184400000|2023-03-07 10:20:00|4821|4820|4819.5|4819|4824.5|4824|4819.5|4819|7795
1678184700000|2023-03-07 10:25:00|4819|4817.5|4819|4817.5|4822|4821|4815|4813.5|11117
1678185000000|2023-03-07 10:30:00|4818|4818|4820|4819.5|4821.5|4820.5|4816|4814.5|5151
1678185300000|2023-03-07 10:35:00|4822|4820.5|4821.5|4820.5|4823|4822|4820|4819|4612
1678185600000|2023-03-07 10:40:00|4821|4819.5|4817.5|4816.5|4822|4821|4816.5|4815.5|10494
1678185900000|2023-03-07 10:45:00|4818|4817|4817|4816|4819|4818|4815|4814|3770
1678186200000|2023-03-07 10:50:00|4817.5|4816.5|4811.5|4810.5|4818|4817|4811|4810|10293
1678186500000|2023-03-07 10:55:00|4811|4810|4811|4810.5|4813.5|4812|4807.5|4807|9356
1678186800000|2023-03-07 11:00:00|4811.5|4809.5|4809|4807.5|4814|4812.5|4808|4807|5885
1678187100000|2023-03-07 11:05:00|4808.5|4808|4812|4811|4812.5|4811.5|4806|4805|5818
1678187400000|2023-03-07 11:10:00|4810.5|4809.5|4813|4811.5|4814|4812.5|4809|4808|9063
1678187700000|2023-03-07 11:15:00|4812.5|4811|4813|4811.5|4814.5|4813.5|4811.5|4810|3118
1678188000000|2023-03-07 11:20:00|4812.5|4812|4805|4804|4813|4812.5|4805|4804|7538
1678188300000|2023-03-07 11:25:00|4804.5|4804.5|4805|4804|4809.5|4808.5|4803.5|4803|2063
1678188600000|2023-03-07 11:30:00|4804.5|4803.5|4814|4813|4814.5|4814|4804|4803|7798
1678188900000|2023-03-07 11:35:00|4814.5|4813.5|4814|4812.5|4814.5|4814|4812|4811|4825
1678189200000|2023-03-07 11:40:00|4813.5|4812|4811.5|4810.5|4813.5|4812|4809.5|4808.5|4506
1678189500000|2023-03-07 11:45:00|4811|4811|4810.5|4809.5|4812.5|4811.5|4809.5|4808.5|3723
1678189800000|2023-03-07 11:50:00|4810|4809|4810.5|4809.5|4813.5|4812|4809|4807.5|3975
1678190100000|2023-03-07 11:55:00|4812|4809|4812.5|4811.5|4814.5|4813|4811|4809|1987
1678190400000|2023-03-07 12:00:00|4813.5|4811|4813|4812|4817.5|4816|4813|4811|5251
1678190700000|2023-03-07 12:05:00|4812.5|4812.5|4810.5|4809|4814.5|4813.5|4808.5|4808|9449
1678191000000|2023-03-07 12:10:00|4810|4808.5|4813.5|4812|4814|4812.5|4810|4808.5|3424
1678191300000|2023-03-07 12:15:00|4813|4811.5|4813|4812.5|4814|4812.5|4811.5|4810.5|1752
1678191600000|2023-03-07 12:20:00|4814|4813|4813.5|4812.5|4815.5|4814|4812|4811|4663
1678191900000|2023-03-07 12:25:00|4814.5|4813|4806.5|4806|4814.5|4813.5|4806.5|4805|9017
1678192200000|2023-03-07 12:30:00|4810|4805.5|4807.5|4806.5|4811|4810|4807.5|4805.5|10812
1678192500000|2023-03-07 12:35:00|4807|4807|4812|4811.5|4812.5|4811.5|4805|4804|7201
1678192800000|2023-03-07 12:40:00|4812.5|4810|4808.5|4807.5|4815.5|4814.5|4808.5|4807.5|4338
1678193100000|2023-03-07 12:45:00|4809.5|4808|4806.5|4806|4809.5|4808.5|4803.5|4802|12002
1678193400000|2023-03-07 12:50:00|4807.5|4806.5|4806.5|4805.5|4807.5|4806.5|4804.5|4803.5|4589
1678193700000|2023-03-07 12:55:00|4807|4806|4805|4804.5|4808.5|4807.5|4805|4803.5|12638
1678194000000|2023-03-07 13:00:00|4806.5|4805|4805.5|4804.5|4807.5|4806.5|4803|4802|3846
1678194300000|2023-03-07 13:05:00|4806|4805|4801|4800.5|4806|4805|4801|4800.5|27432
1678194600000|2023-03-07 13:10:00|4801.5|4800|4804|4803.5|4806|4804.5|4800|4799.5|19572
1678194900000|2023-03-07 13:15:00|4803.5|4803|4804|4803|4804|4803|4801|4800|4055
1678195200000|2023-03-07 13:20:00|4803.5|4802.5|4804|4803|4804.5|4804|4802.5|4801.5|6776
1678195500000|2023-03-07 13:25:00|4803.5|4803.5|4801.5|4801|4804|4803.5|4801.5|4801|3360
1678195800000|2023-03-07 13:30:00|4800.5|4800|4801.5|4801|4805|4804.5|4800.5|4800|8288
1678196100000|2023-03-07 13:35:00|4801|4800|4799.5|4798.5|4801.5|4800.5|4797.5|4797|8571
1678196400000|2023-03-07 13:40:00|4799|4799|4799|4798.5|4801.5|4800.5|4797.5|4797|6064
1678196700000|2023-03-07 13:45:00|4798.5|4797.5|4799.5|4799|4800|4799|4798|4797.5|3296
1678197000000|2023-03-07 13:50:00|4799|4798.5|4794|4793.5|4799|4798.5|4794|4793|8959
1678197300000|2023-03-07 13:55:00|4794.5|4793|4794|4793.5|4795.5|4795|4793.5|4792.5|7258
1678197600000|2023-03-07 14:00:00|4794.5|4794|4793|4792|4795.5|4795|4792.5|4792|10342
1678197900000|2023-03-07 14:05:00|4794|4792.5|4795.5|4794.5|4796|4794.5|4793|4792.5|6852
1678198200000|2023-03-07 14:10:00|4795|4794|4794.5|4793.5|4797|4796.5|4794|4793.5|5358
1678198500000|2023-03-07 14:15:00|4794|4793|4793.5|4792.5|4795|4794.5|4792|4791|7681
1678198800000|2023-03-07 14:20:00|4793|4791.5|4790|4789|4793|4792.5|4789.5|4788|10553
1678199100000|2023-03-07 14:25:00|4790.5|4790|4797|4796|4797|4796|4790|4789|5312
1678199400000|2023-03-07 14:30:00|4796.5|4795.5|4796.5|4796|4800.5|4799.5|4794.5|4793|5060
1678199700000|2023-03-07 14:35:00|4796|4795|4799|4798.5|4799|4798.5|4793.5|4793|11993
1678200000000|2023-03-07 14:40:00|4799.5|4799|4798.5|4797|4806.5|4805.5|4797.5|4796.5|15372
1678200300000|2023-03-07 14:45:00|4798|4798|4799.5|4798.5|4799.5|4798.5|4795|4794.5|8912
1678200600000|2023-03-07 14:50:00|4800|4799|4800|4799|4801.5|4800|4797|4796.5|5208
1678200900000|2023-03-07 14:55:00|4800.5|4799.5|4804|4802.5|4806.5|4805.5|4799.5|4798.5|10961
1678201200000|2023-03-07 15:00:00|4803.5|4801.5|4789.5|4788.5|4803.5|4801.5|4789|4788|27589
1678201500000|2023-03-07 15:05:00|4789|4787|4789.5|4788.5|4792|4791|4785.5|4785|18029
1678201800000|2023-03-07 15:10:00|4789|4788|4796.5|4795.5|4797.5|4796.5|4785|4784|19887
1678202100000|2023-03-07 15:15:00|4796|4794|4792|4790.5|4799.5|4798.5|4789.5|4788.5|10678
1678202400000|2023-03-07 15:20:00|4791.5|4791.5|4803|4801.5|4806|4805|4791.5|4790.5|20462
1678202700000|2023-03-07 15:25:00|4802.5|4801|4803.5|4802.5|4807.5|4806.5|4801|4799.5|12856
1678203000000|2023-03-07 15:30:00|4803|4802|4818|4817.5|4821.5|4821|4802|4801|24939
1678203300000|2023-03-07 15:35:00|4818.5|4818|4815|4814|4823|4822|4812.5|4812|18625
1678203600000|2023-03-07 15:40:00|4814.5|4814.5|4814.5|4813.5|4819|4818|4813|4812.5|13268
1678203900000|2023-03-07 15:45:00|4814|4812.5|4818|4817.5|4821|4820|4813.5|4812.5|10189
1678204200000|2023-03-07 15:50:00|4818.5|4817|4811|4810.5|4818.5|4818|4807.5|4807|16681
1678204500000|2023-03-07 15:55:00|4811.5|4811|4809.5|4808.5|4813|4812|4807.5|4806.5|12555
1678204800000|2023-03-07 16:00:00|4809|4809|4809|4808.5|4814.5|4813.5|4806|4805|13519
1678205100000|2023-03-07 16:05:00|4809.5|4809|4804.5|4804|4810|4809.5|4804|4802.5|8407
1678205400000|2023-03-07 16:10:00|4805|4804.5|4800.5|4800|4808|4807|4799|4798|16175
1678205700000|2023-03-07 16:15:00|4801|4799.5|4801|4800.5|4803.5|4802.5|4799|4798|7421
1678206000000|2023-03-07 16:20:00|4800.5|4800|4799.5|4798.5|4801.5|4800.5|4798|4797|10697
1678206300000|2023-03-07 16:25:00|4800|4799|4799.5|4798.5|4803|4802|4799|4798|7918
1678262400000|2023-03-08 08:00:00|4771|4767|4760.5|4758|4780.5|4775.5|4757|4755|22527
1678262700000|2023-03-08 08:05:00|4761|4759|4781|4780|4781.5|4780|4761|4759|18510
1678263000000|2023-03-08 08:10:00|4782.5|4781|4773.5|4771.5|4783.5|4782|4772|4770|12331
1678263300000|2023-03-08 08:15:00|4775|4772|4776|4774.5|4783.5|4782|4772|4770.5|6843
1678263600000|2023-03-08 08:20:00|4775.5|4774|4772|4771|4778.5|4777|4767|4765.5|9937
1678263900000|2023-03-08 08:25:00|4772.5|4771.5|4765.5|4764.5|4773|4772|4762.5|4761|8952
1678264200000|2023-03-08 08:30:00|4766.5|4765|4769.5|4768.5|4770.5|4769|4765.5|4764|5042
1678264500000|2023-03-08 08:35:00|4769|4767.5|4765.5|4765|4771.5|4770.5|4763|4762|9564
1678264800000|2023-03-08 08:40:00|4766|4765.5|4766.5|4765.5|4772|4771|4765.5|4764|12689
1678265100000|2023-03-08 08:45:00|4768|4766|4766|4764.5|4775|4774.5|4765.5|4764|13786
1678265400000|2023-03-08 08:50:00|4765.5|4763.5|4754|4753|4765.5|4764.5|4753.5|4753|23148
1678265700000|2023-03-08 08:55:00|4753.5|4752.5|4755.5|4754|4755.5|4754.5|4750.5|4750|10855
1678266000000|2023-03-08 09:00:00|4755|4755|4750|4749|4760|4758.5|4748.5|4747|28280
1678266300000|2023-03-08 09:05:00|4751.5|4749.5|4748|4747|4752.5|4752|4748|4747|10746
1678266600000|2023-03-08 09:10:00|4745.5|4747.5|4747|4746|4750.5|4750|4743.5|4743|23614
1678266900000|2023-03-08 09:15:00|4747.5|4746.5|4752.5|4752|4752.5|4752|4746.5|4745.5|10278
1678267200000|2023-03-08 09:20:00|4754.5|4754|4755|4754|4755.5|4754.5|4750|4748.5|8398
1678267500000|2023-03-08 09:25:00|4756.5|4755|4754.5|4753.5|4757|4755.5|4750.5|4750|13475
1678267800000|2023-03-08 09:30:00|4756.5|4754|4756|4754.5|4760.5|4759.5|4755|4753.5|7502
1678268100000|2023-03-08 09:35:00|4755.5|4755|4763.5|4762.5|4767.5|4766|4755|4754|17066
1678268400000|2023-03-08 09:40:00|4763|4762|4760.5|4759.5|4763|4762|4758|4756.5|9616
1678268700000|2023-03-08 09:45:00|4761.5|4760|4756|4755.5|4761.5|4760.5|4754.5|4754|7677
1678269000000|2023-03-08 09:50:00|4755|4755|4759.5|4758.5|4761|4759.5|4755|4754|2427
1678269300000|2023-03-08 09:55:00|4760|4758|4764.5|4764|4765|4764|4757|4756.5|5907
1678269600000|2023-03-08 10:00:00|4766|4763.5|4765.5|4764.5|4767.5|4766.5|4764|4763.5|7164
1678269900000|2023-03-08 10:05:00|4765|4764|4765.5|4764.5|4768.5|4768|4762|4761|4295
1678270200000|2023-03-08 10:10:00|4765|4764|4760.5|4760|4766|4765|4760.5|4760|1019
1678270500000|2023-03-08 10:15:00|4760|4759|4754|4753.5|4760|4759|4752|4750.5|5114
1678270800000|2023-03-08 10:20:00|4755|4754|4760|4759|4760.5|4759.5|4755|4754|8761
1678271100000|2023-03-08 10:25:00|4760.5|4759.5|4758.5|4757|4761|4760.5|4757|4756|8263
1678271400000|2023-03-08 10:30:00|4758|4757.5|4759|4758|4761.5|4760.5|4755.5|4754.5|4924
1678271700000|2023-03-08 10:35:00|4760|4758.5|4756|4755|4762|4760.5|4756|4755|11289
1678272000000|2023-03-08 10:40:00|4756.5|4755.5|4757.5|4756.5|4760|4758.5|4752.5|4751|15098
1678272300000|2023-03-08 10:45:00|4758.5|4757|4763.5|4762|4763.5|4762|4754|4753|6017
1678272600000|2023-03-08 10:50:00|4763|4761.5|4763|4762|4767.5|4766|4762|4761|4317
1678272900000|2023-03-08 10:55:00|4762.5|4761.5|4765.5|4764.5|4768.5|4767.5|4762|4761|5363
1678273200000|2023-03-08 11:00:00|4765|4764|4768|4767.5|4770.5|4770|4765|4763.5|5326
1678273500000|2023-03-08 11:05:00|4767.5|4766.5|4769|4768.5|4770.5|4770|4767|4766|9230
1678273800000|2023-03-08 11:10:00|4769.5|4767.5|4771.5|4770.5|4774.5|4773.5|4769|4767.5|8986
1678274100000|2023-03-08 11:15:00|4771|4771|4768.5|4767.5|4771.5|4771|4766.5|4765.5|6240
1678274400000|2023-03-08 11:20:00|4769|4768|4772|4771.5|4773|4771.5|4766.5|4765.5|4349
1678274700000|2023-03-08 11:25:00|4773|4772|4774|4773|4774|4773|4769.5|4768|5083
1678275000000|2023-03-08 11:30:00|4774.5|4773.5|4767|4766|4774.5|4773.5|4765|4763.5|9874
1678275300000|2023-03-08 11:35:00|4767.5|4766.5|4775.5|4774.5|4776|4775|4766|4765|2929
1678275600000|2023-03-08 11:40:00|4775|4775|4772.5|4771.5|4775.5|4775|4772|4771|2997
1678275900000|2023-03-08 11:45:00|4773|4772|4772.5|4771|4778.5|4777.5|4772.5|4771|8874
1678276200000|2023-03-08 11:50:00|4772|4772.5|4778|4777.5|4779.5|4778|4772|4772.5|5964
1678276500000|2023-03-08 11:55:00|4778.5|4778|4779|4778|4782|4781.5|4777|4776|3427
1678276800000|2023-03-08 12:00:00|4782.5|4781|4785|4784|4786|4784.5|4781|4779.5|4065
1678277100000|2023-03-08 12:05:00|4784.5|4783.5|4782|4780.5|4787|4785.5|4781|4780.5|4098
1678277400000|2023-03-08 12:10:00|4781.5|4781|4779.5|4779|4783.5|4782.5|4779.5|4779|2180
1678277700000|2023-03-08 12:15:00|4780|4778.5|4776|4774.5|4780.5|4779.5|4775|4773.5|3688
1678278000000|2023-03-08 12:20:00|4776.5|4775|4766.5|4765.5|4778|4777|4766.5|4765.5|9093
1678278300000|2023-03-08 12:25:00|4767|4766|4772|4771.5|4772|4771.5|4767|4766|5384
1678278600000|2023-03-08 12:30:00|4773|4772|4774|4773|4774.5|4773.5|4770.5|4769.5|3863
1678278900000|2023-03-08 12:35:00|4773.5|4772.5|4771|4770|4774.5|4773.5|4768.5|4768|2183
1678279200000|2023-03-08 12:40:00|4771.5|4770.5|4768.5|4767.5|4772.5|4771.5|4768|4767|3485
1678279500000|2023-03-08 12:45:00|4768|4768.5|4772|4771|4773|4772|4768|4768|5594
1678279800000|2023-03-08 12:50:00|4772.5|4771.5|4773|4772.5|4774.5|4773|4770|4769.5|6627
1678280100000|2023-03-08 12:55:00|4773.5|4773|4774.5|4773.5|4774.5|4774|4771|4770|7167
1678280400000|2023-03-08 13:00:00|4774|4773|4778|4777|4779|4777.5|4773|4771.5|5267
1678280700000|2023-03-08 13:05:00|4778.5|4777.5|4784.5|4783|4787|4785.5|4778.5|4777.5|10523
1678281000000|2023-03-08 13:10:00|4785|4783.5|4783|4781.5|4786.5|4785.5|4782.5|4781|3915
1678281300000|2023-03-08 13:15:00|4785|4782|4784.5|4783|4785|4784|4777.5|4776|3639
1678281600000|2023-03-08 13:20:00|4784|4783.5|4789|4788|4791.5|4790|4783|4782.5|6556
1678281900000|2023-03-08 13:25:00|4789.5|4788.5|4792|4790.5|4796|4795|4789|4787.5|9915
1678282200000|2023-03-08 13:30:00|4793|4791|4792|4791|4796.5|4795.5|4790.5|4790|9581
1678282500000|2023-03-08 13:35:00|4792.5|4791.5|4788.5|4788|4793.5|4792.5|4788.5|4788|5834
1678282800000|2023-03-08 13:40:00|4787.5|4786.5|4796.5|4796|4797.5|4796.5|4787|4786|3848
1678283100000|2023-03-08 13:45:00|4795|4793.5|4788.5|4788|4796|4794.5|4788|4786.5|4186
1678283400000|2023-03-08 13:50:00|4789|4787.5|4782.5|4782|4789|4788.5|4781.5|4780.5|3251
1678283700000|2023-03-08 13:55:00|4783.5|4783|4789|4788|4791.5|4790.5|4783.5|4782.5|3022
1678284000000|2023-03-08 14:00:00|4789.5|4788.5|4794.5|4793|4795|4794|4788|4787|12504
1678284300000|2023-03-08 14:05:00|4794|4793.5|4791.5|4790.5|4794|4793.5|4789.5|4788|3212
1678284600000|2023-03-08 14:10:00|4792|4791|4792.5|4791.5|4793|4792|4789.5|4788.5|1118
1678284900000|2023-03-08 14:15:00|4794|4792|4791.5|4791|4795|4794.5|4791.5|4790.5|1490
1678285200000|2023-03-08 14:20:00|4792|4790.5|4790.5|4789.5|4792.5|4792|4788.5|4787.5|8028
1678285500000|2023-03-08 14:25:00|4791|4789|4789|4788.5|4793|4792.5|4787|4786|8834
1678285800000|2023-03-08 14:30:00|4790.5|4789.5|4796|4794.5|4798|4796.5|4790|4789.5|5733
1678286100000|2023-03-08 14:35:00|4795|4793.5|4795|4794.5|4797.5|4796.5|4793|4792|4994
1678286400000|2023-03-08 14:40:00|4795.5|4795|4792.5|4791.5|4798|4797|4792.5|4791.5|5611
1678286700000|2023-03-08 14:45:00|4792|4791|4803.5|4802|4803.5|4802.5|4791|4789.5|13441
1678287000000|2023-03-08 14:50:00|4803|4802.5|4810|4809.5|4814.5|4813.5|4803|4802|10126
1678287300000|2023-03-08 14:55:00|4811|4809|4813.5|4812.5|4816.5|4816|4811|4809|11713
1678287600000|2023-03-08 15:00:00|4811.5|4811|4820.5|4819.5|4821|4820.5|4801.5|4800|22372
1678287900000|2023-03-08 15:05:00|4820|4818.5|4821.5|4820.5|4824.5|4824|4816.5|4815.5|9783
1678288200000|2023-03-08 15:10:00|4822|4820|4820.5|4819.5|4826|4825.5|4820.5|4819|12132
1678288500000|2023-03-08 15:15:00|4820|4820|4824|4823|4824|4823.5|4816.5|4815.5|8455
1678288800000|2023-03-08 15:20:00|4824.5|4823.5|4832.5|4832|4834|4833|4823|4822.5|6978
1678289100000|2023-03-08 15:25:00|4832|4831.5|4833.5|4833|4836.5|4835|4830.5|4829|7806
1678289400000|2023-03-08 15:30:00|4834|4832.5|4848|4846.5|4852|4851|4833|4831.5|18084
1678289700000|2023-03-08 15:35:00|4847.5|4846|4847.5|4846.5|4850|4849|4845|4843.5|10225
1678290000000|2023-03-08 15:40:00|4847|4847|4838|4837|4848.5|4847.5|4835|4834|11336
1678290300000|2023-03-08 15:45:00|4837.5|4837.5|4838|4837|4842|4841.5|4837|4836|4372
1678290600000|2023-03-08 15:50:00|4837.5|4837.5|4835|4834|4839.5|4838.5|4834.5|4833.5|7618
1678290900000|2023-03-08 15:55:00|4834.5|4834.5|4829|4828|4837|4836|4829|4828|10342
1678291200000|2023-03-08 16:00:00|4830.5|4828.5|4827.5|4826.5|4832|4831.5|4827.5|4826.5|7153
1678291500000|2023-03-08 16:05:00|4828|4827|4833|4832.5|4835.5|4835|4828|4827|6434
1678291800000|2023-03-08 16:10:00|4833.5|4833|4824.5|4824|4835.5|4834.5|4824|4822.5|9433
1678292100000|2023-03-08 16:15:00|4824|4823|4825.5|4824.5|4828|4827|4823.5|4822.5|10321
1678292400000|2023-03-08 16:20:00|4825|4825|4825.5|4824.5|4826|4825.5|4824.5|4823.5|14398
1678292700000|2023-03-08 16:25:00|4825|4825|4832.5|4831|4832.5|4831.5|4825|4824.5|16595
1678348800000|2023-03-09 08:00:00|4837|4833.5|4846|4844.5|4849.5|4847|4834.5|4832|16370
1678349100000|2023-03-09 08:05:00|4846.5|4845.5|4841.5|4840.5|4847.5|4846|4834|4832.5|9465
1678349400000|2023-03-09 08:10:00|4842|4840|4823|4821.5|4842.5|4840.5|4821.5|4820|21117
1678349700000|2023-03-09 08:15:00|4822.5|4821|4827|4825.5|4828|4827.5|4822|4820|6051
1678350000000|2023-03-09 08:20:00|4826.5|4824|4821.5|4820|4828|4826.5|4819|4818|3514
1678350300000|2023-03-09 08:25:00|4820|4819.5|4818.5|4817.5|4825.5|4824|4816|4815|6799
1678350600000|2023-03-09 08:30:00|4818|4817|4832|4831|4833|4831.5|4818|4816.5|5121
1678350900000|2023-03-09 08:35:00|4833|4831.5|4833.5|4831.5|4837|4835.5|4827|4825|3667
1678351200000|2023-03-09 08:40:00|4833|4832|4832|4830.5|4836|4835|4828|4827|3650
1678351500000|2023-03-09 08:45:00|4832.5|4831|4826|4825|4832.5|4831|4820.5|4819|3957
1678351800000|2023-03-09 08:50:00|4825.5|4824.5|4823.5|4822.5|4829|4828|4822.5|4821|5236
1678352100000|2023-03-09 08:55:00|4824|4823|4822|4820.5|4829|4828|4820|4818.5|771
1678352400000|2023-03-09 09:00:00|4820.5|4820|4817|4815.5|4824.5|4823|4816|4815|5001
1678352700000|2023-03-09 09:05:00|4816.5|4815|4817|4816|4821|4820|4816|4815|961
1678353000000|2023-03-09 09:10:00|4817.5|4816.5|4821|4820.5|4824|4823.5|4817.5|4816.5|8964
1678353300000|2023-03-09 09:15:00|4821.5|4821|4824.5|4823|4828.5|4827.5|4820.5|4819.5|3959
1678353600000|2023-03-09 09:20:00|4824|4822.5|4820.5|4819.5|4824|4822.5|4818|4816.5|4565
1678353900000|2023-03-09 09:25:00|4821|4819|4814.5|4813.5|4821.5|4820|4814|4812.5|5955
1678354200000|2023-03-09 09:30:00|4814|4812|4812|4811|4816.5|4815.5|4811|4810|3184
1678354500000|2023-03-09 09:35:00|4813|4812|4814.5|4814|4817.5|4816|4811|4810|7394
1678354800000|2023-03-09 09:40:00|4815.5|4814.5|4811.5|4811|4817|4816.5|4811|4809.5|7134
1678355100000|2023-03-09 09:45:00|4810.5|4810.5|4813.5|4812|4813.5|4812.5|4809|4808|5291
1678355400000|2023-03-09 09:50:00|4813|4811.5|4814|4812.5|4816|4815|4808|4807|7246
1678355700000|2023-03-09 09:55:00|4813.5|4811.5|4812|4810.5|4814.5|4813|4809|4808|6857
1678356000000|2023-03-09 10:00:00|4811.5|4811|4803.5|4803|4812|4811.5|4802.5|4801|4871
1678356300000|2023-03-09 10:05:00|4803|4802.5|4802|4800.5|4808|4806.5|4800.5|4800|10558
1678356600000|2023-03-09 10:10:00|4801.5|4798.5|4801|4800|4804.5|4803|4799.5|4798.5|7048
1678356900000|2023-03-09 10:15:00|4801.5|4801|4806|4805|4807.5|4806.5|4799.5|4798|8318
1678357200000|2023-03-09 10:20:00|4805.5|4803.5|4806|4804.5|4806.5|4805|4802.5|4801.5|1754
1678357500000|2023-03-09 10:25:00|4805.5|4805|4802.5|4802|4808.5|4807.5|4802|4801|5261
1678357800000|2023-03-09 10:30:00|4803|4802.5|4809.5|4808.5|4810|4809|4802.5|4802|3249
1678358100000|2023-03-09 10:35:00|4810|4809|4811|4809.5|4813|4812.5|4809|4808|3273
1678358400000|2023-03-09 10:40:00|4810.5|4810|4809.5|4808.5|4818.5|4817|4809.5|4808.5|5696
1678358700000|2023-03-09 10:45:00|4810|4809|4812.5|4812|4813.5|4812.5|4810|4809|4200
1678359000000|2023-03-09 10:50:00|4813|4811.5|4800|4799|4813.5|4813|4799.5|4798|10096
1678359300000|2023-03-09 10:55:00|4799.5|4799.5|4796.5|4795|4801|4800.5|4796.5|4795|9251
1678359600000|2023-03-09 11:00:00|4796|4795.5|4796|4794.5|4798.5|4797.5|4793.5|4792.5|5642
1678359900000|2023-03-09 11:05:00|4795.5|4794|4801|4800|4803|4802.5|4795.5|4794|5497
1678360200000|2023-03-09 11:10:00|4801.5|4800.5|4802.5|4802|4803.5|4802.5|4800.5|4800|1456
1678360500000|2023-03-09 11:15:00|4803.5|4801|4803.5|4802.5|4804.5|4803.5|4800.5|4799.5|5061
1678360800000|2023-03-09 11:20:00|4804|4803|4801|4800.5|4804|4803.5|4799.5|4799|3106
1678361100000|2023-03-09 11:25:00|4802|4801|4803|4802.5|4803.5|4803|4801.5|4800.5|2667
1678361400000|2023-03-09 11:30:00|4802.5|4801.5|4801.5|4801|4803.5|4803|4799.5|4799|4016
1678361700000|2023-03-09 11:35:00|4801|4800|4804.5|4804|4806|4805.5|4801|4800|3858
1678362000000|2023-03-09 11:40:00|4804|4803.5|4803.5|4803|4804.5|4804|4802.5|4801.5|2867
1678362300000|2023-03-09 11:45:00|4804.5|4802.5|4803.5|4802|4806|4805.5|4803|4801.5|1807
1678362600000|2023-03-09 11:50:00|4803|4802.5|4802.5|4801.5|4805|4804.5|4802|4801.5|1797
1678362900000|2023-03-09 11:55:00|4802|4800.5|4799.5|4799|4802|4801|4798.5|4798|5795
1678363200000|2023-03-09 12:00:00|4799|4798|4802|4801|4802.5|4801.5|4797|4796|4329
1678363500000|2023-03-09 12:05:00|4802.5|4801.5|4796|4795.5|4802.5|4801.5|4794|4793|6902
1678363800000|2023-03-09 12:10:00|4795|4795|4793.5|4792.5|4799|4798.5|4792.5|4791.5|5471
1678364100000|2023-03-09 12:15:00|4794.5|4793.5|4793.5|4792.5|4796|4795|4791.5|4790|3381
1678364400000|2023-03-09 12:20:00|4794.5|4793|4792.5|4791|4794.5|4794|4788.5|4787.5|5065
1678364700000|2023-03-09 12:25:00|4792|4791.5|4794.5|4794|4795|4794|4789.5|4788.5|3820
1678365000000|2023-03-09 12:30:00|4795|4793.5|4782.5|4781.5|4795|4794|4782|4781|8769
1678365300000|2023-03-09 12:35:00|4783|4782|4788.5|4788|4790|4789|4783|4781.5|5684
1678365600000|2023-03-09 12:40:00|4789|4787|4791.5|4791|4792.5|4791.5|4787.5|4787|2224
1678365900000|2023-03-09 12:45:00|4791|4790|4792.5|4792|4792.5|4792|4788.5|4788|2046
1678366200000|2023-03-09 12:50:00|4794|4791.5|4800.5|4800|4802|4800.5|4793|4791.5|863
1678366500000|2023-03-09 12:55:00|4800|4799.5|4791.5|4790.5|4800.5|4799.5|4791|4789.5|3704
1678366800000|2023-03-09 13:00:00|4791|4788.5|4792.5|4792|4792.5|4792|4789.5|4788.5|2807
1678367100000|2023-03-09 13:05:00|4792|4791.5|4793|4792.5|4794.5|4794|4792|4791.5|4669
1678367400000|2023-03-09 13:10:00|4793.5|4793|4794|4793|4796.5|4795.5|4793|4792.5|3828
1678367700000|2023-03-09 13:15:00|4793.5|4792.5|4796.5|4796|4798|4797|4793.5|4792.5|1925
1678368000000|2023-03-09 13:20:00|4797.5|4796.5|4796.5|4795.5|4798|4797|4792|4790.5|3411
1678368300000|2023-03-09 13:25:00|4798|4796|4806.5|4805|4809.5|4808.5|4796.5|4795.5|11712
1678368600000|2023-03-09 13:30:00|4811|4808.5|4809|4807.5|4820.5|4819|4806.5|4805|11368
1678368900000|2023-03-09 13:35:00|4809.5|4808|4809|4808|4809.5|4808.5|4804|4802|6617
1678369200000|2023-03-09 13:40:00|4809.5|4807.5|4805.5|4804|4813|4812|4803.5|4802.5|3226
1678369500000|2023-03-09 13:45:00|4805|4804.5|4809|4808|4810|4808.5|4804.5|4803|5372
1678369800000|2023-03-09 13:50:00|4809.5|4807.5|4812.5|4811.5|4813.5|4813|4807.5|4807|7010
1678370100000|2023-03-09 13:55:00|4812|4812|4812.5|4811.5|4812.5|4812|4805.5|4804.5|7578
1678370400000|2023-03-09 14:00:00|4812|4812|4816.5|4815.5|4818.5|4817.5|4812|4811.5|10045
1678370700000|2023-03-09 14:05:00|4817|4816|4813.5|4812.5|4819|4817.5|4811.5|4810.5|4698
1678371000000|2023-03-09 14:10:00|4814|4813|4810|4808.5|4814.5|4813.5|4808|4807.5|6109
1678371300000|2023-03-09 14:15:00|4809.5|4809|4810|4809|4810.5|4809.5|4807|4806|4366
1678371600000|2023-03-09 14:20:00|4810.5|4808.5|4808.5|4808|4810.5|4809.5|4806.5|4805.5|4622
1678371900000|2023-03-09 14:25:00|4806.5|4805.5|4812|4811|4812.5|4811.5|4805|4804|4129
1678372200000|2023-03-09 14:30:00|4812.5|4810|4816.5|4816|4816.5|4816|4809|4808|4694
1678372500000|2023-03-09 14:35:00|4817|4815.5|4818|4816.5|4818.5|4818|4815|4814|8230
1678372800000|2023-03-09 14:40:00|4818.5|4817|4818.5|4817.5|4822|4820.5|4813.5|4812.5|2653
1678373100000|2023-03-09 14:45:00|4819|4818|4825|4824|4826|4825|4818|4817|7550
1678373400000|2023-03-09 14:50:00|4826|4824.5|4819.5|4818.5|4826.5|4825.5|4819|4818.5|5077
1678373700000|2023-03-09 14:55:00|4819|4817.5|4827|4825.5|4827|4826|4817.5|4816.5|7402
1678374000000|2023-03-09 15:00:00|4827.5|4826|4825|4824|4828.5|4827.5|4821.5|4821|12745
1678374300000|2023-03-09 15:05:00|4825.5|4824.5|4824.5|4823.5|4828|4827.5|4821|4820|7347
1678374600000|2023-03-09 15:10:00|4825|4824|4818|4816.5|4825|4824|4817.5|4816.5|6857
1678374900000|2023-03-09 15:15:00|4818.5|4817|4812|4810.5|4820|4819.5|4807|4806|8299
1678375200000|2023-03-09 15:20:00|4811.5|4811|4808.5|4807.5|4813.5|4812.5|4807|4806|9749
1678375500000|2023-03-09 15:25:00|4809|4808|4816.5|4815.5|4817.5|4817|4808|4808|3863
1678375800000|2023-03-09 15:30:00|4817.5|4816.5|4818.5|4818|4821|4820|4816.5|4815.5|7281
1678376100000|2023-03-09 15:35:00|4819|4818.5|4815|4813.5|4822.5|4821.5|4814|4813.5|12513
1678376400000|2023-03-09 15:40:00|4815.5|4814|4823|4821.5|4823|4821.5|4815|4814|4002
1678376700000|2023-03-09 15:45:00|4822.5|4822|4821|4820|4823|4822|4818.5|4817.5|8540
1678377000000|2023-03-09 15:50:00|4821.5|4820.5|4821.5|4821|4822|4821|4818.5|4817.5|5365
1678377300000|2023-03-09 15:55:00|4821|4820.5|4812.5|4811.5|4821.5|4820.5|4811.5|4810.5|8964
1678377600000|2023-03-09 16:00:00|4813|4812|4811|4810|4815.5|4814.5|4808|4807|13333
1678377900000|2023-03-09 16:05:00|4810.5|4810.5|4811|4810|4813|4812|4808.5|4807.5|10472
1678378200000|2023-03-09 16:10:00|4811.5|4810.5|4817.5|4816.5|4817.5|4817|4811|4810.5|7229
1678378500000|2023-03-09 16:15:00|4817|4816|4813.5|4813|4817.5|4817|4811.5|4810.5|13100
1678378800000|2023-03-09 16:20:00|4813|4812.5|4814.5|4814|4815|4814|4810|4809|9534
1678379100000|2023-03-09 16:25:00|4815|4814.5|4809|4808.5|4815.5|4814.5|4806|4805|16816
1678435200000|2023-03-10 08:00:00|4732.5|4728.5|4721|4719|4732.5|4728.5|4713.5|4710|13924
1678435500000|2023-03-10 08:05:00|4720.5|4718|4735|4733.5|4741.5|4739|4714.5|4711.5|16951
1678435800000|2023-03-10 08:10:00|4734.5|4733|4723|4721.5|4742|4740.5|4719|4717.5|14666
1678436100000|2023-03-10 08:15:00|4722|4721|4730|4728|4732.5|4731|4718.5|4716.5|9535
1678436400000|2023-03-10 08:20:00|4729.5|4727.5|4728.5|4727.5|4732.5|4731|4722.5|4721|20461
1678436700000|2023-03-10 08:25:00|4729|4726|4738|4736.5|4743|4741|4725.5|4724.5|20346
1678437000000|2023-03-10 08:30:00|4738.5|4737|4729.5|4728.5|4738.5|4737|4727|4725.5|12059
1678437300000|2023-03-10 08:35:00|4729|4727.5|4738|4736|4740|4739.5|4728|4726.5|21442
1678437600000|2023-03-10 08:40:00|4737.5|4736.5|4733.5|4732|4744|4742.5|4733|4731|21810
1678437900000|2023-03-10 08:45:00|4733|4731|4735.5|4734|4739|4737.5|4728.5|4727|15693
1678438200000|2023-03-10 08:50:00|4735|4733.5|4734.5|4732.5|4737|4736|4730|4728.5|21337
1678438500000|2023-03-10 08:55:00|4734|4733|4731.5|4730.5|4745|4743|4731|4730|8123
1678438800000|2023-03-10 09:00:00|4731|4731|4733.5|4732|4735.5|4734.5|4728.5|4727.5|15085
1678439100000|2023-03-10 09:05:00|4733|4731.5|4744.5|4743.5|4745|4743.5|4731|4730|13934
1678439400000|2023-03-10 09:10:00|4744|4743|4741|4740.5|4750.5|4749|4736.5|4735.5|17743
1678439700000|2023-03-10 09:15:00|4741.5|4741|4755.5|4753.5|4759|4757|4740|4739|14239
1678440000000|2023-03-10 09:20:00|4756|4754|4760|4758.5|4760|4759.5|4748|4747|9582
1678440300000|2023-03-10 09:25:00|4761.5|4758|4775|4773.5|4776|4774.5|4761|4758|16769
1678440600000|2023-03-10 09:30:00|4774.5|4774|4775|4773.5|4778.5|4777|4771.5|4770.5|12176
1678440900000|2023-03-10 09:35:00|4774.5|4773|4774|4772.5|4779.5|4778|4771.5|4770.5|8416
1678441200000|2023-03-10 09:40:00|4773.5|4772|4774.5|4773.5|4778.5|4777.5|4772|4770.5|13855
1678441500000|2023-03-10 09:45:00|4774|4772.5|4771.5|4770.5|4775|4774|4771|4770|10307
1678441800000|2023-03-10 09:50:00|4773|4770|4767|4765.5|4774.5|4773|4766|4765|22475
1678442100000|2023-03-10 09:55:00|4766.5|4765|4769.5|4768|4772|4771|4764|4762.5|14678
1678442400000|2023-03-10 10:00:00|4770.5|4768.5|4778.5|4778|4780|4778.5|4769.5|4768|6876
1678442700000|2023-03-10 10:05:00|4779|4777.5|4777|4775.5|4782|4781|4776.5|4775|9135
1678443000000|2023-03-10 10:10:00|4778|4776|4785|4784|4785.5|4784.5|4777.5|4776|6002
1678443300000|2023-03-10 10:15:00|4784.5|4783.5|4781|4780|4785|4784.5|4775.5|4774.5|7858
1678443600000|2023-03-10 10:20:00|4781.5|4780.5|4775|4774|4782.5|4781.5|4773|4772|8384
1678443900000|2023-03-10 10:25:00|4775.5|4774.5|4770.5|4769.5|4775.5|4774.5|4769.5|4768.5|6036
1678444200000|2023-03-10 10:30:00|4771.5|4769|4767|4765.5|4772|4771.5|4765|4764|5752
1678444500000|2023-03-10 10:35:00|4766.5|4766|4754.5|4753|4768.5|4767|4754.5|4753|12277
1678444800000|2023-03-10 10:40:00|4756.5|4755.5|4763|4761|4765|4763.5|4752|4751|9446
1678445100000|2023-03-10 10:45:00|4762.5|4761.5|4758.5|4757|4765.5|4763.5|4758|4756.5|5327
1678445400000|2023-03-10 10:50:00|4759|4757.5|4754.5|4754|4759.5|4758|4752|4751.5|19554
1678445700000|2023-03-10 10:55:00|4755.5|4754.5|4757|4756.5|4758.5|4758|4754|4753|18285
1678446000000|2023-03-10 11:00:00|4758|4757.5|4766|4765.5|4768|4767|4758|4757.5|6066
1678446300000|2023-03-10 11:05:00|4765.5|4765|4759|4758|4765.5|4765|4758.5|4757|5275
1678446600000|2023-03-10 11:10:00|4758.5|4757.5|4758|4756.5|4759|4757.5|4752.5|4751.5|2475
1678446900000|2023-03-10 11:15:00|4757.5|4757|4763.5|4762|4763.5|4762.5|4756.5|4755|1853
1678447200000|2023-03-10 11:20:00|4763|4761|4761.5|4760|4763|4762|4757.5|4756.5|3998
1678447500000|2023-03-10 11:25:00|4761|4760.5|4768|4767|4768|4767|4760|4759|2203
1678447800000|2023-03-10 11:30:00|4768.5|4766.5|4775|4774|4775|4774|4766.5|4765.5|10412
1678448100000|2023-03-10 11:35:00|4776|4774.5|4777.5|4776.5|4778|4777|4772.5|4771.5|15129
1678448400000|2023-03-10 11:40:00|4777|4776|4779|4778|4780|4779|4775|4774|6223
1678448700000|2023-03-10 11:45:00|4779.5|4778.5|4779|4778.5|4780.5|4779.5|4777|4775.5|5689
1678449000000|2023-03-10 11:50:00|4778.5|4778|4778|4777|4784|4783|4777.5|4776.5|9610
1678449300000|2023-03-10 11:55:00|4777.5|4778.5|4781.5|4780.5|4782|4781|4777.5|4776.5|2292
1678449600000|2023-03-10 12:00:00|4781|4780|4776.5|4775.5|4781|4780|4776|4775|10712
1678449900000|2023-03-10 12:05:00|4779|4776|4778.5|4777|4782.5|4781|4775.5|4774|5936
1678450200000|2023-03-10 12:10:00|4779|4777.5|4780|4778.5|4781.5|4780.5|4776|4775|7295
1678450500000|2023-03-10 12:15:00|4779.5|4777.5|4783.5|4782.5|4785.5|4784|4778.5|4777.5|3574
1678450800000|2023-03-10 12:20:00|4784|4783|4777.5|4776.5|4785|4784|4775.5|4775|8101
1678451100000|2023-03-10 12:25:00|4776|4777|4776.5|4775|4778|4777.5|4775|4774|6185
1678451400000|2023-03-10 12:30:00|4777|4775.5|4780|4779|4784|4782.5|4777|4775.5|4506
1678451700000|2023-03-10 12:35:00|4779|4778|4775|4774.5|4780.5|4780|4772|4771|9390
1678452000000|2023-03-10 12:40:00|4775.5|4773.5|4775|4773.5|4776|4775.5|4770|4768.5|3465
1678452300000|2023-03-10 12:45:00|4774.5|4774|4771.5|4770.5|4776|4775|4770|4769|9176
1678452600000|2023-03-10 12:50:00|4771|4769.5|4774.5|4773.5|4775|4774.5|4767|4765.5|4044
1678452900000|2023-03-10 12:55:00|4775|4773|4770|4769|4775.5|4774.5|4770|4769|2302
1678453200000|2023-03-10 13:00:00|4769.5|4768|4767.5|4766.5|4773.5|4772.5|4763.5|4762|8111
1678453500000|2023-03-10 13:05:00|4767|4766|4762|4761|4768|4767.5|4762|4761|7097
1678453800000|2023-03-10 13:10:00|4762.5|4761.5|4761|4760|4763|4762.5|4760|4758.5|8662
1678454100000|2023-03-10 13:15:00|4761.5|4760.5|4761.5|4760.5|4763.5|4762|4760|4759|4589
1678454400000|2023-03-10 13:20:00|4761|4761|4764.5|4763.5|4764.5|4764|4760|4758.5|3570
1678454700000|2023-03-10 13:25:00|4765|4764|4760|4752.5|4767.5|4766.5|4758.5|4750.5|12968
1678455000000|2023-03-10 13:30:00|4766|4754|4784|4782|4790|4788.5|4755|4750.5|22332
1678455300000|2023-03-10 13:35:00|4783.5|4781|4774|4772.5|4784|4782.5|4772.5|4771|6937
1678455600000|2023-03-10 13:40:00|4773.5|4772|4782|4780|4782.5|4780.5|4771|4770|6405
1678455900000|2023-03-10 13:45:00|4782.5|4781|4777.5|4775.5|4784|4782.5|4773|4772|8514
1678456200000|2023-03-10 13:50:00|4777|4775|4778.5|4777|4779|4778|4771.5|4770|8640
1678456500000|2023-03-10 13:55:00|4778|4777.5|4772.5|4771.5|4779.5|4778.5|4769|4767.5|13678
1678456800000|2023-03-10 14:00:00|4773|4772|4773|4771|4774|4773|4762|4761|4977
1678457100000|2023-03-10 14:05:00|4772.5|4770.5|4779.5|4778|4780|4778.5|4765.5|4764|6336
1678457400000|2023-03-10 14:10:00|4780|4777.5|4770|4768.5|4781.5|4780|4769|4768|7016
1678457700000|2023-03-10 14:15:00|4769.5|4769|4765.5|4764|4771.5|4770.5|4763.5|4762|7427
1678458000000|2023-03-10 14:20:00|4765|4765|4766|4765|4769.5|4768.5|4765|4763.5|11072
1678458300000|2023-03-10 14:25:00|4765.5|4764.5|4766|4765|4767|4766|4763|4761.5|4999
1678458600000|2023-03-10 14:30:00|4767|4764.5|4750.5|4749|4767.5|4766.5|4749.5|4748.5|25502
1678458900000|2023-03-10 14:35:00|4750|4748.5|4751|4749.5|4761|4760|4749.5|4748|14536
1678459200000|2023-03-10 14:40:00|4750.5|4749|4747|4745.5|4752|4750.5|4743|4742|11285
1678459500000|2023-03-10 14:45:00|4746.5|4745|4740.5|4739|4746.5|4745|4736.5|4735.5|13591
1678459800000|2023-03-10 14:50:00|4740|4738.5|4744.5|4743|4750.5|4749|4734.5|4733|8908
1678460100000|2023-03-10 14:55:00|4744|4742.5|4746.5|4745.5|4750.5|4749.5|4741.5|4740.5|9573
1678460400000|2023-03-10 15:00:00|4746|4744|4756|4755|4760.5|4759|4745.5|4744|8622
1678460700000|2023-03-10 15:05:00|4757.5|4755.5|4758|4756.5|4762|4761|4752|4750.5|4602
1678461000000|2023-03-10 15:10:00|4757.5|4755.5|4752.5|4751|4763.5|4762.5|4751|4750.5|6006
1678461300000|2023-03-10 15:15:00|4752|4750.5|4747|4746|4755.5|4754.5|4746.5|4745|11141
1678461600000|2023-03-10 15:20:00|4746.5|4745.5|4748.5|4747.5|4750|4749|4742|4740.5|9286
1678461900000|2023-03-10 15:25:00|4750|4748|4744|4743|4752|4751|4742.5|4742|3581
1678462200000|2023-03-10 15:30:00|4745.5|4744.5|4749.5|4748.5|4755|4754|4745|4743.5|7417
1678462500000|2023-03-10 15:35:00|4750|4748|4747|4746|4752|4751|4746|4745|6460
1678462800000|2023-03-10 15:40:00|4746.5|4746.5|4739.5|4738.5|4750|4749|4736.5|4735.5|12540
1678463100000|2023-03-10 15:45:00|4739|4739|4735.5|4734.5|4741|4740|4731.5|4730.5|13733
1678463400000|2023-03-10 15:50:00|4737|4734|4741.5|4740.5|4742.5|4741.5|4731|4730|7809
1678463700000|2023-03-10 15:55:00|4742|4740|4744|4743|4747.5|4746.5|4741.5|4740|8864
1678464000000|2023-03-10 16:00:00|4743.5|4742.5|4742.5|4741.5|4744|4743|4739|4738|5272
1678464300000|2023-03-10 16:05:00|4742|4741|4741.5|4740.5|4745|4744.5|4738|4736.5|9643
1678464600000|2023-03-10 16:10:00|4741|4740|4740.5|4739.5|4744.5|4743.5|4739.5|4738.5|9240
1678464900000|2023-03-10 16:15:00|4740|4738.5|4733|4732|4740.5|4739.5|4732.5|4732|10589
1678465200000|2023-03-10 16:20:00|4732.5|4731.5|4736.5|4735.5|4739.5|4738.5|4731.5|4730.5|24251
1678465500000|2023-03-10 16:25:00|4736|4735|4745.5|4744.5|4746|4745|4734.5|4734|17653
1678694400000|2023-03-13 08:00:00|4753.5|4751.5|4746.5|4744.5|4754|4751.5|4741|4739|20718
1678694700000|2023-03-13 08:05:00|4747|4744|4729|4727|4748.5|4746.5|4726|4724.5|9022
1678695000000|2023-03-13 08:10:00|4729.5|4726.5|4727|4725|4731|4729|4720|4718.5|12723
1678695300000|2023-03-13 08:15:00|4727.5|4725.5|4717.5|4715.5|4732.5|4731.5|4717|4715.5|13228
1678695600000|2023-03-13 08:20:00|4717|4715|4719.5|4718.5|4723.5|4722|4711|4710|10234
1678695900000|2023-03-13 08:25:00|4721.5|4719|4707|4705.5|4728|4726.5|4704.5|4704|18891
1678696200000|2023-03-13 08:30:00|4706.5|4705|4705.5|4703.5|4710.5|4709.5|4702.5|4702|39602
1678696500000|2023-03-13 08:35:00|4705|4704|4699.5|4697.5|4708|4707.5|4693.5|4692|33706
1678696800000|2023-03-13 08:40:00|4699|4697|4689|4688|4700.5|4699.5|4688.5|4687.5|20286
1678697100000|2023-03-13 08:45:00|4689.5|4689|4685.5|4684|4689.5|4689|4680|4678.5|21283
1678697400000|2023-03-13 08:50:00|4685|4684.5|4672|4670|4688|4686|4662.5|4661|33747
1678697700000|2023-03-13 08:55:00|4673.5|4670.5|4663.5|4661.5|4675|4673.5|4661|4660|19894
1678698000000|2023-03-13 09:00:00|4663|4661|4644.5|4643.5|4663|4661|4644|4643|35846
1678698300000|2023-03-13 09:05:00|4645|4644|4650|4648|4660.5|4658.5|4644.5|4643|20265
1678698600000|2023-03-13 09:10:00|4650.5|4648.5|4652.5|4650.5|4665|4663.5|4637.5|4636|34125
1678698900000|2023-03-13 09:15:00|4651|4649.5|4636.5|4635|4651|4649.5|4633|4631|26267
1678699200000|2023-03-13 09:20:00|4636|4634.5|4628|4626.5|4636.5|4635.5|4616.5|4615|29662
1678699500000|2023-03-13 09:25:00|4627.5|4626|4612.5|4611|4627.5|4626.5|4611.5|4611|34830
1678699800000|2023-03-13 09:30:00|4608|4606.5|4594|4592|4608|4606.5|4585|4583.5|38090
1678700100000|2023-03-13 09:35:00|4593.5|4591.5|4598|4597|4605.5|4603.5|4585.5|4583.5|20235
1678700400000|2023-03-13 09:40:00|4597.5|4597.5|4605|4603.5|4614|4612|4595.5|4593.5|19342
1678700700000|2023-03-13 09:45:00|4606|4604|4634.5|4633|4635|4633|4606|4604|34890
1678701000000|2023-03-13 09:50:00|4634|4631.5|4631|4629|4648.5|4647|4630|4628|38106
1678701300000|2023-03-13 09:55:00|4630.5|4628.5|4623.5|4622.5|4634.5|4633.5|4621.5|4620|25563
1678701600000|2023-03-13 10:00:00|4624.5|4623|4637.5|4636|4639.5|4638|4619|4617|18314
1678701900000|2023-03-13 10:05:00|4637|4635.5|4607.5|4605.5|4638|4637|4602.5|4600.5|20196
1678702200000|2023-03-13 10:10:00|4607|4606|4601|4599|4614.5|4613.5|4599.5|4598|22591
1678702500000|2023-03-13 10:15:00|4601.5|4599.5|4607|4605.5|4608|4606|4592|4590.5|18973
1678702800000|2023-03-13 10:20:00|4606.5|4606|4600|4599|4616|4615.5|4597.5|4596|16231
1678703100000|2023-03-13 10:25:00|4602|4598.5|4615.5|4613.5|4617|4615.5|4601|4598.5|15016
1678703400000|2023-03-13 10:30:00|4615|4614|4606.5|4606|4615.5|4615|4600|4598|15468
1678703700000|2023-03-13 10:35:00|4606|4604|4603|4601.5|4611|4610|4601|4600|11496
1678704000000|2023-03-13 10:40:00|4602.5|4602|4600.5|4599|4610.5|4609.5|4600|4599|16782
1678704300000|2023-03-13 10:45:00|4601|4599.5|4614.5|4613|4614.5|4613|4597|4595.5|18573
1678704600000|2023-03-13 10:50:00|4614|4612|4622|4620.5|4626|4624|4613.5|4611.5|26813
1678704900000|2023-03-13 10:55:00|4621.5|4620|4626.5|4626|4633|4632|4620.5|4619.5|15262
1678705200000|2023-03-13 11:00:00|4627|4626.5|4638.5|4637|4639|4637.5|4624|4622|16991
1678705500000|2023-03-13 11:05:00|4638|4636.5|4623|4622|4638|4637|4622|4621|12281
1678705800000|2023-03-13 11:10:00|4622.5|4622.5|4619|4617.5|4624.5|4622.5|4618|4617.5|11647
1678706100000|2023-03-13 11:15:00|4618.5|4618|4617|4616|4619.5|4618|4609|4608|23366
1678706400000|2023-03-13 11:20:00|4618|4615.5|4609.5|4608.5|4618|4616.5|4609.5|4608.5|11743
1678706700000|2023-03-13 11:25:00|4610|4609|4613|4611.5|4613|4612|4606|4605|18245
1678707000000|2023-03-13 11:30:00|4612.5|4612|4611.5|4610.5|4614|4613.5|4607.5|4606.5|12433
1678707300000|2023-03-13 11:35:00|4612|4611|4610|4608.5|4616|4615|4609.5|4608|12851
1678707600000|2023-03-13 11:40:00|4609.5|4609|4601|4599.5|4611.5|4610|4598.5|4597|16856
1678707900000|2023-03-13 11:45:00|4601.5|4600|4603|4601.5|4612.5|4611|4600.5|4599.5|13960
1678708200000|2023-03-13 11:50:00|4603.5|4602|4605|4604|4606.5|4605|4597.5|4595.5|16135
1678708500000|2023-03-13 11:55:00|4606|4604.5|4604.5|4603.5|4617|4616.5|4604|4602.5|6639
1678708800000|2023-03-13 12:00:00|4602|4603|4603.5|4602|4606.5|4604.5|4596.5|4595.5|6991
1678709100000|2023-03-13 12:05:00|4603|4601.5|4599|4597|4603.5|4601.5|4596.5|4595|14820
1678709400000|2023-03-13 12:10:00|4598|4597.5|4590.5|4589.5|4598|4598|4585|4584|22369
1678709700000|2023-03-13 12:15:00|4591|4589|4594|4593|4599.5|4598|4589|4587|22939
1678710000000|2023-03-13 12:20:00|4594.5|4592.5|4596|4594.5|4601.5|4600.5|4589|4588|9463
1678710300000|2023-03-13 12:25:00|4595|4594|4600.5|4598.5|4603.5|4602|4591|4590|23796
1678710600000|2023-03-13 12:30:00|4599|4597.5|4597.5|4596.5|4601.5|4601|4589.5|4588|21522
1678710900000|2023-03-13 12:35:00|4597|4596|4589.5|4588|4597|4596|4588.5|4587|15268
1678711200000|2023-03-13 12:40:00|4590|4589|4585|4584|4591.5|4590.5|4583|4582|16670
1678711500000|2023-03-13 12:45:00|4585.5|4584.5|4578|4576.5|4586|4585.5|4577|4575.5|25227
1678711800000|2023-03-13 12:50:00|4577.5|4577|4578|4577|4585.5|4585|4577|4576|24657
1678712100000|2023-03-13 12:55:00|4578.5|4577.5|4598|4597|4598.5|4597|4578.5|4577|17540
1678712400000|2023-03-13 13:00:00|4599.5|4597.5|4590.5|4589.5|4600|4599|4587|4586|12175
1678712700000|2023-03-13 13:05:00|4591|4588.5|4595|4594|4596.5|4595|4584|4583|8822
1678713000000|2023-03-13 13:10:00|4594.5|4593.5|4586.5|4585|4602.5|4601|4585|4583.5|13751
1678713300000|2023-03-13 13:15:00|4587|4585.5|4578.5|4577.5|4591|4590|4578.5|4576.5|13714
1678713600000|2023-03-13 13:20:00|4579|4578|4587|4585.5|4590.5|4588.5|4577.5|4576.5|6963
1678713900000|2023-03-13 13:25:00|4587.5|4584.5|4585.5|4584|4587.5|4585|4579|4577|9461
1678714200000|2023-03-13 13:30:00|4586.5|4584.5|4579.5|4578.5|4590.5|4589.5|4579|4577.5|17690
1678714500000|2023-03-13 13:35:00|4579|4577.5|4567|4566|4584|4582.5|4559.5|4558.5|33169
1678714800000|2023-03-13 13:40:00|4568.5|4566.5|4573.5|4572.5|4574|4572.5|4561.5|4560|16292
1678715100000|2023-03-13 13:45:00|4573|4572|4587|4585|4588.5|4587.5|4567|4566|16568
1678715400000|2023-03-13 13:50:00|4585.5|4585.5|4603.5|4601.5|4604|4603|4585.5|4584.5|25212
1678715700000|2023-03-13 13:55:00|4603|4602|4601|4599.5|4610.5|4610|4597.5|4596|31123
1678716000000|2023-03-13 14:00:00|4600.5|4599|4596|4594.5|4601|4600|4591|4589|24056
1678716300000|2023-03-13 14:05:00|4596.5|4595|4596|4595|4601|4599.5|4586.5|4585|16467
1678716600000|2023-03-13 14:10:00|4596.5|4595.5|4586|4584|4599|4598|4582|4581|12291
1678716900000|2023-03-13 14:15:00|4585.5|4583.5|4581|4580|4585.5|4583.5|4575|4574|25033
1678717200000|2023-03-13 14:20:00|4580|4579|4578|4577|4588|4587|4571.5|4570.5|15205
1678717500000|2023-03-13 14:25:00|4578.5|4577.5|4579|4578|4585|4583.5|4576|4575|13961
1678717800000|2023-03-13 14:30:00|4579.5|4579|4582.5|4581.5|4584|4583.5|4571|4570|15187
1678718100000|2023-03-13 14:35:00|4583.5|4581|4591.5|4590.5|4594.5|4593.5|4581.5|4580|21628
1678718400000|2023-03-13 14:40:00|4592.5|4591|4584.5|4582.5|4593.5|4592.5|4577.5|4577|15677
1678718700000|2023-03-13 14:45:00|4584|4583|4589|4587.5|4593|4592|4580.5|4580|15938
1678719000000|2023-03-13 14:50:00|4588|4587|4573|4571.5|4589|4588|4566.5|4565.5|22058
1678719300000|2023-03-13 14:55:00|4573.5|4572|4600|4599|4603|4601.5|4573|4571.5|17519
1678719600000|2023-03-13 15:00:00|4600.5|4599.5|4598|4596.5|4607|4606.5|4596.5|4595.5|14326
1678719900000|2023-03-13 15:05:00|4597|4596|4592|4591|4599.5|4598.5|4591|4590|16289
1678720200000|2023-03-13 15:10:00|4591.5|4590.5|4586.5|4585.5|4600|4598.5|4586|4585|18385
1678720500000|2023-03-13 15:15:00|4587.5|4586.5|4599|4597.5|4599|4597.5|4585|4583.5|18455
1678720800000|2023-03-13 15:20:00|4600|4598.5|4591|4589.5|4607|4606|4586.5|4584.5|20585
1678721100000|2023-03-13 15:25:00|4590.5|4588.5|4605.5|4604.5|4608|4607.5|4589.5|4588|27871
1678721400000|2023-03-13 15:30:00|4607|4605|4596.5|4595|4611|4609.5|4596|4594.5|19696
1678721700000|2023-03-13 15:35:00|4596|4594.5|4585|4583.5|4596|4595|4581|4579|23959
1678722000000|2023-03-13 15:40:00|4585.5|4584|4580.5|4580|4585.5|4584|4578.5|4577|14510
1678722300000|2023-03-13 15:45:00|4581.5|4580.5|4593|4591|4594.5|4593|4576|4575|23462
1678722600000|2023-03-13 15:50:00|4592.5|4590.5|4578|4576.5|4592.5|4591|4578|4576.5|16320
1678722900000|2023-03-13 15:55:00|4577.5|4576|4593|4592|4595.5|4594|4576.5|4575|26866
1678723200000|2023-03-13 16:00:00|4592.5|4591.5|4587.5|4586.5|4600.5|4599.5|4581.5|4580.5|15099
1678723500000|2023-03-13 16:05:00|4589|4587.5|4608|4607|4609|4608|4588|4586.5|28570
1678723800000|2023-03-13 16:10:00|4608.5|4606.5|4599.5|4598|4608.5|4607|4596.5|4595.5|25308
1678724100000|2023-03-13 16:15:00|4599|4597.5|4594.5|4593|4607.5|4606.5|4594.5|4593|30985
1678724400000|2023-03-13 16:20:00|4594|4592|4580|4579|4594|4592|4579|4578|26296
1678724700000|2023-03-13 16:25:00|4579|4578|4585.5|4583.5|4588|4587|4577.5|4576|28206
1678694400000|2023-03-13 08:00:00|4753.5|4751.5|4746.5|4744.5|4754|4751.5|4741|4739|20718
1678694700000|2023-03-13 08:05:00|4747|4744|4729|4727|4748.5|4746.5|4726|4724.5|9022
1678695000000|2023-03-13 08:10:00|4729.5|4726.5|4727|4725|4731|4729|4720|4718.5|12723
1678695300000|2023-03-13 08:15:00|4727.5|4725.5|4717.5|4715.5|4732.5|4731.5|4717|4715.5|13228
1678695600000|2023-03-13 08:20:00|4717|4715|4719.5|4718.5|4723.5|4722|4711|4710|10234
1678695900000|2023-03-13 08:25:00|4721.5|4719|4707|4705.5|4728|4726.5|4704.5|4704|18891
1678696200000|2023-03-13 08:30:00|4706.5|4705|4705.5|4703.5|4710.5|4709.5|4702.5|4702|39602
1678696500000|2023-03-13 08:35:00|4705|4704|4699.5|4697.5|4708|4707.5|4693.5|4692|33706
1678696800000|2023-03-13 08:40:00|4699|4697|4689|4688|4700.5|4699.5|4688.5|4687.5|20286
1678697100000|2023-03-13 08:45:00|4689.5|4689|4685.5|4684|4689.5|4689|4680|4678.5|21283
1678697400000|2023-03-13 08:50:00|4685|4684.5|4672|4670|4688|4686|4662.5|4661|33747
1678697700000|2023-03-13 08:55:00|4673.5|4670.5|4663.5|4661.5|4675|4673.5|4661|4660|19894
1678698000000|2023-03-13 09:00:00|4663|4661|4644.5|4643.5|4663|4661|4644|4643|35846
1678698300000|2023-03-13 09:05:00|4645|4644|4650|4648|4660.5|4658.5|4644.5|4643|20265
1678698600000|2023-03-13 09:10:00|4650.5|4648.5|4652.5|4650.5|4665|4663.5|4637.5|4636|34125
1678698900000|2023-03-13 09:15:00|4651|4649.5|4636.5|4635|4651|4649.5|4633|4631|26267
1678699200000|2023-03-13 09:20:00|4636|4634.5|4628|4626.5|4636.5|4635.5|4616.5|4615|29662
1678699500000|2023-03-13 09:25:00|4627.5|4626|4612.5|4611|4627.5|4626.5|4611.5|4611|34830
1678699800000|2023-03-13 09:30:00|4608|4606.5|4594|4592|4608|4606.5|4585|4583.5|38090
1678700100000|2023-03-13 09:35:00|4593.5|4591.5|4598|4597|4605.5|4603.5|4585.5|4583.5|20235
1678700400000|2023-03-13 09:40:00|4597.5|4597.5|4605|4603.5|4614|4612|4595.5|4593.5|19342
1678700700000|2023-03-13 09:45:00|4606|4604|4634.5|4633|4635|4633|4606|4604|34890
1678701000000|2023-03-13 09:50:00|4634|4631.5|4631|4629|4648.5|4647|4630|4628|38106
1678701300000|2023-03-13 09:55:00|4630.5|4628.5|4623.5|4622.5|4634.5|4633.5|4621.5|4620|25563
1678701600000|2023-03-13 10:00:00|4624.5|4623|4637.5|4636|4639.5|4638|4619|4617|18314
1678701900000|2023-03-13 10:05:00|4637|4635.5|4607.5|4605.5|4638|4637|4602.5|4600.5|20196
1678702200000|2023-03-13 10:10:00|4607|4606|4601|4599|4614.5|4613.5|4599.5|4598|22591
1678702500000|2023-03-13 10:15:00|4601.5|4599.5|4607|4605.5|4608|4606|4592|4590.5|18973
1678702800000|2023-03-13 10:20:00|4606.5|4606|4600|4599|4616|4615.5|4597.5|4596|16231
1678703100000|2023-03-13 10:25:00|4602|4598.5|4615.5|4613.5|4617|4615.5|4601|4598.5|15016
1678703400000|2023-03-13 10:30:00|4615|4614|4606.5|4606|4615.5|4615|4600|4598|15468
1678703700000|2023-03-13 10:35:00|4606|4604|4603|4601.5|4611|4610|4601|4600|11496
1678704000000|2023-03-13 10:40:00|4602.5|4602|4600.5|4599|4610.5|4609.5|4600|4599|16782
1678704300000|2023-03-13 10:45:00|4601|4599.5|4614.5|4613|4614.5|4613|4597|4595.5|18573
1678704600000|2023-03-13 10:50:00|4614|4612|4622|4620.5|4626|4624|4613.5|4611.5|26813
1678704900000|2023-03-13 10:55:00|4621.5|4620|4626.5|4626|4633|4632|4620.5|4619.5|15262
1678705200000|2023-03-13 11:00:00|4627|4626.5|4638.5|4637|4639|4637.5|4624|4622|16991
1678705500000|2023-03-13 11:05:00|4638|4636.5|4623|4622|4638|4637|4622|4621|12281
1678705800000|2023-03-13 11:10:00|4622.5|4622.5|4619|4617.5|4624.5|4622.5|4618|4617.5|11647
1678706100000|2023-03-13 11:15:00|4618.5|4618|4617|4616|4619.5|4618|4609|4608|23366
1678706400000|2023-03-13 11:20:00|4618|4615.5|4609.5|4608.5|4618|4616.5|4609.5|4608.5|11743
1678706700000|2023-03-13 11:25:00|4610|4609|4613|4611.5|4613|4612|4606|4605|18245
1678707000000|2023-03-13 11:30:00|4612.5|4612|4611.5|4610.5|4614|4613.5|4607.5|4606.5|12433
1678707300000|2023-03-13 11:35:00|4612|4611|4610|4608.5|4616|4615|4609.5|4608|12851
1678707600000|2023-03-13 11:40:00|4609.5|4609|4601|4599.5|4611.5|4610|4598.5|4597|16856
1678707900000|2023-03-13 11:45:00|4601.5|4600|4603|4601.5|4612.5|4611|4600.5|4599.5|13960
1678708200000|2023-03-13 11:50:00|4603.5|4602|4605|4604|4606.5|4605|4597.5|4595.5|16135
1678708500000|2023-03-13 11:55:00|4606|4604.5|4604.5|4603.5|4617|4616.5|4604|4602.5|6639
1678708800000|2023-03-13 12:00:00|4602|4603|4603.5|4602|4606.5|4604.5|4596.5|4595.5|6991
1678709100000|2023-03-13 12:05:00|4603|4601.5|4599|4597|4603.5|4601.5|4596.5|4595|14820
1678709400000|2023-03-13 12:10:00|4598|4597.5|4590.5|4589.5|4598|4598|4585|4584|22369
1678709700000|2023-03-13 12:15:00|4591|4589|4594|4593|4599.5|4598|4589|4587|22939
1678710000000|2023-03-13 12:20:00|4594.5|4592.5|4596|4594.5|4601.5|4600.5|4589|4588|9463
1678710300000|2023-03-13 12:25:00|4595|4594|4600.5|4598.5|4603.5|4602|4591|4590|23796
1678710600000|2023-03-13 12:30:00|4599|4597.5|4597.5|4596.5|4601.5|4601|4589.5|4588|21522
1678710900000|2023-03-13 12:35:00|4597|4596|4589.5|4588|4597|4596|4588.5|4587|15268
1678711200000|2023-03-13 12:40:00|4590|4589|4585|4584|4591.5|4590.5|4583|4582|16670
1678711500000|2023-03-13 12:45:00|4585.5|4584.5|4578|4576.5|4586|4585.5|4577|4575.5|25227
1678711800000|2023-03-13 12:50:00|4577.5|4577|4578|4577|4585.5|4585|4577|4576|24657
1678712100000|2023-03-13 12:55:00|4578.5|4577.5|4598|4597|4598.5|4597|4578.5|4577|17540
1678712400000|2023-03-13 13:00:00|4599.5|4597.5|4590.5|4589.5|4600|4599|4587|4586|12175
1678712700000|2023-03-13 13:05:00|4591|4588.5|4595|4594|4596.5|4595|4584|4583|8822
1678713000000|2023-03-13 13:10:00|4594.5|4593.5|4586.5|4585|4602.5|4601|4585|4583.5|13751
1678713300000|2023-03-13 13:15:00|4587|4585.5|4578.5|4577.5|4591|4590|4578.5|4576.5|13714
1678713600000|2023-03-13 13:20:00|4579|4578|4587|4585.5|4590.5|4588.5|4577.5|4576.5|6963
1678713900000|2023-03-13 13:25:00|4587.5|4584.5|4585.5|4584|4587.5|4585|4579|4577|9461
1678714200000|2023-03-13 13:30:00|4586.5|4584.5|4579.5|4578.5|4590.5|4589.5|4579|4577.5|17690
1678714500000|2023-03-13 13:35:00|4579|4577.5|4567|4566|4584|4582.5|4559.5|4558.5|33169
1678714800000|2023-03-13 13:40:00|4568.5|4566.5|4573.5|4572.5|4574|4572.5|4561.5|4560|16292
1678715100000|2023-03-13 13:45:00|4573|4572|4587|4585|4588.5|4587.5|4567|4566|16568
1678715400000|2023-03-13 13:50:00|4585.5|4585.5|4603.5|4601.5|4604|4603|4585.5|4584.5|25212
1678715700000|2023-03-13 13:55:00|4603|4602|4601|4599.5|4610.5|4610|4597.5|4596|31123
1678716000000|2023-03-13 14:00:00|4600.5|4599|4596|4594.5|4601|4600|4591|4589|24056
1678716300000|2023-03-13 14:05:00|4596.5|4595|4596|4595|4601|4599.5|4586.5|4585|16467
1678716600000|2023-03-13 14:10:00|4596.5|4595.5|4586|4584|4599|4598|4582|4581|12291
1678716900000|2023-03-13 14:15:00|4585.5|4583.5|4581|4580|4585.5|4583.5|4575|4574|25033
1678717200000|2023-03-13 14:20:00|4580|4579|4578|4577|4588|4587|4571.5|4570.5|15205
1678717500000|2023-03-13 14:25:00|4578.5|4577.5|4579|4578|4585|4583.5|4576|4575|13961
1678717800000|2023-03-13 14:30:00|4579.5|4579|4582.5|4581.5|4584|4583.5|4571|4570|15187
1678718100000|2023-03-13 14:35:00|4583.5|4581|4591.5|4590.5|4594.5|4593.5|4581.5|4580|21628
1678718400000|2023-03-13 14:40:00|4592.5|4591|4584.5|4582.5|4593.5|4592.5|4577.5|4577|15677
1678718700000|2023-03-13 14:45:00|4584|4583|4589|4587.5|4593|4592|4580.5|4580|15938
1678719000000|2023-03-13 14:50:00|4588|4587|4573|4571.5|4589|4588|4566.5|4565.5|22058
1678719300000|2023-03-13 14:55:00|4573.5|4572|4600|4599|4603|4601.5|4573|4571.5|17519
1678719600000|2023-03-13 15:00:00|4600.5|4599.5|4598|4596.5|4607|4606.5|4596.5|4595.5|14326
1678719900000|2023-03-13 15:05:00|4597|4596|4592|4591|4599.5|4598.5|4591|4590|16289
1678720200000|2023-03-13 15:10:00|4591.5|4590.5|4586.5|4585.5|4600|4598.5|4586|4585|18385
1678720500000|2023-03-13 15:15:00|4587.5|4586.5|4599|4597.5|4599|4597.5|4585|4583.5|18455
1678720800000|2023-03-13 15:20:00|4600|4598.5|4591|4589.5|4607|4606|4586.5|4584.5|20585
1678721100000|2023-03-13 15:25:00|4590.5|4588.5|4605.5|4604.5|4608|4607.5|4589.5|4588|27871
1678721400000|2023-03-13 15:30:00|4607|4605|4596.5|4595|4611|4609.5|4596|4594.5|19696
1678721700000|2023-03-13 15:35:00|4596|4594.5|4585|4583.5|4596|4595|4581|4579|23959
1678722000000|2023-03-13 15:40:00|4585.5|4584|4580.5|4580|4585.5|4584|4578.5|4577|14510
1678722300000|2023-03-13 15:45:00|4581.5|4580.5|4593|4591|4594.5|4593|4576|4575|23462
1678722600000|2023-03-13 15:50:00|4592.5|4590.5|4578|4576.5|4592.5|4591|4578|4576.5|16320
1678722900000|2023-03-13 15:55:00|4577.5|4576|4593|4592|4595.5|4594|4576.5|4575|26866
1678723200000|2023-03-13 16:00:00|4592.5|4591.5|4587.5|4586.5|4600.5|4599.5|4581.5|4580.5|15099
1678723500000|2023-03-13 16:05:00|4589|4587.5|4608|4607|4609|4608|4588|4586.5|28570
1678723800000|2023-03-13 16:10:00|4608.5|4606.5|4599.5|4598|4608.5|4607|4596.5|4595.5|25308
1678724100000|2023-03-13 16:15:00|4599|4597.5|4594.5|4593|4607.5|4606.5|4594.5|4593|30985
1678724400000|2023-03-13 16:20:00|4594|4592|4580|4579|4594|4592|4579|4578|26296
1678724700000|2023-03-13 16:25:00|4579|4578|4585.5|4583.5|4588|4587|4577.5|4576|28206
1678780800000|2023-03-14 08:00:00|4589|4587|4579|4576.5|4599.5|4597.5|4576.5|4573.5|17535
1678781100000|2023-03-14 08:05:00|4578.5|4576|4589|4586.5|4597.5|4595.5|4573|4571|16117
1678781400000|2023-03-14 08:10:00|4588.5|4586|4591.5|4590|4594|4592.5|4574.5|4573|4899
1678781700000|2023-03-14 08:15:00|4592|4590.5|4585|4583.5|4608|4606.5|4583|4581|14620
1678782000000|2023-03-14 08:20:00|4585.5|4584|4570|4568|4585.5|4584.5|4566.5|4564.5|17205
1678782300000|2023-03-14 08:25:00|4568.5|4566.5|4583|4581.5|4586|4584|4566|4564.5|26468
1678782600000|2023-03-14 08:30:00|4581|4580|4589.5|4587.5|4593.5|4592.5|4581|4579.5|10013
1678782900000|2023-03-14 08:35:00|4590|4588|4596.5|4595|4598|4596.5|4586|4584|12511
1678783200000|2023-03-14 08:40:00|4597|4595.5|4579|4578|4598|4596|4579|4578|9902
1678783500000|2023-03-14 08:45:00|4578.5|4577|4598|4596|4598.5|4596.5|4576|4575|13957
1678783800000|2023-03-14 08:50:00|4597.5|4595.5|4585.5|4584.5|4600|4599|4578|4577.5|10249
1678784100000|2023-03-14 08:55:00|4587|4585.5|4593.5|4592.5|4596.5|4595|4585.5|4584.5|8300
1678784400000|2023-03-14 09:00:00|4593|4593|4580.5|4579.5|4595|4594|4577|4576|14008
1678784700000|2023-03-14 09:05:00|4581|4580|4575|4573.5|4583|4582.5|4568.5|4566.5|18446
1678785000000|2023-03-14 09:10:00|4575.5|4573|4564.5|4562.5|4575.5|4574|4559.5|4558|7609
1678785300000|2023-03-14 09:15:00|4565|4563|4564|4562|4567|4565.5|4561|4560|14618
1678785600000|2023-03-14 09:20:00|4563.5|4561|4563|4561.5|4566|4564.5|4559|4557.5|16293
1678785900000|2023-03-14 09:25:00|4563.5|4562|4568|4567|4571.5|4570|4559|4557.5|8649
1678786200000|2023-03-14 09:30:00|4568.5|4566.5|4569|4567|4569|4567|4556|4555|8942
1678786500000|2023-03-14 09:35:00|4568.5|4567.5|4571|4570|4579|4577.5|4567.5|4566|13482
1678786800000|2023-03-14 09:40:00|4571.5|4570.5|4571.5|4570.5|4575.5|4574|4562|4561|8305
1678787100000|2023-03-14 09:45:00|4572|4570|4564|4562.5|4576.5|4575|4562|4561|8497
1678787400000|2023-03-14 09:50:00|4563.5|4563|4563|4561.5|4573|4572|4561|4560|11998
1678787700000|2023-03-14 09:55:00|4563.5|4562|4571.5|4570|4573.5|4572|4562.5|4561.5|6849
1678788000000|2023-03-14 10:00:00|4571|4569.5|4568|4566.5|4575.5|4574|4567|4566|7786
1678788300000|2023-03-14 10:05:00|4567.5|4566|4574|4573|4577|4576|4564.5|4563.5|5462
1678788600000|2023-03-14 10:10:00|4575|4573.5|4575.5|4574|4578.5|4577.5|4572|4570.5|4264
1678788900000|2023-03-14 10:15:00|4575|4573.5|4578.5|4577|4578.5|4577|4566|4565|7547
1678789200000|2023-03-14 10:20:00|4578|4576.5|4577|4575.5|4583|4581.5|4576.5|4575.5|16714
1678789500000|2023-03-14 10:25:00|4576.5|4576|4584.5|4582.5|4586|4585|4573|4572|4551
1678789800000|2023-03-14 10:30:00|4584|4583|4582|4580.5|4585|4584.5|4579|4578|7644
1678790100000|2023-03-14 10:35:00|4581.5|4580|4574|4572.5|4581.5|4580.5|4573|4572|4462
1678790400000|2023-03-14 10:40:00|4573.5|4573|4576.5|4575|4576.5|4575|4570.5|4569.5|18102
1678790700000|2023-03-14 10:45:00|4576|4573.5|4580|4579|4581|4580|4570|4568.5|5744
1678791000000|2023-03-14 10:50:00|4580.5|4579.5|4581|4580|4585.5|4584.5|4580.5|4579|4763
1678791300000|2023-03-14 10:55:00|4582|4580.5|4578.5|4577.5|4582|4581|4574.5|4573.5|6550
1678791600000|2023-03-14 11:00:00|4578|4577|4582.5|4581|4586.5|4585.5|4577|4575.5|6109
1678791900000|2023-03-14 11:05:00|4582|4581.5|4587.5|4586|4590|4589|4576.5|4576|11286
1678792200000|2023-03-14 11:10:00|4588|4586.5|4583|4582|4594|4592.5|4581.5|4580.5|11352
1678792500000|2023-03-14 11:15:00|4583.5|4583|4590|4588.5|4590|4588.5|4582.5|4581|2536
1678792800000|2023-03-14 11:20:00|4589.5|4589|4593.5|4592.5|4595|4594|4588.5|4587|16314
1678793100000|2023-03-14 11:25:00|4593|4592|4589.5|4588|4596|4594.5|4589.5|4588|7044
1678793400000|2023-03-14 11:30:00|4589|4587|4589|4587.5|4590.5|4589.5|4586.5|4585.5|5533
1678793700000|2023-03-14 11:35:00|4588.5|4587|4592.5|4592|4593.5|4592.5|4586.5|4585.5|6469
1678794000000|2023-03-14 11:40:00|4593|4592.5|4595.5|4594.5|4595.5|4595|4590|4589|11590
1678794300000|2023-03-14 11:45:00|4596|4595|4596.5|4595|4599|4598|4592.5|4591|4945
1678794600000|2023-03-14 11:50:00|4596|4594|4599|4598|4599|4598|4588.5|4587.5|5418
1678794900000|2023-03-14 11:55:00|4599.5|4598.5|4593|4591.5|4600|4599|4593|4591.5|3271
1678795200000|2023-03-14 12:00:00|4595|4593|4592|4591|4598|4597|4592|4590.5|4873
1678795500000|2023-03-14 12:05:00|4591.5|4590|4594|4592.5|4594.5|4593|4589|4587.5|10092
1678795800000|2023-03-14 12:10:00|4594.5|4593|4591|4589.5|4595.5|4595|4589|4587.5|6250
1678796100000|2023-03-14 12:15:00|4590.5|4590|4589|4588|4591|4590|4585|4584.5|9244
1678796400000|2023-03-14 12:20:00|4589.5|4587.5|4592.5|4591.5|4596|4595|4585|4583.5|9867
1678796700000|2023-03-14 12:25:00|4592|4591|4582.5|4581|4592.5|4591.5|4581.5|4580|18857
1678797000000|2023-03-14 12:30:00|4582|4580.5|4599.5|4598|4606|4604|4570|4567.5|22268
1678797300000|2023-03-14 12:35:00|4599|4596.5|4603|4601.5|4605|4603.5|4582|4580|8006
1678797600000|2023-03-14 12:40:00|4602.5|4602|4599|4597.5|4603.5|4602.5|4589.5|4588|15636
1678797900000|2023-03-14 12:45:00|4600|4598|4614|4612.5|4614.5|4613.5|4597|4595.5|12087
1678798200000|2023-03-14 12:50:00|4614.5|4613|4617|4616|4617.5|4616|4605|4603.5|9090
1678798500000|2023-03-14 12:55:00|4617.5|4616.5|4613|4611|4622.5|4621|4610.5|4610|10874
1678798800000|2023-03-14 13:00:00|4614|4611.5|4614|4612.5|4621|4619.5|4609.5|4608.5|6743
1678799100000|2023-03-14 13:05:00|4614.5|4613.5|4608.5|4607|4618|4617|4606|4604.5|7204
1678799400000|2023-03-14 13:10:00|4609|4606.5|4619.5|4617.5|4620.5|4620|4606|4604.5|15612
1678799700000|2023-03-14 13:15:00|4619|4618|4619.5|4618.5|4629|4627.5|4618|4616.5|7194
1678800000000|2023-03-14 13:20:00|4619|4618|4622.5|4621|4625|4624|4615.5|4615|12283
1678800300000|2023-03-14 13:25:00|4623|4621.5|4632|4631|4633|4631.5|4620.5|4619.5|7755
1678800600000|2023-03-14 13:30:00|4633|4631.5|4629|4627.5|4635|4634|4627|4626|13236
1678800900000|2023-03-14 13:35:00|4629.5|4628|4648|4646.5|4649.5|4648|4628.5|4627|8713
1678801200000|2023-03-14 13:40:00|4648.5|4647|4640|4639|4650|4648.5|4639|4638|12955
1678801500000|2023-03-14 13:45:00|4641.5|4639.5|4643.5|4643|4654|4652|4638.5|4637|12449
1678801800000|2023-03-14 13:50:00|4643|4642.5|4644.5|4643|4648.5|4647|4635.5|4634|18786
1678802100000|2023-03-14 13:55:00|4644|4642.5|4641|4640|4647|4646|4634.5|4633.5|19294
1678802400000|2023-03-14 14:00:00|4641.5|4640.5|4645|4644|4656|4654.5|4639|4637.5|26866
1678802700000|2023-03-14 14:05:00|4644.5|4643.5|4640|4638.5|4652.5|4651|4638|4637|12191
1678803000000|2023-03-14 14:10:00|4639.5|4638|4624.5|4623|4639.5|4638|4621.5|4620|11551
1678803300000|2023-03-14 14:15:00|4625|4623.5|4632|4630.5|4636.5|4636|4623|4621.5|10853
1678803600000|2023-03-14 14:20:00|4633|4631|4633|4632|4636.5|4636|4627.5|4626|20464
1678803900000|2023-03-14 14:25:00|4632.5|4631.5|4634|4633|4637.5|4636|4629.5|4628.5|15308
1678804200000|2023-03-14 14:30:00|4634.5|4633.5|4633|4632|4639|4638.5|4631.5|4631|22776
1678804500000|2023-03-14 14:35:00|4632.5|4631.5|4633|4632|4636|4635|4628.5|4627.5|11223
1678804800000|2023-03-14 14:40:00|4632.5|4631.5|4638.5|4637.5|4642|4641|4629|4628|10804
1678805100000|2023-03-14 14:45:00|4639|4638|4645|4644|4650|4649|4638.5|4637|8164
1678805400000|2023-03-14 14:50:00|4645.5|4644.5|4637|4636|4645.5|4644.5|4637|4636|14561
1678805700000|2023-03-14 14:55:00|4636.5|4635.5|4622.5|4621.5|4638|4637|4621|4620|14074
1678806000000|2023-03-14 15:00:00|4623|4622|4628.5|4627.5|4634.5|4633|4622|4620.5|10213
1678806300000|2023-03-14 15:05:00|4629|4628|4635.5|4634|4638|4637|4628|4627|6397
1678806600000|2023-03-14 15:10:00|4635|4633.5|4639.5|4639|4640.5|4640|4634.5|4633.5|4882
1678806900000|2023-03-14 15:15:00|4641|4640|4643|4641.5|4649|4648|4640.5|4639.5|7238
1678807200000|2023-03-14 15:20:00|4644.5|4642|4643|4642.5|4645.5|4644.5|4641.5|4641|4217
1678807500000|2023-03-14 15:25:00|4644|4642|4646|4645|4646|4645.5|4640.5|4639.5|11864
1678807800000|2023-03-14 15:30:00|4645.5|4644.5|4646|4645|4652|4651|4645.5|4644.5|14593
1678808100000|2023-03-14 15:35:00|4646.5|4645.5|4652.5|4651|4653.5|4653|4645|4644|6176
1678808400000|2023-03-14 15:40:00|4652|4650.5|4651.5|4650.5|4653.5|4652.5|4647|4646|6051
1678808700000|2023-03-14 15:45:00|4652|4651|4634|4632.5|4652|4651|4630.5|4630|22860
1678809000000|2023-03-14 15:50:00|4634.5|4633|4649.5|4648.5|4649.5|4649|4634.5|4633|18589
1678809300000|2023-03-14 15:55:00|4649|4648|4641|4640|4649|4648|4638.5|4637.5|10491
1678809600000|2023-03-14 16:00:00|4641.5|4640.5|4649.5|4648.5|4650|4649|4641.5|4640.5|8738
1678809900000|2023-03-14 16:05:00|4651|4649|4645|4643.5|4651|4650|4640.5|4640|23017
1678810200000|2023-03-14 16:10:00|4644.5|4644|4650.5|4649.5|4652|4651|4644.5|4643.5|6146
1678810500000|2023-03-14 16:15:00|4650|4649|4650.5|4650|4653|4652.5|4645.5|4645|6783
1678810800000|2023-03-14 16:20:00|4650|4649|4639|4638|4650|4649|4636|4635|20005
1678811100000|2023-03-14 16:25:00|4639.5|4638.5|4643.5|4643|4646.5|4645.5|4638|4637|18303
1678867200000|2023-03-15 08:00:00|4636.5|4633.5|4625.5|4624|4639|4637.5|4623|4620.5|15697
1678867500000|2023-03-15 08:05:00|4625|4624.5|4631|4629.5|4632.5|4631|4616.5|4615|8334
1678867800000|2023-03-15 08:10:00|4630|4628.5|4637.5|4636|4640|4638|4626|4623.5|17215
1678868100000|2023-03-15 08:15:00|4638.5|4636.5|4634|4632.5|4639.5|4638|4630.5|4629|8499
1678868400000|2023-03-15 08:20:00|4634.5|4633|4621.5|4620.5|4635.5|4634|4620.5|4618|12653
1678868700000|2023-03-15 08:25:00|4621|4620|4622.5|4620.5|4624.5|4623.5|4614.5|4613|13954
1678869000000|2023-03-15 08:30:00|4622|4620|4622.5|4621|4628.5|4627|4615.5|4614|9463
1678869300000|2023-03-15 08:35:00|4622|4620|4627|4625.5|4627.5|4625.5|4617|4615|8059
1678869600000|2023-03-15 08:40:00|4626.5|4625|4625.5|4623.5|4631.5|4630.5|4620|4618.5|6580
1678869900000|2023-03-15 08:45:00|4625|4624|4626|4625|4631.5|4630|4624.5|4623.5|4447
1678870200000|2023-03-15 08:50:00|4625.5|4626|4618|4617.5|4627.5|4626|4613.5|4612|11317
1678870500000|2023-03-15 08:55:00|4619|4618|4619.5|4618.5|4622.5|4621.5|4611|4610|14489
1678870800000|2023-03-15 09:00:00|4620|4619.5|4628|4626.5|4629.5|4628.5|4618.5|4617.5|19573
1678871100000|2023-03-15 09:05:00|4627.5|4627|4628|4626.5|4635|4634|4624|4622.5|7410
1678871400000|2023-03-15 09:10:00|4627|4625.5|4622.5|4621|4632|4631|4621|4620|12269
1678871700000|2023-03-15 09:15:00|4622|4620.5|4619.5|4618.5|4623|4622|4616.5|4616|15637
1678872000000|2023-03-15 09:20:00|4619|4618|4608|4606.5|4619.5|4618.5|4607|4605.5|11167
1678872300000|2023-03-15 09:25:00|4607.5|4606|4601|4599.5|4610.5|4609|4594|4593|26259
1678872600000|2023-03-15 09:30:00|4601.5|4600|4603|4601.5|4607|4605|4596.5|4595|14318
1678872900000|2023-03-15 09:35:00|4603.5|4602|4603.5|4602.5|4605.5|4604|4596.5|4595.5|12591
1678873200000|2023-03-15 09:40:00|4602.5|4601.5|4596.5|4595|4605.5|4604.5|4595|4593.5|10195
1678873500000|2023-03-15 09:45:00|4597|4594.5|4602|4600|4602.5|4601|4591.5|4590|11058
1678873800000|2023-03-15 09:50:00|4601.5|4599.5|4589|4588|4607.5|4605.5|4588|4586.5|9788
1678874100000|2023-03-15 09:55:00|4589.5|4587.5|4581|4579|4590.5|4589|4572|4571|10114
1678874400000|2023-03-15 10:00:00|4580.5|4578.5|4582.5|4580.5|4589.5|4588.5|4579|4577.5|7990
1678874700000|2023-03-15 10:05:00|4583.5|4581|4569|4567.5|4585|4583.5|4565|4563.5|17994
1678875000000|2023-03-15 10:10:00|4568.5|4567|4557.5|4555.5|4570|4568|4552|4551|17893
1678875300000|2023-03-15 10:15:00|4558|4556|4555.5|4554|4561.5|4560|4550.5|4549|10432
1678875600000|2023-03-15 10:20:00|4556|4553.5|4546.5|4545|4566|4563.5|4546.5|4545|10688
1678875900000|2023-03-15 10:25:00|4546|4545.5|4523.5|4522|4548|4546.5|4522|4520.5|47169
1678876200000|2023-03-15 10:30:00|4524.5|4522.5|4540.5|4539|4550.5|4549|4524|4522|43334
1678876500000|2023-03-15 10:35:00|4540|4538|4529|4527.5|4546.5|4544.5|4526|4524|11538
1678876800000|2023-03-15 10:40:00|4528.5|4527|4522.5|4521|4533|4531.5|4521.5|4520.5|9516
1678877100000|2023-03-15 10:45:00|4522|4521.5|4497.5|4497|4531.5|4530|4497.5|4496.5|54420
1678877400000|2023-03-15 10:50:00|4497|4495.5|4485|4483|4497|4495.5|4475.5|4473.5|38778
1678877700000|2023-03-15 10:55:00|4486.5|4483.5|4502|4500.5|4507|4505|4482|4480|45011
1678878000000|2023-03-15 11:00:00|4501.5|4497.5|4505|4503.5|4514.5|4512.5|4498.5|4497.5|16506
1678878300000|2023-03-15 11:05:00|4504|4503|4506.5|4505|4506.5|4506|4492|4491|19112
1678878600000|2023-03-15 11:10:00|4506|4501.5|4513|4511.5|4520|4518|4499|4497.5|27224
1678878900000|2023-03-15 11:15:00|4512.5|4511|4510.5|4508.5|4513|4511.5|4499.5|4498|24200
1678879200000|2023-03-15 11:20:00|4510|4508|4500.5|4499|4510.5|4508.5|4490|4489|11851
1678879500000|2023-03-15 11:25:00|4500|4498.5|4495|4494|4509|4507.5|4495|4493.5|17953
1678879800000|2023-03-15 11:30:00|4495.5|4493|4504|4502.5|4509.5|4508|4491|4489.5|14515
1678880100000|2023-03-15 11:35:00|4504.5|4503|4516.5|4514.5|4519|4517.5|4497.5|4496|17969
1678880400000|2023-03-15 11:40:00|4517|4515|4509.5|4507.5|4517|4515.5|4505.5|4504|8863
1678880700000|2023-03-15 11:45:00|4509|4508|4503|4501.5|4512.5|4511|4500|4498|13159
1678881000000|2023-03-15 11:50:00|4502.5|4500|4505|4504|4508|4507|4501.5|4500|8907
1678881300000|2023-03-15 11:55:00|4505.5|4504.5|4507|4505.5|4510.5|4510|4502|4501|9230
1678881600000|2023-03-15 12:00:00|4500.5|4498.5|4494.5|4492.5|4505.5|4503.5|4491.5|4490|10070
1678881900000|2023-03-15 12:05:00|4494|4493|4503.5|4502|4504.5|4503|4492|4490.5|7174
1678882200000|2023-03-15 12:10:00|4503|4501.5|4505.5|4504|4509.5|4508|4501.5|4500.5|9056
1678882500000|2023-03-15 12:15:00|4505|4502.5|4502.5|4501.5|4511|4510|4501.5|4500.5|13695
1678882800000|2023-03-15 12:20:00|4503|4502|4504.5|4503|4509.5|4508|4501.5|4501|13370
1678883100000|2023-03-15 12:25:00|4504|4503.5|4503|4501|4505.5|4504.5|4501|4500|10771
1678883400000|2023-03-15 12:30:00|4502.5|4501.5|4499|4497.5|4520.5|4519|4497.5|4496|11661
1678883700000|2023-03-15 12:35:00|4499.5|4498|4486|4485|4499.5|4498.5|4486|4485|12380
1678884000000|2023-03-15 12:40:00|4485.5|4485.5|4494|4492|4497.5|4496|4485.5|4485|5376
1678884300000|2023-03-15 12:45:00|4494.5|4493|4490.5|4489.5|4498|4497|4486|4485|9139
1678884600000|2023-03-15 12:50:00|4490|4489|4497|4495.5|4499.5|4498.5|4490|4488.5|12129
1678884900000|2023-03-15 12:55:00|4496|4495|4493.5|4492|4499|4498|4492.5|4491|7057
1678885200000|2023-03-15 13:00:00|4493|4492.5|4500.5|4499|4503.5|4502|4493|4492|19146
1678885500000|2023-03-15 13:05:00|4500|4498.5|4490.5|4489|4500|4498.5|4483|4481.5|18793
1678885800000|2023-03-15 13:10:00|4491|4490|4498.5|4497|4500|4499|4490|4488|8737
1678886100000|2023-03-15 13:15:00|4499|4497.5|4498.5|4497|4502|4500.5|4495|4493|8015
1678886400000|2023-03-15 13:20:00|4499|4497.5|4497|4496|4500|4499|4490.5|4490|10185
1678886700000|2023-03-15 13:25:00|4496.5|4495.5|4495|4494|4498|4496.5|4489|4487|3666
1678887000000|2023-03-15 13:30:00|4494.5|4493.5|4497|4495.5|4502.5|4502|4494.5|4493|17735
1678887300000|2023-03-15 13:35:00|4496.5|4496|4504|4502|4505|4504|4491|4490|22747
1678887600000|2023-03-15 13:40:00|4503.5|4503|4513.5|4513|4519|4518|4499|4498|32037
1678887900000|2023-03-15 13:45:00|4515|4513.5|4518|4517|4519|4518|4508.5|4507.5|9899
1678888200000|2023-03-15 13:50:00|4518.5|4518|4513.5|4512.5|4519.5|4518|4508.5|4508|9817
1678888500000|2023-03-15 13:55:00|4513|4512|4504|4502.5|4514|4513|4500|4499|18592
1678888800000|2023-03-15 14:00:00|4503.5|4501.5|4506.5|4505.5|4508.5|4507.5|4496.5|4495|28099
1678889100000|2023-03-15 14:05:00|4508|4506|4522.5|4521.5|4522.5|4521.5|4500|4498|20898
1678889400000|2023-03-15 14:10:00|4523|4521|4515|4513.5|4526.5|4526|4513|4512|9206
1678889700000|2023-03-15 14:15:00|4515.5|4515|4516.5|4515|4524|4523|4513.5|4512|7576
1678890000000|2023-03-15 14:20:00|4516|4515.5|4515|4514|4523.5|4523|4513|4512|14061
1678890300000|2023-03-15 14:25:00|4514.5|4513.5|4506|4504|4517.5|4517|4504.5|4503.5|8552
1678890600000|2023-03-15 14:30:00|4504|4503|4500|4499.5|4510.5|4509.5|4500|4499.5|11953
1678890900000|2023-03-15 14:35:00|4501|4500|4497.5|4496.5|4509.5|4508|4493|4492|14166
1678891200000|2023-03-15 14:40:00|4499|4497|4502|4501|4503|4502|4496|4495|10097
1678891500000|2023-03-15 14:45:00|4501|4500.5|4493.5|4492.5|4503|4502|4491|4490.5|16886
1678891800000|2023-03-15 14:50:00|4494.5|4492|4491|4489.5|4496|4495|4486.5|4485|22395
1678892100000|2023-03-15 14:55:00|4491.5|4490|4511|4510|4511.5|4510|4488.5|4487.5|8957
1678892400000|2023-03-15 15:00:00|4510|4509.5|4498.5|4497|4511.5|4510|4496|4494|21940
1678892700000|2023-03-15 15:05:00|4498|4498|4502.5|4501|4509|4508|4493.5|4492|14900
1678893000000|2023-03-15 15:10:00|4502|4500.5|4508.5|4507|4513|4511.5|4501|4499.5|10336
1678893300000|2023-03-15 15:15:00|4508|4506|4505.5|4504|4509|4508|4496.5|4495|13985
1678893600000|2023-03-15 15:20:00|4506.5|4504.5|4495.5|4494|4506.5|4505.5|4488.5|4487|19154
1678893900000|2023-03-15 15:25:00|4496|4494.5|4492.5|4491|4503|4502|4491|4489.5|7905
1678894200000|2023-03-15 15:30:00|4493|4491.5|4492|4491|4501|4500|4491|4490|18829
1678894500000|2023-03-15 15:35:00|4492.5|4490.5|4487|4486|4492.5|4491.5|4483.5|4482|17050
1678894800000|2023-03-15 15:40:00|4486.5|4484.5|4493.5|4492|4497.5|4496.5|4485.5|4484.5|10713
1678895100000|2023-03-15 15:45:00|4494|4492.5|4496.5|4495|4498.5|4497.5|4492|4490.5|13940
1678895400000|2023-03-15 15:50:00|4496|4495.5|4488.5|4487.5|4496|4495.5|4485|4483.5|7882
1678895700000|2023-03-15 15:55:00|4488|4488|4483|4481.5|4491|4489.5|4482|4481.5|9368
1678896000000|2023-03-15 16:00:00|4482.5|4482|4481|4480.5|4491|4490|4481|4480|18370
1678896300000|2023-03-15 16:05:00|4481.5|4480|4473|4472|4481.5|4480|4470.5|4469.5|15246
1678896600000|2023-03-15 16:10:00|4473.5|4471.5|4470|4468.5|4477|4475.5|4467.5|4466.5|20250
1678896900000|2023-03-15 16:15:00|4469.5|4468|4463.5|4463|4475.5|4474.5|4463.5|4462.5|22117
1678897200000|2023-03-15 16:20:00|4464|4462|4456|4455|4464|4463|4455.5|4454|49517
1678897500000|2023-03-15 16:25:00|4455.5|4454.5|4456|4455|4458.5|4457.5|4449.5|4448|55026
1678953600000|2023-03-16 08:00:00|4568|4561.5|4541.5|4537.5|4568|4562.5|4532|4530|17747
1678953900000|2023-03-16 08:05:00|4541|4536.5|4551.5|4549|4553|4550.5|4525|4522|16177
1678954200000|2023-03-16 08:10:00|4551|4548.5|4517.5|4515|4558.5|4556.5|4517|4515|10186
1678954500000|2023-03-16 08:15:00|4518|4516|4507.5|4505|4518|4516|4497|4495|15435
1678954800000|2023-03-16 08:20:00|4507|4504.5|4506|4504|4514|4511.5|4496|4495|8712
1678955100000|2023-03-16 08:25:00|4505.5|4503.5|4508|4506.5|4522|4519.5|4501.5|4500|5970
1678955400000|2023-03-16 08:30:00|4509|4507.5|4502|4500.5|4519|4517.5|4501.5|4500.5|8602
1678955700000|2023-03-16 08:35:00|4502.5|4501|4521.5|4519.5|4529|4527.5|4502.5|4501|28640
1678956000000|2023-03-16 08:40:00|4523|4520|4514.5|4512.5|4523|4521|4503.5|4502|21750
1678956300000|2023-03-16 08:45:00|4514|4512|4506|4504.5|4514.5|4513.5|4504|4502.5|10750
1678956600000|2023-03-16 08:50:00|4507.5|4505|4503|4501.5|4507.5|4506|4497.5|4495.5|14676
1678956900000|2023-03-16 08:55:00|4503.5|4502|4491.5|4490|4503.5|4502|4490.5|4489|5072
1678957200000|2023-03-16 09:00:00|4492|4490.5|4488.5|4487|4501|4499.5|4486.5|4485|7588
1678957500000|2023-03-16 09:05:00|4488|4486.5|4486.5|4484.5|4490.5|4489|4477|4476|12702
1678957800000|2023-03-16 09:10:00|4486|4483.5|4480|4478|4493|4491.5|4479|4477.5|10620
1678958100000|2023-03-16 09:15:00|4480.5|4478.5|4472|4471|4482.5|4481|4471|4469.5|13991
1678958400000|2023-03-16 09:20:00|4472.5|4471.5|4476|4474|4478|4476.5|4469.5|4468.5|10731
1678958700000|2023-03-16 09:25:00|4475|4473.5|4490|4488.5|4495.5|4493.5|4474|4473|23800
1678959000000|2023-03-16 09:30:00|4490.5|4489|4496.5|4495|4498.5|4497|4489|4487.5|12709
1678959300000|2023-03-16 09:35:00|4496|4494.5|4483.5|4483|4499.5|4498.5|4483.5|4483|8926
1678959600000|2023-03-16 09:40:00|4483|4482|4479.5|4478|4489|4487.5|4478|4477|4155
1678959900000|2023-03-16 09:45:00|4479|4477.5|4465|4463.5|4479|4477.5|4461|4460|11362
1678960200000|2023-03-16 09:50:00|4465.5|4463|4472.5|4471|4474|4472|4463.5|4462.5|8019
1678960500000|2023-03-16 09:55:00|4475|4471.5|4485.5|4484.5|4485.5|4484.5|4474.5|4471.5|12074
1678960800000|2023-03-16 10:00:00|4486|4485|4481.5|4480|4487|4485.5|4476.5|4475.5|5749
1678961100000|2023-03-16 10:05:00|4482.5|4481|4487|4485.5|4488|4486.5|4480|4478.5|6140
1678961400000|2023-03-16 10:10:00|4486.5|4484.5|4481|4479.5|4488.5|4487|4476|4475|7374
1678961700000|2023-03-16 10:15:00|4482|4480|4489.5|4488|4490|4489.5|4477|4475.5|4206
1678962000000|2023-03-16 10:20:00|4489|4488.5|4488.5|4487|4494|4493|4487|4485.5|7695
1678962300000|2023-03-16 10:25:00|4488|4488|4496.5|4495.5|4500|4498.5|4486.5|4485.5|5469
1678962600000|2023-03-16 10:30:00|4497|4495|4489.5|4488.5|4498|4496.5|4484.5|4483|4882
1678962900000|2023-03-16 10:35:00|4490.5|4489|4487.5|4486.5|4490.5|4489.5|4481|4480|6105
1678963200000|2023-03-16 10:40:00|4487|4486|4479.5|4477.5|4487.5|4486|4475.5|4475|14892
1678963500000|2023-03-16 10:45:00|4479|4478|4469|4467.5|4480|4478.5|4467.5|4466.5|14347
1678963800000|2023-03-16 10:50:00|4468.5|4466.5|4472|4470.5|4472.5|4471|4462.5|4461.5|19169
1678964100000|2023-03-16 10:55:00|4471.5|4470|4483|4482|4483.5|4482|4471|4470|4061
1678964400000|2023-03-16 11:00:00|4483.5|4481.5|4473.5|4472|4485|4484|4471.5|4470|7124
1678964700000|2023-03-16 11:05:00|4473|4472.5|4469.5|4468.5|4475|4473.5|4465.5|4464.5|11439
1678965000000|2023-03-16 11:10:00|4468.5|4468|4460|4459|4468.5|4468.5|4460|4459|9800
1678965300000|2023-03-16 11:15:00|4459.5|4458.5|4469.5|4469|4472|4471|4459.5|4458.5|5458
1678965600000|2023-03-16 11:20:00|4470|4468.5|4470.5|4469.5|4471|4470|4464.5|4463|5713
1678965900000|2023-03-16 11:25:00|4471.5|4470|4471.5|4470|4478|4477|4469|4468|15001
1678966200000|2023-03-16 11:30:00|4471|4470.5|4474|4473|4477.5|4476.5|4468|4467|4599
1678966500000|2023-03-16 11:35:00|4474.5|4473.5|4483.5|4482.5|4483.5|4482.5|4474|4473|9050
1678966800000|2023-03-16 11:40:00|4482.5|4481.5|4485.5|4484|4487.5|4486|4481.5|4480|13335
1678967100000|2023-03-16 11:45:00|4485|4484.5|4489|4488|4492|4491|4484|4483.5|8447
1678967400000|2023-03-16 11:50:00|4488.5|4487|4481|4480|4490.5|4489.5|4479|4477.5|3387
1678967700000|2023-03-16 11:55:00|4481.5|4479.5|4475|4474|4482.5|4481|4473.5|4473|8304
1678968000000|2023-03-16 12:00:00|4477.5|4473.5|4475|4474|4478|4477|4473|4472|3741
1678968300000|2023-03-16 12:05:00|4475.5|4474.5|4467|4465.5|4476.5|4475.5|4466|4465|3780
1678968600000|2023-03-16 12:10:00|4467.5|4466|4470|4468.5|4474.5|4473|4467|4465.5|5448
1678968900000|2023-03-16 12:15:00|4470.5|4469|4475.5|4474|4477|4476|4470|4468.5|4671
1678969200000|2023-03-16 12:20:00|4475|4474.5|4475|4474|4476.5|4475.5|4470.5|4470|7461
1678969500000|2023-03-16 12:25:00|4476|4474.5|4480.5|4478|4488.5|4487|4474.5|4473.5|10056
1678969800000|2023-03-16 12:30:00|4482|4478.5|4481.5|4480|4488|4487|4476.5|4475|5584
1678970100000|2023-03-16 12:35:00|4481|4479|4474|4472.5|4481|4480|4473|4471.5|4225
1678970400000|2023-03-16 12:40:00|4473.5|4472|4465.5|4463.5|4475|4473.5|4455|4453.5|18833
1678970700000|2023-03-16 12:45:00|4465|4464|4468|4466.5|4473|4471.5|4458.5|4457|6915
1678971000000|2023-03-16 12:50:00|4467.5|4466|4464|4462.5|4473.5|4472.5|4463.5|4462|6169
1678971300000|2023-03-16 12:55:00|4463.5|4463|4471.5|4470|4473.5|4472.5|4459|4458|8377
1678971600000|2023-03-16 13:00:00|4472|4470.5|4461|4459.5|4473.5|4471.5|4457.5|4456.5|5291
1678971900000|2023-03-16 13:05:00|4462.5|4460|4476.5|4475|4476.5|4475|4460|4458.5|5935
1678972200000|2023-03-16 13:10:00|4476|4474.5|4478|4476|4482|4480.5|4475.5|4474|20515
1678972500000|2023-03-16 13:15:00|4477.5|4475.5|4443|4441|4477.5|4475.5|4443|4441|28832
1678972800000|2023-03-16 13:20:00|4443.5|4441.5|4455|4453|4455|4453|4430.5|4428.5|22535
1678973100000|2023-03-16 13:25:00|4454.5|4452.5|4451|4450|4456|4454.5|4444.5|4443|8787
1678973400000|2023-03-16 13:30:00|4453|4451.5|4453.5|4452|4459|4457.5|4448|4447|18949
1678973700000|2023-03-16 13:35:00|4452|4451.5|4455|4454|4456.5|4455|4439|4437.5|14582
1678974000000|2023-03-16 13:40:00|4455.5|4453|4458|4456.5|4474|4473|4453|4452|24359
1678974300000|2023-03-16 13:45:00|4457.5|4457|4457|4456|4463.5|4463|4452|4450.5|13404
1678974600000|2023-03-16 13:50:00|4456.5|4455.5|4474.5|4473|4478|4477|4456.5|4455.5|17200
1678974900000|2023-03-16 13:55:00|4474|4472.5|4489|4488|4489|4488|4473.5|4472|21677
1678975200000|2023-03-16 14:00:00|4488.5|4487|4466.5|4465.5|4490|4488.5|4466|4464.5|17685
1678975500000|2023-03-16 14:05:00|4465.5|4465|4454|4452|4467.5|4466|4451.5|4450.5|21150
1678975800000|2023-03-16 14:10:00|4453.5|4452.5|4464|4462.5|4464.5|4463.5|4453.5|4452.5|6240
1678976100000|2023-03-16 14:15:00|4463.5|4461.5|4439.5|4438.5|4463.5|4462.5|4437.5|4436|10143
1678976400000|2023-03-16 14:20:00|4439|4438|4442|4441|4447|4445|4430.5|4429.5|30362
1678976700000|2023-03-16 14:25:00|4442.5|4441.5|4448|4446.5|4452.5|4451|4441|4439.5|16739
1678977000000|2023-03-16 14:30:00|4448.5|4447|4454.5|4453|4460|4459|4443.5|4443|9588
1678977300000|2023-03-16 14:35:00|4454|4452.5|4462.5|4461|4463.5|4462.5|4452.5|4452|15670
1678977600000|2023-03-16 14:40:00|4462|4460.5|4477|4476|4479|4477.5|4461.5|4460.5|21273
1678977900000|2023-03-16 14:45:00|4476.5|4476.5|4487|4485.5|4493.5|4493|4475|4474|19425
1678978200000|2023-03-16 14:50:00|4483.5|4482.5|4503.5|4502|4505|4503.5|4483.5|4482.5|18960
1678978500000|2023-03-16 14:55:00|4503|4501|4494.5|4493.5|4505.5|4504.5|4490|4489|19556
1678978800000|2023-03-16 15:00:00|4495|4494.5|4481.5|4480|4500|4498.5|4481|4480|20330
1678979100000|2023-03-16 15:05:00|4481|4479.5|4481|4480|4490|4489|4475.5|4475|11398
1678979400000|2023-03-16 15:10:00|4482|4479.5|4484|4483|4490|4489|4477|4476|9881
1678979700000|2023-03-16 15:15:00|4484.5|4482.5|4492.5|4491|4496.5|4495.5|4483|4482|13298
1678980000000|2023-03-16 15:20:00|4492|4490.5|4499|4497.5|4501.5|4501|4490.5|4489|19619
1678980300000|2023-03-16 15:25:00|4499.5|4498|4505.5|4504.5|4510|4509.5|4497|4495.5|13428
1678980600000|2023-03-16 15:30:00|4506|4505|4497|4495.5|4507.5|4506.5|4497|4495.5|9292
1678980900000|2023-03-16 15:35:00|4497.5|4496|4503.5|4502.5|4508.5|4507.5|4490.5|4490|11209
1678981200000|2023-03-16 15:40:00|4504|4503|4509|4508|4513|4511.5|4503.5|4502|14753
1678981500000|2023-03-16 15:45:00|4508.5|4508.5|4512.5|4511.5|4514.5|4513.5|4501|4500|11274
1678981800000|2023-03-16 15:50:00|4512|4511|4519.5|4518|4519.5|4518.5|4510.5|4510|36961
1678982100000|2023-03-16 15:55:00|4519|4518.5|4515|4514.5|4526.5|4525.5|4514.5|4513|43231
1678982400000|2023-03-16 16:00:00|4516|4514|4511.5|4511|4519.5|4519|4507|4505.5|15269
1678982700000|2023-03-16 16:05:00|4512|4510.5|4510.5|4510|4519.5|4518.5|4508|4506|12437
1678983000000|2023-03-16 16:10:00|4510|4509|4510|4509|4513|4511.5|4502|4501|13752
1678983300000|2023-03-16 16:15:00|4509.5|4508.5|4521|4520|4522|4521|4508.5|4507|28859
1678983600000|2023-03-16 16:20:00|4520.5|4520.5|4523|4521.5|4524.5|4523.5|4518.5|4517.5|17840
1678983900000|2023-03-16 16:25:00|4523.5|4522|4525.5|4524.5|4527|4526.5|4520.5|4520|17492
1679040000000|2023-03-17 08:00:00|4543|4540.5|4547.5|4545|4552.5|4549.5|4533|4531|184398
1679040300000|2023-03-17 08:05:00|4549|4546|4561|4558.5|4569|4566.5|4549|4546|16900
1679040600000|2023-03-17 08:10:00|4561.5|4559.5|4568|4566.5|4576.5|4576|4561.5|4559.5|18269
1679040900000|2023-03-17 08:15:00|4569|4567|4583|4581.5|4585.5|4583.5|4568.5|4566.5|18751
1679041200000|2023-03-17 08:20:00|4583.5|4582|4591|4590|4591.5|4590|4582|4580.5|14701
1679041500000|2023-03-17 08:25:00|4590.5|4589|4588|4586.5|4600|4599|4587|4586|12278
1679041800000|2023-03-17 08:30:00|4587.5|4586|4576|4574|4589|4587.5|4566|4564.5|21432
1679042100000|2023-03-17 08:35:00|4575.5|4573.5|4587.5|4586|4590.5|4589|4575|4573.5|17189
1679042400000|2023-03-17 08:40:00|4587|4586.5|4582|4580.5|4589|4587.5|4577|4575.5|10352
1679042700000|2023-03-17 08:45:00|4582.5|4581|4573|4571.5|4586.5|4585|4571.5|4570|12079
1679043000000|2023-03-17 08:50:00|4572.5|4572|4566|4565.5|4576|4575|4563|4562|20314
1679043300000|2023-03-17 08:55:00|4567|4566|4564.5|4563|4571.5|4570.5|4556.5|4555|22565
1679043600000|2023-03-17 09:00:00|4567.5|4563.5|4587.5|4585.5|4590|4588.5|4564.5|4563|22712
1679043900000|2023-03-17 09:05:00|4587|4586.5|4583|4582|4589|4587.5|4580|4578|24330
1679044200000|2023-03-17 09:10:00|4583.5|4581.5|4575.5|4574|4583.5|4582|4572|4571|9956
1679044500000|2023-03-17 09:15:00|4575|4574.5|4579|4578|4579.5|4578|4570.5|4569|11134
1679044800000|2023-03-17 09:20:00|4579.5|4577.5|4576|4574.5|4581.5|4580|4568|4566.5|10075
1679045100000|2023-03-17 09:25:00|4576.5|4574|4571.5|4570.5|4578.5|4576.5|4567.5|4566|3771
1679045400000|2023-03-17 09:30:00|4572.5|4570|4577|4575.5|4582.5|4581|4569.5|4568.5|14631
1679045700000|2023-03-17 09:35:00|4576|4576|4571.5|4570|4577|4576|4570.5|4570|29374
1679046000000|2023-03-17 09:40:00|4571|4570.5|4574|4573.5|4578|4576.5|4571|4570|16721
1679046300000|2023-03-17 09:45:00|4574.5|4573|4567.5|4567|4578|4577|4566.5|4565|10999
1679046600000|2023-03-17 09:50:00|4570|4568.5|4565|4563.5|4570|4569|4561|4560|14936
1679046900000|2023-03-17 09:55:00|4564.5|4564|4571.5|4570.5|4573|4572|4559.5|4558|6015
1679047200000|2023-03-17 10:00:00|4571|4570|4564|4563|4571.5|4571|4562.5|4561|5293
1679047500000|2023-03-17 10:05:00|4563.5|4562.5|4561|4560|4565|4564|4555|4553.5|9082
1679047800000|2023-03-17 10:10:00|4560|4559|4554.5|4553.5|4560|4559|4551|4550|19071
1679048100000|2023-03-17 10:15:00|4555|4554|4540.5|4538.5|4555.5|4554.5|4539.5|4538.5|10600
1679048400000|2023-03-17 10:20:00|4539.5|4539|4543.5|4542|4551.5|4550|4536.5|4535|6257
1679048700000|2023-03-17 10:25:00|4543|4541.5|4550.5|4549|4550.5|4549|4542|4541|7847
1679049000000|2023-03-17 10:30:00|4551|4549.5|4550|4548.5|4556|4555|4547|4546|7274
1679049300000|2023-03-17 10:35:00|4549.5|4549|4555.5|4555|4555.5|4555|4547|4545.5|4922
1679049600000|2023-03-17 10:40:00|4557.5|4556.5|4551|4550|4558.5|4557|4547.5|4547|8085
1679049900000|2023-03-17 10:45:00|4551.5|4550.5|4552|4551.5|4553.5|4552|4544|4542.5|13704
1679050200000|2023-03-17 10:50:00|4552.5|4552|4556.5|4555.5|4559|4558.5|4552.5|4551.5|101901
1679050500000|2023-03-17 10:55:00|4556|4555|4554|4553.5|4557|4556.5|4553|4552.5|93460
1679050800000|2023-03-17 11:00:00|4554.5|4554|4552|4550.5|4558.5|4557|4544.5|4543.5|21364
1679051100000|2023-03-17 11:05:00|4551.5|4550|4542.5|4540.5|4554.5|4553.5|4542|4540.5|10099
1679051400000|2023-03-17 11:10:00|4542|4541|4534|4532.5|4542.5|4541.5|4531.5|4531|15477
1679051700000|2023-03-17 11:15:00|4534.5|4533|4527|4525.5|4534.5|4533.5|4526|4525|20420
1679052000000|2023-03-17 11:20:00|4526.5|4525|4531|4530|4532.5|4531|4524.5|4523|8342
1679052300000|2023-03-17 11:25:00|4531.5|4529.5|4520|4518|4531.5|4530.5|4516.5|4515.5|9671
1679052600000|2023-03-17 11:30:00|4520.5|4518.5|4518.5|4517|4521.5|4520|4513.5|4511.5|16702
1679052900000|2023-03-17 11:35:00|4518|4516.5|4518|4517|4519|4517.5|4511.5|4510|8821
1679053200000|2023-03-17 11:40:00|4517.5|4516.5|4521.5|4520|4521.5|4520|4514|4512.5|11427
1679053500000|2023-03-17 11:45:00|4521|4519.5|4526|4524.5|4528|4527|4518|4516.5|7650
1679053800000|2023-03-17 11:50:00|4525.5|4525|4526.5|4525.5|4529|4528|4522|4521.5|4911
1679054100000|2023-03-17 11:55:00|4526|4524.5|4522|4520.5|4528.5|4527.5|4520|4519|5448
1679054400000|2023-03-17 12:00:00|4521.5|4520|4521.5|4520|4521.5|4520|4521.5|4520|346
1679054700000|2023-03-17 12:05:00|4522.5|4520.5|4518|4516.5|4526|4525|4516.5|4515|26003
1679055000000|2023-03-17 12:10:00|4517.5|4515|4520|4518.5|4522.5|4521.5|4515|4513.5|8213
1679055300000|2023-03-17 12:15:00|4520.5|4519|4516|4514.5|4522|4520.5|4513|4511.5|10310
1679055600000|2023-03-17 12:20:00|4515|4514|4505|4504|4517.5|4516|4504.5|4503.5|22162
1679055900000|2023-03-17 12:25:00|4504|4502.5|4496.5|4494.5|4506|4504.5|4495|4493|18996
1679056200000|2023-03-17 12:30:00|4497|4495|4490|4489|4502|4500|4490|4488.5|18588
1679056500000|2023-03-17 12:35:00|4491|4489.5|4483.5|4482|4494.5|4492.5|4481|4480|15483
1679056800000|2023-03-17 12:40:00|4482.5|4481.5|4487|4485.5|4492.5|4490.5|4482.5|4481.5|10005
1679057100000|2023-03-17 12:45:00|4488|4486|4468|4466.5|4488|4487|4467.5|4466.5|17551
1679057400000|2023-03-17 12:50:00|4468.5|4467|4475.5|4474.5|4479|4477.5|4468|4466.5|7657
1679057700000|2023-03-17 12:55:00|4475|4473.5|4470|4469|4476|4475|4468|4467|20014
1679058000000|2023-03-17 13:00:00|4470.5|4469.5|4475.5|4474|4476.5|4475.5|4467.5|4466.5|7210
1679058300000|2023-03-17 13:05:00|4476|4474.5|4480|4479.5|4482.5|4481.5|4473|4471.5|7827
1679058600000|2023-03-17 13:10:00|4480.5|4479|4484.5|4483|4488.5|4487.5|4480.5|4479|7179
1679058900000|2023-03-17 13:15:00|4484|4483.5|4475|4473.5|4485|4483.5|4473|4472|12929
1679059200000|2023-03-17 13:20:00|4474.5|4474|4477|4476.5|4479|4477.5|4473.5|4472.5|6207
1679059500000|2023-03-17 13:25:00|4477.5|4476|4481.5|4480|4482|4480.5|4473.5|4473|6622
1679059800000|2023-03-17 13:30:00|4482|4480.5|4476.5|4475|4488.5|4487.5|4476|4474.5|11057
1679060100000|2023-03-17 13:35:00|4476|4474.5|4474.5|4473|4479|4477.5|4470.5|4469.5|25789
1679060400000|2023-03-17 13:40:00|4475|4473.5|4477.5|4476|4478.5|4477|4466.5|4465|10985
1679060700000|2023-03-17 13:45:00|4477|4475.5|4459.5|4458|4477.5|4476|4459|4458|11505
1679061000000|2023-03-17 13:50:00|4460|4458.5|4478|4476.5|4482|4480.5|4459.5|4458|10303
1679061300000|2023-03-17 13:55:00|4479.5|4477|4478|4476.5|4481|4479.5|4473|4471.5|11906
1679061600000|2023-03-17 14:00:00|4480.5|4478.5|4498|4497|4498.5|4497.5|4480|4478.5|7698
1679061900000|2023-03-17 14:05:00|4498.5|4497.5|4485|4483.5|4500.5|4499.5|4483|4481|11758
1679062200000|2023-03-17 14:10:00|4485.5|4482.5|4481|4479.5|4487|4485.5|4478|4476.5|6885
1679062500000|2023-03-17 14:15:00|4481.5|4480|4471|4470|4483|4482|4469.5|4468.5|15416
1679062800000|2023-03-17 14:20:00|4471.5|4470.5|4464.5|4463|4473.5|4472.5|4462.5|4461|8206
1679063100000|2023-03-17 14:25:00|4464|4462.5|4460|4458.5|4468|4467|4455.5|4454|19754
1679063400000|2023-03-17 14:30:00|4459.5|4459|4455.5|4454|4461.5|4460.5|4455|4453.5|23467
1679063700000|2023-03-17 14:35:00|4455|4453.5|4465|4463.5|4465|4464|4454|4453|9745
1679064000000|2023-03-17 14:40:00|4465.5|4464|4457|4456.5|4466|4465|4455.5|4454.5|18772
1679064300000|2023-03-17 14:45:00|4457.5|4456|4464|4463|4467|4466|4454|4452.5|17359
1679064600000|2023-03-17 14:50:00|4463.5|4462.5|4457|4456|4464.5|4463.5|4454.5|4454|16402
1679064900000|2023-03-17 14:55:00|4458|4456.5|4458.5|4457|4466.5|4465.5|4455|4454|7797
1679065200000|2023-03-17 15:00:00|4457.5|4455.5|4452.5|4452|4459.5|4458|4448|4446.5|11823
1679065500000|2023-03-17 15:05:00|4452|4451.5|4462.5|4461.5|4465|4464.5|4447.5|4446|8738
1679065800000|2023-03-17 15:10:00|4462|4461|4474.5|4474|4476|4475|4459.5|4458.5|9887
1679066100000|2023-03-17 15:15:00|4474|4473.5|4474.5|4473|4481.5|4480.5|4471|4469.5|10341
1679066400000|2023-03-17 15:20:00|4475.5|4473.5|4466.5|4465|4477|4475.5|4462|4461|9816
1679066700000|2023-03-17 15:25:00|4466|4464.5|4470.5|4469.5|4472.5|4471.5|4463.5|4462.5|8916
1679067000000|2023-03-17 15:30:00|4470|4469|4475.5|4474.5|4479|4478.5|4468|4467|4985
1679067300000|2023-03-17 15:35:00|4475|4472.5|4466.5|4465.5|4476.5|4475.5|4466|4465|8920
1679067600000|2023-03-17 15:40:00|4467|4465|4469|4468|4469|4468.5|4462|4461.5|9757
1679067900000|2023-03-17 15:45:00|4468.5|4467|4478|4477.5|4480.5|4479.5|4467.5|4466.5|7219
1679068200000|2023-03-17 15:50:00|4478.5|4478|4484|4483|4486.5|4485.5|4478|4477.5|8590
1679068500000|2023-03-17 15:55:00|4483.5|4482.5|4495.5|4495|4497|4496|4483|4482|11409
1679068800000|2023-03-17 16:00:00|4496|4495.5|4492|4491|4496.5|4495.5|4486.5|4486|12270
1679069100000|2023-03-17 16:05:00|4491.5|4490.5|4495|4494|4496|4495|4485|4484|14406
1679069400000|2023-03-17 16:10:00|4494.5|4494.5|4492.5|4491.5|4496|4495|4490|4489|7243
1679069700000|2023-03-17 16:15:00|4492|4490.5|4488|4487|4492.5|4491.5|4486.5|4486|10541
1679070000000|2023-03-17 16:20:00|4487.5|4486.5|4489|4488|4491.5|4490.5|4484.5|4483.5|17333
1679070300000|2023-03-17 16:25:00|4489.5|4488.5|4487|4486.5|4490.5|4490|4481|4480|9440
1679299200000|2023-03-20 08:00:00|4494.5|4492|4485.5|4483|4500|4497|4484|4482.5|22207
1679299500000|2023-03-20 08:05:00|4486.5|4483.5|4453|4452|4494.5|4491.5|4453|4452|21225
1679299800000|2023-03-20 08:10:00|4454|4451|4423|4420.5|4457.5|4455.5|4416.5|4415|15515
1679300100000|2023-03-20 08:15:00|4422.5|4420|4411.5|4410.5|4435|4432.5|4409.5|4407|18902
1679300400000|2023-03-20 08:20:00|4411|4407|4428|4425|4440|4438|4406.5|4404|21942
1679300700000|2023-03-20 08:25:00|4426|4422.5|4440.5|4438.5|4444.5|4442|4424|4421.5|11801
1679301000000|2023-03-20 08:30:00|4440|4437.5|4452|4449.5|4452.5|4450.5|4431.5|4429.5|15062
1679301300000|2023-03-20 08:35:00|4451|4449|4457|4456|4458.5|4456.5|4444|4443|7998
1679301600000|2023-03-20 08:40:00|4458.5|4456.5|4445|4443.5|4458.5|4456.5|4442|4440|18476
1679301900000|2023-03-20 08:45:00|4445.5|4443|4454|4452|4462.5|4460.5|4439.5|4437.5|10624
1679302200000|2023-03-20 08:50:00|4454.5|4452.5|4468.5|4466.5|4469|4467.5|4454.5|4452|7571
1679302500000|2023-03-20 08:55:00|4468|4467.5|4478|4476|4481|4479|4468|4466.5|12527
1679302800000|2023-03-20 09:00:00|4478.5|4476.5|4483|4481|4494|4493|4476|4474.5|20712
1679303100000|2023-03-20 09:05:00|4483.5|4481.5|4493|4491|4504|4502.5|4483|4481.5|12056
1679303400000|2023-03-20 09:10:00|4493.5|4490.5|4480.5|4479.5|4494|4492|4475|4473|7136
1679303700000|2023-03-20 09:15:00|4481|4480|4465.5|4464|4482.5|4481|4464|4462.5|6886
1679304000000|2023-03-20 09:20:00|4466|4464.5|4476.5|4475|4478|4477|4464.5|4463|9333
1679304300000|2023-03-20 09:25:00|4477|4475.5|4468.5|4467|4477|4475.5|4461.5|4460|12987
1679304600000|2023-03-20 09:30:00|4469|4466.5|4483.5|4482|4485.5|4484|4468|4466.5|11620
1679304900000|2023-03-20 09:35:00|4484|4481.5|4481|4479|4486|4484|4469|4467|5887
1679305200000|2023-03-20 09:40:00|4482|4479.5|4487.5|4485.5|4494|4492.5|4481|4479|7933
1679305500000|2023-03-20 09:45:00|4486.5|4485|4492|4491|4495|4494|4484.5|4483|13489
1679305800000|2023-03-20 09:50:00|4491|4490|4480.5|4479|4494.5|4493.5|4478.5|4477|16712
1679306100000|2023-03-20 09:55:00|4481|4479.5|4484|4483|4492|4490.5|4478|4476.5|7629
1679306400000|2023-03-20 10:00:00|4483.5|4482.5|4493|4491.5|4493|4491.5|4475.5|4474|13867
1679306700000|2023-03-20 10:05:00|4492.5|4491|4505|4503.5|4506.5|4504.5|4489.5|4488.5|13783
1679307000000|2023-03-20 10:10:00|4504.5|4503|4503|4502.5|4507.5|4506|4498.5|4497.5|6823
1679307300000|2023-03-20 10:15:00|4504|4502|4498|4497|4507.5|4506|4497|4495.5|11569
1679307600000|2023-03-20 10:20:00|4497.5|4497.5|4498.5|4497|4500|4498.5|4490|4489|9669
1679307900000|2023-03-20 10:25:00|4498|4496|4498.5|4497.5|4503.5|4502|4495|4494|7722
1679308200000|2023-03-20 10:30:00|4498|4497|4501.5|4500|4508|4507|4494.5|4493|10644
1679308500000|2023-03-20 10:35:00|4502|4501|4507|4506|4510.5|4509|4501.5|4500|20519
1679308800000|2023-03-20 10:40:00|4506.5|4505.5|4510.5|4510|4512|4511|4505.5|4504.5|12212
1679309100000|2023-03-20 10:45:00|4511|4509.5|4512.5|4511|4517.5|4516.5|4509|4507.5|11615
1679309400000|2023-03-20 10:50:00|4512|4511.5|4512.5|4511.5|4517|4516|4511|4509.5|8160
1679309700000|2023-03-20 10:55:00|4513|4512.5|4519|4517.5|4522|4520.5|4510|4509|5912
1679310000000|2023-03-20 11:00:00|4518.5|4517|4516.5|4515|4525.5|4524|4515|4514|5430
1679310300000|2023-03-20 11:05:00|4517.5|4515.5|4517|4515.5|4520|4518.5|4509.5|4508.5|9000
1679310600000|2023-03-20 11:10:00|4516.5|4516|4514.5|4513|4520|4519|4511.5|4510|10779
1679310900000|2023-03-20 11:15:00|4514|4512|4515.5|4514.5|4516|4515.5|4507|4506|5336
1679311200000|2023-03-20 11:20:00|4516|4515|4522|4520.5|4525.5|4524.5|4515|4514|8434
1679311500000|2023-03-20 11:25:00|4521.5|4520|4522.5|4521|4524|4522.5|4519.5|4518.5|9924
1679311800000|2023-03-20 11:30:00|4521.5|4521.5|4509.5|4508|4524.5|4523|4508.5|4507.5|5748
1679312100000|2023-03-20 11:35:00|4509|4507.5|4507.5|4506|4511.5|4510|4506.5|4505.5|9126
1679312400000|2023-03-20 11:40:00|4507|4505.5|4502.5|4501|4510|4509|4498.5|4497.5|7111
1679312700000|2023-03-20 11:45:00|4501.5|4500.5|4502|4501|4508|4506.5|4501|4499.5|5627
1679313000000|2023-03-20 11:50:00|4503|4501.5|4500.5|4500|4506.5|4505.5|4500.5|4500|8949
1679313300000|2023-03-20 11:55:00|4500|4499.5|4507.5|4506|4510.5|4509|4500|4499.5|8460
1679313600000|2023-03-20 12:00:00|4507|4508.5|4503|4502|4511|4510.5|4502.5|4501.5|6329
1679313900000|2023-03-20 12:05:00|4504|4501.5|4497|4496|4509|4507.5|4494.5|4493|6781
1679314200000|2023-03-20 12:10:00|4497.5|4496.5|4505|4503.5|4505.5|4504|4497|4496.5|11229
1679314500000|2023-03-20 12:15:00|4504.5|4504|4505|4504.5|4506|4504.5|4499|4498|4893
1679314800000|2023-03-20 12:20:00|4504.5|4503|4510.5|4509|4510.5|4510|4502.5|4501|7422
1679315100000|2023-03-20 12:25:00|4510|4509.5|4503.5|4502.5|4511.5|4510.5|4501.5|4500|5805
1679315400000|2023-03-20 12:30:00|4504|4502|4504.5|4503.5|4507.5|4506.5|4501|4500|10940
1679315700000|2023-03-20 12:35:00|4504|4503|4510.5|4509|4511|4510|4502.5|4501|8517
1679316000000|2023-03-20 12:40:00|4511|4509.5|4510.5|4509.5|4511|4510|4505.5|4504.5|6111
1679316300000|2023-03-20 12:45:00|4511|4510|4517.5|4516|4519.5|4518.5|4506|4505|2997
1679316600000|2023-03-20 12:50:00|4517|4516.5|4527.5|4526|4527.5|4527|4516|4515|13675
1679316900000|2023-03-20 12:55:00|4528|4526.5|4528|4526.5|4530|4529|4523|4521.5|6425
1679317200000|2023-03-20 13:00:00|4527.5|4526|4521|4519.5|4529|4528|4520.5|4519.5|17266
1679317500000|2023-03-20 13:05:00|4522|4520|4526.5|4525.5|4526.5|4526|4521|4519.5|12350
1679317800000|2023-03-20 13:10:00|4526|4526|4528|4527|4533|4532|4524.5|4523.5|15233
1679318100000|2023-03-20 13:15:00|4529|4527.5|4532|4530.5|4533.5|4532.5|4528|4527|10656
1679318400000|2023-03-20 13:20:00|4531.5|4531|4523|4521.5|4533.5|4532|4521.5|4520|11098
1679318700000|2023-03-20 13:25:00|4522.5|4521|4517|4516|4523.5|4523|4515.5|4514|9689
1679319000000|2023-03-20 13:30:00|4517.5|4516.5|4525|4524|4536|4535|4515.5|4514|12272
1679319300000|2023-03-20 13:35:00|4524.5|4525|4534.5|4533|4538.5|4537|4520.5|4519.5|17526
1679319600000|2023-03-20 13:40:00|4535|4533.5|4533.5|4532.5|4539|4537.5|4529.5|4528.5|11683
1679319900000|2023-03-20 13:45:00|4534.5|4532|4538|4536.5|4540|4539|4526|4525|8088
1679320200000|2023-03-20 13:50:00|4539.5|4537|4545|4543.5|4549|4548.5|4539|4537|10111
1679320500000|2023-03-20 13:55:00|4544|4543|4552|4551|4553|4552|4544|4543|14296
1679320800000|2023-03-20 14:00:00|4552.5|4550.5|4551.5|4550|4559.5|4558.5|4550|4549|13266
1679321100000|2023-03-20 14:05:00|4551|4550.5|4537.5|4536|4552.5|4551.5|4534|4533.5|20713
1679321400000|2023-03-20 14:10:00|4537|4535.5|4541|4539.5|4546|4544.5|4533|4531.5|6513
1679321700000|2023-03-20 14:15:00|4540.5|4538.5|4532.5|4531.5|4547|4546|4532|4531|3487
1679322000000|2023-03-20 14:20:00|4533.5|4532|4543|4542|4543.5|4542|4532.5|4532|19297
1679322300000|2023-03-20 14:25:00|4543.5|4542.5|4540.5|4539.5|4544|4542.5|4538.5|4538|16512
1679322600000|2023-03-20 14:30:00|4540|4539|4539.5|4539|4544.5|4543.5|4538.5|4538|12301
1679322900000|2023-03-20 14:35:00|4540|4539.5|4537|4536|4544|4543|4536.5|4535.5|12479
1679323200000|2023-03-20 14:40:00|4537.5|4536.5|4539.5|4539|4544|4542.5|4534.5|4533.5|17083
1679323500000|2023-03-20 14:45:00|4538.5|4538|4539.5|4539|4545.5|4544|4537.5|4536.5|7921
1679323800000|2023-03-20 14:50:00|4541|4539.5|4543.5|4542|4544|4543.5|4532.5|4531.5|8969
1679324100000|2023-03-20 14:55:00|4544|4542.5|4544.5|4543.5|4546.5|4545.5|4542.5|4541.5|6206
1679324400000|2023-03-20 15:00:00|4543.5|4542.5|4551.5|4550|4554|4553.5|4543|4542.5|14226
1679324700000|2023-03-20 15:05:00|4552|4550.5|4550|4549|4555|4554.5|4547|4546|8447
1679325000000|2023-03-20 15:10:00|4550.5|4549.5|4547|4546.5|4551.5|4550.5|4546|4545|7752
1679325300000|2023-03-20 15:15:00|4546.5|4545.5|4544.5|4543.5|4547|4546.5|4542|4540.5|6668
1679325600000|2023-03-20 15:20:00|4545.5|4544|4544.5|4544|4548|4547|4542|4540.5|13481
1679325900000|2023-03-20 15:25:00|4545|4543.5|4556|4555|4556|4555.5|4544.5|4543.5|13916
1679326200000|2023-03-20 15:30:00|4557|4555.5|4550.5|4549|4557|4556.5|4548|4546.5|7995
1679326500000|2023-03-20 15:35:00|4550|4549.5|4555.5|4554|4556.5|4555.5|4548.5|4547.5|10707
1679326800000|2023-03-20 15:40:00|4555|4553.5|4543|4542|4556|4555.5|4542.5|4541|8044
1679327100000|2023-03-20 15:45:00|4542.5|4541.5|4556.5|4555.5|4557.5|4556.5|4541.5|4540.5|10474
1679327400000|2023-03-20 15:50:00|4556|4556|4555.5|4554|4562.5|4561|4554.5|4553.5|14537
1679327700000|2023-03-20 15:55:00|4555|4553.5|4550.5|4549.5|4555.5|4554.5|4546|4545|18798
1679328000000|2023-03-20 16:00:00|4552|4549|4547|4545.5|4552.5|4552|4544.5|4543.5|16000
1679328300000|2023-03-20 16:05:00|4546.5|4544|4535|4534.5|4548|4547|4535|4534.5|11105
1679328600000|2023-03-20 16:10:00|4534.5|4533.5|4530|4529|4537|4536|4526.5|4525.5|17682
1679328900000|2023-03-20 16:15:00|4530.5|4529.5|4532|4531.5|4541|4539.5|4530|4529.5|18258
1679329200000|2023-03-20 16:20:00|4533|4532.5|4541|4540|4542|4541.5|4530.5|4529.5|16899
1679329500000|2023-03-20 16:25:00|4540.5|4540.5|4545.5|4544.5|4547|4545.5|4537|4536.5|20840
1679385600000|2023-03-21 08:00:00|4597.5|4594.5|4609.5|4608|4610|4609|4593|4590.5|26524
1679385900000|2023-03-21 08:05:00|4611|4607.5|4608.5|4607|4612|4611.5|4600|4598|21787
1679386200000|2023-03-21 08:10:00|4608|4606.5|4596|4595|4609|4607.5|4586.5|4584.5|14720
1679386500000|2023-03-21 08:15:00|4597|4596.5|4608|4606|4608|4606|4594.5|4592.5|10475
1679386800000|2023-03-21 08:20:00|4609|4607|4608|4606.5|4611|4609|4598.5|4598|14298
1679387100000|2023-03-21 08:25:00|4607.5|4606|4611.5|4610.5|4618|4616.5|4605.5|4603.5|9188
1679387400000|2023-03-21 08:30:00|4613|4611|4614.5|4613|4617.5|4616.5|4610|4608.5|8576
1679387700000|2023-03-21 08:35:00|4614|4612.5|4618|4616.5|4618|4617|4605.5|4604.5|12945
1679388000000|2023-03-21 08:40:00|4616.5|4617|4609.5|4609|4623.5|4622.5|4608|4606.5|14797
1679388300000|2023-03-21 08:45:00|4611|4608.5|4614.5|4613|4617|4616|4610.5|4608.5|9488
1679388600000|2023-03-21 08:50:00|4614|4612.5|4618|4617|4620|4619|4613|4612|19758
1679388900000|2023-03-21 08:55:00|4618.5|4617.5|4614.5|4614|4623.5|4621.5|4614.5|4613.5|9129
1679389200000|2023-03-21 09:00:00|4615|4613.5|4617.5|4616|4622.5|4621|4613|4612|10748
1679389500000|2023-03-21 09:05:00|4617|4616.5|4622|4621|4625|4624|4614|4613|7391
1679389800000|2023-03-21 09:10:00|4622.5|4620.5|4625|4624|4628|4626.5|4621|4620|7242
1679390100000|2023-03-21 09:15:00|4625.5|4622.5|4630|4629|4631.5|4630.5|4622.5|4621|8309
1679390400000|2023-03-21 09:20:00|4630.5|4629.5|4625|4623.5|4630.5|4629.5|4621.5|4620|5749
1679390700000|2023-03-21 09:25:00|4624.5|4624|4628|4626.5|4631|4630|4622|4621|9284
1679391000000|2023-03-21 09:30:00|4627.5|4627|4626.5|4625.5|4634|4632.5|4626.5|4625.5|7724
1679391300000|2023-03-21 09:35:00|4627|4626|4631.5|4630|4631.5|4630|4624.5|4623|14275
1679391600000|2023-03-21 09:40:00|4632|4630.5|4631.5|4630|4638.5|4637|4626|4624.5|7948
1679391900000|2023-03-21 09:45:00|4632|4630.5|4636.5|4635.5|4639.5|4638.5|4632|4630|8914
1679392200000|2023-03-21 09:50:00|4638|4636|4641.5|4640|4644.5|4643.5|4636.5|4635.5|11717
1679392500000|2023-03-21 09:55:00|4641|4640.5|4652|4651|4652.5|4651.5|4641|4640|11550
1679392800000|2023-03-21 10:00:00|4651.5|4651.5|4645|4644|4652.5|4652|4643|4642|12004
1679393100000|2023-03-21 10:05:00|4646|4644.5|4645|4644|4649|4648|4639.5|4638|6743
1679393400000|2023-03-21 10:10:00|4645.5|4643|4640|4639|4645.5|4643.5|4638|4637|9745
1679393700000|2023-03-21 10:15:00|4639.5|4638.5|4635|4634|4639.5|4638.5|4633.5|4632.5|14173
1679394000000|2023-03-21 10:20:00|4635.5|4634.5|4635|4634|4638|4636.5|4632|4631|17964
1679394300000|2023-03-21 10:25:00|4635.5|4634.5|4640.5|4639.5|4645|4643.5|4634|4633|12435
1679394600000|2023-03-21 10:30:00|4641|4640|4631|4630|4641|4640.5|4629|4628|8111
1679394900000|2023-03-21 10:35:00|4631.5|4631|4634.5|4633.5|4641|4640|4631.5|4630.5|10672
1679395200000|2023-03-21 10:40:00|4637|4633|4629|4628.5|4638|4637.5|4629|4628.5|20249
1679395500000|2023-03-21 10:45:00|4628|4628|4628|4627|4629.5|4628.5|4626|4625|17419
1679395800000|2023-03-21 10:50:00|4627.5|4626.5|4623|4621.5|4627.5|4627|4622|4620.5|12300
1679396100000|2023-03-21 10:55:00|4623.5|4622|4619|4618.5|4623.5|4623|4618.5|4617.5|8650
1679396400000|2023-03-21 11:00:00|4621|4620|4616.5|4616|4622|4621|4616.5|4615.5|15649
1679396700000|2023-03-21 11:05:00|4617|4615.5|4618|4617|4621|4620.5|4615|4614|9633
1679397000000|2023-03-21 11:10:00|4618.5|4617.5|4612.5|4611|4620|4619.5|4612.5|4611|7757
1679397300000|2023-03-21 11:15:00|4612|4610.5|4612.5|4612|4613.5|4612.5|4607|4605.5|5657
1679397600000|2023-03-21 11:20:00|4613|4611|4621|4620|4621|4620.5|4609.5|4608.5|8875
1679397900000|2023-03-21 11:25:00|4621.5|4620.5|4622.5|4622|4626.5|4625.5|4620|4619|4981
1679398200000|2023-03-21 11:30:00|4623|4621|4618|4616.5|4623|4621|4616.5|4615.5|2973
1679398500000|2023-03-21 11:35:00|4618.5|4617|4617|4616|4621|4620|4616.5|4615.5|9301
1679398800000|2023-03-21 11:40:00|4616.5|4615.5|4616.5|4615.5|4623|4622|4615.5|4614|5359
1679399100000|2023-03-21 11:45:00|4617|4615|4619.5|4619|4620|4619|4617|4615|1499
1679399400000|2023-03-21 11:50:00|4620|4619.5|4625.5|4624.5|4628|4626.5|4619|4618|9576
1679399700000|2023-03-21 11:55:00|4625|4625|4628|4627|4628|4627|4622|4621|6533
1679400000000|2023-03-21 12:00:00|4626.5|4625|4626.5|4625.5|4630|4628.5|4626|4624.5|2357
1679400300000|2023-03-21 12:05:00|4626|4625|4628|4627.5|4628|4627.5|4625.5|4624|3901
1679400600000|2023-03-21 12:10:00|4629|4628|4622|4620.5|4629|4628|4621|4620|7826
1679400900000|2023-03-21 12:15:00|4621.5|4621|4623.5|4622.5|4623.5|4623|4620.5|4620|6746
1679401200000|2023-03-21 12:20:00|4623|4622|4628|4627|4628|4627.5|4622|4621|5013
1679401500000|2023-03-21 12:25:00|4627.5|4626.5|4627|4625.5|4628.5|4627.5|4625|4624.5|2114
1679401800000|2023-03-21 12:30:00|4626|4626|4628.5|4627.5|4629|4628|4625|4624|4426
1679402100000|2023-03-21 12:35:00|4628|4626.5|4628.5|4627.5|4629.5|4629|4626.5|4625.5|3501
1679402400000|2023-03-21 12:40:00|4628|4626.5|4626.5|4625|4629.5|4629|4622.5|4621|3866
1679402700000|2023-03-21 12:45:00|4627.5|4625.5|4624|4623|4628|4627|4623.5|4623|5647
1679403000000|2023-03-21 12:50:00|4624.5|4623.5|4629|4628|4629.5|4628.5|4624|4623|929
1679403300000|2023-03-21 12:55:00|4628.5|4628.5|4627|4625.5|4628.5|4628.5|4623.5|4623|2942
1679403600000|2023-03-21 13:00:00|4626.5|4626|4627|4626.5|4629.5|4628.5|4625.5|4624|6588
1679403900000|2023-03-21 13:05:00|4626.5|4626|4630|4628.5|4634|4632.5|4626.5|4625.5|2036
1679404200000|2023-03-21 13:10:00|4629.5|4629|4631|4629.5|4633.5|4632.5|4629.5|4628.5|3916
1679404500000|2023-03-21 13:15:00|4630.5|4629|4630|4629|4632|4631|4628.5|4627|3839
1679404800000|2023-03-21 13:20:00|4629.5|4628.5|4627.5|4626.5|4629.5|4629|4624|4623|5280
1679405100000|2023-03-21 13:25:00|4627|4625|4628.5|4627.5|4628.5|4627.5|4625|4623.5|6067
1679405400000|2023-03-21 13:30:00|4629|4628|4639.5|4638.5|4641|4640|4629|4627.5|9026
1679405700000|2023-03-21 13:35:00|4640|4639|4635|4633.5|4640.5|4640|4633|4631.5|8962
1679406000000|2023-03-21 13:40:00|4635.5|4634|4633.5|4633|4638.5|4638|4631|4630|12378
1679406300000|2023-03-21 13:45:00|4635|4634|4633|4632|4637|4636|4632.5|4631|10450
1679406600000|2023-03-21 13:50:00|4634|4632.5|4640|4639|4640.5|4639.5|4634|4632|9911
1679406900000|2023-03-21 13:55:00|4639.5|4638.5|4644|4642.5|4647|4646|4639.5|4638.5|4486
1679407200000|2023-03-21 14:00:00|4644.5|4643|4644|4642.5|4651.5|4650.5|4643|4641.5|13833
1679407500000|2023-03-21 14:05:00|4644.5|4643|4643.5|4642.5|4645.5|4644.5|4639.5|4638|11630
1679407800000|2023-03-21 14:10:00|4644|4643|4641|4640|4648.5|4647.5|4640|4639.5|12781
1679408100000|2023-03-21 14:15:00|4641.5|4639.5|4631.5|4630|4642.5|4641.5|4631|4630|3256
1679408400000|2023-03-21 14:20:00|4631|4629|4621|4619.5|4633.5|4632|4620|4619|9933
1679408700000|2023-03-21 14:25:00|4620.5|4619|4619|4617.5|4620.5|4619.5|4614|4612.5|7546
1679409000000|2023-03-21 14:30:00|4619.5|4618|4617|4616|4623|4622|4616.5|4615.5|3153
1679409300000|2023-03-21 14:35:00|4616.5|4615.5|4624|4623|4625|4623.5|4609|4608|11186
1679409600000|2023-03-21 14:40:00|4623.5|4623.5|4622|4621|4625|4624|4612.5|4611.5|6350
1679409900000|2023-03-21 14:45:00|4621.5|4620.5|4628|4626.5|4629|4627.5|4621.5|4620|7564
1679410200000|2023-03-21 14:50:00|4627.5|4626|4618|4616.5|4627.5|4627|4616.5|4615.5|5758
1679410500000|2023-03-21 14:55:00|4617.5|4616|4617.5|4616.5|4621|4620.5|4612|4611|9646
1679410800000|2023-03-21 15:00:00|4617|4616|4616|4615.5|4619.5|4618|4613|4612|12711
1679411100000|2023-03-21 15:05:00|4616.5|4616|4620|4619|4623.5|4622.5|4616|4615|7313
1679411400000|2023-03-21 15:10:00|4620.5|4619.5|4623.5|4623|4625.5|4624.5|4620.5|4619.5|7899
1679411700000|2023-03-21 15:15:00|4624|4623.5|4622|4621|4625.5|4625|4616.5|4616|6137
1679412000000|2023-03-21 15:20:00|4621.5|4620.5|4621|4620.5|4622.5|4621.5|4617.5|4616|2771
1679412300000|2023-03-21 15:25:00|4622|4620|4619.5|4618.5|4622.5|4622|4617.5|4616.5|4549
1679412600000|2023-03-21 15:30:00|4619|4619|4621.5|4620.5|4624|4623.5|4619|4618|7032
1679412900000|2023-03-21 15:35:00|4621|4620|4615|4613.5|4623|4622|4613.5|4612|15242
1679413200000|2023-03-21 15:40:00|4616.5|4614|4608.5|4607.5|4616.5|4616|4607.5|4606|12523
1679413500000|2023-03-21 15:45:00|4608|4607|4611|4609.5|4611.5|4610.5|4606|4605|3916
1679413800000|2023-03-21 15:50:00|4611.5|4610.5|4616|4614.5|4618|4616.5|4611.5|4610|5654
1679414100000|2023-03-21 15:55:00|4616.5|4615|4614.5|4613|4617.5|4616|4611|4610|7641
1679414400000|2023-03-21 16:00:00|4614|4612.5|4612|4611.5|4616|4615|4611|4610|5138
1679414700000|2023-03-21 16:05:00|4611.5|4611|4614|4612.5|4617|4616.5|4611.5|4611|9649
1679415000000|2023-03-21 16:10:00|4613.5|4613|4616|4615|4617|4616|4613|4612.5|6375
1679415300000|2023-03-21 16:15:00|4615|4615.5|4616.5|4615.5|4618.5|4617.5|4615|4614|7282
1679415600000|2023-03-21 16:20:00|4617|4616|4620|4619|4621|4620|4615|4614.5|8522
1679415900000|2023-03-21 16:25:00|4620.5|4619.5|4622.5|4621.5|4624.5|4623.5|4618.5|4617.5|15728
1679472000000|2023-03-22 08:00:00|4615.5|4611.5|4653|4650.5|4656|4653.5|4615.5|4611.5|27706
1679472300000|2023-03-22 08:05:00|4655.5|4652.5|4656|4654.5|4661.5|4659|4646|4643.5|11079
1679472600000|2023-03-22 08:10:00|4659.5|4655|4673.5|4672|4703|4701|4659|4655|34972
1679472900000|2023-03-22 08:15:00|4673|4671|4674.5|4672.5|4685|4682.5|4669|4667|25125
1679473200000|2023-03-22 08:20:00|4674|4673|4681|4680|4683|4682|4667.5|4665.5|29571
1679473500000|2023-03-22 08:25:00|4680.5|4679.5|4678|4676|4689|4687.5|4670.5|4668.5|11481
1679473800000|2023-03-22 08:30:00|4677.5|4675.5|4652.5|4651.5|4677.5|4675.5|4652|4650.5|18337
1679474100000|2023-03-22 08:35:00|4652|4650.5|4654.5|4653|4658|4656|4642.5|4640.5|11902
1679474400000|2023-03-22 08:40:00|4654|4652.5|4661.5|4660|4661.5|4660.5|4648.5|4646.5|8117
1679474700000|2023-03-22 08:45:00|4662|4660.5|4672.5|4671.5|4674|4672|4658.5|4656.5|13090
1679475000000|2023-03-22 08:50:00|4674|4672|4668.5|4668|4676|4674|4662.5|4661.5|20315
1679475300000|2023-03-22 08:55:00|4669|4666.5|4666|4664.5|4669.5|4668|4662|4661|7512
1679475600000|2023-03-22 09:00:00|4666.5|4665.5|4667|4665.5|4668.5|4667|4658.5|4657.5|6300
1679475900000|2023-03-22 09:05:00|4667.5|4666|4670.5|4669|4679.5|4678|4665.5|4664|3377
1679476200000|2023-03-22 09:10:00|4671|4669.5|4681|4679.5|4683|4682|4670|4668.5|5455
1679476500000|2023-03-22 09:15:00|4680.5|4679|4682|4681|4684|4683|4678.5|4677|8341
1679476800000|2023-03-22 09:20:00|4683.5|4681.5|4688|4686.5|4690|4689|4679|4677.5|10827
1679477100000|2023-03-22 09:25:00|4687.5|4687|4686|4684.5|4691.5|4690.5|4684.5|4684|11982
1679477400000|2023-03-22 09:30:00|4687|4685|4689.5|4688|4693|4692.5|4684.5|4683|12919
1679477700000|2023-03-22 09:35:00|4690|4688.5|4688|4687|4691|4690|4683.5|4682.5|12942
1679478000000|2023-03-22 09:40:00|4688.5|4687.5|4688|4687|4699.5|4698.5|4687.5|4686.5|8266
1679478300000|2023-03-22 09:45:00|4689|4686.5|4692|4690.5|4698.5|4698|4688|4686.5|8982
1679478600000|2023-03-22 09:50:00|4691.5|4692|4688|4687.5|4695.5|4694.5|4688|4686.5|4978
1679478900000|2023-03-22 09:55:00|4690|4688.5|4677.5|4676|4690|4689|4674.5|4673|15643
1679479200000|2023-03-22 10:00:00|4677|4676.5|4671|4669.5|4683|4681.5|4670.5|4669.5|24772
1679479500000|2023-03-22 10:05:00|4670.5|4670|4665.5|4664|4672|4671.5|4661.5|4660|9602
1679479800000|2023-03-22 10:10:00|4665|4664.5|4665|4664|4670|4668.5|4663.5|4662|3575
1679480100000|2023-03-22 10:15:00|4664.5|4664.5|4675.5|4674|4676.5|4675.5|4664.5|4663.5|4595
1679480400000|2023-03-22 10:20:00|4675|4674.5|4675|4674|4677|4676|4673|4672|6819
1679480700000|2023-03-22 10:25:00|4674.5|4673.5|4676|4674.5|4678|4677|4672.5|4671.5|9579
1679481000000|2023-03-22 10:30:00|4675.5|4675|4676|4675.5|4678.5|4677.5|4673|4672|9041
1679481300000|2023-03-22 10:35:00|4675.5|4675|4681|4680.5|4682|4681|4674.5|4673.5|8256
1679481600000|2023-03-22 10:40:00|4680|4679.5|4673|4672.5|4682|4681|4672.5|4671.5|19136
1679481900000|2023-03-22 10:45:00|4672|4670.5|4678|4677|4678.5|4677.5|4669|4668|22527
1679482200000|2023-03-22 10:50:00|4677.5|4677.5|4684.5|4683|4690.5|4689.5|4677.5|4676.5|12160
1679482500000|2023-03-22 10:55:00|4684|4681|4676|4675|4684.5|4682.5|4675.5|4675|3471
1679482800000|2023-03-22 11:00:00|4675.5|4676|4676.5|4675.5|4680|4678.5|4673|4671.5|6623
1679483100000|2023-03-22 11:05:00|4676|4675|4676|4674.5|4680.5|4679.5|4675|4673.5|4709
1679483400000|2023-03-22 11:10:00|4675.5|4673|4676|4675.5|4677|4676|4674|4673|2544
1679483700000|2023-03-22 11:15:00|4676.5|4676|4683|4682|4683|4682|4676|4674.5|6438
1679484000000|2023-03-22 11:20:00|4682.5|4682.5|4680|4679.5|4683.5|4682.5|4679|4677.5|9281
1679484300000|2023-03-22 11:25:00|4680.5|4680|4679|4677.5|4683|4682|4678|4677|7373
1679484600000|2023-03-22 11:30:00|4678.5|4678.5|4678|4677|4679.5|4679|4674|4673|6294
1679484900000|2023-03-22 11:35:00|4678.5|4676|4683.5|4682.5|4683.5|4683|4675.5|4674.5|1910
1679485200000|2023-03-22 11:40:00|4683|4682|4681.5|4680.5|4683.5|4683|4677|4675.5|7335
1679485500000|2023-03-22 11:45:00|4681|4681|4677.5|4676|4682|4681|4677|4676|3931
1679485800000|2023-03-22 11:50:00|4677|4676.5|4680|4679|4680|4679|4674|4673|1861
1679486100000|2023-03-22 11:55:00|4679|4677.5|4679.5|4678.5|4679.5|4678.5|4676|4675|2319
1679486400000|2023-03-22 12:00:00|4679|4681|4683|4682|4686.5|4685|4679|4681|6575
1679486700000|2023-03-22 12:05:00|4684.5|4683.5|4688.5|4687.5|4688.5|4688|4683.5|4682|19901
1679487000000|2023-03-22 12:10:00|4689|4688|4687.5|4687|4689.5|4688|4685|4684|5621
1679487300000|2023-03-22 12:15:00|4689.5|4688|4688|4686.5|4694|4693|4688|4686.5|6216
1679487600000|2023-03-22 12:20:00|4688.5|4687|4688|4687.5|4691|4690|4685.5|4684.5|12020
1679487900000|2023-03-22 12:25:00|4689.5|4687|4693.5|4692|4693.5|4692.5|4687.5|4687|7542
1679488200000|2023-03-22 12:30:00|4693|4692.5|4689|4687.5|4694.5|4693.5|4688|4687|16909
1679488500000|2023-03-22 12:35:00|4688.5|4687|4688|4687|4690|4688.5|4685.5|4684|9701
1679488800000|2023-03-22 12:40:00|4688.5|4687.5|4692.5|4691.5|4692.5|4691.5|4687|4686|9395
1679489100000|2023-03-22 12:45:00|4692|4691|4692|4691|4693|4692|4687|4686|5401
1679489400000|2023-03-22 12:50:00|4691.5|4691.5|4694.5|4693|4699.5|4698.5|4691.5|4691|4103
1679489700000|2023-03-22 12:55:00|4694|4693.5|4698|4697|4698.5|4697|4694|4693|4090
1679490000000|2023-03-22 13:00:00|4697.5|4696.5|4692.5|4691.5|4697.5|4696.5|4691.5|4690.5|8106
1679490300000|2023-03-22 13:05:00|4693|4692|4692.5|4691.5|4694|4693.5|4691.5|4690|9613
1679490600000|2023-03-22 13:10:00|4692|4690.5|4698|4696.5|4699.5|4699|4691.5|4690.5|4302
1679490900000|2023-03-22 13:15:00|4697.5|4697|4693.5|4693|4699|4698|4693.5|4692.5|2754
1679491200000|2023-03-22 13:20:00|4694|4693.5|4691|4690.5|4694|4693.5|4689.5|4688.5|8146
1679491500000|2023-03-22 13:25:00|4690.5|4690|4690|4689|4691.5|4691|4689.5|4688.5|5832
1679491800000|2023-03-22 13:30:00|4691|4689.5|4679.5|4678.5|4691.5|4690.5|4678.5|4677|11307
1679492100000|2023-03-22 13:35:00|4681|4679|4687.5|4686.5|4688.5|4687.5|4678.5|4677.5|13065
1679492400000|2023-03-22 13:40:00|4688|4687|4688|4687|4690|4689|4684.5|4683|3116
1679492700000|2023-03-22 13:45:00|4688.5|4687.5|4691.5|4690.5|4692.5|4691.5|4685.5|4684|4237
1679493000000|2023-03-22 13:50:00|4692|4691|4692.5|4692|4694.5|4694|4690.5|4690|8080
1679493300000|2023-03-22 13:55:00|4692|4691|4693|4692|4694.5|4694|4689|4688|13185
1679493600000|2023-03-22 14:00:00|4692.5|4691.5|4694|4693|4694.5|4693.5|4689|4688.5|6338
1679493900000|2023-03-22 14:05:00|4693.5|4692.5|4696|4694.5|4696|4695.5|4691.5|4690.5|14111
1679494200000|2023-03-22 14:10:00|4695.5|4695|4693|4692|4697|4696|4692|4691|5366
1679494500000|2023-03-22 14:15:00|4693.5|4692.5|4698|4697|4699|4698.5|4693|4692.5|3959
1679494800000|2023-03-22 14:20:00|4698.5|4697.5|4695|4694|4699.5|4699|4694.5|4694|8190
1679495100000|2023-03-22 14:25:00|4694.5|4694.5|4694.5|4693.5|4694.5|4694.5|4690.5|4689.5|6470
1679495400000|2023-03-22 14:30:00|4695|4694.5|4689.5|4688.5|4695.5|4694.5|4687.5|4686.5|9305
1679495700000|2023-03-22 14:35:00|4689|4688|4696|4695.5|4696|4695.5|4687|4686|14504
1679496000000|2023-03-22 14:40:00|4697|4696|4697|4696|4699.5|4699|4696.5|4695.5|7115
1679496300000|2023-03-22 14:45:00|4696.5|4695.5|4694|4693.5|4697|4696.5|4694|4693.5|2140
1679496600000|2023-03-22 14:50:00|4693.5|4692.5|4693.5|4692.5|4695|4694.5|4691|4690|4701
1679496900000|2023-03-22 14:55:00|4693|4692|4688.5|4687.5|4695|4694|4688|4687|7802
1679497200000|2023-03-22 15:00:00|4689|4688|4677.5|4676.5|4690|4689.5|4675|4674|14373
1679497500000|2023-03-22 15:05:00|4677|4677|4679|4678.5|4681.5|4681|4677|4676|14294
1679497800000|2023-03-22 15:10:00|4680|4679|4670|4669|4680.5|4679.5|4670|4668.5|17956
1679498100000|2023-03-22 15:15:00|4669.5|4669.5|4673|4672.5|4675|4674.5|4668|4666.5|11564
1679498400000|2023-03-22 15:20:00|4672.5|4671.5|4677.5|4676|4677.5|4676.5|4670|4668.5|8602
1679498700000|2023-03-22 15:25:00|4677|4676.5|4672|4671.5|4677|4676.5|4670.5|4669.5|5057
1679499000000|2023-03-22 15:30:00|4673|4672|4669.5|4668|4675|4674|4668.5|4667|5543
1679499300000|2023-03-22 15:35:00|4669|4668.5|4674.5|4673.5|4675|4674|4669|4668.5|4689
1679499600000|2023-03-22 15:40:00|4674|4674|4668.5|4667.5|4675|4674|4667.5|4666.5|5411
1679499900000|2023-03-22 15:45:00|4669|4667|4672.5|4671|4672.5|4671|4668|4666.5|3746
1679500200000|2023-03-22 15:50:00|4672|4671.5|4670.5|4669.5|4674.5|4674|4668.5|4667.5|4155
1679500500000|2023-03-22 15:55:00|4670|4669|4666|4665|4673|4672|4665.5|4664.5|3743
1679500800000|2023-03-22 16:00:00|4666.5|4665.5|4664.5|4664|4667|4666|4658.5|4657.5|10737
1679501100000|2023-03-22 16:05:00|4665|4663|4665|4664.5|4666.5|4666|4660|4658.5|6201
1679501400000|2023-03-22 16:10:00|4665.5|4664|4666|4665|4668|4667|4664.5|4664|4575
1679501700000|2023-03-22 16:15:00|4665.5|4664.5|4663.5|4662.5|4666.5|4665.5|4661|4660|9495
1679502000000|2023-03-22 16:20:00|4663|4663|4667.5|4666.5|4667.5|4666.5|4660|4658.5|9911
1679502300000|2023-03-22 16:25:00|4668|4667|4670|4668.5|4670|4669|4666|4665.5|11645
1679558400000|2023-03-23 08:00:00|4641.5|4637|4617|4614.5|4642|4638.5|4616.5|4614.5|14560
1679558700000|2023-03-23 08:05:00|4618|4615|4641|4638.5|4645.5|4643|4616|4614|21405
1679559000000|2023-03-23 08:10:00|4640.5|4638|4634.5|4632.5|4646|4643.5|4626.5|4625|4443
1679559300000|2023-03-23 08:15:00|4634|4631.5|4645|4643|4645|4643.5|4633|4631.5|7227
1679559600000|2023-03-23 08:20:00|4644.5|4642|4635.5|4634.5|4645|4643.5|4635|4633.5|6173
1679559900000|2023-03-23 08:25:00|4636|4634|4639.5|4638|4647|4646|4634.5|4633.5|10652
1679560200000|2023-03-23 08:30:00|4639|4637.5|4628|4626|4639.5|4638|4616.5|4614.5|21536
1679560500000|2023-03-23 08:35:00|4627.5|4625.5|4625|4624|4630|4629|4625|4623.5|7213
1679560800000|2023-03-23 08:40:00|4624.5|4623.5|4637|4636|4637|4636|4624|4623|10853
1679561100000|2023-03-23 08:45:00|4637.5|4636.5|4645.5|4644|4646.5|4645|4634.5|4633|10365
1679561400000|2023-03-23 08:50:00|4646|4644.5|4651|4649.5|4652|4650.5|4643.5|4641.5|8712
1679561700000|2023-03-23 08:55:00|4651.5|4650|4640.5|4639.5|4652.5|4651.5|4640|4638|2979
1679562000000|2023-03-23 09:00:00|4641.5|4640|4633.5|4632|4642.5|4641|4631.5|4630|3728
1679562300000|2023-03-23 09:05:00|4633|4631.5|4633.5|4632|4640|4639|4632|4630.5|9560
1679562600000|2023-03-23 09:10:00|4633|4631.5|4636.5|4635|4636.5|4635.5|4630|4628.5|4631
1679562900000|2023-03-23 09:15:00|4635.5|4634|4633|4632|4636|4634.5|4631|4629.5|4679
1679563200000|2023-03-23 09:20:00|4632.5|4631.5|4623|4621.5|4632.5|4632|4623|4621.5|7130
1679563500000|2023-03-23 09:25:00|4622.5|4621|4619.5|4618|4624.5|4623|4614.5|4612.5|15446
1679563800000|2023-03-23 09:30:00|4620|4617.5|4619.5|4618.5|4620.5|4619.5|4613|4611.5|6449
1679564100000|2023-03-23 09:35:00|4620|4619|4622.5|4621.5|4624.5|4623.5|4617.5|4615.5|6438
1679564400000|2023-03-23 09:40:00|4622|4621|4620|4618.5|4622.5|4621|4614.5|4613|3829
1679564700000|2023-03-23 09:45:00|4619.5|4619|4621.5|4620|4626|4625|4615.5|4614.5|3894
1679565000000|2023-03-23 09:50:00|4621|4619.5|4621.5|4620|4623|4622|4617.5|4616.5|7740
1679565300000|2023-03-23 09:55:00|4622|4620.5|4621.5|4620.5|4624|4623|4616.5|4615.5|6323
1679565600000|2023-03-23 10:00:00|4622|4621|4618.5|4617.5|4622.5|4621.5|4617|4616|8158
1679565900000|2023-03-23 10:05:00|4619|4617|4616|4615.5|4624|4623|4614|4612.5|12311
1679566200000|2023-03-23 10:10:00|4615.5|4614.5|4610.5|4609|4616|4615|4609|4608|8107
1679566500000|2023-03-23 10:15:00|4612.5|4609.5|4612|4611|4612.5|4611.5|4606.5|4605|14615
1679566800000|2023-03-23 10:20:00|4611.5|4610.5|4603.5|4603|4613.5|4612|4602.5|4601.5|7579
1679567100000|2023-03-23 10:25:00|4603|4602.5|4605|4604|4609|4608|4602.5|4601.5|6765
1679567400000|2023-03-23 10:30:00|4605.5|4603|4608|4607|4608.5|4607.5|4602.5|4601|7517
1679567700000|2023-03-23 10:35:00|4607.5|4607.5|4610|4608.5|4610.5|4609.5|4605.5|4604|6269
1679568000000|2023-03-23 10:40:00|4609.5|4609|4605.5|4604.5|4611|4609.5|4603.5|4602.5|3866
1679568300000|2023-03-23 10:45:00|4606|4605|4614|4613|4618|4617.5|4605.5|4604.5|6850
1679568600000|2023-03-23 10:50:00|4614.5|4613.5|4616|4615|4619.5|4619|4613.5|4612.5|9834
1679568900000|2023-03-23 10:55:00|4615.5|4614.5|4616|4615|4616.5|4615.5|4610|4609|5976
1679569200000|2023-03-23 11:00:00|4615.5|4614.5|4620|4619|4622|4621|4614|4613|5802
1679569500000|2023-03-23 11:05:00|4619.5|4618.5|4615.5|4615|4620.5|4619.5|4614.5|4613.5|8153
1679569800000|2023-03-23 11:10:00|4616|4613|4620|4618.5|4624|4623|4613.5|4612.5|9564
1679570100000|2023-03-23 11:15:00|4621.5|4619|4614|4613|4624|4623|4614|4613|9424
1679570400000|2023-03-23 11:20:00|4614.5|4612.5|4615.5|4614.5|4617|4616.5|4612.5|4611.5|9269
1679570700000|2023-03-23 11:25:00|4615|4613|4615|4613.5|4620.5|4619.5|4612.5|4611.5|3566
1679571000000|2023-03-23 11:30:00|4614.5|4614|4617|4616|4619.5|4618.5|4614.5|4614|1207
1679571300000|2023-03-23 11:35:00|4618|4616.5|4618.5|4617.5|4619.5|4618.5|4615.5|4614.5|4422
1679571600000|2023-03-23 11:40:00|4618|4617|4621.5|4621|4621.5|4621|4616.5|4615.5|3598
1679571900000|2023-03-23 11:45:00|4621|4620|4626|4624.5|4628|4627|4620.5|4620|3242
1679572200000|2023-03-23 11:50:00|4625.5|4625|4632|4631|4633.5|4632|4625.5|4624.5|4081
1679572500000|2023-03-23 11:55:00|4632.5|4630.5|4631.5|4630.5|4635|4634|4629|4627.5|1925
1679572800000|2023-03-23 12:00:00|4630|4630|4622.5|4621|4630|4630|4622.5|4621|6474
1679573100000|2023-03-23 12:05:00|4623.5|4621.5|4626.5|4625.5|4628.5|4627.5|4623.5|4621|4585
1679573400000|2023-03-23 12:10:00|4627|4626|4628.5|4627.5|4630|4629|4626|4624.5|5576
1679573700000|2023-03-23 12:15:00|4628|4627|4634|4632.5|4635.5|4634.5|4628|4626.5|2318
1679574000000|2023-03-23 12:20:00|4633.5|4631.5|4636.5|4635|4640|4639|4632.5|4631.5|5058
1679574300000|2023-03-23 12:25:00|4636|4635.5|4632.5|4631|4637|4636|4631.5|4630|5720
1679574600000|2023-03-23 12:30:00|4632|4629.5|4638|4636.5|4639|4637.5|4631.5|4629.5|8334
1679574900000|2023-03-23 12:35:00|4637.5|4636|4641|4640|4641.5|4640|4636.5|4635.5|1887
1679575200000|2023-03-23 12:40:00|4641.5|4639.5|4643.5|4642.5|4643.5|4643|4639|4638|2472
1679575500000|2023-03-23 12:45:00|4643|4642|4644.5|4643|4645.5|4644.5|4642.5|4641|7147
1679575800000|2023-03-23 12:50:00|4644|4643.5|4642|4640.5|4646|4645|4639.5|4638|4338
1679576100000|2023-03-23 12:55:00|4641.5|4641|4642|4641.5|4645|4644|4639.5|4639|1192
1679576400000|2023-03-23 13:00:00|4641|4640|4637.5|4636.5|4642.5|4641.5|4635.5|4634.5|5105
1679576700000|2023-03-23 13:05:00|4637|4636|4636|4635|4638.5|4637|4634.5|4633|4433
1679577000000|2023-03-23 13:10:00|4635.5|4635.5|4640|4639|4640.5|4640|4634.5|4633.5|2425
1679577300000|2023-03-23 13:15:00|4639.5|4638.5|4644.5|4643|4645.5|4644.5|4637.5|4637|5787
1679577600000|2023-03-23 13:20:00|4644|4643.5|4645|4643.5|4646|4645|4643|4641.5|2274
1679577900000|2023-03-23 13:25:00|4645.5|4644|4651.5|4650.5|4651.5|4650.5|4645|4643.5|6595
1679578200000|2023-03-23 13:30:00|4652.5|4651.5|4646.5|4645.5|4654|4652.5|4645.5|4644.5|6787
1679578500000|2023-03-23 13:35:00|4647|4646|4646.5|4645|4650|4649|4645|4643.5|2130
1679578800000|2023-03-23 13:40:00|4646|4645.5|4650|4649|4651.5|4650.5|4640.5|4639.5|5620
1679579100000|2023-03-23 13:45:00|4651|4649.5|4654|4653|4655|4654|4648|4646.5|3690
1679579400000|2023-03-23 13:50:00|4654.5|4653.5|4656|4654.5|4660|4659|4653.5|4652|9248
1679579700000|2023-03-23 13:55:00|4655.5|4655|4650.5|4649.5|4656|4655|4648|4646.5|5878
1679580000000|2023-03-23 14:00:00|4651|4649|4647.5|4646|4655|4654|4647.5|4646|4731
1679580300000|2023-03-23 14:05:00|4647|4645|4654.5|4653.5|4654.5|4653.5|4646|4645|1841
1679580600000|2023-03-23 14:10:00|4655|4654|4654.5|4653|4656.5|4655.5|4650.5|4650|5193
1679580900000|2023-03-23 14:15:00|4654|4653.5|4652.5|4652|4656.5|4655.5|4650.5|4650|683
1679581200000|2023-03-23 14:20:00|4653|4651.5|4651|4649.5|4654|4653|4649|4648|3509
1679581500000|2023-03-23 14:25:00|4650.5|4650|4649|4647.5|4653|4652|4647.5|4646.5|3534
1679581800000|2023-03-23 14:30:00|4648.5|4648|4649|4648|4652.5|4652|4646.5|4645.5|2568
1679582100000|2023-03-23 14:35:00|4649.5|4648.5|4647|4645.5|4650|4649|4642.5|4641.5|2767
1679582400000|2023-03-23 14:40:00|4646.5|4646|4647.5|4647|4649.5|4648.5|4645|4643.5|2233
1679582700000|2023-03-23 14:45:00|4648|4646.5|4653.5|4652|4656|4655|4646.5|4645.5|2787
1679583000000|2023-03-23 14:50:00|4654|4652.5|4654.5|4653.5|4655.5|4654.5|4650.5|4649.5|3733
1679583300000|2023-03-23 14:55:00|4655.5|4654|4654.5|4654|4656.5|4656|4651.5|4650.5|2766
1679583600000|2023-03-23 15:00:00|4655|4654.5|4660.5|4659|4665.5|4664.5|4655|4654.5|11835
1679583900000|2023-03-23 15:05:00|4661|4659.5|4660.5|4659.5|4663|4661.5|4657.5|4656.5|4351
1679584200000|2023-03-23 15:10:00|4660|4659|4660.5|4659.5|4663|4662|4658|4657.5|1282
1679584500000|2023-03-23 15:15:00|4661|4660.5|4657|4656|4662|4661|4655.5|4654.5|3477
1679584800000|2023-03-23 15:20:00|4657.5|4656.5|4656|4655|4660|4659|4653|4652|3195
1679585100000|2023-03-23 15:25:00|4655|4654.5|4654.5|4653.5|4659|4658|4654|4653|3203
1679585400000|2023-03-23 15:30:00|4655.5|4654|4654.5|4653.5|4657.5|4657|4651.5|4650.5|2702
1679585700000|2023-03-23 15:35:00|4655|4654|4657|4656|4658.5|4658|4654|4653|5023
1679586000000|2023-03-23 15:40:00|4657.5|4657|4653|4652|4658.5|4658|4652.5|4651.5|4870
1679586300000|2023-03-23 15:45:00|4652.5|4652.5|4651|4650|4654|4653.5|4650|4649|10442
1679586600000|2023-03-23 15:50:00|4651.5|4650.5|4652.5|4651|4655|4654|4650|4649|5771
1679586900000|2023-03-23 15:55:00|4652|4651.5|4655|4654|4655.5|4655|4651|4650|7300
1679587200000|2023-03-23 16:00:00|4654.5|4653.5|4656.5|4655.5|4658|4657.5|4653|4652.5|5900
1679587500000|2023-03-23 16:05:00|4657|4656.5|4658|4657|4660.5|4660|4655.5|4654.5|6724
1679587800000|2023-03-23 16:10:00|4657.5|4657.5|4650|4649.5|4658.5|4657.5|4649.5|4648.5|14390
1679588100000|2023-03-23 16:15:00|4650.5|4649|4641.5|4640.5|4652|4651.5|4641|4640|23548
1679588400000|2023-03-23 16:20:00|4642|4641|4636.5|4635.5|4642.5|4642|4633.5|4632.5|44555
1679588700000|2023-03-23 16:25:00|4636|4636.5|4642.5|4641.5|4644.5|4643.5|4636|4636|28404
1679644800000|2023-03-24 08:00:00|4628|4622|4619|4617|4628.5|4625.5|4613|4610.5|59230
1679645100000|2023-03-24 08:05:00|4618.5|4614|4583.5|4581|4618.5|4614|4582|4580.5|18343
1679645400000|2023-03-24 08:10:00|4583|4580.5|4582.5|4580.5|4589.5|4587|4577|4575.5|14007
1679645700000|2023-03-24 08:15:00|4583|4581|4581.5|4579.5|4592|4590.5|4579|4577|4274
1679646000000|2023-03-24 08:20:00|4580|4580|4583.5|4582|4590.5|4589.5|4575.5|4575|9622
1679646300000|2023-03-24 08:25:00|4583|4581|4584|4583|4592|4590|4581.5|4581|5521
1679646600000|2023-03-24 08:30:00|4585.5|4584|4578.5|4577.5|4588|4586.5|4575.5|4575|10914
1679646900000|2023-03-24 08:35:00|4579|4576.5|4570.5|4569|4584.5|4583.5|4569|4567|6990
1679647200000|2023-03-24 08:40:00|4572.5|4569.5|4550.5|4549.5|4574|4572.5|4548|4546.5|54868
1679647500000|2023-03-24 08:45:00|4550|4549|4537|4535|4550.5|4549|4535.5|4534|26419
1679647800000|2023-03-24 08:50:00|4536.5|4535.5|4558.5|4557.5|4562|4560|4536|4535|20710
1679648100000|2023-03-24 08:55:00|4561.5|4558|4563|4561|4569.5|4568.5|4558|4556.5|8522
1679648400000|2023-03-24 09:00:00|4562.5|4561.5|4568|4566|4568.5|4567|4556|4554.5|18447
1679648700000|2023-03-24 09:05:00|4567.5|4566.5|4567|4566|4576.5|4575|4561|4560|14747
1679649000000|2023-03-24 09:10:00|4566.5|4566.5|4566|4564.5|4577|4575.5|4563.5|4562.5|13994
1679649300000|2023-03-24 09:15:00|4565.5|4564|4558.5|4557.5|4570|4568.5|4558.5|4557|13980
1679649600000|2023-03-24 09:20:00|4559|4558|4557.5|4555.5|4561|4560|4551.5|4550|18561
1679649900000|2023-03-24 09:25:00|4557|4556|4561.5|4560.5|4562|4561|4555|4553.5|8969
1679650200000|2023-03-24 09:30:00|4561|4560|4553|4551.5|4561.5|4560|4551|4549.5|10109
1679650500000|2023-03-24 09:35:00|4552.5|4552|4546.5|4544.5|4558.5|4557|4545|4543.5|19459
1679650800000|2023-03-24 09:40:00|4546|4544|4543|4541.5|4551.5|4549.5|4541|4539|6091
1679651100000|2023-03-24 09:45:00|4543.5|4542|4536.5|4535|4543.5|4542|4532|4531|22416
1679651400000|2023-03-24 09:50:00|4536|4534.5|4534|4532.5|4537.5|4536.5|4532|4531|13179
1679651700000|2023-03-24 09:55:00|4533.5|4533|4534|4532.5|4539.5|4538.5|4530.5|4529|11055
1679652000000|2023-03-24 10:00:00|4533.5|4533|4530|4528.5|4534.5|4533|4527|4526|9359
1679652300000|2023-03-24 10:05:00|4530.5|4529|4518|4516.5|4530.5|4529|4513|4511|32691
1679652600000|2023-03-24 10:10:00|4517|4517|4500.5|4500|4522.5|4521|4499.5|4498|18042
1679652900000|2023-03-24 10:15:00|4501|4500.5|4523.5|4522.5|4526|4524.5|4501|4500.5|26998
1679653200000|2023-03-24 10:20:00|4523|4522|4522|4520.5|4530.5|4528.5|4518.5|4518|17027
1679653500000|2023-03-24 10:25:00|4522.5|4522|4519|4517|4528.5|4528|4516.5|4515|9431
1679653800000|2023-03-24 10:30:00|4518.5|4516.5|4509.5|4508|4520|4519|4508|4506.5|10567
1679654100000|2023-03-24 10:35:00|4510|4508.5|4514.5|4513.5|4516.5|4515|4506.5|4505|7192
1679654400000|2023-03-24 10:40:00|4514|4513|4520|4519|4522.5|4521.5|4511|4510|8037
1679654700000|2023-03-24 10:45:00|4520.5|4518.5|4535|4533.5|4536|4535|4519.5|4518.5|16614
1679655000000|2023-03-24 10:50:00|4534.5|4532.5|4528.5|4527|4535.5|4534|4526|4525|18841
1679655300000|2023-03-24 10:55:00|4528|4526.5|4522.5|4521|4530.5|4529|4518|4516.5|33724
1679655600000|2023-03-24 11:00:00|4523|4521.5|4519.5|4518|4524|4522.5|4507.5|4505.5|18843
1679655900000|2023-03-24 11:05:00|4519|4517|4518.5|4517.5|4524|4523|4512|4511.5|12068
1679656200000|2023-03-24 11:10:00|4518|4516.5|4531.5|4530|4531.5|4530.5|4515.5|4514.5|7780
1679656500000|2023-03-24 11:15:00|4531|4529|4526|4525|4531.5|4530|4523.5|4522.5|10754
1679656800000|2023-03-24 11:20:00|4527|4525.5|4531|4529.5|4536|4535|4526.5|4525.5|12763
1679657100000|2023-03-24 11:25:00|4531.5|4530|4523|4521.5|4532|4531|4519.5|4518|13078
1679657400000|2023-03-24 11:30:00|4522.5|4520.5|4530.5|4530|4533|4532|4521.5|4520|8389
1679657700000|2023-03-24 11:35:00|4529.5|4528.5|4533|4531.5|4538|4536.5|4529|4528|5194
1679658000000|2023-03-24 11:40:00|4532.5|4532|4526|4524.5|4536.5|4535|4522.5|4521|7947
1679658300000|2023-03-24 11:45:00|4525.5|4525|4524|4522.5|4528|4526.5|4520.5|4519.5|16858
1679658600000|2023-03-24 11:50:00|4524.5|4523|4520.5|4518.5|4525.5|4524|4514|4513|17351
1679658900000|2023-03-24 11:55:00|4520|4519.5|4520.5|4520|4528|4526.5|4518|4517|16381
1679659200000|2023-03-24 12:00:00|4512|4519.5|4510|4508.5|4512.5|4519.5|4507|4505.5|10240
1679659500000|2023-03-24 12:05:00|4509.5|4509|4517|4515.5|4518|4517|4507.5|4506|9605
1679659800000|2023-03-24 12:10:00|4517.5|4516|4529|4528.5|4530.5|4529|4517|4515.5|10935
1679660100000|2023-03-24 12:15:00|4529.5|4528|4525|4523.5|4530|4528.5|4520.5|4520|9904
1679660400000|2023-03-24 12:20:00|4524.5|4524|4535.5|4534.5|4535.5|4534.5|4523.5|4522.5|7437
1679660700000|2023-03-24 12:25:00|4535|4535|4538|4535.5|4540|4539|4534.5|4533|4335
1679661000000|2023-03-24 12:30:00|4536.5|4535|4533|4532|4540|4539|4533|4532|14554
1679661300000|2023-03-24 12:35:00|4533.5|4532.5|4540.5|4539|4549|4547.5|4533.5|4532|11465
1679661600000|2023-03-24 12:40:00|4540|4538.5|4536|4535|4541.5|4540|4531|4530|7354
1679661900000|2023-03-24 12:45:00|4536.5|4533.5|4533|4531.5|4540.5|4539|4527|4526|6414
1679662200000|2023-03-24 12:50:00|4532.5|4530.5|4539.5|4538|4544.5|4543.5|4531.5|4530.5|6159
1679662500000|2023-03-24 12:55:00|4539|4538.5|4554|4552.5|4561|4559.5|4539|4538.5|11960
1679662800000|2023-03-24 13:00:00|4553.5|4552|4550|4549|4554.5|4553|4547|4545.5|6847
1679663100000|2023-03-24 13:05:00|4553|4551.5|4542.5|4541|4558|4556.5|4542|4541|10100
1679663400000|2023-03-24 13:10:00|4543|4541.5|4547.5|4546|4549.5|4548|4539|4538|3909
1679663700000|2023-03-24 13:15:00|4547|4545.5|4543|4541.5|4549.5|4548|4537.5|4536.5|8316
1679664000000|2023-03-24 13:20:00|4542.5|4542|4547.5|4547|4549.5|4548|4542|4541|8624
1679664300000|2023-03-24 13:25:00|4547|4546|4560.5|4559|4560.5|4559|4545|4544|6203
1679664600000|2023-03-24 13:30:00|4560|4558.5|4562.5|4562|4565.5|4564.5|4554.5|4553|15224
1679664900000|2023-03-24 13:35:00|4562|4561.5|4564|4562.5|4565|4564|4557|4556|8718
1679665200000|2023-03-24 13:40:00|4564.5|4563|4561|4560|4566|4564.5|4556|4555.5|9386
1679665500000|2023-03-24 13:45:00|4559.5|4558.5|4562|4560.5|4565|4564|4556.5|4555|11016
1679665800000|2023-03-24 13:50:00|4561.5|4561|4568.5|4568|4571.5|4570|4561|4560|23237
1679666100000|2023-03-24 13:55:00|4569.5|4568.5|4577|4576|4579.5|4578.5|4567.5|4566|24238
1679666400000|2023-03-24 14:00:00|4577.5|4576.5|4568.5|4567.5|4582|4581|4568|4566.5|16010
1679666700000|2023-03-24 14:05:00|4569|4568|4573.5|4572.5|4577.5|4576.5|4569|4567.5|10769
1679667000000|2023-03-24 14:10:00|4575|4573|4574.5|4573|4581.5|4580|4571|4569.5|15929
1679667300000|2023-03-24 14:15:00|4574|4573.5|4566.5|4565|4575|4573.5|4562|4561|9259
1679667600000|2023-03-24 14:20:00|4566|4565.5|4561.5|4560.5|4568.5|4567|4557.5|4556.5|9373
1679667900000|2023-03-24 14:25:00|4563.5|4560|4582|4581|4582|4581|4561.5|4560|11709
1679668200000|2023-03-24 14:30:00|4583|4581.5|4582|4581|4584.5|4584|4576.5|4575|14969
1679668500000|2023-03-24 14:35:00|4583|4580.5|4575.5|4574.5|4583|4582|4574|4572.5|12610
1679668800000|2023-03-24 14:40:00|4575|4573|4563.5|4562|4575|4573|4561|4560|13433
1679669100000|2023-03-24 14:45:00|4564|4562.5|4569.5|4568|4575.5|4574|4561|4560.5|7653
1679669400000|2023-03-24 14:50:00|4569|4568.5|4578|4576.5|4582|4581|4568.5|4567.5|5760
1679669700000|2023-03-24 14:55:00|4577.5|4575|4582|4581|4582|4581.5|4574.5|4573.5|7412
1679670000000|2023-03-24 15:00:00|4581.5|4580.5|4577|4576|4583|4581.5|4572|4570.5|14581
1679670300000|2023-03-24 15:05:00|4577.5|4576.5|4567|4566|4582|4581|4567|4565.5|7311
1679670600000|2023-03-24 15:10:00|4566.5|4565.5|4561|4559.5|4567.5|4566.5|4558|4557|13691
1679670900000|2023-03-24 15:15:00|4560.5|4559|4562|4561|4567.5|4566|4560|4559|9818
1679671200000|2023-03-24 15:20:00|4562.5|4561.5|4569|4568|4569|4568|4561|4559.5|3283
1679671500000|2023-03-24 15:25:00|4569.5|4568.5|4577|4576|4577.5|4576.5|4569.5|4568|6912
1679671800000|2023-03-24 15:30:00|4576.5|4575.5|4573.5|4572|4577.5|4575.5|4567.5|4566|6148
1679672100000|2023-03-24 15:35:00|4574|4572.5|4569.5|4568.5|4578.5|4577.5|4569.5|4568.5|5806
1679672400000|2023-03-24 15:40:00|4571|4569|4578.5|4577|4579|4578|4571|4569|5784
1679672700000|2023-03-24 15:45:00|4578|4577.5|4587.5|4586.5|4591.5|4590.5|4578|4577|13335
1679673000000|2023-03-24 15:50:00|4587|4587|4586.5|4586|4588|4587.5|4583|4582|8428
1679673300000|2023-03-24 15:55:00|4586|4585.5|4595|4594|4595|4594|4585|4584|9800
1679673600000|2023-03-24 16:00:00|4594.5|4594.5|4594|4593.5|4601.5|4601|4592|4591|13577
1679673900000|2023-03-24 16:05:00|4595|4594|4588|4586.5|4596|4595|4587|4586|11824
1679674200000|2023-03-24 16:10:00|4587.5|4587|4586.5|4585|4590|4589|4583.5|4582.5|11363
1679674500000|2023-03-24 16:15:00|4586|4584.5|4574.5|4573.5|4588.5|4587.5|4572|4570.5|13390
1679674800000|2023-03-24 16:20:00|4574|4574|4576.5|4575.5|4578.5|4577.5|4571.5|4570.5|10026
1679675100000|2023-03-24 16:25:00|4577|4576|4587|4586|4587.5|4586.5|4574|4573.5|39171
1679900400000|2023-03-27 07:00:00|4643.5|4640.5|4649.5|4646.5|4653.5|4650.5|4639|4637|36633
1679900700000|2023-03-27 07:05:00|4648.5|4647|4623|4620.5|4654|4653|4623|4620.5|13778
1679901000000|2023-03-27 07:10:00|4622.5|4620|4601.5|4599|4624|4622|4598|4596|7733
1679901300000|2023-03-27 07:15:00|4601|4598|4602|4600|4605|4602.5|4588.5|4586.5|12491
1679901600000|2023-03-27 07:20:00|4601.5|4599|4581.5|4579.5|4602|4599|4579.5|4578|12240
1679901900000|2023-03-27 07:25:00|4581|4579|4575.5|4573.5|4586.5|4585|4573.5|4571.5|9608
1679902200000|2023-03-27 07:30:00|4574.5|4573|4553.5|4552.5|4575.5|4574|4552|4550|9515
1679902500000|2023-03-27 07:35:00|4554|4552|4554.5|4553.5|4560|4558.5|4551|4550|21005
1679902800000|2023-03-27 07:40:00|4554|4554|4542.5|4541.5|4558.5|4557.5|4542.5|4541|10773
1679903100000|2023-03-27 07:45:00|4543|4542|4536|4534.5|4546.5|4545.5|4530.5|4528.5|13768
1679903400000|2023-03-27 07:50:00|4536.5|4535|4544.5|4543.5|4546.5|4544.5|4536|4534|6432
1679903700000|2023-03-27 07:55:00|4544|4543|4544|4543.5|4550.5|4549|4540.5|4539|7581
1679904000000|2023-03-27 08:00:00|4545|4544|4542|4540|4553|4551|4540|4538|6213
1679904300000|2023-03-27 08:05:00|4541.5|4540.5|4547|4545.5|4550.5|4549.5|4541|4540|7208
1679904600000|2023-03-27 08:10:00|4547.5|4546|4552|4550.5|4555|4554|4545|4544|3816
1679904900000|2023-03-27 08:15:00|4551.5|4550|4547.5|4547|4552|4550.5|4541.5|4540|7173
1679905200000|2023-03-27 08:20:00|4548.5|4547.5|4547.5|4546.5|4555.5|4554.5|4545|4543.5|7417
1679905500000|2023-03-27 08:25:00|4547|4546|4544|4542.5|4551|4550|4544|4542.5|8501
1679905800000|2023-03-27 08:30:00|4543|4541.5|4553.5|4552.5|4556|4554.5|4543|4541|3530
1679906100000|2023-03-27 08:35:00|4554|4553|4562.5|4561|4568|4566.5|4554|4552.5|19767
1679906400000|2023-03-27 08:40:00|4562|4560.5|4566|4564.5|4567|4565.5|4556|4554|19259
1679906700000|2023-03-27 08:45:00|4565.5|4565|4558.5|4557.5|4569.5|4568|4556.5|4555.5|9850
1679907000000|2023-03-27 08:50:00|4558|4557|4550.5|4548.5|4561.5|4560|4550|4548.5|13170
1679907300000|2023-03-27 08:55:00|4550|4549.5|4561.5|4560.5|4562.5|4561|4549.5|4549|6759
1679907600000|2023-03-27 09:00:00|4562|4560|4569.5|4568.5|4572|4570.5|4561|4559.5|6760
1679907900000|2023-03-27 09:05:00|4569|4568|4571.5|4571|4573.5|4572|4568.5|4567|3646
1679908200000|2023-03-27 09:10:00|4573|4572|4562|4561.5|4574|4573|4561|4559.5|9237
1679908500000|2023-03-27 09:15:00|4563.5|4561|4566.5|4565.5|4566.5|4565.5|4558.5|4556.5|4997
1679908800000|2023-03-27 09:20:00|4567.5|4566|4572|4571|4574|4573|4567.5|4565.5|8368
1679909100000|2023-03-27 09:25:00|4571.5|4570.5|4572|4570|4573|4572|4566.5|4565.5|8256
1679909400000|2023-03-27 09:30:00|4572.5|4570.5|4569.5|4568.5|4574.5|4573|4569|4568|6241
1679909700000|2023-03-27 09:35:00|4570.5|4568|4577.5|4576.5|4577.5|4576.5|4569.5|4568|8395
1679910000000|2023-03-27 09:40:00|4578|4577|4579.5|4578|4581|4579.5|4574.5|4573.5|5873
1679910300000|2023-03-27 09:45:00|4580|4578.5|4584|4583|4587|4585.5|4579.5|4578.5|12212
1679910600000|2023-03-27 09:50:00|4583.5|4582|4580.5|4579|4584.5|4583|4579|4577.5|3440
1679910900000|2023-03-27 09:55:00|4580|4578|4576.5|4575.5|4580.5|4579|4575.5|4574.5|3369
1679911200000|2023-03-27 10:00:00|4578|4576|4585.5|4584.5|4586|4584.5|4577.5|4575.5|7350
1679911500000|2023-03-27 10:05:00|4586|4584|4585|4583.5|4590|4588.5|4583|4582|5161
1679911800000|2023-03-27 10:10:00|4585.5|4584|4581|4580|4587|4585.5|4579|4578|3410
1679912100000|2023-03-27 10:15:00|4580.5|4579.5|4585|4584|4585|4584|4577|4576|4957
1679912400000|2023-03-27 10:20:00|4584.5|4583.5|4583.5|4582|4589.5|4588|4582.5|4581|6271
1679912700000|2023-03-27 10:25:00|4583|4581|4586|4584.5|4588.5|4587|4581|4580|9398
1679913000000|2023-03-27 10:30:00|4585.5|4584|4586.5|4585.5|4589|4588|4584|4583|1526
1679913300000|2023-03-27 10:35:00|4587|4586|4593|4592|4593.5|4592|4587|4585.5|3448
1679913600000|2023-03-27 10:40:00|4593.5|4592.5|4596|4594.5|4596.5|4595.5|4592.5|4591.5|2453
1679913900000|2023-03-27 10:45:00|4595.5|4595|4597.5|4597|4600.5|4599.5|4594.5|4593|9596
1679914200000|2023-03-27 10:50:00|4597|4596.5|4593|4592|4599.5|4599|4593|4591.5|4389
1679914500000|2023-03-27 10:55:00|4592.5|4591.5|4596|4595|4596.5|4595.5|4592|4590.5|1974
1679914800000|2023-03-27 11:00:00|4597.5|4595.5|4596|4594.5|4599|4598|4595|4594|5562
1679915100000|2023-03-27 11:05:00|4595.5|4594|4598.5|4597|4602.5|4601|4595.5|4594|2053
1679915400000|2023-03-27 11:10:00|4599|4597.5|4596.5|4595|4601.5|4600|4596.5|4595|3604
1679915700000|2023-03-27 11:15:00|4596|4594.5|4599.5|4599|4600|4599|4594.5|4593|3830
1679916000000|2023-03-27 11:20:00|4600|4599.5|4595.5|4594|4601.5|4600.5|4594.5|4593|1360
1679916300000|2023-03-27 11:25:00|4595|4593.5|4595.5|4595|4595.5|4595|4594.5|4593.5|1461
1679916600000|2023-03-27 11:30:00|4596|4595.5|4598.5|4597|4599|4597.5|4595|4594|4288
1679916900000|2023-03-27 11:35:00|4599|4597.5|4590.5|4589|4599|4598.5|4588|4587|3844
1679917200000|2023-03-27 11:40:00|4591|4589.5|4586|4585|4592.5|4591.5|4585|4584|2527
1679917500000|2023-03-27 11:45:00|4587|4585.5|4588|4587|4589.5|4588.5|4585|4584|3035
1679917800000|2023-03-27 11:50:00|4588.5|4587.5|4584.5|4583.5|4591.5|4590.5|4583.5|4582|7011
1679918100000|2023-03-27 11:55:00|4585|4584|4587|4586|4588.5|4587|4582.5|4581.5|4173
1679918400000|2023-03-27 12:00:00|4588.5|4586.5|4587.5|4586.5|4591.5|4590.5|4587|4585.5|2890
1679918700000|2023-03-27 12:05:00|4587|4587|4589|4588|4589.5|4588.5|4587|4586.5|2749
1679919000000|2023-03-27 12:10:00|4589.5|4588.5|4591|4590|4591|4590|4588|4587.5|1417
1679919300000|2023-03-27 12:15:00|4592.5|4591.5|4584.5|4583.5|4594.5|4593.5|4583.5|4583|7657
1679919600000|2023-03-27 12:20:00|4584|4584|4585|4583.5|4586.5|4586|4583|4581.5|5340
1679919900000|2023-03-27 12:25:00|4584.5|4583|4588|4587|4588|4587|4582.5|4581.5|8784
1679920200000|2023-03-27 12:30:00|4588.5|4587.5|4581|4580|4588.5|4587.5|4581|4580|7127
1679920500000|2023-03-27 12:35:00|4580.5|4580.5|4579|4577.5|4580.5|4580.5|4575|4574|11018
1679920800000|2023-03-27 12:40:00|4578.5|4578|4576.5|4575.5|4581|4580.5|4576.5|4575.5|4124
1679921100000|2023-03-27 12:45:00|4575.5|4574|4569|4567.5|4575.5|4574.5|4568.5|4567.5|5714
1679921400000|2023-03-27 12:50:00|4570|4568|4573|4571.5|4576.5|4575.5|4570|4568|5475
1679921700000|2023-03-27 12:55:00|4572.5|4572|4579.5|4579|4580|4579|4571|4570|8792
1679922000000|2023-03-27 13:00:00|4581|4579.5|4586|4585|4586.5|4585.5|4579|4578.5|10328
1679922300000|2023-03-27 13:05:00|4585.5|4585.5|4588.5|4587|4591.5|4590|4585.5|4585|2329
1679922600000|2023-03-27 13:10:00|4588|4587.5|4590.5|4590|4591|4590|4586|4584.5|3663
1679922900000|2023-03-27 13:15:00|4591|4589.5|4595|4594|4597.5|4596.5|4591|4589|4104
1679923200000|2023-03-27 13:20:00|4596.5|4594.5|4592|4591|4596.5|4595.5|4590.5|4589.5|2819
1679923500000|2023-03-27 13:25:00|4591.5|4590.5|4590|4588.5|4591.5|4590.5|4588|4586.5|3628
1679923800000|2023-03-27 13:30:00|4590.5|4590|4589.5|4588|4596|4594.5|4587.5|4586.5|6543
1679924100000|2023-03-27 13:35:00|4590|4588.5|4586.5|4585.5|4594.5|4593.5|4586|4585|11549
1679924400000|2023-03-27 13:40:00|4587.5|4587|4600|4599|4602|4601|4587|4586|11218
1679924700000|2023-03-27 13:45:00|4600.5|4598.5|4598.5|4597|4607|4605.5|4597.5|4596|8506
1679925000000|2023-03-27 13:50:00|4598|4597.5|4597.5|4596|4602|4601|4593.5|4592|8828
1679925300000|2023-03-27 13:55:00|4597|4595.5|4599|4598|4599|4598|4592|4591.5|5854
1679925600000|2023-03-27 14:00:00|4600|4599|4599|4598|4601.5|4600.5|4594.5|4593|8341
1679925900000|2023-03-27 14:05:00|4597.5|4598.5|4597.5|4597|4598.5|4598.5|4591.5|4590|9615
1679926200000|2023-03-27 14:10:00|4598.5|4598|4598|4597.5|4602.5|4601.5|4597|4595.5|5370
1679926500000|2023-03-27 14:15:00|4598.5|4596.5|4597|4596|4601.5|4600.5|4596|4594.5|9066
1679926800000|2023-03-27 14:20:00|4598|4596.5|4600.5|4600|4604.5|4603.5|4596.5|4595.5|11112
1679927100000|2023-03-27 14:25:00|4600|4599.5|4592.5|4592|4600|4599.5|4592.5|4592|11295
1679927400000|2023-03-27 14:30:00|4591.5|4590|4589.5|4588.5|4591.5|4590|4587|4586|9415
1679927700000|2023-03-27 14:35:00|4589|4588|4592|4591|4592|4591|4587.5|4586.5|7768
1679928000000|2023-03-27 14:40:00|4593|4592|4593|4592.5|4594.5|4593.5|4590|4589.5|6897
1679928300000|2023-03-27 14:45:00|4591.5|4592|4599.5|4598.5|4600|4599.5|4590.5|4589.5|7692
1679928600000|2023-03-27 14:50:00|4600|4599|4597.5|4597|4600.5|4600|4596.5|4595.5|6409
1679928900000|2023-03-27 14:55:00|4597|4596.5|4591|4590|4600.5|4599.5|4590.5|4589|9225
1679929200000|2023-03-27 15:00:00|4591.5|4590.5|4593.5|4592.5|4594|4593.5|4591|4590|9056
1679929500000|2023-03-27 15:05:00|4594|4593|4591|4590.5|4594.5|4594|4589.5|4588.5|11130
1679929800000|2023-03-27 15:10:00|4590|4589|4594|4593|4594.5|4593.5|4589|4588|7889
1679930100000|2023-03-27 15:15:00|4593.5|4592.5|4589|4588|4594.5|4593.5|4588|4587|7763
1679930400000|2023-03-27 15:20:00|4588.5|4588.5|4591|4590.5|4593|4592|4588.5|4587.5|7987
1679930700000|2023-03-27 15:25:00|4591.5|4591|4594|4593|4594.5|4593.5|4590.5|4589.5|19788
1679986800000|2023-03-28 07:00:00|4645.5|4638.5|4644.5|4641.5|4654|4651.5|4642|4638.5|19693
1679987100000|2023-03-28 07:05:00|4644|4642|4639|4636|4645|4642|4626|4623.5|24144
1679987400000|2023-03-28 07:10:00|4638.5|4635.5|4621|4618.5|4646|4644|4621|4618.5|27535
1679987700000|2023-03-28 07:15:00|4621.5|4619|4622|4620.5|4625|4623|4616|4614|7595
1679988000000|2023-03-28 07:20:00|4619|4620|4627.5|4625.5|4629|4627|4614.5|4613|14960
1679988300000|2023-03-28 07:25:00|4627|4625|4626.5|4625|4632.5|4630.5|4623.5|4622.5|9328
1679988600000|2023-03-28 07:30:00|4626|4623.5|4627|4625|4627.5|4625.5|4620.5|4619|11613
1679988900000|2023-03-28 07:35:00|4626.5|4624.5|4637|4636.5|4639.5|4637.5|4625.5|4624|10551
1679989200000|2023-03-28 07:40:00|4639|4637|4639.5|4638|4640|4639|4635|4634|9307
1679989500000|2023-03-28 07:45:00|4640|4638.5|4628.5|4627|4642.5|4641|4628|4626.5|5326
1679989800000|2023-03-28 07:50:00|4629|4628|4626.5|4625|4629|4628|4618.5|4617|7022
1679990100000|2023-03-28 07:55:00|4627|4625.5|4618.5|4616|4629.5|4627.5|4615.5|4614|7594
1679990400000|2023-03-28 08:00:00|4618|4616.5|4622|4621.5|4622.5|4621.5|4616|4614.5|1894
1679990700000|2023-03-28 08:05:00|4621.5|4621|4622.5|4621|4625|4623.5|4617|4615.5|6904
1679991000000|2023-03-28 08:10:00|4624.5|4621.5|4626|4624.5|4630.5|4629|4624.5|4621|6265
1679991300000|2023-03-28 08:15:00|4625.5|4623.5|4630|4628.5|4631.5|4630|4624.5|4623|4080
1679991600000|2023-03-28 08:20:00|4629.5|4629|4627|4625.5|4630.5|4629|4623|4621.5|1385
1679991900000|2023-03-28 08:25:00|4627.5|4626|4622.5|4621|4628.5|4627|4621|4620|928
1679992200000|2023-03-28 08:30:00|4622|4620.5|4623.5|4622|4627.5|4626|4620.5|4619.5|1165
1679992500000|2023-03-28 08:35:00|4624|4622.5|4621.5|4620.5|4625.5|4624|4621|4620.5|4108
1679992800000|2023-03-28 08:40:00|4622|4621|4620|4619|4622.5|4621.5|4617.5|4617|4216
1679993100000|2023-03-28 08:45:00|4619.5|4618.5|4616.5|4615|4622.5|4621|4614|4613|9102
1679993400000|2023-03-28 08:50:00|4617|4615.5|4621|4619.5|4621|4620|4615|4613.5|1744
1679993700000|2023-03-28 08:55:00|4620.5|4619|4617|4615.5|4626|4624.5|4617|4615.5|4476
1679994000000|2023-03-28 09:00:00|4616.5|4616|4626|4625|4627.5|4626|4615.5|4614|2368
1679994300000|2023-03-28 09:05:00|4625.5|4624.5|4626|4625|4628.5|4627|4625|4623.5|6605
1679994600000|2023-03-28 09:10:00|4625.5|4625.5|4622|4620.5|4625.5|4625.5|4617|4615.5|5337
1679994900000|2023-03-28 09:15:00|4621.5|4621|4628.5|4627|4632|4630.5|4621.5|4620|5919
1679995200000|2023-03-28 09:20:00|4628|4626|4627.5|4626|4628|4626.5|4624.5|4623.5|2891
1679995500000|2023-03-28 09:25:00|4628|4626.5|4630.5|4629.5|4631.5|4630.5|4626.5|4625|4185
1679995800000|2023-03-28 09:30:00|4629|4628|4623.5|4622.5|4629.5|4628.5|4622.5|4621.5|3643
1679996100000|2023-03-28 09:35:00|4624|4623|4614|4612.5|4624|4623|4614|4612|4148
1679996400000|2023-03-28 09:40:00|4613.5|4613|4604|4602.5|4614|4613|4603.5|4602.5|7484
1679996700000|2023-03-28 09:45:00|4603|4602|4604|4603|4605.5|4604|4598|4596.5|5285
1679997000000|2023-03-28 09:50:00|4604.5|4603.5|4610.5|4610|4612|4610.5|4604.5|4603|5677
1679997300000|2023-03-28 09:55:00|4611.5|4610.5|4606.5|4606|4614|4612.5|4606|4604.5|7459
1679997600000|2023-03-28 10:00:00|4605.5|4604.5|4615|4614|4615.5|4614|4605.5|4604.5|5855
1679997900000|2023-03-28 10:05:00|4615.5|4613.5|4618|4617|4619|4617.5|4613.5|4612.5|3679
1679998200000|2023-03-28 10:10:00|4620.5|4617.5|4625.5|4624|4627.5|4625.5|4620|4617.5|6874
1679998500000|2023-03-28 10:15:00|4625|4623.5|4622|4620.5|4625.5|4624.5|4621|4619.5|4909
1679998800000|2023-03-28 10:20:00|4621.5|4621|4620.5|4619.5|4622|4621|4618|4617|1364
1679999100000|2023-03-28 10:25:00|4620|4619|4620|4619|4620.5|4619.5|4617.5|4616|4681
1679999400000|2023-03-28 10:30:00|4619.5|4618.5|4618.5|4617|4619.5|4618.5|4614|4612|4049
1679999700000|2023-03-28 10:35:00|4618|4617.5|4616.5|4615|4618|4617.5|4615.5|4614.5|1364
1680000000000|2023-03-28 10:40:00|4616|4613.5|4612|4611|4616|4614|4609.5|4608|8140
1680000300000|2023-03-28 10:45:00|4611.5|4610.5|4610.5|4610|4612.5|4611.5|4610|4609|5195
1680000600000|2023-03-28 10:50:00|4610|4609|4606.5|4605.5|4611.5|4611|4606|4605|10884
1680000900000|2023-03-28 10:55:00|4607.5|4606|4608|4606|4609.5|4608.5|4600|4599|9605
1680001200000|2023-03-28 11:00:00|4605.5|4604|4610.5|4608.5|4611.5|4610|4605.5|4604|4978
1680001500000|2023-03-28 11:05:00|4610|4608|4608|4607|4611.5|4610|4604.5|4603.5|9666
1680001800000|2023-03-28 11:10:00|4609|4607.5|4616|4614.5|4616|4614.5|4609|4607.5|1053
1680002100000|2023-03-28 11:15:00|4615.5|4613.5|4619.5|4618.5|4620|4618.5|4614.5|4613.5|3509
1680002400000|2023-03-28 11:20:00|4620|4619.5|4622|4621|4624|4623|4620|4619|2395
1680002700000|2023-03-28 11:25:00|4623|4621.5|4624.5|4623|4627.5|4626|4623|4621.5|6565
1680003000000|2023-03-28 11:30:00|4624|4622.5|4620.5|4619.5|4625|4624|4620.5|4619|670
1680003300000|2023-03-28 11:35:00|4620|4619|4618.5|4617.5|4621.5|4621|4618.5|4617.5|487
1680003600000|2023-03-28 11:40:00|4618|4617|4620|4619|4621.5|4621|4617|4615.5|1043
1680003900000|2023-03-28 11:45:00|4619.5|4618|4624|4623|4624|4623|4619|4618|2564
1680004200000|2023-03-28 11:50:00|4625.5|4624|4621|4620|4626|4624.5|4621|4620|6477
1680004500000|2023-03-28 11:55:00|4620.5|4619.5|4617.5|4616.5|4621|4620.5|4617|4616|1120
1680004800000|2023-03-28 12:00:00|4619|4616|4617|4616|4619.5|4618|4615.5|4614.5|2871
1680005100000|2023-03-28 12:05:00|4616.5|4613.5|4614.5|4613.5|4617.5|4616.5|4613|4611.5|4543
1680005400000|2023-03-28 12:10:00|4615|4614|4617|4616|4619|4617.5|4612.5|4611|1976
1680005700000|2023-03-28 12:15:00|4616.5|4616.5|4615.5|4614|4619.5|4618.5|4615.5|4614|2572
1680006000000|2023-03-28 12:20:00|4616|4614.5|4611.5|4610.5|4616|4614.5|4611|4610|2164
1680006300000|2023-03-28 12:25:00|4611|4610|4598.5|4597|4611.5|4610.5|4598.5|4597|18483
1680006600000|2023-03-28 12:30:00|4598|4595.5|4595|4593.5|4601.5|4600|4593.5|4592.5|4081
1680006900000|2023-03-28 12:35:00|4594.5|4593|4595.5|4594|4595.5|4594.5|4590.5|4589|964
1680007200000|2023-03-28 12:40:00|4596|4593|4595.5|4595|4597|4595.5|4593|4591.5|481
1680007500000|2023-03-28 12:45:00|4595|4594.5|4602.5|4601.5|4604|4602.5|4595|4593.5|1016
1680007800000|2023-03-28 12:50:00|4604|4602|4597|4595.5|4604|4603|4596|4595|6768
1680008100000|2023-03-28 12:55:00|4596.5|4596|4596|4595|4598|4597|4596|4594.5|1544
1680008400000|2023-03-28 13:00:00|4596.5|4595.5|4600|4599|4604|4603|4596|4595.5|7063
1680008700000|2023-03-28 13:05:00|4599.5|4598.5|4598.5|4597.5|4600|4599|4597|4595.5|1886
1680009000000|2023-03-28 13:10:00|4598|4596.5|4599|4598|4600.5|4599|4597.5|4596.5|2165
1680009300000|2023-03-28 13:15:00|4599.5|4596.5|4597.5|4596|4600|4599|4597.5|4596|2163
1680009600000|2023-03-28 13:20:00|4599|4597.5|4599.5|4598.5|4600.5|4599.5|4598|4596.5|7154
1680009900000|2023-03-28 13:25:00|4599|4598|4602.5|4602|4602.5|4602|4596.5|4595.5|3476
1680010200000|2023-03-28 13:30:00|4601.5|4601.5|4604.5|4603.5|4606|4604.5|4597|4596|2670
1680010500000|2023-03-28 13:35:00|4605|4604.5|4623.5|4622|4624|4622.5|4604.5|4603.5|8654
1680010800000|2023-03-28 13:40:00|4623|4621.5|4630|4628.5|4631|4630|4621.5|4619.5|6670
1680011100000|2023-03-28 13:45:00|4629.5|4629|4632.5|4631|4636.5|4635|4629.5|4628.5|6084
1680011400000|2023-03-28 13:50:00|4633.5|4632.5|4637.5|4637|4639|4638|4633|4631.5|4189
1680011700000|2023-03-28 13:55:00|4638|4636|4634.5|4633.5|4639|4638.5|4631.5|4630|4780
1680012000000|2023-03-28 14:00:00|4635|4633|4641|4640|4645|4644|4634.5|4633|16618
1680012300000|2023-03-28 14:05:00|4642|4640.5|4649.5|4648|4649.5|4648|4640|4639.5|5135
1680012600000|2023-03-28 14:10:00|4650|4648.5|4648|4647|4652|4650.5|4646|4645|7542
1680012900000|2023-03-28 14:15:00|4647.5|4646|4646|4645|4650|4649|4645|4644.5|8461
1680013200000|2023-03-28 14:20:00|4646.5|4645.5|4646.5|4645|4647.5|4646.5|4642|4641.5|10571
1680013500000|2023-03-28 14:25:00|4646|4644|4648|4647|4650|4649.5|4643.5|4642.5|9281
1680013800000|2023-03-28 14:30:00|4647.5|4646.5|4635|4634|4648|4647|4634.5|4633.5|9333
1680014100000|2023-03-28 14:35:00|4635.5|4634.5|4638|4637|4639.5|4638.5|4635.5|4634.5|8061
1680014400000|2023-03-28 14:40:00|4639|4638|4644.5|4643|4644.5|4643.5|4637.5|4636|6318
1680014700000|2023-03-28 14:45:00|4645|4643.5|4649|4648|4649|4648|4644|4643|4247
1680015000000|2023-03-28 14:50:00|4649.5|4648.5|4647|4646.5|4650|4649.5|4646.5|4645.5|6832
1680015300000|2023-03-28 14:55:00|4646.5|4645.5|4644.5|4643|4647.5|4647|4642|4641|6683
1680015600000|2023-03-28 15:00:00|4644|4643.5|4651.5|4650.5|4652|4651|4644|4643|2869
1680015900000|2023-03-28 15:05:00|4652|4651|4649.5|4648.5|4653|4652|4649|4647.5|8300
1680016200000|2023-03-28 15:10:00|4649|4648|4645|4644|4650|4649|4643.5|4643|13621
1680016500000|2023-03-28 15:15:00|4646|4644.5|4643.5|4642.5|4646|4645.5|4643|4642|13031
1680016800000|2023-03-28 15:20:00|4643|4642|4642.5|4642|4644|4643.5|4641.5|4641|9413
1680017100000|2023-03-28 15:25:00|4643|4642.5|4644|4643|4647.5|4646.5|4642.5|4642|15864
1680073200000|2023-03-29 07:00:00|4676|4672|4672.5|4669.5|4698.5|4695.5|4669.5|4667|17924
1680073500000|2023-03-29 07:05:00|4672|4670|4648|4647|4675.5|4673|4643.5|4641|7451
1680073800000|2023-03-29 07:10:00|4648.5|4648.5|4647.5|4645.5|4656|4653.5|4634.5|4632.5|17797
1680074100000|2023-03-29 07:15:00|4647|4646|4646.5|4645.5|4650.5|4648.5|4640.5|4639|12026
1680074400000|2023-03-29 07:20:00|4646|4645|4641.5|4639.5|4651|4649.5|4641|4639.5|7884
1680074700000|2023-03-29 07:25:00|4641|4640|4647.5|4646|4649|4647.5|4638.5|4637|11075
1680075000000|2023-03-29 07:30:00|4647|4646.5|4640.5|4639|4651|4649.5|4640|4639|6942
1680075300000|2023-03-29 07:35:00|4640|4639.5|4647.5|4646|4648|4646|4636|4635|6766
1680075600000|2023-03-29 07:40:00|4648|4646.5|4646|4644.5|4649|4648.5|4645.5|4644|1421
1680075900000|2023-03-29 07:45:00|4647|4645|4659|4658|4661|4660.5|4647|4645|7511
1680076200000|2023-03-29 07:50:00|4659.5|4657.5|4653.5|4652.5|4659.5|4658.5|4651.5|4649.5|9868
1680076500000|2023-03-29 07:55:00|4654.5|4653.5|4648.5|4648|4657|4656|4648.5|4647.5|11681
1680076800000|2023-03-29 08:00:00|4650|4649|4643|4642.5|4650|4649|4640.5|4639|22509
1680077100000|2023-03-29 08:05:00|4642.5|4642|4646|4645|4649|4647.5|4642|4641.5|6386
1680077400000|2023-03-29 08:10:00|4647.5|4645.5|4648|4646.5|4648|4647|4640.5|4639|12666
1680077700000|2023-03-29 08:15:00|4647.5|4646|4651.5|4650.5|4652|4651|4645.5|4644|11146
1680078000000|2023-03-29 08:20:00|4652|4649.5|4655|4654.5|4656|4655|4649.5|4648|8773
1680078300000|2023-03-29 08:25:00|4656|4654|4660.5|4659.5|4660.5|4659.5|4653.5|4652|2582
1680078600000|2023-03-29 08:30:00|4660|4659|4658.5|4657.5|4664|4663.5|4658|4657|12299
1680078900000|2023-03-29 08:35:00|4659|4658|4664.5|4662.5|4668|4666.5|4658.5|4657.5|11431
1680079200000|2023-03-29 08:40:00|4664|4663|4655|4653.5|4664.5|4663.5|4650.5|4649.5|11908
1680079500000|2023-03-29 08:45:00|4655.5|4654|4653.5|4652|4655.5|4654.5|4651.5|4651|5836
1680079800000|2023-03-29 08:50:00|4654|4652.5|4654|4652.5|4657|4655.5|4652|4651|9736
1680080100000|2023-03-29 08:55:00|4653.5|4653|4663|4662|4663.5|4662|4652.5|4651.5|5495
1680080400000|2023-03-29 09:00:00|4662.5|4661|4661|4660|4663|4662|4658.5|4657.5|3758
1680080700000|2023-03-29 09:05:00|4664|4662.5|4671.5|4670.5|4672|4671|4662|4661|9359
1680081000000|2023-03-29 09:10:00|4672.5|4671|4665.5|4664.5|4673|4672|4664.5|4664|10180
1680081300000|2023-03-29 09:15:00|4665|4664|4666.5|4666|4670|4668.5|4663|4662|2454
1680081600000|2023-03-29 09:20:00|4665.5|4664|4669.5|4668.5|4670|4668.5|4662.5|4661|2458
1680081900000|2023-03-29 09:25:00|4670.5|4669|4668|4667|4670.5|4669.5|4666.5|4665.5|3532
1680082200000|2023-03-29 09:30:00|4667.5|4666.5|4673.5|4672.5|4674|4673.5|4665.5|4664.5|3785
1680082500000|2023-03-29 09:35:00|4674|4673|4675.5|4674.5|4677.5|4676.5|4673|4672.5|9611
1680082800000|2023-03-29 09:40:00|4675|4674|4670.5|4670|4675|4674.5|4669.5|4669|2472
1680083100000|2023-03-29 09:45:00|4672|4670.5|4677.5|4676|4678|4677|4671|4670|5182
1680083400000|2023-03-29 09:50:00|4677|4676.5|4676|4675|4679|4678|4676|4675|4233
1680083700000|2023-03-29 09:55:00|4675.5|4674.5|4672|4671.5|4677.5|4676|4671.5|4670.5|5357
1680084000000|2023-03-29 10:00:00|4671.5|4670.5|4667|4666.5|4672|4671.5|4666.5|4666|6417
1680084300000|2023-03-29 10:05:00|4666.5|4666|4673|4672|4674.5|4673|4666.5|4666|1076
1680084600000|2023-03-29 10:10:00|4674|4672.5|4674.5|4674|4675|4674|4671|4670.5|3403
1680084900000|2023-03-29 10:15:00|4675.5|4674.5|4671.5|4670.5|4675.5|4675|4671|4670.5|1586
1680085200000|2023-03-29 10:20:00|4673.5|4671|4673|4672.5|4674.5|4674|4670|4669.5|6315
1680085500000|2023-03-29 10:25:00|4673.5|4673|4676.5|4675|4677.5|4676.5|4672|4671|3039
1680085800000|2023-03-29 10:30:00|4676|4675.5|4676|4675|4678|4677.5|4675.5|4675|6080
1680086100000|2023-03-29 10:35:00|4675.5|4675.5|4675|4674.5|4677.5|4676|4671|4670|11057
1680086400000|2023-03-29 10:40:00|4676|4674|4677|4676|4678.5|4678|4674.5|4673.5|2374
1680086700000|2023-03-29 10:45:00|4676.5|4675.5|4681|4680|4682.5|4681|4676|4675|7671
1680087000000|2023-03-29 10:50:00|4680.5|4679.5|4677|4676|4680.5|4679.5|4676.5|4675.5|2251
1680087300000|2023-03-29 10:55:00|4677.5|4676.5|4675|4674.5|4679|4678|4675|4674.5|2160
1680087600000|2023-03-29 11:00:00|4675.5|4673.5|4675|4673.5|4676|4675|4671.5|4670|6373
1680087900000|2023-03-29 11:05:00|4676.5|4674|4673|4672|4678|4677|4670.5|4670|2771
1680088200000|2023-03-29 11:10:00|4672.5|4671.5|4672|4670.5|4674|4673|4670.5|4670|1162
1680088500000|2023-03-29 11:15:00|4671.5|4671|4681.5|4680.5|4683|4682|4671.5|4670.5|10488
1680088800000|2023-03-29 11:20:00|4682|4681|4690.5|4689.5|4690.5|4689.5|4681|4681|5507
1680089100000|2023-03-29 11:25:00|4690|4688.5|4692|4691|4692|4691.5|4688.5|4687.5|4088
1680089400000|2023-03-29 11:30:00|4692.5|4691.5|4701|4700|4701.5|4700.5|4691|4690|21090
1680089700000|2023-03-29 11:35:00|4700.5|4701|4710|4709|4710.5|4709.5|4700.5|4700.5|28132
1680090000000|2023-03-29 11:40:00|4709.5|4708|4700.5|4699|4711|4709.5|4696.5|4695|9453
1680090300000|2023-03-29 11:45:00|4700|4697.5|4704.5|4703.5|4706.5|4705.5|4698|4696.5|4571
1680090600000|2023-03-29 11:50:00|4705|4704|4701.5|4700.5|4706.5|4705|4701|4700|1608
1680090900000|2023-03-29 11:55:00|4701|4700|4706|4704.5|4706|4704.5|4701|4700|2732
1680091200000|2023-03-29 12:00:00|4705.5|4705|4706|4705|4708.5|4707.5|4702.5|4701.5|7905
1680091500000|2023-03-29 12:05:00|4706.5|4705.5|4708|4707|4709|4707.5|4704.5|4703.5|6153
1680091800000|2023-03-29 12:10:00|4707.5|4706.5|4704|4703|4708|4707.5|4704|4703|3053
1680092100000|2023-03-29 12:15:00|4703.5|4702.5|4701|4699.5|4704|4703|4699.5|4698.5|7053
1680092400000|2023-03-29 12:20:00|4700.5|4698.5|4705|4704|4707|4706|4698.5|4697.5|5754
1680092700000|2023-03-29 12:25:00|4704.5|4703.5|4711|4710.5|4711.5|4711|4704|4703|9387
1680093000000|2023-03-29 12:30:00|4712|4709.5|4709|4708.5|4713|4712.5|4708.5|4707.5|8675
1680093300000|2023-03-29 12:35:00|4709.5|4709|4705|4704|4709.5|4709|4703.5|4702.5|4164
1680093600000|2023-03-29 12:40:00|4704.5|4703.5|4701|4699.5|4706|4704.5|4698|4697.5|7584
1680093900000|2023-03-29 12:45:00|4701.5|4700|4701.5|4700|4707|4705.5|4700.5|4699.5|5561
1680094200000|2023-03-29 12:50:00|4701|4699.5|4703.5|4703|4704.5|4703.5|4697|4695.5|6673
1680094500000|2023-03-29 12:55:00|4704.5|4703.5|4710.5|4710|4711.5|4711|4703|4702|9632
1680094800000|2023-03-29 13:00:00|4709.5|4708|4708|4707|4711.5|4710.5|4706|4705|6957
1680095100000|2023-03-29 13:05:00|4707.5|4706.5|4705|4704|4710|4709|4704.5|4703.5|12807
1680095400000|2023-03-29 13:10:00|4704.5|4703.5|4706|4704.5|4708.5|4707.5|4698|4697|12464
1680095700000|2023-03-29 13:15:00|4705.5|4705|4709.5|4709|4712.5|4711.5|4704|4703|8242
1680096000000|2023-03-29 13:20:00|4710|4709.5|4706|4705.5|4711|4710|4705|4704|6934
1680096300000|2023-03-29 13:25:00|4705.5|4705|4715|4714|4715|4714|4705|4704|8298
1680096600000|2023-03-29 13:30:00|4717|4714.5|4717|4716|4721|4720|4712.5|4712|16694
1680096900000|2023-03-29 13:35:00|4716.5|4715|4717|4716.5|4721|4720|4716|4714.5|7882
1680097200000|2023-03-29 13:40:00|4717.5|4717|4723.5|4722.5|4725|4724.5|4716.5|4715.5|10165
1680097500000|2023-03-29 13:45:00|4724.5|4723|4721|4720|4726|4725|4718.5|4717.5|12123
1680097800000|2023-03-29 13:50:00|4720.5|4719.5|4719.5|4719|4724.5|4723.5|4717.5|4717|10139
1680098100000|2023-03-29 13:55:00|4719|4718.5|4714.5|4713|4721|4720|4712|4711|15521
1680098400000|2023-03-29 14:00:00|4715|4713.5|4713|4711.5|4716.5|4715.5|4711.5|4711|6054
1680098700000|2023-03-29 14:05:00|4714|4712.5|4719|4717.5|4719|4718|4710.5|4709.5|7953
1680099000000|2023-03-29 14:10:00|4718.5|4717|4714.5|4713.5|4720|4719|4714.5|4713.5|6912
1680099300000|2023-03-29 14:15:00|4714|4714|4716|4715|4717|4716.5|4713|4712.5|7753
1680099600000|2023-03-29 14:20:00|4715.5|4714.5|4714|4713|4716.5|4716|4712.5|4712|2710
1680099900000|2023-03-29 14:25:00|4713.5|4712.5|4719.5|4719|4719.5|4719|4713.5|4712.5|3281
1680100200000|2023-03-29 14:30:00|4719|4718|4723.5|4722.5|4724.5|4723.5|4718.5|4717.5|6788
1680100500000|2023-03-29 14:35:00|4723|4722|4716|4715|4725.5|4724.5|4715.5|4714.5|5112
1680100800000|2023-03-29 14:40:00|4715.5|4714.5|4713|4712.5|4716|4715|4711|4709.5|4756
1680101100000|2023-03-29 14:45:00|4712.5|4712|4701.5|4700.5|4714|4713|4701|4700.5|14884
1680101400000|2023-03-29 14:50:00|4702.5|4701|4704|4703.5|4706.5|4705.5|4700.5|4700|16136
1680101700000|2023-03-29 14:55:00|4705|4704|4703|4702.5|4707.5|4706.5|4697.5|4696|22782
1680102000000|2023-03-29 15:00:00|4703.5|4703|4706.5|4706|4708|4707|4701.5|4700|11139
1680102300000|2023-03-29 15:05:00|4706|4705.5|4711|4710|4711.5|4710.5|4705.5|4704.5|7776
1680102600000|2023-03-29 15:10:00|4710|4709|4712|4711|4716|4715.5|4709.5|4708.5|10064
1680102900000|2023-03-29 15:15:00|4711.5|4711.5|4713|4712|4715|4714.5|4711.5|4711|4361
1680103200000|2023-03-29 15:20:00|4712.5|4711.5|4714|4713|4716|4715.5|4712.5|4711.5|10544
1680103500000|2023-03-29 15:25:00|4713.5|4713.5|4713|4711.5|4713.5|4713.5|4707|4706|23009
1680159600000|2023-03-30 07:00:00|4743|4738.5|4753|4751.5|4755.5|4753|4736.5|4732.5|13200
1680159900000|2023-03-30 07:05:00|4754|4752|4758.5|4756.5|4761.5|4759.5|4752|4750|10495
1680160200000|2023-03-30 07:10:00|4759.5|4757|4794|4792|4795|4793|4759|4757|9998
1680160500000|2023-03-30 07:15:00|4793.5|4792.5|4795|4793.5|4799.5|4797.5|4790.5|4788.5|8763
1680160800000|2023-03-30 07:20:00|4797|4795|4795.5|4794.5|4804.5|4803|4792|4790.5|19318
1680161100000|2023-03-30 07:25:00|4798|4795|4802.5|4801|4807.5|4806|4788|4786.5|13405
1680161400000|2023-03-30 07:30:00|4803|4802|4798.5|4797|4811|4810|4798.5|4796.5|15871
1680161700000|2023-03-30 07:35:00|4799.5|4797.5|4799.5|4798.5|4807|4806.5|4799|4797|17775
1680162000000|2023-03-30 07:40:00|4800|4798|4805|4803|4806|4804.5|4797.5|4796.5|2764
1680162300000|2023-03-30 07:45:00|4804.5|4803.5|4798.5|4797|4806|4804.5|4798|4797|5930
1680162600000|2023-03-30 07:50:00|4798|4796.5|4800|4799|4805|4804|4797.5|4796.5|10307
1680162900000|2023-03-30 07:55:00|4799.5|4799.5|4788.5|4787|4801.5|4800.5|4788.5|4787|15434
1680163200000|2023-03-30 08:00:00|4789|4787.5|4789|4787.5|4792.5|4791|4782.5|4781.5|15280
1680163500000|2023-03-30 08:05:00|4789.5|4788|4796.5|4795.5|4797.5|4796|4786|4784.5|12081
1680163800000|2023-03-30 08:10:00|4796|4796|4798.5|4797.5|4798.5|4797.5|4791|4789.5|5623
1680164100000|2023-03-30 08:15:00|4799|4798|4798.5|4797|4804|4803|4795|4794|10053
1680164400000|2023-03-30 08:20:00|4799|4797.5|4792.5|4791.5|4799|4798|4790.5|4789.5|12225
1680164700000|2023-03-30 08:25:00|4792|4789|4791.5|4790|4793|4792|4787.5|4786|2944
1680165000000|2023-03-30 08:30:00|4792|4790.5|4798|4797|4799.5|4798.5|4790.5|4790|3402
1680165300000|2023-03-30 08:35:00|4797.5|4796.5|4800|4799|4800|4799.5|4795.5|4794|7705
1680165600000|2023-03-30 08:40:00|4799.5|4798.5|4802|4801|4802.5|4801.5|4796|4795.5|3042
1680165900000|2023-03-30 08:45:00|4803.5|4801.5|4803.5|4802.5|4804|4802.5|4799.5|4798|1765
1680166200000|2023-03-30 08:50:00|4805|4802|4804.5|4804|4805|4804.5|4803|4802|6893
1680166500000|2023-03-30 08:55:00|4805|4803.5|4808.5|4807.5|4808.5|4807.5|4801|4800.5|9444
1680166800000|2023-03-30 09:00:00|4809.5|4808|4805.5|4804|4811.5|4810.5|4802.5|4802|5856
1680167100000|2023-03-30 09:05:00|4807.5|4806|4808|4806.5|4809|4808|4805.5|4804.5|3892
1680167400000|2023-03-30 09:10:00|4807.5|4807|4804.5|4803.5|4808|4807.5|4803|4802|2790
1680167700000|2023-03-30 09:15:00|4804|4802.5|4803|4801.5|4807.5|4806.5|4802.5|4801.5|2774
1680168000000|2023-03-30 09:20:00|4802|4801|4804|4803.5|4807|4805.5|4802|4801|2272
1680168300000|2023-03-30 09:25:00|4805|4803|4807|4806|4814|4813|4805|4803|3075
1680168600000|2023-03-30 09:30:00|4807.5|4806.5|4804.5|4804|4811.5|4810|4804.5|4803.5|5003
1680168900000|2023-03-30 09:35:00|4805|4803.5|4794|4793|4806.5|4805.5|4794|4793|4675
1680169200000|2023-03-30 09:40:00|4794.5|4793.5|4804|4803|4804|4803|4794.5|4793.5|9939
1680169500000|2023-03-30 09:45:00|4805|4803.5|4806.5|4805.5|4808|4807|4804|4802.5|6252
1680169800000|2023-03-30 09:50:00|4808|4807|4809|4807.5|4810.5|4809.5|4806|4805|5417
1680170100000|2023-03-30 09:55:00|4808.5|4808|4803.5|4802|4810.5|4809.5|4803|4802|6847
1680170400000|2023-03-30 10:00:00|4802.5|4802.5|4800.5|4799.5|4803|4803|4799|4798|5088
1680170700000|2023-03-30 10:05:00|4800|4799|4798|4797.5|4802|4801|4797|4796|9874
1680171000000|2023-03-30 10:10:00|4799|4798|4801|4800.5|4801|4800.5|4796|4795|4831
1680171300000|2023-03-30 10:15:00|4800.5|4799.5|4803|4802.5|4808|4807|4798.5|4798|8221
1680171600000|2023-03-30 10:20:00|4802.5|4802|4799.5|4798.5|4803.5|4802.5|4797.5|4796.5|4252
1680171900000|2023-03-30 10:25:00|4799|4797.5|4799|4797.5|4802|4801|4798|4797|7064
1680172200000|2023-03-30 10:30:00|4798.5|4798|4807.5|4807|4808|4807|4798.5|4798|11085
1680172500000|2023-03-30 10:35:00|4809.5|4808|4815.5|4814|4815.5|4814.5|4809|4808|6782
1680172800000|2023-03-30 10:40:00|4816|4814.5|4819|4818|4821|4820.5|4816|4814.5|6621
1680173100000|2023-03-30 10:45:00|4818.5|4818.5|4819|4818|4819.5|4818.5|4816|4815|3383
1680173400000|2023-03-30 10:50:00|4819.5|4818.5|4816.5|4816|4822|4820.5|4816.5|4815.5|9193
1680173700000|2023-03-30 10:55:00|4817|4816.5|4823|4822|4823.5|4822.5|4816.5|4816.5|2849
1680174000000|2023-03-30 11:00:00|4822.5|4824|4822.5|4821|4825.5|4825|4822|4820.5|5547
1680174300000|2023-03-30 11:05:00|4822|4821.5|4822.5|4821.5|4823.5|4823|4821.5|4820|3589
1680174600000|2023-03-30 11:10:00|4823|4822|4821.5|4821|4823|4822|4817|4815.5|13113
1680174900000|2023-03-30 11:15:00|4821|4820.5|4819|4818|4824|4822.5|4816|4815.5|3325
1680175200000|2023-03-30 11:20:00|4819.5|4818.5|4819|4818.5|4820|4819|4815.5|4814|8515
1680175500000|2023-03-30 11:25:00|4821|4818|4820|4818.5|4823|4822|4819|4818|2499
1680175800000|2023-03-30 11:30:00|4820.5|4819|4816.5|4815.5|4822.5|4821.5|4816|4815|2388
1680176100000|2023-03-30 11:35:00|4816|4816|4817|4816.5|4817.5|4816.5|4814.5|4813.5|4174
1680176400000|2023-03-30 11:40:00|4816.5|4816|4812.5|4811.5|4817.5|4816.5|4812|4811|4793
1680176700000|2023-03-30 11:45:00|4812|4811|4810|4809|4814|4813|4808.5|4807.5|2400
1680177000000|2023-03-30 11:50:00|4809.5|4808.5|4807.5|4806.5|4810|4809.5|4807|4806|2101
1680177300000|2023-03-30 11:55:00|4808.5|4807|4811|4810|4811.5|4811|4808.5|4807|4991
1680177600000|2023-03-30 12:00:00|4811.5|4810.5|4808.5|4807|4812.5|4811.5|4805|4803.5|3480
1680177900000|2023-03-30 12:05:00|4808|4807.5|4804.5|4803.5|4808.5|4807.5|4804|4803|4029
1680178200000|2023-03-30 12:10:00|4802|4800.5|4802.5|4802|4806|4804.5|4800.5|4799|6424
1680178500000|2023-03-30 12:15:00|4802|4801|4803.5|4802.5|4804|4802.5|4800|4799|5575
1680178800000|2023-03-30 12:20:00|4804.5|4803|4801.5|4800.5|4805|4804|4801|4800|7399
1680179100000|2023-03-30 12:25:00|4802.5|4801|4795.5|4794|4803|4801.5|4795|4794|11017
1680179400000|2023-03-30 12:30:00|4795|4794.5|4802.5|4801|4803|4802|4795|4793.5|11371
1680179700000|2023-03-30 12:35:00|4802|4800.5|4803|4802.5|4804|4803|4800|4799|7546
1680180000000|2023-03-30 12:40:00|4802.5|4801.5|4805|4804|4805|4804.5|4801|4800.5|4827
1680180300000|2023-03-30 12:45:00|4806|4805|4800.5|4799|4807|4806|4800|4799|4054
1680180600000|2023-03-30 12:50:00|4800|4799.5|4796|4795.5|4801|4800.5|4793.5|4793|3334
1680180900000|2023-03-30 12:55:00|4795.5|4795|4796|4795|4799|4797.5|4794.5|4793.5|2123
1680181200000|2023-03-30 13:00:00|4796.5|4795.5|4793|4792|4797.5|4796.5|4792.5|4792|5411
1680181500000|2023-03-30 13:05:00|4792.5|4791|4792|4791.5|4795|4794.5|4792|4790.5|7503
1680181800000|2023-03-30 13:10:00|4794|4792.5|4792|4791.5|4794|4792.5|4788|4787|9581
1680182100000|2023-03-30 13:15:00|4792.5|4791|4794|4793|4794|4793.5|4791|4790|2925
1680182400000|2023-03-30 13:20:00|4793.5|4792.5|4793|4792|4796.5|4795.5|4793|4792|2963
1680182700000|2023-03-30 13:25:00|4794.5|4792.5|4797.5|4797|4799|4798|4792.5|4792|2517
1680183000000|2023-03-30 13:30:00|4798|4796.5|4787.5|4786.5|4798|4797|4786|4785|6094
1680183300000|2023-03-30 13:35:00|4788|4786|4791|4789.5|4793.5|4792.5|4786|4785|4511
1680183600000|2023-03-30 13:40:00|4790.5|4790|4792.5|4792|4795.5|4794.5|4789.5|4788.5|3225
1680183900000|2023-03-30 13:45:00|4793|4791.5|4801|4800|4801|4800|4792|4791.5|4212
1680184200000|2023-03-30 13:50:00|4801.5|4800.5|4797.5|4796.5|4802|4801|4794.5|4794|7778
1680184500000|2023-03-30 13:55:00|4797|4796|4804|4803.5|4806|4805|4796.5|4796|5426
1680184800000|2023-03-30 14:00:00|4804.5|4803|4800|4799.5|4805|4804|4798|4797|7898
1680185100000|2023-03-30 14:05:00|4799|4798|4792.5|4791.5|4799|4798|4791|4790|9030
1680185400000|2023-03-30 14:10:00|4792|4791|4792.5|4791.5|4795.5|4794|4787.5|4786.5|6101
1680185700000|2023-03-30 14:15:00|4793|4792|4796|4795|4796|4795.5|4792|4791|7549
1680186000000|2023-03-30 14:20:00|4795.5|4795.5|4795|4794.5|4797|4796|4794.5|4793.5|3365
1680186300000|2023-03-30 14:25:00|4794.5|4794|4799.5|4799|4801.5|4800|4794|4793|7346
1680186600000|2023-03-30 14:30:00|4800.5|4798.5|4802.5|4801.5|4807|4806|4800.5|4798.5|5135
1680186900000|2023-03-30 14:35:00|4803.5|4802|4801|4800|4803.5|4802|4793.5|4792.5|9629
1680187200000|2023-03-30 14:40:00|4800.5|4799.5|4804|4802.5|4805.5|4804.5|4799.5|4798.5|5742
1680187500000|2023-03-30 14:45:00|4804.5|4803|4803|4802|4807.5|4806.5|4801.5|4801|9078
1680187800000|2023-03-30 14:50:00|4802.5|4802.5|4800.5|4800|4803.5|4802.5|4800|4799|14975
1680188100000|2023-03-30 14:55:00|4801|4800.5|4802|4801|4804|4803.5|4800|4799.5|7816
1680188400000|2023-03-30 15:00:00|4801.5|4801.5|4807|4806|4807.5|4807|4801|4800.5|11371
1680188700000|2023-03-30 15:05:00|4806.5|4806.5|4797.5|4796.5|4807.5|4806.5|4796.5|4795.5|16180
1680189000000|2023-03-30 15:10:00|4797|4796|4793|4792.5|4800|4799|4792|4791|7452
1680189300000|2023-03-30 15:15:00|4793.5|4793|4792|4791|4793.5|4793|4787|4786|11773
1680189600000|2023-03-30 15:20:00|4792.5|4791.5|4798.5|4797.5|4799|4798|4791.5|4791|8061
1680189900000|2023-03-30 15:25:00|4797|4796.5|4802|4801|4803.5|4802.5|4797|4796.5|20533
1680246000000|2023-03-31 07:00:00|4804.5|4802|4819|4816.5|4829.5|4826.5|4800.5|4796.5|15435
1680246300000|2023-03-31 07:05:00|4818.5|4817|4813|4811.5|4819.5|4817|4807.5|4805|14000
1680246600000|2023-03-31 07:10:00|4816.5|4814.5|4821.5|4819.5|4825.5|4823.5|4814|4812|4887
1680246900000|2023-03-31 07:15:00|4821|4819|4813|4811.5|4823|4822.5|4811|4810|5897
1680247200000|2023-03-31 07:20:00|4812.5|4810.5|4807|4805|4812.5|4811.5|4805|4803.5|5732
1680247500000|2023-03-31 07:25:00|4806.5|4807|4809.5|4808.5|4816.5|4815|4806.5|4805|4462
1680247800000|2023-03-31 07:30:00|4808.5|4808|4800|4799|4808.5|4808|4799.5|4798|6921
1680248100000|2023-03-31 07:35:00|4799.5|4798.5|4802|4801|4805.5|4804|4798|4797|5273
1680248400000|2023-03-31 07:40:00|4801.5|4800|4808.5|4807.5|4810.5|4809.5|4801.5|4800|5327
1680248700000|2023-03-31 07:45:00|4810|4809|4809.5|4808.5|4812.5|4811|4807.5|4806|2909
1680249000000|2023-03-31 07:50:00|4809|4808|4801.5|4801|4812.5|4811.5|4801.5|4801|6493
1680249300000|2023-03-31 07:55:00|4804|4802.5|4797.5|4796|4805|4803.5|4795.5|4794|6293
1680249600000|2023-03-31 08:00:00|4797|4796.5|4802|4800|4804.5|4803.5|4794|4792.5|7206
1680249900000|2023-03-31 08:05:00|4801.5|4799|4800.5|4799|4806|4805.5|4800.5|4799|3250
1680250200000|2023-03-31 08:10:00|4800|4799.5|4800|4798.5|4803.5|4802.5|4796|4794.5|8273
1680250500000|2023-03-31 08:15:00|4799.5|4799|4792.5|4791|4802|4800.5|4791.5|4790.5|10243
1680250800000|2023-03-31 08:20:00|4793|4791.5|4799|4797.5|4803|4801.5|4789.5|4788.5|2734
1680251100000|2023-03-31 08:25:00|4798.5|4798|4796|4795|4803|4801.5|4796|4795|3621
1680251400000|2023-03-31 08:30:00|4795.5|4793.5|4800|4798.5|4804|4803|4794|4792.5|3184
1680251700000|2023-03-31 08:35:00|4801.5|4799|4804.5|4803.5|4805|4803.5|4800.5|4799|3201
1680252000000|2023-03-31 08:40:00|4805|4804|4810.5|4809|4811.5|4810.5|4804|4803|12182
1680252300000|2023-03-31 08:45:00|4811|4809.5|4822.5|4821.5|4823|4822|4809.5|4809|10275
1680252600000|2023-03-31 08:50:00|4822|4821|4821.5|4820.5|4822.5|4822|4817.5|4816.5|8363
1680252900000|2023-03-31 08:55:00|4820.5|4819.5|4810|4809|4821.5|4820|4808.5|4807.5|4414
1680253200000|2023-03-31 09:00:00|4811|4810|4816|4815|4816.5|4815.5|4809|4808|3850
1680253500000|2023-03-31 09:05:00|4815.5|4814.5|4815|4814|4817.5|4817|4812.5|4811.5|3957
1680253800000|2023-03-31 09:10:00|4814.5|4814.5|4817|4816|4817.5|4816|4811.5|4810.5|5754
1680254100000|2023-03-31 09:15:00|4818.5|4816.5|4817|4816|4821|4819.5|4813.5|4813|4082
1680254400000|2023-03-31 09:20:00|4817.5|4815.5|4820|4819.5|4820.5|4820|4815.5|4815|5120
1680254700000|2023-03-31 09:25:00|4819.5|4818.5|4822.5|4822|4822.5|4822|4815|4814|10646
1680255000000|2023-03-31 09:30:00|4823|4821.5|4818|4817|4823|4822|4818|4816.5|5773
1680255300000|2023-03-31 09:35:00|4818.5|4817.5|4818.5|4818|4821|4820|4815.5|4814.5|9048
1680255600000|2023-03-31 09:40:00|4819.5|4818.5|4820.5|4819.5|4822|4820.5|4819|4818|2645
1680255900000|2023-03-31 09:45:00|4820|4820|4817|4816|4823.5|4822.5|4817|4816|7252
1680256200000|2023-03-31 09:50:00|4816.5|4816.5|4813|4812.5|4818|4817|4809.5|4808.5|16466
1680256500000|2023-03-31 09:55:00|4813.5|4812|4812.5|4812|4814.5|4814|4811|4810|9837
1680256800000|2023-03-31 10:00:00|4813|4811.5|4812.5|4811.5|4815.5|4814.5|4812|4811|5925
1680257100000|2023-03-31 10:05:00|4813|4812|4816|4815|4817|4816|4812|4811|2502
1680257400000|2023-03-31 10:10:00|4815.5|4815.5|4816.5|4815.5|4816.5|4816|4812.5|4812|5922
1680257700000|2023-03-31 10:15:00|4818|4816|4819|4817.5|4820.5|4819|4817.5|4815.5|3115
1680258000000|2023-03-31 10:20:00|4818.5|4818|4819|4818.5|4821|4820|4815.5|4814.5|7796
1680258300000|2023-03-31 10:25:00|4818.5|4817.5|4818|4817|4824|4823|4817|4816|5456
1680258600000|2023-03-31 10:30:00|4820|4817.5|4818|4817|4821.5|4820.5|4817|4816|6303
1680258900000|2023-03-31 10:35:00|4818.5|4817.5|4822.5|4822|4823|4822|4818.5|4817|3554
1680259200000|2023-03-31 10:40:00|4823|4822.5|4823|4822.5|4824.5|4823.5|4822|4821|4304
1680259500000|2023-03-31 10:45:00|4822.5|4822|4824.5|4823.5|4825.5|4825|4821|4820|9880
1680259800000|2023-03-31 10:50:00|4824|4824|4828.5|4827.5|4828.5|4827.5|4824|4823|6720
1680260100000|2023-03-31 10:55:00|4828|4828|4831|4830|4831.5|4830.5|4826|4825.5|22915
1680260400000|2023-03-31 11:00:00|4822|4821|4812.5|4812|4822|4821|4811.5|4810|34380
1680260700000|2023-03-31 11:05:00|4811.5|4810|4816.5|4815|4821.5|4819.5|4808.5|4807.5|22883
1680261000000|2023-03-31 11:10:00|4815|4813.5|4816.5|4815|4817|4816|4813|4811.5|6047
1680261300000|2023-03-31 11:15:00|4817|4815.5|4828|4827.5|4828.5|4827.5|4817|4815.5|14071
1680261600000|2023-03-31 11:20:00|4827.5|4826.5|4833|4832|4834.5|4833|4827|4826.5|6212
1680261900000|2023-03-31 11:25:00|4834|4832.5|4831|4830|4835|4833.5|4830.5|4829|3663
1680262200000|2023-03-31 11:30:00|4831.5|4830.5|4832|4831|4834|4833.5|4830.5|4829.5|6249
1680262500000|2023-03-31 11:35:00|4832.5|4831.5|4831.5|4830.5|4834|4833|4831|4830|1329
1680262800000|2023-03-31 11:40:00|4832|4831|4831|4830|4833|4831.5|4828.5|4827.5|6134
1680263100000|2023-03-31 11:45:00|4830.5|4830.5|4830.5|4830|4833|4832|4829.5|4828.5|6859
1680263400000|2023-03-31 11:50:00|4831.5|4829.5|4827.5|4826.5|4832.5|4831.5|4827.5|4826.5|2786
1680263700000|2023-03-31 11:55:00|4827|4826|4822.5|4821.5|4827|4826|4822.5|4821|3479
1680264000000|2023-03-31 12:00:00|4822|4821|4826.5|4826|4827|4826.5|4820|4819|10491
1680264300000|2023-03-31 12:05:00|4827|4826.5|4829.5|4829|4830|4829|4826.5|4826.5|4462
1680264600000|2023-03-31 12:10:00|4830|4829.5|4829.5|4829|4831|4830.5|4829.5|4829|4454
1680264900000|2023-03-31 12:15:00|4830|4828.5|4833.5|4832|4833.5|4832.5|4828.5|4827.5|9103
1680265200000|2023-03-31 12:20:00|4833|4832.5|4836|4835.5|4837.5|4836.5|4833|4832|5307
1680265500000|2023-03-31 12:25:00|4836.5|4834|4832.5|4831|4837|4835.5|4832.5|4831|6003
1680265800000|2023-03-31 12:30:00|4833|4832.5|4844|4842.5|4848|4846.5|4829|4828|21822
1680266100000|2023-03-31 12:35:00|4846|4843|4847.5|4846.5|4847.5|4846.5|4841|4839.5|9614
1680266400000|2023-03-31 12:40:00|4846.5|4845.5|4837.5|4836.5|4847.5|4846.5|4835.5|4835|6805
1680266700000|2023-03-31 12:45:00|4837|4835|4831.5|4831|4837|4836|4830.5|4829.5|4169
1680267000000|2023-03-31 12:50:00|4832.5|4831.5|4836.5|4835.5|4840.5|4839.5|4831|4830|6155
1680267300000|2023-03-31 12:55:00|4836|4835|4835.5|4834.5|4838.5|4837|4834.5|4833|6985
1680267600000|2023-03-31 13:00:00|4836|4835|4838.5|4837.5|4839.5|4838.5|4835|4834|6491
1680267900000|2023-03-31 13:05:00|4840|4838|4836|4835|4842.5|4841.5|4836|4835|9497
1680268200000|2023-03-31 13:10:00|4836.5|4835.5|4839|4838.5|4840|4838.5|4835.5|4834.5|4695
1680268500000|2023-03-31 13:15:00|4839.5|4839.5|4837.5|4837|4841|4840|4835.5|4834|8245
1680268800000|2023-03-31 13:20:00|4837|4836.5|4838|4837|4840|4839|4836.5|4836|7441
1680269100000|2023-03-31 13:25:00|4838.5|4837.5|4840.5|4839.5|4840.5|4840|4836.5|4836|3491
1680269400000|2023-03-31 13:30:00|4841|4840.5|4847.5|4847|4849|4848|4837|4835|23732
1680269700000|2023-03-31 13:35:00|4848.5|4847.5|4846.5|4845.5|4849.5|4849|4844.5|4843|12877
1680270000000|2023-03-31 13:40:00|4847|4844.5|4845|4844.5|4847|4845.5|4844.5|4844|4148
1680270300000|2023-03-31 13:45:00|4845.5|4844|4841|4840|4847|4846|4840.5|4840|14612
1680270600000|2023-03-31 13:50:00|4841.5|4840.5|4834.5|4833.5|4841.5|4841|4834.5|4833.5|4757
1680270900000|2023-03-31 13:55:00|4835.5|4834.5|4830.5|4829.5|4836|4835|4829|4828|9178
1680271200000|2023-03-31 14:00:00|4831|4830|4833.5|4832|4835.5|4834.5|4830.5|4829.5|5362
1680271500000|2023-03-31 14:05:00|4833|4832.5|4836.5|4835|4837.5|4836.5|4832.5|4831|7144
1680271800000|2023-03-31 14:10:00|4836|4835.5|4834.5|4834|4837|4836|4833.5|4833|3013
1680272100000|2023-03-31 14:15:00|4834|4833|4833.5|4833|4835.5|4834.5|4830.5|4829.5|12171
1680272400000|2023-03-31 14:20:00|4834.5|4833.5|4833.5|4832.5|4838|4837|4832|4831|7327
1680272700000|2023-03-31 14:25:00|4833|4832|4833|4832|4834.5|4833.5|4829.5|4828.5|6924
1680273000000|2023-03-31 14:30:00|4832.5|4831.5|4835.5|4834.5|4835.5|4834.5|4830.5|4830|9896
1680273300000|2023-03-31 14:35:00|4836|4835|4832.5|4831.5|4837|4836|4830.5|4829.5|9680
1680273600000|2023-03-31 14:40:00|4833|4832|4834|4833.5|4836.5|4835|4832|4830.5|7457
1680273900000|2023-03-31 14:45:00|4834.5|4833|4836|4835.5|4839.5|4838.5|4833.5|4832.5|10210
1680274200000|2023-03-31 14:50:00|4837.5|4836|4835|4834|4838.5|4838|4831.5|4830|7093
1680274500000|2023-03-31 14:55:00|4834.5|4833.5|4840.5|4839.5|4841.5|4840.5|4834.5|4833.5|5989
1680274800000|2023-03-31 15:00:00|4840|4839|4837|4836|4841|4840|4835.5|4835|5322
1680275100000|2023-03-31 15:05:00|4836.5|4836.5|4833.5|4833|4836.5|4836.5|4833|4832|4463
1680275400000|2023-03-31 15:10:00|4833|4832.5|4835.5|4835|4836|4835|4830.5|4829.5|10379
1680275700000|2023-03-31 15:15:00|4836.5|4835.5|4841|4840|4841.5|4841|4836|4835|11542
1680276000000|2023-03-31 15:20:00|4841.5|4840.5|4842.5|4841.5|4844.5|4844|4841|4840|7385
1680276300000|2023-03-31 15:25:00|4843|4842|4840.5|4839.5|4846|4845|4839.5|4839|15580
1680505200000|2023-04-03 07:00:00|4836|4834.5|4852|4850|4858|4855.5|4828|4826.5|33530
1680505500000|2023-04-03 07:05:00|4850|4847|4854|4851.5|4863|4860.5|4841.5|4838.5|8849
1680505800000|2023-04-03 07:10:00|4853.5|4851|4837.5|4836|4853.5|4852.5|4835|4832.5|4303
1680506100000|2023-04-03 07:15:00|4836.5|4834|4829|4827|4838|4835.5|4825.5|4823.5|7539
1680506400000|2023-04-03 07:20:00|4829.5|4828|4833.5|4833|4836|4834.5|4827.5|4825.5|18282
1680506700000|2023-04-03 07:25:00|4832.5|4832.5|4824|4823|4836.5|4834.5|4823.5|4822.5|10404
1680507000000|2023-04-03 07:30:00|4823.5|4822.5|4833.5|4831.5|4837.5|4836|4821.5|4820.5|14353
1680507300000|2023-04-03 07:35:00|4833|4832|4834.5|4834|4840|4838.5|4824.5|4823|11464
1680507600000|2023-04-03 07:40:00|4835|4833|4826.5|4825.5|4835.5|4834|4823.5|4823|12628
1680507900000|2023-04-03 07:45:00|4827|4826|4830|4829|4831.5|4831|4826|4825.5|4016
1680508200000|2023-04-03 07:50:00|4830.5|4828.5|4840|4839|4841.5|4841|4830.5|4828.5|5943
1680508500000|2023-04-03 07:55:00|4839.5|4839.5|4844.5|4843.5|4844.5|4843.5|4836|4835|4986
1680508800000|2023-04-03 08:00:00|4845|4844|4846|4845|4851.5|4850|4842|4840.5|3378
1680509100000|2023-04-03 08:05:00|4848.5|4847|4835.5|4834|4849|4847.5|4833.5|4832.5|8415
1680509400000|2023-04-03 08:10:00|4836|4834.5|4837.5|4836.5|4842|4841|4836|4834.5|10901
1680509700000|2023-04-03 08:15:00|4838|4837|4833|4831.5|4839.5|4838.5|4831|4829.5|7410
1680510000000|2023-04-03 08:20:00|4832.5|4832|4833.5|4833|4836|4835.5|4832|4830.5|3919
1680510300000|2023-04-03 08:25:00|4834|4832.5|4835.5|4834.5|4836|4835|4832.5|4832|3572
1680510600000|2023-04-03 08:30:00|4836|4834|4836|4834.5|4836|4835.5|4829|4828|2195
1680510900000|2023-04-03 08:35:00|4834.5|4835|4832|4830.5|4836|4835|4830.5|4830|3892
1680511200000|2023-04-03 08:40:00|4831.5|4831|4834.5|4833.5|4836.5|4835|4830.5|4830|2853
1680511500000|2023-04-03 08:45:00|4834|4833|4839|4837.5|4839|4837.5|4832.5|4831.5|10806
1680511800000|2023-04-03 08:50:00|4838.5|4837|4843|4842|4845.5|4844.5|4838|4836.5|5497
1680512100000|2023-04-03 08:55:00|4844|4842.5|4846.5|4845.5|4850|4849|4842|4841.5|11066
1680512400000|2023-04-03 09:00:00|4847.5|4846|4850|4848.5|4850|4848.5|4845|4844|7783
1680512700000|2023-04-03 09:05:00|4849.5|4849|4857.5|4856.5|4857.5|4856.5|4849|4848|8330
1680513000000|2023-04-03 09:10:00|4857|4856|4859.5|4858|4863|4861.5|4856|4854.5|4195
1680513300000|2023-04-03 09:15:00|4858.5|4858.5|4852.5|4851.5|4864|4862.5|4852.5|4851.5|8629
1680513600000|2023-04-03 09:20:00|4852|4852|4854|4853|4855|4854|4849|4848|4038
1680513900000|2023-04-03 09:25:00|4854.5|4853.5|4839.5|4838|4854.5|4853.5|4837|4835.5|15847
1680514200000|2023-04-03 09:30:00|4840.5|4838.5|4845|4844.5|4847.5|4846|4840.5|4838.5|4837
1680514500000|2023-04-03 09:35:00|4846|4844|4848.5|4848|4853|4851.5|4845.5|4844|6749
1680514800000|2023-04-03 09:40:00|4848|4847.5|4845.5|4844|4848|4848|4842.5|4841|9261
1680515100000|2023-04-03 09:45:00|4846|4844.5|4849.5|4848|4850|4848.5|4843.5|4842.5|6118
1680515400000|2023-04-03 09:50:00|4852|4848.5|4857|4856|4858|4857|4851|4848|2489
1680515700000|2023-04-03 09:55:00|4856.5|4855.5|4858|4857.5|4861|4860|4856|4855|4994
1680516000000|2023-04-03 10:00:00|4859|4858|4858.5|4857.5|4861|4860|4856.5|4855.5|14020
1680516300000|2023-04-03 10:05:00|4858|4856.5|4855.5|4854|4859|4858.5|4855|4854|3617
1680516600000|2023-04-03 10:10:00|4856|4854.5|4854.5|4854|4857.5|4856.5|4853|4851.5|1607
1680516900000|2023-04-03 10:15:00|4855.5|4854.5|4857|4856|4859.5|4859|4855.5|4854.5|6050
1680517200000|2023-04-03 10:20:00|4856.5|4855|4856.5|4855.5|4859.5|4858|4854.5|4853.5|4756
1680517500000|2023-04-03 10:25:00|4857.5|4856|4857|4855.5|4859.5|4858|4854.5|4853.5|2241
1680517800000|2023-04-03 10:30:00|4856.5|4856|4854.5|4853.5|4857|4856|4853.5|4851.5|5039
1680518100000|2023-04-03 10:35:00|4855|4854|4859|4857.5|4859|4858|4854.5|4853.5|1948
1680518400000|2023-04-03 10:40:00|4858|4858|4859|4858|4859.5|4858|4856|4855|2820
1680518700000|2023-04-03 10:45:00|4858.5|4857.5|4861|4859.5|4861|4860.5|4857|4856.5|6139
1680519000000|2023-04-03 10:50:00|4860.5|4860|4862.5|4861.5|4866|4865.5|4860.5|4859|8124
1680519300000|2023-04-03 10:55:00|4863|4861|4864|4862.5|4864.5|4863.5|4859.5|4858.5|1734
1680519600000|2023-04-03 11:00:00|4863.5|4863.5|4856.5|4855|4865|4863.5|4855|4853.5|6504
1680519900000|2023-04-03 11:05:00|4856|4855.5|4856.5|4855|4858|4857|4853|4852|6320
1680520200000|2023-04-03 11:10:00|4857|4855.5|4861.5|4861|4864|4863|4857|4855.5|3486
1680520500000|2023-04-03 11:15:00|4861|4860.5|4865|4863.5|4867|4866|4861|4860.5|933
1680520800000|2023-04-03 11:20:00|4865.5|4864|4867|4866|4868|4867.5|4864|4863|1543
1680521100000|2023-04-03 11:25:00|4867.5|4866.5|4865|4863.5|4869|4868.5|4864.5|4863|6197
1680521400000|2023-04-03 11:30:00|4864.5|4864|4861|4860|4865|4864|4856.5|4855.5|8782
1680521700000|2023-04-03 11:35:00|4860.5|4860.5|4858|4857|4865.5|4864.5|4857.5|4856.5|4304
1680522000000|2023-04-03 11:40:00|4857.5|4856.5|4859|4858|4859|4858.5|4854.5|4853.5|4213
1680522300000|2023-04-03 11:45:00|4858.5|4858.5|4869|4868|4869|4868|4857.5|4857|7018
1680522600000|2023-04-03 11:50:00|4869.5|4867.5|4871.5|4870|4872|4871|4868.5|4867.5|4899
1680522900000|2023-04-03 11:55:00|4871|4870.5|4873|4871.5|4875|4874|4869|4868|3579
1680523200000|2023-04-03 12:00:00|4872.5|4872|4874|4873|4874|4873.5|4872|4870.5|1928
1680523500000|2023-04-03 12:05:00|4873.5|4873.5|4874.5|4874|4877|4876|4873|4871.5|8254
1680523800000|2023-04-03 12:10:00|4875|4874.5|4878.5|4877.5|4879.5|4878.5|4875|4874|5398
1680524100000|2023-04-03 12:15:00|4879|4878|4878.5|4877|4882.5|4881|4876|4875|9366
1680524400000|2023-04-03 12:20:00|4879|4877.5|4879.5|4878|4882.5|4881|4877.5|4876|3619
1680524700000|2023-04-03 12:25:00|4879|4877|4873|4871.5|4879.5|4878.5|4873|4871.5|6062
1680525000000|2023-04-03 12:30:00|4873.5|4872|4874|4873|4876|4875|4872.5|4872|537
1680525300000|2023-04-03 12:35:00|4874.5|4873.5|4872.5|4872|4875.5|4874.5|4872.5|4871|4724
1680525600000|2023-04-03 12:40:00|4871|4870|4872|4871|4872.5|4871.5|4864.5|4863.5|12015
1680525900000|2023-04-03 12:45:00|4871.5|4871.5|4872|4871|4876|4875|4869.5|4868.5|9033
1680526200000|2023-04-03 12:50:00|4872.5|4871.5|4874.5|4873.5|4875.5|4874.5|4870.5|4869.5|7607
1680526500000|2023-04-03 12:55:00|4875|4873|4873|4872|4879|4878|4872|4870.5|9840
1680526800000|2023-04-03 13:00:00|4874|4872.5|4877|4876.5|4878|4877.5|4873.5|4872.5|6579
1680527100000|2023-04-03 13:05:00|4876.5|4876|4879|4878|4883|4882|4876.5|4876|7868
1680527400000|2023-04-03 13:10:00|4878.5|4878.5|4881|4880|4881.5|4880.5|4877|4876|5725
1680527700000|2023-04-03 13:15:00|4880.5|4880.5|4877.5|4877|4881|4880.5|4876.5|4875|3651
1680528000000|2023-04-03 13:20:00|4878|4876.5|4873.5|4873|4879|4878.5|4873.5|4873|7191
1680528300000|2023-04-03 13:25:00|4874|4873.5|4876.5|4875.5|4877.5|4876|4872|4870.5|5170
1680528600000|2023-04-03 13:30:00|4877|4876|4884|4882.5|4885|4883.5|4877|4875.5|9589
1680528900000|2023-04-03 13:35:00|4884.5|4883|4890|4889|4892|4891|4884|4882.5|15197
1680529200000|2023-04-03 13:40:00|4889|4889.5|4886.5|4886|4892|4890.5|4886.5|4886|10280
1680529500000|2023-04-03 13:45:00|4887|4887|4895|4894.5|4895.5|4894.5|4886.5|4886.5|20104
1680529800000|2023-04-03 13:50:00|4896|4895|4899.5|4898|4901.5|4900.5|4894.5|4893|15805
1680530100000|2023-04-03 13:55:00|4899|4898.5|4895.5|4893.5|4903|4902|4895|4891.5|8804
1680530400000|2023-04-03 14:00:00|4896|4896|4900|4899|4901.5|4900.5|4887.5|4886|15660
1680530700000|2023-04-03 14:05:00|4900.5|4899.5|4899|4898|4901.5|4900|4895.5|4894.5|12518
1680531000000|2023-04-03 14:10:00|4899.5|4898.5|4906|4904.5|4908|4907|4899|4898|20682
1680531300000|2023-04-03 14:15:00|4905.5|4905|4900|4899.5|4909|4908|4898|4896.5|21854
1680531600000|2023-04-03 14:20:00|4900.5|4899|4903|4901.5|4907|4906|4898.5|4897.5|10441
1680531900000|2023-04-03 14:25:00|4903.5|4902|4908.5|4908|4910|4909.5|4903|4901.5|6519
1680532200000|2023-04-03 14:30:00|4909|4907.5|4902|4901|4909.5|4909|4899|4897.5|7892
1680532500000|2023-04-03 14:35:00|4903|4901.5|4897|4896|4903|4902|4895|4894|3486
1680532800000|2023-04-03 14:40:00|4897.5|4895.5|4883|4882|4898|4896.5|4881.5|4880|13116
1680533100000|2023-04-03 14:45:00|4882|4882.5|4884.5|4883|4885|4884.5|4878.5|4878|10829
1680533400000|2023-04-03 14:50:00|4884|4883.5|4880.5|4879.5|4885|4884|4878|4877|5008
1680533700000|2023-04-03 14:55:00|4880|4880|4882.5|4881.5|4886.5|4885|4876|4875|6202
1680534000000|2023-04-03 15:00:00|4882|4882|4879.5|4878.5|4883.5|4882|4878.5|4877.5|12417
1680534300000|2023-04-03 15:05:00|4880|4879|4875|4874.5|4881.5|4881|4873.5|4872.5|9713
1680534600000|2023-04-03 15:10:00|4874.5|4874|4871.5|4871|4876.5|4875.5|4871|4870|14532
1680534900000|2023-04-03 15:15:00|4872|4871.5|4872|4871|4875|4874.5|4871.5|4871|15148
1680535200000|2023-04-03 15:20:00|4872.5|4871.5|4873|4872|4874.5|4873.5|4870.5|4870|17838
1680535500000|2023-04-03 15:25:00|4872.5|4872.5|4875|4873.5|4877|4876|4872.5|4871.5|13187
1680591600000|2023-04-04 07:00:00|4895.5|4894|4930|4926.5|4930|4927|4893.5|4892|25026
1680591900000|2023-04-04 07:05:00|4929.5|4926|4925|4922.5|4945|4944|4924|4921.5|21728
1680592200000|2023-04-04 07:10:00|4924.5|4922|4910.5|4909.5|4928.5|4927.5|4910.5|4908|24804
1680592500000|2023-04-04 07:15:00|4914.5|4912|4914|4912.5|4918|4916.5|4905.5|4903|19083
1680592800000|2023-04-04 07:20:00|4914.5|4913.5|4927.5|4926.5|4930|4929.5|4914|4912.5|14738
1680593100000|2023-04-04 07:25:00|4927|4926|4933|4932|4937|4935|4921|4919.5|11465
1680593400000|2023-04-04 07:30:00|4932.5|4931.5|4939|4938|4943|4941|4931.5|4930.5|12726
1680593700000|2023-04-04 07:35:00|4939.5|4937.5|4929.5|4928.5|4944|4942.5|4927|4926|25555
1680594000000|2023-04-04 07:40:00|4930.5|4929|4926|4925|4933|4932|4924.5|4923|11656
1680594300000|2023-04-04 07:45:00|4925.5|4924.5|4922|4921|4927|4926|4921.5|4920.5|14151
1680594600000|2023-04-04 07:50:00|4923.5|4921.5|4931|4930.5|4931|4930.5|4922|4921|11358
1680594900000|2023-04-04 07:55:00|4930.5|4930|4929.5|4928|4934.5|4933.5|4926.5|4925.5|9058
1680595200000|2023-04-04 08:00:00|4930|4928.5|4931|4930|4936.5|4935|4930|4928.5|11281
1680595500000|2023-04-04 08:05:00|4930.5|4929|4933|4931.5|4940|4939.5|4930|4929|7841
1680595800000|2023-04-04 08:10:00|4933.5|4932|4939.5|4938.5|4942|4940.5|4933.5|4931.5|7907
1680596100000|2023-04-04 08:15:00|4940|4939|4951.5|4951|4952|4951|4939.5|4938.5|23241
1680596400000|2023-04-04 08:20:00|4951|4950.5|4960|4959|4960|4959|4949.5|4948|27769
1680596700000|2023-04-04 08:25:00|4959.5|4958.5|4952.5|4951|4961.5|4961|4952|4951|8584
1680597000000|2023-04-04 08:30:00|4953|4951.5|4955|4954.5|4959|4958|4952|4950.5|20312
1680597300000|2023-04-04 08:35:00|4954.5|4954|4953|4952|4958.5|4957.5|4953|4952|14907
1680597600000|2023-04-04 08:40:00|4952.5|4951|4946.5|4945.5|4952.5|4951.5|4943|4942|6876
1680597900000|2023-04-04 08:45:00|4947|4946|4952|4951|4953|4952|4945.5|4944.5|19138
1680598200000|2023-04-04 08:50:00|4951.5|4950.5|4949|4947.5|4951.5|4950.5|4947|4946.5|6324
1680598500000|2023-04-04 08:55:00|4948.5|4948|4945|4944|4953.5|4952|4944|4943|11465
1680598800000|2023-04-04 09:00:00|4945.5|4944.5|4950|4949|4950|4949|4942.5|4942|7380
1680599100000|2023-04-04 09:05:00|4950.5|4949.5|4958|4957.5|4960|4959|4950|4949|26197
1680599400000|2023-04-04 09:10:00|4958.5|4956.5|4961|4960|4962|4961.5|4953|4952|10807
1680599700000|2023-04-04 09:15:00|4960.5|4959|4968.5|4968|4969.5|4968.5|4959.5|4959|13803
1680600000000|2023-04-04 09:20:00|4969|4968.5|4963|4962.5|4972.5|4971.5|4959|4957.5|18832
1680600300000|2023-04-04 09:25:00|4963.5|4962|4966.5|4966|4967|4966|4962|4961|10450
1680600600000|2023-04-04 09:30:00|4967.5|4966.5|4969|4968.5|4969.5|4968.5|4966|4965|13993
1680600900000|2023-04-04 09:35:00|4969.5|4969|4975.5|4974|4978|4976.5|4969|4968.5|14969
1680601200000|2023-04-04 09:40:00|4975|4974.5|4986|4985|4986|4985|4974.5|4973|21922
1680601500000|2023-04-04 09:45:00|4984|4985.5|4992.5|4992|4993|4992|4984|4982.5|17679
1680601800000|2023-04-04 09:50:00|4991.5|4991|4989|4988|4992.5|4992|4988.5|4987.5|16551
1680602100000|2023-04-04 09:55:00|4988.5|4986|4992.5|4992|4992.5|4992|4986.5|4986|15366
1680602400000|2023-04-04 10:00:00|4993|4992.5|4991|4990|4993|4992.5|4988|4987|5936
1680602700000|2023-04-04 10:05:00|4990.5|4988.5|4991|4990|4993.5|4992.5|4989.5|4988.5|8261
1680603000000|2023-04-04 10:10:00|4990.5|4989.5|4982.5|4982|4991.5|4990.5|4982|4981.5|12951
1680603300000|2023-04-04 10:15:00|4983|4982.5|4989.5|4988.5|4990|4989|4982|4981.5|9199
1680603600000|2023-04-04 10:20:00|4989|4989|4990.5|4989.5|4996.5|4995.5|4989|4988.5|10934
1680603900000|2023-04-04 10:25:00|4991|4990|4988.5|4987.5|4993|4992|4988|4986.5|8750
1680604200000|2023-04-04 10:30:00|4988|4987|4992.5|4992|4994|4993.5|4988|4987|12057
1680604500000|2023-04-04 10:35:00|4993|4991.5|4995.5|4995|4998.5|4997.5|4992.5|4991.5|12827
1680604800000|2023-04-04 10:40:00|4996|4995.5|4990|4989|4996.5|4996|4990|4989|9245
1680605100000|2023-04-04 10:45:00|4990.5|4989.5|4996.5|4995.5|4998|4997|4990.5|4989.5|7513
1680605400000|2023-04-04 10:50:00|4997|4996|4997|4996.5|4999.5|4998.5|4994.5|4994|15810
1680605700000|2023-04-04 10:55:00|4998|4997|4996|4994.5|4999|4998|4992|4990.5|8313
1680606000000|2023-04-04 11:00:00|4995.5|4995|4995.5|4994.5|4996.5|4995|4993.5|4992.5|6709
1680606300000|2023-04-04 11:05:00|4995|4995|4994.5|4994|4997.5|4997|4993.5|4992.5|6014
1680606600000|2023-04-04 11:10:00|4994|4993.5|4990|4989.5|4994.5|4993.5|4990|4989|4687
1680606900000|2023-04-04 11:15:00|4990.5|4990|4983|4982|4991|4990|4983|4982|5157
1680607200000|2023-04-04 11:20:00|4982.5|4982.5|4988|4987|4988.5|4987.5|4982|4980.5|5881
1680607500000|2023-04-04 11:25:00|4987.5|4987.5|4985|4983.5|4988|4987.5|4983.5|4982.5|9131
1680607800000|2023-04-04 11:30:00|4984.5|4984|4988|4987.5|4988|4987.5|4983|4982.5|5897
1680608100000|2023-04-04 11:35:00|4987.5|4987|4992|4991|4994|4993|4987.5|4987|4385
1680608400000|2023-04-04 11:40:00|4992.5|4991.5|4991|4990.5|4992.5|4992|4990|4989.5|4928
1680608700000|2023-04-04 11:45:00|4992|4991|4988.5|4987|4992|4991.5|4988|4986.5|7221
1680609000000|2023-04-04 11:50:00|4988|4987.5|4984|4983|4988.5|4987.5|4982|4981.5|7886
1680609300000|2023-04-04 11:55:00|4985.5|4985|4990|4989|4990|4989|4985.5|4985|3921
1680609600000|2023-04-04 12:00:00|4989.5|4988.5|4990|4989|4990|4989|4985|4984.5|2577
1680609900000|2023-04-04 12:05:00|4989.5|4989.5|4987|4986.5|4991.5|4990|4986.5|4985.5|10544
1680610200000|2023-04-04 12:10:00|4986.5|4985.5|4989|4988|4989.5|4988.5|4985|4983.5|5859
1680610500000|2023-04-04 12:15:00|4988.5|4987.5|4992.5|4991.5|4995|4994.5|4987.5|4986|4776
1680610800000|2023-04-04 12:20:00|4993|4992|4985.5|4984|4993|4992.5|4985|4984|13209
1680611100000|2023-04-04 12:25:00|4985|4983|4983|4982|4985|4983|4981|4980|6551
1680611400000|2023-04-04 12:30:00|4983.5|4982.5|4978|4977.5|4983.5|4983|4976|4975|10706
1680611700000|2023-04-04 12:35:00|4978.5|4978|4973|4972|4980|4979.5|4973|4971.5|17797
1680612000000|2023-04-04 12:40:00|4973.5|4972.5|4961|4960|4973.5|4972.5|4960.5|4960|12200
1680612300000|2023-04-04 12:45:00|4961.5|4961.5|4966|4965.5|4966.5|4965.5|4960.5|4960|16178
1680612600000|2023-04-04 12:50:00|4965.5|4965|4957.5|4956.5|4966|4965.5|4957|4956.5|39343
1680612900000|2023-04-04 12:55:00|4957|4957|4966|4964.5|4966.5|4965.5|4957|4956|14308
1680613200000|2023-04-04 13:00:00|4965.5|4963|4968|4967.5|4968.5|4968|4963.5|4963|9154
1680613500000|2023-04-04 13:05:00|4968.5|4968|4966|4965|4969|4968.5|4962.5|4961.5|13252
1680613800000|2023-04-04 13:10:00|4966.5|4965.5|4969|4968.5|4969|4968.5|4965|4964|4312
1680614100000|2023-04-04 13:15:00|4969.5|4969|4972|4971.5|4974|4973|4969.5|4969|12346
1680614400000|2023-04-04 13:20:00|4971.5|4971|4972.5|4971.5|4974|4973|4970|4968.5|3491
1680614700000|2023-04-04 13:25:00|4973|4972|4966.5|4966|4973|4972|4966.5|4965|4660
1680615000000|2023-04-04 13:30:00|4966|4964.5|4953|4952.5|4966.5|4966|4951.5|4950.5|18365
1680615300000|2023-04-04 13:35:00|4953.5|4953|4956|4955|4962.5|4960.5|4953|4952|11665
1680615600000|2023-04-04 13:40:00|4956.5|4955.5|4947|4946|4956.5|4956|4945|4944|21994
1680615900000|2023-04-04 13:45:00|4946.5|4945.5|4949.5|4949|4951.5|4950.5|4941.5|4940.5|6381
1680616200000|2023-04-04 13:50:00|4949|4948.5|4956.5|4955|4956.5|4955|4946.5|4944.5|6789
1680616500000|2023-04-04 13:55:00|4956|4955.5|4962|4960.5|4962.5|4961.5|4955.5|4955.5|7513
1680616800000|2023-04-04 14:00:00|4966.5|4961|4954.5|4953.5|4968|4966.5|4950|4948.5|10595
1680617100000|2023-04-04 14:05:00|4956|4954|4951|4950.5|4956.5|4955|4948.5|4947|5834
1680617400000|2023-04-04 14:10:00|4951.5|4949.5|4954|4953.5|4956|4955|4948.5|4948|7922
1680617700000|2023-04-04 14:15:00|4954.5|4954|4937|4936|4957.5|4957|4936.5|4935.5|9240
1680618000000|2023-04-04 14:20:00|4938|4936.5|4925|4924.5|4938|4937|4922.5|4921|12074
1680618300000|2023-04-04 14:25:00|4926|4925|4926.5|4925.5|4932.5|4931.5|4924|4923|22228
1680618600000|2023-04-04 14:30:00|4926|4925|4928|4927.5|4931.5|4930|4925.5|4924.5|15211
1680618900000|2023-04-04 14:35:00|4928.5|4928|4923.5|4923|4931|4929.5|4922.5|4921.5|8788
1680619200000|2023-04-04 14:40:00|4922.5|4921|4919|4918|4923|4922|4914|4913.5|16063
1680619500000|2023-04-04 14:45:00|4918.5|4916.5|4919|4918.5|4922.5|4921.5|4916.5|4915.5|11591
1680619800000|2023-04-04 14:50:00|4920|4919.5|4914.5|4913.5|4924.5|4923.5|4913.5|4912.5|11807
1680620100000|2023-04-04 14:55:00|4915|4913|4913|4912|4921.5|4920.5|4911.5|4910.5|16052
1680620400000|2023-04-04 15:00:00|4912.5|4911.5|4916.5|4915.5|4918.5|4917.5|4912|4911|7248
1680620700000|2023-04-04 15:05:00|4916|4916|4913|4912|4917|4916.5|4908|4907|20172
1680621000000|2023-04-04 15:10:00|4912.5|4911.5|4906|4905.5|4913|4912|4903|4902.5|16525
1680621300000|2023-04-04 15:15:00|4908|4905|4906.5|4906|4910.5|4909.5|4905|4904|11327
1680621600000|2023-04-04 15:20:00|4907|4905.5|4909|4908.5|4911|4910.5|4906.5|4905.5|14805
1680621900000|2023-04-04 15:25:00|4909.5|4909|4915.5|4914|4915.5|4914|4909|4908|17282
1680678000000|2023-04-05 07:00:00|4915.5|4912.5|4916.5|4914.5|4923.5|4921|4905|4903|23988
1680678300000|2023-04-05 07:05:00|4916|4914|4903.5|4901.5|4920.5|4919|4901|4900|11014
1680678600000|2023-04-05 07:10:00|4901.5|4901|4893|4891|4903|4901|4884.5|4882.5|9451
1680678900000|2023-04-05 07:15:00|4894.5|4890.5|4896|4895|4900|4899|4892.5|4890|10841
1680679200000|2023-04-05 07:20:00|4895.5|4894.5|4881.5|4880|4900|4899|4880|4879|8016
1680679500000|2023-04-05 07:25:00|4881|4880.5|4872|4870|4882.5|4881.5|4862.5|4860.5|16950
1680679800000|2023-04-05 07:30:00|4871|4869.5|4891|4890|4891.5|4890.5|4867.5|4866|17856
1680680100000|2023-04-05 07:35:00|4892|4889.5|4872.5|4871|4893.5|4892|4871|4869|3783
1680680400000|2023-04-05 07:40:00|4872|4870.5|4865|4864|4878.5|4877|4864|4862.5|8713
1680680700000|2023-04-05 07:45:00|4864|4864.5|4868.5|4867|4873|4871.5|4861|4860|7578
1680681000000|2023-04-05 07:50:00|4868|4866.5|4861.5|4860|4873.5|4872|4861|4860|7402
1680681300000|2023-04-05 07:55:00|4862|4860.5|4871|4869.5|4877.5|4876|4862|4860.5|9993
1680681600000|2023-04-05 08:00:00|4870.5|4869|4867|4865.5|4872.5|4871|4859|4857.5|6756
1680681900000|2023-04-05 08:05:00|4867.5|4866|4865.5|4864|4871.5|4870.5|4865|4864|3751
1680682200000|2023-04-05 08:10:00|4865|4864.5|4863.5|4862|4870.5|4869|4862.5|4861.5|5711
1680682500000|2023-04-05 08:15:00|4864|4862.5|4855|4853.5|4864|4862.5|4849|4848|12689
1680682800000|2023-04-05 08:20:00|4854.5|4853|4852|4851|4857.5|4856|4851|4849.5|10260
1680683100000|2023-04-05 08:25:00|4851.5|4851.5|4837.5|4837|4852.5|4851.5|4833.5|4832.5|30835
1680683400000|2023-04-05 08:30:00|4837|4836.5|4843|4842|4845|4843.5|4832.5|4831|9953
1680683700000|2023-04-05 08:35:00|4842.5|4841.5|4843|4841.5|4846.5|4845|4836|4834.5|8623
1680684000000|2023-04-05 08:40:00|4842|4841|4834.5|4833.5|4850|4848.5|4834.5|4833|14903
1680684300000|2023-04-05 08:45:00|4834|4833|4834|4832.5|4838.5|4837.5|4832.5|4830.5|10187
1680684600000|2023-04-05 08:50:00|4833.5|4832|4834|4832.5|4841|4839.5|4830|4828|18631
1680684900000|2023-04-05 08:55:00|4836.5|4833|4837.5|4836.5|4839.5|4838|4834.5|4832.5|5200
1680685200000|2023-04-05 09:00:00|4839|4837.5|4841.5|4840|4842|4841|4832.5|4831|7682
1680685500000|2023-04-05 09:05:00|4841|4839.5|4836.5|4835.5|4844.5|4843.5|4836.5|4835.5|13860
1680685800000|2023-04-05 09:10:00|4836|4836|4837|4836.5|4841|4839.5|4833|4831.5|8529
1680686100000|2023-04-05 09:15:00|4837.5|4836|4828.5|4827|4838.5|4837|4828|4827|10379
1680686400000|2023-04-05 09:20:00|4828|4826.5|4819|4818|4828.5|4828|4818.5|4817.5|12829
1680686700000|2023-04-05 09:25:00|4818.5|4817.5|4817.5|4816.5|4821.5|4820.5|4817|4816|10443
1680687000000|2023-04-05 09:30:00|4817|4816|4821|4820|4824|4823|4816.5|4816|12533
1680687300000|2023-04-05 09:35:00|4821.5|4820.5|4829|4827.5|4830.5|4828.5|4821.5|4820.5|3060
1680687600000|2023-04-05 09:40:00|4828.5|4827|4829.5|4828|4831.5|4830.5|4826|4825|5876
1680687900000|2023-04-05 09:45:00|4829|4827.5|4832|4831|4834.5|4833|4828.5|4826.5|8729
1680688200000|2023-04-05 09:50:00|4833|4830.5|4830|4828.5|4833|4831.5|4827.5|4827|6394
1680688500000|2023-04-05 09:55:00|4829.5|4827.5|4823.5|4823|4830|4828|4821|4820|20824
1680688800000|2023-04-05 10:00:00|4821.5|4820|4825|4824.5|4825|4824.5|4817|4815.5|3243
1680689100000|2023-04-05 10:05:00|4824.5|4824|4825.5|4824.5|4829|4828|4824|4823|4554
1680689400000|2023-04-05 10:10:00|4826|4825|4827|4826|4828|4827.5|4825|4824.5|5976
1680689700000|2023-04-05 10:15:00|4826.5|4825.5|4831.5|4830|4833.5|4832|4825|4824.5|2495
1680690000000|2023-04-05 10:20:00|4830.5|4830.5|4832.5|4832|4833.5|4832|4828.5|4827|2301
1680690300000|2023-04-05 10:25:00|4833.5|4832.5|4835.5|4835|4836|4835|4831|4830|5423
1680690600000|2023-04-05 10:30:00|4836|4834.5|4833.5|4832|4837.5|4836|4832|4831|2687
1680690900000|2023-04-05 10:35:00|4833|4832.5|4834.5|4834|4835|4834|4831.5|4831|3083
1680691200000|2023-04-05 10:40:00|4834|4833|4836.5|4835.5|4837.5|4836.5|4834|4833|3760
1680691500000|2023-04-05 10:45:00|4837.5|4835|4843|4842.5|4844|4842.5|4835.5|4834.5|4941
1680691800000|2023-04-05 10:50:00|4844|4843|4842.5|4841.5|4844.5|4843.5|4840|4838.5|3522
1680692100000|2023-04-05 10:55:00|4843.5|4842|4849|4847.5|4850|4848.5|4843|4841.5|5859
1680692400000|2023-04-05 11:00:00|4851|4850|4844.5|4843|4851.5|4850.5|4844.5|4842.5|4757
1680692700000|2023-04-05 11:05:00|4844|4842.5|4841.5|4840|4844|4842.5|4838|4836.5|5858
1680693000000|2023-04-05 11:10:00|4842|4840.5|4840.5|4839.5|4845.5|4844|4840.5|4839.5|3151
1680693300000|2023-04-05 11:15:00|4841.5|4840|4842.5|4841|4844|4842.5|4841|4839.5|2608
1680693600000|2023-04-05 11:20:00|4842|4841.5|4849|4848|4849.5|4848|4842|4841.5|1545
1680693900000|2023-04-05 11:25:00|4849.5|4848.5|4846.5|4845.5|4852|4851|4846|4844.5|6523
1680694200000|2023-04-05 11:30:00|4846|4844.5|4842|4840.5|4846.5|4845|4835|4833.5|6154
1680694500000|2023-04-05 11:35:00|4842.5|4841|4837.5|4836.5|4843|4841.5|4836.5|4835.5|4552
1680694800000|2023-04-05 11:40:00|4838|4836|4834.5|4834|4838|4837|4833.5|4832.5|5668
1680695100000|2023-04-05 11:45:00|4834|4833.5|4838.5|4838|4840|4839|4834|4833|3782
1680695400000|2023-04-05 11:50:00|4838|4837.5|4834|4832.5|4840|4838.5|4834|4832.5|2534
1680695700000|2023-04-05 11:55:00|4833.5|4833|4846|4845.5|4846|4845.5|4833|4832|6903
1680696000000|2023-04-05 12:00:00|4845|4845|4843.5|4843|4845|4845|4841.5|4840|4515
1680696300000|2023-04-05 12:05:00|4844|4843.5|4840|4839.5|4844|4843.5|4840|4839.5|5001
1680696600000|2023-04-05 12:10:00|4839.5|4839|4830.5|4829.5|4839.5|4839|4830.5|4829|6186
1680696900000|2023-04-05 12:15:00|4831.5|4829|4834|4833.5|4836|4834|4823.5|4823|19020
1680697200000|2023-04-05 12:20:00|4833.5|4833|4829.5|4828|4834.5|4833|4824|4823|12505
1680697500000|2023-04-05 12:25:00|4829|4827.5|4824.5|4823.5|4830|4828.5|4824|4823|4976
1680697800000|2023-04-05 12:30:00|4827|4824|4828.5|4827|4829|4828.5|4825.5|4824|7218
1680698100000|2023-04-05 12:35:00|4828|4828|4829.5|4828.5|4831.5|4830|4824.5|4823|10463
1680698400000|2023-04-05 12:40:00|4830.5|4829|4827.5|4826.5|4830.5|4829.5|4827.5|4826.5|4511
1680698700000|2023-04-05 12:45:00|4829|4827|4835|4834|4835.5|4834.5|4828.5|4826.5|4801
1680699000000|2023-04-05 12:50:00|4834.5|4834.5|4831.5|4831|4834.5|4834.5|4830|4828.5|2929
1680699300000|2023-04-05 12:55:00|4832|4830|4831.5|4831|4833|4832|4829|4828|11027
1680699600000|2023-04-05 13:00:00|4832.5|4830.5|4834|4833|4835|4834|4831.5|4830|4291
1680699900000|2023-04-05 13:05:00|4834.5|4832.5|4832.5|4831.5|4834.5|4833.5|4830|4829.5|8623
1680700200000|2023-04-05 13:10:00|4833|4832|4836|4835|4836.5|4835.5|4830.5|4829.5|12731
1680700500000|2023-04-05 13:15:00|4837.5|4835.5|4835.5|4834|4839|4838|4834|4832.5|5035
1680700800000|2023-04-05 13:20:00|4836|4834.5|4833|4831.5|4841.5|4840.5|4832.5|4831|10251
1680701100000|2023-04-05 13:25:00|4832.5|4830|4832|4831|4834|4833.5|4830.5|4829.5|2385
1680701400000|2023-04-05 13:30:00|4831|4829.5|4832.5|4831.5|4834|4833.5|4831|4829.5|3709
1680701700000|2023-04-05 13:35:00|4832|4832|4834|4833.5|4838|4837|4832|4831|12427
1680702000000|2023-04-05 13:40:00|4833.5|4833|4845|4844|4846.5|4845.5|4833.5|4832.5|3664
1680702300000|2023-04-05 13:45:00|4844|4842.5|4844.5|4843.5|4848.5|4847|4840|4838|11517
1680702600000|2023-04-05 13:50:00|4845.5|4844|4850|4848.5|4856|4855|4845|4843.5|5194
1680702900000|2023-04-05 13:55:00|4849.5|4849|4849|4848|4851|4850|4848|4847|5601
1680703200000|2023-04-05 14:00:00|4851|4848.5|4843.5|4842.5|4854|4853.5|4839|4837.5|8122
1680703500000|2023-04-05 14:05:00|4844.5|4843|4843.5|4842|4845|4844|4836|4834.5|12743
1680703800000|2023-04-05 14:10:00|4843|4842.5|4843|4842|4843.5|4843|4839|4837.5|2367
1680704100000|2023-04-05 14:15:00|4842.5|4841.5|4845|4844|4847|4846|4841.5|4840|3523
1680704400000|2023-04-05 14:20:00|4845.5|4844.5|4850.5|4849.5|4851|4850|4843.5|4843|3349
1680704700000|2023-04-05 14:25:00|4851|4850|4848.5|4847.5|4852.5|4851.5|4847.5|4846.5|3909
1680705000000|2023-04-05 14:30:00|4848|4847|4850|4849|4856|4854.5|4848|4847|4683
1680705300000|2023-04-05 14:35:00|4849.5|4849.5|4850|4849.5|4852.5|4851.5|4847.5|4846.5|7166
1680705600000|2023-04-05 14:40:00|4849.5|4849|4848|4847|4850.5|4850|4846.5|4845.5|6106
1680705900000|2023-04-05 14:45:00|4847.5|4846.5|4840.5|4840|4848|4846.5|4840.5|4839.5|5081
1680706200000|2023-04-05 14:50:00|4840|4839.5|4840.5|4840|4841.5|4840.5|4837.5|4836|8186
1680706500000|2023-04-05 14:55:00|4841|4840.5|4841.5|4840.5|4846|4845|4840.5|4840|9477
1680706800000|2023-04-05 15:00:00|4841|4841|4845.5|4845|4846|4845|4840|4839.5|10154
1680707100000|2023-04-05 15:05:00|4845|4844.5|4849|4848|4850.5|4849.5|4845|4844.5|8177
1680707400000|2023-04-05 15:10:00|4848.5|4848.5|4848.5|4847.5|4850.5|4849.5|4848|4847|9821
1680707700000|2023-04-05 15:15:00|4848|4846.5|4843.5|4842.5|4851|4850|4842.5|4841.5|16046
1680708000000|2023-04-05 15:20:00|4843|4842|4844|4843.5|4848.5|4847.5|4843|4842|8131
1680708300000|2023-04-05 15:25:00|4843.5|4843|4837.5|4836.5|4843.5|4843|4837|4836|9142
1680764400000|2023-04-06 07:00:00|4864.5|4860|4879|4876.5|4886.5|4885|4864.5|4860|20862
1680764700000|2023-04-06 07:05:00|4880|4877|4877.5|4875|4886|4884|4874|4871.5|3228
1680765000000|2023-04-06 07:10:00|4877|4875.5|4862.5|4861|4877.5|4876|4861.5|4860|6914
1680765300000|2023-04-06 07:15:00|4861|4860.5|4875|4874.5|4876.5|4874.5|4860|4858.5|6653
1680765600000|2023-04-06 07:20:00|4875.5|4875|4870.5|4869|4879.5|4878.5|4868.5|4867|7727
1680765900000|2023-04-06 07:25:00|4870|4868.5|4876|4874.5|4876|4875|4863|4861.5|11516
1680766200000|2023-04-06 07:30:00|4877.5|4875|4866.5|4864.5|4878.5|4877.5|4863|4861.5|7698
1680766500000|2023-04-06 07:35:00|4865.5|4865|4867|4865.5|4871.5|4869.5|4865|4863.5|9607
1680766800000|2023-04-06 07:40:00|4867.5|4866|4865.5|4864.5|4871|4870|4863|4861.5|5054
1680767100000|2023-04-06 07:45:00|4868|4867|4865|4864|4873|4871.5|4864.5|4863.5|4630
1680767400000|2023-04-06 07:50:00|4865.5|4864.5|4873.5|4872|4876|4874.5|4863|4861.5|6160
1680767700000|2023-04-06 07:55:00|4874|4872.5|4871.5|4870|4879|4878|4871.5|4870|3908
1680768000000|2023-04-06 08:00:00|4873|4870.5|4880.5|4880|4882|4881|4871|4870|5838
1680768300000|2023-04-06 08:05:00|4881.5|4879.5|4886.5|4885.5|4886.5|4886|4881|4878.5|13530
1680768600000|2023-04-06 08:10:00|4886|4886|4878.5|4877|4886.5|4886|4878.5|4877|1723
1680768900000|2023-04-06 08:15:00|4878|4876.5|4869.5|4868.5|4879|4877.5|4869.5|4867.5|3724
1680769200000|2023-04-06 08:20:00|4868.5|4867|4868|4867|4871.5|4869.5|4865.5|4864|4820
1680769500000|2023-04-06 08:25:00|4867.5|4866.5|4865.5|4864.5|4869.5|4869|4864.5|4863.5|4716
1680769800000|2023-04-06 08:30:00|4866|4864|4869.5|4868.5|4872|4870.5|4866|4864|7181
1680770100000|2023-04-06 08:35:00|4870|4869|4866.5|4865.5|4870|4869|4865.5|4864|11857
1680770400000|2023-04-06 08:40:00|4866|4865|4872|4870.5|4873|4871.5|4864.5|4863|9067
1680770700000|2023-04-06 08:45:00|4871.5|4869.5|4874|4872.5|4874.5|4873|4869|4868|10142
1680771000000|2023-04-06 08:50:00|4873.5|4871|4875|4873.5|4875|4874|4871.5|4870.5|5204
1680771300000|2023-04-06 08:55:00|4876|4874|4874|4873|4877.5|4877|4873|4872|3430
1680771600000|2023-04-06 09:00:00|4873.5|4872.5|4868.5|4867.5|4873.5|4872.5|4868|4867|5073
1680771900000|2023-04-06 09:05:00|4868|4867|4865.5|4864.5|4868|4867|4863.5|4862|3850
1680772200000|2023-04-06 09:10:00|4866|4865|4866|4865|4867|4865.5|4862.5|4861.5|4414
1680772500000|2023-04-06 09:15:00|4866.5|4865.5|4859.5|4858.5|4866.5|4866|4858.5|4857|4558
1680772800000|2023-04-06 09:20:00|4858.5|4858|4858.5|4857.5|4861|4859.5|4855|4854|5206
1680773100000|2023-04-06 09:25:00|4859|4858|4860|4859|4861.5|4860.5|4857|4856|3286
1680773400000|2023-04-06 09:30:00|4859.5|4858.5|4862|4861|4863.5|4863|4859.5|4858.5|3845
1680773700000|2023-04-06 09:35:00|4861.5|4860|4865|4864|4866|4865|4859|4858|4647
1680774000000|2023-04-06 09:40:00|4866|4863.5|4869.5|4869|4871|4869.5|4866|4863.5|5270
1680774300000|2023-04-06 09:45:00|4871|4869.5|4871|4869.5|4875|4873.5|4869.5|4868.5|6365
1680774600000|2023-04-06 09:50:00|4871.5|4870.5|4887|4885.5|4887.5|4887|4871.5|4870.5|10788
1680774900000|2023-04-06 09:55:00|4887.5|4885|4882|4881.5|4887.5|4886|4880|4879|14359
1680775200000|2023-04-06 10:00:00|4878.5|4877|4870|4869|4880|4878|4868.5|4868|9817
1680775500000|2023-04-06 10:05:00|4871|4869.5|4880|4879.5|4880|4879.5|4871|4869.5|2531
1680775800000|2023-04-06 10:10:00|4882.5|4880.5|4881|4879.5|4882.5|4881|4877|4876.5|3026
1680776100000|2023-04-06 10:15:00|4881.5|4880|4879|4877.5|4882|4880|4875.5|4874.5|4210
1680776400000|2023-04-06 10:20:00|4878.5|4877|4877|4876|4881|4879.5|4875|4873.5|3211
1680776700000|2023-04-06 10:25:00|4878|4875.5|4880|4879|4880.5|4879|4876|4874.5|1081
1680777000000|2023-04-06 10:30:00|4878.5|4877|4874|4873|4880|4879.5|4873|4871.5|5594
1680777300000|2023-04-06 10:35:00|4873.5|4872.5|4872|4871|4873.5|4873|4871|4870|1052
1680777600000|2023-04-06 10:40:00|4872.5|4870.5|4877.5|4876.5|4878|4876.5|4872.5|4870|3168
1680777900000|2023-04-06 10:45:00|4878|4875|4877|4876|4878.5|4877|4875|4874|2843
1680778200000|2023-04-06 10:50:00|4876.5|4875.5|4874.5|4874|4877|4876|4874.5|4873.5|1234
1680778500000|2023-04-06 10:55:00|4875.5|4874.5|4880.5|4879.5|4881|4880|4875.5|4874.5|4380
1680778800000|2023-04-06 11:00:00|4879.5|4877.5|4881.5|4880.5|4882|4881.5|4877.5|4877|3225
1680779100000|2023-04-06 11:05:00|4881|4881|4880.5|4878.5|4882|4881|4877|4876|3015
1680779400000|2023-04-06 11:10:00|4880|4879|4879.5|4878|4881.5|4880|4877.5|4876|4476
1680779700000|2023-04-06 11:15:00|4879|4877.5|4878|4876.5|4879|4877.5|4876.5|4876|1726
1680780000000|2023-04-06 11:20:00|4877.5|4877|4871.5|4871|4877.5|4877|4871.5|4871|2588
1680780300000|2023-04-06 11:25:00|4872|4870|4871.5|4871|4874|4873.5|4871.5|4870|2419
1680780600000|2023-04-06 11:30:00|4872.5|4870.5|4867|4866|4872.5|4871.5|4866|4864.5|3294
1680780900000|2023-04-06 11:35:00|4866|4865|4864.5|4863.5|4867|4866.5|4864|4862.5|10397
1680781200000|2023-04-06 11:40:00|4864|4863|4860|4859.5|4864.5|4863.5|4858.5|4857|3188
1680781500000|2023-04-06 11:45:00|4861|4860|4863|4862|4864|4862.5|4860|4859.5|3075
1680781800000|2023-04-06 11:50:00|4864|4862.5|4862.5|4862|4864.5|4863.5|4862|4861|5512
1680782100000|2023-04-06 11:55:00|4863.5|4862.5|4865|4864|4866|4864|4863|4862|3313
1680782400000|2023-04-06 12:00:00|4864.5|4863.5|4860|4859|4866.5|4865|4860|4859|2735
1680782700000|2023-04-06 12:05:00|4860.5|4859.5|4858.5|4858|4860.5|4859.5|4857|4856|5689
1680783000000|2023-04-06 12:10:00|4858|4857|4857|4856|4859.5|4859|4856.5|4856|2640
1680783300000|2023-04-06 12:15:00|4856.5|4856.5|4855|4854|4857|4856.5|4852.5|4851.5|7757
1680783600000|2023-04-06 12:20:00|4854.5|4853.5|4855.5|4854.5|4859|4858|4854.5|4853.5|5495
1680783900000|2023-04-06 12:25:00|4857|4855|4858|4857|4858|4857|4855|4854.5|4323
1680784200000|2023-04-06 12:30:00|4862|4856.5|4857|4855|4862|4859|4853|4852|5581
1680784500000|2023-04-06 12:35:00|4856.5|4856|4856.5|4855.5|4857|4856|4853|4851.5|2651
1680784800000|2023-04-06 12:40:00|4856|4855|4856|4855.5|4857|4855.5|4854.5|4853.5|1799
1680785100000|2023-04-06 12:45:00|4855.5|4854|4862.5|4861|4862.5|4861|4855.5|4854|4439
1680785400000|2023-04-06 12:50:00|4862|4860.5|4859.5|4859|4862.5|4861.5|4859|4858|2324
1680785700000|2023-04-06 12:55:00|4859|4858.5|4860.5|4860|4861.5|4861|4858.5|4857.5|7039
1680786000000|2023-04-06 13:00:00|4860|4859.5|4852|4851|4860.5|4860|4852|4851|5489
1680786300000|2023-04-06 13:05:00|4853.5|4851.5|4851|4850.5|4854|4853|4851|4850|18651
1680786600000|2023-04-06 13:10:00|4850.5|4850|4850|4849.5|4852|4851|4848.5|4847.5|7545
1680786900000|2023-04-06 13:15:00|4851|4850|4845|4844.5|4851|4850|4843.5|4842.5|5746
1680787200000|2023-04-06 13:20:00|4845.5|4844|4838.5|4837.5|4845.5|4845|4836|4834.5|7590
1680787500000|2023-04-06 13:25:00|4839|4837|4836.5|4835.5|4839|4837.5|4836.5|4835.5|3190
1680787800000|2023-04-06 13:30:00|4838|4836|4840.5|4839.5|4840.5|4839.5|4830.5|4829|22127
1680788100000|2023-04-06 13:35:00|4841|4840|4846|4845|4850|4848.5|4839.5|4838.5|3079
1680788400000|2023-04-06 13:40:00|4845.5|4845.5|4842.5|4841|4846.5|4845.5|4839|4837.5|4659
1680788700000|2023-04-06 13:45:00|4842|4840.5|4842|4841|4844.5|4843|4839|4838|6429
1680789000000|2023-04-06 13:50:00|4842.5|4841.5|4846|4845|4847.5|4846.5|4842|4840.5|2862
1680789300000|2023-04-06 13:55:00|4845.5|4844|4847.5|4847|4848.5|4847.5|4844.5|4844|5649
1680789600000|2023-04-06 14:00:00|4848|4846|4848|4847|4850.5|4849.5|4844|4843|15193
1680789900000|2023-04-06 14:05:00|4848.5|4847.5|4850.5|4849.5|4851.5|4850.5|4847|4846.5|8802
1680790200000|2023-04-06 14:10:00|4851|4850|4852.5|4852|4854|4853|4850.5|4849.5|5539
1680790500000|2023-04-06 14:15:00|4853|4852.5|4846.5|4846|4855|4854|4846.5|4845|8260
1680790800000|2023-04-06 14:20:00|4846|4845.5|4844|4843.5|4846.5|4845.5|4843|4842|8335
1680791100000|2023-04-06 14:25:00|4843.5|4843|4845|4844.5|4845|4844.5|4843|4842.5|4932
1680791400000|2023-04-06 14:30:00|4845.5|4844|4843.5|4843|4845.5|4844.5|4843|4842.5|7291
1680791700000|2023-04-06 14:35:00|4844|4843.5|4834.5|4833.5|4844.5|4843.5|4834|4832.5|22209
1680792000000|2023-04-06 14:40:00|4835.5|4834|4832.5|4832|4835.5|4835|4830|4829|11375
1680792300000|2023-04-06 14:45:00|4833|4832.5|4836|4835|4837|4836|4833|4832.5|6921
1680792600000|2023-04-06 14:50:00|4836.5|4835.5|4842.5|4841.5|4842.5|4842|4836.5|4835.5|8157
1680792900000|2023-04-06 14:55:00|4843|4842|4842.5|4841.5|4844|4843|4838.5|4837.5|8666
1680793200000|2023-04-06 15:00:00|4843|4842|4846|4845.5|4846.5|4845.5|4840.5|4840|5211
1680793500000|2023-04-06 15:05:00|4847.5|4845|4845.5|4844.5|4848|4846.5|4844|4843|11939
1680793800000|2023-04-06 15:10:00|4845|4844|4841|4840|4846|4845.5|4841|4840|11034
1680794100000|2023-04-06 15:15:00|4841.5|4840.5|4842|4841.5|4843.5|4843|4840.5|4840|4545
1680794400000|2023-04-06 15:20:00|4842.5|4842|4837|4836.5|4844|4843|4835.5|4835|12663
1680794700000|2023-04-06 15:25:00|4836|4836|4835|4834.5|4837|4836.5|4834|4833.5|12697
1681196400000|2023-04-11 07:00:00|4894.5|4890|4897|4894|4923.5|4920|4885|4882|42725
1681196700000|2023-04-11 07:05:00|4896.5|4894.5|4892.5|4890.5|4909.5|4908|4887.5|4885|33138
1681197000000|2023-04-11 07:10:00|4893|4890|4888|4885.5|4899.5|4896.5|4888|4885.5|11214
1681197300000|2023-04-11 07:15:00|4888.5|4886|4871.5|4869.5|4894|4893.5|4871|4869|21665
1681197600000|2023-04-11 07:20:00|4871|4870|4886.5|4885|4890.5|4888.5|4871|4870|11924
1681197900000|2023-04-11 07:25:00|4888|4885.5|4886.5|4885|4895.5|4894|4877.5|4876|7355
1681198200000|2023-04-11 07:30:00|4886|4884.5|4889|4888|4891|4889.5|4883.5|4881.5|5301
1681198500000|2023-04-11 07:35:00|4888.5|4885.5|4896.5|4895.5|4899.5|4898.5|4883.5|4881.5|10427
1681198800000|2023-04-11 07:40:00|4896|4893.5|4886|4884.5|4898.5|4896.5|4885.5|4883.5|12579
1681199100000|2023-04-11 07:45:00|4887|4885|4894|4892.5|4895|4893.5|4884.5|4883.5|10594
1681199400000|2023-04-11 07:50:00|4893.5|4891.5|4892.5|4891|4898.5|4898|4892.5|4891|9149
1681199700000|2023-04-11 07:55:00|4893.5|4891.5|4889.5|4888|4895.5|4894|4887|4885.5|7570
1681200000000|2023-04-11 08:00:00|4889|4887.5|4893|4892|4898|4896.5|4889|4887.5|6438
1681200300000|2023-04-11 08:05:00|4893.5|4891.5|4892|4891|4896|4895|4887.5|4885.5|9117
1681200600000|2023-04-11 08:10:00|4892.5|4891.5|4893|4891.5|4896|4894.5|4888|4886.5|9623
1681200900000|2023-04-11 08:15:00|4894|4892|4903.5|4903|4904.5|4903|4893.5|4891.5|7359
1681201200000|2023-04-11 08:20:00|4902|4900.5|4903.5|4902.5|4906|4905|4901.5|4900|10717
1681201500000|2023-04-11 08:25:00|4903|4902|4894|4893|4904.5|4904|4894|4892.5|7140
1681201800000|2023-04-11 08:30:00|4893|4893.5|4895.5|4895|4901|4899.5|4893|4892|8466
1681202100000|2023-04-11 08:35:00|4896|4894.5|4890.5|4889|4896|4895|4889.5|4888|11339
1681202400000|2023-04-11 08:40:00|4891|4889.5|4892|4890.5|4896.5|4895.5|4891|4889|7667
1681202700000|2023-04-11 08:45:00|4891.5|4890|4891.5|4890|4892.5|4891.5|4887|4885.5|5907
1681203000000|2023-04-11 08:50:00|4892|4889.5|4889.5|4888|4893.5|4892|4889|4887.5|2010
1681203300000|2023-04-11 08:55:00|4890|4888.5|4896.5|4896|4898.5|4897|4889.5|4888|8530
1681203600000|2023-04-11 09:00:00|4897|4896.5|4900.5|4899.5|4903|4901.5|4897|4896.5|6440
1681203900000|2023-04-11 09:05:00|4901|4900|4899|4898|4903|4902.5|4897|4895.5|3622
1681204200000|2023-04-11 09:10:00|4898|4897.5|4893|4891.5|4902|4900.5|4893|4891.5|2885
1681204500000|2023-04-11 09:15:00|4893.5|4892|4903|4902|4903|4902.5|4893.5|4892|7637
1681204800000|2023-04-11 09:20:00|4902.5|4901.5|4908.5|4907.5|4910|4909.5|4902.5|4901.5|5844
1681205100000|2023-04-11 09:25:00|4908|4907|4904.5|4903|4908.5|4907.5|4903.5|4902.5|2612
1681205400000|2023-04-11 09:30:00|4903.5|4902.5|4907.5|4906|4908|4906.5|4903.5|4902.5|5750
1681205700000|2023-04-11 09:35:00|4908|4906.5|4913.5|4912.5|4914.5|4913.5|4908|4906.5|5500
1681206000000|2023-04-11 09:40:00|4914|4913|4914|4913|4916.5|4915|4913.5|4912|1841
1681206300000|2023-04-11 09:45:00|4916.5|4915|4915|4914|4917.5|4916|4913|4912|1689
1681206600000|2023-04-11 09:50:00|4916|4914.5|4916.5|4915.5|4917|4916|4913|4912|3035
1681206900000|2023-04-11 09:55:00|4916|4915|4917|4916|4917.5|4916|4912.5|4911.5|4176
1681207200000|2023-04-11 10:00:00|4917.5|4916.5|4913.5|4913|4918|4916.5|4910.5|4910|3175
1681207500000|2023-04-11 10:05:00|4914|4911.5|4913|4912|4914|4912.5|4911.5|4910.5|3754
1681207800000|2023-04-11 10:10:00|4913.5|4911.5|4917.5|4916.5|4917.5|4916.5|4913.5|4911.5|2793
1681208100000|2023-04-11 10:15:00|4918|4917|4916|4915|4918.5|4917.5|4914.5|4913|3876
1681208400000|2023-04-11 10:20:00|4916.5|4915.5|4918|4917|4920.5|4920|4915.5|4915|10205
1681208700000|2023-04-11 10:25:00|4917.5|4916.5|4918.5|4917.5|4921|4920|4915.5|4915|3284
1681209000000|2023-04-11 10:30:00|4920|4918|4914.5|4913.5|4921|4920|4913.5|4912.5|5206
1681209300000|2023-04-11 10:35:00|4915|4914|4913|4912.5|4916|4915|4912.5|4911|5288
1681209600000|2023-04-11 10:40:00|4912.5|4912|4911|4910|4913.5|4913|4910|4909|3194
1681209900000|2023-04-11 10:45:00|4910.5|4909.5|4911|4909.5|4912|4911|4909|4908.5|2803
1681210200000|2023-04-11 10:50:00|4910.5|4910|4915|4913.5|4917|4916|4910.5|4909.5|2788
1681210500000|2023-04-11 10:55:00|4915.5|4914|4915.5|4914.5|4919|4917.5|4915|4913.5|1370
1681210800000|2023-04-11 11:00:00|4918.5|4916.5|4918|4917|4918.5|4917.5|4916.5|4915|3542
1681211100000|2023-04-11 11:05:00|4917.5|4916.5|4913|4912|4918|4917|4912.5|4911.5|3076
1681211400000|2023-04-11 11:10:00|4912.5|4911.5|4915|4914|4916|4915|4912.5|4911.5|2271
1681211700000|2023-04-11 11:15:00|4915.5|4914.5|4910.5|4909|4915.5|4914.5|4910|4908.5|3250
1681212000000|2023-04-11 11:20:00|4911|4909.5|4910.5|4909.5|4914.5|4913|4910|4909|3138
1681212300000|2023-04-11 11:25:00|4911|4909|4905.5|4905|4911|4910|4905.5|4904|5503
1681212600000|2023-04-11 11:30:00|4906.5|4904.5|4901.5|4901|4906.5|4905|4901.5|4900.5|3230
1681212900000|2023-04-11 11:35:00|4902|4900.5|4903|4902|4906|4904.5|4899.5|4899|5157
1681213200000|2023-04-11 11:40:00|4902.5|4901|4904|4903|4904|4903|4898|4897|5856
1681213500000|2023-04-11 11:45:00|4903.5|4903.5|4899|4898|4904.5|4904|4899|4897.5|1836
1681213800000|2023-04-11 11:50:00|4899.5|4898.5|4905|4904|4905|4904|4899|4897.5|1860
1681214100000|2023-04-11 11:55:00|4905.5|4904.5|4906|4905|4907.5|4906.5|4903|4902|3786
1681214400000|2023-04-11 12:00:00|4905.5|4904.5|4902.5|4902|4909.5|4908|4902|4901.5|6857
1681214700000|2023-04-11 12:05:00|4902|4901.5|4900|4899.5|4902.5|4902|4897.5|4896|5211
1681215000000|2023-04-11 12:10:00|4900.5|4899|4900.5|4899.5|4903|4902|4899|4898|5530
1681215300000|2023-04-11 12:15:00|4901.5|4899|4900.5|4899.5|4902|4901|4897.5|4896|4508
1681215600000|2023-04-11 12:20:00|4900|4900|4905|4904|4908|4907|4900|4899.5|2847
1681215900000|2023-04-11 12:25:00|4904.5|4903.5|4899.5|4899|4905|4904|4899|4897.5|7772
1681216200000|2023-04-11 12:30:00|4899|4898.5|4901|4900.5|4902.5|4901|4899|4898|2308
1681216500000|2023-04-11 12:35:00|4901.5|4900|4903|4902|4904.5|4903|4901.5|4899.5|2670
1681216800000|2023-04-11 12:40:00|4902.5|4901.5|4905.5|4904.5|4908|4906.5|4902.5|4901.5|5540
1681217100000|2023-04-11 12:45:00|4905|4905|4898|4896.5|4907|4906|4898|4896.5|3812
1681217400000|2023-04-11 12:50:00|4899|4897|4899.5|4898.5|4900.5|4899.5|4897|4896|7246
1681217700000|2023-04-11 12:55:00|4900|4898|4907.5|4906.5|4907.5|4907|4899.5|4898|5865
1681218000000|2023-04-11 13:00:00|4907|4906|4905|4904.5|4907.5|4906.5|4904.5|4903|4595
1681218300000|2023-04-11 13:05:00|4905.5|4905|4904|4903|4906|4905|4901.5|4900|1827
1681218600000|2023-04-11 13:10:00|4905|4903.5|4903.5|4902.5|4907|4905.5|4902|4901|3424
1681218900000|2023-04-11 13:15:00|4904|4903|4905|4904|4908.5|4908|4903.5|4903|5816
1681219200000|2023-04-11 13:20:00|4905.5|4903|4905|4903.5|4905.5|4904|4903|4901.5|5363
1681219500000|2023-04-11 13:25:00|4904.5|4903|4904|4903|4906|4904.5|4903|4902|3603
1681219800000|2023-04-11 13:30:00|4905.5|4903.5|4906.5|4905.5|4907.5|4906.5|4904|4903|7702
1681220100000|2023-04-11 13:35:00|4907|4906|4905.5|4904.5|4908|4907|4903.5|4903|15385
1681220400000|2023-04-11 13:40:00|4905|4903.5|4904.5|4904|4906.5|4906|4900|4899.5|9761
1681220700000|2023-04-11 13:45:00|4905|4904.5|4906|4905.5|4909.5|4909|4901|4900|11250
1681221000000|2023-04-11 13:50:00|4906.5|4906|4909|4908.5|4909|4908.5|4905.5|4904.5|7531
1681221300000|2023-04-11 13:55:00|4909.5|4909|4908.5|4908|4910.5|4910|4908.5|4908|2277
1681221600000|2023-04-11 14:00:00|4910.5|4909.5|4909|4908.5|4911|4910.5|4907|4906|7013
1681221900000|2023-04-11 14:05:00|4909.5|4909|4912.5|4911.5|4912.5|4911.5|4909|4908|6740
1681222200000|2023-04-11 14:10:00|4912|4911|4914.5|4913.5|4915|4914|4909.5|4908.5|10022
1681222500000|2023-04-11 14:15:00|4915|4914|4910.5|4910|4916|4915.5|4909|4908|17577
1681222800000|2023-04-11 14:20:00|4911|4910.5|4915.5|4915|4915.5|4915|4910.5|4910|6403
1681223100000|2023-04-11 14:25:00|4916|4915.5|4919.5|4919|4921|4920|4916|4915.5|28392
1681223400000|2023-04-11 14:30:00|4919|4918.5|4915.5|4914.5|4919.5|4919|4914|4913|5200
1681223700000|2023-04-11 14:35:00|4915|4914|4920|4919|4920|4919|4912.5|4911.5|7008
1681224000000|2023-04-11 14:40:00|4919.5|4918.5|4928|4927|4928|4927.5|4918.5|4918|7255
1681224300000|2023-04-11 14:45:00|4926.5|4925|4924|4923|4927|4925.5|4921|4920.5|6934
1681224600000|2023-04-11 14:50:00|4925|4923.5|4923|4922|4926.5|4926|4922.5|4921.5|9889
1681224900000|2023-04-11 14:55:00|4923.5|4922.5|4926.5|4925.5|4927|4926.5|4922|4921|4605
1681225200000|2023-04-11 15:00:00|4926|4926|4925.5|4925|4928.5|4928|4925|4924.5|12827
1681225500000|2023-04-11 15:05:00|4926|4925.5|4923.5|4923|4928|4927|4923.5|4923|10860
1681225800000|2023-04-11 15:10:00|4924|4923|4928.5|4927.5|4928.5|4927.5|4923.5|4922.5|6330
1681226100000|2023-04-11 15:15:00|4928|4927|4928|4927|4929|4927.5|4926|4924.5|9007
1681226400000|2023-04-11 15:20:00|4929|4928|4927|4926|4931.5|4930|4927|4926|7984
1681226700000|2023-04-11 15:25:00|4927.5|4926.5|4927.5|4925.5|4928.5|4927.5|4925|4924|5533
1681282800000|2023-04-12 07:00:00|4882|4876.5|4928.5|4925|4929.5|4926.5|4879|4874|21748
1681283100000|2023-04-12 07:05:00|4929|4925.5|4895|4891.5|4930.5|4927.5|4892|4888.5|7267
1681283400000|2023-04-12 07:10:00|4895.5|4892|4888|4886|4898.5|4896|4879.5|4876.5|13232
1681283700000|2023-04-12 07:15:00|4888.5|4886.5|4887|4885.5|4895.5|4894|4886|4885|21829
1681284000000|2023-04-12 07:20:00|4886.5|4884|4905|4903.5|4905.5|4903.5|4881|4879|16209
1681284300000|2023-04-12 07:25:00|4902.5|4901.5|4903|4901.5|4912|4910|4898|4896.5|19772
1681284600000|2023-04-12 07:30:00|4902.5|4902|4899|4897.5|4903|4902|4893.5|4893|10004
1681284900000|2023-04-12 07:35:00|4899.5|4898|4906.5|4905.5|4909.5|4908|4897|4895.5|4826
1681285200000|2023-04-12 07:40:00|4907|4906|4912|4910.5|4918.5|4917|4904|4903|9184
1681285500000|2023-04-12 07:45:00|4912.5|4911|4918|4917|4921|4919|4909.5|4908.5|6048
1681285800000|2023-04-12 07:50:00|4918.5|4916.5|4908.5|4907|4919.5|4918.5|4908|4907|4808
1681286100000|2023-04-12 07:55:00|4908|4905.5|4906.5|4905|4909.5|4908|4903.5|4902.5|4460
1681286400000|2023-04-12 08:00:00|4907|4905.5|4895|4893.5|4908.5|4907.5|4894|4893|23648
1681286700000|2023-04-12 08:05:00|4895.5|4894|4894.5|4893.5|4896|4895|4885|4883.5|17807
1681287000000|2023-04-12 08:10:00|4895.5|4894|4890.5|4889.5|4896|4894.5|4887|4886.5|17442
1681287300000|2023-04-12 08:15:00|4891.5|4890|4894.5|4893|4901|4900.5|4890.5|4889.5|21566
1681287600000|2023-04-12 08:20:00|4894|4892.5|4880.5|4880|4894|4892.5|4880|4879|25625
1681287900000|2023-04-12 08:25:00|4879|4878.5|4874|4873|4881.5|4881|4873.5|4872|25757
1681288200000|2023-04-12 08:30:00|4873.5|4872|4865.5|4865|4874|4872|4863.5|4862.5|27622
1681288500000|2023-04-12 08:35:00|4864|4863|4857.5|4856|4867|4865.5|4857.5|4856|25685
1681288800000|2023-04-12 08:40:00|4857|4855.5|4854|4853.5|4857|4856|4851|4850|22666
1681289100000|2023-04-12 08:45:00|4853.5|4852.5|4847|4845.5|4854.5|4854|4846|4845|28263
1681289400000|2023-04-12 08:50:00|4846.5|4845|4851.5|4850.5|4852.5|4851|4843|4842|15720
1681289700000|2023-04-12 08:55:00|4852|4851|4852.5|4851.5|4855.5|4854.5|4848.5|4847.5|9282
1681290000000|2023-04-12 09:00:00|4853|4852|4850|4849|4854.5|4854|4849|4848.5|8447
1681290300000|2023-04-12 09:05:00|4849|4849.5|4855.5|4854.5|4856|4855|4848.5|4848|4715
1681290600000|2023-04-12 09:10:00|4855|4854|4860.5|4860|4862.5|4861|4853|4852|9004
1681290900000|2023-04-12 09:15:00|4860|4859.5|4856.5|4856|4861|4859.5|4856.5|4855.5|13695
1681291200000|2023-04-12 09:20:00|4855.5|4854.5|4857|4856|4858|4856.5|4853|4851.5|7420
1681291500000|2023-04-12 09:25:00|4856.5|4856.5|4864.5|4863.5|4867.5|4866|4856.5|4856.5|10442
1681291800000|2023-04-12 09:30:00|4864|4862.5|4861.5|4860.5|4864|4862.5|4860.5|4859.5|5174
1681292100000|2023-04-12 09:35:00|4862|4860|4869.5|4868.5|4870|4869|4861.5|4860|7984
1681292400000|2023-04-12 09:40:00|4867.5|4866|4865|4864.5|4867.5|4866|4864|4863|4126
1681292700000|2023-04-12 09:45:00|4864.5|4863|4854.5|4853.5|4865|4864.5|4854|4853|12959
1681293000000|2023-04-12 09:50:00|4855|4854|4860.5|4860|4864|4863|4852|4851.5|10588
1681293300000|2023-04-12 09:55:00|4861|4860.5|4862|4861|4867|4865.5|4861|4860|3956
1681293600000|2023-04-12 10:00:00|4861.5|4860|4859.5|4859|4862|4861|4859|4858.5|3311
1681293900000|2023-04-12 10:05:00|4859|4858.5|4861.5|4861|4862|4861.5|4855|4854.5|10686
1681294200000|2023-04-12 10:10:00|4862|4860.5|4856.5|4856|4862|4860.5|4856.5|4856|6407
1681294500000|2023-04-12 10:15:00|4857.5|4856.5|4856|4855.5|4858.5|4858|4855.5|4854.5|9145
1681294800000|2023-04-12 10:20:00|4856.5|4855|4855.5|4854.5|4856.5|4855.5|4853|4851.5|5429
1681295100000|2023-04-12 10:25:00|4854.5|4854|4854.5|4854|4855.5|4854.5|4852.5|4852|9120
1681295400000|2023-04-12 10:30:00|4855|4854.5|4853.5|4852.5|4856.5|4855|4852.5|4852|6546
1681295700000|2023-04-12 10:35:00|4853|4852|4848|4847.5|4855|4854.5|4848|4847|16679
1681296000000|2023-04-12 10:40:00|4847.5|4847|4845|4843.5|4851|4850|4843|4842|14337
1681296300000|2023-04-12 10:45:00|4844.5|4842.5|4840.5|4839|4847|4845.5|4836.5|4836|9681
1681296600000|2023-04-12 10:50:00|4841|4839.5|4836|4834.5|4841|4840|4832|4830.5|11751
1681296900000|2023-04-12 10:55:00|4836.5|4835|4836|4834.5|4840|4839|4833|4832|6728
1681297200000|2023-04-12 11:00:00|4837|4836|4834|4833|4837|4836|4832|4831|2919
1681297500000|2023-04-12 11:05:00|4834.5|4833.5|4846|4844.5|4846|4845|4834.5|4833.5|4512
1681297800000|2023-04-12 11:10:00|4845.5|4844|4846|4845|4849|4848|4844.5|4843|1496
1681298100000|2023-04-12 11:15:00|4846.5|4844.5|4852|4851|4853|4852|4845.5|4844|2235
1681298400000|2023-04-12 11:20:00|4853|4852|4850.5|4849.5|4853|4852|4849|4848.5|4198
1681298700000|2023-04-12 11:25:00|4853.5|4850|4854.5|4853|4856.5|4855.5|4853|4849.5|1612
1681299000000|2023-04-12 11:30:00|4854|4853.5|4854.5|4854|4856.5|4855.5|4853|4852.5|3819
1681299300000|2023-04-12 11:35:00|4853.5|4852.5|4853|4852|4856.5|4855.5|4852.5|4851.5|2900
1681299600000|2023-04-12 11:40:00|4852.5|4850.5|4855.5|4854|4855.5|4854|4849|4848|6226
1681299900000|2023-04-12 11:45:00|4855|4854.5|4850|4849|4856.5|4855.5|4849.5|4848|6075
1681300200000|2023-04-12 11:50:00|4849.5|4849.5|4860.5|4860|4860.5|4860|4849.5|4849|5000
1681300500000|2023-04-12 11:55:00|4861|4858.5|4857.5|4857|4861|4858.5|4856.5|4855|3035
1681300800000|2023-04-12 12:00:00|4857|4856.5|4858.5|4858|4858.5|4858|4856|4855|4662
1681301100000|2023-04-12 12:05:00|4857|4856|4853|4852|4857.5|4856.5|4851|4850.5|4435
1681301400000|2023-04-12 12:10:00|4852|4851|4851|4850.5|4853.5|4852.5|4850.5|4849.5|3423
1681301700000|2023-04-12 12:15:00|4850.5|4850|4850.5|4849|4852.5|4852|4849|4848|2316
1681302000000|2023-04-12 12:20:00|4850|4849.5|4852|4850.5|4853.5|4853|4849.5|4848.5|6268
1681302300000|2023-04-12 12:25:00|4851.5|4851|4851|4850|4857|4856.5|4849|4848|13691
1681302600000|2023-04-12 12:30:00|4851.5|4850.5|4898.5|4897|4907.5|4905.5|4851.5|4850|35330
1681302900000|2023-04-12 12:35:00|4899|4897.5|4883.5|4881.5|4904.5|4903|4882.5|4880.5|33573
1681303200000|2023-04-12 12:40:00|4884.5|4882|4881|4880|4889|4887.5|4877|4875.5|5836
1681303500000|2023-04-12 12:45:00|4882|4880.5|4871.5|4870.5|4882|4880.5|4867|4865.5|8589
1681303800000|2023-04-12 12:50:00|4872|4871|4878.5|4877|4880.5|4879|4872|4870.5|12976
1681304100000|2023-04-12 12:55:00|4879|4877.5|4874|4873|4882|4880.5|4873.5|4872.5|12150
1681304400000|2023-04-12 13:00:00|4874.5|4872.5|4872|4870|4874.5|4872.5|4865|4864|12112
1681304700000|2023-04-12 13:05:00|4871.5|4870.5|4870.5|4869.5|4873.5|4872|4868.5|4866.5|7266
1681305000000|2023-04-12 13:10:00|4871|4870|4870.5|4869.5|4872.5|4871.5|4868.5|4867|3824
1681305300000|2023-04-12 13:15:00|4871|4870|4873.5|4872.5|4874|4873|4867.5|4866|4378
1681305600000|2023-04-12 13:20:00|4873|4872|4873.5|4872.5|4875|4874|4872.5|4871|9596
1681305900000|2023-04-12 13:25:00|4873|4872|4872|4871.5|4874.5|4873.5|4868.5|4867.5|4252
1681306200000|2023-04-12 13:30:00|4872.5|4872.5|4863.5|4862.5|4876|4875|4863|4862|7274
1681306500000|2023-04-12 13:35:00|4861.5|4860|4866.5|4865.5|4873|4872.5|4861|4860|7360
1681306800000|2023-04-12 13:40:00|4866|4865|4870|4869|4870.5|4870|4861|4860|12640
1681307100000|2023-04-12 13:45:00|4870.5|4869.5|4855|4854|4871|4870|4849.5|4848|16431
1681307400000|2023-04-12 13:50:00|4854|4852.5|4855.5|4854|4855.5|4854|4845|4844|14329
1681307700000|2023-04-12 13:55:00|4856|4854.5|4846.5|4845|4856|4854.5|4845.5|4845|6650
1681308000000|2023-04-12 14:00:00|4847.5|4845.5|4848|4846.5|4850|4848.5|4842|4841|12326
1681308300000|2023-04-12 14:05:00|4848.5|4847|4855.5|4854.5|4856.5|4855.5|4844.5|4843.5|7868
1681308600000|2023-04-12 14:10:00|4856|4855|4856.5|4855.5|4860|4858.5|4855.5|4854.5|5262
1681308900000|2023-04-12 14:15:00|4857.5|4856|4846|4845|4862|4861|4846|4844.5|11955
1681309200000|2023-04-12 14:20:00|4845.5|4844|4854.5|4853.5|4856|4855|4845|4844|7610
1681309500000|2023-04-12 14:25:00|4854|4852.5|4900|4898|4902.5|4898.5|4781.5|4781|96463
1681309800000|2023-04-12 14:30:00|4901|4899|4904.5|4901|4927.5|4924|4888|4885.5|78777
1681310100000|2023-04-12 14:35:00|4904|4901.5|4890|4887|4913|4911.5|4888|4886|52904
1681310400000|2023-04-12 14:40:00|4890.5|4888|4899.5|4898|4904|4902|4888|4885.5|19510
1681310700000|2023-04-12 14:45:00|4903.5|4897.5|4929|4927.5|4932.5|4929.5|4903.5|4897.5|31229
1681311000000|2023-04-12 14:50:00|4929.5|4927|4963.5|4961|4973.5|4970.5|4921|4920|31757
1681311300000|2023-04-12 14:55:00|4963|4958.5|4953.5|4951|4963|4959.5|4946|4943.5|30334
1681311600000|2023-04-12 15:00:00|4954|4951.5|4946|4944|4966.5|4964.5|4940|4938.5|12240
1681311900000|2023-04-12 15:05:00|4945.5|4942|4935|4933.5|4946|4943|4924.5|4923.5|15230
1681312200000|2023-04-12 15:10:00|4934.5|4932|4952.5|4950|4954|4952|4930|4928.5|28365
1681312500000|2023-04-12 15:15:00|4952|4949.5|4959.5|4957.5|4960.5|4959|4951|4949.5|32539
1681312800000|2023-04-12 15:20:00|4959|4956.5|4956|4954.5|4959.5|4957.5|4954|4953|19233
1681313100000|2023-04-12 15:25:00|4956.5|4955|4950.5|4949|4962.5|4961|4950.5|4948|44785
1681369200000|2023-04-13 07:00:00|4963.5|4958.5|4991.5|4989.5|4993|4990.5|4957|4953.5|19222
1681369500000|2023-04-13 07:05:00|4992|4988.5|5026|5022|5030|5028|4992|4988.5|34794
1681369800000|2023-04-13 07:10:00|5025|5024|5001|4998|5026|5024|5001|4998|20845
1681370100000|2023-04-13 07:15:00|5003|4998.5|4994|4993|5003|5001|4982.5|4981.5|11356
1681370400000|2023-04-13 07:20:00|4992.5|4990.5|4965.5|4964|4997.5|4996.5|4965.5|4963.5|11444
1681370700000|2023-04-13 07:25:00|4968.5|4964.5|4977|4975|4984.5|4982|4965|4963|10254
1681371000000|2023-04-13 07:30:00|4973|4971.5|4990|4988|4990|4989|4972|4969.5|10651
1681371300000|2023-04-13 07:35:00|4993|4988.5|4984.5|4983|5000|4999|4984.5|4983|16553
1681371600000|2023-04-13 07:40:00|4984|4982.5|4964.5|4963|4984|4983|4964|4962.5|9778
1681371900000|2023-04-13 07:45:00|4964|4963.5|4956.5|4955|4972.5|4970.5|4953.5|4951|11372
1681372200000|2023-04-13 07:50:00|4956|4953|4955.5|4953.5|4960.5|4958.5|4952|4951|15855
1681372500000|2023-04-13 07:55:00|4955|4954|4950|4948|4960|4958.5|4946|4945|24488
1681372800000|2023-04-13 08:00:00|4949.5|4948.5|4960|4958|4964|4963|4949.5|4948.5|13803
1681373100000|2023-04-13 08:05:00|4959|4958.5|4957.5|4956|4968.5|4967|4954.5|4954|4442
1681373400000|2023-04-13 08:10:00|4958|4956.5|4940|4938|4958|4956.5|4938|4937|8738
1681373700000|2023-04-13 08:15:00|4939.5|4938.5|4921.5|4920|4939.5|4938.5|4920|4918|21650
1681374000000|2023-04-13 08:20:00|4923|4921.5|4917|4916|4923|4921.5|4913|4912|8415
1681374300000|2023-04-13 08:25:00|4918|4916.5|4923|4921|4926.5|4924.5|4917.5|4916.5|10350
1681374600000|2023-04-13 08:30:00|4922.5|4921.5|4912.5|4911|4923.5|4922|4912|4911|10726
1681374900000|2023-04-13 08:35:00|4911.5|4910|4909.5|4907.5|4913|4911.5|4897|4895|16687
1681375200000|2023-04-13 08:40:00|4908.5|4907|4894.5|4893.5|4908.5|4907|4893.5|4892|12769
1681375500000|2023-04-13 08:45:00|4895.5|4893|4893|4892|4901|4899|4892|4890|14275
1681375800000|2023-04-13 08:50:00|4893.5|4892.5|4888.5|4887|4894|4892.5|4888.5|4887|8666
1681376100000|2023-04-13 08:55:00|4891|4887.5|4882|4880|4892.5|4892|4876.5|4874.5|12950
1681376400000|2023-04-13 09:00:00|4883.5|4880.5|4887.5|4886|4887.5|4886.5|4877.5|4876|13319
1681376700000|2023-04-13 09:05:00|4887|4886.5|4882.5|4882|4888.5|4888|4877.5|4876|19950
1681377000000|2023-04-13 09:10:00|4883.5|4882.5|4897|4895.5|4898|4896.5|4883.5|4882|7304
1681377300000|2023-04-13 09:15:00|4898|4895|4891|4889|4900|4898.5|4890.5|4889|6954
1681377600000|2023-04-13 09:20:00|4891.5|4889.5|4888|4887|4893.5|4891.5|4885.5|4884|6255
1681377900000|2023-04-13 09:25:00|4887.5|4886.5|4887.5|4886.5|4888|4887.5|4886|4884.5|6044
1681378200000|2023-04-13 09:30:00|4890|4887|4882.5|4881|4890|4889|4882|4880.5|15218
1681378500000|2023-04-13 09:35:00|4881.5|4880.5|4880|4878|4885.5|4884.5|4879|4877.5|4696
1681378800000|2023-04-13 09:40:00|4879.5|4878.5|4877|4875.5|4882.5|4881|4873.5|4872|20081
1681379100000|2023-04-13 09:45:00|4876.5|4875|4877|4875.5|4879.5|4878|4874|4872|3844
1681379400000|2023-04-13 09:50:00|4876.5|4875|4880|4879|4880|4879|4874|4872.5|6655
1681379700000|2023-04-13 09:55:00|4880.5|4878.5|4878.5|4877.5|4884|4883|4878.5|4877.5|5159
1681380000000|2023-04-13 10:00:00|4878|4877|4869.5|4868.5|4878.5|4877|4869.5|4867.5|6352
1681380300000|2023-04-13 10:05:00|4870|4868|4870.5|4869|4874|4873|4867.5|4867|9939
1681380600000|2023-04-13 10:10:00|4871|4869.5|4861.5|4860|4871|4870|4860|4858.5|10512
1681380900000|2023-04-13 10:15:00|4861|4859.5|4859.5|4858.5|4864|4863|4858.5|4857.5|10613
1681381200000|2023-04-13 10:20:00|4860|4858|4859|4858.5|4862.5|4861|4859|4857.5|4656
1681381500000|2023-04-13 10:25:00|4856.5|4856|4857|4856|4859.5|4858|4855.5|4855|8030
1681381800000|2023-04-13 10:30:00|4858|4856.5|4862|4860.5|4865.5|4864|4857|4856|8465
1681382100000|2023-04-13 10:35:00|4863|4861|4868.5|4867.5|4871|4870|4859.5|4858|8267
1681382400000|2023-04-13 10:40:00|4868|4866|4857|4856|4868.5|4866.5|4857|4856|18976
1681382700000|2023-04-13 10:45:00|4856|4855.5|4862.5|4861.5|4863.5|4862|4853|4851.5|10805
1681383000000|2023-04-13 10:50:00|4863.5|4862.5|4856.5|4855.5|4864.5|4864|4856|4855|14324
1681383300000|2023-04-13 10:55:00|4857|4856.5|4865|4864|4865.5|4864.5|4856|4855|7266
1681383600000|2023-04-13 11:00:00|4863|4861.5|4862|4861|4863|4862|4860|4859.5|9011
1681383900000|2023-04-13 11:05:00|4862.5|4861.5|4864|4863|4865.5|4864.5|4861.5|4860.5|1636
1681384200000|2023-04-13 11:10:00|4865|4862.5|4865|4864.5|4867|4865.5|4862.5|4862|9276
1681384500000|2023-04-13 11:15:00|4866|4865|4869|4868|4872|4870.5|4865|4864|14188
1681384800000|2023-04-13 11:20:00|4869.5|4867.5|4869.5|4868.5|4873|4872|4867.5|4866.5|23712
1681385100000|2023-04-13 11:25:00|4869|4870.5|4860.5|4860|4872|4870.5|4860.5|4860|4421
1681385400000|2023-04-13 11:30:00|4862.5|4861|4863|4861.5|4870|4868.5|4862.5|4861|13460
1681385700000|2023-04-13 11:35:00|4862.5|4862|4862.5|4862|4866|4864.5|4862|4860.5|8769
1681386000000|2023-04-13 11:40:00|4863.5|4861.5|4865|4864|4866|4864.5|4862.5|4861.5|4710
1681386300000|2023-04-13 11:45:00|4863.5|4862.5|4866|4865|4869|4868|4862|4861.5|7233
1681386600000|2023-04-13 11:50:00|4867.5|4865.5|4870|4869.5|4872.5|4871|4867|4865|9262
1681386900000|2023-04-13 11:55:00|4869.5|4869|4865|4864|4871|4870|4864.5|4863.5|6790
1681387200000|2023-04-13 12:00:00|4867|4864.5|4864.5|4864|4867|4866|4863.5|4863|10454
1681387500000|2023-04-13 12:05:00|4864|4863.5|4870.5|4869.5|4873|4872|4864|4863|4223
1681387800000|2023-04-13 12:10:00|4870|4869|4868|4867|4872|4870.5|4868|4867|5643
1681388100000|2023-04-13 12:15:00|4867.5|4866.5|4872.5|4871.5|4874.5|4873|4867.5|4866|4518
1681388400000|2023-04-13 12:20:00|4872|4871|4871.5|4870.5|4872.5|4872|4870|4868.5|5647
1681388700000|2023-04-13 12:25:00|4872|4871|4872|4870|4872|4871.5|4869|4867.5|3387
1681389000000|2023-04-13 12:30:00|4871.5|4870.5|4877|4876.5|4899.5|4886|4870.5|4866|12892
1681389300000|2023-04-13 12:35:00|4876.5|4876|4867|4866|4879.5|4877.5|4866.5|4866|9793
1681389600000|2023-04-13 12:40:00|4867.5|4866.5|4875|4874|4876|4874.5|4867.5|4866.5|4825
1681389900000|2023-04-13 12:45:00|4875.5|4874.5|4884.5|4883.5|4886|4884.5|4874.5|4873|10150
1681390200000|2023-04-13 12:50:00|4885|4884|4884|4883|4885|4884.5|4879|4877.5|4222
1681390500000|2023-04-13 12:55:00|4885|4883.5|4886|4885|4889|4887.5|4883|4882|7773
1681390800000|2023-04-13 13:00:00|4887|4885.5|4893.5|4892.5|4896|4894.5|4885|4884|9847
1681391100000|2023-04-13 13:05:00|4890.5|4893|4894|4893|4898|4896.5|4889|4887.5|6050
1681391400000|2023-04-13 13:10:00|4893.5|4892|4889|4887.5|4894|4893|4884.5|4884|13038
1681391700000|2023-04-13 13:15:00|4888.5|4886|4887|4886|4888.5|4887|4885|4884|4990
1681392000000|2023-04-13 13:20:00|4888|4887|4888.5|4888|4892.5|4891.5|4887.5|4886.5|3208
1681392300000|2023-04-13 13:25:00|4889|4887.5|4892.5|4891|4893.5|4892.5|4888|4887|6208
1681392600000|2023-04-13 13:30:00|4893|4891.5|4885|4884|4893|4892|4884.5|4883|8247
1681392900000|2023-04-13 13:35:00|4884.5|4883|4871.5|4870.5|4884.5|4883|4870.5|4870|21637
1681393200000|2023-04-13 13:40:00|4872|4871|4877|4876|4879|4877.5|4866|4865|17312
1681393500000|2023-04-13 13:45:00|4877.5|4876.5|4878|4877.5|4881|4880|4873.5|4872|7477
1681393800000|2023-04-13 13:50:00|4879|4878|4875|4874.5|4880.5|4879.5|4868.5|4867.5|6412
1681394100000|2023-04-13 13:55:00|4874.5|4873.5|4874.5|4873.5|4882|4880.5|4870.5|4869|8363
1681394400000|2023-04-13 14:00:00|4875|4874|4873.5|4872.5|4878.5|4877.5|4871|4869.5|9379
1681394700000|2023-04-13 14:05:00|4873|4873|4879|4878.5|4880|4879.5|4871.5|4870|8902
1681395000000|2023-04-13 14:10:00|4878|4877.5|4884.5|4884|4885.5|4884.5|4875|4874|9018
1681395300000|2023-04-13 14:15:00|4885|4884.5|4883|4882.5|4887.5|4886|4881.5|4880.5|8101
1681395600000|2023-04-13 14:20:00|4884|4883.5|4881|4879.5|4885.5|4884.5|4877.5|4876.5|15079
1681395900000|2023-04-13 14:25:00|4882.5|4880|4885|4884|4888|4887.5|4882|4880|9007
1681396200000|2023-04-13 14:30:00|4885.5|4884.5|4888|4887.5|4889.5|4888|4884|4883|14744
1681396500000|2023-04-13 14:35:00|4888.5|4887|4893|4892.5|4895|4894|4888.5|4887|5450
1681396800000|2023-04-13 14:40:00|4892|4891.5|4891.5|4890.5|4893.5|4893|4891|4890|6244
1681397100000|2023-04-13 14:45:00|4891|4891|4891|4890.5|4892.5|4891.5|4889|4888|8306
1681397400000|2023-04-13 14:50:00|4891.5|4891|4893.5|4893|4895|4894.5|4890|4889|14670
1681397700000|2023-04-13 14:55:00|4894.5|4893.5|4887.5|4886.5|4895|4894|4887.5|4886.5|7548
1681398000000|2023-04-13 15:00:00|4887|4886|4887.5|4887|4891|4890|4887|4886|16164
1681398300000|2023-04-13 15:05:00|4888|4887.5|4888.5|4888|4891|4890|4886|4885|16144
1681398600000|2023-04-13 15:10:00|4889|4888.5|4890|4889.5|4893|4892|4889|4888|10558
1681398900000|2023-04-13 15:15:00|4890.5|4888.5|4891.5|4890.5|4892|4891|4888|4887|19560
1681399200000|2023-04-13 15:20:00|4892|4891|4893|4892.5|4894.5|4894|4891|4890|15418
1681399500000|2023-04-13 15:25:00|4892.5|4892|4894|4893.5|4894|4893.5|4891.5|4890.5|16347
1681455600000|2023-04-14 07:00:00|4900|4894|4899.5|4897|4905|4902.5|4887.5|4884|10650
1681455900000|2023-04-14 07:05:00|4899|4897.5|4918|4916|4919.5|4917|4898.5|4896.5|9200
1681456200000|2023-04-14 07:10:00|4920.5|4916.5|4914|4912.5|4925.5|4924|4910|4908|7861
1681456500000|2023-04-14 07:15:00|4913.5|4912|4912.5|4911|4917|4915.5|4905|4903|9505
1681456800000|2023-04-14 07:20:00|4914|4912|4915|4913.5|4923.5|4922|4912|4910.5|7162
1681457100000|2023-04-14 07:25:00|4914.5|4913|4930|4928.5|4933|4931|4911.5|4910|10601
1681457400000|2023-04-14 07:30:00|4929.5|4929.5|4937|4935.5|4937.5|4936|4927.5|4926|16830
1681457700000|2023-04-14 07:35:00|4938|4936|4938|4937|4940|4939.5|4933|4931.5|5431
1681458000000|2023-04-14 07:40:00|4939.5|4937.5|4936.5|4935.5|4940|4938.5|4934.5|4932.5|7055
1681458300000|2023-04-14 07:45:00|4937|4935|4933.5|4932|4938|4937|4927|4926|8289
1681458600000|2023-04-14 07:50:00|4934|4932.5|4932.5|4931|4934|4933|4925.5|4924.5|8584
1681458900000|2023-04-14 07:55:00|4932|4930.5|4935.5|4934|4938|4936.5|4931.5|4929.5|3855
1681459200000|2023-04-14 08:00:00|4936|4934.5|4932.5|4931.5|4937.5|4936|4930.5|4929.5|2123
1681459500000|2023-04-14 08:05:00|4931|4931|4929.5|4928.5|4934|4933|4928.5|4927|5415
1681459800000|2023-04-14 08:10:00|4929|4928|4921|4920|4930|4928.5|4919.5|4918|5130
1681460100000|2023-04-14 08:15:00|4921.5|4920.5|4919|4918|4923.5|4922|4917.5|4917|4645
1681460400000|2023-04-14 08:20:00|4915|4913.5|4913.5|4912|4918.5|4917|4909|4908|10479
1681460700000|2023-04-14 08:25:00|4914|4912.5|4909|4907.5|4915.5|4914.5|4907.5|4906.5|5503
1681461000000|2023-04-14 08:30:00|4908.5|4907|4916.5|4915|4916.5|4915|4908|4906.5|1831
1681461300000|2023-04-14 08:35:00|4916|4914.5|4913.5|4912.5|4917.5|4916.5|4911|4910|9256
1681461600000|2023-04-14 08:40:00|4913|4911.5|4912.5|4911.5|4918|4916.5|4911|4910|3922
1681461900000|2023-04-14 08:45:00|4913|4912|4917.5|4916|4918.5|4917|4911.5|4910|2322
1681462200000|2023-04-14 08:50:00|4918|4916.5|4917|4916|4920|4919.5|4916.5|4916|3740
1681462500000|2023-04-14 08:55:00|4916.5|4915|4917|4915.5|4920|4919|4914.5|4914|10016
1681462800000|2023-04-14 09:00:00|4916.5|4915|4918|4916.5|4919|4917.5|4915|4914|1709
1681463100000|2023-04-14 09:05:00|4917.5|4917|4921.5|4920.5|4921.5|4920.5|4916.5|4915.5|2536
1681463400000|2023-04-14 09:10:00|4922|4921|4923.5|4923|4924.5|4924|4921.5|4920|8675
1681463700000|2023-04-14 09:15:00|4924|4923.5|4927|4925.5|4930|4928.5|4922.5|4921|4472
1681464000000|2023-04-14 09:20:00|4927.5|4926|4931|4930|4931|4930|4926|4925|2137
1681464300000|2023-04-14 09:25:00|4930.5|4929.5|4930|4929|4931|4930.5|4926|4925|3857
1681464600000|2023-04-14 09:30:00|4929.5|4928|4928.5|4927|4930.5|4929|4928|4926.5|5203
1681464900000|2023-04-14 09:35:00|4928|4927.5|4928.5|4927|4930.5|4929.5|4927|4925.5|2228
1681465200000|2023-04-14 09:40:00|4928|4926.5|4931|4929.5|4933|4931.5|4928|4926.5|5275
1681465500000|2023-04-14 09:45:00|4930.5|4929|4929.5|4929|4932.5|4931|4927.5|4926.5|5501
1681465800000|2023-04-14 09:50:00|4930|4928|4937|4936.5|4937|4936.5|4929.5|4928|18854
1681466100000|2023-04-14 09:55:00|4938.5|4937|4940.5|4939.5|4943|4942.5|4937.5|4936.5|18732
1681466400000|2023-04-14 10:00:00|4936.5|4940|4935.5|4934|4939.5|4940|4932.5|4931|5134
1681466700000|2023-04-14 10:05:00|4935|4934.5|4932.5|4931.5|4937.5|4936|4931.5|4930.5|2125
1681467000000|2023-04-14 10:10:00|4932|4931|4934.5|4933|4938.5|4937|4932|4930.5|1914
1681467300000|2023-04-14 10:15:00|4934|4933.5|4930|4929|4934.5|4933.5|4926.5|4925.5|4073
1681467600000|2023-04-14 10:20:00|4929.5|4928|4926|4925|4932|4930.5|4926|4925|5041
1681467900000|2023-04-14 10:25:00|4928|4926.5|4929.5|4928.5|4930.5|4929.5|4927|4926|1878
1681468200000|2023-04-14 10:30:00|4930|4929|4928.5|4927.5|4930|4929|4927.5|4927|1257
1681468500000|2023-04-14 10:35:00|4929|4928|4926.5|4926|4929|4928.5|4925|4924|2873
1681468800000|2023-04-14 10:40:00|4927|4927|4928|4927|4928|4927.5|4926.5|4926|1429
1681469100000|2023-04-14 10:45:00|4929.5|4927.5|4931|4930.5|4932.5|4931.5|4928.5|4927|2355
1681469400000|2023-04-14 10:50:00|4931.5|4931|4933.5|4933|4939|4937.5|4931.5|4931|5919
1681469700000|2023-04-14 10:55:00|4933|4932.5|4934.5|4933.5|4935.5|4934|4931|4930|2802
1681470000000|2023-04-14 11:00:00|4937|4935.5|4942.5|4941|4943|4941.5|4933|4931.5|4787
1681470300000|2023-04-14 11:05:00|4943.5|4941.5|4942.5|4941.5|4946.5|4945|4940.5|4940|3820
1681470600000|2023-04-14 11:10:00|4943.5|4942|4946.5|4945|4949.5|4948.5|4943.5|4941.5|11803
1681470900000|2023-04-14 11:15:00|4947|4945.5|4947|4945.5|4949|4947.5|4944.5|4943|8007
1681471200000|2023-04-14 11:20:00|4946.5|4946|4947|4946.5|4947.5|4946.5|4944|4943|4810
1681471500000|2023-04-14 11:25:00|4946.5|4946|4947|4945.5|4947|4946.5|4944.5|4943.5|5767
1681471800000|2023-04-14 11:30:00|4946.5|4946|4943|4941.5|4949|4948|4940|4939|2991
1681472100000|2023-04-14 11:35:00|4943.5|4942|4945|4943.5|4947.5|4946|4942.5|4941|2066
1681472400000|2023-04-14 11:40:00|4944.5|4944|4949|4948|4952|4951|4944.5|4944|8974
1681472700000|2023-04-14 11:45:00|4949.5|4948.5|4952|4951|4952.5|4951|4948.5|4947.5|6786
1681473000000|2023-04-14 11:50:00|4951.5|4951.5|4952|4951|4953.5|4952.5|4950.5|4949.5|3036
1681473300000|2023-04-14 11:55:00|4952.5|4951.5|4953.5|4952|4955|4954|4951.5|4950.5|8434
1681473600000|2023-04-14 12:00:00|4954|4952.5|4952|4951|4955.5|4954.5|4949|4948|4478
1681473900000|2023-04-14 12:05:00|4951.5|4951.5|4956|4955.5|4956.5|4955.5|4950.5|4949.5|2143
1681474200000|2023-04-14 12:10:00|4957|4956|4959|4957.5|4960|4959|4955.5|4954.5|3990
1681474500000|2023-04-14 12:15:00|4959.5|4958|4957|4956.5|4960|4959|4957|4955.5|678
1681474800000|2023-04-14 12:20:00|4956.5|4955.5|4954.5|4953|4956.5|4955.5|4949|4947.5|4473
1681475100000|2023-04-14 12:25:00|4955|4953.5|4953.5|4951.5|4958|4957.5|4953.5|4951.5|2517
1681475400000|2023-04-14 12:30:00|4953|4954.5|4949.5|4948|4960|4958.5|4947.5|4946|10427
1681475700000|2023-04-14 12:35:00|4949|4946|4950|4949|4950.5|4950|4946|4944.5|2678
1681476000000|2023-04-14 12:40:00|4950.5|4949.5|4943.5|4942|4951|4950.5|4942.5|4941|3276
1681476300000|2023-04-14 12:45:00|4943|4941.5|4945.5|4944|4948.5|4948|4943|4941.5|7917
1681476600000|2023-04-14 12:50:00|4945|4943.5|4943|4942|4949.5|4948.5|4942.5|4941.5|5525
1681476900000|2023-04-14 12:55:00|4942.5|4941.5|4950|4949|4951|4949.5|4940.5|4939.5|6123
1681477200000|2023-04-14 13:00:00|4949.5|4948|4944|4943|4950|4949.5|4943.5|4942.5|930
1681477500000|2023-04-14 13:05:00|4945|4944|4950.5|4949.5|4952|4951|4944|4943|8514
1681477800000|2023-04-14 13:10:00|4949.5|4948.5|4950|4949|4950.5|4949.5|4948.5|4947|4568
1681478100000|2023-04-14 13:15:00|4951|4949.5|4955|4954.5|4955.5|4954.5|4951|4949.5|1471
1681478400000|2023-04-14 13:20:00|4956|4955.5|4961|4959.5|4961.5|4960.5|4955.5|4955|13902
1681478700000|2023-04-14 13:25:00|4961.5|4960|4966.5|4965.5|4966.5|4965.5|4960|4959.5|5912
1681479000000|2023-04-14 13:30:00|4966|4964.5|4971|4970.5|4973|4972|4965.5|4964.5|10690
1681479300000|2023-04-14 13:35:00|4971.5|4971|4979|4978|4984.5|4983|4971.5|4971|12920
1681479600000|2023-04-14 13:40:00|4978.5|4979|4981.5|4980|4983|4981.5|4977.5|4977|22438
1681479900000|2023-04-14 13:45:00|4981|4980.5|4975.5|4974|4982|4981|4974.5|4973.5|10791
1681480200000|2023-04-14 13:50:00|4976|4974.5|4971.5|4970.5|4981|4979.5|4971.5|4970.5|20475
1681480500000|2023-04-14 13:55:00|4972.5|4971.5|4975.5|4975|4978.5|4977|4971.5|4970|8861
1681480800000|2023-04-14 14:00:00|4975|4973|4973|4972|4977.5|4976|4972.5|4970.5|5781
1681481100000|2023-04-14 14:05:00|4973.5|4972.5|4968.5|4967|4974|4973|4963.5|4962.5|9143
1681481400000|2023-04-14 14:10:00|4970|4968.5|4963|4961.5|4972|4970.5|4960.5|4959.5|11004
1681481700000|2023-04-14 14:15:00|4962.5|4962|4960|4958.5|4963|4962|4956|4955|9057
1681482000000|2023-04-14 14:20:00|4959.5|4959|4961|4960|4962.5|4961|4956|4955|4027
1681482300000|2023-04-14 14:25:00|4961.5|4960.5|4961.5|4961|4963|4962|4960|4958.5|9030
1681482600000|2023-04-14 14:30:00|4961|4960.5|4958|4957|4963|4962|4953.5|4952.5|8218
1681482900000|2023-04-14 14:35:00|4957.5|4956.5|4961|4960|4961|4960|4955.5|4955|3562
1681483200000|2023-04-14 14:40:00|4960.5|4959.5|4962.5|4961.5|4962.5|4961.5|4955.5|4955|7543
1681483500000|2023-04-14 14:45:00|4962|4962|4964.5|4963.5|4967|4966.5|4960|4959|8330
1681483800000|2023-04-14 14:50:00|4964|4963|4966|4965|4968.5|4967.5|4963.5|4962|9284
1681484100000|2023-04-14 14:55:00|4965.5|4965.5|4965.5|4965|4968|4967.5|4965.5|4964.5|4204
1681484400000|2023-04-14 15:00:00|4966.5|4965.5|4968|4967.5|4968.5|4968|4965.5|4964.5|7983
1681484700000|2023-04-14 15:05:00|4968.5|4967|4972|4971.5|4976.5|4975.5|4968.5|4966.5|16443
1681485000000|2023-04-14 15:10:00|4972.5|4972|4968.5|4967.5|4974|4973|4968.5|4967.5|16369
1681485300000|2023-04-14 15:15:00|4968|4966.5|4966.5|4965.5|4968|4966.5|4960.5|4959.5|15068
1681485600000|2023-04-14 15:20:00|4966|4964.5|4961.5|4961|4966|4965|4960|4959|12801
1681485900000|2023-04-14 15:25:00|4961|4960|4959|4958|4961.5|4961|4954|4953.5|16134
1681714800000|2023-04-17 07:00:00|4996.5|4993|5022|5019|5023|5020|4996.5|4993|15615
1681715100000|2023-04-17 07:05:00|5023|5020|5014|5012|5037|5033|5014|5011|19857
1681715400000|2023-04-17 07:10:00|5015|5013|5003|5002|5022|5019|5003|5001|18404
1681715700000|2023-04-17 07:15:00|5004|5001|4987|4985|5009|5007|4987|4985|20111
1681716000000|2023-04-17 07:20:00|4987.5|4986|4990|4987.5|4994|4993|4975.5|4973|17525
1681716300000|2023-04-17 07:25:00|4989|4987|4996.5|4994.5|5004|5003|4986|4985|14573
1681716600000|2023-04-17 07:30:00|4997|4995|5001|5000|5002|5000|4989.5|4988.5|4516
1681716900000|2023-04-17 07:35:00|5002|4999.5|5013|5010|5013|5011|5001|4999.5|7554
1681717200000|2023-04-17 07:40:00|5012|5011|5008|5007|5012|5011|5003|5000|6815
1681717500000|2023-04-17 07:45:00|5010|5008|5006|5005|5010|5008|5004|5002|7873
1681717800000|2023-04-17 07:50:00|5007|5006|5012|5010|5014|5012|5004|5002|10888
1681718100000|2023-04-17 07:55:00|5011|5008|5004|5003|5011|5009|5004|5002|10202
1681718400000|2023-04-17 08:00:00|5002|5000|5009|5007|5011|5010|4999|4998|8600
1681718700000|2023-04-17 08:05:00|5008|5006|5002|5000|5011|5009|4999|4997.5|14192
1681719000000|2023-04-17 08:10:00|5001|4999|4999|4997|5001|4999.5|4990|4988|9438
1681719300000|2023-04-17 08:15:00|4998.5|4996.5|4991|4990.5|5000|4998|4988.5|4986.5|6149
1681719600000|2023-04-17 08:20:00|4992.5|4991|4994.5|4993|4996|4995|4988.5|4987|9147
1681719900000|2023-04-17 08:25:00|4995|4993.5|4987.5|4987|4997.5|4996|4986.5|4985|3787
1681720200000|2023-04-17 08:30:00|4989|4986|4983|4981.5|4990|4988.5|4983|4981.5|6970
1681720500000|2023-04-17 08:35:00|4984|4982|4989|4988|4990|4989|4981.5|4980|4065
1681720800000|2023-04-17 08:40:00|4988.5|4987|4986|4984.5|4992.5|4991|4985.5|4984|6846
1681721100000|2023-04-17 08:45:00|4987|4985|4991.5|4990.5|4991.5|4990.5|4985.5|4984|4173
1681721400000|2023-04-17 08:50:00|4992|4990|4991.5|4990.5|4997|4995.5|4991|4989.5|11317
1681721700000|2023-04-17 08:55:00|4990|4991|4986.5|4985.5|4991.5|4991|4986|4985|1913
1681722000000|2023-04-17 09:00:00|4986|4984.5|4990.5|4989|4991.5|4990|4985.5|4984.5|2851
1681722300000|2023-04-17 09:05:00|4990|4989.5|4987|4986|4991|4989.5|4983.5|4982.5|3234
1681722600000|2023-04-17 09:10:00|4986.5|4986.5|4988.5|4987|4989.5|4988|4983|4982|15583
1681722900000|2023-04-17 09:15:00|4988|4986|4988.5|4987|4988.5|4987|4980.5|4980|3055
1681723200000|2023-04-17 09:20:00|4988|4987.5|4989.5|4989|4992|4990.5|4985|4983.5|5850
1681723500000|2023-04-17 09:25:00|4990.5|4988.5|4990|4989|4993.5|4992|4988|4987|6793
1681723800000|2023-04-17 09:30:00|4989.5|4988.5|4991|4990|4995.5|4994|4989.5|4988|10405
1681724100000|2023-04-17 09:35:00|4990.5|4989|4985|4984|4991.5|4990|4985|4983.5|7402
1681724400000|2023-04-17 09:40:00|4984.5|4983.5|4981|4980|4984.5|4984|4980.5|4980|5515
1681724700000|2023-04-17 09:45:00|4980.5|4979|4987|4985.5|4989|4987.5|4978|4976.5|4936
1681725000000|2023-04-17 09:50:00|4986.5|4986|4988|4987|4990|4989.5|4984|4983|3885
1681725300000|2023-04-17 09:55:00|4988.5|4986|4985.5|4985|4989.5|4988|4985|4984|2461
1681725600000|2023-04-17 10:00:00|4984.5|4983|4990.5|4990|4992.5|4991|4983|4981.5|3993
1681725900000|2023-04-17 10:05:00|4991|4990.5|4994.5|4993|4996|4995|4991|4990|4091
1681726200000|2023-04-17 10:10:00|4995|4993.5|5002|5000|5002|5001|4993.5|4993|6039
1681726500000|2023-04-17 10:15:00|5001|5001|5001|4999|5005|5004|4997|4995.5|11696
1681726800000|2023-04-17 10:20:00|5000|4998|4996|4995|5001|4999.5|4993|4992|4252
1681727100000|2023-04-17 10:25:00|4995.5|4994|4994|4993|4996.5|4995|4993|4992|3496
1681727400000|2023-04-17 10:30:00|4993.5|4992|4995.5|4994|4997.5|4996|4992.5|4991.5|5395
1681727700000|2023-04-17 10:35:00|4995|4994.5|4992|4991.5|4995.5|4995|4991|4990|2926
1681728000000|2023-04-17 10:40:00|4993|4992.5|4992|4991|4993.5|4992.5|4990|4988.5|5084
1681728300000|2023-04-17 10:45:00|4991.5|4990|4986|4985|4992|4991.5|4984|4983|6497
1681728600000|2023-04-17 10:50:00|4985.5|4984.5|4984|4983|4987|4986.5|4983.5|4982.5|4174
1681728900000|2023-04-17 10:55:00|4984.5|4983.5|4989|4987.5|4990.5|4989.5|4983.5|4983|6617
1681729200000|2023-04-17 11:00:00|4988.5|4987|4990|4989|4990.5|4989|4987|4985|2245
1681729500000|2023-04-17 11:05:00|4989|4987.5|4986.5|4985.5|4990|4989|4986|4985.5|3220
1681729800000|2023-04-17 11:10:00|4986|4985|4982.5|4981.5|4986.5|4985|4982.5|4981|3399
1681730100000|2023-04-17 11:15:00|4983|4982|4979|4978|4984.5|4983.5|4977|4975.5|2577
1681730400000|2023-04-17 11:20:00|4978.5|4977.5|4976.5|4975.5|4980|4978.5|4974.5|4973.5|5475
1681730700000|2023-04-17 11:25:00|4977|4976|4976.5|4975.5|4980.5|4979|4976|4975.5|4889
1681731000000|2023-04-17 11:30:00|4976|4974.5|4977|4976|4980.5|4979|4975.5|4974.5|4819
1681731300000|2023-04-17 11:35:00|4976|4974.5|4971|4970.5|4976.5|4975|4971|4970|6519
1681731600000|2023-04-17 11:40:00|4970.5|4969|4979|4978|4981.5|4980.5|4970|4969|4015
1681731900000|2023-04-17 11:45:00|4979.5|4978.5|4976|4975|4981|4979.5|4975|4974|10665
1681732200000|2023-04-17 11:50:00|4976.5|4975.5|4980.5|4979.5|4981.5|4980.5|4976.5|4975.5|4348
1681732500000|2023-04-17 11:55:00|4980|4979|4979|4978|4982|4981|4978.5|4977.5|3196
1681732800000|2023-04-17 12:00:00|4978.5|4978.5|4983.5|4982.5|4983.5|4982.5|4977|4976|7619
1681733100000|2023-04-17 12:05:00|4983|4981.5|4983.5|4982.5|4988|4987.5|4981.5|4980.5|8383
1681733400000|2023-04-17 12:10:00|4983|4982|4982|4981.5|4988|4987|4982|4980.5|5631
1681733700000|2023-04-17 12:15:00|4981.5|4981|4977.5|4976.5|4982|4981|4975.5|4975|4769
1681734000000|2023-04-17 12:20:00|4978|4975|4975.5|4974|4979|4977.5|4972.5|4971.5|8687
1681734300000|2023-04-17 12:25:00|4976|4974.5|4976|4974.5|4978|4976.5|4973.5|4972.5|6038
1681734600000|2023-04-17 12:30:00|4975|4974|4980|4979|4980|4979|4970|4969|4818
1681734900000|2023-04-17 12:35:00|4978.5|4976.5|4980|4979.5|4983.5|4982|4977|4975.5|3818
1681735200000|2023-04-17 12:40:00|4980.5|4980|4977.5|4976.5|4985.5|4984|4975.5|4975|9248
1681735500000|2023-04-17 12:45:00|4976.5|4975|4976.5|4975.5|4981|4979.5|4975|4974|4246
1681735800000|2023-04-17 12:50:00|4977.5|4976|4982|4981|4982|4981|4977.5|4976|10413
1681736100000|2023-04-17 12:55:00|4981.5|4980|4977|4976|4982|4981|4977|4976|4063
1681736400000|2023-04-17 13:00:00|4978|4976.5|4978.5|4977.5|4979.5|4979|4977|4976|3799
1681736700000|2023-04-17 13:05:00|4978|4977|4981.5|4980|4982.5|4981|4978|4977|6328
1681737000000|2023-04-17 13:10:00|4982|4980.5|4980.5|4979.5|4982.5|4981|4979.5|4979|2262
1681737300000|2023-04-17 13:15:00|4981|4980|4981|4980|4982.5|4981|4979|4978|3800
1681737600000|2023-04-17 13:20:00|4980.5|4979.5|4988|4987.5|4988|4987.5|4980|4979.5|3491
1681737900000|2023-04-17 13:25:00|4989|4988|4992.5|4991.5|4993.5|4992|4988.5|4987.5|3310
1681738200000|2023-04-17 13:30:00|4993|4991|4997.5|4996.5|4998|4996.5|4990.5|4990|4115
1681738500000|2023-04-17 13:35:00|4996.5|4995.5|4992.5|4991|4997.5|4996|4991.5|4990.5|4573
1681738800000|2023-04-17 13:40:00|4992|4991.5|4998|4996.5|5002|5000|4992|4991.5|8112
1681739100000|2023-04-17 13:45:00|4998.5|4997|4999|4998|5005|5003|4996|4995|7830
1681739400000|2023-04-17 13:50:00|5000|4998.5|5009|5008|5009|5008|4999.5|4998.5|11747
1681739700000|2023-04-17 13:55:00|5010|5009|5010|5009|5012|5010|5007|5005|8240
1681740000000|2023-04-17 14:00:00|5011|5008|5013|5011|5014|5013|5010|5008|12372
1681740300000|2023-04-17 14:05:00|5014|5012|5013|5011|5014|5013|5009|5008|9923
1681740600000|2023-04-17 14:10:00|5012|5010|5014|5012|5015|5014|5011|5010|6236
1681740900000|2023-04-17 14:15:00|5016|5013|5013|5012|5017|5015|5013|5012|10275
1681741200000|2023-04-17 14:20:00|5014|5013|5013|5011|5015|5013|5010|5009|11368
1681741500000|2023-04-17 14:25:00|5014|5013|5019|5018|5019|5018|5013|5011|8942
1681741800000|2023-04-17 14:30:00|5020|5019|5021|5020|5027|5025|5019|5018|7525
1681742100000|2023-04-17 14:35:00|5022|5021|5021|5020|5026|5024|5021|5020|5340
1681742400000|2023-04-17 14:40:00|5020|5019|5016|5014|5021|5020|5016|5014|16699
1681742700000|2023-04-17 14:45:00|5017|5015|5021|5020|5022|5020|5014|5013|12849
1681743000000|2023-04-17 14:50:00|5022|5019|5024|5023|5026|5025|5022|5019|8088
1681743300000|2023-04-17 14:55:00|5026|5024|5021|5020|5026|5024|5018|5017|9031
1681743600000|2023-04-17 15:00:00|5020|5019|5013|5011|5020|5019|5011|5010|5401
1681743900000|2023-04-17 15:05:00|5011|5012|5016|5014|5018|5016|5011|5009|5761
1681744200000|2023-04-17 15:10:00|5015|5015|5006|5005|5017|5016|5006|5005|14116
1681744500000|2023-04-17 15:15:00|5007|5006|5008|5007|5013|5011|5004|5003|21334
1681744800000|2023-04-17 15:20:00|5007|5006|5009|5008|5010|5008|5005|5004|8451
1681745100000|2023-04-17 15:25:00|5010|5009|5008|5007|5010|5009|5005|5004|16425
1681801200000|2023-04-18 07:00:00|5022|5016|5025|5022|5031|5030|5014|5011|8301
1681801500000|2023-04-18 07:05:00|5027|5023|5015|5013|5027|5024|5012|5010|11173
1681801800000|2023-04-18 07:10:00|5012|5010|5021|5019|5022|5020|5011|5009|14408
1681802100000|2023-04-18 07:15:00|5020|5018|5029|5027|5029|5027|5020|5018|12560
1681802400000|2023-04-18 07:20:00|5028|5025|5033|5031|5035|5034|5027|5025|8129
1681802700000|2023-04-18 07:25:00|5034|5032|5025|5023|5034|5033|5022|5020|6812
1681803000000|2023-04-18 07:30:00|5027|5024|5024|5022|5028|5026|5016|5014|4212
1681803300000|2023-04-18 07:35:00|5023|5021|5024|5022|5027|5025|5017|5015|6289
1681803600000|2023-04-18 07:40:00|5023|5021|5022|5020|5024|5022|5017|5016|4184
1681803900000|2023-04-18 07:45:00|5021|5021|5027|5026|5028|5027|5021|5021|7498
1681804200000|2023-04-18 07:50:00|5028|5027|5029|5027|5031|5029|5026|5025|9849
1681804500000|2023-04-18 07:55:00|5028|5028|5027|5025|5030|5028|5023|5022|5589
1681804800000|2023-04-18 08:00:00|5028|5026|5032|5030|5034|5033|5028|5026|8590
1681805100000|2023-04-18 08:05:00|5031|5028|5031|5030|5036|5034|5029|5027|10540
1681805400000|2023-04-18 08:10:00|5032|5031|5034|5032|5035|5033|5031|5030|5894
1681805700000|2023-04-18 08:15:00|5033|5033|5037|5035|5037|5036|5033|5031|11953
1681806000000|2023-04-18 08:20:00|5036|5034|5029|5027|5038|5037|5029|5027|19578
1681806300000|2023-04-18 08:25:00|5028|5025|5029|5027|5029|5028|5026|5024|2500
1681806600000|2023-04-18 08:30:00|5028|5028|5034|5033|5034|5033|5028|5027|3116
1681806900000|2023-04-18 08:35:00|5035|5034|5034|5033|5035|5034|5031|5029|2326
1681807200000|2023-04-18 08:40:00|5035|5032|5037|5035|5038|5037|5034|5032|6959
1681807500000|2023-04-18 08:45:00|5038|5036|5041|5040|5041|5040|5036|5035|4320
1681807800000|2023-04-18 08:50:00|5042|5041|5041|5039|5042|5041|5039|5038|9430
1681808100000|2023-04-18 08:55:00|5039|5038|5039|5037|5042|5041|5038|5036|4627
1681808400000|2023-04-18 09:00:00|5041|5038|5038|5036|5041|5039|5035|5034|12223
1681808700000|2023-04-18 09:05:00|5037|5037|5039|5037|5041|5039|5037|5036|7661
1681809000000|2023-04-18 09:10:00|5040|5038|5039|5037|5044|5042|5038|5036|9732
1681809300000|2023-04-18 09:15:00|5038|5038|5041|5039|5042|5041|5037|5036|3954
1681809600000|2023-04-18 09:20:00|5042|5040|5043|5041|5046|5045|5042|5040|5479
1681809900000|2023-04-18 09:25:00|5042|5042|5042|5040|5044|5042|5036|5035|11009
1681810200000|2023-04-18 09:30:00|5043|5041|5040|5039|5043|5041|5040|5038|6432
1681810500000|2023-04-18 09:35:00|5042|5040|5048|5046|5048|5047|5041|5040|4654
1681810800000|2023-04-18 09:40:00|5049|5047|5047|5045|5052|5050|5046|5045|11385
1681811100000|2023-04-18 09:45:00|5048|5046|5048|5047|5050|5049|5046|5044|13102
1681811400000|2023-04-18 09:50:00|5049|5048|5052|5051|5054|5053|5048|5047|8441
1681811700000|2023-04-18 09:55:00|5051|5050|5052|5050|5054|5053|5050|5048|10209
1681812000000|2023-04-18 10:00:00|5051|5051|5053|5051|5056|5055|5051|5050|3739
1681812300000|2023-04-18 10:05:00|5054|5052|5051|5049|5054|5052|5047|5045|10069
1681812600000|2023-04-18 10:10:00|5052|5050|5054|5052|5055|5054|5052|5050|17884
1681812900000|2023-04-18 10:15:00|5053|5053|5052|5051|5056|5054|5051|5050|6310
1681813200000|2023-04-18 10:20:00|5051|5050|5052|5050|5052|5050|5050|5048|2240
1681813500000|2023-04-18 10:25:00|5051|5051|5050|5049|5051|5051|5049|5047|4949
1681813800000|2023-04-18 10:30:00|5051|5048|5054|5053|5055|5053|5049|5048|1675
1681814100000|2023-04-18 10:35:00|5055|5054|5054|5053|5056|5054|5054|5052|4168
1681814400000|2023-04-18 10:40:00|5053|5052|5060|5058|5060|5058|5053|5052|7272
1681814700000|2023-04-18 10:45:00|5059|5059|5060|5058|5060|5059|5055|5053|1627
1681815000000|2023-04-18 10:50:00|5059|5059|5057|5056|5060|5059|5055|5054|2298
1681815300000|2023-04-18 10:55:00|5058|5055|5056|5055|5059|5057|5055|5053|4243
1681815600000|2023-04-18 11:00:00|5058|5056|5060|5059|5060|5059|5055|5053|5770
1681815900000|2023-04-18 11:05:00|5059|5057|5064|5062|5065|5063|5058|5057|4178
1681816200000|2023-04-18 11:10:00|5063|5061|5071|5069|5072|5071|5063|5061|23439
1681816500000|2023-04-18 11:15:00|5070|5068|5065|5063|5072|5071|5065|5063|8253
1681816800000|2023-04-18 11:20:00|5067|5065|5065|5063|5069|5068|5064|5062|12970
1681817100000|2023-04-18 11:25:00|5064|5062|5069|5067|5069|5067|5063|5061|3535
1681817400000|2023-04-18 11:30:00|5070|5068|5069|5068|5072|5071|5068|5066|3346
1681817700000|2023-04-18 11:35:00|5068|5067|5067|5066|5070|5068|5066|5065|4338
1681818000000|2023-04-18 11:40:00|5068|5065|5072|5070|5072|5071|5067|5065|1905
1681818300000|2023-04-18 11:45:00|5071|5071|5071|5070|5072|5071|5070|5068|4474
1681818600000|2023-04-18 11:50:00|5072|5069|5069|5068|5072|5071|5067|5065|11406
1681818900000|2023-04-18 11:55:00|5070|5069|5068|5066|5070|5069|5067|5065|1679
1681819200000|2023-04-18 12:00:00|5069|5067|5068|5067|5069|5068|5068|5066|196
1681819500000|2023-04-18 12:05:00|5067|5066|5069|5068|5069|5068|5065|5064|2474
1681819800000|2023-04-18 12:10:00|5068|5067|5066|5064|5069|5067|5066|5064|4216
1681820100000|2023-04-18 12:15:00|5065|5065|5063|5062|5067|5065|5061|5060|2289
1681820400000|2023-04-18 12:20:00|5064|5063|5066|5064|5067|5065|5064|5062|1407
1681820700000|2023-04-18 12:25:00|5067|5065|5062|5060|5068|5066|5062|5060|3663
1681821000000|2023-04-18 12:30:00|5063|5061|5068|5067|5069|5067|5062|5061|2522
1681821300000|2023-04-18 12:35:00|5067|5066|5071|5070|5072|5070|5066|5064|5403
1681821600000|2023-04-18 12:40:00|5070|5069|5074|5073|5074|5073|5070|5068|3136
1681821900000|2023-04-18 12:45:00|5075|5074|5074|5072|5075|5074|5071|5070|7854
1681822200000|2023-04-18 12:50:00|5073|5071|5071|5070|5074|5071|5071|5069|6698
1681822500000|2023-04-18 12:55:00|5072|5071|5069|5067|5072|5071|5069|5067|8679
1681822800000|2023-04-18 13:00:00|5068|5066|5062|5060|5069|5066|5061|5060|2083
1681823100000|2023-04-18 13:05:00|5063|5061|5055|5053|5065|5063|5053|5052|13429
1681823400000|2023-04-18 13:10:00|5054|5052|5053|5052|5057|5056|5053|5052|9519
1681823700000|2023-04-18 13:15:00|5054|5053|5062|5060|5062|5060|5054|5053|2991
1681824000000|2023-04-18 13:20:00|5061|5061|5059|5057|5063|5061|5059|5057|8995
1681824300000|2023-04-18 13:25:00|5058|5058|5061|5060|5062|5061|5058|5056|3622
1681824600000|2023-04-18 13:30:00|5062|5059|5063|5062|5064|5063|5059|5058|7055
1681824900000|2023-04-18 13:35:00|5064|5063|5066|5064|5068|5067|5063|5061|6037
1681825200000|2023-04-18 13:40:00|5065|5065|5064|5063|5068|5067|5064|5062|5864
1681825500000|2023-04-18 13:45:00|5063|5062|5058|5056|5064|5063|5057|5055|11786
1681825800000|2023-04-18 13:50:00|5059|5057|5056|5055|5059|5058|5056|5055|3500
1681826100000|2023-04-18 13:55:00|5055|5054|5055|5054|5056|5055|5052|5050|9773
1681826400000|2023-04-18 14:00:00|5054|5052|5059|5058|5064|5062|5054|5052|19047
1681826700000|2023-04-18 14:05:00|5058|5057|5065|5063|5065|5064|5058|5057|18006
1681827000000|2023-04-18 14:10:00|5064|5062|5051|5049|5064|5062|5049|5048|7681
1681827300000|2023-04-18 14:15:00|5050|5046|5057|5056|5057|5056|5048|5046|15235
1681827600000|2023-04-18 14:20:00|5058|5057|5057|5055|5059|5057|5054|5052|9665
1681827900000|2023-04-18 14:25:00|5060|5058|5060|5058|5064|5062|5058|5057|13676
1681828200000|2023-04-18 14:30:00|5059|5056|5057|5055|5059|5057|5052|5050|8026
1681828500000|2023-04-18 14:35:00|5056|5054|5058|5057|5059|5058|5055|5054|13062
1681828800000|2023-04-18 14:40:00|5059|5058|5056|5055|5060|5059|5056|5055|4400
1681829100000|2023-04-18 14:45:00|5057|5056|5053|5051|5057|5056|5050|5048|10794
1681829400000|2023-04-18 14:50:00|5052|5049|5051|5050|5053|5051|5048|5046|13423
1681829700000|2023-04-18 14:55:00|5052|5051|5049|5047|5053|5052|5048|5046|9526
1681830000000|2023-04-18 15:00:00|5050|5048|5045|5044|5051|5049|5045|5043|17950
1681830300000|2023-04-18 15:05:00|5047|5045|5048|5047|5049|5048|5046|5045|6661
1681830600000|2023-04-18 15:10:00|5049|5046|5044|5043|5049|5047|5043|5042|10680
1681830900000|2023-04-18 15:15:00|5045|5044|5040|5038|5049|5048|5040|5038|22775
1681831200000|2023-04-18 15:20:00|5039|5037|5041|5039|5041|5040|5038|5037|11774
1681831500000|2023-04-18 15:25:00|5042|5040|5043|5042|5044|5043|5039|5038|19233
1681887600000|2023-04-19 07:00:00|5052|5050|5051|5048|5054|5051|5044|5043|11542
1681887900000|2023-04-19 07:05:00|5050|5047|5047|5044|5059|5057|5044|5042|11052
1681888200000|2023-04-19 07:10:00|5046|5043|5047|5045|5051|5049|5042|5040|7524
1681888500000|2023-04-19 07:15:00|5049|5046|5052|5050|5062|5060|5048|5045|14719
1681888800000|2023-04-19 07:20:00|5054|5051|5046|5045|5055|5053|5046|5045|10411
1681889100000|2023-04-19 07:25:00|5048|5046|5055|5053|5056|5055|5048|5046|8847
1681889400000|2023-04-19 07:30:00|5054|5052|5051|5049|5057|5055|5049|5048|12054
1681889700000|2023-04-19 07:35:00|5050|5050|5044|5043|5056|5054|5044|5043|17019
1681890000000|2023-04-19 07:40:00|5045|5042|5044|5042|5046|5045|5039|5038|11082
1681890300000|2023-04-19 07:45:00|5043|5041|5047|5045|5051|5049|5042|5040|4825
1681890600000|2023-04-19 07:50:00|5048|5046|5052|5050|5052|5050|5044|5043|3992
1681890900000|2023-04-19 07:55:00|5051|5051|5051|5049|5055|5054|5047|5046|5027
1681891200000|2023-04-19 08:00:00|5050|5048|5040|5038|5051|5049|5040|5038|10224
1681891500000|2023-04-19 08:05:00|5041|5039|5035|5033|5042|5041|5034|5033|7772
1681891800000|2023-04-19 08:10:00|5034|5034|5031|5030|5039|5037|5026|5025|13381
1681892100000|2023-04-19 08:15:00|5030|5028|5032|5030|5038|5036|5030|5028|19553
1681892400000|2023-04-19 08:20:00|5031|5031|5034|5033|5036|5034|5031|5029|12233
1681892700000|2023-04-19 08:25:00|5035|5034|5038|5036|5038|5037|5035|5033|3247
1681893000000|2023-04-19 08:30:00|5040|5037|5037|5036|5041|5040|5037|5035|2967
1681893300000|2023-04-19 08:35:00|5039|5037|5049|5048|5049|5048|5038|5037|7567
1681893600000|2023-04-19 08:40:00|5048|5047|5047|5046|5051|5049|5044|5042|4497
1681893900000|2023-04-19 08:45:00|5049|5047|5051|5049|5051|5050|5045|5043|2849
1681894200000|2023-04-19 08:50:00|5050|5048|5054|5053|5058|5056|5050|5048|4015
1681894500000|2023-04-19 08:55:00|5055|5054|5054|5052|5056|5054|5051|5049|6951
1681894800000|2023-04-19 09:00:00|5055|5053|5048|5046|5056|5054|5047|5045|5645
1681895100000|2023-04-19 09:05:00|5049|5047|5045|5044|5055|5053|5043|5041|5530
1681895400000|2023-04-19 09:10:00|5047|5045|5050|5049|5052|5050|5047|5045|3007
1681895700000|2023-04-19 09:15:00|5049|5048|5054|5052|5056|5054|5049|5048|3221
1681896000000|2023-04-19 09:20:00|5053|5051|5054|5052|5057|5055|5052|5050|3593
1681896300000|2023-04-19 09:25:00|5055|5053|5049|5047|5055|5054|5049|5047|5697
1681896600000|2023-04-19 09:30:00|5048|5048|5052|5051|5052|5051|5045|5044|9707
1681896900000|2023-04-19 09:35:00|5051|5050|5052|5050|5053|5052|5050|5048|4047
1681897200000|2023-04-19 09:40:00|5051|5051|5043|5042|5051|5051|5043|5042|3654
1681897500000|2023-04-19 09:45:00|5042|5041|5044|5042|5046|5045|5041|5040|4207
1681897800000|2023-04-19 09:50:00|5043|5041|5038|5036|5046|5044|5038|5036|2530
1681898100000|2023-04-19 09:55:00|5037|5037|5039|5038|5040|5038|5037|5035|2688
1681898400000|2023-04-19 10:00:00|5040|5037|5045|5043|5045|5044|5038|5037|4790
1681898700000|2023-04-19 10:05:00|5044|5044|5043|5041|5045|5044|5043|5041|2811
1681899000000|2023-04-19 10:10:00|5042|5043|5043|5041|5045|5043|5040|5039|16637
1681899300000|2023-04-19 10:15:00|5044|5042|5044|5042|5044|5043|5040|5039|1564
1681899600000|2023-04-19 10:20:00|5043|5041|5044|5042|5045|5043|5040|5038|5341
1681899900000|2023-04-19 10:25:00|5043|5041|5043|5042|5043|5042|5042|5040|1147
1681900200000|2023-04-19 10:30:00|5044|5043|5046|5045|5047|5045|5044|5042|1931
1681900500000|2023-04-19 10:35:00|5045|5044|5041|5039|5045|5045|5041|5039|8182
1681900800000|2023-04-19 10:40:00|5040|5040|5045|5044|5046|5044|5040|5038|1040
1681901100000|2023-04-19 10:45:00|5046|5043|5043|5041|5048|5046|5043|5041|2985
1681901400000|2023-04-19 10:50:00|5044|5042|5042|5040|5044|5042|5041|5039|1659
1681901700000|2023-04-19 10:55:00|5041|5041|5041|5040|5042|5041|5041|5040|379
1681902000000|2023-04-19 11:00:00|5042|5039|5039|5038|5044|5042|5039|5037|1584
1681902300000|2023-04-19 11:05:00|5040|5039|5043|5042|5044|5043|5040|5038|4569
1681902600000|2023-04-19 11:10:00|5042|5041|5043|5041|5043|5041|5040|5039|1163
1681902900000|2023-04-19 11:15:00|5042|5040|5039|5038|5043|5042|5039|5038|8572
1681903200000|2023-04-19 11:20:00|5038|5037|5039|5037|5040|5039|5038|5036|1744
1681903500000|2023-04-19 11:25:00|5038|5038|5039|5038|5041|5040|5038|5037|1457
1681903800000|2023-04-19 11:30:00|5038|5037|5041|5039|5042|5040|5038|5036|5358
1681904100000|2023-04-19 11:35:00|5040|5040|5041|5040|5042|5041|5038|5037|1212
1681904400000|2023-04-19 11:40:00|5043|5041|5041|5040|5043|5041|5039|5037|5788
1681904700000|2023-04-19 11:45:00|5042|5041|5042|5040|5044|5043|5042|5040|459
1681905000000|2023-04-19 11:50:00|5041|5039|5045|5044|5045|5044|5040|5038|2061
1681905300000|2023-04-19 11:55:00|5046|5043|5046|5045|5047|5045|5042|5041|1815
1681905600000|2023-04-19 12:00:00|5045|5044|5049|5047|5049|5047|5045|5043|2579
1681905900000|2023-04-19 12:05:00|5050|5048|5050|5049|5052|5050|5048|5046|2949
1681906200000|2023-04-19 12:10:00|5051|5050|5049|5047|5051|5050|5049|5047|1206
1681906500000|2023-04-19 12:15:00|5048|5046|5049|5047|5049|5048|5046|5044|3478
1681906800000|2023-04-19 12:20:00|5050|5048|5053|5051|5056|5054|5049|5048|6615
1681907100000|2023-04-19 12:25:00|5052|5050|5051|5049|5053|5051|5049|5047|3090
1681907400000|2023-04-19 12:30:00|5050|5050|5051|5049|5052|5050|5049|5048|4097
1681907700000|2023-04-19 12:35:00|5050|5048|5049|5047|5052|5050|5048|5047|3279
1681908000000|2023-04-19 12:40:00|5048|5048|5049|5048|5051|5050|5047|5045|5095
1681908300000|2023-04-19 12:45:00|5050|5049|5050|5049|5052|5050|5049|5047|2308
1681908600000|2023-04-19 12:50:00|5051|5048|5053|5052|5053|5052|5050|5048|4387
1681908900000|2023-04-19 12:55:00|5054|5051|5056|5054|5056|5055|5053|5051|5548
1681909200000|2023-04-19 13:00:00|5055|5055|5058|5057|5059|5057|5055|5054|895
1681909500000|2023-04-19 13:05:00|5059|5058|5058|5057|5060|5059|5058|5056|5104
1681909800000|2023-04-19 13:10:00|5059|5056|5065|5063|5066|5064|5059|5056|4190
1681910100000|2023-04-19 13:15:00|5066|5064|5065|5063|5067|5065|5061|5060|2780
1681910400000|2023-04-19 13:20:00|5064|5062|5065|5063|5066|5064|5062|5061|3260
1681910700000|2023-04-19 13:25:00|5064|5062|5070|5068|5071|5069|5062|5061|7931
1681911000000|2023-04-19 13:30:00|5071|5069|5070|5069|5075|5073|5069|5068|16507
1681911300000|2023-04-19 13:35:00|5069|5068|5065|5063|5070|5068|5063|5061|7734
1681911600000|2023-04-19 13:40:00|5064|5064|5070|5068|5071|5069|5063|5061|16319
1681911900000|2023-04-19 13:45:00|5069|5069|5074|5073|5075|5074|5069|5069|14433
1681912200000|2023-04-19 13:50:00|5073|5072|5079|5077|5080|5078|5073|5072|9774
1681912500000|2023-04-19 13:55:00|5078|5078|5072|5071|5082|5081|5071|5070|12421
1681912800000|2023-04-19 14:00:00|5073|5072|5073|5072|5073|5072|5069|5067|10490
1681913100000|2023-04-19 14:05:00|5072|5071|5074|5072|5076|5074|5070|5068|2651
1681913400000|2023-04-19 14:10:00|5073|5073|5073|5072|5076|5074|5073|5072|10932
1681913700000|2023-04-19 14:15:00|5072|5071|5068|5067|5073|5072|5068|5067|11049
1681914000000|2023-04-19 14:20:00|5069|5066|5071|5069|5072|5071|5067|5065|7786
1681914300000|2023-04-19 14:25:00|5073|5070|5074|5073|5074|5073|5070|5069|13535
1681914600000|2023-04-19 14:30:00|5076|5074|5074|5072|5079|5077|5073|5072|13483
1681914900000|2023-04-19 14:35:00|5075|5073|5080|5078|5080|5078|5074|5073|11065
1681915200000|2023-04-19 14:40:00|5081|5079|5084|5083|5084|5083|5080|5078|12946
1681915500000|2023-04-19 14:45:00|5082|5081|5078|5077|5082|5081|5077|5076|3105
1681915800000|2023-04-19 14:50:00|5079|5078|5082|5081|5082|5081|5078|5077|11461
1681916100000|2023-04-19 14:55:00|5083|5082|5083|5082|5085|5084|5081|5080|11759
1681916400000|2023-04-19 15:00:00|5084|5083|5086|5085|5086|5085|5080|5079|11942
1681916700000|2023-04-19 15:05:00|5087|5086|5088|5087|5088|5087|5086|5085|11343
1681917000000|2023-04-19 15:10:00|5089|5088|5089|5087|5090|5088|5086|5085|7072
1681917300000|2023-04-19 15:15:00|5090|5088|5089|5088|5091|5090|5086|5085|13710
1681917600000|2023-04-19 15:20:00|5090|5089|5086|5085|5093|5091|5084|5083|24807
1681917900000|2023-04-19 15:25:00|5085|5084|5088|5086|5090|5088|5083|5082|17095
1681974000000|2023-04-20 07:00:00|5070|5066|5089|5086|5090|5088|5062|5058|10058
1681974300000|2023-04-20 07:05:00|5088|5085|5084|5080|5088|5085|5068|5064|11086
1681974600000|2023-04-20 07:10:00|5085|5081|5079|5077|5087|5085|5079|5077|16544
1681974900000|2023-04-20 07:15:00|5078|5076|5080|5078|5086|5084|5077|5076|12667
1681975200000|2023-04-20 07:20:00|5079|5076|5077|5076|5080|5077|5070|5068|13282
1681975500000|2023-04-20 07:25:00|5076|5075|5067|5065|5077|5075|5065|5063|6885
1681975800000|2023-04-20 07:30:00|5066|5064|5076|5074|5076|5075|5062|5060|11333
1681976100000|2023-04-20 07:35:00|5074|5072|5066|5064|5074|5072|5056|5054|14028
1681976400000|2023-04-20 07:40:00|5065|5063|5066|5063|5068|5066|5055|5053|9989
1681976700000|2023-04-20 07:45:00|5065|5064|5076|5075|5077|5075|5064|5062|9500
1681977000000|2023-04-20 07:50:00|5078|5076|5077|5075|5078|5077|5071|5069|4677
1681977300000|2023-04-20 07:55:00|5076|5076|5072|5070|5077|5076|5071|5068|7008
1681977600000|2023-04-20 08:00:00|5071|5068|5063|5061|5075|5073|5062|5061|10307
1681977900000|2023-04-20 08:05:00|5062|5060|5067|5065|5070|5068|5061|5060|3435
1681978200000|2023-04-20 08:10:00|5066|5066|5070|5068|5071|5069|5065|5063|9411
1681978500000|2023-04-20 08:15:00|5069|5069|5072|5071|5077|5075|5067|5065|7135
1681978800000|2023-04-20 08:20:00|5073|5072|5074|5072|5074|5073|5070|5068|4867
1681979100000|2023-04-20 08:25:00|5075|5073|5071|5070|5076|5075|5070|5067|5763
1681979400000|2023-04-20 08:30:00|5072|5069|5067|5066|5073|5071|5067|5066|3649
1681979700000|2023-04-20 08:35:00|5068|5065|5070|5068|5070|5068|5067|5065|3029
1681980000000|2023-04-20 08:40:00|5069|5069|5069|5067|5075|5073|5068|5066|3413
1681980300000|2023-04-20 08:45:00|5070|5068|5078|5076|5078|5076|5070|5068|7980
1681980600000|2023-04-20 08:50:00|5077|5077|5076|5075|5078|5077|5072|5071|7676
1681980900000|2023-04-20 08:55:00|5075|5074|5080|5078|5084|5082|5073|5072|3967
1681981200000|2023-04-20 09:00:00|5079|5077|5069|5067|5083|5082|5069|5067|8725
1681981500000|2023-04-20 09:05:00|5070|5068|5069|5067|5075|5073|5063|5061|13501
1681981800000|2023-04-20 09:10:00|5068|5068|5074|5072|5075|5073|5068|5066|3127
1681982100000|2023-04-20 09:15:00|5073|5073|5073|5071|5077|5075|5071|5070|4058
1681982400000|2023-04-20 09:20:00|5072|5072|5076|5074|5078|5077|5072|5071|5265
1681982700000|2023-04-20 09:25:00|5075|5073|5077|5075|5078|5077|5072|5070|7053
1681983000000|2023-04-20 09:30:00|5076|5074|5082|5080|5083|5081|5075|5074|3067
1681983300000|2023-04-20 09:35:00|5083|5081|5078|5076|5085|5083|5078|5076|2593
1681983600000|2023-04-20 09:40:00|5079|5077|5077|5075|5081|5079|5077|5075|2739
1681983900000|2023-04-20 09:45:00|5079|5076|5081|5079|5083|5082|5079|5076|5780
1681984200000|2023-04-20 09:50:00|5082|5080|5082|5080|5083|5082|5080|5079|2279
1681984500000|2023-04-20 09:55:00|5081|5079|5084|5083|5090|5089|5080|5079|15799
1681984800000|2023-04-20 10:00:00|5085|5082|5076|5074|5085|5084|5072|5071|15028
1681985100000|2023-04-20 10:05:00|5077|5075|5071|5069|5077|5075|5068|5066|14674
1681985400000|2023-04-20 10:10:00|5070|5068|5071|5069|5075|5073|5066|5064|2956
1681985700000|2023-04-20 10:15:00|5070|5070|5070|5069|5074|5072|5069|5068|1390
1681986000000|2023-04-20 10:20:00|5069|5068|5071|5069|5072|5070|5068|5066|4262
1681986300000|2023-04-20 10:25:00|5072|5070|5075|5073|5075|5073|5071|5069|4203
1681986600000|2023-04-20 10:30:00|5076|5074|5076|5074|5080|5078|5075|5074|1873
1681986900000|2023-04-20 10:35:00|5077|5075|5080|5079|5080|5079|5075|5074|6563
1681987200000|2023-04-20 10:40:00|5079|5078|5071|5070|5079|5078|5071|5070|8852
1681987500000|2023-04-20 10:45:00|5070|5069|5078|5077|5079|5078|5070|5069|4313
1681987800000|2023-04-20 10:50:00|5079|5078|5073|5071|5082|5080|5073|5071|11594
1681988100000|2023-04-20 10:55:00|5074|5072|5073|5072|5074|5073|5071|5069|3396
1681988400000|2023-04-20 11:00:00|5072|5071|5071|5070|5075|5073|5071|5070|2618
1681988700000|2023-04-20 11:05:00|5073|5069|5069|5068|5073|5071|5067|5066|2351
1681989000000|2023-04-20 11:10:00|5070|5069|5071|5069|5073|5071|5069|5067|3511
1681989300000|2023-04-20 11:15:00|5072|5070|5070|5069|5074|5072|5069|5068|9323
1681989600000|2023-04-20 11:20:00|5072|5071|5075|5073|5077|5075|5072|5070|14649
1681989900000|2023-04-20 11:25:00|5076|5074|5077|5075|5079|5078|5074|5073|1227
1681990200000|2023-04-20 11:30:00|5076|5074|5074|5072|5076|5075|5073|5072|2407
1681990500000|2023-04-20 11:35:00|5075|5073|5072|5070|5075|5074|5071|5070|3954
1681990800000|2023-04-20 11:40:00|5073|5071|5072|5070|5075|5074|5071|5070|2038
1681991100000|2023-04-20 11:45:00|5071|5069|5065|5064|5071|5070|5063|5062|3800
1681991400000|2023-04-20 11:50:00|5064|5063|5063|5062|5067|5066|5063|5062|1145
1681991700000|2023-04-20 11:55:00|5061|5060|5051|5049|5061|5060|5049|5048|15368
1681992000000|2023-04-20 12:00:00|5050|5048|5043|5041|5051|5050|5040|5038|12852
1681992300000|2023-04-20 12:05:00|5042|5042|5035|5033|5046|5044|5034|5033|12783
1681992600000|2023-04-20 12:10:00|5034|5030|5037|5036|5038|5036|5027|5025|16219
1681992900000|2023-04-20 12:15:00|5038|5035|5041|5040|5041|5040|5034|5033|6795
1681993200000|2023-04-20 12:20:00|5042|5039|5045|5043|5048|5046|5041|5039|6268
1681993500000|2023-04-20 12:25:00|5044|5044|5040|5039|5048|5046|5040|5038|2155
1681993800000|2023-04-20 12:30:00|5041|5040|5039|5037|5045|5043|5039|5036|4615
1681994100000|2023-04-20 12:35:00|5040|5038|5044|5042|5048|5047|5040|5038|8300
1681994400000|2023-04-20 12:40:00|5043|5041|5049|5047|5049|5048|5040|5038|7173
1681994700000|2023-04-20 12:45:00|5050|5048|5052|5050|5055|5053|5049|5047|4913
1681995000000|2023-04-20 12:50:00|5053|5051|5041|5040|5055|5053|5041|5040|7855
1681995300000|2023-04-20 12:55:00|5042|5041|5051|5049|5054|5052|5041|5040|6752
1681995600000|2023-04-20 13:00:00|5052|5050|5051|5050|5052|5050|5048|5046|1655
1681995900000|2023-04-20 13:05:00|5050|5049|5040|5039|5050|5049|5040|5039|22833
1681996200000|2023-04-20 13:10:00|5042|5038|5044|5042|5045|5044|5042|5038|6312
1681996500000|2023-04-20 13:15:00|5043|5045|5043|5042|5049|5048|5043|5042|7378
1681996800000|2023-04-20 13:20:00|5044|5041|5044|5043|5046|5045|5042|5040|7189
1681997100000|2023-04-20 13:25:00|5043|5042|5046|5044|5048|5047|5043|5042|8565
1681997400000|2023-04-20 13:30:00|5045|5045|5044|5043|5048|5046|5044|5042|8471
1681997700000|2023-04-20 13:35:00|5045|5044|5045|5043|5046|5044|5042|5041|5068
1681998000000|2023-04-20 13:40:00|5044|5042|5050|5048|5050|5049|5043|5042|4946
1681998300000|2023-04-20 13:45:00|5049|5047|5048|5047|5053|5051|5045|5044|9209
1681998600000|2023-04-20 13:50:00|5047|5046|5043|5041|5049|5048|5042|5041|6439
1681998900000|2023-04-20 13:55:00|5042|5042|5042|5040|5046|5045|5040|5039|7843
1681999200000|2023-04-20 14:00:00|5041|5039|5038|5037|5042|5041|5036|5035|11184
1681999500000|2023-04-20 14:05:00|5039|5038|5041|5040|5042|5041|5038|5036|6708
1681999800000|2023-04-20 14:10:00|5042|5041|5046|5045|5046|5045|5041|5040|14950
1682000100000|2023-04-20 14:15:00|5045|5044|5050|5049|5051|5050|5043|5042|14051
1682000400000|2023-04-20 14:20:00|5051|5050|5050|5049|5053|5052|5049|5048|5279
1682000700000|2023-04-20 14:25:00|5051|5050|5051|5049|5052|5050|5049|5047|4321
1682001000000|2023-04-20 14:30:00|5050|5050|5054|5053|5055|5054|5050|5049|6171
1682001300000|2023-04-20 14:35:00|5055|5054|5050|5049|5055|5054|5050|5049|8988
1682001600000|2023-04-20 14:40:00|5049|5048|5046|5045|5050|5049|5046|5045|6487
1682001900000|2023-04-20 14:45:00|5047|5046|5053|5052|5053|5052|5047|5046|5227
1682002200000|2023-04-20 14:50:00|5055|5053|5051|5050|5055|5054|5051|5050|2879
1682002500000|2023-04-20 14:55:00|5050|5049|5055|5054|5057|5055|5049|5047|7687
1682002800000|2023-04-20 15:00:00|5054|5053|5055|5054|5057|5056|5054|5053|7200
1682003100000|2023-04-20 15:05:00|5054|5053|5053|5052|5059|5058|5053|5052|7351
1682003400000|2023-04-20 15:10:00|5052|5050|5057|5056|5060|5059|5048|5047|15470
1682003700000|2023-04-20 15:15:00|5058|5057|5056|5055|5058|5057|5056|5054|5945
1682004000000|2023-04-20 15:20:00|5057|5056|5057|5056|5058|5057|5054|5053|22604
1682004300000|2023-04-20 15:25:00|5056|5055|5064|5063|5064|5063|5056|5055|26658
1682060400000|2023-04-21 07:00:00|5074|5064|5040|5037|5074|5069|5037|5035|17697
1682060700000|2023-04-21 07:05:00|5042|5038|5040|5038|5047|5043|5037|5035|13240
1682061000000|2023-04-21 07:10:00|5043|5041|5036|5034|5045|5042|5036|5034|5676
1682061300000|2023-04-21 07:15:00|5035|5035|5041|5038|5045|5043|5035|5034|8886
1682061600000|2023-04-21 07:20:00|5040|5036|5029|5028|5040|5038|5029|5027|17861
1682061900000|2023-04-21 07:25:00|5027|5027|5016|5014|5028|5027|5015|5014|15932
1682062200000|2023-04-21 07:30:00|5015|5013|4988.5|4987|5016|5014|4987|4986|18062
1682062500000|2023-04-21 07:35:00|4988|4987.5|4996|4994|4998.5|4997|4988|4987|9512
1682062800000|2023-04-21 07:40:00|4995.5|4994.5|4982.5|4981.5|4996.5|4995|4982|4981.5|28924
1682063100000|2023-04-21 07:45:00|4982|4981|4980.5|4979.5|4990|4988|4980.5|4979.5|12552
1682063400000|2023-04-21 07:50:00|4980|4979|5002|5001|5008|5006|4979.5|4979|16638
1682063700000|2023-04-21 07:55:00|5003|5002|4999|4997|5007|5005|4995.5|4994|9369
1682064000000|2023-04-21 08:00:00|4998.5|4997.5|4997|4996|5002|5000|4996|4995|11950
1682064300000|2023-04-21 08:05:00|4996.5|4995.5|4989|4987|5001|5000|4988.5|4987|9868
1682064600000|2023-04-21 08:10:00|4988.5|4987.5|4981.5|4980.5|4989|4988|4979|4978|7588
1682064900000|2023-04-21 08:15:00|4983|4981.5|4982.5|4981|4985.5|4984|4980|4979|4363
1682065200000|2023-04-21 08:20:00|4983.5|4982|4979.5|4978.5|4984|4982.5|4978.5|4977.5|12323
1682065500000|2023-04-21 08:25:00|4981|4979|4977|4975.5|4985.5|4984.5|4972.5|4971|9760
1682065800000|2023-04-21 08:30:00|4976.5|4976|4976|4975|4977.5|4976|4967.5|4966|13168
1682066100000|2023-04-21 08:35:00|4975.5|4974.5|4979.5|4978|4982|4980|4973.5|4973|5147
1682066400000|2023-04-21 08:40:00|4980|4978.5|4983|4982|4985.5|4984|4979|4978|7243
1682066700000|2023-04-21 08:45:00|4984|4982.5|4980.5|4979|4984|4983.5|4977|4976|7819
1682067000000|2023-04-21 08:50:00|4980|4979.5|4980.5|4979|4981.5|4980.5|4974.5|4973.5|53267
1682067300000|2023-04-21 08:55:00|4981|4979.5|4986|4984.5|4988.5|4987|4977.5|4976|8360
1682067600000|2023-04-21 09:00:00|4985.5|4985.5|4986.5|4985.5|4990|4989|4985.5|4985|3796
1682067900000|2023-04-21 09:05:00|4987|4985|4978|4977|4989.5|4988.5|4977.5|4976.5|13514
1682068200000|2023-04-21 09:10:00|4977.5|4975|4976.5|4975.5|4981|4980.5|4975.5|4975|7210
1682068500000|2023-04-21 09:15:00|4977|4976|4973|4971.5|4981|4979.5|4972.5|4971|4293
1682068800000|2023-04-21 09:20:00|4973.5|4972|4979.5|4978|4979.5|4978.5|4972|4971|7270
1682069100000|2023-04-21 09:25:00|4981|4977.5|4981|4979.5|4983.5|4982|4977|4976|4817
1682069400000|2023-04-21 09:30:00|4982.5|4980|4983|4982|4992.5|4991|4982|4979.5|9317
1682069700000|2023-04-21 09:35:00|4983.5|4982.5|4988.5|4987|4989.5|4988|4983.5|4982|4251
1682070000000|2023-04-21 09:40:00|4988|4986.5|4989|4987.5|4991|4989.5|4986.5|4985.5|5345
1682070300000|2023-04-21 09:45:00|4988.5|4987|4986.5|4986|4988.5|4987.5|4985|4983.5|8725
1682070600000|2023-04-21 09:50:00|4986|4985|4979.5|4978|4987|4986|4978|4977|20072
1682070900000|2023-04-21 09:55:00|4979|4978.5|4974|4973|4979.5|4978.5|4973|4972|18051
1682071200000|2023-04-21 10:00:00|4974.5|4973.5|4969|4968|4974.5|4974|4963|4962|17900
1682071500000|2023-04-21 10:05:00|4968.5|4967.5|4974|4972.5|4975|4973.5|4968.5|4967|3178
1682071800000|2023-04-21 10:10:00|4973.5|4973|4974|4972.5|4975|4974|4969.5|4968|5393
1682072100000|2023-04-21 10:15:00|4974.5|4973|4976.5|4976|4978|4977.5|4974|4973|5593
1682072400000|2023-04-21 10:20:00|4976|4975.5|4974.5|4974|4978|4977.5|4974|4973|8760
1682072700000|2023-04-21 10:25:00|4974|4972.5|4968|4967.5|4974.5|4973.5|4966.5|4965|6916
1682073000000|2023-04-21 10:30:00|4970|4967|4971.5|4970.5|4972|4970.5|4968.5|4967|3330
1682073300000|2023-04-21 10:35:00|4973|4971|4972.5|4971.5|4974|4973.5|4971.5|4970.5|6944
1682073600000|2023-04-21 10:40:00|4971.5|4971|4974.5|4973|4975|4974|4970.5|4970|9318
1682073900000|2023-04-21 10:45:00|4974|4972.5|4971.5|4970.5|4976.5|4975.5|4971|4970|6205
1682074200000|2023-04-21 10:50:00|4971|4970|4972|4971|4974|4972.5|4969.5|4969|3917
1682074500000|2023-04-21 10:55:00|4971.5|4970.5|4974|4973|4975.5|4974|4969.5|4968|4763
1682074800000|2023-04-21 11:00:00|||||||||1100
1682075100000|2023-04-21 11:05:00|4976.5|4975|4967.5|4966.5|4978|4976.5|4967.5|4966.5|11278
1682075400000|2023-04-21 11:10:00|4962.5|4962|4968.5|4967.5|4970.5|4969.5|4962.5|4962|8910
1682075700000|2023-04-21 11:15:00|4968|4966|4966|4965|4971.5|4970|4965.5|4965|4578
1682076000000|2023-04-21 11:20:00|4964.5|4963.5|4962.5|4961|4964.5|4963.5|4961|4960|7251
1682076300000|2023-04-21 11:25:00|4962|4960.5|4965|4964|4965|4964|4961.5|4960.5|2788
1682076600000|2023-04-21 11:30:00|4964.5|4963.5|4966|4965.5|4968|4967|4964.5|4963.5|2241
1682076900000|2023-04-21 11:35:00|4965.5|4964|4969.5|4968.5|4970|4969|4965|4963.5|8758
1682077200000|2023-04-21 11:40:00|4968.5|4969|4966.5|4965.5|4969|4969|4964|4963|5484
1682077500000|2023-04-21 11:45:00|4966|4965|4964.5|4964|4966.5|4965|4963.5|4963|6387
1682077800000|2023-04-21 11:50:00|4965|4964.5|4964|4963|4966.5|4965.5|4963.5|4963|3608
1682078100000|2023-04-21 11:55:00|4964.5|4963.5|4964.5|4964|4966|4965|4964|4963|3141
1682078400000|2023-04-21 12:00:00|4964|4963.5|4952.5|4951.5|4965.5|4965|4952.5|4951.5|11894
1682078700000|2023-04-21 12:05:00|4952|4951|4961|4960.5|4961.5|4960.5|4950.5|4950|8169
1682079000000|2023-04-21 12:10:00|4960.5|4960|4957.5|4956|4961.5|4960.5|4957|4956|11215
1682079300000|2023-04-21 12:15:00|4957|4956.5|4956.5|4956|4957.5|4956.5|4954|4953|3293
1682079600000|2023-04-21 12:20:00|4956|4955.5|4952.5|4952|4957|4956.5|4952.5|4951.5|6769
1682079900000|2023-04-21 12:25:00|4952|4951.5|4950|4949.5|4953.5|4953|4949|4948|12029
1682080200000|2023-04-21 12:30:00|4950.5|4950|4946.5|4945.5|4950.5|4950|4944|4942.5|11001
1682080500000|2023-04-21 12:35:00|4948.5|4946|4946.5|4945.5|4948.5|4947.5|4946|4945.5|5976
1682080800000|2023-04-21 12:40:00|4947|4946|4943.5|4942.5|4948.5|4948|4942.5|4942|6759
1682081100000|2023-04-21 12:45:00|4943|4942|4943.5|4942.5|4943.5|4943|4941|4940|4942
1682081400000|2023-04-21 12:50:00|4943|4942|4940.5|4940|4945|4943.5|4940.5|4940|11098
1682081700000|2023-04-21 12:55:00|4941|4940.5|4944.5|4944|4945|4944.5|4941|4940|2799
1682082000000|2023-04-21 13:00:00|4944|4943.5|4943.5|4942.5|4947|4946.5|4942.5|4941|5855
1682082300000|2023-04-21 13:05:00|4943|4941|4941.5|4941|4950|4949|4941|4940|18248
1682082600000|2023-04-21 13:10:00|4942|4940.5|4943.5|4943|4946.5|4945.5|4941.5|4940.5|8635
1682082900000|2023-04-21 13:15:00|4945.5|4944|4942|4941|4945.5|4944.5|4941|4940|7228
1682083200000|2023-04-21 13:20:00|4943.5|4941.5|4944|4943|4945|4944|4939.5|4939|12030
1682083500000|2023-04-21 13:25:00|4944.5|4943.5|4947.5|4946.5|4948.5|4948|4943|4942|6319
1682083800000|2023-04-21 13:30:00|4948.5|4947|4937.5|4936|4949.5|4948.5|4933.5|4933|19981
1682084100000|2023-04-21 13:35:00|4938.5|4936.5|4929|4928|4943|4942|4928.5|4927|20258
1682084400000|2023-04-21 13:40:00|4929.5|4927|4924|4923.5|4931.5|4930|4923.5|4922.5|19354
1682084700000|2023-04-21 13:45:00|4923|4922.5|4947.5|4946.5|4950.5|4949|4923|4921.5|17546
1682085000000|2023-04-21 13:50:00|4947|4944.5|4943|4942.5|4948|4947|4942.5|4941|13182
1682085300000|2023-04-21 13:55:00|4942.5|4942|4946.5|4945.5|4952|4951|4939.5|4938.5|9948
1682085600000|2023-04-21 14:00:00|4946|4945|4946.5|4945|4948.5|4947|4940|4938.5|4386
1682085900000|2023-04-21 14:05:00|4947|4945.5|4956.5|4955.5|4960|4959|4946|4944.5|8496
1682086200000|2023-04-21 14:10:00|4956|4955|4965|4964.5|4966.5|4966|4953.5|4952|3524
1682086500000|2023-04-21 14:15:00|4965.5|4965|4962|4961|4967|4966|4956.5|4955|16142
1682086800000|2023-04-21 14:20:00|4961.5|4961.5|4961.5|4960.5|4969.5|4968.5|4959|4958|14674
1682087100000|2023-04-21 14:25:00|4963|4961|4961.5|4960.5|4968|4967|4959.5|4958.5|6393
1682087400000|2023-04-21 14:30:00|4962|4961|4968.5|4967.5|4969|4968|4962|4960.5|5983
1682087700000|2023-04-21 14:35:00|4968|4968|4959.5|4958.5|4969|4968.5|4959.5|4958|4800
1682088000000|2023-04-21 14:40:00|4960|4958|4948|4946.5|4960|4959|4947|4946|2246
1682088300000|2023-04-21 14:45:00|4947.5|4947|4948.5|4947.5|4956|4955|4946.5|4945.5|5180
1682088600000|2023-04-21 14:50:00|4949.5|4948|4949|4948|4953|4952|4948.5|4947.5|6395
1682088900000|2023-04-21 14:55:00|4948.5|4947.5|4946|4944.5|4949|4947.5|4937|4936|20361
1682089200000|2023-04-21 15:00:00|4946.5|4945|4956|4955|4957|4955.5|4942.5|4941.5|14302
1682089500000|2023-04-21 15:05:00|4955.5|4954|4949|4948|4955.5|4954.5|4946.5|4945.5|10579
1682089800000|2023-04-21 15:10:00|4949.5|4948|4951.5|4950|4952.5|4951|4947|4945.5|9648
1682090100000|2023-04-21 15:15:00|4951|4949.5|4956|4954.5|4956.5|4955|4949|4947.5|10129
1682090400000|2023-04-21 15:20:00|4956.5|4955|4954.5|4953|4956.5|4955|4950.5|4949.5|6845
1682090700000|2023-04-21 15:25:00|4955|4952.5|4953|4951.5|4956|4955|4951|4949.5|22746
1682319600000|2023-04-24 07:00:00|4964.5|4960.5|4951.5|4949.5|4964.5|4961|4947.5|4945|12777
1682319900000|2023-04-24 07:05:00|4952.5|4950|4942.5|4941|4953.5|4952|4940.5|4940|10421
1682320200000|2023-04-24 07:10:00|4942|4940.5|4947|4945|4950|4948|4934|4932.5|12656
1682320500000|2023-04-24 07:15:00|4947.5|4945.5|4950|4949.5|4957.5|4955|4946.5|4945|12599
1682320800000|2023-04-24 07:20:00|4949.5|4949|4961|4959.5|4961|4959.5|4949|4948|7021
1682321100000|2023-04-24 07:25:00|4962|4960|4956.5|4955.5|4962|4960|4953|4952|3059
1682321400000|2023-04-24 07:30:00|4957|4956|4957.5|4956.5|4964.5|4963|4957|4956|9579
1682321700000|2023-04-24 07:35:00|4958|4956|4966|4964.5|4967|4966|4957|4956|9050
1682322000000|2023-04-24 07:40:00|4965.5|4965|4966.5|4964.5|4970.5|4969|4962.5|4961|9006
1682322300000|2023-04-24 07:45:00|4966|4965|4973|4971|4974|4972.5|4964|4962.5|2772
1682322600000|2023-04-24 07:50:00|4972.5|4971.5|4976|4974.5|4977|4975.5|4970|4969|8341
1682322900000|2023-04-24 07:55:00|4975.5|4974|4977|4975.5|4977|4975.5|4971|4970|6260
1682323200000|2023-04-24 08:00:00|4977.5|4976|4986|4984.5|4986|4985|4977|4975|7575
1682323500000|2023-04-24 08:05:00|4985.5|4984|4987|4985.5|4989|4988|4983|4981.5|17813
1682323800000|2023-04-24 08:10:00|4987.5|4986|4981|4979.5|4987.5|4986.5|4976|4975|14862
1682324100000|2023-04-24 08:15:00|4981.5|4980|4984.5|4983.5|4987.5|4986.5|4979.5|4978|3506
1682324400000|2023-04-24 08:20:00|4985|4983|4979|4977.5|4985.5|4984.5|4977|4976|4198
1682324700000|2023-04-24 08:25:00|4978.5|4978|4980.5|4979.5|4986|4984.5|4978.5|4977.5|7940
1682325000000|2023-04-24 08:30:00|4980|4979|4982|4981|4983.5|4982.5|4977|4976|16411
1682325300000|2023-04-24 08:35:00|4983.5|4981.5|4977|4976.5|4986|4984.5|4976|4975|6357
1682325600000|2023-04-24 08:40:00|4976.5|4975.5|4978|4977|4979.5|4978|4973.5|4973|4587
1682325900000|2023-04-24 08:45:00|4978.5|4977.5|4986|4985|4986|4985|4977|4975.5|5657
1682326200000|2023-04-24 08:50:00|4986.5|4985.5|4988|4987|4990|4989|4985|4984|10674
1682326500000|2023-04-24 08:55:00|4987.5|4987.5|4982.5|4982|4987.5|4987.5|4982.5|4981.5|5069
1682326800000|2023-04-24 09:00:00|4983|4981.5|4983|4982.5|4984|4983.5|4981.5|4980.5|5211
1682327100000|2023-04-24 09:05:00|4984|4983|4989.5|4989|4990.5|4989.5|4983|4982|7978
1682327400000|2023-04-24 09:10:00|4989|4988.5|4989.5|4988|4989.5|4988.5|4985.5|4984.5|4949
1682327700000|2023-04-24 09:15:00|4990|4988.5|4990.5|4989.5|4991|4989.5|4985|4984|4698
1682328000000|2023-04-24 09:20:00|4991|4990|4984.5|4983.5|4994|4992.5|4984|4983|4530
1682328300000|2023-04-24 09:25:00|4985|4984|4986|4985.5|4988.5|4987|4985|4983.5|9013
1682328600000|2023-04-24 09:30:00|4986.5|4986|4987|4985.5|4989|4987.5|4984|4983|4502
1682328900000|2023-04-24 09:35:00|4986.5|4984.5|4990.5|4989|4990.5|4989|4984.5|4983.5|4720
1682329200000|2023-04-24 09:40:00|4990|4988.5|4998.5|4997|4999.5|4998|4987.5|4987|1505
1682329500000|2023-04-24 09:45:00|4999|4997.5|4997|4995.5|4999.5|4998|4995|4994|4042
1682329800000|2023-04-24 09:50:00|4996.5|4995|4999|4998|5000|4999|4996|4994.5|4515
1682330100000|2023-04-24 09:55:00|4999.5|4998.5|4995.5|4995|5000|4999|4995|4994|3893
1682330400000|2023-04-24 10:00:00|4995|4994.5|5011|5009|5011|5010|4994.5|4993.5|15376
1682330700000|2023-04-24 10:05:00|5010|5008|5006|5005|5011|5009|5005|5003|7936
1682331000000|2023-04-24 10:10:00|5008|5006|5009|5007|5014|5012|5007|5005|9956
1682331300000|2023-04-24 10:15:00|5008|5008|5011|5009|5011|5010|5007|5005|5962
1682331600000|2023-04-24 10:20:00|5010|5008|5010|5009|5010|5009|5008|5007|4155
1682331900000|2023-04-24 10:25:00|5011|5008|5011|5010|5012|5010|5009|5008|2740
1682332200000|2023-04-24 10:30:00|5012|5011|5010|5009|5014|5013|5010|5009|6043
1682332500000|2023-04-24 10:35:00|5011|5010|5016|5014|5018|5017|5011|5009|4357
1682332800000|2023-04-24 10:40:00|5017|5015|5018|5016|5018|5016|5014|5013|2709
1682333100000|2023-04-24 10:45:00|5019|5017|5017|5016|5020|5018|5015|5014|6355
1682333400000|2023-04-24 10:50:00|5016|5015|5010|5009|5017|5016|5010|5009|4176
1682333700000|2023-04-24 10:55:00|5009|5008|5012|5011|5012|5011|5008|5006|2879
1682334000000|2023-04-24 11:00:00|5011|5009|5010|5008|5015|5014|5009|5008|6593
1682334300000|2023-04-24 11:05:00|5009|5007|5009|5008|5010|5008|5006|5005|2129
1682334600000|2023-04-24 11:10:00|5008|5007|5005|5004|5008|5007|5005|5003|4775
1682334900000|2023-04-24 11:15:00|5004|5003|5006|5005|5009|5007|5004|5002|3200
1682335200000|2023-04-24 11:20:00|5008|5004|5007|5005|5008|5006|5005|5004|2734
1682335500000|2023-04-24 11:25:00|5006|5006|5009|5008|5010|5009|5005|5004|3048
1682335800000|2023-04-24 11:30:00|5010|5007|5004|5003|5010|5009|5004|5002|5968
1682336100000|2023-04-24 11:35:00|5003|5002|5005|5003|5005|5003|5002|5001|3458
1682336400000|2023-04-24 11:40:00|5006|5004|5005|5003|5007|5005|5004|5002|1252
1682336700000|2023-04-24 11:45:00|5004|5004|5004|5003|5005|5004|5004|5003|3951
1682337000000|2023-04-24 11:50:00|5003|5002|5005|5003|5005|5004|5003|5002|2315
1682337300000|2023-04-24 11:55:00|5006|5004|5010|5009|5012|5010|5006|5004|4013
1682337600000|2023-04-24 12:00:00|5011|5010|5013|5011|5014|5013|5011|5010|1765
1682337900000|2023-04-24 12:05:00|5012|5010|5013|5012|5014|5013|5010|5009|4766
1682338200000|2023-04-24 12:10:00|5014|5013|5010|5008|5015|5013|5010|5008|2776
1682338500000|2023-04-24 12:15:00|5011|5009|5007|5006|5011|5010|5006|5004|8022
1682338800000|2023-04-24 12:20:00|5008|5007|5005|5004|5009|5007|5005|5004|2209
1682339100000|2023-04-24 12:25:00|5006|5005|5006|5005|5008|5006|5006|5004|5774
1682339400000|2023-04-24 12:30:00|5007|5006|5004|5003|5007|5006|5004|5002|5955
1682339700000|2023-04-24 12:35:00|5005|5004|5005|5003|5005|5004|5003|5002|3629
1682340000000|2023-04-24 12:40:00|5004|5004|5007|5006|5008|5006|5004|5003|3005
1682340300000|2023-04-24 12:45:00|5010|5005|5014|5012|5015|5014|5008|5005|5476
1682340600000|2023-04-24 12:50:00|5013|5010|5014|5012|5014|5012|5009|5008|6718
1682340900000|2023-04-24 12:55:00|5013|5011|5014|5013|5014|5013|5011|5010|3691
1682341200000|2023-04-24 13:00:00|5013|5012|5011|5009|5014|5013|5009|5008|6489
1682341500000|2023-04-24 13:05:00|5010|5008|5009|5008|5010|5009|5007|5006|2098
1682341800000|2023-04-24 13:10:00|5007|5006|5011|5009|5012|5011|5007|5005|7036
1682342100000|2023-04-24 13:15:00|5012|5010|5012|5011|5013|5012|5010|5009|3804
1682342400000|2023-04-24 13:20:00|5013|5012|5010|5009|5016|5015|5010|5009|4984
1682342700000|2023-04-24 13:25:00|5009|5008|5008|5006|5009|5008|5006|5005|4174
1682343000000|2023-04-24 13:30:00|5007|5007|5014|5013|5017|5016|5007|5005|9575
1682343300000|2023-04-24 13:35:00|5013|5012|5019|5018|5020|5019|5012|5011|5910
1682343600000|2023-04-24 13:40:00|5020|5019|5014|5012|5022|5020|5013|5011|8280
1682343900000|2023-04-24 13:45:00|5015|5013|5019|5017|5022|5020|5013|5012|9722
1682344200000|2023-04-24 13:50:00|5018|5018|5022|5020|5022|5021|5018|5017|6036
1682344500000|2023-04-24 13:55:00|5023|5021|5019|5018|5024|5023|5018|5016|12015
1682344800000|2023-04-24 14:00:00|5020|5019|5026|5025|5026|5025|5016|5015|14523
1682345100000|2023-04-24 14:05:00|5025|5024|5034|5033|5035|5033|5024|5022|21618
1682345400000|2023-04-24 14:10:00|5033|5032|5030|5028|5035|5034|5030|5028|7079
1682345700000|2023-04-24 14:15:00|5029|5027|5026|5024|5030|5028|5024|5022|12606
1682346000000|2023-04-24 14:20:00|5025|5025|5023|5022|5025|5025|5020|5018|5259
1682346300000|2023-04-24 14:25:00|5022|5020|5020|5019|5022|5021|5020|5018|2501
1682346600000|2023-04-24 14:30:00|5021|5020|5022|5020|5024|5022|5019|5018|4512
1682346900000|2023-04-24 14:35:00|5021|5021|5016|5015|5023|5022|5015|5013|14328
1682347200000|2023-04-24 14:40:00|5017|5016|5014|5012|5018|5017|5009|5008|13516
1682347500000|2023-04-24 14:45:00|5013|5013|5015|5014|5016|5014|5011|5010|5836
1682347800000|2023-04-24 14:50:00|5016|5015|5013|5012|5018|5016|5012|5010|10961
1682348100000|2023-04-24 14:55:00|5014|5013|5009|5007|5014|5013|5008|5006|22583
1682348400000|2023-04-24 15:00:00|5010|5008|5010|5008|5011|5010|5006|5005|18743
1682348700000|2023-04-24 15:05:00|5009|5009|5008|5007|5014|5013|5008|5006|9608
1682349000000|2023-04-24 15:10:00|5009|5008|5016|5015|5016|5015|5009|5008|18077
1682349300000|2023-04-24 15:15:00|5017|5016|5011|5010|5017|5016|5011|5009|14179
1682349600000|2023-04-24 15:20:00|5012|5011|5014|5013|5017|5016|5012|5011|15983
1682349900000|2023-04-24 15:25:00|5015|5014|5011|5009|5017|5016|5011|5009|15349
1682406000000|2023-04-25 07:00:00|5013|5010|5020|5017|5020|5018|4999.5|4997|14369
1682406300000|2023-04-25 07:05:00|5019|5018|4998.5|4996|5024|5021|4994|4991.5|10339
1682406600000|2023-04-25 07:10:00|4999|4995|4995|4993|5001|4999|4987|4985|11702
1682406900000|2023-04-25 07:15:00|4994.5|4992.5|4991|4989|5001|4999.5|4985|4983|10499
1682407200000|2023-04-25 07:20:00|4990.5|4988.5|4976.5|4975|4990.5|4988.5|4969|4967.5|11897
1682407500000|2023-04-25 07:25:00|4976|4974.5|4972.5|4970.5|4978.5|4976.5|4969.5|4968|16254
1682407800000|2023-04-25 07:30:00|4972|4972|4986|4984|4988|4986.5|4971.5|4970|15904
1682408100000|2023-04-25 07:35:00|4985.5|4983.5|4970|4969|4985.5|4983.5|4967.5|4966|10763
1682408400000|2023-04-25 07:40:00|4969.5|4968.5|4976.5|4975|4980.5|4978.5|4969|4967|8175
1682408700000|2023-04-25 07:45:00|4977.5|4975.5|4976.5|4975|4981|4979|4972.5|4971|13142
1682409000000|2023-04-25 07:50:00|4976|4975.5|4975.5|4974.5|4979.5|4978.5|4975|4973.5|6970
1682409300000|2023-04-25 07:55:00|4976.5|4975|4978.5|4976.5|4981.5|4980|4975.5|4975|4017
1682409600000|2023-04-25 08:00:00|4978|4977|4977.5|4976.5|4980.5|4979|4972.5|4972|7297
1682409900000|2023-04-25 08:05:00|4977|4977|4976|4975|4978.5|4977.5|4973.5|4973|4324
1682410200000|2023-04-25 08:10:00|4976.5|4975.5|4975.5|4974.5|4976.5|4976|4973.5|4973|4788
1682410500000|2023-04-25 08:15:00|4975|4975|4977.5|4976.5|4980|4979|4974|4973|4142
1682410800000|2023-04-25 08:20:00|4977|4976|4976.5|4976|4979.5|4978.5|4972.5|4972|10141
1682411100000|2023-04-25 08:25:00|4977|4975|4983.5|4982|4984.5|4983|4975.5|4975|6650
1682411400000|2023-04-25 08:30:00|4983|4980.5|4997|4996|4998.5|4997|4982|4980.5|6028
1682411700000|2023-04-25 08:35:00|4996.5|4995|5001|5000|5003|5002|4990|4989|7155
1682412000000|2023-04-25 08:40:00|5003|5001|4995.5|4994|5004|5003|4993.5|4992.5|7475
1682412300000|2023-04-25 08:45:00|4996|4994.5|4999.5|4998|5002|5000|4994.5|4993.5|6771
1682412600000|2023-04-25 08:50:00|4999|4998.5|5001|5000|5003|5002|4997|4996|9992
1682412900000|2023-04-25 08:55:00|5000|4999.5|4993.5|4992|5000|4999.5|4993|4991.5|6991
1682413200000|2023-04-25 09:00:00|4993|4991.5|4986.5|4985.5|4993.5|4992.5|4986.5|4985.5|9712
1682413500000|2023-04-25 09:05:00|4986|4984|4983|4982|4989.5|4988.5|4982.5|4981|5185
1682413800000|2023-04-25 09:10:00|4982.5|4981.5|4983|4982|4984.5|4983.5|4982.5|4981|1997
1682414100000|2023-04-25 09:15:00|4982.5|4982.5|4982.5|4982|4986.5|4985.5|4982.5|4982|4665
1682414400000|2023-04-25 09:20:00|4983|4980.5|4980.5|4979|4983|4982.5|4979.5|4978.5|7483
1682414700000|2023-04-25 09:25:00|4981|4980|4983.5|4982.5|4984.5|4983|4980|4978.5|3919
1682415000000|2023-04-25 09:30:00|4984|4983|4978|4977|4984|4983|4978|4977|5459
1682415300000|2023-04-25 09:35:00|4978.5|4978|4980|4978.5|4984|4983|4977.5|4976.5|3104
1682415600000|2023-04-25 09:40:00|4981|4979|4977|4976.5|4983|4981.5|4976.5|4975.5|4867
1682415900000|2023-04-25 09:45:00|4978|4977|4983|4982|4985.5|4984.5|4978|4977|7300
1682416200000|2023-04-25 09:50:00|4982.5|4983.5|4981.5|4980.5|4989|4987.5|4981|4980|6093
1682416500000|2023-04-25 09:55:00|4981|4981|4985.5|4984.5|4986.5|4985.5|4980.5|4980|5812
1682416800000|2023-04-25 10:00:00|4986.5|4985.5|4989|4988|4990|4989.5|4984.5|4983.5|1783
1682417100000|2023-04-25 10:05:00|4988|4988.5|4985.5|4984.5|4988.5|4988.5|4985.5|4984|1442
1682417400000|2023-04-25 10:10:00|4985|4984|4985|4984.5|4987|4986|4984|4983|3098
1682417700000|2023-04-25 10:15:00|4986|4984|4985|4984|4986.5|4985|4982|4981.5|3855
1682418000000|2023-04-25 10:20:00|4984.5|4983|4985.5|4984.5|4989.5|4988.5|4982|4981|5057
1682418300000|2023-04-25 10:25:00|4987|4985|4982.5|4981.5|4989.5|4988.5|4981.5|4981|5758
1682418600000|2023-04-25 10:30:00|4983|4981|4988|4987.5|4991|4989.5|4983|4981|4302
1682418900000|2023-04-25 10:35:00|4987|4986.5|4989|4988.5|4991.5|4990.5|4986.5|4985|2463
1682419200000|2023-04-25 10:40:00|4988.5|4988|4989|4988.5|4994.5|4993.5|4988.5|4988|4254
1682419500000|2023-04-25 10:45:00|4990|4989|4981.5|4981|4991|4990.5|4981|4980|3952
1682419800000|2023-04-25 10:50:00|4981|4980.5|4982|4981.5|4982.5|4981.5|4980.5|4979|1344
1682420100000|2023-04-25 10:55:00|4982.5|4982|4988.5|4987|4988.5|4987|4982.5|4981.5|2475
1682420400000|2023-04-25 11:00:00|4988|4989.5|4990|4989|4992.5|4991|4988|4987.5|2161
1682420700000|2023-04-25 11:05:00|4990.5|4989.5|4991|4990|4996|4994.5|4990.5|4989.5|3419
1682421000000|2023-04-25 11:10:00|4991.5|4990.5|4993.5|4992|4993.5|4992.5|4988.5|4988|6655
1682421300000|2023-04-25 11:15:00|4993|4992.5|4996|4995|4998|4996.5|4993|4992|3607
1682421600000|2023-04-25 11:20:00|4997|4995.5|4996.5|4996|4998.5|4998|4995|4994|4282
1682421900000|2023-04-25 11:25:00|4995.5|4994.5|5003|5002|5005|5003|4995.5|4994.5|14961
1682422200000|2023-04-25 11:30:00|5004|5003|5002|5000|5005|5003|4999.5|4998.5|6601
1682422500000|2023-04-25 11:35:00|5001|4999.5|5000|4998.5|5002|5000|4997.5|4996.5|2163
1682422800000|2023-04-25 11:40:00|4999.5|4999|4997|4996.5|5000|4999|4997|4996|2478
1682423100000|2023-04-25 11:45:00|4997.5|4996|5001|4999.5|5001|5000|4996.5|4995.5|2364
1682423400000|2023-04-25 11:50:00|5000|5000|4997|4996|5001|5000|4997|4996|4188
1682423700000|2023-04-25 11:55:00|4996|4995|4999|4998|5000|4999.5|4996|4995|6352
1682424000000|2023-04-25 12:00:00|4999.5|4997.5|5007|5006|5007|5006|4996.5|4995|17704
1682424300000|2023-04-25 12:05:00|5006|5005|5006|5004|5008|5007|5005|5004|6585
1682424600000|2023-04-25 12:10:00|5005|5002|5006|5005|5006|5005|5003|5002|3497
1682424900000|2023-04-25 12:15:00|5005|5004|5012|5011|5015|5014|5005|5003|10867
1682425200000|2023-04-25 12:20:00|5013|5012|5011|5010|5015|5014|5011|5010|5936
1682425500000|2023-04-25 12:25:00|5012|5011|5015|5013|5016|5015|5011|5010|5998
1682425800000|2023-04-25 12:30:00|5014|5014|5012|5011|5016|5015|5012|5011|5971
1682426100000|2023-04-25 12:35:00|5011|5010|5011|5009|5013|5011|5010|5009|3539
1682426400000|2023-04-25 12:40:00|5012|5010|5009|5008|5012|5010|5008|5007|9605
1682426700000|2023-04-25 12:45:00|5010|5009|5013|5012|5015|5013|5010|5009|1535
1682427000000|2023-04-25 12:50:00|5014|5010|5013|5011|5014|5013|5010|5009|8120
1682427300000|2023-04-25 12:55:00|5012|5010|5011|5009|5013|5011|5010|5009|4394
1682427600000|2023-04-25 13:00:00|5013|5010|5012|5010|5013|5011|5010|5009|3607
1682427900000|2023-04-25 13:05:00|5011|5009|5009|5008|5011|5009|5007|5005|647
1682428200000|2023-04-25 13:10:00|5010|5009|5009|5007|5011|5009|5008|5007|992
1682428500000|2023-04-25 13:15:00|5010|5008|5010|5008|5012|5011|5008|5007|4807
1682428800000|2023-04-25 13:20:00|5009|5007|5013|5011|5014|5012|5009|5007|2682
1682429100000|2023-04-25 13:25:00|5012|5010|5017|5015|5018|5017|5010|5009|5828
1682429400000|2023-04-25 13:30:00|5016|5016|5018|5016|5021|5020|5016|5014|6249
1682429700000|2023-04-25 13:35:00|5017|5015|5017|5016|5020|5018|5015|5013|4736
1682430000000|2023-04-25 13:40:00|5018|5015|5016|5015|5020|5018|5015|5014|4686
1682430300000|2023-04-25 13:45:00|5015|5014|5011|5010|5016|5015|5009|5008|8515
1682430600000|2023-04-25 13:50:00|5012|5011|5012|5011|5015|5013|5011|5010|3509
1682430900000|2023-04-25 13:55:00|5013|5012|5014|5012|5015|5013|5011|5009|5887
1682431200000|2023-04-25 14:00:00|5015|5013|5018|5016|5018|5016|5015|5012|7726
1682431500000|2023-04-25 14:05:00|5020|5017|5018|5017|5021|5019|5015|5013|7708
1682431800000|2023-04-25 14:10:00|5016|5015|5010|5009|5016|5015|5008|5006|7279
1682432100000|2023-04-25 14:15:00|5011|5010|5014|5012|5015|5014|5007|5006|13740
1682432400000|2023-04-25 14:20:00|5015|5013|5012|5011|5016|5015|5011|5010|5182
1682432700000|2023-04-25 14:25:00|5014|5012|5012|5011|5014|5012|5009|5008|6863
1682433000000|2023-04-25 14:30:00|5011|5010|5012|5011|5014|5013|5011|5010|2806
1682433300000|2023-04-25 14:35:00|5011|5010|5011|5009|5013|5012|5009|5008|4690
1682433600000|2023-04-25 14:40:00|5012|5011|5014|5012|5015|5014|5012|5011|7480
1682433900000|2023-04-25 14:45:00|5013|5011|5013|5012|5015|5014|5012|5010|10325
1682434200000|2023-04-25 14:50:00|5012|5011|5018|5017|5022|5020|5012|5011|16863
1682434500000|2023-04-25 14:55:00|5019|5018|5024|5022|5026|5024|5019|5017|15507
1682434800000|2023-04-25 15:00:00|5023|5023|5026|5025|5026|5025|5023|5022|7864
1682435100000|2023-04-25 15:05:00|5027|5024|5028|5027|5031|5030|5026|5024|19221
1682435400000|2023-04-25 15:10:00|5030|5029|5033|5032|5034|5033|5030|5029|11524
1682435700000|2023-04-25 15:15:00|5032|5031|5033|5032|5034|5033|5030|5029|15841
1682436000000|2023-04-25 15:20:00|5032|5031|5030|5029|5035|5034|5029|5028|28524
1682436300000|2023-04-25 15:25:00|5029|5028|5029|5027|5029|5028|5026|5025|15654
1682492400000|2023-04-26 07:00:00|5001|4997.5|4993.5|4991|5012|5010|4989|4986|23230
1682492700000|2023-04-26 07:05:00|4993|4991.5|4992.5|4990.5|5004|5002|4989.5|4988|8606
1682493000000|2023-04-26 07:10:00|4992|4992|5000|4998.5|5004|5001|4987.5|4985.5|13265
1682493300000|2023-04-26 07:15:00|4999|4998|4999|4997.5|5004|5002|4995.5|4993.5|10466
1682493600000|2023-04-26 07:20:00|4999.5|4998|4980|4978|5003|5001|4975.5|4975|13430
1682493900000|2023-04-26 07:25:00|4980.5|4978.5|4982.5|4981|4992|4991|4972.5|4971|14597
1682494200000|2023-04-26 07:30:00|4983|4980.5|4978.5|4977|4986|4985.5|4972.5|4970|13206
1682494500000|2023-04-26 07:35:00|4979.5|4977.5|4972.5|4970.5|4983.5|4982|4967|4965|8230
1682494800000|2023-04-26 07:40:00|4970|4968.5|4966.5|4965|4983.5|4982.5|4964.5|4963|12449
1682495100000|2023-04-26 07:45:00|4964.5|4963.5|4957|4956|4970|4968|4950|4949.5|17019
1682495400000|2023-04-26 07:50:00|4956.5|4954|4957|4955.5|4959|4957|4952.5|4951|7920
1682495700000|2023-04-26 07:55:00|4956.5|4955|4966|4964|4967|4965.5|4952|4950.5|10233
1682496000000|2023-04-26 08:00:00|4965.5|4963.5|4949.5|4947.5|4970|4968.5|4948.5|4946.5|14071
1682496300000|2023-04-26 08:05:00|4949|4948|4941.5|4940|4950.5|4949|4939|4938|14254
1682496600000|2023-04-26 08:10:00|4940.5|4939.5|4941|4939.5|4944.5|4942.5|4937|4935.5|20516
1682496900000|2023-04-26 08:15:00|4941.5|4940|4957|4955.5|4957.5|4956|4940.5|4939|12428
1682497200000|2023-04-26 08:20:00|4957.5|4955|4966.5|4965.5|4967.5|4965.5|4952|4950.5|5693
1682497500000|2023-04-26 08:25:00|4967.5|4966|4977|4976|4980|4978.5|4967|4966|18178
1682497800000|2023-04-26 08:30:00|4977.5|4976.5|4974.5|4973|4980|4979.5|4973|4971|7180
1682498100000|2023-04-26 08:35:00|4975|4973.5|4979.5|4979|4981.5|4980|4973.5|4973|4727
1682498400000|2023-04-26 08:40:00|4980|4978.5|4992.5|4990.5|4992.5|4991|4979.5|4978.5|5919
1682498700000|2023-04-26 08:45:00|4992|4991|4997|4995.5|5002|5000|4989.5|4988|13693
1682499000000|2023-04-26 08:50:00|4998|4996|4998|4996|5000|4999|4994.5|4992.5|5383
1682499300000|2023-04-26 08:55:00|4997.5|4996.5|4997.5|4996.5|5001|4999.5|4995.5|4994|4976
1682499600000|2023-04-26 09:00:00|5000|4999|5000|4999|5003|5002|4994|4992.5|10258
1682499900000|2023-04-26 09:05:00|4999.5|4998.5|5002|5001|5002|5001|4996.5|4996|5938
1682500200000|2023-04-26 09:10:00|5003|5002|4996|4995|5003|5002|4996|4995|4500
1682500500000|2023-04-26 09:15:00|4995|4994|4999|4997|4999|4998|4991|4989|9826
1682500800000|2023-04-26 09:20:00|4998.5|4996.5|4993.5|4992.5|5000|4998.5|4993|4991.5|2855
1682501100000|2023-04-26 09:25:00|4994|4993|4990.5|4989|4996|4995|4984.5|4983|5358
1682501400000|2023-04-26 09:30:00|4991.5|4989.5|4998|4996.5|5002|5000|4990.5|4989|2320
1682501700000|2023-04-26 09:35:00|4997.5|4996|4998.5|4997.5|5000|4999.5|4993.5|4992|10372
1682502000000|2023-04-26 09:40:00|4999|4998|5001|4999|5005|5003|4999|4998|4906
1682502300000|2023-04-26 09:45:00|5002|4999.5|4997.5|4996.5|5004|5003|4996.5|4995|5235
1682502600000|2023-04-26 09:50:00|4997|4996|4991|4989.5|4997.5|4996.5|4985|4983.5|12206
1682502900000|2023-04-26 09:55:00|4991.5|4990|4999|4997.5|5002|5000|4991|4989.5|6328
1682503200000|2023-04-26 10:00:00|4999.5|4998.5|5003|5002|5003|5002|4996|4994|2551
1682503500000|2023-04-26 10:05:00|5004|5003|5005|5004|5005|5004|5001|4999|8694
1682503800000|2023-04-26 10:10:00|5004|5003|4996|4995|5005|5003|4995|4994|6874
1682504100000|2023-04-26 10:15:00|4997|4995.5|4998.5|4997|5001|5000|4996.5|4995|5597
1682504400000|2023-04-26 10:20:00|4999|4997.5|4995.5|4994.5|5002|5000|4995|4994|8235
1682504700000|2023-04-26 10:25:00|4996.5|4995|5000|4999|5002|5001|4995.5|4994|14858
1682505000000|2023-04-26 10:30:00|5001|4999.5|4988|4987|5001|5000|4986|4985|14238
1682505300000|2023-04-26 10:35:00|4989|4987.5|4990|4988.5|4992|4991|4987|4985.5|7128
1682505600000|2023-04-26 10:40:00|4991.5|4989.5|4997.5|4996.5|4998|4997|4991|4989.5|4628
1682505900000|2023-04-26 10:45:00|4998|4997|4999|4998|5001|5000|4994.5|4992.5|3660
1682506200000|2023-04-26 10:50:00|4999.5|4998.5|4993|4991.5|5002|5000|4991.5|4990|8644
1682506500000|2023-04-26 10:55:00|4992.5|4992|4990|4989|4992.5|4992|4987.5|4986|11384
1682506800000|2023-04-26 11:00:00|4989.5|4988.5|4996.5|4995|4997|4995.5|4989.5|4988|2401
1682507100000|2023-04-26 11:05:00|4996|4995.5|4987.5|4986.5|4997|4995.5|4987.5|4986.5|6580
1682507400000|2023-04-26 11:10:00|4987|4986|4977.5|4976|4990.5|4989|4977|4975.5|4547
1682507700000|2023-04-26 11:15:00|4977|4976.5|4994|4993|4996.5|4995|4977|4976|4647
1682508000000|2023-04-26 11:20:00|4993.5|4992|4994.5|4993|4997.5|4996.5|4989.5|4988|3185
1682508300000|2023-04-26 11:25:00|4995|4993.5|4992|4990.5|5000|4998.5|4992|4990.5|1150
1682508600000|2023-04-26 11:30:00|4991.5|4990|4992|4990.5|4995|4994|4990.5|4989|3568
1682508900000|2023-04-26 11:35:00|4993.5|4991|4994|4993|4996|4995|4989.5|4989|4114
1682509200000|2023-04-26 11:40:00|4994.5|4993.5|5005|5002|5007|5005|4993.5|4992|9833
1682509500000|2023-04-26 11:45:00|5004|5003|4992|4991|5006|5004|4992|4991|4075
1682509800000|2023-04-26 11:50:00|4993.5|4991.5|4989.5|4988|4996.5|4995.5|4988.5|4988|4708
1682510100000|2023-04-26 11:55:00|4989|4988.5|4992.5|4990.5|4994|4993|4988|4986.5|4823
1682510400000|2023-04-26 12:00:00|4993.5|4991|4996|4995.5|5000|4999|4993|4991|7627
1682510700000|2023-04-26 12:05:00|4997|4996|4994.5|4993.5|4999|4998|4994|4992.5|6018
1682511000000|2023-04-26 12:10:00|4995|4994.5|5002|5000|5004|5003|4994.5|4993.5|8791
1682511300000|2023-04-26 12:15:00|5001|5001|5007|5005|5007|5006|4999|4998|11655
1682511600000|2023-04-26 12:20:00|5006|5006|5009|5007|5012|5011|5005|5003|11532
1682511900000|2023-04-26 12:25:00|5008|5003|5009|5008|5011|5010|5005|5003|6473
1682512200000|2023-04-26 12:30:00|5007|5002|5005|5003|5007|5005|4996|4994.5|14865
1682512500000|2023-04-26 12:35:00|5003|5004|4998.5|4997|5003|5004|4997|4995.5|9730
1682512800000|2023-04-26 12:40:00|4998|4997.5|5003|5002|5003|5002|4996|4994.5|1425
1682513100000|2023-04-26 12:45:00|5004|5003|5005|5004|5010|5008|5004|5003|3663
1682513400000|2023-04-26 12:50:00|5004|5003|5002|5001|5004|5003|5001|4999|7327
1682513700000|2023-04-26 12:55:00|5003|5000|5002|5001|5003|5001|4999.5|4999|3709
1682514000000|2023-04-26 13:00:00|5003|5002|5013|5011|5015|5013|5003|5002|7118
1682514300000|2023-04-26 13:05:00|5012|5012|5020|5018|5020|5019|5011|5010|8688
1682514600000|2023-04-26 13:10:00|5019|5019|5020|5019|5021|5019|5016|5015|5121
1682514900000|2023-04-26 13:15:00|5019|5018|5012|5010|5019|5018|5012|5010|6304
1682515200000|2023-04-26 13:20:00|5011|5009|5014|5013|5016|5014|5009|5008|16341
1682515500000|2023-04-26 13:25:00|5015|5012|5014|5012|5016|5014|5008|5006|6246
1682515800000|2023-04-26 13:30:00|5013|5013|5011|5010|5016|5015|5009|5008|12315
1682516100000|2023-04-26 13:35:00|5010|5009|5016|5014|5018|5016|5010|5008|8959
1682516400000|2023-04-26 13:40:00|5015|5015|5012|5010|5016|5015|5011|5010|10372
1682516700000|2023-04-26 13:45:00|5013|5011|5021|5019|5023|5022|5013|5010|19369
1682517000000|2023-04-26 13:50:00|5022|5020|5016|5014|5025|5023|5015|5014|16851
1682517300000|2023-04-26 13:55:00|5015|5015|5020|5018|5021|5019|5011|5010|19391
1682517600000|2023-04-26 14:00:00|5019|5017|5015|5013|5019|5018|5013|5012|14978
1682517900000|2023-04-26 14:05:00|5016|5014|5016|5014|5022|5021|5014|5013|9636
1682518200000|2023-04-26 14:10:00|5017|5015|5014|5012|5020|5018|5014|5012|11044
1682518500000|2023-04-26 14:15:00|5013|5011|5001|4999.5|5013|5011|4997.5|4996|23782
1682518800000|2023-04-26 14:20:00|4999|4999|5006|5005|5007|5005|4993|4991.5|17194
1682519100000|2023-04-26 14:25:00|5007|5006|5006|5004|5008|5007|5002|5000|12464
1682519400000|2023-04-26 14:30:00|5007|5005|4989.5|4988.5|5011|5009|4988|4986.5|29813
1682519700000|2023-04-26 14:35:00|4988|4987|4988.5|4987|4996|4995|4987|4986|26272
1682520000000|2023-04-26 14:40:00|4987.5|4986.5|4993|4992|4994|4993|4984.5|4983.5|14492
1682520300000|2023-04-26 14:45:00|4992|4991.5|4997|4995.5|4999|4998|4992|4991|17023
1682520600000|2023-04-26 14:50:00|4996.5|4994.5|5006|5004|5007|5005|4995.5|4994.5|8986
1682520900000|2023-04-26 14:55:00|5005|5005|5006|5005|5008|5007|5003|5002|3579
1682521200000|2023-04-26 15:00:00|5007|5006|5009|5008|5011|5010|5007|5005|10766
1682521500000|2023-04-26 15:05:00|5011|5009|5017|5016|5018|5016|5009|5008|19523
1682521800000|2023-04-26 15:10:00|5016|5014|5020|5019|5021|5019|5014|5013|13855
1682522100000|2023-04-26 15:15:00|5019|5018|5026|5025|5026|5025|5018|5016|21275
1682522400000|2023-04-26 15:20:00|5025|5024|5026|5024|5030|5029|5024|5023|23203
1682522700000|2023-04-26 15:25:00|5025|5025|5028|5026|5030|5029|5025|5023|17343
1682578800000|2023-04-27 07:00:00|4999.5|4994.5|4883.5|4880|4999.5|4996|4879|4876|35513
1682579100000|2023-04-27 07:05:00|4884|4880.5|4866|4863|4885|4880.5|4845|4840|32312
1682579400000|2023-04-27 07:10:00|4865.5|4851.5|4802.5|4800|4866|4853.5|4802|4800|55737
1682579700000|2023-04-27 07:15:00|4801.5|4795|4838|4836.5|4844|4841|4795|4792.5|36025
1682580000000|2023-04-27 07:20:00|4841|4838|4810.5|4808.5|4843.5|4840|4803|4800|42684
1682580300000|2023-04-27 07:25:00|4809.5|4809|4792.5|4790.5|4814|4811.5|4787.5|4785|53341
1682580600000|2023-04-27 07:30:00|4794.5|4792|4821.5|4820.5|4823|4821|4794.5|4792|31485
1682580900000|2023-04-27 07:35:00|4821|4820|4812.5|4810.5|4824|4822|4803|4801.5|31789
1682581200000|2023-04-27 07:40:00|4813|4811|4809|4807.5|4826.5|4824|4807.5|4805.5|21772
1682581500000|2023-04-27 07:45:00|4808.5|4808|4833.5|4831.5|4836|4833.5|4798|4797|34337
1682581800000|2023-04-27 07:50:00|4831|4832|4821.5|4819.5|4831|4832|4813.5|4812|31516
1682582100000|2023-04-27 07:55:00|4822.5|4820|4823.5|4823|4834.5|4833|4822.5|4820|30830
1682582400000|2023-04-27 08:00:00|4827.5|4826|4810.5|4808|4831.5|4829.5|4808.5|4806.5|25225
1682582700000|2023-04-27 08:05:00|4809.5|4807.5|4809|4806.5|4813.5|4811.5|4805.5|4804.5|10819
1682583000000|2023-04-27 08:10:00|4809.5|4807.5|4824.5|4822|4826.5|4824.5|4804.5|4803|28026
1682583300000|2023-04-27 08:15:00|4825.5|4822.5|4836|4834.5|4838.5|4837|4823.5|4821.5|6499
1682583600000|2023-04-27 08:20:00|4835.5|4836|4834|4831.5|4848|4846.5|4833.5|4831.5|19843
1682583900000|2023-04-27 08:25:00|4833.5|4832|4837|4836|4844.5|4842.5|4831.5|4830|29921
1682584200000|2023-04-27 08:30:00|4836.5|4835|4836|4835|4839|4836.5|4824|4822.5|17063
1682584500000|2023-04-27 08:35:00|4837|4834.5|4835.5|4834.5|4850|4849.5|4834.5|4833|18290
1682584800000|2023-04-27 08:40:00|4835|4832|4840.5|4839|4844|4842|4833.5|4832|17579
1682585100000|2023-04-27 08:45:00|4842|4839.5|4839|4837|4842|4841|4829.5|4827.5|16487
1682585400000|2023-04-27 08:50:00|4839.5|4838|4853.5|4851.5|4856.5|4854|4839.5|4837.5|15543
1682585700000|2023-04-27 08:55:00|4853|4852|4840.5|4840|4853.5|4852.5|4840.5|4840|11557
1682586000000|2023-04-27 09:00:00|4840|4839|4846.5|4845.5|4852.5|4851|4840|4838|12602
1682586300000|2023-04-27 09:05:00|4851|4845|4868|4867|4874.5|4872.5|4848.5|4845|23349
1682586600000|2023-04-27 09:10:00|4867.5|4866|4870.5|4868.5|4873.5|4871.5|4865|4863|7150
1682586900000|2023-04-27 09:15:00|4870|4869|4873.5|4872|4876|4874|4860.5|4859.5|11868
1682587200000|2023-04-27 09:20:00|4874|4872.5|4865|4863|4876.5|4875|4864.5|4862.5|11235
1682587500000|2023-04-27 09:25:00|4864.5|4862.5|4856.5|4855|4868.5|4867|4856.5|4855|9972
1682587800000|2023-04-27 09:30:00|4855.5|4853.5|4854|4852|4861.5|4860|4847.5|4847|13076
1682588100000|2023-04-27 09:35:00|4853.5|4851.5|4858.5|4857.5|4859|4857.5|4850|4848|5723
1682588400000|2023-04-27 09:40:00|4859|4858|4869.5|4868|4870|4868.5|4859|4857.5|3880
1682588700000|2023-04-27 09:45:00|4869|4868.5|4871|4870|4874.5|4873|4862.5|4861|8077
1682589000000|2023-04-27 09:50:00|4872|4870.5|4861.5|4859.5|4874.5|4873|4856.5|4855|11059
1682589300000|2023-04-27 09:55:00|4862|4860.5|4838.5|4837|4867.5|4866|4836|4834|37680
1682589600000|2023-04-27 10:00:00|4837.5|4836.5|4845|4843|4847|4844.5|4833.5|4832|16259
1682589900000|2023-04-27 10:05:00|4844|4842.5|4833.5|4832|4845|4844|4833|4832|8547
1682590200000|2023-04-27 10:10:00|4833|4832.5|4840|4838.5|4842.5|4841|4832.5|4831.5|7130
1682590500000|2023-04-27 10:15:00|4839.5|4838|4821|4820.5|4840.5|4839.5|4817|4815.5|22866
1682590800000|2023-04-27 10:20:00|4821.5|4821.5|4807.5|4805.5|4828|4826|4803|4802|39387
1682591100000|2023-04-27 10:25:00|4807|4802|4793|4791|4807|4804.5|4793|4791|32116
1682591400000|2023-04-27 10:30:00|4793.5|4792|4796.5|4795.5|4799.5|4798.5|4787|4786|23175
1682591700000|2023-04-27 10:35:00|4801|4799|4801.5|4799.5|4809|4808|4797.5|4795.5|19142
1682592000000|2023-04-27 10:40:00|4802|4800.5|4801|4800|4812.5|4811|4801|4800|6791
1682592300000|2023-04-27 10:45:00|4802|4800.5|4803.5|4802|4803.5|4802|4795|4794|10084
1682592600000|2023-04-27 10:50:00|4804|4801.5|4804.5|4803.5|4805.5|4805|4800|4798.5|5337
1682592900000|2023-04-27 10:55:00|4804|4802.5|4819|4817.5|4820.5|4819.5|4803.5|4802|11567
1682593200000|2023-04-27 11:00:00|4821|4817|4816|4814|4821|4820|4815|4813.5|2951
1682593500000|2023-04-27 11:05:00|4817|4814.5|4823.5|4822.5|4825|4824|4815|4813.5|7798
1682593800000|2023-04-27 11:10:00|4823|4822|4827|4825.5|4829.5|4828|4822|4820.5|8984
1682594100000|2023-04-27 11:15:00|4827.5|4826|4828|4826.5|4830.5|4829.5|4825.5|4824|4435
1682594400000|2023-04-27 11:20:00|4827.5|4826|4835|4834|4838|4837.5|4827|4825.5|8777
1682594700000|2023-04-27 11:25:00|4835.5|4834.5|4838.5|4837|4839|4838.5|4831.5|4830|11038
1682595000000|2023-04-27 11:30:00|4839|4837.5|4837|4835.5|4840|4839|4835.5|4834.5|7463
1682595300000|2023-04-27 11:35:00|4836.5|4836|4835.5|4834.5|4839|4838|4835|4834|9513
1682595600000|2023-04-27 11:40:00|4836|4835.5|4834.5|4833|4837|4836.5|4833.5|4832|4595
1682595900000|2023-04-27 11:45:00|4835|4833.5|4836.5|4835|4838|4836.5|4832.5|4832|2869
1682596200000|2023-04-27 11:50:00|4836|4834.5|4838.5|4837.5|4839|4837.5|4835.5|4834|3992
1682596500000|2023-04-27 11:55:00|4838|4837|4839.5|4838.5|4841.5|4840.5|4837|4836|7327
1682596800000|2023-04-27 12:00:00|4839|4838|4843.5|4842|4845|4843.5|4839|4838|6250
1682597100000|2023-04-27 12:05:00|4844|4842.5|4849|4848|4849.5|4849|4843.5|4842|8550
1682597400000|2023-04-27 12:10:00|4848.5|4847.5|4851|4850|4851.5|4850|4843|4842|7178
1682597700000|2023-04-27 12:15:00|4852.5|4849.5|4852|4851|4852.5|4851.5|4850.5|4849|6110
1682598000000|2023-04-27 12:20:00|4851.5|4850.5|4851.5|4850|4852.5|4852|4849.5|4848.5|7882
1682598300000|2023-04-27 12:25:00|4851|4849.5|4849.5|4849|4852.5|4851.5|4849.5|4848|5534
1682598600000|2023-04-27 12:30:00|4850.5|4849.5|4845|4843.5|4853|4852|4844.5|4843.5|9516
1682598900000|2023-04-27 12:35:00|4844.5|4843|4830|4828|4846|4845.5|4827.5|4825.5|13177
1682599200000|2023-04-27 12:40:00|4829.5|4827.5|4834.5|4833.5|4835|4834.5|4829.5|4827.5|11091
1682599500000|2023-04-27 12:45:00|4839|4834|4852|4850.5|4852.5|4851.5|4839|4834|8939
1682599800000|2023-04-27 12:50:00|4851.5|4851|4851|4850|4852|4851|4844.5|4843|9159
1682600100000|2023-04-27 12:55:00|4851.5|4850.5|4851.5|4850|4854.5|4853.5|4850|4849|7565
1682600400000|2023-04-27 13:00:00|4853|4850.5|4851.5|4850|4855|4854|4851|4849.5|5856
1682600700000|2023-04-27 13:05:00|4851|4850.5|4861|4860|4862|4861.5|4849.5|4848|5076
1682601000000|2023-04-27 13:10:00|4861.5|4858|4855|4854|4861.5|4859.5|4853|4851.5|4939
1682601300000|2023-04-27 13:15:00|4856|4854.5|4858.5|4857.5|4861|4860|4854|4853|6617
1682601600000|2023-04-27 13:20:00|4857|4858|4856|4855.5|4861|4860|4856|4855|10681
1682601900000|2023-04-27 13:25:00|4857.5|4856|4856|4855|4864|4863.5|4855|4854|9637
1682602200000|2023-04-27 13:30:00|4855.5|4854.5|4851.5|4850|4855.5|4854.5|4847|4845.5|11868
1682602500000|2023-04-27 13:35:00|4851|4849.5|4858|4856.5|4860|4859|4849|4848.5|14922
1682602800000|2023-04-27 13:40:00|4857.5|4857|4847.5|4846|4860|4859|4845|4844|12045
1682603100000|2023-04-27 13:45:00|4847|4846.5|4834|4833|4849|4848|4830.5|4830|15797
1682603400000|2023-04-27 13:50:00|4836|4834.5|4841.5|4840|4845|4844.5|4836|4834.5|15845
1682603700000|2023-04-27 13:55:00|4841|4839.5|4825|4823.5|4841.5|4840|4820.5|4819|16936
1682604000000|2023-04-27 14:00:00|4824.5|4822.5|4827.5|4827|4833.5|4833|4823|4821.5|11284
1682604300000|2023-04-27 14:05:00|4829.5|4828.5|4838|4837|4839|4838|4826.5|4826|16582
1682604600000|2023-04-27 14:10:00|4837.5|4836.5|4846|4845|4847|4845.5|4832.5|4831.5|17396
1682604900000|2023-04-27 14:15:00|4845.5|4844.5|4842.5|4841|4847|4846|4837.5|4836|15599
1682605200000|2023-04-27 14:20:00|4842|4840|4845|4844.5|4847|4846.5|4840.5|4839|13951
1682605500000|2023-04-27 14:25:00|4845.5|4843.5|4828|4826.5|4845.5|4844|4820.5|4820|19584
1682605800000|2023-04-27 14:30:00|4829|4827.5|4823|4821.5|4829.5|4828.5|4821|4820|21052
1682606100000|2023-04-27 14:35:00|4822.5|4821|4811.5|4810|4823|4821|4809.5|4809|20612
1682606400000|2023-04-27 14:40:00|4811|4810.5|4806.5|4806|4817|4816|4806.5|4806|17712
1682606700000|2023-04-27 14:45:00|4806|4805.5|4817|4815.5|4817|4816|4802.5|4801|28622
1682607000000|2023-04-27 14:50:00|4816.5|4815|4807|4806|4818|4817|4807|4806|13112
1682607300000|2023-04-27 14:55:00|4806.5|4805.5|4813.5|4812.5|4816.5|4815|4801.5|4801|36903
1682607600000|2023-04-27 15:00:00|4816.5|4814.5|4808.5|4807|4820|4819.5|4808|4807|24514
1682607900000|2023-04-27 15:05:00|4807.5|4806.5|4804.5|4803.5|4814.5|4813.5|4802|4801|39382
1682608200000|2023-04-27 15:10:00|4805|4804|4797.5|4797|4807.5|4807|4796.5|4796|29133
1682608500000|2023-04-27 15:15:00|4798.5|4796|4798.5|4797.5|4799|4798.5|4792|4791.5|33790
1682608800000|2023-04-27 15:20:00|4798|4798|4800.5|4799.5|4801|4800.5|4795.5|4795|29372
1682609100000|2023-04-27 15:25:00|4801|4800|4797.5|4796.5|4801.5|4801|4791|4790.5|48984
1682665200000|2023-04-28 07:00:00|4486|4482.5|4536|4533|4547.5|4544.5|4485|4482|45883
1682665500000|2023-04-28 07:05:00|4539|4535.5|4576.5|4573|4586|4582|4533.5|4530.5|48267
1682665800000|2023-04-28 07:10:00|4577|4573.5|4585|4584.5|4602.5|4599|4564.5|4561|37556
1682666100000|2023-04-28 07:15:00|4588|4585|4607|4605.5|4612|4609|4585|4584|26322
1682666400000|2023-04-28 07:20:00|4606.5|4603.5|4569|4566.5|4607|4604|4559|4556.5|33534
1682666700000|2023-04-28 07:25:00|4568.5|4563.5|4552.5|4550.5|4578|4574.5|4549|4546.5|21859
1682667000000|2023-04-28 07:30:00|4553.5|4551|4559|4557|4559|4557|4541.5|4540|16540
1682667300000|2023-04-28 07:35:00|4559.5|4557.5|4556|4554|4564|4562|4549|4548|23268
1682667600000|2023-04-28 07:40:00|4556.5|4554.5|4571.5|4569.5|4573.5|4571|4556|4554|29253
1682667900000|2023-04-28 07:45:00|4571|4570|4572|4570|4575|4574.5|4561|4559|21060
1682668200000|2023-04-28 07:50:00|4572.5|4570.5|4572|4570|4575|4573.5|4567.5|4565.5|12769
1682668500000|2023-04-28 07:55:00|4572.5|4570.5|4557|4555|4574|4573|4556|4555|21104
1682668800000|2023-04-28 08:00:00|4559|4555.5|4548|4546.5|4559.5|4557.5|4537.5|4535.5|33451
1682669100000|2023-04-28 08:05:00|4547.5|4547|4540|4538.5|4553|4551.5|4535|4533|25895
1682669400000|2023-04-28 08:10:00|4539.5|4538|4539|4537.5|4542.5|4540.5|4533.5|4532|19346
1682669700000|2023-04-28 08:15:00|4539.5|4537|4538.5|4537|4543.5|4542|4534|4533|13522
1682670000000|2023-04-28 08:20:00|4540.5|4537.5|4529|4528|4547.5|4546|4528|4526.5|24751
1682670300000|2023-04-28 08:25:00|4528.5|4527.5|4530|4528.5|4533.5|4531.5|4524|4522|22432
1682670600000|2023-04-28 08:30:00|4529|4527.5|4533|4531.5|4534.5|4533.5|4516|4514.5|35226
1682670900000|2023-04-28 08:35:00|4532|4530.5|4529.5|4528|4534|4532.5|4521|4520|22699
1682671200000|2023-04-28 08:40:00|4528.5|4527|4535.5|4535|4538|4536.5|4527.5|4526|16469
1682671500000|2023-04-28 08:45:00|4536|4533.5|4536|4534.5|4539|4537|4528.5|4526.5|13558
1682671800000|2023-04-28 08:50:00|4535.5|4534|4524.5|4522.5|4536|4534.5|4519|4518|16334
1682672100000|2023-04-28 08:55:00|4524|4522|4532|4531|4536.5|4535|4520.5|4520|13881
1682672400000|2023-04-28 09:00:00|4531.5|4530.5|4538|4537|4539|4537.5|4528.5|4527|17937
1682672700000|2023-04-28 09:05:00|4537.5|4535.5|4535.5|4534|4543|4541.5|4531|4530|20597
1682673000000|2023-04-28 09:10:00|4535|4532.5|4551|4549|4551.5|4549.5|4532|4530|10429
1682673300000|2023-04-28 09:15:00|4550.5|4550|4565.5|4563.5|4566|4564|4548.5|4547|9242
1682673600000|2023-04-28 09:20:00|4566|4564|4564.5|4562.5|4567|4565.5|4558.5|4557|9610
1682673900000|2023-04-28 09:25:00|4565|4563|4575|4574|4575|4574.5|4562.5|4560.5|9744
1682674200000|2023-04-28 09:30:00|4574.5|4571|4576|4574.5|4576|4575|4568|4566.5|9308
1682674500000|2023-04-28 09:35:00|4575.5|4574|4577|4576|4580.5|4579.5|4574.5|4573|14655
1682674800000|2023-04-28 09:40:00|4576.5|4576.5|4580|4578.5|4581.5|4580|4574|4572.5|8189
1682675100000|2023-04-28 09:45:00|4579.5|4577.5|4583.5|4582|4589.5|4588|4574.5|4573.5|18286
1682675400000|2023-04-28 09:50:00|4584.5|4582.5|4589|4587.5|4593|4592|4581.5|4579.5|26734
1682675700000|2023-04-28 09:55:00|4589.5|4588|4594|4592.5|4597|4595.5|4589|4588|28330
1682676000000|2023-04-28 10:00:00|4593.5|4593|4598|4597|4598.5|4597|4591.5|4590|16359
1682676300000|2023-04-28 10:05:00|4599.5|4597.5|4587.5|4586|4600|4599|4580.5|4578.5|12434
1682676600000|2023-04-28 10:10:00|4591.5|4587|4593|4592|4597|4595|4587.5|4586|9079
1682676900000|2023-04-28 10:15:00|4594.5|4592.5|4590.5|4588.5|4597.5|4596.5|4581.5|4580|7222
1682677200000|2023-04-28 10:20:00|4590|4586.5|4591.5|4590.5|4596.5|4594.5|4587.5|4585.5|9292
1682677500000|2023-04-28 10:25:00|4592.5|4592|4586|4584.5|4593|4592|4585.5|4584|7006
1682677800000|2023-04-28 10:30:00|4585.5|4585|4581.5|4579.5|4587.5|4585.5|4576|4575|11755
1682678100000|2023-04-28 10:35:00|4582|4580|4586|4584.5|4588|4586|4579|4577|3973
1682678400000|2023-04-28 10:40:00|4585.5|4585|4580.5|4579|4586.5|4585.5|4577|4575|7013
1682678700000|2023-04-28 10:45:00|4580|4578.5|4574|4572.5|4581.5|4579.5|4572|4570|3600
1682679000000|2023-04-28 10:50:00|4573|4572|4573.5|4572.5|4574.5|4573|4566|4565.5|9194
1682679300000|2023-04-28 10:55:00|4576|4574.5|4574.5|4572.5|4576.5|4575|4571|4570|6798
1682679600000|2023-04-28 11:00:00|4578|4576.5|4575.5|4574|4578|4577|4573|4572|3556
1682679900000|2023-04-28 11:05:00|4576.5|4574.5|4575.5|4574|4578|4576.5|4573|4572|4986
1682680200000|2023-04-28 11:10:00|4574.5|4574.5|4581.5|4581|4582|4581|4573.5|4572|5428
1682680500000|2023-04-28 11:15:00|4582|4580|4573|4571.5|4582|4581.5|4572|4571|5318
1682680800000|2023-04-28 11:20:00|4572.5|4571|4571|4570|4578.5|4577|4570.5|4570|7506
1682681100000|2023-04-28 11:25:00|4572.5|4571|4575|4574|4576|4574.5|4571|4570|10854
1682681400000|2023-04-28 11:30:00|4574|4572.5|4581|4579|4581|4580|4573|4571.5|7034
1682681700000|2023-04-28 11:35:00|4581.5|4579.5|4586.5|4585|4587.5|4586|4580|4578.5|10869
1682682000000|2023-04-28 11:40:00|4587|4585.5|4584.5|4582.5|4592|4591|4582.5|4581.5|8145
1682682300000|2023-04-28 11:45:00|4585|4583|4587|4585|4588|4586.5|4581.5|4580.5|6608
1682682600000|2023-04-28 11:50:00|4586.5|4585.5|4584|4582.5|4591|4589.5|4583.5|4582|5959
1682682900000|2023-04-28 11:55:00|4583|4581.5|4587.5|4586.5|4588|4587|4582|4580.5|2634
1682683200000|2023-04-28 12:00:00|4588|4586|4588.5|4587.5|4593|4592|4585|4583.5|5192
1682683500000|2023-04-28 12:05:00|4589|4586.5|4596|4595|4596|4595|4586|4585|6881
1682683800000|2023-04-28 12:10:00|4598.5|4597|4601|4599.5|4602|4601|4597.5|4596.5|19473
1682684100000|2023-04-28 12:15:00|4600|4599|4605.5|4604|4606|4605|4596|4595.5|5781
1682684400000|2023-04-28 12:20:00|4606|4604.5|4604|4603|4606|4605|4600.5|4600|7380
1682684700000|2023-04-28 12:25:00|4606|4603.5|4608.5|4607|4610|4609|4605|4603.5|7337
1682685000000|2023-04-28 12:30:00|4608|4609|4604.5|4603|4614.5|4613.5|4601.5|4600.5|11876
1682685300000|2023-04-28 12:35:00|4604|4602|4612.5|4611|4613|4612|4604|4602|8789
1682685600000|2023-04-28 12:40:00|4613.5|4611.5|4609|4608|4615|4614.5|4608.5|4607|11613
1682685900000|2023-04-28 12:45:00|4608.5|4608.5|4608|4606.5|4613.5|4612|4606|4605|11312
1682686200000|2023-04-28 12:50:00|4607|4607|4616.5|4616|4617.5|4616|4606|4605|16010
1682686500000|2023-04-28 12:55:00|4616|4615.5|4609|4608.5|4616|4615.5|4609|4608.5|16909
1682686800000|2023-04-28 13:00:00|4604.5|4603|4610|4609|4614|4613.5|4604|4602.5|10003
1682687100000|2023-04-28 13:05:00|4610.5|4609.5|4610|4608.5|4614|4613.5|4610|4608.5|11118
1682687400000|2023-04-28 13:10:00|4609.5|4607.5|4615|4613.5|4615|4614|4607.5|4606|6562
1682687700000|2023-04-28 13:15:00|4614.5|4614|4613|4612|4615|4614|4611|4610|7434
1682688000000|2023-04-28 13:20:00|4613.5|4612.5|4616|4614.5|4616|4615|4611|4610|6701
1682688300000|2023-04-28 13:25:00|4615.5|4614|4615|4614|4617|4616|4613|4612|7704
1682688600000|2023-04-28 13:30:00|4615.5|4613.5|4614.5|4613|4617|4616|4608.5|4607.5|15614
1682688900000|2023-04-28 13:35:00|4614|4613.5|4623.5|4623|4623.5|4623|4612.5|4611|12967
1682689200000|2023-04-28 13:40:00|4624|4621.5|4623.5|4622.5|4626|4625.5|4622|4621|9585
1682689500000|2023-04-28 13:45:00|4624|4623|4632.5|4631|4636|4635|4622.5|4621.5|16418
1682689800000|2023-04-28 13:50:00|4632|4631.5|4642.5|4641|4642.5|4641|4628|4627|8554
1682690100000|2023-04-28 13:55:00|4642|4640.5|4642|4639.5|4642.5|4641.5|4638|4636.5|12536
1682690400000|2023-04-28 14:00:00|4642.5|4640.5|4644|4642.5|4648.5|4647.5|4637.5|4637|9185
1682690700000|2023-04-28 14:05:00|4643.5|4641|4657|4655.5|4658|4657|4642.5|4641|14175
1682691000000|2023-04-28 14:10:00|4657.5|4656|4651|4650|4658|4657|4647.5|4647|19077
1682691300000|2023-04-28 14:15:00|4653.5|4650.5|4654.5|4654|4654.5|4654|4652|4650|11423
1682691600000|2023-04-28 14:20:00|4654|4653.5|4666.5|4665|4667|4666|4654|4653.5|9348
1682691900000|2023-04-28 14:25:00|4667|4665.5|4674|4673|4678|4677|4664.5|4663.5|18791
1682692200000|2023-04-28 14:30:00|4672.5|4671.5|4672|4670.5|4679|4678|4664.5|4664|18563
1682692500000|2023-04-28 14:35:00|4672.5|4671|4667|4666|4673|4672.5|4660.5|4659.5|22549
1682692800000|2023-04-28 14:40:00|4668|4666.5|4674.5|4674|4676|4674.5|4660|4659.5|17647
1682693100000|2023-04-28 14:45:00|4676|4675|4676|4675|4677|4676.5|4669.5|4669|12384
1682693400000|2023-04-28 14:50:00|4675.5|4674.5|4675.5|4674.5|4679|4678.5|4673.5|4672.5|21804
1682693700000|2023-04-28 14:55:00|4676|4675|4656|4655|4676|4675|4653.5|4652.5|25260
1682694000000|2023-04-28 15:00:00|4656.5|4654.5|4652|4651.5|4657.5|4656|4651|4650|15167
1682694300000|2023-04-28 15:05:00|4652.5|4651|4666|4665|4671.5|4670.5|4652.5|4651|29304
1682694600000|2023-04-28 15:10:00|4666|4664.5|4679.5|4677.5|4680|4679|4665|4663.5|9264
1682694900000|2023-04-28 15:15:00|4678.5|4677|4686.5|4685|4687.5|4686.5|4677|4675.5|11464
1682695200000|2023-04-28 15:20:00|4687.5|4685.5|4688.5|4687|4689.5|4688|4682.5|4681.5|15186
1682695500000|2023-04-28 15:25:00|4690|4688.5|4698.5|4697|4704|4702.5|4687.5|4686|25500
1683010800000|2023-05-02 07:00:00|4713|4710.5|4743|4739.5|4748|4744.5|4696.5|4693.5|25027
1683011100000|2023-05-02 07:05:00|4745|4742|4706.5|4704|4745|4742|4701|4698|15139
1683011400000|2023-05-02 07:10:00|4707|4703|4696.5|4695|4719|4716.5|4692|4690|27069
1683011700000|2023-05-02 07:15:00|4695.5|4697|4685.5|4683.5|4704.5|4703|4677.5|4676|24542
1683012000000|2023-05-02 07:20:00|4685|4683|4659|4657.5|4686|4684|4658.5|4657|10408
1683012300000|2023-05-02 07:25:00|4661|4659|4664|4662.5|4668.5|4667|4656.5|4654.5|13832
1683012600000|2023-05-02 07:30:00|4663.5|4662|4646|4645|4665.5|4664|4645|4644|14536
1683012900000|2023-05-02 07:35:00|4642.5|4645.5|4636|4634|4646|4645.5|4631.5|4630|19764
1683013200000|2023-05-02 07:40:00|4635.5|4633.5|4639|4637|4645|4643.5|4632|4630.5|15021
1683013500000|2023-05-02 07:45:00|4638.5|4637.5|4637|4635.5|4642|4640.5|4632|4630|8967
1683013800000|2023-05-02 07:50:00|4636.5|4636|4623.5|4622|4642.5|4641|4623|4622|5918
1683014100000|2023-05-02 07:55:00|4623|4622.5|4613.5|4612.5|4624.5|4623|4613|4612|15289
1683014400000|2023-05-02 08:00:00|4613|4613|4604|4602.5|4613.5|4613|4603|4602|14848
1683014700000|2023-05-02 08:05:00|4603.5|4601.5|4612|4610.5|4617|4616|4601.5|4600|11742
1683015000000|2023-05-02 08:10:00|4611.5|4609.5|4613|4611.5|4617|4615|4606.5|4605.5|10148
1683015300000|2023-05-02 08:15:00|4612.5|4612|4621|4619.5|4623|4621.5|4610|4608|9293
1683015600000|2023-05-02 08:20:00|4620.5|4618.5|4616.5|4615|4626.5|4624.5|4615|4613|15315
1683015900000|2023-05-02 08:25:00|4616|4614.5|4610|4609|4616.5|4615.5|4610|4609|9333
1683016200000|2023-05-02 08:30:00|4609.5|4608.5|4615|4613.5|4615.5|4613.5|4607|4606|9287
1683016500000|2023-05-02 08:35:00|4614.5|4612.5|4618.5|4616.5|4618.5|4617|4607.5|4606|7338
1683016800000|2023-05-02 08:40:00|4618|4615.5|4621.5|4620|4623|4622|4615.5|4613.5|4906
1683017100000|2023-05-02 08:45:00|4621|4619.5|4643.5|4641.5|4645.5|4643.5|4620|4619|21065
1683017400000|2023-05-02 08:50:00|4643|4640|4636|4634|4643|4641.5|4633|4632|9953
1683017700000|2023-05-02 08:55:00|4635.5|4634.5|4630.5|4629|4637|4635.5|4630.5|4628.5|10316
1683018000000|2023-05-02 09:00:00|4630|4628|4634.5|4633.5|4634.5|4633.5|4626.5|4625|13853
1683018300000|2023-05-02 09:05:00|4634|4633|4631|4630|4636|4635|4626.5|4625.5|9968
1683018600000|2023-05-02 09:10:00|4633|4631.5|4630.5|4629.5|4633|4632|4626.5|4625|6882
1683018900000|2023-05-02 09:15:00|4630|4628.5|4633|4631.5|4636|4635|4629.5|4628|10308
1683019200000|2023-05-02 09:20:00|4632.5|4632|4638|4636.5|4639|4637.5|4632.5|4631|3619
1683019500000|2023-05-02 09:25:00|4638.5|4637|4635.5|4634.5|4638.5|4638|4632.5|4632|7189
1683019800000|2023-05-02 09:30:00|4638|4637|4629|4628|4640|4639.5|4627|4625.5|8792
1683020100000|2023-05-02 09:35:00|4628.5|4627|4633|4631.5|4635|4634|4628.5|4627|4736
1683020400000|2023-05-02 09:40:00|4634.5|4632|4637|4636|4638.5|4637|4634|4631.5|8086
1683020700000|2023-05-02 09:45:00|4638|4636.5|4633.5|4632.5|4639|4637.5|4632|4630.5|4979
1683021000000|2023-05-02 09:50:00|4634|4632|4620|4619|4634|4633|4620|4618.5|13608
1683021300000|2023-05-02 09:55:00|4621|4618.5|4610|4608.5|4621|4619.5|4609.5|4608.5|10494
1683021600000|2023-05-02 10:00:00|4609.5|4608|4611|4610|4612|4611|4606.5|4606|8081
1683021900000|2023-05-02 10:05:00|4611.5|4610.5|4612.5|4611|4613|4612.5|4607.5|4606.5|13876
1683022200000|2023-05-02 10:10:00|4613|4611.5|4611.5|4610.5|4616.5|4615|4608|4607.5|12900
1683022500000|2023-05-02 10:15:00|4611|4610|4619.5|4618|4620|4619|4611|4610|7918
1683022800000|2023-05-02 10:20:00|4620|4618.5|4618.5|4617.5|4621|4620|4616.5|4615.5|4143
1683023100000|2023-05-02 10:25:00|4619.5|4618|4619.5|4619|4622|4621|4616.5|4615.5|4777
1683023400000|2023-05-02 10:30:00|4620|4619.5|4622.5|4621.5|4623|4622|4616.5|4616|2648
1683023700000|2023-05-02 10:35:00|4622|4622|4619.5|4618.5|4622.5|4622|4619|4618|2034
1683024000000|2023-05-02 10:40:00|4619|4618|4619.5|4618.5|4621|4620.5|4616.5|4616|3363
1683024300000|2023-05-02 10:45:00|4619|4618|4623|4622.5|4625.5|4624.5|4619|4618|5894
1683024600000|2023-05-02 10:50:00|4623.5|4623|4623.5|4623|4624.5|4624|4621.5|4620.5|3442
1683024900000|2023-05-02 10:55:00|4623|4622.5|4618.5|4618|4624.5|4623.5|4618.5|4618|5722
1683025200000|2023-05-02 11:00:00|4619.5|4617.5|4614|4612.5|4620.5|4619|4613|4612.5|6366
1683025500000|2023-05-02 11:05:00|4614.5|4613|4616.5|4616|4618.5|4617|4614|4612.5|8108
1683025800000|2023-05-02 11:10:00|4616|4615.5|4625.5|4624.5|4626|4625|4613|4612.5|9627
1683026100000|2023-05-02 11:15:00|4626|4625|4632.5|4631|4634|4633|4624|4623|4314
1683026400000|2023-05-02 11:20:00|4632|4631.5|4638.5|4637|4639.5|4638|4632|4630.5|3105
1683026700000|2023-05-02 11:25:00|4638|4635.5|4634.5|4634|4639|4637.5|4633|4632|3203
1683027000000|2023-05-02 11:30:00|4634|4633.5|4634.5|4633|4637.5|4637|4634|4633|2505
1683027300000|2023-05-02 11:35:00|4636.5|4633.5|4634|4633.5|4637|4635.5|4631.5|4631|3620
1683027600000|2023-05-02 11:40:00|4633.5|4633|4632.5|4631.5|4637|4636|4632|4631.5|8540
1683027900000|2023-05-02 11:45:00|4632|4632|4629.5|4629|4634|4633|4629|4628|3059
1683028200000|2023-05-02 11:50:00|4630.5|4629.5|4632|4631.5|4633.5|4632.5|4630|4629|5800
1683028500000|2023-05-02 11:55:00|4633|4632|4635.5|4634|4637|4636|4631|4630.5|6411
1683028800000|2023-05-02 12:00:00|4635|4633.5|4631.5|4630|4635|4633.5|4629|4628|1467
1683029100000|2023-05-02 12:05:00|4631|4630.5|4629.5|4628|4631.5|4631|4627.5|4626.5|5021
1683029400000|2023-05-02 12:10:00|4629|4627.5|4623|4621.5|4630|4629|4621|4620|2216
1683029700000|2023-05-02 12:15:00|4622.5|4621|4624.5|4623|4625|4624|4620.5|4620|2612
1683030000000|2023-05-02 12:20:00|4625|4623.5|4624|4623|4625.5|4624.5|4622.5|4621.5|6352
1683030300000|2023-05-02 12:25:00|4623.5|4622.5|4627.5|4626.5|4627.5|4626.5|4622|4620.5|2368
1683030600000|2023-05-02 12:30:00|4628.5|4627.5|4624|4623|4628.5|4627.5|4621.5|4620|4384
1683030900000|2023-05-02 12:35:00|4623.5|4622.5|4614.5|4613|4624|4622.5|4614.5|4613|5523
1683031200000|2023-05-02 12:40:00|4615|4613.5|4614.5|4614|4616|4614.5|4612|4611.5|4881
1683031500000|2023-05-02 12:45:00|4614|4613.5|4613.5|4612.5|4614.5|4613.5|4611.5|4610|3384
1683031800000|2023-05-02 12:50:00|4613|4611|4609.5|4608.5|4613|4611.5|4608.5|4608|6819
1683032100000|2023-05-02 12:55:00|4610|4609|4602|4601|4611.5|4610.5|4602|4601|7185
1683032400000|2023-05-02 13:00:00|4602.5|4601.5|4600|4599|4604|4602.5|4598.5|4598|8640
1683032700000|2023-05-02 13:05:00|4599.5|4598.5|4601.5|4601|4603|4602|4599|4598|8604
1683033000000|2023-05-02 13:10:00|4602|4600.5|4605|4604|4606.5|4606|4601.5|4600.5|4540
1683033300000|2023-05-02 13:15:00|4604.5|4604.5|4618.5|4617|4618.5|4617|4604|4603|5982
1683033600000|2023-05-02 13:20:00|4618|4616.5|4619|4617.5|4622|4621|4618|4616.5|3424
1683033900000|2023-05-02 13:25:00|4618.5|4618|4620.5|4619.5|4621|4620|4618|4616.5|2957
1683034200000|2023-05-02 13:30:00|4619.5|4619|4606|4604.5|4620.5|4619.5|4603.5|4603|11332
1683034500000|2023-05-02 13:35:00|4605.5|4604|4603|4602|4608|4607|4599|4598.5|5060
1683034800000|2023-05-02 13:40:00|4603.5|4602.5|4606|4604.5|4611.5|4610.5|4602.5|4601|14550
1683035100000|2023-05-02 13:45:00|4605.5|4604|4600|4599.5|4606|4605|4598.5|4598|10125
1683035400000|2023-05-02 13:50:00|4600.5|4600|4588|4587|4600.5|4600|4588|4587|15653
1683035700000|2023-05-02 13:55:00|4587.5|4587.5|4588.5|4587.5|4591.5|4590|4586.5|4585|9730
1683036000000|2023-05-02 14:00:00|4589|4588|4570.5|4569.5|4592.5|4590|4568|4566.5|25255
1683036300000|2023-05-02 14:05:00|4570|4569|4559|4558|4570|4569|4557.5|4556|14729
1683036600000|2023-05-02 14:10:00|4559.5|4558.5|4559.5|4558|4561|4560|4552.5|4551.5|17491
1683036900000|2023-05-02 14:15:00|4559|4558.5|4553|4551.5|4565.5|4564|4548|4546.5|16220
1683037200000|2023-05-02 14:20:00|4553.5|4552|4545.5|4544.5|4553.5|4553|4545.5|4544.5|5984
1683037500000|2023-05-02 14:25:00|4546|4544|4548.5|4548|4555.5|4554.5|4546|4544|18829
1683037800000|2023-05-02 14:30:00|4548|4547.5|4537|4536.5|4548.5|4547.5|4537|4536|15983
1683038100000|2023-05-02 14:35:00|4537.5|4535.5|4543.5|4543|4547|4545.5|4535.5|4535|22694
1683038400000|2023-05-02 14:40:00|4544|4543.5|4536.5|4535.5|4548.5|4547.5|4533.5|4533|25488
1683038700000|2023-05-02 14:45:00|4537|4536|4543.5|4542|4545|4544.5|4534.5|4534|10675
1683039000000|2023-05-02 14:50:00|4543|4542.5|4534.5|4533|4547.5|4546.5|4526.5|4525|26265
1683039300000|2023-05-02 14:55:00|4534|4533.5|4534|4533.5|4535|4534|4529.5|4528.5|14616
1683039600000|2023-05-02 15:00:00|4533.5|4533|4534|4533|4535.5|4534|4528|4527|17557
1683039900000|2023-05-02 15:05:00|4533|4532.5|4531|4530.5|4533.5|4532.5|4523.5|4522.5|29400
1683040200000|2023-05-02 15:10:00|4532.5|4531.5|4523|4522|4534.5|4533.5|4522.5|4522|20145
1683040500000|2023-05-02 15:15:00|4523.5|4522.5|4524|4523|4529|4528.5|4522|4521|32918
1683040800000|2023-05-02 15:20:00|4523.5|4523.5|4520|4519|4526|4525.5|4519.5|4518.5|29864
1683041100000|2023-05-02 15:25:00|4519.5|4519.5|4521.5|4520|4523.5|4522.5|4517.5|4516.5|30402
1683097200000|2023-05-03 07:00:00|4550|4545|4566|4562.5|4567.5|4563.5|4528|4525.5|11952
1683097500000|2023-05-03 07:05:00|4565.5|4563.5|4543.5|4540.5|4566|4563.5|4535.5|4533|9816
1683097800000|2023-05-03 07:10:00|4541.5|4538.5|4555|4553|4558.5|4556|4541.5|4538.5|15859
1683098100000|2023-05-03 07:15:00|4554.5|4552.5|4572.5|4570.5|4577|4575|4554|4552|10874
1683098400000|2023-05-03 07:20:00|4573|4571|4565.5|4564|4575.5|4573.5|4563.5|4561.5|10615
1683098700000|2023-05-03 07:25:00|4567|4565|4565.5|4564|4568.5|4567|4560|4558|9685
1683099000000|2023-05-03 07:30:00|4566|4564.5|4594.5|4593|4594.5|4593.5|4562.5|4562|15428
1683099300000|2023-05-03 07:35:00|4594|4593.5|4595|4593|4595.5|4594|4585|4583.5|11177
1683099600000|2023-05-03 07:40:00|4594.5|4593.5|4591|4589.5|4596|4595|4590|4588|5650
1683099900000|2023-05-03 07:45:00|4592|4590.5|4601.5|4600.5|4605|4603|4592|4590|7144
1683100200000|2023-05-03 07:50:00|4601|4601|4595|4594|4605.5|4604.5|4591.5|4590|16673
1683100500000|2023-05-03 07:55:00|4593.5|4591.5|4599.5|4598|4603.5|4602.5|4593|4591.5|5585
1683100800000|2023-05-03 08:00:00|4600|4598.5|4585|4583.5|4603.5|4602.5|4584|4583|9749
1683101100000|2023-05-03 08:05:00|4586|4584|4592|4591|4595|4594.5|4584|4583|7051
1683101400000|2023-05-03 08:10:00|4593|4591.5|4586.5|4585|4595|4594.5|4585.5|4585|9208
1683101700000|2023-05-03 08:15:00|4587|4585.5|4595.5|4594.5|4595.5|4594.5|4585.5|4584.5|8471
1683102000000|2023-05-03 08:20:00|4595|4594|4581.5|4581|4596.5|4595|4580.5|4579.5|15084
1683102300000|2023-05-03 08:25:00|4582|4581.5|4585|4584|4586|4584.5|4578.5|4577|8033
1683102600000|2023-05-03 08:30:00|4585.5|4584.5|4584|4582.5|4587|4586|4581.5|4581|6849
1683102900000|2023-05-03 08:35:00|4583.5|4582|4581.5|4580|4583.5|4582.5|4577|4576|11597
1683103200000|2023-05-03 08:40:00|4582|4580.5|4577.5|4576.5|4584.5|4583.5|4574.5|4573|6473
1683103500000|2023-05-03 08:45:00|4578|4577|4575.5|4574.5|4579.5|4578.5|4575|4574|5763
1683103800000|2023-05-03 08:50:00|4574|4573.5|4572|4571|4576.5|4575.5|4571|4570|10243
1683104100000|2023-05-03 08:55:00|4571.5|4571.5|4572|4570.5|4575|4574.5|4569|4568|8912
1683104400000|2023-05-03 09:00:00|4571.5|4571|4577.5|4576.5|4583.5|4582|4571.5|4570.5|3515
1683104700000|2023-05-03 09:05:00|4577|4577|4582.5|4580.5|4583|4581.5|4575|4574|5593
1683105000000|2023-05-03 09:10:00|4582|4581|4583|4582.5|4585|4584.5|4580|4579.5|3374
1683105300000|2023-05-03 09:15:00|4583.5|4581.5|4585|4583.5|4587|4586|4582.5|4581.5|5115
1683105600000|2023-05-03 09:20:00|4584.5|4584|4595.5|4594|4597.5|4596.5|4584.5|4583.5|7766
1683105900000|2023-05-03 09:25:00|4595|4593.5|4588|4586.5|4595.5|4594.5|4586.5|4585.5|3547
1683106200000|2023-05-03 09:30:00|4587.5|4586|4584|4583|4587.5|4586.5|4582.5|4581.5|3651
1683106500000|2023-05-03 09:35:00|4584.5|4582.5|4581|4579.5|4584.5|4583|4578.5|4577|3022
1683106800000|2023-05-03 09:40:00|4580.5|4580.5|4583.5|4582.5|4583.5|4583|4578.5|4577.5|6692
1683107100000|2023-05-03 09:45:00|4584.5|4583|4585|4584|4585.5|4585|4583.5|4582.5|2426
1683107400000|2023-05-03 09:50:00|4584.5|4583.5|4577.5|4577|4585|4583.5|4577.5|4577|21776
1683107700000|2023-05-03 09:55:00|4578|4577.5|4581.5|4581|4584|4583|4575|4574.5|14994
1683108000000|2023-05-03 10:00:00|4582|4580.5|4582|4581|4582|4581|4578.5|4577.5|7589
1683108300000|2023-05-03 10:05:00|4581.5|4580.5|4581|4580|4583.5|4582.5|4579|4578|2110
1683108600000|2023-05-03 10:10:00|4580.5|4579|4579.5|4578.5|4581|4579|4579.5|4578.5|2055
1683108900000|2023-05-03 10:15:00|4580.5|4579|4581|4580|4583.5|4582.5|4580.5|4578.5|2684
1683109200000|2023-05-03 10:20:00|4580.5|4579|4583|4582|4583|4582|4577.5|4576.5|3189
1683109500000|2023-05-03 10:25:00|4582.5|4581.5|4578|4577|4585.5|4584|4577|4575.5|4539
1683109800000|2023-05-03 10:30:00|4578.5|4577.5|4578|4577|4579.5|4578|4572|4571.5|9249
1683110100000|2023-05-03 10:35:00|4580|4577.5|4579.5|4578|4580|4579|4577.5|4576.5|1597
1683110400000|2023-05-03 10:40:00|4580|4578.5|4581|4580.5|4581.5|4580.5|4577.5|4576.5|3118
1683110700000|2023-05-03 10:45:00|4581.5|4580|4575.5|4574|4584|4583.5|4574.5|4573.5|5351
1683111000000|2023-05-03 10:50:00|4575|4573.5|4577|4575.5|4577|4575.5|4570|4568.5|5570
1683111300000|2023-05-03 10:55:00|4577.5|4576|4584.5|4583|4585|4583.5|4577.5|4576|2910
1683111600000|2023-05-03 11:00:00|4585.5|4583.5|4594|4592.5|4595|4593.5|4585.5|4583.5|2817
1683111900000|2023-05-03 11:05:00|4594.5|4593|4597|4596|4600|4598|4591|4589.5|4372
1683112200000|2023-05-03 11:10:00|4596.5|4596.5|4610|4608.5|4610|4608.5|4596.5|4596|10385
1683112500000|2023-05-03 11:15:00|4609.5|4609|4612.5|4611.5|4613|4612|4606.5|4605.5|8438
1683112800000|2023-05-03 11:20:00|4613|4612|4622.5|4622|4625|4624.5|4613|4612|14741
1683113100000|2023-05-03 11:25:00|4624.5|4624|4619.5|4618|4628.5|4627|4619.5|4618|7662
1683113400000|2023-05-03 11:30:00|4621|4618.5|4616.5|4615.5|4621|4619.5|4616.5|4615|2715
1683113700000|2023-05-03 11:35:00|4617|4616|4614|4613.5|4623|4622|4614|4612.5|6583
1683114000000|2023-05-03 11:40:00|4613.5|4612.5|4617|4616|4618|4617.5|4612|4610.5|17496
1683114300000|2023-05-03 11:45:00|4618|4617.5|4616.5|4615.5|4621|4620|4616|4615|7084
1683114600000|2023-05-03 11:50:00|4617|4616|4617.5|4617|4618.5|4618|4614|4612.5|9467
1683114900000|2023-05-03 11:55:00|4618.5|4616.5|4620|4619|4621.5|4621|4617.5|4616.5|10379
1683115200000|2023-05-03 12:00:00|4619.5|4618.5|4626.5|4625.5|4627|4626|4619|4618|4908
1683115500000|2023-05-03 12:05:00|4627|4624.5|4628|4626.5|4628|4627|4622.5|4621.5|12184
1683115800000|2023-05-03 12:10:00|4627.5|4627|4627|4626|4631|4630|4626.5|4625.5|6515
1683116100000|2023-05-03 12:15:00|4626.5|4624.5|4630.5|4629|4635|4634|4624|4622.5|13136
1683116400000|2023-05-03 12:20:00|4631|4629.5|4634|4633|4635.5|4635|4626|4624.5|8870
1683116700000|2023-05-03 12:25:00|4634.5|4632.5|4628|4627|4636.5|4634.5|4627|4626.5|9203
1683117000000|2023-05-03 12:30:00|4627.5|4626.5|4622.5|4621.5|4627.5|4626.5|4619.5|4618|4601
1683117300000|2023-05-03 12:35:00|4622|4621|4626.5|4625|4626.5|4625|4618.5|4617.5|9230
1683117600000|2023-05-03 12:40:00|4626|4624.5|4620|4618.5|4626.5|4625|4616.5|4616|6617
1683117900000|2023-05-03 12:45:00|4620.5|4619|4618|4617|4621|4619.5|4615.5|4615|6333
1683118200000|2023-05-03 12:50:00|4619|4617.5|4616|4615|4622.5|4621.5|4616|4615|10112
1683118500000|2023-05-03 12:55:00|4616.5|4614.5|4623|4622|4624|4622.5|4614.5|4614|4437
1683118800000|2023-05-03 13:00:00|4624|4622.5|4621|4620.5|4624.5|4623.5|4619.5|4618.5|9135
1683119100000|2023-05-03 13:05:00|4621.5|4621|4614.5|4613.5|4622.5|4621|4612|4611|7805
1683119400000|2023-05-03 13:10:00|4615|4614|4614|4613|4618|4616.5|4611.5|4610.5|7828
1683119700000|2023-05-03 13:15:00|4615|4613.5|4616.5|4615.5|4618.5|4618|4614|4613.5|2290
1683120000000|2023-05-03 13:20:00|4617|4616|4615.5|4614|4621|4620.5|4614.5|4613.5|5572
1683120300000|2023-05-03 13:25:00|4615|4614.5|4615.5|4615|4619.5|4618|4615|4614|6084
1683120600000|2023-05-03 13:30:00|4614.5|4613.5|4621|4620.5|4624.5|4623.5|4614.5|4613.5|9014
1683120900000|2023-05-03 13:35:00|4622.5|4621.5|4624.5|4623|4626.5|4625.5|4620|4619|6786
1683121200000|2023-05-03 13:40:00|4625|4623.5|4631.5|4629.5|4632|4631|4625|4623.5|7720
1683121500000|2023-05-03 13:45:00|4630.5|4630|4638|4637|4640|4638.5|4627|4625.5|12289
1683121800000|2023-05-03 13:50:00|4639|4637.5|4637.5|4636|4645|4644|4637|4636|9033
1683122100000|2023-05-03 13:55:00|4638|4636.5|4637.5|4634|4640.5|4639.5|4631|4630|13975
1683122400000|2023-05-03 14:00:00|4637|4634.5|4637.5|4636.5|4640|4638.5|4633|4632|8432
1683122700000|2023-05-03 14:05:00|4638|4637|4636.5|4635.5|4639.5|4638.5|4633.5|4632.5|5369
1683123000000|2023-05-03 14:10:00|4636|4635|4637.5|4636|4639|4638.5|4634|4633|12654
1683123300000|2023-05-03 14:15:00|4637|4636.5|4641.5|4640.5|4644|4643|4637|4636|7363
1683123600000|2023-05-03 14:20:00|4641|4639|4637|4636.5|4642|4641.5|4637|4636|7742
1683123900000|2023-05-03 14:25:00|4636.5|4636|4631|4630|4637|4636.5|4631|4630|6053
1683124200000|2023-05-03 14:30:00|4632.5|4630.5|4636|4634.5|4637.5|4636.5|4631|4630|5666
1683124500000|2023-05-03 14:35:00|4635.5|4635|4630|4629|4637.5|4637|4629|4628|6101
1683124800000|2023-05-03 14:40:00|4629.5|4628.5|4629|4628.5|4631.5|4630.5|4625.5|4624.5|6192
1683125100000|2023-05-03 14:45:00|4629.5|4628|4630.5|4629.5|4631.5|4630.5|4624|4623|8178
1683125400000|2023-05-03 14:50:00|4631|4630|4629|4628|4633|4632|4627.5|4626|10895
1683125700000|2023-05-03 14:55:00|4629.5|4628.5|4627.5|4626.5|4631|4630|4627.5|4626.5|13465
1683126000000|2023-05-03 15:00:00|4628|4627|4618.5|4617.5|4630.5|4630|4617.5|4616.5|14235
1683126300000|2023-05-03 15:05:00|4619.5|4618|4623|4622.5|4623.5|4623|4618|4617|7262
1683126600000|2023-05-03 15:10:00|4622.5|4622|4628|4627.5|4629|4628|4622|4621.5|8367
1683126900000|2023-05-03 15:15:00|4626.5|4625.5|4627|4626.5|4631|4630.5|4626|4625.5|9284
1683127200000|2023-05-03 15:20:00|4627.5|4627|4634.5|4633.5|4635|4634.5|4626.5|4625.5|13329
1683127500000|2023-05-03 15:25:00|4634|4633|4636|4634.5|4637|4636|4631.5|4631|15238
1683183600000|2023-05-04 07:00:00|4643.5|4640|4632.5|4628.5|4643.5|4640.5|4616.5|4613|13767
1683183900000|2023-05-04 07:05:00|4633|4629|4615|4612.5|4633|4630|4611|4609|16264
1683184200000|2023-05-04 07:10:00|4616|4614|4590|4587.5|4617.5|4616|4590|4587.5|23189
1683184500000|2023-05-04 07:15:00|4589.5|4587|4576.5|4574.5|4594.5|4592|4573|4571|6029
1683184800000|2023-05-04 07:20:00|4576|4574|4590.5|4588.5|4591|4589|4574|4572|10752
1683185100000|2023-05-04 07:25:00|4590|4588|4596|4595|4596.5|4595|4584|4582.5|10566
1683185400000|2023-05-04 07:30:00|4598|4596|4605|4603|4609|4607.5|4591.5|4590|13923
1683185700000|2023-05-04 07:35:00|4604.5|4603.5|4626.5|4624.5|4630|4628|4604.5|4603|15334
1683186000000|2023-05-04 07:40:00|4627.5|4625|4624.5|4623|4629|4627|4618.5|4616.5|12872
1683186300000|2023-05-04 07:45:00|4625|4623.5|4628.5|4626.5|4632|4630|4623|4621.5|9122
1683186600000|2023-05-04 07:50:00|4628|4626|4633.5|4632|4637|4635.5|4625|4623|4804
1683186900000|2023-05-04 07:55:00|4634|4632.5|4642.5|4641.5|4644|4643|4633|4631|5873
1683187200000|2023-05-04 08:00:00|4644|4642|4639.5|4638|4644|4642.5|4635.5|4634|3864
1683187500000|2023-05-04 08:05:00|4639|4637.5|4632|4631|4639|4637.5|4631|4630|3059
1683187800000|2023-05-04 08:10:00|4631.5|4630.5|4626.5|4625|4631.5|4631|4624.5|4622.5|2837
1683188100000|2023-05-04 08:15:00|4627|4625.5|4638|4637|4641|4639.5|4627|4625.5|7192
1683188400000|2023-05-04 08:20:00|4638.5|4636.5|4630.5|4630|4644|4643|4628.5|4627.5|3331
1683188700000|2023-05-04 08:25:00|4631|4629.5|4639|4638|4639.5|4638|4630|4628.5|2144
1683189000000|2023-05-04 08:30:00|4638.5|4637.5|4636.5|4635.5|4638.5|4637.5|4632.5|4631|2487
1683189300000|2023-05-04 08:35:00|4637.5|4635|4636.5|4635.5|4644|4643|4636|4634.5|3423
1683189600000|2023-05-04 08:40:00|4636|4635|4636.5|4635.5|4637.5|4636|4631|4629.5|3534
1683189900000|2023-05-04 08:45:00|4637|4636|4639|4637.5|4639|4638|4635|4633.5|1371
1683190200000|2023-05-04 08:50:00|4639.5|4638|4634.5|4633.5|4639.5|4638|4633|4631.5|4078
1683190500000|2023-05-04 08:55:00|4635|4634|4624|4622.5|4635.5|4634.5|4621|4619.5|3707
1683190800000|2023-05-04 09:00:00|4623.5|4622|4622|4620.5|4626|4624.5|4620|4619|3118
1683191100000|2023-05-04 09:05:00|4622.5|4621|4613|4612|4623|4621.5|4613|4612|3198
1683191400000|2023-05-04 09:10:00|4613.5|4612.5|4611.5|4610.5|4617|4616|4609.5|4608.5|4637
1683191700000|2023-05-04 09:15:00|4611|4610|4615|4613.5|4615|4613.5|4607.5|4606|8296
1683192000000|2023-05-04 09:20:00|4614.5|4613|4610|4609|4614.5|4613.5|4604|4602.5|4672
1683192300000|2023-05-04 09:25:00|4609.5|4608|4609.5|4608|4612.5|4611|4608|4606|4458
1683192600000|2023-05-04 09:30:00|4609|4607|4612.5|4611|4614.5|4613|4608|4606.5|2261
1683192900000|2023-05-04 09:35:00|4612|4610.5|4615|4613.5|4616.5|4615|4611|4610|2310
1683193200000|2023-05-04 09:40:00|4614.5|4613|4620|4619|4621|4619.5|4614|4612.5|4809
1683193500000|2023-05-04 09:45:00|4619.5|4617.5|4611.5|4610.5|4619.5|4617.5|4609.5|4608.5|2510
1683193800000|2023-05-04 09:50:00|4611|4609.5|4607.5|4606|4612|4610.5|4605|4604|2892
1683194100000|2023-05-04 09:55:00|4608|4606.5|4608.5|4607|4610.5|4609.5|4607|4605.5|1808
1683194400000|2023-05-04 10:00:00|4608|4606.5|4603|4601.5|4614|4612.5|4602.5|4601|1105
1683194700000|2023-05-04 10:05:00|4602.5|4601|4603.5|4602.5|4607|4606|4602|4600.5|4467
1683195000000|2023-05-04 10:10:00|4603|4601.5|4603.5|4602.5|4607|4606|4602|4600.5|2908
1683195300000|2023-05-04 10:15:00|4604|4602|4612|4611|4614|4613|4603.5|4602|3054
1683195600000|2023-05-04 10:20:00|4612.5|4610|4614.5|4613|4616|4614.5|4609.5|4608.5|3392
1683195900000|2023-05-04 10:25:00|4614|4612|4612.5|4611|4614.5|4612.5|4610|4608.5|2513
1683196200000|2023-05-04 10:30:00|4612|4611.5|4612|4611|4614|4612.5|4609.5|4608.5|2808
1683196500000|2023-05-04 10:35:00|4612.5|4612.5|4605.5|4604.5|4614|4613|4605.5|4604.5|3457
1683196800000|2023-05-04 10:40:00|4606|4604|4601|4600|4606|4604.5|4600.5|4600|610
1683197100000|2023-05-04 10:45:00|4600.5|4599|4595.5|4594|4601|4599|4595|4594|1606
1683197400000|2023-05-04 10:50:00|4595|4593|4597.5|4596|4602|4600.5|4594|4593|6376
1683197700000|2023-05-04 10:55:00|4597|4595|4600|4599.5|4600|4599.5|4596.5|4595|1892
1683198000000|2023-05-04 11:00:00|4600.5|4599|4602|4600.5|4602.5|4601|4598.5|4598|4712
1683198300000|2023-05-04 11:05:00|4602.5|4601|4597|4595.5|4603.5|4602|4596.5|4595|3326
1683198600000|2023-05-04 11:10:00|4597.5|4596|4598|4596.5|4598.5|4597|4592.5|4591.5|1987
1683198900000|2023-05-04 11:15:00|4597.5|4597|4600.5|4599.5|4601|4600|4597.5|4596|751
1683199200000|2023-05-04 11:20:00|4601.5|4600.5|4599.5|4598|4601.5|4600.5|4597|4595.5|3963
1683199500000|2023-05-04 11:25:00|4600|4598.5|4603.5|4602.5|4603.5|4603|4598.5|4597|3868
1683199800000|2023-05-04 11:30:00|4604|4603|4603|4602.5|4608.5|4607.5|4602|4601|2101
1683200100000|2023-05-04 11:35:00|4602.5|4602|4607|4605.5|4607.5|4606|4600.5|4600|5198
1683200400000|2023-05-04 11:40:00|4606.5|4606|4604.5|4603|4607.5|4606.5|4604|4602.5|1673
1683200700000|2023-05-04 11:45:00|4604|4602|4605.5|4604.5|4607.5|4606.5|4602.5|4601.5|3936
1683201000000|2023-05-04 11:50:00|4606|4605|4600.5|4599|4606.5|4606|4600|4599|2826
1683201300000|2023-05-04 11:55:00|4600|4599.5|4599.5|4598.5|4600.5|4600|4597|4596|2929
1683201600000|2023-05-04 12:00:00|4599|4597|4594.5|4593.5|4599|4597|4590|4589.5|15520
1683201900000|2023-05-04 12:05:00|4593.5|4594|4593.5|4592|4596.5|4595.5|4590|4588.5|1813
1683202200000|2023-05-04 12:10:00|4593|4591.5|4598|4596|4600|4598.5|4591.5|4590.5|8651
1683202500000|2023-05-04 12:15:00|4597|4595.5|4582.5|4581.5|4597.5|4595.5|4576.5|4575.5|12307
1683202800000|2023-05-04 12:20:00|4582|4582.5|4598|4596.5|4599|4597.5|4582|4582.5|10878
1683203100000|2023-05-04 12:25:00|4597|4596|4593.5|4591.5|4600|4598.5|4591|4590|3950
1683203400000|2023-05-04 12:30:00|4593|4588.5|4609.5|4608|4612|4610.5|4590.5|4588.5|8478
1683203700000|2023-05-04 12:35:00|4610|4608.5|4599.5|4598|4612|4611|4599.5|4598|7595
1683204000000|2023-05-04 12:40:00|4599|4597.5|4596|4595|4599.5|4598|4595|4593|6543
1683204300000|2023-05-04 12:45:00|4595.5|4594.5|4588.5|4588|4597.5|4596.5|4586.5|4585|4190
1683204600000|2023-05-04 12:50:00|4588|4587.5|4600|4598.5|4601.5|4600|4587|4585.5|6850
1683204900000|2023-05-04 12:55:00|4600.5|4599|4596|4594.5|4604.5|4603.5|4594.5|4593.5|7415
1683205200000|2023-05-04 13:00:00|4595.5|4596|4601|4600|4605|4604|4595.5|4594|2028
1683205500000|2023-05-04 13:05:00|4600.5|4600.5|4597|4595.5|4602|4601|4596|4595|9695
1683205800000|2023-05-04 13:10:00|4596.5|4594.5|4591.5|4590|4599|4598|4590.5|4589.5|3711
1683206100000|2023-05-04 13:15:00|4591|4590.5|4590.5|4589.5|4596.5|4595.5|4589.5|4588.5|3008
1683206400000|2023-05-04 13:20:00|4590|4590|4589|4587.5|4594.5|4593.5|4588|4587|3513
1683206700000|2023-05-04 13:25:00|4588.5|4587|4590.5|4589|4591.5|4591|4587.5|4586.5|3380
1683207000000|2023-05-04 13:30:00|4590|4588.5|4595.5|4594|4595.5|4594|4587.5|4587|7993
1683207300000|2023-05-04 13:35:00|4595|4593|4581.5|4580.5|4597|4595.5|4580|4579|7619
1683207600000|2023-05-04 13:40:00|4583|4581|4577.5|4576.5|4583|4582|4576.5|4576|2643
1683207900000|2023-05-04 13:45:00|4579|4576|4580|4578.5|4580.5|4579.5|4571.5|4570|5456
1683208200000|2023-05-04 13:50:00|4580.5|4579|4579.5|4578.5|4583|4582|4574|4572.5|8432
1683208500000|2023-05-04 13:55:00|4580.5|4579|4589|4588|4592.5|4591.5|4576.5|4575|8294
1683208800000|2023-05-04 14:00:00|4588.5|4587.5|4579|4578|4590.5|4589.5|4576.5|4575.5|10070
1683209100000|2023-05-04 14:05:00|4581|4578.5|4571|4569.5|4582.5|4581|4568|4567|16565
1683209400000|2023-05-04 14:10:00|4571.5|4570|4565.5|4565|4575.5|4574.5|4563|4562|6742
1683209700000|2023-05-04 14:15:00|4566|4564|4566.5|4565|4572|4570.5|4547.5|4546.5|16558
1683210000000|2023-05-04 14:20:00|4566|4564.5|4568|4567|4570|4568.5|4561|4559.5|5981
1683210300000|2023-05-04 14:25:00|4568.5|4565.5|4562|4561|4570|4569|4559.5|4558|8776
1683210600000|2023-05-04 14:30:00|4561.5|4560|4558.5|4557.5|4563.5|4563|4554|4553|8817
1683210900000|2023-05-04 14:35:00|4559|4556|4553.5|4552.5|4561|4560|4552|4551|13307
1683211200000|2023-05-04 14:40:00|4553|4551.5|4564.5|4563.5|4567|4566|4552.5|4551.5|13036
1683211500000|2023-05-04 14:45:00|4564|4564|4572.5|4571|4578.5|4577.5|4559.5|4558|14036
1683211800000|2023-05-04 14:50:00|4572|4570.5|4576|4575|4576.5|4576|4570.5|4569|11963
1683212100000|2023-05-04 14:55:00|4575|4574|4566|4564.5|4577|4575.5|4564.5|4563.5|9499
1683212400000|2023-05-04 15:00:00|4565.5|4565|4566.5|4565.5|4570.5|4569|4560.5|4559.5|5759
1683212700000|2023-05-04 15:05:00|4567|4566|4579.5|4578.5|4580.5|4579.5|4567|4565.5|12723
1683213000000|2023-05-04 15:10:00|4580|4577|4579.5|4578.5|4582|4581|4574|4573|11589
1683213300000|2023-05-04 15:15:00|4579|4578|4583|4582|4585|4584|4578|4577|11738
1683213600000|2023-05-04 15:20:00|4582.5|4581.5|4585|4584|4588|4587|4581.5|4581|10784
1683213900000|2023-05-04 15:25:00|4585.5|4584.5|4581.5|4580.5|4588.5|4587.5|4579.5|4578.5|20173
1683270000000|2023-05-05 07:00:00|4610|4601|4619|4616.5|4619|4616.5|4603.5|4600.5|9789
1683270300000|2023-05-05 07:05:00|4618.5|4615|4633|4631|4635|4632.5|4616|4613.5|15745
1683270600000|2023-05-05 07:10:00|4634|4631.5|4645|4643|4648|4646|4632.5|4631|24577
1683270900000|2023-05-05 07:15:00|4645.5|4643.5|4651|4650|4656.5|4654.5|4645|4643|14616
1683271200000|2023-05-05 07:20:00|4651.5|4649.5|4662|4659.5|4664.5|4663|4651|4649|16581
1683271500000|2023-05-05 07:25:00|4662.5|4660.5|4650.5|4648.5|4666|4664.5|4648.5|4646|6849
1683271800000|2023-05-05 07:30:00|4653|4651|4635|4633.5|4653|4651|4634|4633.5|11578
1683272100000|2023-05-05 07:35:00|4635.5|4634|4634.5|4632.5|4638|4636|4633|4631|6059
1683272400000|2023-05-05 07:40:00|4634|4633|4640|4638|4641|4640|4631.5|4630|4041
1683272700000|2023-05-05 07:45:00|4639.5|4637.5|4644|4642.5|4648.5|4647|4637.5|4636|3927
1683273000000|2023-05-05 07:50:00|4643.5|4642|4643|4641.5|4645.5|4644|4641.5|4640|6438
1683273300000|2023-05-05 07:55:00|4644|4642|4638|4636.5|4644|4642.5|4638|4636.5|1380
1683273600000|2023-05-05 08:00:00|4637.5|4636|4638|4637|4639.5|4639|4633.5|4632|3257
1683273900000|2023-05-05 08:05:00|4639|4637.5|4646.5|4645.5|4648.5|4647.5|4639|4637.5|7175
1683274200000|2023-05-05 08:10:00|4645.5|4645|4649|4648|4649|4648|4640.5|4639|6717
1683274500000|2023-05-05 08:15:00|4648.5|4647|4639.5|4638.5|4649|4647.5|4637|4636|13594
1683274800000|2023-05-05 08:20:00|4639|4638|4630.5|4629|4639.5|4638|4628|4626.5|5079
1683275100000|2023-05-05 08:25:00|4631|4629.5|4637|4635|4637.5|4637|4630.5|4629|6318
1683275400000|2023-05-05 08:30:00|4636.5|4634.5|4636.5|4635|4638.5|4637|4635|4633.5|4383
1683275700000|2023-05-05 08:35:00|4636|4635.5|4633|4631.5|4639|4637.5|4630.5|4629|2489
1683276000000|2023-05-05 08:40:00|4631.5|4630|4625|4623.5|4633.5|4632|4622|4620.5|8047
1683276300000|2023-05-05 08:45:00|4625.5|4624|4638.5|4637|4639|4637.5|4625|4623.5|4220
1683276600000|2023-05-05 08:50:00|4639|4637.5|4691|4689|4712|4710|4638.5|4637.5|20803
1683276900000|2023-05-05 08:55:00|4690.5|4689.5|4748|4747.5|4748|4747.5|4685|4683.5|21639
1683277200000|2023-05-05 09:00:00|4749.5|4746|4791.5|4789|4838.5|4835.5|4747|4746|55189
1683277500000|2023-05-05 09:05:00|4790|4789.5|4799|4797|4850.5|4847.5|4779|4775.5|44469
1683277800000|2023-05-05 09:10:00|4796|4798|4803.5|4801.5|4824.5|4822|4779|4776|52375
1683278100000|2023-05-05 09:15:00|4804|4801|4796.5|4794|4824|4823|4796.5|4794|34628
1683278400000|2023-05-05 09:20:00|4796|4786.5|4790|4788|4807|4804.5|4784|4781|24170
1683278700000|2023-05-05 09:25:00|4791.5|4789|4796.5|4795.5|4796.5|4795.5|4779.5|4777.5|17521
1683279000000|2023-05-05 09:30:00|4796|4795|4778|4776.5|4796|4795|4773.5|4772|13546
1683279300000|2023-05-05 09:35:00|4777.5|4772|4791.5|4790|4801|4799|4772|4770|21057
1683279600000|2023-05-05 09:40:00|4791|4790.5|4799|4797.5|4803|4801.5|4791|4789.5|23201
1683279900000|2023-05-05 09:45:00|4798.5|4798|4767|4766.5|4800|4798|4767|4766.5|15218
1683280200000|2023-05-05 09:50:00|4766.5|4766|4753.5|4752|4775|4773.5|4753.5|4752|23642
1683280500000|2023-05-05 09:55:00|4755.5|4753.5|4751.5|4750.5|4764|4763.5|4750|4749|26050
1683280800000|2023-05-05 10:00:00|4751|4749.5|4754|4752.5|4763.5|4761.5|4747.5|4745.5|25553
1683281100000|2023-05-05 10:05:00|4754.5|4751.5|4735|4732.5|4755|4753|4716|4714.5|37467
1683281400000|2023-05-05 10:10:00|4735.5|4733|4738|4736|4740|4738|4725|4722.5|11180
1683281700000|2023-05-05 10:15:00|4737.5|4735.5|4736.5|4734|4746|4744|4732.5|4730.5|17086
1683282000000|2023-05-05 10:20:00|4736|4734.5|4748|4745.5|4752|4750|4734.5|4733|11403
1683282300000|2023-05-05 10:25:00|4747.5|4746|4762|4760|4762|4760|4746.5|4745.5|15873
1683282600000|2023-05-05 10:30:00|4762.5|4760.5|4760.5|4759.5|4764|4763.5|4760.5|4759.5|9235
1683282900000|2023-05-05 10:35:00|4760|4760.5|4753.5|4752.5|4763.5|4761.5|4748.5|4747.5|13758
1683283200000|2023-05-05 10:40:00|4753|4751.5|4744|4743|4753.5|4752.5|4742|4740.5|10871
1683283500000|2023-05-05 10:45:00|4743.5|4742.5|4741.5|4740.5|4744|4742.5|4733|4732|4569
1683283800000|2023-05-05 10:50:00|4741|4739.5|4728.5|4727.5|4743.5|4742.5|4728.5|4727.5|7536
1683284100000|2023-05-05 10:55:00|4729|4728|4731|4730|4735|4733.5|4727.5|4726|4003
1683284400000|2023-05-05 11:00:00|4729.5|4728.5|4723|4722|4731|4729|4722|4721|3462
1683284700000|2023-05-05 11:05:00|4722.5|4721|4727.5|4726.5|4730|4729|4721|4720|8199
1683285000000|2023-05-05 11:10:00|4727|4724.5|4734|4733|4737|4735|4725.5|4724|8461
1683285300000|2023-05-05 11:15:00|4733.5|4732.5|4728|4727|4734|4732.5|4727|4726.5|4223
1683285600000|2023-05-05 11:20:00|4727.5|4726.5|4732.5|4731|4734.5|4733.5|4727.5|4726|5771
1683285900000|2023-05-05 11:25:00|4732|4730.5|4733.5|4732|4736|4734.5|4731.5|4730.5|3137
1683286200000|2023-05-05 11:30:00|4734|4733|4733.5|4732|4736|4734.5|4730|4729.5|4657
1683286500000|2023-05-05 11:35:00|4733|4731.5|4729.5|4728.5|4733|4731.5|4725.5|4724|5653
1683286800000|2023-05-05 11:40:00|4730|4729|4734.5|4733.5|4734.5|4733.5|4729|4727.5|6754
1683287100000|2023-05-05 11:45:00|4735|4734|4733.5|4732.5|4737|4735.5|4733|4732|2688
1683287400000|2023-05-05 11:50:00|4734|4733|4733|4732|4734.5|4734|4731.5|4730|4375
1683287700000|2023-05-05 11:55:00|4733.5|4732.5|4741|4740|4741|4740|4733.5|4732.5|4132
1683288000000|2023-05-05 12:00:00|4739.5|4740.5|4739.5|4738.5|4740.5|4740.5|4737|4736|4897
1683288300000|2023-05-05 12:05:00|4739|4738|4734.5|4733|4740|4738.5|4732|4731.5|3717
1683288600000|2023-05-05 12:10:00|4734|4732.5|4729|4728|4734|4732.5|4729|4727.5|2321
1683288900000|2023-05-05 12:15:00|4728.5|4727|4728|4726.5|4728.5|4727.5|4726.5|4725.5|2264
1683289200000|2023-05-05 12:20:00|4728.5|4727|4726.5|4725|4728.5|4727|4724.5|4723.5|5748
1683289500000|2023-05-05 12:25:00|4726|4724.5|4729.5|4727.5|4731.5|4730|4726|4724.5|3450
1683289800000|2023-05-05 12:30:00|4730|4724|4733|4732|4737.5|4735|4726|4723.5|8282
1683290100000|2023-05-05 12:35:00|4734|4732.5|4744.5|4742.5|4750|4748.5|4734|4732.5|9098
1683290400000|2023-05-05 12:40:00|4745|4743|4740|4738|4752.5|4750.5|4736|4734.5|15365
1683290700000|2023-05-05 12:45:00|4739.5|4738.5|4743.5|4742.5|4749.5|4748|4739.5|4738|5301
1683291000000|2023-05-05 12:50:00|4744|4748.5|4754.5|4752.5|4763.5|4762|4743.5|4748.5|15901
1683291300000|2023-05-05 12:55:00|4754|4750|4748.5|4747|4756|4754.5|4744.5|4742.5|12251
1683291600000|2023-05-05 13:00:00|4748|4747.5|4752|4750.5|4754|4752.5|4748|4747.5|6353
1683291900000|2023-05-05 13:05:00|4752.5|4751|4756|4755|4756.5|4755.5|4751.5|4750.5|4723
1683292200000|2023-05-05 13:10:00|4757.5|4756|4758.5|4757.5|4764|4763|4757|4755.5|5983
1683292500000|2023-05-05 13:15:00|4759|4758|4759|4758|4760.5|4759|4756|4755|6646
1683292800000|2023-05-05 13:20:00|4759.5|4758.5|4749.5|4749|4759.5|4758.5|4744|4743|5162
1683293100000|2023-05-05 13:25:00|4750|4749.5|4741.5|4740.5|4752|4750.5|4741.5|4740.5|4904
1683293400000|2023-05-05 13:30:00|4742|4739.5|4737.5|4736.5|4747|4746|4734|4733|16219
1683293700000|2023-05-05 13:35:00|4738|4737|4752.5|4751|4752.5|4751.5|4737.5|4736.5|12258
1683294000000|2023-05-05 13:40:00|4752|4750.5|4755.5|4754.5|4758|4757.5|4752|4750.5|8982
1683294300000|2023-05-05 13:45:00|4756|4755|4759|4758|4760.5|4759.5|4755|4754.5|8598
1683294600000|2023-05-05 13:50:00|4757|4757.5|4734.5|4733|4757.5|4758.5|4734|4733|4061
1683294900000|2023-05-05 13:55:00|4735|4733.5|4732.5|4731|4738.5|4737|4732|4730.5|4100
1683295200000|2023-05-05 14:00:00|4732|4731.5|4733|4732|4735|4734.5|4726|4725|5146
1683295500000|2023-05-05 14:05:00|4731.5|4732.5|4723|4721.5|4731.5|4732.5|4721|4719.5|7115
1683295800000|2023-05-05 14:10:00|4723.5|4722|4725.5|4724|4727.5|4726.5|4719|4718|9164
1683296100000|2023-05-05 14:15:00|4725|4722.5|4729|4727.5|4729.5|4728.5|4723|4722|6226
1683296400000|2023-05-05 14:20:00|4729.5|4728.5|4733|4731.5|4733.5|4733|4728|4727|4211
1683296700000|2023-05-05 14:25:00|4732.5|4734|4731.5|4731|4736|4735.5|4730|4728.5|13704
1683297000000|2023-05-05 14:30:00|4732.5|4732|4730.5|4730|4734.5|4733.5|4728.5|4727.5|5682
1683297300000|2023-05-05 14:35:00|4730|4729.5|4738|4737|4738.5|4737|4729.5|4728.5|6064
1683297600000|2023-05-05 14:40:00|4739|4737.5|4737.5|4736|4739|4737.5|4732|4731|4676
1683297900000|2023-05-05 14:45:00|4735.5|4735|4737.5|4736|4739|4738|4733|4732|10023
1683298200000|2023-05-05 14:50:00|4737|4736.5|4741|4740|4743.5|4742.5|4737|4736|7469
1683298500000|2023-05-05 14:55:00|4742|4740.5|4760|4759|4761|4760|4742|4740|11906
1683298800000|2023-05-05 15:00:00|4760.5|4758|4757|4756|4761.5|4760.5|4757|4755.5|10107
1683299100000|2023-05-05 15:05:00|4756.5|4755.5|4759.5|4758.5|4762|4761|4754|4753|18997
1683299400000|2023-05-05 15:10:00|4760|4759|4754|4753.5|4761.5|4760|4754|4753|8477
1683299700000|2023-05-05 15:15:00|4755|4754|4753|4752|4757|4756.5|4751.5|4750.5|6221
1683300000000|2023-05-05 15:20:00|4753.5|4752.5|4755.5|4755|4755.5|4755|4749.5|4749|9443
1683300300000|2023-05-05 15:25:00|4755|4754.5|4761|4759.5|4762|4761|4755|4754|33076
1683529200000|2023-05-08 07:00:00|4745|4738|4697|4695|4749.5|4744|4697|4695|11942
1683529500000|2023-05-08 07:05:00|4696.5|4695.5|4699|4696|4708|4705|4696|4690.5|16578
1683529800000|2023-05-08 07:10:00|4698|4695.5|4688|4685.5|4705|4701.5|4688|4685.5|10050
1683530100000|2023-05-08 07:15:00|4688.5|4686|4691|4688|4691|4689|4678.5|4677|8222
1683530400000|2023-05-08 07:20:00|4690.5|4687.5|4681|4679|4692|4690.5|4676|4674|13426
1683530700000|2023-05-08 07:25:00|4680.5|4678.5|4676.5|4674.5|4681|4679.5|4666|4664|16587
1683531000000|2023-05-08 07:30:00|4677|4675|4686|4685|4686|4685|4676.5|4675|6070
1683531300000|2023-05-08 07:35:00|4685.5|4684|4688|4687.5|4690|4688.5|4681.5|4680|6788
1683531600000|2023-05-08 07:40:00|4687.5|4686|4686|4684.5|4688|4687|4683.5|4681.5|7096
1683531900000|2023-05-08 07:45:00|4685.5|4684|4696|4695|4698|4696.5|4685.5|4684|16379
1683532200000|2023-05-08 07:50:00|4695.5|4694.5|4699.5|4697.5|4700|4699|4692.5|4690.5|10433
1683532500000|2023-05-08 07:55:00|4699|4698|4706.5|4705.5|4707|4706|4699|4697.5|10108
1683532800000|2023-05-08 08:00:00|4706|4704|4702.5|4701|4707.5|4707|4699.5|4698|9000
1683533100000|2023-05-08 08:05:00|4703|4701.5|4705.5|4704|4713|4711.5|4701.5|4701|15547
1683533400000|2023-05-08 08:10:00|4705|4702.5|4709|4708.5|4712|4710.5|4703.5|4702|4746
1683533700000|2023-05-08 08:15:00|4710|4709|4714|4712.5|4714|4713|4709.5|4708.5|4518
1683534000000|2023-05-08 08:20:00|4713.5|4713|4712|4711|4713.5|4713|4710|4709.5|3496
1683534300000|2023-05-08 08:25:00|4711|4710|4715|4714.5|4715.5|4714.5|4711|4710|3376
1683534600000|2023-05-08 08:30:00|4714.5|4714|4707.5|4706|4714.5|4714|4705|4703.5|4031
1683534900000|2023-05-08 08:35:00|4707|4705.5|4712|4711.5|4712|4711.5|4706.5|4705|3180
1683535200000|2023-05-08 08:40:00|4713|4712|4708|4707|4713|4712.5|4704.5|4703|2160
1683535500000|2023-05-08 08:45:00|4708.5|4707.5|4709|4708|4713|4711.5|4707|4705.5|1592
1683535800000|2023-05-08 08:50:00|4708.5|4708.5|4704.5|4703.5|4710|4708.5|4703|4701.5|3221
1683536100000|2023-05-08 08:55:00|4704|4703|4703|4701.5|4704|4703|4700|4698.5|3480
1683536400000|2023-05-08 09:00:00|4702.5|4700|4705.5|4704.5|4707.5|4706.5|4701.5|4700|4593
1683536700000|2023-05-08 09:05:00|4706.5|4705|4709.5|4708|4712.5|4711.5|4706.5|4705|2114
1683537000000|2023-05-08 09:10:00|4710|4708.5|4713|4712.5|4713|4712.5|4708.5|4707.5|2294
1683537300000|2023-05-08 09:15:00|4712.5|4711.5|4716|4714.5|4716|4714.5|4710|4709|5382
1683537600000|2023-05-08 09:20:00|4715.5|4714|4714.5|4713.5|4718|4716.5|4713|4712|2420
1683537900000|2023-05-08 09:25:00|4714|4714|4714|4713|4717|4716|4714|4713|1171
1683538200000|2023-05-08 09:30:00|4713|4712|4712|4710.5|4715|4714|4712|4710.5|1865
1683538500000|2023-05-08 09:35:00|4711.5|4711|4715.5|4714|4716.5|4715.5|4711.5|4710.5|2603
1683538800000|2023-05-08 09:40:00|4715|4713.5|4713|4712|4715|4714|4713|4712|1848
1683539100000|2023-05-08 09:45:00|4713.5|4712.5|4710|4708.5|4713.5|4712.5|4707|4705.5|6055
1683539400000|2023-05-08 09:50:00|4710.5|4709|4713|4711.5|4713|4712|4704.5|4703.5|6027
1683539700000|2023-05-08 09:55:00|4712.5|4709|4703|4702|4712.5|4709.5|4702|4700.5|4034
1683540000000|2023-05-08 10:00:00|4703.5|4701.5|4705|4704|4705|4704.5|4703|4701.5|4250
1683540300000|2023-05-08 10:05:00|4706|4705|4711.5|4710|4711.5|4710.5|4703.5|4702.5|5478
1683540600000|2023-05-08 10:10:00|4712|4710.5|4710.5|4710|4712.5|4711.5|4708|4706|5563
1683540900000|2023-05-08 10:15:00|4712|4711|4714|4713.5|4715.5|4714|4711|4709.5|8979
1683541200000|2023-05-08 10:20:00|4713.5|4713|4713.5|4713|4714.5|4713.5|4713.5|4713|2513
1683541500000|2023-05-08 10:25:00|4714.5|4713.5|4715.5|4714.5|4716|4715|4713.5|4713|3261
1683541800000|2023-05-08 10:30:00|4715|4714|4717|4715.5|4717|4715.5|4712.5|4711.5|20789
1683542100000|2023-05-08 10:35:00|4716.5|4716|4715.5|4715|4717.5|4717|4715.5|4715|1271
1683542400000|2023-05-08 10:40:00|4714.5|4714|4713.5|4713|4715|4714.5|4713|4712.5|2100
1683542700000|2023-05-08 10:45:00|4712.5|4711.5|4715|4714|4716|4714.5|4711|4710.5|4527
1683543000000|2023-05-08 10:50:00|4714.5|4713.5|4708.5|4707.5|4714.5|4713.5|4707.5|4706.5|5556
1683543300000|2023-05-08 10:55:00|4709|4708|4702|4701.5|4709.5|4708|4701.5|4700.5|4815
1683543600000|2023-05-08 11:00:00|4704|4701|4701.5|4700.5|4705|4702|4699.5|4698|5090
1683543900000|2023-05-08 11:05:00|4700|4701|4698|4697.5|4701.5|4701|4697|4696|1570
1683544200000|2023-05-08 11:10:00|4697.5|4696|4698|4697.5|4700.5|4699.5|4696.5|4696|5055
1683544500000|2023-05-08 11:15:00|4699|4697|4700.5|4699|4702.5|4702|4698|4697|4269
1683544800000|2023-05-08 11:20:00|4700|4698.5|4699|4698|4700|4698.5|4697|4696|1056
1683545100000|2023-05-08 11:25:00|4699.5|4698.5|4694.5|4693.5|4699.5|4698.5|4694.5|4693.5|3452
1683545400000|2023-05-08 11:30:00|4695|4694|4695|4694|4695.5|4694.5|4694|4693.5|1630
1683545700000|2023-05-08 11:35:00|4694|4693|4693.5|4692.5|4695|4694|4692.5|4691.5|2418
1683546000000|2023-05-08 11:40:00|4693|4692|4692|4691|4694|4693|4691|4690.5|3009
1683546300000|2023-05-08 11:45:00|4692.5|4690.5|4694.5|4694|4695|4694|4692|4690.5|1801
1683546600000|2023-05-08 11:50:00|4695|4693.5|4693|4692.5|4695|4693.5|4693|4691.5|1424
1683546900000|2023-05-08 11:55:00|4692.5|4692|4696.5|4696|4697|4696|4692.5|4692|1985
1683547200000|2023-05-08 12:00:00|4695.5|4695.5|4697|4696.5|4697.5|4696.5|4695|4694|3665
1683547500000|2023-05-08 12:05:00|4698.5|4697.5|4701.5|4700.5|4702|4701|4697.5|4697|8537
1683547800000|2023-05-08 12:10:00|4700|4699.5|4704|4703.5|4706|4705.5|4700|4699.5|7185
1683548100000|2023-05-08 12:15:00|4703.5|4702.5|4703|4702.5|4704.5|4703|4701.5|4701|2009
1683548400000|2023-05-08 12:20:00|4702.5|4702|4702|4701.5|4703|4702.5|4702|4701.5|1214
1683548700000|2023-05-08 12:25:00|4701.5|4701|4703|4702.5|4703.5|4702.5|4699.5|4699|3879
1683549000000|2023-05-08 12:30:00|4705|4703.5|4711|4710|4712|4710.5|4705|4703.5|2726
1683549300000|2023-05-08 12:35:00|4712|4710.5|4711.5|4710.5|4712|4711|4709.5|4708.5|1050
1683549600000|2023-05-08 12:40:00|4711|4710|4705|4704|4712|4710.5|4705|4703.5|5289
1683549900000|2023-05-08 12:45:00|4704.5|4703.5|4702.5|4701.5|4705|4704.5|4700.5|4700|2499
1683550200000|2023-05-08 12:50:00|4703.5|4702|4707.5|4707|4708.5|4707.5|4703|4702|2163
1683550500000|2023-05-08 12:55:00|4708|4707.5|4710|4709.5|4711|4709.5|4708|4707.5|1453
1683550800000|2023-05-08 13:00:00|4710.5|4707.5|4705.5|4704.5|4710.5|4708|4705.5|4704.5|3885
1683551100000|2023-05-08 13:05:00|4706|4705|4707|4706|4708.5|4707|4704|4703.5|2487
1683551400000|2023-05-08 13:10:00|4707.5|4706.5|4705|4703.5|4708|4707|4704|4702.5|3932
1683551700000|2023-05-08 13:15:00|4704.5|4703|4705.5|4704.5|4707|4706|4701|4700|3880
1683552000000|2023-05-08 13:20:00|4706|4705|4707|4705.5|4711|4709.5|4706|4705|4324
1683552300000|2023-05-08 13:25:00|4706.5|4704|4702.5|4701.5|4707|4704.5|4702.5|4701.5|1808
1683552600000|2023-05-08 13:30:00|4703|4702|4701.5|4700|4704|4702.5|4700|4699|3113
1683552900000|2023-05-08 13:35:00|4702|4701|4709|4708.5|4710.5|4709.5|4702|4700.5|2448
1683553200000|2023-05-08 13:40:00|4710|4708|4706.5|4706|4712|4710.5|4705.5|4704.5|1250
1683553500000|2023-05-08 13:45:00|4706|4705.5|4700|4699|4709|4707.5|4697.5|4696|9229
1683553800000|2023-05-08 13:50:00|4699.5|4697.5|4696.5|4695|4699.5|4698.5|4694|4692.5|7712
1683554100000|2023-05-08 13:55:00|4698|4695.5|4696.5|4695.5|4701|4699.5|4695.5|4693.5|6411
1683554400000|2023-05-08 14:00:00|4697|4696|4703.5|4702.5|4703.5|4702.5|4696.5|4696|13150
1683554700000|2023-05-08 14:05:00|4703|4701|4696|4694.5|4703|4701|4695|4694|3971
1683555000000|2023-05-08 14:10:00|4696.5|4695|4696.5|4696|4698|4697|4695|4694|2183
1683555300000|2023-05-08 14:15:00|4697|4695.5|4698|4697|4698.5|4697.5|4693.5|4693|19210
1683555600000|2023-05-08 14:20:00|4698.5|4696|4693|4692.5|4698.5|4696.5|4693|4692.5|3109
1683555900000|2023-05-08 14:25:00|4692.5|4692|4696|4695.5|4696.5|4695.5|4692.5|4692|5059
1683556200000|2023-05-08 14:30:00|4697|4696|4692|4691|4698.5|4698|4690|4689|3711
1683556500000|2023-05-08 14:35:00|4691.5|4690.5|4700.5|4699.5|4701.5|4700|4691.5|4690.5|6133
1683556800000|2023-05-08 14:40:00|4700|4699|4699|4698|4702.5|4701.5|4698.5|4697.5|3967
1683557100000|2023-05-08 14:45:00|4698.5|4697.5|4698.5|4697.5|4700|4699|4697|4696|1945
1683557400000|2023-05-08 14:50:00|4698|4697|4693.5|4692.5|4698|4697|4689.5|4688.5|5742
1683557700000|2023-05-08 14:55:00|4693|4693|4700.5|4699.5|4701|4700|4691|4690|5173
1683558000000|2023-05-08 15:00:00|4701.5|4700|4700|4699.5|4702|4701|4698|4697.5|10311
1683558300000|2023-05-08 15:05:00|4701|4700.5|4699.5|4699|4702|4701|4699|4697.5|7045
1683558600000|2023-05-08 15:10:00|4698|4697|4693.5|4692.5|4699.5|4698.5|4693.5|4692.5|3972
1683558900000|2023-05-08 15:15:00|4693|4692|4693.5|4693|4694|4693|4689|4688.5|10145
1683559200000|2023-05-08 15:20:00|4694|4693.5|4692|4691|4695|4694.5|4691|4690.5|14148
1683559500000|2023-05-08 15:25:00|4691.5|4691.5|4688.5|4688|4691.5|4691.5|4688|4687|7129
1683615600000|2023-05-09 07:00:00|4682|4678.5|4675.5|4672|4690|4684.5|4675.5|4672|8312
1683615900000|2023-05-09 07:05:00|4678|4673.5|4648|4645.5|4678|4674.5|4644|4641|8573
1683616200000|2023-05-09 07:10:00|4647|4645|4667.5|4664.5|4675|4672|4646.5|4643.5|6704
1683616500000|2023-05-09 07:15:00|4667|4665|4667|4665.5|4675|4673.5|4664|4662|9452
1683616800000|2023-05-09 07:20:00|4666.5|4665|4655|4653.5|4667.5|4665.5|4654.5|4653.5|6205
1683617100000|2023-05-09 07:25:00|4653.5|4652|4660.5|4659.5|4664.5|4663|4653|4651.5|7692
1683617400000|2023-05-09 07:30:00|4660|4659|4659.5|4658|4664|4662|4656.5|4655|5675
1683617700000|2023-05-09 07:35:00|4659|4657|4655|4653.5|4663|4662|4655|4653.5|4066
1683618000000|2023-05-09 07:40:00|4655.5|4654|4666.5|4665|4668.5|4667|4655.5|4653.5|4813
1683618300000|2023-05-09 07:45:00|4666|4664|4665.5|4664|4669|4667.5|4664.5|4663.5|3017
1683618600000|2023-05-09 07:50:00|4665|4664.5|4670|4668.5|4670|4669|4661.5|4660|8889
1683618900000|2023-05-09 07:55:00|4669.5|4669|4668.5|4667.5|4670|4669|4666|4665|4983
1683619200000|2023-05-09 08:00:00|4669|4667|4672|4671|4677.5|4676|4667.5|4666|7229
1683619500000|2023-05-09 08:05:00|4673.5|4671.5|4675.5|4673.5|4679|4678|4672.5|4671|2662
1683619800000|2023-05-09 08:10:00|4674.5|4673|4674|4673|4676.5|4675|4673.5|4672.5|3394
1683620100000|2023-05-09 08:15:00|4674.5|4673.5|4673|4671.5|4676.5|4675.5|4671|4670.5|3024
1683620400000|2023-05-09 08:20:00|4672.5|4671|4666|4665.5|4674|4672.5|4666|4665.5|2116
1683620700000|2023-05-09 08:25:00|4667|4666|4665|4663.5|4668|4666.5|4661|4659.5|4667
1683621000000|2023-05-09 08:30:00|4664.5|4663|4662|4661|4665|4663.5|4658.5|4657|4446
1683621300000|2023-05-09 08:35:00|4662.5|4661.5|4665.5|4664|4666.5|4666|4661|4659.5|6116
1683621600000|2023-05-09 08:40:00|4666|4664.5|4665.5|4664.5|4670|4668.5|4664|4662.5|3064
1683621900000|2023-05-09 08:45:00|4665|4663.5|4659|4658|4665.5|4664.5|4658|4657|3650
1683622200000|2023-05-09 08:50:00|4660.5|4659|4668|4667|4669|4667.5|4658.5|4657|3352
1683622500000|2023-05-09 08:55:00|4667.5|4667.5|4665|4664|4670|4668.5|4664.5|4663.5|4729
1683622800000|2023-05-09 09:00:00|4666.5|4664.5|4667|4666|4668|4667|4663.5|4662.5|7823
1683623100000|2023-05-09 09:05:00|4667.5|4666.5|4673.5|4672|4677|4675.5|4667|4666|6692
1683623400000|2023-05-09 09:10:00|4673|4671.5|4672.5|4672|4676|4674.5|4670.5|4669|3855
1683623700000|2023-05-09 09:15:00|4672|4670.5|4677|4675.5|4680|4678.5|4668.5|4667|5750
1683624000000|2023-05-09 09:20:00|4676.5|4673.5|4671|4669.5|4676.5|4674|4671|4669.5|2323
1683624300000|2023-05-09 09:25:00|4673|4670|4679.5|4679|4681|4680|4672|4669.5|2945
1683624600000|2023-05-09 09:30:00|4680|4678.5|4676.5|4675.5|4680|4678.5|4675|4673.5|3470
1683624900000|2023-05-09 09:35:00|4677.5|4676|4671|4670|4677.5|4676|4671|4670|2409
1683625200000|2023-05-09 09:40:00|4671.5|4668.5|4672.5|4671.5|4674|4672.5|4668|4666.5|2367
1683625500000|2023-05-09 09:45:00|4673.5|4671|4671.5|4670.5|4674.5|4673.5|4671.5|4670|3321
1683625800000|2023-05-09 09:50:00|4672|4670|4669|4667.5|4672|4670.5|4666|4665|4415
1683626100000|2023-05-09 09:55:00|4669.5|4668|4668|4667|4671.5|4671|4667|4665.5|6477
1683626400000|2023-05-09 10:00:00|4669|4667.5|4665|4663.5|4670|4668.5|4664.5|4663.5|3930
1683626700000|2023-05-09 10:05:00|4664.5|4663|4660|4659|4665|4664|4660|4659|5865
1683627000000|2023-05-09 10:10:00|4660.5|4661.5|4660.5|4659|4663|4662|4659|4658|2318
1683627300000|2023-05-09 10:15:00|4660|4661|4662|4660.5|4662|4661.5|4660|4659|1525
1683627600000|2023-05-09 10:20:00|4661.5|4660|4663|4662|4663|4662|4660|4659|2127
1683627900000|2023-05-09 10:25:00|4663.5|4662.5|4658.5|4657|4663.5|4662.5|4656|4655|3586
1683628200000|2023-05-09 10:30:00|4658|4657.5|4657|4655.5|4658.5|4657.5|4654.5|4653|1158
1683628500000|2023-05-09 10:35:00|4657.5|4656|4663|4662|4663.5|4662|4656|4655|550
1683628800000|2023-05-09 10:40:00|4663.5|4662.5|4670|4668.5|4670|4668.5|4663|4662|2458
1683629100000|2023-05-09 10:45:00|4669.5|4668|4665|4664.5|4669.5|4668.5|4664.5|4664|2783
1683629400000|2023-05-09 10:50:00|4666.5|4665.5|4671.5|4670.5|4671.5|4671|4664.5|4664|6618
1683629700000|2023-05-09 10:55:00|4671|4670|4677|4676|4677.5|4676|4669|4667.5|2307
1683630000000|2023-05-09 11:00:00|4675.5|4674|4671|4669.5|4679.5|4675|4670.5|4669|7397
1683630300000|2023-05-09 11:05:00|4670.5|4669|4671|4669|4672|4670.5|4668.5|4667|1401
1683630600000|2023-05-09 11:10:00|4670.5|4669.5|4671|4670|4673|4671.5|4669|4667.5|2016
1683630900000|2023-05-09 11:15:00|4670.5|4669.5|4675.5|4674|4680|4678.5|4669|4668|7427
1683631200000|2023-05-09 11:20:00|4675|4673.5|4677|4675.5|4682|4680.5|4672.5|4670.5|8576
1683631500000|2023-05-09 11:25:00|4676.5|4673.5|4675|4673.5|4676.5|4674.5|4671.5|4670|3719
1683631800000|2023-05-09 11:30:00|4674.5|4674|4672.5|4671|4674.5|4674|4671.5|4670|1722
1683632100000|2023-05-09 11:35:00|4672|4671.5|4676|4674.5|4676|4674.5|4672|4671|4527
1683632400000|2023-05-09 11:40:00|4675.5|4674|4677|4676|4678.5|4677.5|4674|4673|6505
1683632700000|2023-05-09 11:45:00|4676.5|4675|4668|4667|4676.5|4675|4667.5|4666.5|2820
1683633000000|2023-05-09 11:50:00|4667|4665.5|4665.5|4664.5|4668|4667.5|4665.5|4664.5|2317
1683633300000|2023-05-09 11:55:00|4666|4665|4666.5|4665.5|4668|4667|4664|4663|6096
1683633600000|2023-05-09 12:00:00|4667.5|4666|4672|4670.5|4676|4674.5|4667|4666|7241
1683633900000|2023-05-09 12:05:00|4673|4671|4675|4673.5|4678|4676.5|4673|4671|9046
1683634200000|2023-05-09 12:10:00|4677.5|4674|4677|4676|4678.5|4677.5|4676|4673.5|3520
1683634500000|2023-05-09 12:15:00|4677.5|4676.5|4671|4670|4678|4677|4671|4669.5|4678
1683634800000|2023-05-09 12:20:00|4670.5|4670.5|4669|4668|4673.5|4672.5|4668.5|4667.5|2115
1683635100000|2023-05-09 12:25:00|4669.5|4668.5|4673|4672|4674|4672.5|4669|4668.5|2801
1683635400000|2023-05-09 12:30:00|4672.5|4671.5|4678|4677|4678.5|4677.5|4672|4671|1529
1683635700000|2023-05-09 12:35:00|4677.5|4676.5|4677|4676|4680.5|4679|4676.5|4675|3391
1683636000000|2023-05-09 12:40:00|4678|4676.5|4674|4673|4678.5|4677.5|4673|4672|2441
1683636300000|2023-05-09 12:45:00|4673.5|4673.5|4676|4675|4676|4675|4670.5|4669.5|4414
1683636600000|2023-05-09 12:50:00|4677|4675.5|4679|4678.5|4680.5|4679.5|4674.5|4673.5|5533
1683636900000|2023-05-09 12:55:00|4681|4679.5|4683|4682|4683.5|4682.5|4680|4679.5|1803
1683637200000|2023-05-09 13:00:00|4682.5|4681|4682|4681.5|4682.5|4681.5|4679.5|4678|2043
1683637500000|2023-05-09 13:05:00|4682.5|4681|4682|4681.5|4684|4683|4680|4679.5|8008
1683637800000|2023-05-09 13:10:00|4683.5|4682|4678.5|4677|4683.5|4682|4678|4677|2470
1683638100000|2023-05-09 13:15:00|4678|4677.5|4674|4673|4678.5|4677.5|4673.5|4672.5|2892
1683638400000|2023-05-09 13:20:00|4674.5|4673.5|4674.5|4673.5|4676.5|4675.5|4672|4671|2814
1683638700000|2023-05-09 13:25:00|4674|4673|4674|4673.5|4674.5|4673.5|4672|4671|2865
1683639000000|2023-05-09 13:30:00|4674.5|4674|4665.5|4664.5|4674.5|4674|4658.5|4657|6590
1683639300000|2023-05-09 13:35:00|4666|4665|4661.5|4660.5|4668.5|4667.5|4659.5|4659|3573
1683639600000|2023-05-09 13:40:00|4661|4661|4666|4665.5|4666.5|4665.5|4659.5|4659|4315
1683639900000|2023-05-09 13:45:00|4666.5|4666|4666|4665|4668|4667|4663.5|4662.5|3545
1683640200000|2023-05-09 13:50:00|4665.5|4664.5|4669|4667.5|4672|4671|4665|4664|3502
1683640500000|2023-05-09 13:55:00|4668.5|4665.5|4671.5|4670|4677|4675.5|4664.5|4663|4518
1683640800000|2023-05-09 14:00:00|4672|4670.5|4668.5|4668|4672|4671|4668|4667|3089
1683641100000|2023-05-09 14:05:00|4669.5|4667.5|4665|4664|4670|4669|4662.5|4661.5|7175
1683641400000|2023-05-09 14:10:00|4665.5|4664.5|4662.5|4662|4665.5|4664.5|4662|4661|2623
1683641700000|2023-05-09 14:15:00|4663.5|4661.5|4661|4660.5|4665|4664|4660.5|4659.5|3538
1683642000000|2023-05-09 14:20:00|4660.5|4660|4656.5|4655.5|4660.5|4660|4654|4653|7674
1683642300000|2023-05-09 14:25:00|4656|4656|4658.5|4657.5|4658.5|4657.5|4655|4654|5981
1683642600000|2023-05-09 14:30:00|4659|4658|4654|4653|4660|4659|4653.5|4653|8585
1683642900000|2023-05-09 14:35:00|4653.5|4652.5|4655|4654|4655.5|4654|4651|4650|3108
1683643200000|2023-05-09 14:40:00|4656|4654.5|4658|4657|4658.5|4657|4654|4653|5431
1683643500000|2023-05-09 14:45:00|4657.5|4656.5|4668.5|4668|4668.5|4668|4657.5|4656.5|8758
1683643800000|2023-05-09 14:50:00|4670|4669|4669.5|4668.5|4672|4671.5|4665|4664|7178
1683644100000|2023-05-09 14:55:00|4670|4669|4663|4662.5|4671|4670|4662.5|4661.5|7848
1683644400000|2023-05-09 15:00:00|4662.5|4662|4665|4664|4668.5|4667|4662.5|4661|7011
1683644700000|2023-05-09 15:05:00|4666.5|4664.5|4678.5|4677.5|4678.5|4677.5|4666|4664|15182
1683645000000|2023-05-09 15:10:00|4678|4676.5|4673.5|4672.5|4678|4676.5|4669.5|4668.5|9622
1683645300000|2023-05-09 15:15:00|4673|4673|4676|4675.5|4676.5|4675.5|4673|4672.5|7148
1683645600000|2023-05-09 15:20:00|4677.5|4676.5|4679|4678.5|4681.5|4680|4676.5|4676|17266
1683645900000|2023-05-09 15:25:00|4678.5|4677.5|4675.5|4675|4680.5|4679.5|4674|4673|9349
1683702000000|2023-05-10 07:00:00|4697|4691|4694.5|4691|4700|4696|4685|4681.5|15605
1683702300000|2023-05-10 07:05:00|4696|4691.5|4669|4666.5|4696|4693.5|4666|4663.5|10897
1683702600000|2023-05-10 07:10:00|4670|4667.5|4688.5|4686|4693|4690.5|4669|4666|10597
1683702900000|2023-05-10 07:15:00|4690.5|4686.5|4709.5|4707.5|4710|4708.5|4690.5|4686.5|15970
1683703200000|2023-05-10 07:20:00|4709|4708|4703.5|4701|4713|4711|4699.5|4697|3897
1683703500000|2023-05-10 07:25:00|4703|4701.5|4717|4716.5|4720|4718.5|4700.5|4698.5|15744
1683703800000|2023-05-10 07:30:00|4720|4719|4713.5|4711.5|4720|4719|4703.5|4701.5|14939
1683704100000|2023-05-10 07:35:00|4714|4712|4707.5|4705.5|4715|4713|4705.5|4704|10500
1683704400000|2023-05-10 07:40:00|4708|4706|4701.5|4700|4712|4711|4699|4697.5|3115
1683704700000|2023-05-10 07:45:00|4701|4699.5|4697.5|4696|4701.5|4700|4693|4691.5|9862
1683705000000|2023-05-10 07:50:00|4697|4696.5|4694.5|4693.5|4699.5|4698|4691.5|4690.5|5449
1683705300000|2023-05-10 07:55:00|4695|4694|4673.5|4672.5|4696|4695|4671.5|4670|6962
1683705600000|2023-05-10 08:00:00|4672.5|4673|4675|4674|4684|4682|4667.5|4666|5273
1683705900000|2023-05-10 08:05:00|4674.5|4671.5|4691.5|4690|4692.5|4691.5|4671|4669.5|5422
1683706200000|2023-05-10 08:10:00|4692|4688.5|4680|4678|4692|4690.5|4680|4678|4938
1683706500000|2023-05-10 08:15:00|4679.5|4678.5|4676.5|4675|4680.5|4678.5|4673|4671|5305
1683706800000|2023-05-10 08:20:00|4676|4672.5|4680|4679|4681.5|4680|4674.5|4672.5|2986
1683707100000|2023-05-10 08:25:00|4679|4678|4679|4677.5|4683|4682|4675.5|4674|4616
1683707400000|2023-05-10 08:30:00|4678.5|4677|4689|4687.5|4689|4687.5|4677|4675.5|14122
1683707700000|2023-05-10 08:35:00|4688|4688|4687.5|4685.5|4690.5|4689|4683.5|4682|4597
1683708000000|2023-05-10 08:40:00|4687|4686|4687.5|4686|4692|4690|4686.5|4685|16155
1683708300000|2023-05-10 08:45:00|4687|4685|4692.5|4691|4692.5|4691.5|4686|4684.5|2479
1683708600000|2023-05-10 08:50:00|4692|4690|4690.5|4689|4692|4690.5|4682|4681|2403
1683708900000|2023-05-10 08:55:00|4691|4689.5|4691|4690|4694|4693|4687.5|4686|5115
1683709200000|2023-05-10 09:00:00|4690|4688.5|4692|4690.5|4693|4692|4687.5|4686.5|8462
1683709500000|2023-05-10 09:05:00|4691.5|4691|4688|4687|4697|4695.5|4686.5|4685.5|5554
1683709800000|2023-05-10 09:10:00|4689|4687.5|4696|4694.5|4697.5|4696|4687.5|4686|20357
1683710100000|2023-05-10 09:15:00|4695.5|4695|4697|4696|4700|4699.5|4695|4694|2477
1683710400000|2023-05-10 09:20:00|4697.5|4696.5|4697|4696|4699|4698|4692.5|4691.5|994
1683710700000|2023-05-10 09:25:00|4696.5|4695.5|4702.5|4701|4706.5|4705|4696.5|4695.5|9602
1683711000000|2023-05-10 09:30:00|4702|4700.5|4700|4699|4706.5|4705.5|4700|4699|2817
1683711300000|2023-05-10 09:35:00|4700.5|4699.5|4697|4695.5|4700.5|4700|4696.5|4695|7428
1683711600000|2023-05-10 09:40:00|4696.5|4695|4691|4689.5|4698.5|4697|4691|4689.5|1779
1683711900000|2023-05-10 09:45:00|4690.5|4689|4702.5|4701|4703.5|4702.5|4690.5|4689|6632
1683712200000|2023-05-10 09:50:00|4701|4701.5|4705|4703|4707|4705.5|4701|4699.5|5215
1683712500000|2023-05-10 09:55:00|4704.5|4703.5|4697.5|4696|4704.5|4703.5|4697.5|4696|6118
1683712800000|2023-05-10 10:00:00|4698.5|4696.5|4695.5|4694|4698.5|4697.5|4693|4692|6384
1683713100000|2023-05-10 10:05:00|4696|4694.5|4697.5|4696|4698|4697|4693.5|4692|2029
1683713400000|2023-05-10 10:10:00|4698|4696.5|4699.5|4698.5|4701.5|4700.5|4696|4695|1749
1683713700000|2023-05-10 10:15:00|4695|4694|4699.5|4698.5|4702|4701|4695|4694|1690
1683714000000|2023-05-10 10:20:00|4700.5|4699|4703.5|4702.5|4703.5|4702.5|4699.5|4698.5|2412
1683714300000|2023-05-10 10:25:00|4704|4703|4709|4708|4709.5|4708|4704|4702.5|6392
1683714600000|2023-05-10 10:30:00|4708.5|4707.5|4711|4710|4711.5|4710.5|4706.5|4706|4526
1683714900000|2023-05-10 10:35:00|4713.5|4712.5|4709.5|4708|4714|4713|4708|4707|14822
1683715200000|2023-05-10 10:40:00|4710|4708.5|4709.5|4708.5|4710|4709.5|4706.5|4705.5|4221
1683715500000|2023-05-10 10:45:00|4710|4709|4711.5|4710.5|4711.5|4711|4708|4707|3052
1683715800000|2023-05-10 10:50:00|4713.5|4712|4711|4710|4714|4713|4711|4710|1252
1683716100000|2023-05-10 10:55:00|4711.5|4710.5|4716|4715|4719.5|4718.5|4711.5|4710|5533
1683716400000|2023-05-10 11:00:00|4715.5|4714|4720|4718.5|4723|4722|4714|4712|8326
1683716700000|2023-05-10 11:05:00|4719.5|4718|4721|4719.5|4722|4721|4715.5|4714|6314
1683717000000|2023-05-10 11:10:00|4722|4720|4728.5|4727.5|4729|4728|4722|4720|8843
1683717300000|2023-05-10 11:15:00|4730|4728.5|4733.5|4732.5|4734|4733|4727.5|4727|12151
1683717600000|2023-05-10 11:20:00|4735.5|4734|4737|4736.5|4739|4738|4731.5|4730|11372
1683717900000|2023-05-10 11:25:00|4736.5|4736|4735|4733.5|4737|4736|4729|4728|6841
1683718200000|2023-05-10 11:30:00|4734.5|4733|4735.5|4735|4742|4740.5|4734|4733|11656
1683718500000|2023-05-10 11:35:00|4737.5|4736|4741|4740.5|4745|4743.5|4737.5|4736|4583
1683718800000|2023-05-10 11:40:00|4741.5|4741|4741|4740.5|4745.5|4744.5|4739|4738.5|5322
1683719100000|2023-05-10 11:45:00|4741.5|4740|4743|4742.5|4743.5|4742.5|4741|4739.5|4337
1683719400000|2023-05-10 11:50:00|4743.5|4743|4742|4741|4744.5|4743.5|4741.5|4740.5|7138
1683719700000|2023-05-10 11:55:00|4740|4741.5|4741.5|4741|4742|4741.5|4738|4737|8857
1683720000000|2023-05-10 12:00:00|4742|4741.5|4745.5|4745|4745.5|4745|4740|4739.5|4501
1683720300000|2023-05-10 12:05:00|4745|4744.5|4744.5|4743.5|4745.5|4744.5|4741|4739.5|5194
1683720600000|2023-05-10 12:10:00|4745|4744|4744.5|4743|4746.5|4745.5|4743|4741.5|3761
1683720900000|2023-05-10 12:15:00|4744|4743.5|4740|4738.5|4745|4744|4738.5|4737|1359
1683721200000|2023-05-10 12:20:00|4740.5|4739|4738.5|4737|4743.5|4742|4736|4735.5|2738
1683721500000|2023-05-10 12:25:00|4739.5|4737.5|4737|4731|4740|4738.5|4736.5|4727.5|7832
1683721800000|2023-05-10 12:30:00|4744.5|4734.5|4754.5|4753.5|4759|4757|4744.5|4734.5|30431
1683722100000|2023-05-10 12:35:00|4754|4752.5|4752.5|4751.5|4758.5|4756.5|4751|4749.5|12117
1683722400000|2023-05-10 12:40:00|4753.5|4752|4770.5|4769.5|4772|4770.5|4752.5|4751|14429
1683722700000|2023-05-10 12:45:00|4771.5|4770.5|4778.5|4776.5|4779|4778|4763|4762|24864
1683723000000|2023-05-10 12:50:00|4778|4776|4762|4760.5|4778|4776.5|4761|4760.5|29044
1683723300000|2023-05-10 12:55:00|4761.5|4759.5|4761|4759.5|4767.5|4766|4760.5|4759|10090
1683723600000|2023-05-10 13:00:00|4761.5|4760|4756|4755|4762|4760.5|4754|4753|3900
1683723900000|2023-05-10 13:05:00|4755.5|4754.5|4759|4757.5|4761.5|4760.5|4755.5|4754.5|2603
1683724200000|2023-05-10 13:10:00|4759.5|4758|4770|4768.5|4773.5|4772|4759|4757.5|6170
1683724500000|2023-05-10 13:15:00|4770.5|4769|4759|4758|4770.5|4769.5|4759|4757.5|5182
1683724800000|2023-05-10 13:20:00|4759.5|4756.5|4747.5|4746.5|4759.5|4758|4746.5|4745|8306
1683725100000|2023-05-10 13:25:00|4747|4746|4750.5|4748.5|4757|4755.5|4745|4743|3395
1683725400000|2023-05-10 13:30:00|4750|4749|4741.5|4740|4753|4751.5|4740.5|4739|8819
1683725700000|2023-05-10 13:35:00|4742|4740.5|4735|4733.5|4743|4742|4732|4731|7853
1683726000000|2023-05-10 13:40:00|4736.5|4734|4714.5|4713.5|4736.5|4735.5|4714|4712.5|8954
1683726300000|2023-05-10 13:45:00|4715|4712|4711|4710|4715|4713.5|4708.5|4707.5|8552
1683726600000|2023-05-10 13:50:00|4712|4709.5|4699.5|4698|4713.5|4712.5|4697.5|4696|16426
1683726900000|2023-05-10 13:55:00|4700|4698.5|4712|4711|4712|4711.5|4698|4697|8061
1683727200000|2023-05-10 14:00:00|4713.5|4712|4718.5|4717.5|4721|4719.5|4713|4711.5|6240
1683727500000|2023-05-10 14:05:00|4719.5|4718|4723|4722|4730|4729|4717|4716|13735
1683727800000|2023-05-10 14:10:00|4722|4721|4725|4723.5|4726.5|4725|4719|4717.5|5612
1683728100000|2023-05-10 14:15:00|4724.5|4724|4714.5|4713.5|4726.5|4725|4713.5|4712.5|5698
1683728400000|2023-05-10 14:20:00|4715.5|4714|4716.5|4715|4719.5|4718.5|4711.5|4710|7815
1683728700000|2023-05-10 14:25:00|4716|4715.5|4710.5|4709|4719|4717.5|4710.5|4709|6195
1683729000000|2023-05-10 14:30:00|4710|4709.5|4709|4707.5|4718|4717|4708|4707.5|7789
1683729300000|2023-05-10 14:35:00|4710.5|4708|4704|4703|4711|4710|4703.5|4702.5|6981
1683729600000|2023-05-10 14:40:00|4703.5|4702.5|4698.5|4698|4708.5|4707|4697.5|4696|13898
1683729900000|2023-05-10 14:45:00|4698|4697|4695.5|4694|4699.5|4698.5|4691.5|4690.5|6837
1683730200000|2023-05-10 14:50:00|4695|4694.5|4698|4697|4699.5|4699|4692.5|4691|2657
1683730500000|2023-05-10 14:55:00|4697.5|4696|4704.5|4704|4705.5|4704.5|4695.5|4694.5|12254
1683730800000|2023-05-10 15:00:00|4703.5|4702.5|4700.5|4700|4704.5|4703.5|4696.5|4695.5|15361
1683731100000|2023-05-10 15:05:00|4702|4701|4705|4704|4706|4705.5|4701|4699.5|9644
1683731400000|2023-05-10 15:10:00|4704.5|4703.5|4695.5|4694.5|4705|4703.5|4695|4694.5|9060
1683731700000|2023-05-10 15:15:00|4696|4695|4707.5|4706.5|4708|4707|4696|4695|19255
1683732000000|2023-05-10 15:20:00|4708|4707|4708.5|4708|4711|4710|4706.5|4706|9312
1683732300000|2023-05-10 15:25:00|4709|4708.5|4708.5|4707.5|4711|4710|4708|4707|6533
1683788400000|2023-05-11 07:00:00|4734.5|4732|4730.5|4727.5|4746.5|4736|4718.5|4713.5|3935
1683788700000|2023-05-11 07:05:00|4731.5|4728|4726|4724.5|4732|4728.5|4724|4721|5362
1683789000000|2023-05-11 07:10:00|4728.5|4726.5|4721.5|4719.5|4732|4730|4719.5|4717.5|6549
1683789300000|2023-05-11 07:15:00|4723.5|4720|4723|4721.5|4728|4726|4720.5|4719|2447
1683789600000|2023-05-11 07:20:00|4723.5|4721|4712|4710|4728|4727|4711.5|4710|2920
1683789900000|2023-05-11 07:25:00|4712.5|4710.5|4722.5|4721|4723|4721|4712.5|4710.5|3629
1683790200000|2023-05-11 07:30:00|4722|4720.5|4743|4741|4743|4741.5|4721.5|4720|9555
1683790500000|2023-05-11 07:35:00|4743.5|4742|4759.5|4757.5|4759.5|4758.5|4743|4742|2902
1683790800000|2023-05-11 07:40:00|4759|4758|4750.5|4748.5|4761|4759.5|4747|4745|2980
1683791100000|2023-05-11 07:45:00|4750|4749|4756|4754|4756.5|4755|4749|4748|6235
1683791400000|2023-05-11 07:50:00|4755.5|4751.5|4755|4754|4760|4759|4752|4751|10488
1683791700000|2023-05-11 07:55:00|4755.5|4753|4752|4750.5|4758|4757|4750|4749|4528
1683792000000|2023-05-11 08:00:00|4751.5|4751|4745.5|4743.5|4758|4757|4745|4743|7335
1683792300000|2023-05-11 08:05:00|4745|4744|4745|4743.5|4750|4748.5|4744|4742.5|5076
1683792600000|2023-05-11 08:10:00|4744.5|4743|4753|4751.5|4753.5|4752|4737.5|4736|4980
1683792900000|2023-05-11 08:15:00|4751|4749.5|4747.5|4746|4754|4752.5|4747.5|4746|6496
1683793200000|2023-05-11 08:20:00|4747|4745.5|4739.5|4738|4747|4746|4739|4738|2894
1683793500000|2023-05-11 08:25:00|4740.5|4738.5|4741|4739.5|4741.5|4740|4737.5|4736|4132
1683793800000|2023-05-11 08:30:00|4741.5|4740|4738|4737|4741.5|4740.5|4737|4736|3060
1683794100000|2023-05-11 08:35:00|4738.5|4736.5|4729.5|4728|4738.5|4737|4727.5|4726|4728
1683794400000|2023-05-11 08:40:00|4730|4728.5|4730|4728.5|4732.5|4730.5|4728.5|4727|4404
1683794700000|2023-05-11 08:45:00|4729.5|4728|4725|4723.5|4730.5|4729|4724|4722.5|3136
1683795000000|2023-05-11 08:50:00|4724.5|4724|4726|4725|4729|4727.5|4724.5|4723|1415
1683795300000|2023-05-11 08:55:00|4726.5|4725.5|4719.5|4718|4726.5|4726|4717.5|4715.5|4467
1683795600000|2023-05-11 09:00:00|4720.5|4718.5|4720.5|4719|4724.5|4723|4718.5|4717|1733
1683795900000|2023-05-11 09:05:00|4720|4718|4719.5|4718.5|4720.5|4719|4717.5|4716|919
1683796200000|2023-05-11 09:10:00|4720|4719|4721|4719.5|4723|4721.5|4719|4717.5|1032
1683796500000|2023-05-11 09:15:00|4719.5|4720|4724|4723|4724|4723|4714.5|4713.5|4702
1683796800000|2023-05-11 09:20:00|4726.5|4725|4736.5|4735|4737.5|4736|4722.5|4721.5|7933
1683797100000|2023-05-11 09:25:00|4736|4735.5|4740|4738.5|4741|4740|4736|4735.5|1373
1683797400000|2023-05-11 09:30:00|4739.5|4738|4742|4740.5|4744|4742.5|4736|4734.5|9806
1683797700000|2023-05-11 09:35:00|4741.5|4740|4740|4739|4741.5|4740.5|4738.5|4737|1228
1683798000000|2023-05-11 09:40:00|4742|4739.5|4738|4736.5|4742|4740.5|4737.5|4736.5|1896
1683798300000|2023-05-11 09:45:00|4737.5|4736|4736.5|4735|4739.5|4738.5|4736|4735|2381
1683798600000|2023-05-11 09:50:00|4736|4734.5|4737.5|4736|4740|4738.5|4733.5|4732.5|2537
1683798900000|2023-05-11 09:55:00|4737|4735.5|4735.5|4734.5|4739.5|4738|4734|4733|4821
1683799200000|2023-05-11 10:00:00|4735|4734|4734.5|4733|4737.5|4736.5|4733.5|4732.5|1655
1683799500000|2023-05-11 10:05:00|4734|4733.5|4733|4731.5|4735.5|4734.5|4732|4731|1696
1683799800000|2023-05-11 10:10:00|4732.5|4732|4728.5|4727|4734|4733|4723.5|4722|7340
1683800100000|2023-05-11 10:15:00|4728|4726.5|4724.5|4723|4729.5|4728|4724|4722.5|3272
1683800400000|2023-05-11 10:20:00|4725.5|4724|4728|4727.5|4730.5|4729|4724|4723|5307
1683800700000|2023-05-11 10:25:00|4727|4725.5|4719.5|4718.5|4727.5|4726|4718|4716|11751
1683801000000|2023-05-11 10:30:00|4720.5|4719.5|4720|4718.5|4723.5|4722|4718|4716.5|3044
1683801300000|2023-05-11 10:35:00|4721.5|4718|4725.5|4724.5|4726|4724.5|4720.5|4718|1779
1683801600000|2023-05-11 10:40:00|4724.5|4723.5|4733.5|4732.5|4733.5|4732.5|4722.5|4721|2381
1683801900000|2023-05-11 10:45:00|4734.5|4733|4735|4734|4735|4734|4731.5|4729.5|1906
1683802200000|2023-05-11 10:50:00|4736|4734.5|4734|4733|4737|4735.5|4732.5|4731|3764
1683802500000|2023-05-11 10:55:00|4734.5|4732.5|4734|4728|4738|4736.5|4733.5|4727.5|1960
1683802800000|2023-05-11 11:00:00|4733.5|4727|4732.5|4731.5|4734|4732.5|4730|4727|5213
1683803100000|2023-05-11 11:05:00|4732|4730|4724.5|4723.5|4732.5|4731|4724.5|4723.5|4305
1683803400000|2023-05-11 11:10:00|4725|4724|4720|4719|4727|4725.5|4717.5|4716|3775
1683803700000|2023-05-11 11:15:00|4719.5|4719.5|4715.5|4714|4720|4719.5|4713.5|4712.5|5001
1683804000000|2023-05-11 11:20:00|4714|4712.5|4714|4713|4714|4713|4709.5|4708|6217
1683804300000|2023-05-11 11:25:00|4714.5|4713.5|4721.5|4720.5|4722.5|4721.5|4714.5|4713|4126
1683804600000|2023-05-11 11:30:00|4722.5|4721|4726|4725|4729|4727.5|4721|4720|6576
1683804900000|2023-05-11 11:35:00|4725.5|4723.5|4722.5|4721.5|4725.5|4724|4720.5|4719.5|2330
1683805200000|2023-05-11 11:40:00|4723.5|4722.5|4719|4718|4724|4722.5|4718.5|4717.5|2289
1683805500000|2023-05-11 11:45:00|4718.5|4717.5|4719.5|4718.5|4721|4720|4715.5|4714.5|1564
1683805800000|2023-05-11 11:50:00|4720|4717.5|4723|4722|4723|4722|4716|4714.5|1083
1683806100000|2023-05-11 11:55:00|4725|4723.5|4720|4718.5|4725|4724|4718.5|4718|1504
1683806400000|2023-05-11 12:00:00|4719.5|4718|4724.5|4723.5|4727|4725.5|4718.5|4717.5|1709
1683806700000|2023-05-11 12:05:00|4725|4724.5|4727.5|4726.5|4727.5|4726.5|4723.5|4722|1034
1683807000000|2023-05-11 12:10:00|4728.5|4727|4725|4724|4729|4728|4725|4723.5|2096
1683807300000|2023-05-11 12:15:00|4726|4724.5|4722|4720.5|4731.5|4730|4720.5|4719|4781
1683807600000|2023-05-11 12:20:00|4722.5|4721|4713.5|4712|4722.5|4721|4713|4711.5|5718
1683807900000|2023-05-11 12:25:00|4714.5|4712.5|4716|4715|4721|4719.5|4713|4711.5|1363
1683808200000|2023-05-11 12:30:00|4721|4715.5|4722|4720.5|4727|4725.5|4717.5|4715|6671
1683808500000|2023-05-11 12:35:00|4721.5|4719.5|4719.5|4718|4724.5|4722.5|4714.5|4713|4759
1683808800000|2023-05-11 12:40:00|4719|4717.5|4717.5|4716.5|4720|4718.5|4714.5|4713.5|3460
1683809100000|2023-05-11 12:45:00|4717|4716|4713.5|4712|4718|4716.5|4712|4710.5|2829
1683809400000|2023-05-11 12:50:00|4713|4712.5|4710|4709|4717|4716|4708.5|4707.5|2643
1683809700000|2023-05-11 12:55:00|4712|4710.5|4702.5|4701.5|4712|4710.5|4702|4701|2563
1683810000000|2023-05-11 13:00:00|4702|4701|4696.5|4695|4702|4701|4695.5|4694|7531
1683810300000|2023-05-11 13:05:00|4696|4694.5|4691.5|4690|4697.5|4696|4691|4690|4527
1683810600000|2023-05-11 13:10:00|4691|4688|4691.5|4690|4693|4691.5|4686|4684.5|6460
1683810900000|2023-05-11 13:15:00|4691|4690.5|4694|4693|4694.5|4693|4688.5|4687|5160
1683811200000|2023-05-11 13:20:00|4693.5|4692|4693.5|4692.5|4696|4695|4692|4690.5|2721
1683811500000|2023-05-11 13:25:00|4693|4692|4690|4689|4695|4694|4689|4688|1916
1683811800000|2023-05-11 13:30:00|4691|4689.5|4687.5|4686|4691|4689.5|4679|4678|7871
1683812100000|2023-05-11 13:35:00|4687|4685.5|4687.5|4686|4696.5|4695.5|4682|4680.5|8354
1683812400000|2023-05-11 13:40:00|4689|4686.5|4695.5|4694.5|4700|4698|4685.5|4685|4244
1683812700000|2023-05-11 13:45:00|4696|4695|4690|4689|4699|4698|4689.5|4688.5|6387
1683813000000|2023-05-11 13:50:00|4689.5|4688.5|4685|4683.5|4694.5|4693|4684.5|4683.5|12945
1683813300000|2023-05-11 13:55:00|4687|4684|4687|4686|4691.5|4690.5|4686.5|4683.5|5119
1683813600000|2023-05-11 14:00:00|4687.5|4686.5|4685|4684.5|4692.5|4691.5|4684|4683.5|10975
1683813900000|2023-05-11 14:05:00|4685.5|4685|4690|4688.5|4693|4692|4685.5|4685|5414
1683814200000|2023-05-11 14:10:00|4690.5|4689|4689|4688|4694|4693|4683|4682|4340
1683814500000|2023-05-11 14:15:00|4688.5|4687.5|4687.5|4686.5|4693.5|4693|4686|4685|4765
1683814800000|2023-05-11 14:20:00|4687|4686|4685.5|4684.5|4689|4688|4682.5|4681.5|2605
1683815100000|2023-05-11 14:25:00|4685|4684|4690.5|4689.5|4693|4692|4685|4684|5460
1683815400000|2023-05-11 14:30:00|4690|4688.5|4693|4692|4695|4694|4687.5|4686.5|6929
1683815700000|2023-05-11 14:35:00|4693.5|4692.5|4692.5|4691.5|4695.5|4694.5|4689|4687.5|2890
1683816000000|2023-05-11 14:40:00|4693|4692|4693|4692|4694.5|4693.5|4690|4689|3362
1683816300000|2023-05-11 14:45:00|4693.5|4691.5|4697.5|4696|4698.5|4698|4691.5|4690.5|9069
1683816600000|2023-05-11 14:50:00|4697|4695.5|4699|4698|4702|4701|4694|4693|6538
1683816900000|2023-05-11 14:55:00|4700|4698.5|4698.5|4697.5|4700.5|4700|4696.5|4695.5|3874
1683817200000|2023-05-11 15:00:00|4700|4698|4706|4704.5|4708|4707|4700|4698|9197
1683817500000|2023-05-11 15:05:00|4706.5|4705|4706.5|4706|4710.5|4709.5|4706|4705|8379
1683817800000|2023-05-11 15:10:00|4706|4705.5|4704.5|4703.5|4707.5|4707|4704.5|4703.5|9432
1683818100000|2023-05-11 15:15:00|4705|4704|4707|4706.5|4709.5|4709|4704.5|4703.5|8696
1683818400000|2023-05-11 15:20:00|4706.5|4706|4708|4707|4709|4708.5|4704.5|4703.5|9006
1683818700000|2023-05-11 15:25:00|4707.5|4707.5|4708.5|4707.5|4709|4708.5|4706|4705|11018
1683874800000|2023-05-12 07:00:00|4706|4695|4708|4706|4722.5|4719|4691.5|4687|9638
1683875100000|2023-05-12 07:05:00|4704.5|4701.5|4715|4713.5|4724|4721.5|4704.5|4701.5|9325
1683875400000|2023-05-12 07:10:00|4716|4714|4704.5|4702.5|4718|4715.5|4696|4694.5|11517
1683875700000|2023-05-12 07:15:00|4705|4703|4684.5|4683|4705|4703|4684.5|4682.5|4065
1683876000000|2023-05-12 07:20:00|4684|4682.5|4683.5|4682.5|4689.5|4688.5|4679.5|4678|4058
1683876300000|2023-05-12 07:25:00|4683|4681.5|4683|4681.5|4689.5|4689|4682.5|4681.5|6205
1683876600000|2023-05-12 07:30:00|4684|4682.5|4687.5|4686|4695|4693|4684|4682.5|4424
1683876900000|2023-05-12 07:35:00|4687|4685|4695.5|4694|4696.5|4695.5|4680.5|4679.5|5847
1683877200000|2023-05-12 07:40:00|4695|4693.5|4696|4694.5|4698.5|4697|4692.5|4691.5|6091
1683877500000|2023-05-12 07:45:00|4695.5|4691|4685.5|4684|4696.5|4695.5|4680.5|4679.5|6497
1683877800000|2023-05-12 07:50:00|4684.5|4683.5|4679.5|4678|4685.5|4684|4678|4676.5|2273
1683878100000|2023-05-12 07:55:00|4680|4679|4689|4687.5|4689.5|4688|4679.5|4679|7547
1683878400000|2023-05-12 08:00:00|4688.5|4686|4687.5|4686|4690|4688.5|4682.5|4681.5|3502
1683878700000|2023-05-12 08:05:00|4688|4686.5|4695|4694|4696|4694.5|4687.5|4685.5|6066
1683879000000|2023-05-12 08:10:00|4696.5|4695|4693.5|4692.5|4700|4699|4693.5|4692.5|6728
1683879300000|2023-05-12 08:15:00|4694|4692|4695|4693.5|4698|4696.5|4693.5|4692|2021
1683879600000|2023-05-12 08:20:00|4695.5|4694|4701|4700|4702.5|4701.5|4690|4688.5|5511
1683879900000|2023-05-12 08:25:00|4701.5|4700.5|4704|4702.5|4704|4703|4700|4698.5|4466
1683880200000|2023-05-12 08:30:00|4705|4703|4707|4705.5|4708.5|4707|4701.5|4700.5|7834
1683880500000|2023-05-12 08:35:00|4707.5|4706|4712.5|4711|4716|4715|4705|4704.5|3734
1683880800000|2023-05-12 08:40:00|4713|4711.5|4714|4712.5|4719.5|4718|4712.5|4711|3164
1683881100000|2023-05-12 08:45:00|4713.5|4713|4709.5|4707.5|4714|4713|4709|4707.5|5299
1683881400000|2023-05-12 08:50:00|4709|4708|4709.5|4708|4713|4711.5|4707|4706|5067
1683881700000|2023-05-12 08:55:00|4710|4708.5|4713.5|4712.5|4714|4712.5|4709.5|4708|2140
1683882000000|2023-05-12 09:00:00|4714|4713|4715|4714.5|4719|4718|4714|4713|2334
1683882300000|2023-05-12 09:05:00|4716|4714|4714|4712.5|4720.5|4719.5|4714|4712.5|4606
1683882600000|2023-05-12 09:10:00|4714.5|4713|4722|4720.5|4723.5|4722.5|4712.5|4711.5|5027
1683882900000|2023-05-12 09:15:00|4722.5|4721|4720.5|4719|4723|4721.5|4718.5|4717.5|2783
1683883200000|2023-05-12 09:20:00|4720|4719.5|4714.5|4713|4721|4719.5|4713|4712|4198
1683883500000|2023-05-12 09:25:00|4714|4712.5|4718|4717.5|4719.5|4718.5|4713|4712|4758
1683883800000|2023-05-12 09:30:00|4719.5|4718|4718|4717|4720.5|4719.5|4718|4717|1208
1683884100000|2023-05-12 09:35:00|4718.5|4718.5|4719.5|4718|4723|4721.5|4718|4718|3672
1683884400000|2023-05-12 09:40:00|4720.5|4718.5|4722|4720.5|4722|4720.5|4717.5|4716.5|2748
1683884700000|2023-05-12 09:45:00|4721.5|4721|4721|4720|4722|4721|4718.5|4717.5|3457
1683885000000|2023-05-12 09:50:00|4720.5|4719.5|4721|4719.5|4722.5|4721.5|4720|4719|5643
1683885300000|2023-05-12 09:55:00|4720.5|4720|4717.5|4716.5|4722.5|4721.5|4716.5|4715.5|7961
1683885600000|2023-05-12 10:00:00|4718|4717|4723|4722.5|4724|4722.5|4717.5|4717|701
1683885900000|2023-05-12 10:05:00|4722.5|4722|4717.5|4717|4723|4722|4717.5|4716.5|4137
1683886200000|2023-05-12 10:10:00|4718|4716.5|4716|4715|4721|4720|4716|4715|2014
1683886500000|2023-05-12 10:15:00|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4713|4712.5|1864
1683886800000|2023-05-12 10:20:00|4717|4716|4714.5|4713|4717.5|4716.5|4711.5|4710|6596
1683887100000|2023-05-12 10:25:00|4714|4712|4714.5|4713.5|4715|4714.5|4713|4712|1086
1683887400000|2023-05-12 10:30:00|4715|4714|4708|4707.5|4716|4714.5|4708|4707|4916
1683887700000|2023-05-12 10:35:00|4708.5|4707|4707|4705.5|4709|4707|4705.5|4704|966
1683888000000|2023-05-12 10:40:00|4706.5|4706|4711|4710.5|4711|4710.5|4706|4705.5|487
1683888300000|2023-05-12 10:45:00|4710.5|4710|4713.5|4712|4713.5|4712|4709.5|4709|5811
1683888600000|2023-05-12 10:50:00|4713|4711.5|4709.5|4708.5|4713|4711.5|4708.5|4707|2618
1683888900000|2023-05-12 10:55:00|4708|4707|4701|4700.5|4708|4707|4701|4700|1749
1683889200000|2023-05-12 11:00:00|4703|4701|4702|4700|4703.5|4702|4699|4698|3070
1683889500000|2023-05-12 11:05:00|4701.5|4700.5|4705.5|4704.5|4706|4704.5|4701|4700|705
1683889800000|2023-05-12 11:10:00|4704.5|4703.5|4708.5|4707.5|4708.5|4707.5|4703|4702|2833
1683890100000|2023-05-12 11:15:00|4708|4708|4703|4702|4709|4708|4703|4701.5|2442
1683890400000|2023-05-12 11:20:00|4704|4702.5|4707.5|4706|4708.5|4707.5|4703|4702|1846
1683890700000|2023-05-12 11:25:00|4707|4706.5|4708.5|4707.5|4708.5|4707.5|4705.5|4704.5|312
1683891000000|2023-05-12 11:30:00|4708|4706.5|4707.5|4706.5|4708|4707.5|4705.5|4704.5|2603
1683891300000|2023-05-12 11:35:00|4708|4707|4708|4707|4709|4708|4706|4705.5|2464
1683891600000|2023-05-12 11:40:00|4707.5|4707.5|4704.5|4703|4708|4707.5|4704.5|4703|2412
1683891900000|2023-05-12 11:45:00|4704|4702|4704.5|4703.5|4705|4704|4699|4698.5|2690
1683892200000|2023-05-12 11:50:00|4705|4703|4702|4701|4705.5|4704.5|4702|4701|2569
1683892500000|2023-05-12 11:55:00|4701.5|4700.5|4703.5|4703|4703.5|4703|4701|4700.5|685
1683892800000|2023-05-12 12:00:00|4704|4703.5|4699|4698|4705|4704|4699|4698|1052
1683893100000|2023-05-12 12:05:00|4699.5|4698.5|4697.5|4696.5|4699.5|4698.5|4695|4694|5231
1683893400000|2023-05-12 12:10:00|4698|4697|4695|4693.5|4698|4697.5|4694|4693|3231
1683893700000|2023-05-12 12:15:00|4695.5|4694|4694.5|4693|4695.5|4695|4693|4692|2426
1683894000000|2023-05-12 12:20:00|4694|4692.5|4695|4694.5|4695.5|4694.5|4692|4691|2060
1683894300000|2023-05-12 12:25:00|4696|4695|4698|4697|4703|4702|4695.5|4695|8016
1683894600000|2023-05-12 12:30:00|4698.5|4697.5|4707|4706|4707.5|4706|4698.5|4697|3034
1683894900000|2023-05-12 12:35:00|4706.5|4705.5|4708|4707|4709|4707.5|4704.5|4703.5|1598
1683895200000|2023-05-12 12:40:00|4707.5|4705|4704.5|4704|4708|4705.5|4704|4702.5|1497
1683895500000|2023-05-12 12:45:00|4706|4705|4702.5|4701.5|4706|4705|4699|4698|1475
1683895800000|2023-05-12 12:50:00|4699.5|4698.5|4696|4695|4700|4699|4695.5|4695|2711
1683896100000|2023-05-12 12:55:00|4695.5|4694.5|4697.5|4696|4699|4698|4694.5|4693|1312
1683896400000|2023-05-12 13:00:00|4697|4696.5|4700|4699|4701|4700|4695|4693.5|3330
1683896700000|2023-05-12 13:05:00|4700.5|4699.5|4697|4696|4700.5|4699.5|4697|4696|2181
1683897000000|2023-05-12 13:10:00|4697.5|4696.5|4701|4700.5|4701|4700.5|4697.5|4696.5|1893
1683897300000|2023-05-12 13:15:00|4701.5|4701|4702|4701|4705|4703.5|4701.5|4700.5|3314
1683897600000|2023-05-12 13:20:00|4702.5|4700.5|4704|4703.5|4704.5|4703.5|4702|4700.5|1094
1683897900000|2023-05-12 13:25:00|4704.5|4703|4703|4702.5|4704.5|4703.5|4702|4700.5|3071
1683898200000|2023-05-12 13:30:00|4703.5|4703|4701.5|4700|4704|4703|4694.5|4693.5|7745
1683898500000|2023-05-12 13:35:00|4702|4700.5|4710|4709|4711.5|4710|4701.5|4700.5|4796
1683898800000|2023-05-12 13:40:00|4709.5|4708.5|4712.5|4711.5|4713|4711.5|4709|4707.5|2666
1683899100000|2023-05-12 13:45:00|4711|4710|4700.5|4699|4712|4711|4699|4697.5|6271
1683899400000|2023-05-12 13:50:00|4700|4698.5|4711|4710|4711.5|4710|4699|4697.5|3517
1683899700000|2023-05-12 13:55:00|4711.5|4710.5|4710.5|4709.5|4713.5|4712.5|4710.5|4709.5|2498
1683900000000|2023-05-12 14:00:00|4709.5|4707.5|4704.5|4703|4712|4710|4702|4701|6075
1683900300000|2023-05-12 14:05:00|4705|4703.5|4705.5|4704.5|4706.5|4705.5|4699.5|4698.5|9213
1683900600000|2023-05-12 14:10:00|4706|4705|4711.5|4710.5|4713|4712|4704.5|4704|3727
1683900900000|2023-05-12 14:15:00|4711|4710|4714.5|4714|4715.5|4715|4709.5|4708.5|5078
1683901200000|2023-05-12 14:20:00|4715|4714.5|4721|4720.5|4721|4720.5|4715|4714|3889
1683901500000|2023-05-12 14:25:00|4721.5|4720|4718|4717|4721.5|4720.5|4717.5|4716.5|3927
1683901800000|2023-05-12 14:30:00|4717.5|4717.5|4715.5|4714.5|4719.5|4718.5|4715|4714|5208
1683902100000|2023-05-12 14:35:00|4716|4715|4714.5|4714|4716.5|4715|4711|4710|4538
1683902400000|2023-05-12 14:40:00|4714|4713.5|4715.5|4714.5|4716.5|4715|4713|4712.5|4357
1683902700000|2023-05-12 14:45:00|4715|4714|4717|4716.5|4718|4716.5|4714|4713.5|2614
1683903000000|2023-05-12 14:50:00|4718|4717|4713|4712.5|4718|4717|4713|4712.5|2341
1683903300000|2023-05-12 14:55:00|4714|4713|4711.5|4711|4714.5|4713.5|4710|4709|3844
1683903600000|2023-05-12 15:00:00|4712.5|4710.5|4720|4719|4720.5|4719.5|4712.5|4710.5|6726
1683903900000|2023-05-12 15:05:00|4719.5|4719.5|4718.5|4717.5|4722|4721|4717.5|4717|9905
1683904200000|2023-05-12 15:10:00|4719|4718|4711.5|4710.5|4719.5|4719|4709.5|4708.5|6118
1683904500000|2023-05-12 15:15:00|4711|4710|4717|4716|4717.5|4716|4709.5|4709|7228
1683904800000|2023-05-12 15:20:00|4717.5|4715.5|4717.5|4717|4720.5|4719.5|4716|4715|8671
1683905100000|2023-05-12 15:25:00|4718|4716.5|4714|4713|4718.5|4718|4713.5|4712.5|7701
1684134000000|2023-05-15 07:00:00|4756|4754.5|4749|4746.5|4765|4763.5|4744|4740.5|8310
1684134300000|2023-05-15 07:05:00|4751.5|4747|4754|4752.5|4760|4758.5|4746.5|4743.5|9269
1684134600000|2023-05-15 07:10:00|4753|4753|4771|4768.5|4772.5|4770.5|4748|4745.5|17494
1684134900000|2023-05-15 07:15:00|4770.5|4764.5|4761.5|4760.5|4770.5|4768.5|4761|4760.5|14253
1684135200000|2023-05-15 07:20:00|4762|4759|4742.5|4741|4769|4767.5|4739|4737|10045
1684135500000|2023-05-15 07:25:00|4741|4738.5|4733|4731.5|4750.5|4748.5|4728.5|4727|11420
1684135800000|2023-05-15 07:30:00|4733.5|4731|4740.5|4739|4741.5|4740|4733|4730.5|9023
1684136100000|2023-05-15 07:35:00|4740|4739.5|4737.5|4736|4740.5|4739.5|4731.5|4730|5411
1684136400000|2023-05-15 07:40:00|4737|4735|4739|4737.5|4740.5|4739|4734.5|4733|3538
1684136700000|2023-05-15 07:45:00|4739.5|4738|4739|4737.5|4741|4740|4734.5|4733|2129
1684137000000|2023-05-15 07:50:00|4738.5|4737|4738|4736|4743|4742|4735.5|4734|4025
1684137300000|2023-05-15 07:55:00|4739.5|4736.5|4732|4730.5|4742|4740.5|4729|4727.5|4647
1684137600000|2023-05-15 08:00:00|4731.5|4731|4731|4730|4736|4734.5|4731|4729.5|3211
1684137900000|2023-05-15 08:05:00|4733.5|4729.5|4738|4737|4739|4737.5|4733|4729.5|2158
1684138200000|2023-05-15 08:10:00|4738.5|4736.5|4741.5|4741|4742.5|4741|4738|4736.5|1624
1684138500000|2023-05-15 08:15:00|4742|4741.5|4742|4740.5|4744|4742.5|4741|4739.5|4265
1684138800000|2023-05-15 08:20:00|4741.5|4740|4739.5|4738|4741.5|4740.5|4738.5|4737|3103
1684139100000|2023-05-15 08:25:00|4739|4738.5|4737|4736.5|4740|4739|4735|4733.5|1411
1684139400000|2023-05-15 08:30:00|4738|4737|4738.5|4738|4739.5|4738|4736|4735.5|5015
1684139700000|2023-05-15 08:35:00|4738|4737.5|4737.5|4736.5|4740|4739.5|4736.5|4735|3614
1684140000000|2023-05-15 08:40:00|4739|4737.5|4737|4736|4741.5|4740|4735|4733.5|8056
1684140300000|2023-05-15 08:45:00|4737.5|4736.5|4742|4741.5|4742.5|4741.5|4736|4734.5|2361
1684140600000|2023-05-15 08:50:00|4742.5|4742|4746.5|4746|4749|4747.5|4742.5|4742|4567
1684140900000|2023-05-15 08:55:00|4747|4746.5|4745.5|4744.5|4747|4746.5|4742|4741|3773
1684141200000|2023-05-15 09:00:00|4745|4743.5|4747|4746.5|4747|4746.5|4743.5|4742|4506
1684141500000|2023-05-15 09:05:00|4747.5|4747|4754|4753.5|4757.5|4756|4747.5|4747|7805
1684141800000|2023-05-15 09:10:00|4753|4752.5|4752|4751.5|4754|4753|4752|4751|3395
1684142100000|2023-05-15 09:15:00|4751.5|4751|4757.5|4756.5|4757.5|4756.5|4751.5|4751|4383
1684142400000|2023-05-15 09:20:00|4759|4757.5|4766|4764.5|4768|4767|4759|4757.5|5627
1684142700000|2023-05-15 09:25:00|4766.5|4765|4762.5|4762|4767.5|4766.5|4761|4760|1918
1684143000000|2023-05-15 09:30:00|4764|4762.5|4766.5|4766|4767.5|4766.5|4763.5|4762|6505
1684143300000|2023-05-15 09:35:00|4764.5|4765.5|4767.5|4766.5|4767.5|4767|4764.5|4763.5|3480
1684143600000|2023-05-15 09:40:00|4767|4767|4769|4768|4771|4770|4767|4767|8445
1684143900000|2023-05-15 09:45:00|4770|4768.5|4769.5|4768.5|4771.5|4771|4769|4768|5907
1684144200000|2023-05-15 09:50:00|4769|4768|4775.5|4775|4777|4776|4769|4768|11399
1684144500000|2023-05-15 09:55:00|4776|4774.5|4776|4775.5|4776|4775.5|4772.5|4771.5|7257
1684144800000|2023-05-15 10:00:00|4777.5|4776|4775.5|4774.5|4777.5|4776.5|4771.5|4770|4916
1684145100000|2023-05-15 10:05:00|4775|4775|4777|4776.5|4777.5|4776.5|4775|4774.5|5871
1684145400000|2023-05-15 10:10:00|4776.5|4776|4775|4774.5|4777.5|4776|4775|4774.5|3159
1684145700000|2023-05-15 10:15:00|4774|4773.5|4774|4773.5|4774.5|4774|4769|4768|4163
1684146000000|2023-05-15 10:20:00|4773.5|4773|4773.5|4772.5|4774|4773|4772.5|4771.5|2980
1684146300000|2023-05-15 10:25:00|4773|4773|4773.5|4773|4773.5|4773|4770|4769.5|7704
1684146600000|2023-05-15 10:30:00|4774|4773.5|4774.5|4773.5|4774.5|4774|4773|4771.5|5238
1684146900000|2023-05-15 10:35:00|4774|4773|4784.5|4784|4784.5|4784|4772|4771|17248
1684147200000|2023-05-15 10:40:00|4784|4783.5|4784.5|4783|4786|4785.5|4780|4778.5|5386
1684147500000|2023-05-15 10:45:00|4784|4782.5|4785|4784|4785.5|4784|4781|4779.5|4038
1684147800000|2023-05-15 10:50:00|4784.5|4783.5|4785.5|4784.5|4786|4785.5|4784|4783|4413
1684148100000|2023-05-15 10:55:00|4786|4785|4787|4786|4788|4787|4785.5|4784|7071
1684148400000|2023-05-15 11:00:00|4788|4785.5|4788|4787|4788|4787|4785|4784|2126
1684148700000|2023-05-15 11:05:00|4787.5|4786.5|4776|4775.5|4787.5|4787|4776|4775|7371
1684149000000|2023-05-15 11:10:00|4775|4773.5|4772.5|4772|4775.5|4774.5|4772|4770.5|2753
1684149300000|2023-05-15 11:15:00|4774|4773|4774|4773|4778|4777.5|4773.5|4772.5|3322
1684149600000|2023-05-15 11:20:00|4773.5|4772.5|4776|4774.5|4778|4777.5|4772.5|4771.5|2935
1684149900000|2023-05-15 11:25:00|4776.5|4775|4775.5|4775|4777|4775.5|4774|4772.5|2747
1684150200000|2023-05-15 11:30:00|4776.5|4775.5|4777.5|4776.5|4778|4777.5|4775|4774|5384
1684150500000|2023-05-15 11:35:00|4777|4777|4783|4782|4786.5|4785.5|4777|4777|6370
1684150800000|2023-05-15 11:40:00|4782.5|4780.5|4778|4776.5|4782.5|4781.5|4777.5|4776|2587
1684151100000|2023-05-15 11:45:00|4777.5|4777|4777|4776|4779|4778|4776|4775|3068
1684151400000|2023-05-15 11:50:00|4777.5|4776.5|4782.5|4781.5|4783.5|4782.5|4777.5|4776.5|9561
1684151700000|2023-05-15 11:55:00|4782|4780|4782|4781|4783|4781.5|4780|4779|1021
1684152000000|2023-05-15 12:00:00|4782.5|4781.5|4776.5|4776|4782.5|4781.5|4776.5|4775.5|1825
1684152300000|2023-05-15 12:05:00|4777.5|4775.5|4780.5|4780|4780.5|4780|4776.5|4775.5|5303
1684152600000|2023-05-15 12:10:00|4780|4779.5|4777|4776.5|4780.5|4780|4777|4776|1537
1684152900000|2023-05-15 12:15:00|4778.5|4777.5|4776|4775.5|4779|4777.5|4776|4775|3969
1684153200000|2023-05-15 12:20:00|4776.5|4775|4775.5|4775|4776.5|4775.5|4774.5|4774|4336
1684153500000|2023-05-15 12:25:00|4776|4775.5|4772.5|4771|4776|4775.5|4771.5|4770|4702
1684153800000|2023-05-15 12:30:00|4772|4771.5|4771|4770|4775|4774.5|4766|4764.5|6514
1684154100000|2023-05-15 12:35:00|4771.5|4770.5|4765.5|4764.5|4772|4770.5|4763.5|4762|4311
1684154400000|2023-05-15 12:40:00|4765|4763|4764|4763|4765.5|4764.5|4759.5|4758|2330
1684154700000|2023-05-15 12:45:00|4763.5|4763.5|4768.5|4767.5|4769.5|4768.5|4763.5|4762.5|2704
1684155000000|2023-05-15 12:50:00|4768|4767|4767.5|4766.5|4769|4768|4765.5|4764.5|2947
1684155300000|2023-05-15 12:55:00|4767|4766|4762|4761|4767.5|4766|4761.5|4760|31351
1684155600000|2023-05-15 13:00:00|4762.5|4761.5|4762|4761.5|4762.5|4762|4761|4760.5|2558
1684155900000|2023-05-15 13:05:00|4761.5|4760.5|4761.5|4760.5|4765.5|4764.5|4759|4758.5|7179
1684156200000|2023-05-15 13:10:00|4761|4760|4763|4762|4763|4762|4758|4757|4014
1684156500000|2023-05-15 13:15:00|4762.5|4762.5|4766|4765|4766.5|4765.5|4761|4760|11341
1684156800000|2023-05-15 13:20:00|4765.5|4764.5|4763|4762|4766|4764.5|4761.5|4760.5|793
1684157100000|2023-05-15 13:25:00|4762.5|4761.5|4762|4761.5|4763|4762|4759|4757.5|2689
1684157400000|2023-05-15 13:30:00|4761.5|4760.5|4756|4755|4762|4761.5|4756|4755|1995
1684157700000|2023-05-15 13:35:00|4757|4755.5|4762|4761|4762|4761|4756.5|4755.5|10632
1684158000000|2023-05-15 13:40:00|4761.5|4760|4763|4761.5|4765|4764|4760.5|4760|8153
1684158300000|2023-05-15 13:45:00|4763.5|4762|4762.5|4762|4765|4763.5|4760.5|4759|2778
1684158600000|2023-05-15 13:50:00|4764|4763|4765|4764|4765|4764|4760.5|4759|9781
1684158900000|2023-05-15 13:55:00|4764.5|4763.5|4767|4766.5|4767.5|4766.5|4764|4763.5|8773
1684159200000|2023-05-15 14:00:00|4768|4767|4765|4764|4772|4771|4765|4763.5|3619
1684159500000|2023-05-15 14:05:00|4766.5|4764.5|4758|4757.5|4767|4765.5|4758|4757.5|3776
1684159800000|2023-05-15 14:10:00|4757.5|4756.5|4754|4752.5|4757.5|4756.5|4752|4751|3465
1684160100000|2023-05-15 14:15:00|4753.5|4753|4759.5|4758.5|4759.5|4758.5|4753.5|4753|5259
1684160400000|2023-05-15 14:20:00|4758.5|4759|4759|4758.5|4760.5|4759.5|4756|4755.5|6982
1684160700000|2023-05-15 14:25:00|4759.5|4759|4767.5|4767|4768.5|4768|4759|4758.5|6647
1684161000000|2023-05-15 14:30:00|4769|4767.5|4766|4765.5|4770|4768.5|4765.5|4764.5|5021
1684161300000|2023-05-15 14:35:00|4767|4766|4764.5|4764|4767.5|4766.5|4762.5|4761.5|6703
1684161600000|2023-05-15 14:40:00|4765|4764.5|4764|4763.5|4766|4765|4764|4763|3593
1684161900000|2023-05-15 14:45:00|4765.5|4764.5|4767.5|4766.5|4767.5|4766.5|4765|4764.5|3424
1684162200000|2023-05-15 14:50:00|4767|4767|4768|4767.5|4770|4769|4767|4766.5|5119
1684162500000|2023-05-15 14:55:00|4767|4766.5|4767|4766.5|4770|4769.5|4764|4763.5|4815
1684162800000|2023-05-15 15:00:00|4766.5|4766|4768|4767.5|4769|4768.5|4766|4765|4896
1684163100000|2023-05-15 15:05:00|4767.5|4767|4769.5|4769|4770|4769.5|4766|4765|4693
1684163400000|2023-05-15 15:10:00|4770|4769.5|4768.5|4768|4772.5|4771.5|4768.5|4767|11005
1684163700000|2023-05-15 15:15:00|4769|4767.5|4771.5|4771|4771.5|4771|4768.5|4767.5|6230
1684164000000|2023-05-15 15:20:00|4772.5|4770.5|4777.5|4776.5|4778|4777|4772.5|4770.5|12876
1684164300000|2023-05-15 15:25:00|4778|4777|4779|4778|4779|4778|4776.5|4776|23922
1684220400000|2023-05-16 07:00:00|4746.5|4738|4741|4738.5|4753|4750|4739.5|4737|6353
1684220700000|2023-05-16 07:05:00|4740.5|4738|4741|4739|4741.5|4739.5|4726.5|4724.5|9632
1684221000000|2023-05-16 07:10:00|4740.5|4739.5|4746|4744|4747.5|4745.5|4738.5|4736|4571
1684221300000|2023-05-16 07:15:00|4746.5|4744.5|4735|4733|4747.5|4745.5|4732.5|4731|21059
1684221600000|2023-05-16 07:20:00|4737|4733.5|4741|4739.5|4741|4740|4734.5|4732.5|5045
1684221900000|2023-05-16 07:25:00|4740.5|4740|4747.5|4746|4750|4749|4739.5|4738|6757
1684222200000|2023-05-16 07:30:00|4749|4746.5|4757.5|4755.5|4758.5|4757.5|4745.5|4745|7661
1684222500000|2023-05-16 07:35:00|4758|4756|4754|4752.5|4762|4760|4749.5|4748|12949
1684222800000|2023-05-16 07:40:00|4755|4753|4752|4750.5|4756.5|4754.5|4747.5|4746|3032
1684223100000|2023-05-16 07:45:00|4751.5|4750|4759.5|4758|4760|4759|4751|4750|7664
1684223400000|2023-05-16 07:50:00|4760|4758.5|4754.5|4753|4767|4765.5|4754|4753|5679
1684223700000|2023-05-16 07:55:00|4754|4753.5|4748|4746.5|4755|4753.5|4746.5|4745|4771
1684224000000|2023-05-16 08:00:00|4749|4747.5|4749.5|4748|4751.5|4750|4743|4741.5|5870
1684224300000|2023-05-16 08:05:00|4749|4746.5|4747.5|4746.5|4750|4749|4743|4741.5|3431
1684224600000|2023-05-16 08:10:00|4748|4746|4745.5|4744|4750|4749.5|4744|4742.5|4834
1684224900000|2023-05-16 08:15:00|4745|4743.5|4742|4740.5|4747.5|4746.5|4742|4740.5|2444
1684225200000|2023-05-16 08:20:00|4741.5|4741|4739|4738|4745.5|4744|4737.5|4736|4317
1684225500000|2023-05-16 08:25:00|4740|4739|4739.5|4738|4741.5|4740.5|4737.5|4736.5|3844
1684225800000|2023-05-16 08:30:00|4739|4737.5|4739|4738|4741|4740.5|4737|4736.5|3042
1684226100000|2023-05-16 08:35:00|4738.5|4738.5|4740|4739|4740|4739|4737.5|4736.5|1677
1684226400000|2023-05-16 08:40:00|4740.5|4739.5|4744|4742.5|4746.5|4745.5|4739.5|4739|4571
1684226700000|2023-05-16 08:45:00|4743.5|4743|4746.5|4745.5|4747.5|4746|4742.5|4741.5|4010
1684227000000|2023-05-16 08:50:00|4748|4746|4748.5|4747.5|4749|4747.5|4746.5|4746|1727
1684227300000|2023-05-16 08:55:00|4748|4747|4750|4749.5|4750|4749.5|4747.5|4746.5|2498
1684227600000|2023-05-16 09:00:00|4750.5|4750|4753.5|4752.5|4757|4756|4750.5|4750|5990
1684227900000|2023-05-16 09:05:00|4753|4753|4754.5|4753.5|4755|4754|4750.5|4749.5|2600
1684228200000|2023-05-16 09:10:00|4754|4753|4757.5|4756.5|4757.5|4757|4752.5|4752|3250
1684228500000|2023-05-16 09:15:00|4757|4757.5|4756.5|4756|4762.5|4761.5|4756.5|4755.5|3483
1684228800000|2023-05-16 09:20:00|4756|4755.5|4748|4746.5|4756|4756|4746.5|4745.5|1579
1684229100000|2023-05-16 09:25:00|4747.5|4747|4754|4753.5|4756|4754.5|4746.5|4745.5|1758
1684229400000|2023-05-16 09:30:00|4753.5|4752.5|4756|4754.5|4756.5|4755.5|4753|4751.5|4729
1684229700000|2023-05-16 09:35:00|4756.5|4755|4748.5|4747.5|4756.5|4755.5|4746|4744.5|2657
1684230000000|2023-05-16 09:40:00|4749|4747|4750|4748.5|4750.5|4749|4746.5|4746|1154
1684230300000|2023-05-16 09:45:00|4750.5|4749|4749|4748|4751.5|4750.5|4748.5|4748|2061
1684230600000|2023-05-16 09:50:00|4749.5|4748.5|4754.5|4753.5|4755|4754|4748|4747|5030
1684230900000|2023-05-16 09:55:00|4755|4754|4753|4752|4756.5|4755|4752|4750.5|2954
1684231200000|2023-05-16 10:00:00|4752.5|4751.5|4746|4744.5|4752.5|4751.5|4744.5|4743.5|5509
1684231500000|2023-05-16 10:05:00|4745.5|4745|4745|4744|4747|4746|4738.5|4737.5|3069
1684231800000|2023-05-16 10:10:00|4747|4744.5|4745|4744|4748.5|4747.5|4745|4743.5|2338
1684232100000|2023-05-16 10:15:00|4745.5|4744.5|4744.5|4743.5|4748|4747|4744|4743|3332
1684232400000|2023-05-16 10:20:00|4744|4743|4751.5|4750.5|4753.5|4752.5|4742.5|4741.5|1448
1684232700000|2023-05-16 10:25:00|4752|4751|4751|4750|4752|4751|4750|4749|1095
1684233000000|2023-05-16 10:30:00|4750.5|4749.5|4756.5|4755.5|4756.5|4755.5|4750.5|4749.5|2745
1684233300000|2023-05-16 10:35:00|4757|4756|4755|4754|4757.5|4756.5|4754.5|4753.5|3945
1684233600000|2023-05-16 10:40:00|4754.5|4753.5|4752.5|4751.5|4754.5|4753.5|4752|4751.5|1752
1684233900000|2023-05-16 10:45:00|4752|4750|4752|4750.5|4752|4751|4750|4749|2767
1684234200000|2023-05-16 10:50:00|4751.5|4751|4756|4755|4756.5|4755|4751.5|4750.5|2792
1684234500000|2023-05-16 10:55:00|4755.5|4754|4753|4751.5|4756.5|4755.5|4752|4751|1520
1684234800000|2023-05-16 11:00:00|4752.5|4753|4755.5|4754.5|4755.5|4754.5|4752.5|4753|2759
1684235100000|2023-05-16 11:05:00|4755|4754|4755.5|4754|4755.5|4754|4754.5|4753.5|2801
1684235400000|2023-05-16 11:10:00|4755|4754.5|4753|4752|4757|4755.5|4753|4752|3289
1684235700000|2023-05-16 11:15:00|4752.5|4751.5|4746.5|4745.5|4753|4751.5|4745|4744.5|3845
1684236000000|2023-05-16 11:20:00|4747|4746|4745.5|4744.5|4747.5|4746.5|4744.5|4744|964
1684236300000|2023-05-16 11:25:00|4745|4744|4739|4737.5|4746.5|4745.5|4739|4737.5|8422
1684236600000|2023-05-16 11:30:00|4738.5|4738|4732.5|4731|4738.5|4738|4732|4731|2631
1684236900000|2023-05-16 11:35:00|4732|4731.5|4731.5|4731|4737.5|4736.5|4731.5|4731|1828
1684237200000|2023-05-16 11:40:00|4732|4730.5|4730.5|4730|4733|4732|4729.5|4729|2706
1684237500000|2023-05-16 11:45:00|4730|4729|4726|4725|4730|4729|4725.5|4724.5|3632
1684237800000|2023-05-16 11:50:00|4726.5|4725.5|4721.5|4720.5|4727.5|4726.5|4721.5|4720|3183
1684238100000|2023-05-16 11:55:00|4721|4721|4718|4717|4723.5|4722|4717.5|4716|4258
1684238400000|2023-05-16 12:00:00|4719|4716.5|4719|4718|4723|4722|4719|4716.5|5095
1684238700000|2023-05-16 12:05:00|4720|4718.5|4714|4713|4722|4721|4714|4713|7683
1684239000000|2023-05-16 12:10:00|4714.5|4713.5|4722.5|4722|4723.5|4722|4713.5|4713|4341
1684239300000|2023-05-16 12:15:00|4723.5|4722.5|4716|4715.5|4724|4722.5|4716|4715.5|7492
1684239600000|2023-05-16 12:20:00|4715.5|4714|4714.5|4714|4717|4716|4714.5|4714|1260
1684239900000|2023-05-16 12:25:00|4714|4713.5|4711|4710|4714|4713.5|4711|4710|4516
1684240200000|2023-05-16 12:30:00|4713|4712|4710.5|4709|4716.5|4713|4707.5|4706.5|10821
1684240500000|2023-05-16 12:35:00|4710|4708.5|4707.5|4706|4710.5|4709.5|4705|4704|3898
1684240800000|2023-05-16 12:40:00|4707|4706.5|4706.5|4705.5|4709|4708|4706|4705|2689
1684241100000|2023-05-16 12:45:00|4708|4706|4706.5|4706|4710.5|4709.5|4706|4705.5|4352
1684241400000|2023-05-16 12:50:00|4707|4705.5|4707|4706|4708|4706.5|4702|4701|4503
1684241700000|2023-05-16 12:55:00|4706.5|4706.5|4705|4704|4708|4706.5|4703.5|4702|3135
1684242000000|2023-05-16 13:00:00|4704.5|4703.5|4708|4707|4710|4709.5|4704.5|4703|4691
1684242300000|2023-05-16 13:05:00|4707.5|4707.5|4711.5|4710.5|4713|4712.5|4707.5|4707|2406
1684242600000|2023-05-16 13:10:00|4711|4711|4710|4708.5|4713.5|4713|4710|4708.5|3907
1684242900000|2023-05-16 13:15:00|4710.5|4708|4710.5|4709.5|4715.5|4714|4710.5|4708|1948
1684243200000|2023-05-16 13:20:00|4710|4710|4712.5|4711.5|4713|4712|4709.5|4708.5|1629
1684243500000|2023-05-16 13:25:00|4712|4711|4715|4714|4715.5|4714|4712|4711|371
1684243800000|2023-05-16 13:30:00|4714.5|4715|4717.5|4716|4718.5|4717.5|4714.5|4713.5|4843
1684244100000|2023-05-16 13:35:00|4717|4715.5|4718|4717|4719.5|4718.5|4716|4715|9614
1684244400000|2023-05-16 13:40:00|4718.5|4717.5|4719|4718|4721|4720|4716|4715.5|8590
1684244700000|2023-05-16 13:45:00|4718.5|4717.5|4710|4709|4721|4720|4709.5|4708.5|5735
1684245000000|2023-05-16 13:50:00|4711|4709.5|4703|4701.5|4711|4710|4697.5|4696|10083
1684245300000|2023-05-16 13:55:00|4702.5|4701|4694.5|4693.5|4702.5|4701|4694|4692.5|5028
1684245600000|2023-05-16 14:00:00|4694|4693|4697.5|4696|4699.5|4698.5|4693.5|4692.5|6305
1684245900000|2023-05-16 14:05:00|4698|4696.5|4700.5|4699.5|4702.5|4701.5|4697.5|4696.5|6683
1684246200000|2023-05-16 14:10:00|4702|4700|4705.5|4704|4712|4710.5|4699|4698.5|11654
1684246500000|2023-05-16 14:15:00|4705|4703.5|4703.5|4702.5|4705.5|4704.5|4700.5|4700|10060
1684246800000|2023-05-16 14:20:00|4703|4703|4702|4701.5|4704|4703|4700.5|4700|5064
1684247100000|2023-05-16 14:25:00|4703|4702|4707|4705.5|4708|4707|4701|4700.5|7441
1684247400000|2023-05-16 14:30:00|4706.5|4705|4708|4707|4708|4707.5|4705|4704|8310
1684247700000|2023-05-16 14:35:00|4707.5|4706.5|4709.5|4709|4711.5|4710.5|4703.5|4702.5|3693
1684248000000|2023-05-16 14:40:00|4709|4708.5|4712|4711|4713|4712|4708|4707.5|6463
1684248300000|2023-05-16 14:45:00|4711.5|4710.5|4710|4709.5|4712|4711|4709|4708|5974
1684248600000|2023-05-16 14:50:00|4710.5|4708.5|4709.5|4708.5|4710.5|4710|4708|4707|5996
1684248900000|2023-05-16 14:55:00|4710|4709|4709|4708.5|4713|4712|4709|4708.5|17422
1684249200000|2023-05-16 15:00:00|4710|4709|4714.5|4713.5|4716.5|4716|4709.5|4709|17156
1684249500000|2023-05-16 15:05:00|4714|4714|4711.5|4711|4715.5|4715|4710.5|4709.5|9240
1684249800000|2023-05-16 15:10:00|4712.5|4711.5|4718|4717.5|4718.5|4718|4711|4710.5|20295
1684250100000|2023-05-16 15:15:00|4717|4716.5|4712.5|4712|4717|4716.5|4710.5|4710|6561
1684250400000|2023-05-16 15:20:00|4713|4711.5|4710.5|4710|4713|4712|4709.5|4708.5|5811
1684250700000|2023-05-16 15:25:00|4711.5|4710.5|4715|4713.5|4715.5|4714.5|4711.5|4710.5|13031
1684306800000|2023-05-17 07:00:00|4683|4680|4696|4694|4696|4694.5|4673|4672|7309
1684307100000|2023-05-17 07:05:00|4695.5|4694.5|4707.5|4705.5|4708.5|4706.5|4683|4682|6582
1684307400000|2023-05-17 07:10:00|4708.5|4706|4699.5|4697.5|4709.5|4707.5|4696.5|4695|9346
1684307700000|2023-05-17 07:15:00|4700|4698|4691|4689.5|4700|4699|4690|4688.5|7015
1684308000000|2023-05-17 07:20:00|4688.5|4690.5|4691|4689.5|4694.5|4693|4687|4685.5|8704
1684308300000|2023-05-17 07:25:00|4692|4690|4690.5|4688.5|4692|4690|4687|4685.5|8198
1684308600000|2023-05-17 07:30:00|4690|4686.5|4670|4668.5|4690|4686.5|4669|4668|9462
1684308900000|2023-05-17 07:35:00|4669.5|4670.5|4675.5|4674|4680|4678|4669.5|4668.5|4125
1684309200000|2023-05-17 07:40:00|4674.5|4673|4681|4680|4683|4681|4674.5|4673|7138
1684309500000|2023-05-17 07:45:00|4680.5|4679|4682.5|4681|4685.5|4684|4676.5|4675|3523
1684309800000|2023-05-17 07:50:00|4682|4680.5|4690|4689|4692.5|4691|4682|4680.5|3305
1684310100000|2023-05-17 07:55:00|4691|4689.5|4688|4687|4691.5|4690.5|4686.5|4685.5|3812
1684310400000|2023-05-17 08:00:00|4688.5|4688|4699.5|4698|4700|4698.5|4687.5|4688|5561
1684310700000|2023-05-17 08:05:00|4699|4697.5|4709|4708.5|4713|4711.5|4697.5|4696|4877
1684311000000|2023-05-17 08:10:00|4710.5|4709.5|4710.5|4709|4712|4711.5|4708.5|4707.5|4141
1684311300000|2023-05-17 08:15:00|4711.5|4709.5|4709.5|4708.5|4712.5|4712|4705.5|4704|4050
1684311600000|2023-05-17 08:20:00|4709|4709|4711.5|4710|4713.5|4712.5|4708.5|4707|4232
1684311900000|2023-05-17 08:25:00|4711|4709.5|4716.5|4715.5|4719|4717.5|4711|4709.5|13796
1684312200000|2023-05-17 08:30:00|4717|4716|4715|4714.5|4720.5|4719|4715|4714|9366
1684312500000|2023-05-17 08:35:00|4715.5|4715|4723|4722|4725|4723.5|4715.5|4714.5|4913
1684312800000|2023-05-17 08:40:00|4723.5|4724|4725.5|4724|4727|4725.5|4723|4724|1774
1684313100000|2023-05-17 08:45:00|4725|4724.5|4720.5|4719.5|4727|4726|4719|4718|5287
1684313400000|2023-05-17 08:50:00|4721|4720|4716|4714.5|4723|4722|4715|4714|5924
1684313700000|2023-05-17 08:55:00|4715.5|4714|4720|4718.5|4727.5|4726|4715|4714|6861
1684314000000|2023-05-17 09:00:00|4720.5|4719|4719.5|4718|4721|4720.5|4717.5|4716|1700
1684314300000|2023-05-17 09:05:00|4719|4717.5|4717|4716|4720.5|4719|4716.5|4715|2106
1684314600000|2023-05-17 09:10:00|4716.5|4715.5|4712.5|4711.5|4719|4718|4709.5|4708.5|4115
1684314900000|2023-05-17 09:15:00|4713|4710.5|4717.5|4716.5|4719|4718|4711|4709.5|5809
1684315200000|2023-05-17 09:20:00|4717|4715.5|4716|4715|4720.5|4719|4715|4714|6420
1684315500000|2023-05-17 09:25:00|4715.5|4715.5|4714.5|4713.5|4719.5|4718.5|4714|4713|4342
1684315800000|2023-05-17 09:30:00|4715.5|4714|4710|4709|4715.5|4714|4709.5|4708|3000
1684316100000|2023-05-17 09:35:00|4709.5|4708|4712|4710.5|4712|4710.5|4705|4703.5|1734
1684316400000|2023-05-17 09:40:00|4711.5|4710|4705|4704|4711.5|4710.5|4704.5|4704|1498
1684316700000|2023-05-17 09:45:00|4705.5|4704.5|4705.5|4705|4708|4706.5|4704.5|4704|3408
1684317000000|2023-05-17 09:50:00|4705|4704.5|4707.5|4707|4710|4709|4705|4704.5|8920
1684317300000|2023-05-17 09:55:00|4708|4707.5|4714|4712.5|4715.5|4714|4707.5|4707.5|5028
1684317600000|2023-05-17 10:00:00|4715|4714|4714|4713.5|4715.5|4714.5|4714|4713|1219
1684317900000|2023-05-17 10:05:00|4712|4711|4711.5|4710|4713.5|4712.5|4710.5|4710|1771
1684318200000|2023-05-17 10:10:00|4711|4710.5|4711.5|4711|4714|4713|4710|4709.5|1820
1684318500000|2023-05-17 10:15:00|4711|4709.5|4709|4708|4711|4710.5|4708.5|4707|960
1684318800000|2023-05-17 10:20:00|4709.5|4707.5|4712.5|4711.5|4713.5|4712|4708|4707.5|868
1684319100000|2023-05-17 10:25:00|4713|4710.5|4711|4710|4714.5|4713|4710.5|4709.5|6322
1684319400000|2023-05-17 10:30:00|4711.5|4710.5|4710|4709.5|4713.5|4712|4710|4709|3969
1684319700000|2023-05-17 10:35:00|4710.5|4709|4704.5|4703.5|4710.5|4709|4704|4703|825
1684320000000|2023-05-17 10:40:00|4704|4705.5|4710|4709|4710.5|4709|4704|4704.5|1602
1684320300000|2023-05-17 10:45:00|4710.5|4709.5|4712|4711.5|4712.5|4711.5|4709.5|4709|615
1684320600000|2023-05-17 10:50:00|4712.5|4710.5|4719.5|4718.5|4719.5|4718.5|4711.5|4710.5|4771
1684320900000|2023-05-17 10:55:00|4719|4719|4720.5|4719|4721|4720.5|4719|4719|1648
1684321200000|2023-05-17 11:00:00|4721|4719.5|4721|4719.5|4725|4723.5|4720.5|4719.5|1556
1684321500000|2023-05-17 11:05:00|4720.5|4720|4719|4717.5|4721|4720|4718|4717|2134
1684321800000|2023-05-17 11:10:00|4718.5|4718|4728|4726.5|4728|4726.5|4718.5|4717.5|7484
1684322100000|2023-05-17 11:15:00|4728.5|4727|4722.5|4721.5|4728.5|4727|4722|4721.5|1556
1684322400000|2023-05-17 11:20:00|4722|4722|4723.5|4722.5|4724.5|4723.5|4721.5|4720|2446
1684322700000|2023-05-17 11:25:00|4724|4723|4727|4726|4728|4726.5|4723|4721.5|3090
1684323000000|2023-05-17 11:30:00|4727.5|4726.5|4719|4718|4728.5|4727|4718|4717|4361
1684323300000|2023-05-17 11:35:00|4718.5|4718.5|4714|4712.5|4719|4718.5|4713|4712.5|1249
1684323600000|2023-05-17 11:40:00|4713.5|4713|4716.5|4715.5|4717|4715.5|4713.5|4712.5|1916
1684323900000|2023-05-17 11:45:00|4717|4716|4717.5|4717|4718.5|4717.5|4717|4715.5|824
1684324200000|2023-05-17 11:50:00|4718|4716|4712|4710.5|4718.5|4716.5|4711|4710|1680
1684324500000|2023-05-17 11:55:00|4711.5|4711|4712|4711|4714|4713|4708|4707|4129
1684324800000|2023-05-17 12:00:00|4711.5|4710.5|4714|4713|4715.5|4714.5|4711.5|4710.5|2634
1684325100000|2023-05-17 12:05:00|4714.5|4711.5|4712|4711.5|4714.5|4713.5|4712|4711.5|2591
1684325400000|2023-05-17 12:10:00|4713|4712|4709.5|4708.5|4713|4712.5|4709|4708|1699
1684325700000|2023-05-17 12:15:00|4710|4709|4711.5|4710.5|4713.5|4712|4708|4707|3527
1684326000000|2023-05-17 12:20:00|4712|4711|4712|4711.5|4714.5|4713.5|4711.5|4710.5|1844
1684326300000|2023-05-17 12:25:00|4712.5|4710.5|4711|4710|4713|4711.5|4710.5|4709|481
1684326600000|2023-05-17 12:30:00|4711.5|4709.5|4712|4711|4713.5|4712.5|4711|4709.5|4172
1684326900000|2023-05-17 12:35:00|4713|4712|4710|4708.5|4713.5|4712.5|4710|4708.5|1964
1684327200000|2023-05-17 12:40:00|4709.5|4708|4709.5|4708.5|4712|4711|4709|4708|1188
1684327500000|2023-05-17 12:45:00|4710|4709|4718|4717|4718.5|4717|4709.5|4709|2608
1684327800000|2023-05-17 12:50:00|4717.5|4716.5|4718|4717|4721|4719.5|4717.5|4716.5|6224
1684328100000|2023-05-17 12:55:00|4718.5|4717.5|4716|4715|4718.5|4717.5|4714.5|4713|4661
1684328400000|2023-05-17 13:00:00|4715.5|4714.5|4707.5|4706.5|4716|4714.5|4701.5|4700.5|15972
1684328700000|2023-05-17 13:05:00|4708|4707|4708.5|4708|4712.5|4712|4707.5|4706.5|5416
1684329000000|2023-05-17 13:10:00|4709|4708.5|4710|4708.5|4710.5|4709.5|4706.5|4706|2681
1684329300000|2023-05-17 13:15:00|4709.5|4709|4713|4712|4715|4714|4709.5|4708.5|1219
1684329600000|2023-05-17 13:20:00|4713.5|4712.5|4716.5|4715.5|4717.5|4716.5|4713.5|4712.5|1953
1684329900000|2023-05-17 13:25:00|4716|4716|4712|4711|4716|4716|4710.5|4709.5|5109
1684330200000|2023-05-17 13:30:00|4711.5|4710.5|4710.5|4709.5|4712.5|4711|4707.5|4707|8368
1684330500000|2023-05-17 13:35:00|4710|4710|4704.5|4704|4712.5|4711|4704.5|4703|10859
1684330800000|2023-05-17 13:40:00|4705|4703|4704.5|4703.5|4705|4704|4699|4698|7875
1684331100000|2023-05-17 13:45:00|4704|4703|4703|4702.5|4707|4706.5|4703|4702.5|5873
1684331400000|2023-05-17 13:50:00|4702.5|4701.5|4703|4702.5|4706|4705|4702|4701|4806
1684331700000|2023-05-17 13:55:00|4702.5|4701.5|4705.5|4704|4707|4705.5|4701|4700|6005
1684332000000|2023-05-17 14:00:00|4705|4704.5|4704.5|4703.5|4705|4704.5|4701|4700.5|2594
1684332300000|2023-05-17 14:05:00|4704|4704|4701.5|4700.5|4705|4704|4701|4700.5|5999
1684332600000|2023-05-17 14:10:00|4701|4701|4698.5|4697.5|4702.5|4701.5|4696.5|4695.5|7665
1684332900000|2023-05-17 14:15:00|4698|4696.5|4699.5|4699|4701.5|4700.5|4697|4696.5|10156
1684333200000|2023-05-17 14:20:00|4700|4698.5|4702.5|4702|4704|4703|4697|4695.5|6016
1684333500000|2023-05-17 14:25:00|4703|4701.5|4703.5|4702.5|4706|4705|4701.5|4701|5883
1684333800000|2023-05-17 14:30:00|4703|4703|4704.5|4703|4706.5|4705.5|4703|4702.5|3583
1684334100000|2023-05-17 14:35:00|4704|4703.5|4704|4703|4706.5|4705.5|4703|4702.5|5656
1684334400000|2023-05-17 14:40:00|4704.5|4703.5|4703.5|4702.5|4704.5|4704|4702|4701.5|5145
1684334700000|2023-05-17 14:45:00|4703|4703|4700|4699|4703.5|4703|4699|4698.5|3873
1684335000000|2023-05-17 14:50:00|4699.5|4699.5|4697.5|4696.5|4702|4701|4697.5|4696.5|1629
1684335300000|2023-05-17 14:55:00|4697|4696.5|4699|4698|4700|4698.5|4697|4695.5|904
1684335600000|2023-05-17 15:00:00|4699.5|4697.5|4694.5|4693.5|4699.5|4698.5|4693|4692|5215
1684335900000|2023-05-17 15:05:00|4694|4693|4695.5|4694|4696|4695|4691.5|4690.5|5293
1684336200000|2023-05-17 15:10:00|4695|4694.5|4697.5|4696.5|4698.5|4697|4695|4693.5|3781
1684336500000|2023-05-17 15:15:00|4697|4695.5|4703|4702|4705|4704|4697|4695.5|18102
1684336800000|2023-05-17 15:20:00|4702.5|4701.5|4698.5|4698|4703|4702|4697|4696.5|12054
1684337100000|2023-05-17 15:25:00|4698|4697.5|4699|4698.5|4700|4698.5|4698|4697|11280
1684393200000|2023-05-18 07:00:00|4718|4714|4738.5|4735.5|4738.5|4735.5|4712|4708.5|10483
1684393500000|2023-05-18 07:05:00|4738|4736|4741.5|4739|4749|4746.5|4738|4735.5|6461
1684393800000|2023-05-18 07:10:00|4741|4738.5|4740.5|4739|4746|4744.5|4728.5|4726|8955
1684394100000|2023-05-18 07:15:00|4741.5|4739.5|4741|4739|4745|4743.5|4738.5|4736.5|8789
1684394400000|2023-05-18 07:20:00|4740.5|4738.5|4741|4739.5|4745|4744|4737.5|4736|5894
1684394700000|2023-05-18 07:25:00|4740.5|4738.5|4732.5|4731|4740.5|4738.5|4731|4729.5|1368
1684395000000|2023-05-18 07:30:00|4732|4731.5|4729.5|4728|4736|4734.5|4728|4726.5|3104
1684395300000|2023-05-18 07:35:00|4730|4728.5|4740|4738.5|4740.5|4739|4729.5|4728.5|2102
1684395600000|2023-05-18 07:40:00|4741|4739|4739|4737.5|4743.5|4741.5|4737|4735.5|2100
1684395900000|2023-05-18 07:45:00|4739.5|4738|4752.5|4751|4752.5|4751|4738|4736.5|10419
1684396200000|2023-05-18 07:50:00|4752|4750.5|4754|4752|4758|4756.5|4750.5|4749|7551
1684396500000|2023-05-18 07:55:00|4753.5|4751|4753|4752|4754|4752.5|4747.5|4746.5|5790
1684396800000|2023-05-18 08:00:00|4753.5|4752.5|4753|4752|4758|4756.5|4749.5|4748.5|4152
1684397100000|2023-05-18 08:05:00|4753.5|4751.5|4770.5|4769|4771|4769.5|4751.5|4750|13322
1684397400000|2023-05-18 08:10:00|4770|4769.5|4769.5|4767.5|4776|4775|4767|4765.5|11073
1684397700000|2023-05-18 08:15:00|4769|4767|4769|4768.5|4771.5|4770|4768|4767|8513
1684398000000|2023-05-18 08:20:00|4769.5|4768|4769|4768|4776|4775.5|4768.5|4768|3228
1684398300000|2023-05-18 08:25:00|4769.5|4768.5|4773.5|4772.5|4776.5|4775|4769.5|4768|3617
1684398600000|2023-05-18 08:30:00|4773|4772|4774.5|4773|4776.5|4775.5|4771.5|4770.5|3052
1684398900000|2023-05-18 08:35:00|4774|4772.5|4770.5|4770|4776|4774.5|4770.5|4769|3480
1684399200000|2023-05-18 08:40:00|4772|4769.5|4769|4768|4772|4771|4767|4765.5|783
1684399500000|2023-05-18 08:45:00|4768.5|4767.5|4768|4767|4770|4769|4766.5|4765|1002
1684399800000|2023-05-18 08:50:00|4767.5|4766.5|4762|4760.5|4770|4769|4761|4760|5515
1684400100000|2023-05-18 08:55:00|4762.5|4761|4764.5|4763.5|4764.5|4763.5|4759.5|4758.5|1756
1684400400000|2023-05-18 09:00:00|4764|4763|4762.5|4761.5|4764|4763|4754.5|4754|4288
1684400700000|2023-05-18 09:05:00|4762|4761|4763|4761.5|4765|4764|4760|4759|1584
1684401000000|2023-05-18 09:10:00|4762.5|4761|4762|4761|4763|4762.5|4761.5|4760.5|1431
1684401300000|2023-05-18 09:15:00|4761.5|4761.5|4765|4763.5|4765|4764|4761.5|4761|2202
1684401600000|2023-05-18 09:20:00|4764.5|4764|4764.5|4763.5|4768|4766.5|4762.5|4762|4250
1684401900000|2023-05-18 09:25:00|4765|4764|4766|4765.5|4766|4765.5|4763.5|4762|5761
1684402200000|2023-05-18 09:30:00|4765.5|4765|4765.5|4764.5|4766|4765.5|4764|4763|2764
1684402500000|2023-05-18 09:35:00|4765|4763|4766|4765|4766|4765.5|4763|4762|2621
1684402800000|2023-05-18 09:40:00|4768|4765.5|4770|4769|4770.5|4770|4767.5|4765.5|3433
1684403100000|2023-05-18 09:45:00|4769.5|4768.5|4771|4770|4771|4770|4768.5|4767.5|440
1684403400000|2023-05-18 09:50:00|4771.5|4770.5|4773.5|4772.5|4774.5|4773|4771.5|4770.5|2738
1684403700000|2023-05-18 09:55:00|4773|4772|4778|4777|4779.5|4779|4773|4772|4670
1684404000000|2023-05-18 10:00:00|4777.5|4776.5|4776.5|4775.5|4779|4777.5|4776|4775|2116
1684404300000|2023-05-18 10:05:00|4779.5|4778|4770.5|4770|4779.5|4778.5|4770.5|4770|2188
1684404600000|2023-05-18 10:10:00|4771|4770.5|4769.5|4768.5|4771|4770.5|4769.5|4768.5|414
1684404900000|2023-05-18 10:15:00|4769|4769|4770|4769|4771|4770|4769|4768|1099
1684405200000|2023-05-18 10:20:00|4770.5|4769.5|4766|4765|4771|4770.5|4766|4765|5485
1684405500000|2023-05-18 10:25:00|4765.5|4765.5|4767|4766|4767.5|4766.5|4764|4763|2855
1684405800000|2023-05-18 10:30:00|4766|4766.5|4771.5|4770|4771.5|4770.5|4766|4765.5|13904
1684406100000|2023-05-18 10:35:00|4771|4769.5|4764|4763|4771|4770|4763.5|4762|4296
1684406400000|2023-05-18 10:40:00|4763.5|4762.5|4766|4765|4766|4765.5|4762.5|4761.5|3100
1684406700000|2023-05-18 10:45:00|4766.5|4765.5|4768|4766.5|4771.5|4770|4766.5|4765|4545
1684407000000|2023-05-18 10:50:00|4768.5|4767|4766.5|4765.5|4769.5|4768|4766|4765.5|5006
1684407300000|2023-05-18 10:55:00|4766|4764.5|4770.5|4769.5|4770.5|4769.5|4765.5|4764.5|1685
1684407600000|2023-05-18 11:00:00|4772|4770|4777|4776|4777|4776|4772|4770|2742
1684407900000|2023-05-18 11:05:00|4777.5|4775.5|4775.5|4774|4778|4777.5|4774|4773|5565
1684408200000|2023-05-18 11:10:00|4774.5|4774.5|4777.5|4776.5|4778|4776.5|4774|4773|1264
1684408500000|2023-05-18 11:15:00|4777|4776|4774|4773|4778|4777|4773.5|4772.5|4177
1684408800000|2023-05-18 11:20:00|4775.5|4774.5|4775|4774|4777.5|4776.5|4774.5|4773.5|4474
1684409100000|2023-05-18 11:25:00|4775.5|4774.5|4774|4773|4776.5|4775|4774|4773|403
1684409400000|2023-05-18 11:30:00|4773.5|4772.5|4773.5|4772.5|4774.5|4773|4773|4772|1037
1684409700000|2023-05-18 11:35:00|4773|4772|4772|4771|4774|4773.5|4772|4771|5681
1684410000000|2023-05-18 11:40:00|4771.5|4770.5|4771.5|4771|4772.5|4771.5|4771|4769.5|2952
1684410300000|2023-05-18 11:45:00|4770|4769|4770|4769.5|4771.5|4770.5|4770|4769|1228
1684410600000|2023-05-18 11:50:00|4769.5|4769|4763|4762|4770|4769|4763|4762|6000
1684410900000|2023-05-18 11:55:00|4762.5|4762.5|4761|4760.5|4764|4763|4760|4759|2270
1684411200000|2023-05-18 12:00:00|4761.5|4761|4759.5|4759|4764.5|4764|4759.5|4758.5|3170
1684411500000|2023-05-18 12:05:00|4759|4758|4759|4758|4759.5|4758.5|4757|4756.5|1369
1684411800000|2023-05-18 12:10:00|4760.5|4758.5|4764.5|4763.5|4764.5|4763.5|4760|4758.5|1200
1684412100000|2023-05-18 12:15:00|4764|4763|4761|4759.5|4765.5|4765|4759.5|4758.5|1700
1684412400000|2023-05-18 12:20:00|4760.5|4759|4758.5|4758|4760.5|4759.5|4757|4756.5|2351
1684412700000|2023-05-18 12:25:00|4759.5|4757.5|4760.5|4759.5|4760.5|4760|4759|4757.5|2041
1684413000000|2023-05-18 12:30:00|4760|4759|4762|4760.5|4763.5|4762.5|4760|4759|2678
1684413300000|2023-05-18 12:35:00|4761.5|4761|4759.5|4758.5|4763|4762|4758.5|4757.5|787
1684413600000|2023-05-18 12:40:00|4759|4758|4757.5|4756|4759|4758|4755.5|4755|2099
1684413900000|2023-05-18 12:45:00|4757|4756.5|4760|4759|4762.5|4761|4757|4756|1758
1684414200000|2023-05-18 12:50:00|4759.5|4758.5|4759.5|4758|4761|4760|4756.5|4755.5|1181
1684414500000|2023-05-18 12:55:00|4759|4757.5|4751|4749.5|4759.5|4758|4749.5|4748.5|3570
1684414800000|2023-05-18 13:00:00|4750.5|4750|4749|4748.5|4752.5|4751|4749|4748|3842
1684415100000|2023-05-18 13:05:00|4748.5|4748|4750|4749|4750|4749|4746|4745|4501
1684415400000|2023-05-18 13:10:00|4750.5|4749.5|4745|4744|4750.5|4750|4740|4739|9357
1684415700000|2023-05-18 13:15:00|4745.5|4744.5|4742|4741.5|4745.5|4745|4741.5|4740.5|5543
1684416000000|2023-05-18 13:20:00|4741.5|4741|4740|4738.5|4742|4741.5|4738|4736.5|2251
1684416300000|2023-05-18 13:25:00|4739.5|4738|4741|4740|4741|4740|4738.5|4737.5|1081
1684416600000|2023-05-18 13:30:00|4741.5|4740.5|4733.5|4732|4741.5|4740.5|4732|4730.5|4266
1684416900000|2023-05-18 13:35:00|4733|4731|4730|4729|4733.5|4732|4727|4725.5|4089
1684417200000|2023-05-18 13:40:00|4729.5|4728.5|4731.5|4730.5|4732.5|4731|4728|4727|916
1684417500000|2023-05-18 13:45:00|4732|4730|4733|4732|4737.5|4736.5|4731|4730|6831
1684417800000|2023-05-18 13:50:00|4733.5|4731.5|4722|4721|4733.5|4732|4722|4720.5|19065
1684418100000|2023-05-18 13:55:00|4721.5|4720.5|4727|4725.5|4727.5|4726.5|4719.5|4718.5|1952
1684418400000|2023-05-18 14:00:00|4726.5|4723.5|4720.5|4720|4726.5|4724.5|4718|4717.5|5066
1684418700000|2023-05-18 14:05:00|4720|4719|4724|4723.5|4726.5|4725.5|4719|4718.5|9506
1684419000000|2023-05-18 14:10:00|4725.5|4724.5|4732|4731.5|4734.5|4733.5|4725.5|4724.5|5763
1684419300000|2023-05-18 14:15:00|4731.5|4730.5|4731|4730|4735|4734|4730|4728.5|7787
1684419600000|2023-05-18 14:20:00|4730.5|4729.5|4736|4735|4738.5|4737.5|4730.5|4729.5|13992
1684419900000|2023-05-18 14:25:00|4735.5|4734.5|4735|4734|4737|4736.5|4732.5|4732|5513
1684420200000|2023-05-18 14:30:00|4735.5|4734.5|4738.5|4737.5|4738.5|4737.5|4734.5|4734|5220
1684420500000|2023-05-18 14:35:00|4737|4736.5|4740|4739|4740|4739|4736.5|4736|4689
1684420800000|2023-05-18 14:40:00|4739.5|4739.5|4739|4738|4741.5|4741|4738.5|4738|4276
1684421100000|2023-05-18 14:45:00|4739.5|4738.5|4733|4732|4740.5|4740|4731.5|4731|6073
1684421400000|2023-05-18 14:50:00|4732.5|4732.5|4736.5|4735|4737|4736|4732.5|4732.5|3516
1684421700000|2023-05-18 14:55:00|4736|4735.5|4738.5|4738|4739|4738|4736|4735|5275
1684422000000|2023-05-18 15:00:00|4739.5|4738.5|4743|4742.5|4743|4742.5|4738|4737|6936
1684422300000|2023-05-18 15:05:00|4744|4743|4744.5|4743.5|4747.5|4746.5|4743|4742|13117
1684422600000|2023-05-18 15:10:00|4744|4743|4742|4741.5|4747|4746|4742|4741|2905
1684422900000|2023-05-18 15:15:00|4743|4742.5|4750.5|4749.5|4754.5|4753.5|4743|4742|15413
1684423200000|2023-05-18 15:20:00|4751.5|4750.5|4751|4750.5|4752.5|4752|4750|4749.5|7390
1684423500000|2023-05-18 15:25:00|4750.5|4750|4746|4744.5|4755|4753.5|4746|4744.5|14077
1684479600000|2023-05-19 07:00:00|4778|4775|4760.5|4757.5|4778.5|4776|4760.5|4757.5|3946
1684479900000|2023-05-19 07:05:00|4761|4758|4767|4765|4774|4772.5|4759.5|4757.5|2923
1684480200000|2023-05-19 07:10:00|4767.5|4765.5|4762|4760|4768|4766|4755|4753|5436
1684480500000|2023-05-19 07:15:00|4762.5|4760.5|4774.5|4773|4775|4773.5|4762|4760|7186
1684480800000|2023-05-19 07:20:00|4774|4773.5|4771|4769.5|4774.5|4773.5|4770.5|4769|4180
1684481100000|2023-05-19 07:25:00|4770.5|4768.5|4775|4774.5|4776.5|4775.5|4768.5|4767.5|6022
1684481400000|2023-05-19 07:30:00|4776|4775|4782.5|4781|4783|4781.5|4776|4775|5294
1684481700000|2023-05-19 07:35:00|4783|4781.5|4780.5|4779|4783.5|4781.5|4775.5|4774|3338
1684482000000|2023-05-19 07:40:00|4780|4779.5|4773.5|4771.5|4780|4779.5|4771.5|4770.5|7553
1684482300000|2023-05-19 07:45:00|4774|4772|4779|4778|4779|4778.5|4773|4771|6821
1684482600000|2023-05-19 07:50:00|4777.5|4776.5|4788|4787|4788.5|4787|4775.5|4774.5|9714
1684482900000|2023-05-19 07:55:00|4787.5|4786.5|4789|4788|4790|4789.5|4785|4784|15990
1684483200000|2023-05-19 08:00:00|4789.5|4787.5|4789.5|4788.5|4792|4791|4788|4787.5|4074
1684483500000|2023-05-19 08:05:00|4790|4789|4792|4791|4792|4791.5|4788|4787|7440
1684483800000|2023-05-19 08:10:00|4793|4792|4793|4791.5|4793|4792|4787|4786.5|6147
1684484100000|2023-05-19 08:15:00|4792.5|4792|4788.5|4787|4793.5|4792|4786|4785|3376
1684484400000|2023-05-19 08:20:00|4789|4788|4783.5|4782.5|4791.5|4790|4783.5|4782.5|7180
1684484700000|2023-05-19 08:25:00|4783|4781.5|4788.5|4787|4791.5|4790|4782.5|4781.5|3900
1684485000000|2023-05-19 08:30:00|4788|4786.5|4791|4790.5|4792|4790.5|4787.5|4786.5|6654
1684485300000|2023-05-19 08:35:00|4792|4790|4797|4796|4797.5|4796|4791|4790|12010
1684485600000|2023-05-19 08:40:00|4797.5|4795.5|4800.5|4799.5|4801.5|4801|4796.5|4795.5|7777
1684485900000|2023-05-19 08:45:00|4800|4798.5|4799|4798|4800.5|4798.5|4797|4796.5|4219
1684486200000|2023-05-19 08:50:00|4800|4798.5|4804|4802.5|4805|4804.5|4799.5|4798.5|5631
1684486500000|2023-05-19 08:55:00|4804.5|4803|4798|4796.5|4804.5|4803.5|4797.5|4796.5|4580
1684486800000|2023-05-19 09:00:00|4798.5|4797|4800|4798.5|4800.5|4799.5|4795.5|4794.5|5817
1684487100000|2023-05-19 09:05:00|4799.5|4799|4801|4800.5|4804|4803|4798.5|4797.5|5592
1684487400000|2023-05-19 09:10:00|4800.5|4799|4800.5|4800|4801.5|4800.5|4799|4798|2233
1684487700000|2023-05-19 09:15:00|4801|4799.5|4798|4797.5|4803.5|4802.5|4797|4796|2186
1684488000000|2023-05-19 09:20:00|4797.5|4797|4785.5|4784.5|4798|4797|4785.5|4784.5|6158
1684488300000|2023-05-19 09:25:00|4785|4784|4782.5|4781.5|4788|4787|4782.5|4781.5|4004
1684488600000|2023-05-19 09:30:00|4782|4780.5|4781.5|4780|4785.5|4784|4780.5|4780|5160
1684488900000|2023-05-19 09:35:00|4782|4780.5|4779.5|4779|4782.5|4781.5|4778.5|4777.5|9715
1684489200000|2023-05-19 09:40:00|4780|4779.5|4784.5|4782.5|4786|4785|4779.5|4779|9895
1684489500000|2023-05-19 09:45:00|4784|4783|4787.5|4786.5|4788.5|4787|4780|4779|9291
1684489800000|2023-05-19 09:50:00|4788|4787|4800|4799|4800|4799.5|4787.5|4786.5|42551
1684490100000|2023-05-19 09:55:00|4799.5|4798.5|4795.5|4794|4801.5|4800.5|4793|4792|33911
1684490400000|2023-05-19 10:00:00|4792|4790.5|4796|4794.5|4797|4795.5|4787.5|4786|9838
1684490700000|2023-05-19 10:05:00|4795.5|4794|4796.5|4795|4798.5|4797.5|4793.5|4792|5208
1684491000000|2023-05-19 10:10:00|4797|4795.5|4803|4801.5|4804|4803|4796.5|4795.5|3568
1684491300000|2023-05-19 10:15:00|4802|4801|4802.5|4801|4805|4803.5|4799|4798.5|7192
1684491600000|2023-05-19 10:20:00|4803.5|4801.5|4801|4799.5|4807|4806|4800|4798.5|5247
1684491900000|2023-05-19 10:25:00|4800.5|4800|4800|4798.5|4804|4803|4799|4798|2938
1684492200000|2023-05-19 10:30:00|4799.5|4799|4799.5|4798|4801.5|4800|4799|4797.5|1751
1684492500000|2023-05-19 10:35:00|4799|4798.5|4795.5|4794.5|4799.5|4798.5|4793.5|4792|3490
1684492800000|2023-05-19 10:40:00|4796|4795|4795.5|4794.5|4798|4797|4793|4791.5|2245
1684493100000|2023-05-19 10:45:00|4795|4794|4797.5|4796.5|4797.5|4796.5|4791.5|4790.5|2992
1684493400000|2023-05-19 10:50:00|4797|4796|4798.5|4797|4798.5|4797|4794.5|4793|4593
1684493700000|2023-05-19 10:55:00|4798|4797.5|4799.5|4798.5|4800|4799|4798|4797|1924
1684494000000|2023-05-19 11:00:00|4799|4797|4799|4797|4799|4797|4799|4797|1000
1684494300000|2023-05-19 11:05:00|4808.5|4807.5|4802.5|4801.5|4810|4809|4797|4795.5|9557
1684494600000|2023-05-19 11:10:00|4802|4800.5|4796.5|4795|4804|4802.5|4795|4793.5|2830
1684494900000|2023-05-19 11:15:00|4797|4795.5|4793.5|4792|4797|4796|4793|4792|955
1684495200000|2023-05-19 11:20:00|4794|4792.5|4798|4796.5|4800.5|4799.5|4794|4792|9467
1684495500000|2023-05-19 11:25:00|4798.5|4796|4797|4796|4798.5|4797.5|4796.5|4795.5|2250
1684495800000|2023-05-19 11:30:00|4796.5|4795.5|4794|4793.5|4797|4795.5|4792.5|4791.5|736
1684496100000|2023-05-19 11:35:00|4795.5|4794|4794|4793|4795.5|4794|4793|4791.5|2113
1684496400000|2023-05-19 11:40:00|4793.5|4792.5|4798.5|4797|4798.5|4797.5|4793|4792|2344
1684496700000|2023-05-19 11:45:00|4798|4795|4798.5|4797.5|4798.5|4797.5|4796|4794.5|1294
1684497000000|2023-05-19 11:50:00|4798|4797|4797|4795.5|4798.5|4797.5|4796|4794.5|3108
1684497300000|2023-05-19 11:55:00|4796.5|4796|4798.5|4798|4798.5|4798|4795|4794|2098
1684497600000|2023-05-19 12:00:00|4800|4797.5|4802|4801.5|4805|4803.5|4800|4797.5|3966
1684497900000|2023-05-19 12:05:00|4804|4801|4800|4798.5|4805|4804|4799|4798|8560
1684498200000|2023-05-19 12:10:00|4800.5|4799|4804|4803|4805|4804|4800|4798.5|5772
1684498500000|2023-05-19 12:15:00|4804.5|4803.5|4803.5|4802|4806|4805.5|4802.5|4801.5|6790
1684498800000|2023-05-19 12:20:00|4803|4802.5|4801|4800|4804.5|4803.5|4799|4798|1430
1684499100000|2023-05-19 12:25:00|4800.5|4800.5|4806|4805|4806|4805.5|4800.5|4800|7284
1684499400000|2023-05-19 12:30:00|4805.5|4804.5|4808|4807.5|4809|4808.5|4805.5|4804.5|9632
1684499700000|2023-05-19 12:35:00|4808.5|4807|4807.5|4806.5|4809|4808|4806|4805|2377
1684500000000|2023-05-19 12:40:00|4807|4805.5|4808|4807|4810|4809|4806|4805|4741
1684500300000|2023-05-19 12:45:00|4807.5|4807.5|4805.5|4805|4808.5|4808|4805.5|4804|4102
1684500600000|2023-05-19 12:50:00|4806|4805.5|4800.5|4799|4807.5|4806.5|4800|4798.5|2832
1684500900000|2023-05-19 12:55:00|4800|4798.5|4797.5|4796|4803|4802|4796.5|4795|3438
1684501200000|2023-05-19 13:00:00|4797|4795.5|4795.5|4794|4797.5|4797|4795.5|4794|2369
1684501500000|2023-05-19 13:05:00|4795|4794.5|4793|4792|4795|4794.5|4791|4790|3572
1684501800000|2023-05-19 13:10:00|4793.5|4792.5|4789.5|4788.5|4794.5|4794|4789|4788.5|2781
1684502100000|2023-05-19 13:15:00|4789|4787.5|4796|4794.5|4797|4795.5|4782.5|4781.5|7087
1684502400000|2023-05-19 13:20:00|4795.5|4792|4786|4785|4796.5|4795|4786|4784.5|4018
1684502700000|2023-05-19 13:25:00|4786.5|4785.5|4779.5|4778|4786.5|4785.5|4778|4777|6201
1684503000000|2023-05-19 13:30:00|4779|4777|4778.5|4777.5|4780|4778|4772|4771.5|7269
1684503300000|2023-05-19 13:35:00|4780|4778|4785.5|4784|4788.5|4787.5|4779.5|4778|8125
1684503600000|2023-05-19 13:40:00|4784.5|4784.5|4780.5|4779.5|4784.5|4784.5|4779.5|4779|7027
1684503900000|2023-05-19 13:45:00|4781|4780|4781|4780|4784|4783|4776|4775|6304
1684504200000|2023-05-19 13:50:00|4781.5|4780.5|4791.5|4790.5|4794|4793|4780|4778.5|13160
1684504500000|2023-05-19 13:55:00|4792.5|4791|4791.5|4791|4794|4793|4786|4785|8175
1684504800000|2023-05-19 14:00:00|4791|4790|4788|4786.5|4791.5|4790.5|4784|4783|5223
1684505100000|2023-05-19 14:05:00|4787.5|4787|4793.5|4792.5|4794|4793.5|4787.5|4786.5|6683
1684505400000|2023-05-19 14:10:00|4794|4793|4798.5|4798|4801.5|4800.5|4792.5|4791.5|8635
1684505700000|2023-05-19 14:15:00|4800.5|4797.5|4794|4793|4800.5|4799.5|4793.5|4792.5|7166
1684506000000|2023-05-19 14:20:00|4793.5|4793.5|4791.5|4790.5|4794.5|4793.5|4789.5|4788.5|5216
1684506300000|2023-05-19 14:25:00|4793|4791|4794|4793|4796|4795|4790|4788.5|4884
1684506600000|2023-05-19 14:30:00|4793.5|4793.5|4793|4792|4797.5|4796.5|4791|4790|3662
1684506900000|2023-05-19 14:35:00|4792.5|4792.5|4792.5|4791.5|4794|4793.5|4789.5|4789|4667
1684507200000|2023-05-19 14:40:00|4792|4791|4790.5|4790|4793|4792|4789|4788.5|7789
1684507500000|2023-05-19 14:45:00|4791.5|4791|4794.5|4793.5|4795.5|4794.5|4789|4788.5|12366
1684507800000|2023-05-19 14:50:00|4795.5|4793|4795|4794|4798|4796.5|4791.5|4790.5|14393
1684508100000|2023-05-19 14:55:00|4796|4794.5|4798.5|4797.5|4799.5|4798.5|4793.5|4792.5|5340
1684508400000|2023-05-19 15:00:00|4799|4798|4796|4795.5|4799|4798.5|4795|4794|9610
1684508700000|2023-05-19 15:05:00|4795.5|4795|4782.5|4781|4795.5|4795|4781|4780.5|15666
1684509000000|2023-05-19 15:10:00|4782|4781.5|4778|4777|4783|4782.5|4776|4774.5|18565
1684509300000|2023-05-19 15:15:00|4780|4777.5|4772|4771|4781|4779.5|4770|4769|26864
1684509600000|2023-05-19 15:20:00|4773.5|4771.5|4770.5|4769.5|4775|4774|4768.5|4767.5|20559
1684509900000|2023-05-19 15:25:00|4771|4770|4767|4766|4773.5|4773|4766.5|4765.5|24946
1684738800000|2023-05-22 07:00:00|4773|4769.5|4751.5|4748.5|4773|4769.5|4735.5|4733|13265
1684739100000|2023-05-22 07:05:00|4752|4748|4752.5|4750.5|4754|4752|4743|4741|7535
1684739400000|2023-05-22 07:10:00|4752|4750|4755.5|4753.5|4757.5|4756.5|4748|4746|5060
1684739700000|2023-05-22 07:15:00|4756|4754|4744|4742|4756.5|4755|4743.5|4741.5|7881
1684740000000|2023-05-22 07:20:00|4743.5|4742.5|4747.5|4746.5|4749.5|4747.5|4742|4740.5|4352
1684740300000|2023-05-22 07:25:00|4748|4743.5|4746.5|4745|4748|4746.5|4743|4742|5281
1684740600000|2023-05-22 07:30:00|4745|4744.5|4748|4746.5|4749|4747|4740|4738.5|7723
1684740900000|2023-05-22 07:35:00|4746.5|4746|4738.5|4736.5|4752.5|4751|4735.5|4734.5|8257
1684741200000|2023-05-22 07:40:00|4738|4737|4744.5|4743.5|4746|4744.5|4736.5|4734.5|6895
1684741500000|2023-05-22 07:45:00|4744|4742.5|4740.5|4739.5|4745|4744|4740|4738.5|3760
1684741800000|2023-05-22 07:50:00|4742|4740.5|4743.5|4742|4743.5|4742|4737.5|4736|5100
1684742100000|2023-05-22 07:55:00|4744|4741.5|4742|4741|4750|4748.5|4741.5|4741|2296
1684742400000|2023-05-22 08:00:00|4741.5|4739|4737.5|4736|4743|4741|4734|4732|5727
1684742700000|2023-05-22 08:05:00|4737|4735|4735.5|4734|4739.5|4738|4733.5|4732|3382
1684743000000|2023-05-22 08:10:00|4735|4733.5|4739|4737.5|4743|4741.5|4735|4733.5|3104
1684743300000|2023-05-22 08:15:00|4738.5|4736.5|4737|4736|4741|4740|4735|4734|6246
1684743600000|2023-05-22 08:20:00|4736.5|4735.5|4744.5|4742.5|4744.5|4743|4735|4734|3431
1684743900000|2023-05-22 08:25:00|4744|4743|4740.5|4739|4744|4743|4737.5|4736.5|4617
1684744200000|2023-05-22 08:30:00|4741|4738.5|4738.5|4737.5|4741|4739|4735.5|4734.5|1625
1684744500000|2023-05-22 08:35:00|4739|4738|4737|4736|4739.5|4738.5|4733|4731.5|4513
1684744800000|2023-05-22 08:40:00|4736.5|4735.5|4742.5|4741.5|4744.5|4743|4736|4735.5|3153
1684745100000|2023-05-22 08:45:00|4741.5|4740.5|4739|4738|4742|4741|4737.5|4736.5|3074
1684745400000|2023-05-22 08:50:00|4740|4738.5|4740|4738.5|4741|4739.5|4737.5|4736.5|2561
1684745700000|2023-05-22 08:55:00|4740.5|4739|4743|4741.5|4743.5|4742|4738.5|4737|3260
1684746000000|2023-05-22 09:00:00|4743.5|4742|4743|4742|4744|4743|4742.5|4741.5|4137
1684746300000|2023-05-22 09:05:00|4742.5|4741|4740.5|4739.5|4742.5|4741.5|4739.5|4738.5|2974
1684746600000|2023-05-22 09:10:00|4740|4738.5|4737.5|4736.5|4740.5|4739.5|4737|4736.5|2769
1684746900000|2023-05-22 09:15:00|4738|4737|4743.5|4742.5|4744.5|4744|4737.5|4736.5|2236
1684747200000|2023-05-22 09:20:00|4743|4742|4742.5|4741.5|4743.5|4742.5|4741.5|4740.5|1298
1684747500000|2023-05-22 09:25:00|4743|4742|4741.5|4740|4743|4742|4738.5|4738|3081
1684747800000|2023-05-22 09:30:00|4740|4739|4739|4738|4742.5|4741.5|4739|4737.5|3634
1684748100000|2023-05-22 09:35:00|4740|4738.5|4740|4739|4742|4740.5|4737.5|4737|3497
1684748400000|2023-05-22 09:40:00|4739.5|4738.5|4742|4741|4742.5|4741.5|4739|4738|3133
1684748700000|2023-05-22 09:45:00|4744|4740.5|4736|4735.5|4744|4742.5|4736|4735.5|7140
1684749000000|2023-05-22 09:50:00|4737|4736|4741|4740|4741|4740|4737|4736|4608
1684749300000|2023-05-22 09:55:00|4740.5|4739.5|4738|4737|4741|4740|4738|4737|2406
1684749600000|2023-05-22 10:00:00|4737.5|4736.5|4739|4737.5|4739.5|4737.5|4733|4732|3887
1684749900000|2023-05-22 10:05:00|4738.5|4738|4735.5|4734.5|4739.5|4738|4735.5|4734.5|3356
1684750200000|2023-05-22 10:10:00|4735|4734|4736|4735|4736.5|4735.5|4731.5|4730.5|9136
1684750500000|2023-05-22 10:15:00|4735.5|4734.5|4739.5|4738.5|4741|4739.5|4734|4733.5|5111
1684750800000|2023-05-22 10:20:00|4739|4737.5|4749.5|4748.5|4749.5|4748.5|4738.5|4737|5260
1684751100000|2023-05-22 10:25:00|4751.5|4749|4750.5|4750|4754|4752|4750.5|4749|999
1684751400000|2023-05-22 10:30:00|4752.5|4751|4753.5|4752.5|4753.5|4752.5|4749.5|4748|1289
1684751700000|2023-05-22 10:35:00|4754|4753|4755|4754|4756|4755|4753|4752|1189
1684752000000|2023-05-22 10:40:00|4754.5|4753.5|4754|4752.5|4755.5|4754|4751.5|4750.5|2984
1684752300000|2023-05-22 10:45:00|4753.5|4753|4751.5|4751|4755|4754|4751|4750|2710
1684752600000|2023-05-22 10:50:00|4751|4750|4754|4752.5|4754.5|4753|4747.5|4746.5|4135
1684752900000|2023-05-22 10:55:00|4753.5|4753|4762.5|4761|4763|4761.5|4753|4752.5|7917
1684753200000|2023-05-22 11:00:00|4760.5|4759|4757.5|4757|4761.5|4759|4757.5|4756|1320
1684753500000|2023-05-22 11:05:00|4758|4756.5|4756|4755|4758.5|4757.5|4756|4754.5|2028
1684753800000|2023-05-22 11:10:00|4755.5|4754.5|4756|4755|4757|4755.5|4752.5|4752|2499
1684754100000|2023-05-22 11:15:00|4755.5|4755.5|4750.5|4749.5|4756.5|4755.5|4748|4747|4034
1684754400000|2023-05-22 11:20:00|4751.5|4750|4741|4739.5|4752|4750.5|4741|4739.5|3886
1684754700000|2023-05-22 11:25:00|4740.5|4740|4733|4731.5|4741|4740|4731.5|4730|5820
1684755000000|2023-05-22 11:30:00|4732.5|4732|4745|4744|4745.5|4744|4732.5|4731.5|3844
1684755300000|2023-05-22 11:35:00|4744|4743|4743|4742|4745|4744.5|4738|4736|4598
1684755600000|2023-05-22 11:40:00|4744|4742.5|4742|4741|4745.5|4744.5|4742|4741|1611
1684755900000|2023-05-22 11:45:00|4742.5|4739.5|4741.5|4740.5|4742.5|4740.5|4739|4738|1963
1684756200000|2023-05-22 11:50:00|4741|4740|4743.5|4742.5|4745|4743.5|4741|4740|2970
1684756500000|2023-05-22 11:55:00|4744|4743|4745|4744|4745.5|4744.5|4742.5|4741.5|845
1684756800000|2023-05-22 12:00:00|4744.5|4742.5|4743.5|4742|4746|4745|4741|4740|3264
1684757100000|2023-05-22 12:05:00|4744|4742.5|4744|4743|4746.5|4745.5|4743.5|4742.5|2174
1684757400000|2023-05-22 12:10:00|4743.5|4742.5|4745.5|4744|4745.5|4744.5|4742.5|4741.5|2101
1684757700000|2023-05-22 12:15:00|4745|4743.5|4745.5|4744.5|4747|4745.5|4744|4743.5|5713
1684758000000|2023-05-22 12:20:00|4745|4745|4749|4747.5|4749.5|4748|4744.5|4744|6940
1684758300000|2023-05-22 12:25:00|4748.5|4747|4747|4746|4749.5|4748.5|4747|4745.5|1038
1684758600000|2023-05-22 12:30:00|4746.5|4746.5|4743|4741.5|4746.5|4746.5|4742|4740.5|2608
1684758900000|2023-05-22 12:35:00|4742.5|4741|4742.5|4741.5|4743.5|4742.5|4741.5|4740|303
1684759200000|2023-05-22 12:40:00|4743.5|4742|4737.5|4736.5|4743.5|4743|4736.5|4736|7575
1684759500000|2023-05-22 12:45:00|4737|4737|4738.5|4738|4739|4738|4736.5|4735|4130
1684759800000|2023-05-22 12:50:00|4739.5|4738.5|4737|4735.5|4739.5|4738.5|4734.5|4733.5|4083
1684760100000|2023-05-22 12:55:00|4737.5|4736|4737.5|4736|4737.5|4736.5|4734.5|4733.5|1329
1684760400000|2023-05-22 13:00:00|4737|4736.5|4734.5|4733.5|4739|4738.5|4734|4733|4106
1684760700000|2023-05-22 13:05:00|4735|4734|4729|4728|4736|4735|4729|4728|7530
1684761000000|2023-05-22 13:10:00|4728.5|4726|4729|4728|4732|4730.5|4727|4726|11927
1684761300000|2023-05-22 13:15:00|4728.5|4727.5|4730.5|4729.5|4731|4730|4727.5|4726|6098
1684761600000|2023-05-22 13:20:00|4730|4729|4730.5|4729.5|4731.5|4731|4729.5|4729|9943
1684761900000|2023-05-22 13:25:00|4730|4729|4733.5|4732.5|4735|4734|4730|4729|7531
1684762200000|2023-05-22 13:30:00|4733|4731.5|4737.5|4736|4740.5|4739.5|4732|4731|5697
1684762500000|2023-05-22 13:35:00|4737|4735.5|4737|4736.5|4737.5|4736.5|4734.5|4733|3975
1684762800000|2023-05-22 13:40:00|4737.5|4737|4739.5|4738.5|4740.5|4739.5|4735.5|4734.5|3446
1684763100000|2023-05-22 13:45:00|4740|4739|4741|4739.5|4742|4741|4737|4736|1818
1684763400000|2023-05-22 13:50:00|4741.5|4740|4734.5|4733|4741.5|4740.5|4733.5|4732.5|3824
1684763700000|2023-05-22 13:55:00|4735.5|4733.5|4739|4737.5|4739.5|4738.5|4732|4731|3230
1684764000000|2023-05-22 14:00:00|4739.5|4738|4731.5|4730.5|4739.5|4738|4730|4729|2546
1684764300000|2023-05-22 14:05:00|4731|4731|4725|4723.5|4734.5|4733.5|4722.5|4721.5|9509
1684764600000|2023-05-22 14:10:00|4724.5|4724|4731|4730|4732|4731|4724|4723|5466
1684764900000|2023-05-22 14:15:00|4730.5|4729|4732.5|4731.5|4733.5|4733|4727.5|4726|3380
1684765200000|2023-05-22 14:20:00|4732|4731|4730|4729.5|4732|4731|4729|4728|7819
1684765500000|2023-05-22 14:25:00|4729|4728.5|4727|4726.5|4730.5|4729.5|4727|4726|3828
1684765800000|2023-05-22 14:30:00|4727.5|4727|4727|4726.5|4730.5|4729.5|4726|4725|4697
1684766100000|2023-05-22 14:35:00|4726.5|4725.5|4726|4725|4731|4729.5|4726|4725|6881
1684766400000|2023-05-22 14:40:00|4725.5|4724|4726|4725.5|4726.5|4725.5|4723.5|4722.5|5934
1684766700000|2023-05-22 14:45:00|4725.5|4725|4724.5|4724|4727|4726|4723.5|4722.5|5908
1684767000000|2023-05-22 14:50:00|4724|4723.5|4721.5|4721|4724.5|4724|4721|4720|10514
1684767300000|2023-05-22 14:55:00|4722|4721.5|4722|4721|4724.5|4723.5|4720.5|4720|7927
1684767600000|2023-05-22 15:00:00|4722.5|4721.5|4719.5|4718.5|4723.5|4723|4716.5|4715.5|15593
1684767900000|2023-05-22 15:05:00|4720|4719|4723.5|4722.5|4724.5|4723.5|4720|4719|6336
1684768200000|2023-05-22 15:10:00|4723|4722|4727.5|4726.5|4727.5|4726.5|4722.5|4722|9132
1684768500000|2023-05-22 15:15:00|4727|4726|4723|4722|4727.5|4726|4722.5|4721.5|4459
1684768800000|2023-05-22 15:20:00|4722.5|4722.5|4726.5|4726|4728|4727.5|4722.5|4722.5|16310
1684769100000|2023-05-22 15:25:00|4727|4726.5|4726|4725|4727.5|4726.5|4725|4724|16988
1684825200000|2023-05-23 07:00:00|4719|4716|4713.5|4711.5|4725.5|4721.5|4708|4706|10060
1684825500000|2023-05-23 07:05:00|4711|4712|4716.5|4715|4725.5|4723|4708|4706|3396
1684825800000|2023-05-23 07:10:00|4716|4713|4720|4718.5|4727.5|4726|4715.5|4713|10108
1684826100000|2023-05-23 07:15:00|4717.5|4719|4723.5|4721.5|4724.5|4722.5|4713.5|4712|4907
1684826400000|2023-05-23 07:20:00|4724|4722|4722.5|4721|4724.5|4723|4721|4720.5|3171
1684826700000|2023-05-23 07:25:00|4722|4720.5|4721.5|4720.5|4728|4726.5|4721|4719.5|1485
1684827000000|2023-05-23 07:30:00|4721|4720|4721|4719.5|4723|4721.5|4715|4714|4206
1684827300000|2023-05-23 07:35:00|4721.5|4720|4724.5|4723|4726.5|4725.5|4720|4718.5|2598
1684827600000|2023-05-23 07:40:00|4724|4723.5|4729.5|4728|4730.5|4729|4723|4721.5|2542
1684827900000|2023-05-23 07:45:00|4730|4727.5|4734.5|4733|4735|4734|4726.5|4725.5|6253
1684828200000|2023-05-23 07:50:00|4734|4732.5|4737|4736|4739|4737.5|4733.5|4732|5431
1684828500000|2023-05-23 07:55:00|4739.5|4736.5|4741.5|4740|4742|4741.5|4738|4736|6877
1684828800000|2023-05-23 08:00:00|4741|4740.5|4745|4744|4746.5|4745|4738.5|4737.5|4675
1684829100000|2023-05-23 08:05:00|4744.5|4744.5|4744.5|4743|4748|4746.5|4742|4740.5|2839
1684829400000|2023-05-23 08:10:00|4745|4743.5|4744|4743|4747.5|4746|4742.5|4741|4444
1684829700000|2023-05-23 08:15:00|4744.5|4743.5|4738|4736.5|4750|4749|4738|4736.5|5056
1684830000000|2023-05-23 08:20:00|4737.5|4736|4738.5|4737.5|4740.5|4739.5|4735.5|4734|4689
1684830300000|2023-05-23 08:25:00|4739.5|4738|4740.5|4739.5|4742.5|4741|4738|4737.5|3304
1684830600000|2023-05-23 08:30:00|4740|4739|4739.5|4738|4744|4742.5|4738|4737.5|6048
1684830900000|2023-05-23 08:35:00|4739|4738.5|4738.5|4737|4740|4738.5|4735.5|4734|5729
1684831200000|2023-05-23 08:40:00|4738|4736.5|4736|4735|4738.5|4737|4732|4731|4466
1684831500000|2023-05-23 08:45:00|4737|4735.5|4738|4736.5|4739|4738|4734|4733|2248
1684831800000|2023-05-23 08:50:00|4737.5|4737|4734.5|4733|4739|4738|4734|4732.5|1306
1684832100000|2023-05-23 08:55:00|4734|4733.5|4724|4723|4735|4734|4723.5|4722|9244
1684832400000|2023-05-23 09:00:00|4724.5|4723.5|4731.5|4730.5|4734|4733|4724|4723|8944
1684832700000|2023-05-23 09:05:00|4732|4732|4725|4723.5|4733|4732|4725|4723.5|2763
1684833000000|2023-05-23 09:10:00|4724.5|4723|4730.5|4729|4730.5|4729|4724.5|4723|1058
1684833300000|2023-05-23 09:15:00|4730|4729.5|4731.5|4730.5|4732.5|4731|4729.5|4729|463
1684833600000|2023-05-23 09:20:00|4732|4731.5|4736|4735|4736.5|4735.5|4731|4730|4576
1684833900000|2023-05-23 09:25:00|4737.5|4735.5|4734|4733.5|4737.5|4736.5|4730.5|4729.5|4235
1684834200000|2023-05-23 09:30:00|4734.5|4733|4740|4739.5|4740|4739.5|4732.5|4731.5|2190
1684834500000|2023-05-23 09:35:00|4741.5|4740|4738.5|4737.5|4741.5|4740|4737.5|4737|689
1684834800000|2023-05-23 09:40:00|4738|4738|4738|4736.5|4739|4738|4735.5|4734.5|1049
1684835100000|2023-05-23 09:45:00|4737.5|4737|4740.5|4739|4742|4741|4737|4736.5|2294
1684835400000|2023-05-23 09:50:00|4740|4738|4738|4736.5|4740.5|4738|4735|4734.5|1479
1684835700000|2023-05-23 09:55:00|4738.5|4737|4733.5|4732|4739|4738|4733.5|4732|6800
1684836000000|2023-05-23 10:00:00|4733|4730|4731.5|4730|4733.5|4731|4727|4725.5|2393
1684836300000|2023-05-23 10:05:00|4731|4730.5|4736|4735|4738|4736.5|4731|4730|3460
1684836600000|2023-05-23 10:10:00|4737|4735.5|4738.5|4737|4739.5|4738.5|4736.5|4735.5|872
1684836900000|2023-05-23 10:15:00|4738|4736.5|4738|4736.5|4740.5|4739.5|4737|4736|2269
1684837200000|2023-05-23 10:20:00|4737.5|4737|4737.5|4737|4739.5|4738.5|4736.5|4735.5|2818
1684837500000|2023-05-23 10:25:00|4737|4736.5|4738.5|4737.5|4739.5|4738.5|4735.5|4734.5|1376
1684837800000|2023-05-23 10:30:00|4739|4738|4738|4737|4743.5|4742|4738|4736.5|2519
1684838100000|2023-05-23 10:35:00|4737|4735.5|4740.5|4739|4741.5|4740|4736.5|4735.5|2170
1684838400000|2023-05-23 10:40:00|4741|4739.5|4741|4739.5|4742|4741|4740|4739.5|1547
1684838700000|2023-05-23 10:45:00|4740.5|4740|4739.5|4738.5|4741|4740.5|4739.5|4738.5|605
1684839000000|2023-05-23 10:50:00|4739|4738|4738.5|4737.5|4740|4738.5|4737.5|4737|1719
1684839300000|2023-05-23 10:55:00|4739|4737|4735|4733.5|4740|4739|4735|4733.5|1310
1684839600000|2023-05-23 11:00:00|4735.5|4733|4731.5|4729.5|4737.5|4736.5|4731|4729.5|1573
1684839900000|2023-05-23 11:05:00|4731|4730|4734.5|4733.5|4737|4735.5|4730.5|4729.5|7962
1684840200000|2023-05-23 11:10:00|4735|4734|4738.5|4737|4738.5|4737.5|4734.5|4733.5|1301
1684840500000|2023-05-23 11:15:00|4738|4737.5|4739.5|4738.5|4741|4740|4738|4737|4692
1684840800000|2023-05-23 11:20:00|4739|4739|4740.5|4740|4743.5|4742.5|4739|4738.5|1922
1684841100000|2023-05-23 11:25:00|4739.5|4738|4740.5|4740|4742|4741|4739|4738|1193
1684841400000|2023-05-23 11:30:00|4742.5|4741.5|4738.5|4738|4743|4742|4738.5|4738|1356
1684841700000|2023-05-23 11:35:00|4739|4737|4737.5|4737|4739|4738|4736.5|4735|1922
1684842000000|2023-05-23 11:40:00|4737|4736|4736.5|4736|4737.5|4736.5|4735.5|4734.5|390
1684842300000|2023-05-23 11:45:00|4737.5|4736.5|4737.5|4736.5|4739|4738|4737|4736|3741
1684842600000|2023-05-23 11:50:00|4737|4736|4735.5|4735|4740|4738.5|4735|4734|2605
1684842900000|2023-05-23 11:55:00|4736|4735.5|4737|4736|4738.5|4737|4734.5|4733|1733
1684843200000|2023-05-23 12:00:00|4736.5|4736.5|4735.5|4735|4739|4738|4735.5|4734.5|5996
1684843500000|2023-05-23 12:05:00|4737|4735.5|4739.5|4738.5|4739.5|4738.5|4735.5|4735|2907
1684843800000|2023-05-23 12:10:00|4740|4739|4740|4739.5|4741.5|4740.5|4739|4738.5|2234
1684844100000|2023-05-23 12:15:00|4740.5|4739|4740.5|4740|4742|4741|4739.5|4739|4853
1684844400000|2023-05-23 12:20:00|4742|4741|4738.5|4738|4742|4741|4738|4737.5|4045
1684844700000|2023-05-23 12:25:00|4738|4737|4731.5|4730.5|4739|4738|4730.5|4729.5|2503
1684845000000|2023-05-23 12:30:00|4733|4731|4737|4736|4737.5|4736.5|4730.5|4729.5|2296
1684845300000|2023-05-23 12:35:00|4737.5|4736.5|4740.5|4739.5|4740.5|4739.5|4734|4732.5|4114
1684845600000|2023-05-23 12:40:00|4740|4739|4740|4739.5|4741|4740|4738.5|4737.5|3776
1684845900000|2023-05-23 12:45:00|4739.5|4739|4739.5|4738.5|4740|4739|4738|4737.5|2225
1684846200000|2023-05-23 12:50:00|4739|4737.5|4737.5|4736.5|4739|4738|4737|4736|1997
1684846500000|2023-05-23 12:55:00|4738|4737|4737.5|4737|4738.5|4737.5|4736.5|4735.5|2504
1684846800000|2023-05-23 13:00:00|4738|4737.5|4742|4741|4742|4741.5|4736.5|4735.5|8038
1684847100000|2023-05-23 13:05:00|4741|4740.5|4740|4739|4742|4740.5|4738|4737.5|2333
1684847400000|2023-05-23 13:10:00|4739.5|4739.5|4736|4735|4740|4739.5|4735.5|4734.5|970
1684847700000|2023-05-23 13:15:00|4736.5|4735.5|4737.5|4736.5|4739|4738|4735.5|4734.5|5024
1684848000000|2023-05-23 13:20:00|4738.5|4737|4739.5|4739|4739.5|4739|4736.5|4735.5|1607
1684848300000|2023-05-23 13:25:00|4741.5|4740|4744|4743|4746|4745|4740.5|4740|2582
1684848600000|2023-05-23 13:30:00|4745|4743.5|4757|4756|4759|4757.5|4745|4743.5|7673
1684848900000|2023-05-23 13:35:00|4757.5|4756.5|4745|4744|4757.5|4756.5|4744.5|4743|2518
1684849200000|2023-05-23 13:40:00|4745.5|4744.5|4747.5|4746.5|4750|4749|4743.5|4742.5|3989
1684849500000|2023-05-23 13:45:00|4747|4744.5|4748|4747.5|4750.5|4749.5|4745.5|4744.5|5261
1684849800000|2023-05-23 13:50:00|4747.5|4747|4756|4755|4756|4755.5|4745.5|4744.5|4120
1684850100000|2023-05-23 13:55:00|4755|4754|4753.5|4752|4758.5|4757.5|4753.5|4752|8489
1684850400000|2023-05-23 14:00:00|4757|4752.5|4758.5|4758|4761.5|4760.5|4755|4752.5|7573
1684850700000|2023-05-23 14:05:00|4758|4757.5|4760|4759|4760|4759|4756.5|4755.5|4098
1684851000000|2023-05-23 14:10:00|4760.5|4759.5|4755.5|4754.5|4760.5|4760|4755|4753.5|7023
1684851300000|2023-05-23 14:15:00|4755|4754|4760.5|4759.5|4763.5|4762.5|4751.5|4751|9238
1684851600000|2023-05-23 14:20:00|4760|4760|4756.5|4755.5|4760.5|4760|4755.5|4754|4684
1684851900000|2023-05-23 14:25:00|4756|4756.5|4760.5|4759.5|4761.5|4760.5|4756|4756.5|7193
1684852200000|2023-05-23 14:30:00|4760|4758.5|4759.5|4758.5|4762|4761|4758|4757.5|7480
1684852500000|2023-05-23 14:35:00|4760|4759|4757.5|4757|4760.5|4760|4756.5|4755.5|4575
1684852800000|2023-05-23 14:40:00|4758|4757.5|4752|4751|4758.5|4757.5|4752|4751|2317
1684853100000|2023-05-23 14:45:00|4751.5|4751.5|4747.5|4747|4754|4753|4747|4746.5|6586
1684853400000|2023-05-23 14:50:00|4748|4747.5|4746.5|4746|4750.5|4749.5|4746|4745|8261
1684853700000|2023-05-23 14:55:00|4746|4745|4745.5|4745|4747|4746|4743.5|4743|5036
1684854000000|2023-05-23 15:00:00|4746.5|4745.5|4748.5|4748|4749|4748|4745.5|4744.5|4061
1684854300000|2023-05-23 15:05:00|4749|4748.5|4747|4746.5|4750.5|4749.5|4746.5|4746|6002
1684854600000|2023-05-23 15:10:00|4746.5|4746|4745.5|4745|4747.5|4746.5|4744.5|4743.5|2876
1684854900000|2023-05-23 15:15:00|4745|4744.5|4745|4744.5|4747|4746.5|4744.5|4743.5|4610
1684855200000|2023-05-23 15:20:00|4745.5|4745|4747.5|4747|4748.5|4748|4745.5|4745|5863
1684855500000|2023-05-23 15:25:00|4748|4746|4747|4746|4749|4748|4746.5|4745.5|8190
1684911600000|2023-05-24 07:00:00|4720.5|4713|4701|4698|4720.5|4713|4692.5|4690|28702
1684911900000|2023-05-24 07:05:00|4700.5|4696|4695.5|4693.5|4702|4699|4685.5|4683|19190
1684912200000|2023-05-24 07:10:00|4694.5|4693|4681.5|4680|4695|4693.5|4681.5|4680|11899
1684912500000|2023-05-24 07:15:00|4682.5|4681|4674|4673|4684|4683|4674|4672.5|12897
1684912800000|2023-05-24 07:20:00|4675.5|4673.5|4671|4669.5|4676.5|4675.5|4668.5|4667.5|23202
1684913100000|2023-05-24 07:25:00|4670.5|4670|4673|4671|4677.5|4676.5|4662.5|4661.5|12096
1684913400000|2023-05-24 07:30:00|4672.5|4670.5|4689|4688|4689.5|4688|4669.5|4668|11809
1684913700000|2023-05-24 07:35:00|4689.5|4687.5|4682.5|4681|4695.5|4694|4681.5|4679.5|7478
1684914000000|2023-05-24 07:40:00|4683|4679|4668|4666.5|4683|4681|4667.5|4666|15111
1684914300000|2023-05-24 07:45:00|4668.5|4667|4682.5|4680.5|4682.5|4681|4667.5|4666|6305
1684914600000|2023-05-24 07:50:00|4682|4681|4686.5|4685|4689|4687.5|4678.5|4677.5|8879
1684914900000|2023-05-24 07:55:00|4687|4684.5|4691.5|4689.5|4697.5|4696|4686.5|4684.5|2841
1684915200000|2023-05-24 08:00:00|4691|4689|4684|4682.5|4691.5|4689|4682.5|4680.5|5195
1684915500000|2023-05-24 08:05:00|4685.5|4683.5|4695|4693|4701.5|4699.5|4685|4683|11332
1684915800000|2023-05-24 08:10:00|4694.5|4693.5|4692.5|4691|4698.5|4697|4691.5|4690|2776
1684916100000|2023-05-24 08:15:00|4692|4691.5|4692.5|4691|4698|4696.5|4692|4690.5|2710
1684916400000|2023-05-24 08:20:00|4693|4691.5|4700.5|4699|4701|4699|4691.5|4690.5|5492
1684916700000|2023-05-24 08:25:00|4700|4698.5|4701|4700.5|4702.5|4701|4698.5|4696.5|4085
1684917000000|2023-05-24 08:30:00|4700.5|4699.5|4694|4692.5|4701|4700|4693|4691.5|4953
1684917300000|2023-05-24 08:35:00|4693.5|4691|4689.5|4688|4696|4694.5|4687.5|4685.5|5689
1684917600000|2023-05-24 08:40:00|4690|4687.5|4693|4692|4697.5|4696|4688.5|4687|5102
1684917900000|2023-05-24 08:45:00|4695.5|4692.5|4695.5|4694|4700|4699|4692.5|4691|7255
1684918200000|2023-05-24 08:50:00|4696.5|4694.5|4699.5|4698.5|4702.5|4701.5|4696|4694|11049
1684918500000|2023-05-24 08:55:00|4700|4699|4700.5|4699|4705.5|4704|4698.5|4697|5432
1684918800000|2023-05-24 09:00:00|4701|4699.5|4699.5|4698.5|4702.5|4701.5|4698|4697|5077
1684919100000|2023-05-24 09:05:00|4699|4699|4694|4692.5|4701|4699.5|4693|4692.5|7198
1684919400000|2023-05-24 09:10:00|4695|4693|4681.5|4680.5|4697.5|4696.5|4681.5|4680|6573
1684919700000|2023-05-24 09:15:00|4682|4680|4680.5|4679.5|4686|4684.5|4678|4677|3892
1684920000000|2023-05-24 09:20:00|4680|4679|4666.5|4666|4683|4681.5|4665.5|4665|10763
1684920300000|2023-05-24 09:25:00|4664.5|4663|4687|4685.5|4687.5|4686.5|4664.5|4663|11481
1684920600000|2023-05-24 09:30:00|4687.5|4686|4671.5|4669.5|4688|4686.5|4669|4667.5|9106
1684920900000|2023-05-24 09:35:00|4671|4670|4669|4667.5|4674|4673|4668|4667|3077
1684921200000|2023-05-24 09:40:00|4668.5|4668|4675|4673|4678.5|4676.5|4667.5|4666|4858
1684921500000|2023-05-24 09:45:00|4674.5|4673.5|4676|4675.5|4681|4680|4672.5|4671|7903
1684921800000|2023-05-24 09:50:00|4676.5|4674|4672|4671|4676.5|4674.5|4670.5|4669|1923
1684922100000|2023-05-24 09:55:00|4672.5|4671.5|4673.5|4672|4675.5|4674.5|4672|4670.5|3241
1684922400000|2023-05-24 10:00:00|4674.5|4672.5|4682.5|4681.5|4683|4681.5|4674.5|4672|4515
1684922700000|2023-05-24 10:05:00|4683|4682|4676.5|4675|4683.5|4682.5|4674.5|4673.5|1569
1684923000000|2023-05-24 10:10:00|4676|4674.5|4673.5|4671.5|4676|4674.5|4668|4667|3449
1684923300000|2023-05-24 10:15:00|4673|4672|4670.5|4669|4673.5|4672|4666|4665|536
1684923600000|2023-05-24 10:20:00|4671|4668.5|4672|4671|4674.5|4673|4669|4668|686
1684923900000|2023-05-24 10:25:00|4672.5|4671.5|4667.5|4666|4673.5|4672.5|4665.5|4665|3872
1684924200000|2023-05-24 10:30:00|4667|4666.5|4668|4666.5|4673|4672|4665.5|4664|3511
1684924500000|2023-05-24 10:35:00|4667.5|4666|4666.5|4666|4669|4667.5|4665|4664|2590
1684924800000|2023-05-24 10:40:00|4667.5|4666.5|4668.5|4667|4670|4669|4665|4664|1981
1684925100000|2023-05-24 10:45:00|4668|4666.5|4661|4660.5|4668.5|4667.5|4661|4660|3194
1684925400000|2023-05-24 10:50:00|4661.5|4660|4660.5|4658.5|4662.5|4661.5|4655|4654|2683
1684925700000|2023-05-24 10:55:00|4660|4659|4660.5|4659.5|4662.5|4661.5|4659|4658|5610
1684926000000|2023-05-24 11:00:00|4662|4660|4662.5|4661|4663|4661.5|4660|4659|1660
1684926300000|2023-05-24 11:05:00|4662|4660.5|4665|4663.5|4665|4664|4661|4660|2177
1684926600000|2023-05-24 11:10:00|4664.5|4664|4664|4662.5|4665.5|4664.5|4659|4658|4648
1684926900000|2023-05-24 11:15:00|4663.5|4663|4669.5|4668.5|4670|4669|4663.5|4662.5|2862
1684927200000|2023-05-24 11:20:00|4669|4668|4663.5|4662|4669.5|4668|4663|4661.5|784
1684927500000|2023-05-24 11:25:00|4664|4662.5|4668|4666.5|4668.5|4667|4663|4662|3625
1684927800000|2023-05-24 11:30:00|4668.5|4667|4670|4668.5|4671|4670|4667.5|4666.5|2447
1684928100000|2023-05-24 11:35:00|4669.5|4669|4668|4667|4671|4670|4666.5|4665.5|5448
1684928400000|2023-05-24 11:40:00|4668.5|4667.5|4666.5|4665.5|4668.5|4667.5|4663.5|4663|3796
1684928700000|2023-05-24 11:45:00|4667|4666|4664.5|4664|4667.5|4666.5|4663.5|4662.5|2551
1684929000000|2023-05-24 11:50:00|4664|4663.5|4656|4655|4665|4664|4656|4655|2820
1684929300000|2023-05-24 11:55:00|4656.5|4655.5|4659|4658|4659|4658.5|4656.5|4655.5|4331
1684929600000|2023-05-24 12:00:00|4660|4658.5|4668|4666.5|4668|4666.5|4660|4658.5|3134
1684929900000|2023-05-24 12:05:00|4668.5|4667|4664.5|4664|4672.5|4671.5|4664|4663|5917
1684930200000|2023-05-24 12:10:00|4665|4664.5|4664|4663|4667|4666|4663|4662.5|9351
1684930500000|2023-05-24 12:15:00|4663.5|4663.5|4664|4662.5|4666|4665|4663.5|4662.5|4483
1684930800000|2023-05-24 12:20:00|4663.5|4663|4668.5|4667.5|4669|4668|4663|4662.5|3386
1684931100000|2023-05-24 12:25:00|4668|4667|4663|4662|4670|4669|4662.5|4662|7220
1684931400000|2023-05-24 12:30:00|4662.5|4661.5|4653.5|4652.5|4663|4661.5|4653|4652.5|11120
1684931700000|2023-05-24 12:35:00|4653|4650|4648|4647.5|4656|4655|4648|4647.5|10343
1684932000000|2023-05-24 12:40:00|4649.5|4648|4650|4649|4654|4653|4648.5|4647|10528
1684932300000|2023-05-24 12:45:00|4650.5|4648.5|4649|4648|4652|4651.5|4648.5|4647|1139
1684932600000|2023-05-24 12:50:00|4648.5|4648.5|4648|4647.5|4651|4650|4646|4645|6422
1684932900000|2023-05-24 12:55:00|4647|4646|4648.5|4647.5|4651.5|4650.5|4646.5|4645.5|2919
1684933200000|2023-05-24 13:00:00|4648|4646.5|4650|4648.5|4652|4650.5|4646|4644.5|4398
1684933500000|2023-05-24 13:05:00|4650.5|4649|4654.5|4653.5|4656|4655|4650|4648.5|2406
1684933800000|2023-05-24 13:10:00|4655|4654|4656.5|4655.5|4658|4657|4654.5|4653.5|1427
1684934100000|2023-05-24 13:15:00|4657|4656|4651.5|4650.5|4657|4656|4650.5|4649|2750
1684934400000|2023-05-24 13:20:00|4652|4651|4650|4649.5|4652.5|4651.5|4650|4649.5|3758
1684934700000|2023-05-24 13:25:00|4651|4650|4648|4647|4652|4651|4648|4647|3206
1684935000000|2023-05-24 13:30:00|4649|4648|4644|4643|4650|4649|4643|4642|17924
1684935300000|2023-05-24 13:35:00|4644.5|4643.5|4639.5|4638.5|4646.5|4645.5|4639|4638.5|4652
1684935600000|2023-05-24 13:40:00|4639|4637.5|4635|4633.5|4641|4640|4633.5|4632.5|7871
1684935900000|2023-05-24 13:45:00|4634.5|4633|4628.5|4628|4635|4634|4628.5|4627|7381
1684936200000|2023-05-24 13:50:00|4628|4627|4624.5|4623|4630|4629|4619.5|4618.5|14596
1684936500000|2023-05-24 13:55:00|4624|4623.5|4618.5|4618|4628|4627|4618.5|4618|18971
1684936800000|2023-05-24 14:00:00|4617|4616.5|4620.5|4619.5|4625.5|4624.5|4616.5|4615|7095
1684937100000|2023-05-24 14:05:00|4621|4620|4624|4623|4625.5|4625|4620|4619|5625
1684937400000|2023-05-24 14:10:00|4625.5|4624|4629.5|4628.5|4629.5|4628.5|4623.5|4622|4634
1684937700000|2023-05-24 14:15:00|4629|4627.5|4619.5|4619|4630|4628.5|4619.5|4619|4936
1684938000000|2023-05-24 14:20:00|4619|4618|4616.5|4615.5|4621|4620|4613|4612|21303
1684938300000|2023-05-24 14:25:00|4617|4616|4623|4622|4624|4623|4617|4616|6085
1684938600000|2023-05-24 14:30:00|4624|4622.5|4626.5|4625.5|4632|4630.5|4623|4622|11699
1684938900000|2023-05-24 14:35:00|4627.5|4626|4644.5|4643|4645.5|4644.5|4627|4625.5|15662
1684939200000|2023-05-24 14:40:00|4645|4643.5|4645.5|4644.5|4647|4645.5|4642.5|4641|2687
1684939500000|2023-05-24 14:45:00|4646|4645|4637|4636|4653.5|4652|4637|4636|10789
1684939800000|2023-05-24 14:50:00|4638|4636.5|4649.5|4648|4651|4650|4638|4636.5|7992
1684940100000|2023-05-24 14:55:00|4649|4648.5|4645.5|4644.5|4649.5|4648.5|4644.5|4643|7340
1684940400000|2023-05-24 15:00:00|4645|4644|4643.5|4642|4647|4646|4642|4641.5|10834
1684940700000|2023-05-24 15:05:00|4643|4641.5|4638|4637|4643|4641.5|4635.5|4634.5|7346
1684941000000|2023-05-24 15:10:00|4637.5|4636|4633.5|4633|4637.5|4636.5|4632|4631|7295
1684941300000|2023-05-24 15:15:00|4633|4631.5|4638.5|4637|4639|4638|4632.5|4631.5|1918
1684941600000|2023-05-24 15:20:00|4638|4637.5|4638|4637|4642|4641|4637.5|4636.5|14316
1684941900000|2023-05-24 15:25:00|4637.5|4637.5|4635.5|4634.5|4642|4641|4634.5|4633.5|14803
1684998000000|2023-05-25 07:00:00|4648.5|4643.5|4625|4622.5|4648.5|4643.5|4622|4619.5|6331
1684998300000|2023-05-25 07:05:00|4624.5|4623|4621|4618.5|4627|4624.5|4613.5|4611|4016
1684998600000|2023-05-25 07:10:00|4620.5|4618|4619.5|4617|4633|4630.5|4613.5|4611|6837
1684998900000|2023-05-25 07:15:00|4620|4617.5|4615|4613.5|4628|4626.5|4611.5|4610|8809
1684999200000|2023-05-25 07:20:00|4613.5|4613|4603.5|4602|4615|4614|4602.5|4601|5881
1684999500000|2023-05-25 07:25:00|4603|4600|4597.5|4596|4604.5|4602|4595|4593|16740
1684999800000|2023-05-25 07:30:00|4597|4594.5|4575.5|4573.5|4597|4594.5|4574|4572|14606
1685000100000|2023-05-25 07:35:00|4576|4574|4575.5|4574|4583.5|4581.5|4566.5|4565|13463
1685000400000|2023-05-25 07:40:00|4577|4575|4557|4556|4577|4575|4557|4556|11437
1685000700000|2023-05-25 07:45:00|4557.5|4557.5|4563.5|4562|4563.5|4562|4550.5|4550|7175
1685001000000|2023-05-25 07:50:00|4564.5|4562.5|4560|4558|4564.5|4563|4554|4552.5|9479
1685001300000|2023-05-25 07:55:00|4560.5|4558.5|4555|4553|4567|4565|4555|4553|7772
1685001600000|2023-05-25 08:00:00|4555.5|4553.5|4559|4557|4562|4560|4552|4550|9787
1685001900000|2023-05-25 08:05:00|4560|4557.5|4562.5|4561|4565|4564.5|4558|4557|35202
1685002200000|2023-05-25 08:10:00|4563|4561.5|4561|4559.5|4565|4564|4559|4558|6572
1685002500000|2023-05-25 08:15:00|4562.5|4560|4565|4564|4566.5|4565|4557|4555.5|11286
1685002800000|2023-05-25 08:20:00|4564.5|4564.5|4567|4565.5|4570|4569|4563.5|4563|11012
1685003100000|2023-05-25 08:25:00|4566.5|4566|4554.5|4553|4567|4566|4552.5|4551.5|9733
1685003400000|2023-05-25 08:30:00|4554|4552.5|4550.5|4549|4554.5|4553.5|4546.5|4545|23847
1685003700000|2023-05-25 08:35:00|4551.5|4549.5|4552|4550.5|4555.5|4554.5|4547.5|4547|9796
1685004000000|2023-05-25 08:40:00|4553|4551|4553.5|4552.5|4555|4553.5|4549.5|4548|7241
1685004300000|2023-05-25 08:45:00|4553|4553|4557|4556|4559|4557.5|4550.5|4549.5|17628
1685004600000|2023-05-25 08:50:00|4559.5|4556.5|4564|4563|4564|4563|4559.5|4556.5|9948
1685004900000|2023-05-25 08:55:00|4565.5|4563.5|4562|4560.5|4568.5|4567.5|4561|4560|3241
1685005200000|2023-05-25 09:00:00|4561.5|4560|4566|4564.5|4567.5|4566|4561.5|4560|4589
1685005500000|2023-05-25 09:05:00|4565.5|4564|4559.5|4558.5|4565.5|4564.5|4559|4558|11735
1685005800000|2023-05-25 09:10:00|4558.5|4558|4559.5|4558.5|4560.5|4559.5|4555.5|4554.5|4055
1685006100000|2023-05-25 09:15:00|4559|4559|4562|4560.5|4563.5|4562|4558.5|4557|4015
1685006400000|2023-05-25 09:20:00|4561.5|4561|4559|4557.5|4562.5|4561|4558.5|4557|9270
1685006700000|2023-05-25 09:25:00|4559.5|4558|4562.5|4561|4563.5|4562|4557|4556|4570
1685007000000|2023-05-25 09:30:00|4563.5|4561.5|4568.5|4567|4568.5|4567.5|4559.5|4558|5757
1685007300000|2023-05-25 09:35:00|4568|4566.5|4572|4571|4572|4571|4567.5|4566.5|7580
1685007600000|2023-05-25 09:40:00|4572.5|4570.5|4570|4569.5|4573.5|4572.5|4569.5|4569|3470
1685007900000|2023-05-25 09:45:00|4571|4569|4572.5|4571.5|4576|4575|4570|4569|4211
1685008200000|2023-05-25 09:50:00|4573|4572|4574.5|4573.5|4578.5|4577.5|4573|4572|5704
1685008500000|2023-05-25 09:55:00|4575|4573|4577|4576|4579|4577.5|4574.5|4573|4873
1685008800000|2023-05-25 10:00:00|4576.5|4575.5|4577|4575.5|4578.5|4578|4575.5|4574|7150
1685009100000|2023-05-25 10:05:00|4576.5|4576|4584|4582.5|4584|4582.5|4576.5|4575|2400
1685009400000|2023-05-25 10:10:00|4583.5|4583|4583|4582.5|4586.5|4585.5|4583|4582.5|4010
1685009700000|2023-05-25 10:15:00|4584|4583|4587|4586|4589.5|4588|4582|4580.5|2462
1685010000000|2023-05-25 10:20:00|4588.5|4587.5|4585|4584|4589.5|4588|4583.5|4582.5|7932
1685010300000|2023-05-25 10:25:00|4585.5|4584.5|4586.5|4585|4590|4588.5|4584.5|4584|3846
1685010600000|2023-05-25 10:30:00|4586|4584.5|4585|4584|4586|4585|4583.5|4582|3351
1685010900000|2023-05-25 10:35:00|4585.5|4584.5|4579.5|4578.5|4586.5|4585|4579|4578|6852
1685011200000|2023-05-25 10:40:00|4579|4578|4579.5|4578.5|4581.5|4580.5|4578|4576.5|3019
1685011500000|2023-05-25 10:45:00|4581|4579.5|4573|4572|4581.5|4580|4573|4572|2959
1685011800000|2023-05-25 10:50:00|4573.5|4572.5|4575.5|4574|4575.5|4574|4571|4570|2174
1685012100000|2023-05-25 10:55:00|4575|4574.5|4573.5|4572.5|4579|4578|4573|4572|5684
1685012400000|2023-05-25 11:00:00|4573|4571.5|4572.5|4571.5|4578.5|4577|4570.5|4569.5|7013
1685012700000|2023-05-25 11:05:00|4573.5|4572.5|4571.5|4570.5|4573.5|4572.5|4569.5|4569|3289
1685013000000|2023-05-25 11:10:00|4572.5|4571|4571|4569.5|4573.5|4572|4569|4567.5|8920
1685013300000|2023-05-25 11:15:00|4570.5|4570|4578.5|4577|4579.5|4577.5|4570.5|4569.5|1971
1685013600000|2023-05-25 11:20:00|4579|4577.5|4583|4581.5|4584.5|4583|4578|4577|15238
1685013900000|2023-05-25 11:25:00|4582.5|4580.5|4576.5|4575|4584.5|4583.5|4575.5|4574.5|6900
1685014200000|2023-05-25 11:30:00|4577|4576|4571.5|4570|4577|4576|4571|4569.5|2966
1685014500000|2023-05-25 11:35:00|4572|4570.5|4574|4573|4574|4573|4570|4569|3143
1685014800000|2023-05-25 11:40:00|4575|4573.5|4576.5|4575|4579|4577.5|4573.5|4572.5|1394
1685015100000|2023-05-25 11:45:00|4577|4575.5|4571|4570|4577|4575.5|4571|4570|8788
1685015400000|2023-05-25 11:50:00|4570.5|4569|4574|4573|4574.5|4573.5|4569.5|4569|34155
1685015700000|2023-05-25 11:55:00|4574.5|4573.5|4576|4575|4577.5|4576.5|4573.5|4572.5|15472
1685016000000|2023-05-25 12:00:00|4575.5|4573.5|4575|4574|4579.5|4578|4574.5|4573.5|9647
1685016300000|2023-05-25 12:05:00|4575.5|4574.5|4575|4573.5|4575.5|4574.5|4573|4572|8836
1685016600000|2023-05-25 12:10:00|4574.5|4574|4579|4577.5|4580|4579|4574.5|4574|6299
1685016900000|2023-05-25 12:15:00|4580|4578|4592.5|4591|4593|4591.5|4580|4577.5|5179
1685017200000|2023-05-25 12:20:00|4592|4590.5|4587.5|4586.5|4592.5|4591|4586|4585|4602
1685017500000|2023-05-25 12:25:00|4588|4586|4592|4589.5|4592|4590|4584.5|4583|2198
1685017800000|2023-05-25 12:30:00|4591.5|4590|4587.5|4586|4596.5|4595|4585.5|4584.5|9557
1685018100000|2023-05-25 12:35:00|4588|4586.5|4590.5|4588.5|4594.5|4593.5|4583|4581.5|3586
1685018400000|2023-05-25 12:40:00|4592|4589|4599|4597.5|4599|4598|4590|4588.5|4608
1685018700000|2023-05-25 12:45:00|4598.5|4597|4597.5|4596.5|4600|4599|4593|4591.5|4794
1685019000000|2023-05-25 12:50:00|4598|4596|4598|4596.5|4599.5|4598|4596.5|4595.5|1220
1685019300000|2023-05-25 12:55:00|4599|4597|4593.5|4592.5|4600|4599|4593|4592.5|2806
1685019600000|2023-05-25 13:00:00|4592|4590.5|4596.5|4595.5|4596.5|4596|4590|4589|4449
1685019900000|2023-05-25 13:05:00|4595.5|4595|4598|4596.5|4598.5|4598|4595|4593.5|1490
1685020200000|2023-05-25 13:10:00|4598.5|4597|4592|4590.5|4598.5|4597.5|4591|4590|3216
1685020500000|2023-05-25 13:15:00|4592.5|4591|4599.5|4598|4604.5|4603|4592|4591|12333
1685020800000|2023-05-25 13:20:00|4599|4597.5|4596|4595|4602|4601|4595.5|4594|4785
1685021100000|2023-05-25 13:25:00|4596.5|4595.5|4614|4611.5|4614|4612|4592|4590.5|19375
1685021400000|2023-05-25 13:30:00|4616|4612|4612|4610.5|4619.5|4617|4610|4608.5|20075
1685021700000|2023-05-25 13:35:00|4615|4613.5|4606|4604|4621|4619.5|4605.5|4603.5|14175
1685022000000|2023-05-25 13:40:00|4605.5|4603|4599.5|4597.5|4606|4605|4596|4595|7463
1685022300000|2023-05-25 13:45:00|4601|4598|4605.5|4604|4609.5|4608.5|4601|4598|6340
1685022600000|2023-05-25 13:50:00|4604.5|4604.5|4615|4614|4617.5|4616.5|4604.5|4603|17147
1685022900000|2023-05-25 13:55:00|4616.5|4614.5|4608.5|4607.5|4619|4618.5|4608.5|4607.5|5356
1685023200000|2023-05-25 14:00:00|4609|4608|4618.5|4617|4623|4621.5|4609|4607.5|8860
1685023500000|2023-05-25 14:05:00|4619|4617.5|4612.5|4611.5|4620|4618.5|4609|4607.5|4005
1685023800000|2023-05-25 14:10:00|4612|4611|4605|4604|4612.5|4611|4604.5|4603.5|4600
1685024100000|2023-05-25 14:15:00|4606.5|4604.5|4603.5|4602|4611|4610|4603.5|4602|7537
1685024400000|2023-05-25 14:20:00|4603|4602.5|4603.5|4602.5|4605.5|4604.5|4600|4598.5|3605
1685024700000|2023-05-25 14:25:00|4603|4601.5|4604.5|4603.5|4606.5|4605.5|4602.5|4601.5|4276
1685025000000|2023-05-25 14:30:00|4604|4603|4606|4605|4609.5|4608.5|4603|4601.5|6231
1685025300000|2023-05-25 14:35:00|4605.5|4605.5|4598.5|4597.5|4606|4605.5|4598|4596.5|5973
1685025600000|2023-05-25 14:40:00|4599|4598|4606.5|4605.5|4609|4608|4599|4597.5|3398
1685025900000|2023-05-25 14:45:00|4607|4606|4603.5|4602.5|4608|4607|4602|4601|2588
1685026200000|2023-05-25 14:50:00|4603|4602|4595.5|4594.5|4603|4602|4594|4593|5051
1685026500000|2023-05-25 14:55:00|4596|4595|4596.5|4596|4597|4596|4594.5|4593.5|4240
1685026800000|2023-05-25 15:00:00|4597.5|4596.5|4601.5|4600.5|4602|4601|4595|4594|10462
1685027100000|2023-05-25 15:05:00|4602|4601|4603.5|4602.5|4604.5|4603.5|4600|4599|4342
1685027400000|2023-05-25 15:10:00|4604.5|4603.5|4601.5|4600.5|4608.5|4607|4600.5|4599.5|12667
1685027700000|2023-05-25 15:15:00|4602.5|4601|4593|4592|4602.5|4601.5|4593|4592|13784
1685028000000|2023-05-25 15:20:00|4593.5|4592.5|4589.5|4589|4594.5|4593.5|4589.5|4588.5|16002
1685028300000|2023-05-25 15:25:00|4590|4589.5|4595|4594|4595.5|4594|4590|4589|15312
1685084400000|2023-05-26 07:00:00|4609.5|4605.5|4616|4614|4626|4624|4605.5|4601.5|7847
1685084700000|2023-05-26 07:05:00|4615.5|4614.5|4619|4617.5|4630.5|4628.5|4615.5|4614.5|3572
1685085000000|2023-05-26 07:10:00|4621|4618|4639.5|4637.5|4642.5|4640.5|4620|4618|5048
1685085300000|2023-05-26 07:15:00|4640|4638|4622|4621|4642.5|4640.5|4619|4617|6846
1685085600000|2023-05-26 07:20:00|4625|4623|4619|4616.5|4630|4627.5|4617|4615.5|2715
1685085900000|2023-05-26 07:25:00|4618.5|4617|4618|4616|4619.5|4618|4613|4612|4887
1685086200000|2023-05-26 07:30:00|4617.5|4616.5|4598.5|4597|4621|4619|4598|4597|18207
1685086500000|2023-05-26 07:35:00|4599.5|4597.5|4585.5|4583.5|4602|4600|4584|4582.5|9825
1685086800000|2023-05-26 07:40:00|4585|4583|4595|4593|4599.5|4598|4584.5|4582.5|11213
1685087100000|2023-05-26 07:45:00|4594.5|4593.5|4604|4602|4607|4605.5|4589.5|4588|5151
1685087400000|2023-05-26 07:50:00|4603.5|4602.5|4609.5|4608|4610.5|4608.5|4598|4596.5|4573
1685087700000|2023-05-26 07:55:00|4609|4608.5|4602.5|4601|4611.5|4610.5|4600|4598.5|4604
1685088000000|2023-05-26 08:00:00|4602|4601.5|4609.5|4608.5|4612|4610.5|4602|4601.5|3475
1685088300000|2023-05-26 08:05:00|4611|4609.5|4607|4605|4612|4610.5|4605|4604|4724
1685088600000|2023-05-26 08:10:00|4607.5|4605.5|4612.5|4611|4612.5|4611|4606.5|4605.5|1680
1685088900000|2023-05-26 08:15:00|4612|4610.5|4617.5|4616.5|4625.5|4624|4611|4610.5|16437
1685089200000|2023-05-26 08:20:00|4617|4615.5|4623.5|4622|4624|4622.5|4615.5|4615|4496
1685089500000|2023-05-26 08:25:00|4623|4623|4620.5|4619|4626|4624.5|4619|4618|6402
1685089800000|2023-05-26 08:30:00|4620|4618.5|4621.5|4620|4621.5|4620.5|4618|4617|3689
1685090100000|2023-05-26 08:35:00|4622|4620.5|4618|4617.5|4622.5|4621.5|4616|4615|3718
1685090400000|2023-05-26 08:40:00|4617.5|4616.5|4621.5|4620.5|4622|4621.5|4616|4615|3463
1685090700000|2023-05-26 08:45:00|4621|4620|4625|4623.5|4630|4628.5|4621|4620|3673
1685091000000|2023-05-26 08:50:00|4625.5|4624|4624|4622.5|4625.5|4624|4619.5|4618.5|1811
1685091300000|2023-05-26 08:55:00|4623.5|4622|4615|4613.5|4624|4622.5|4613.5|4612.5|3847
1685091600000|2023-05-26 09:00:00|4616|4614|4616|4615.5|4620.5|4619|4615|4613.5|2717
1685091900000|2023-05-26 09:05:00|4615.5|4615|4607|4606|4616|4615|4603.5|4603|1667
1685092200000|2023-05-26 09:10:00|4607.5|4606.5|4600.5|4599|4608.5|4607.5|4595.5|4595|6799
1685092500000|2023-05-26 09:15:00|4600|4598.5|4603|4601.5|4604.5|4603.5|4599.5|4598.5|1833
1685092800000|2023-05-26 09:20:00|4602.5|4601|4607|4605.5|4607.5|4606.5|4600.5|4600|3439
1685093100000|2023-05-26 09:25:00|4606.5|4605|4600.5|4599|4607|4605.5|4599|4598|6799
1685093400000|2023-05-26 09:30:00|4600|4599.5|4599.5|4598|4600.5|4599.5|4596.5|4595|2002
1685093700000|2023-05-26 09:35:00|4600|4598.5|4604|4603|4607|4605.5|4599.5|4598|4331
1685094000000|2023-05-26 09:40:00|4605.5|4603.5|4607.5|4606|4610|4609|4604.5|4603|2828
1685094300000|2023-05-26 09:45:00|4608|4606.5|4603.5|4602.5|4608|4607|4600.5|4599.5|3046
1685094600000|2023-05-26 09:50:00|4603|4603|4603|4602|4605.5|4604.5|4600.5|4599|7344
1685094900000|2023-05-26 09:55:00|4603.5|4602.5|4606|4605.5|4609.5|4608.5|4602.5|4601.5|5301
1685095200000|2023-05-26 10:00:00|4606.5|4606|4601|4600|4606.5|4606|4600.5|4600|2715
1685095500000|2023-05-26 10:05:00|4600.5|4600.5|4596.5|4596|4602|4601|4596.5|4596|3293
1685095800000|2023-05-26 10:10:00|4596|4595|4599|4598.5|4602|4601|4594.5|4593.5|1609
1685096100000|2023-05-26 10:15:00|4598.5|4598|4598.5|4597|4599|4598|4595|4594|1239
1685096400000|2023-05-26 10:20:00|4599|4597.5|4601.5|4601|4601.5|4601|4597.5|4597|2137
1685096700000|2023-05-26 10:25:00|4601|4600.5|4610|4608.5|4610|4609|4601|4600|2284
1685097000000|2023-05-26 10:30:00|4609.5|4608|4608|4606.5|4611.5|4610.5|4607.5|4606.5|1502
1685097300000|2023-05-26 10:35:00|4609|4607|4616.5|4616|4616.5|4616|4607.5|4606.5|2659
1685097600000|2023-05-26 10:40:00|4616|4615.5|4618.5|4617|4622|4621|4615|4614.5|4751
1685097900000|2023-05-26 10:45:00|4618|4617.5|4619.5|4618|4621.5|4620|4617.5|4616.5|4989
1685098200000|2023-05-26 10:50:00|4620|4618.5|4618|4617|4621.5|4620|4617|4616|1134
1685098500000|2023-05-26 10:55:00|4618.5|4617.5|4614|4613|4618.5|4618|4612.5|4611.5|831
1685098800000|2023-05-26 11:00:00|4616.5|4614.5|4615.5|4614.5|4619|4617.5|4615|4614|19220
1685099100000|2023-05-26 11:05:00|4616|4614|4617.5|4616|4618.5|4618|4614.5|4613.5|1266
1685099400000|2023-05-26 11:10:00|4617|4616.5|4607.5|4606.5|4617.5|4616.5|4606.5|4605.5|5914
1685099700000|2023-05-26 11:15:00|4608|4607.5|4609.5|4608.5|4611.5|4610.5|4608|4606.5|2912
1685100000000|2023-05-26 11:20:00|4610|4609|4607|4605.5|4610|4609|4605.5|4604.5|2992
1685100300000|2023-05-26 11:25:00|4607.5|4606|4606.5|4606|4607.5|4607|4606|4605|1703
1685100600000|2023-05-26 11:30:00|4608|4606.5|4607.5|4606.5|4609|4608|4607.5|4606|1085
1685100900000|2023-05-26 11:35:00|4608|4607|4604.5|4604|4611|4610|4604.5|4603.5|2127
1685101200000|2023-05-26 11:40:00|4605|4603.5|4609.5|4608.5|4612|4611|4604|4603.5|2471
1685101500000|2023-05-26 11:45:00|4609|4607|4616.5|4615.5|4617.5|4616.5|4608|4606.5|2599
1685101800000|2023-05-26 11:50:00|4616|4615|4618.5|4617|4620|4619|4615.5|4614.5|472
1685102100000|2023-05-26 11:55:00|4618|4617.5|4619|4618|4620|4618.5|4615|4613.5|2975
1685102400000|2023-05-26 12:00:00|4619.5|4620|4619|4618|4623.5|4622|4619|4618|2079
1685102700000|2023-05-26 12:05:00|4619.5|4618.5|4628.5|4627|4630|4629|4619.5|4618|4364
1685103000000|2023-05-26 12:10:00|4628|4627.5|4627|4626.5|4630|4629.5|4624.5|4623.5|7000
1685103300000|2023-05-26 12:15:00|4626.5|4625.5|4627.5|4626.5|4628.5|4627.5|4625.5|4624.5|5204
1685103600000|2023-05-26 12:20:00|4627|4626|4630.5|4629.5|4631|4630|4627|4626|2326
1685103900000|2023-05-26 12:25:00|4631|4629|4627|4626|4631|4629|4626.5|4625.5|2666
1685104200000|2023-05-26 12:30:00|4626.5|4626.5|4631|4630|4634.5|4633|4626.5|4626|4057
1685104500000|2023-05-26 12:35:00|4632|4629.5|4629|4628|4634.5|4633.5|4628.5|4628|4296
1685104800000|2023-05-26 12:40:00|4628.5|4628.5|4620|4618.5|4631.5|4630.5|4619.5|4618.5|3537
1685105100000|2023-05-26 12:45:00|4619|4619|4631.5|4630|4632.5|4631.5|4617|4616.5|3391
1685105400000|2023-05-26 12:50:00|4631|4629|4634.5|4634|4638.5|4637|4629.5|4628.5|3193
1685105700000|2023-05-26 12:55:00|4634|4632.5|4639|4638|4640.5|4639.5|4632.5|4631|1577
1685106000000|2023-05-26 13:00:00|4638|4638.5|4644|4643|4647|4646|4638|4637|4844
1685106300000|2023-05-26 13:05:00|4645|4643.5|4649|4648|4649.5|4648.5|4644|4643|2587
1685106600000|2023-05-26 13:10:00|4648.5|4647.5|4653|4652|4653|4652.5|4648.5|4647|7023
1685106900000|2023-05-26 13:15:00|4652.5|4651.5|4650|4649|4652.5|4652|4647|4646|9060
1685107200000|2023-05-26 13:20:00|4650.5|4649.5|4648|4647.5|4653.5|4652|4648|4647|2494
1685107500000|2023-05-26 13:25:00|4648.5|4647|4652|4651|4653|4652|4648|4647|2685
1685107800000|2023-05-26 13:30:00|4653|4651.5|4656|4655|4657|4656|4653|4651.5|5956
1685108100000|2023-05-26 13:35:00|4656.5|4655.5|4656|4655|4657.5|4656|4652|4651|3144
1685108400000|2023-05-26 13:40:00|4658|4655.5|4661|4660|4663|4662|4658|4655|11016
1685108700000|2023-05-26 13:45:00|4662|4660.5|4657.5|4657|4664.5|4663.5|4657.5|4657|6883
1685109000000|2023-05-26 13:50:00|4658|4656|4657|4655.5|4659.5|4659|4652.5|4651.5|9099
1685109300000|2023-05-26 13:55:00|4657.5|4656|4660.5|4660|4663|4662|4657|4656|18227
1685109600000|2023-05-26 14:00:00|4661|4660.5|4663|4662|4668|4666.5|4659|4657.5|11654
1685109900000|2023-05-26 14:05:00|4663.5|4662.5|4664|4663|4666|4665|4661.5|4660.5|5005
1685110200000|2023-05-26 14:10:00|4664.5|4663.5|4677.5|4676.5|4679.5|4678|4663|4662.5|13905
1685110500000|2023-05-26 14:15:00|4677|4677|4683|4682.5|4683.5|4682.5|4675.5|4674.5|12100
1685110800000|2023-05-26 14:20:00|4683.5|4683|4681|4680|4686|4685|4680.5|4680|9738
1685111100000|2023-05-26 14:25:00|4682.5|4681.5|4686|4685|4686|4685|4680.5|4680|8950
1685111400000|2023-05-26 14:30:00|4685.5|4684|4684|4683|4688|4687|4681.5|4681|20504
1685111700000|2023-05-26 14:35:00|4683.5|4682.5|4683|4682|4689|4687.5|4682|4681.5|13666
1685112000000|2023-05-26 14:40:00|4682.5|4681.5|4682.5|4681.5|4687.5|4687|4680.5|4680|13442
1685112300000|2023-05-26 14:45:00|4683|4682|4686|4685|4690|4689|4681.5|4680|21043
1685112600000|2023-05-26 14:50:00|4685.5|4684.5|4686.5|4686|4688.5|4687.5|4680.5|4680|17429
1685112900000|2023-05-26 14:55:00|4686|4685.5|4690|4689|4693.5|4692.5|4686|4685|6687
1685113200000|2023-05-26 15:00:00|4689.5|4688.5|4689.5|4689|4691.5|4691|4687|4686|8999
1685113500000|2023-05-26 15:05:00|4689|4688.5|4690.5|4689.5|4691.5|4690.5|4686.5|4686|16082
1685113800000|2023-05-26 15:10:00|4690|4690|4690|4689|4690.5|4690|4687|4686|12963
1685114100000|2023-05-26 15:15:00|4690.5|4689.5|4690.5|4689.5|4690.5|4690|4688|4687|22786
1685114400000|2023-05-26 15:20:00|4691|4690|4688.5|4688|4692|4691|4688|4687|19063
1685114700000|2023-05-26 15:25:00|4687.5|4686|4691.5|4690.5|4692|4691.5|4687|4686|18674
1685343600000|2023-05-29 07:00:00|4709.5|4702.5|4701.5|4698.5|4715|4711|4698.5|4695|4295
1685343900000|2023-05-29 07:05:00|4701|4698|4711.5|4709.5|4713|4711|4701|4698|8762
1685344200000|2023-05-29 07:10:00|4714|4710|4715|4713|4719.5|4717|4711.5|4709|3670
1685344500000|2023-05-29 07:15:00|4715.5|4714|4711.5|4709.5|4717|4715|4706|4705|2487
1685344800000|2023-05-29 07:20:00|4712|4710|4722.5|4721|4723|4722.5|4712|4710|3696
1685345100000|2023-05-29 07:25:00|4721|4720.5|4709|4707|4721|4721.5|4707|4705|3552
1685345400000|2023-05-29 07:30:00|4708.5|4708|4707.5|4706|4710|4708|4704|4702.5|3579
1685345700000|2023-05-29 07:35:00|4709|4706.5|4710|4709|4710|4709|4705|4703|5707
1685346000000|2023-05-29 07:40:00|4708.5|4707|4714|4712.5|4715.5|4714|4707|4705.5|22726
1685346300000|2023-05-29 07:45:00|4713.5|4712|4715.5|4714.5|4718|4716|4710.5|4709|8944
1685346600000|2023-05-29 07:50:00|4715|4714|4713.5|4711.5|4720|4718.5|4713.5|4711.5|4714
1685346900000|2023-05-29 07:55:00|4712.5|4710|4708|4707|4712.5|4710.5|4703.5|4702|5212
1685347200000|2023-05-29 08:00:00|4710.5|4707.5|4704.5|4703|4712|4710|4704.5|4703|1721
1685347500000|2023-05-29 08:05:00|4704|4702|4705.5|4704|4708.5|4707.5|4702|4700.5|1514
1685347800000|2023-05-29 08:10:00|4706|4704.5|4705.5|4704|4707|4706|4704|4702.5|1085
1685348100000|2023-05-29 08:15:00|4705|4703.5|4705|4704|4706.5|4705|4703|4702.5|1775
1685348400000|2023-05-29 08:20:00|4704.5|4703.5|4702.5|4701|4704.5|4703.5|4701.5|4700.5|1639
1685348700000|2023-05-29 08:25:00|4703|4701.5|4702|4701|4703|4702|4701|4700.5|788
1685349000000|2023-05-29 08:30:00|4705.5|4701.5|4702|4700.5|4705.5|4704.5|4702|4700.5|1831
1685349300000|2023-05-29 08:35:00|4701.5|4701|4708|4706.5|4708|4706.5|4701.5|4700.5|1825
1685349600000|2023-05-29 08:40:00|4707.5|4706|4707|4705.5|4708.5|4707.5|4706.5|4705.5|2112
1685349900000|2023-05-29 08:45:00|4706.5|4706|4707.5|4706.5|4712|4710.5|4706.5|4705|2036
1685350200000|2023-05-29 08:50:00|4707|4706|4708|4706.5|4709.5|4708|4706.5|4706|1084
1685350500000|2023-05-29 08:55:00|4707.5|4706|4704.5|4703.5|4709|4707.5|4700|4698.5|3803
1685350800000|2023-05-29 09:00:00|4705|4702.5|4700.5|4699|4705|4703.5|4698|4696.5|2260
1685351100000|2023-05-29 09:05:00|4700|4698.5|4701.5|4700.5|4702|4700.5|4695.5|4695|2214
1685351400000|2023-05-29 09:10:00|4701|4700|4697.5|4696|4702|4700.5|4696|4695|1621
1685351700000|2023-05-29 09:15:00|4698.5|4696.5|4694.5|4693|4699|4697.5|4694.5|4693|2530
1685352000000|2023-05-29 09:20:00|4694|4692.5|4689.5|4688.5|4695.5|4694.5|4689.5|4688.5|2921
1685352300000|2023-05-29 09:25:00|4689|4687.5|4690|4689|4692|4690.5|4688.5|4687.5|2060
1685352600000|2023-05-29 09:30:00|4690.5|4689.5|4691|4690|4693.5|4692|4689.5|4689|1536
1685352900000|2023-05-29 09:35:00|4690.5|4689|4696|4694.5|4696|4694.5|4689|4688.5|3059
1685353200000|2023-05-29 09:40:00|4695.5|4693.5|4693.5|4693|4696|4694|4692.5|4692|1024
1685353500000|2023-05-29 09:45:00|4694.5|4693.5|4695|4694|4697|4695.5|4694|4693|2672
1685353800000|2023-05-29 09:50:00|4695.5|4694.5|4698|4697|4698.5|4697.5|4695.5|4694|1290
1685354100000|2023-05-29 09:55:00|4697.5|4696|4693|4692|4698|4696|4692.5|4691.5|4331
1685354400000|2023-05-29 10:00:00|4692.5|4693.5|4691|4690.5|4695|4693.5|4691|4690.5|1861
1685354700000|2023-05-29 10:05:00|4693|4692|4691|4690|4693|4692.5|4691|4690|6094
1685355000000|2023-05-29 10:10:00|4691.5|4690.5|4697.5|4696.5|4697.5|4696.5|4691.5|4690.5|8238
1685355300000|2023-05-29 10:15:00|4697|4696|4698.5|4697|4700.5|4698.5|4695|4694|1961
1685355600000|2023-05-29 10:20:00|4698|4694.5|4693.5|4692.5|4698|4695.5|4691.5|4690|3210
1685355900000|2023-05-29 10:25:00|4694|4692|4693.5|4692|4694.5|4693.5|4691|4690|3721
1685356200000|2023-05-29 10:30:00|4693|4692.5|4687|4686.5|4694.5|4693.5|4685.5|4684.5|3049
1685356500000|2023-05-29 10:35:00|4686.5|4685|4690|4689|4690|4689|4686.5|4685|5703
1685356800000|2023-05-29 10:40:00|4689.5|4689.5|4684.5|4683|4694|4693|4684.5|4683|10456
1685357100000|2023-05-29 10:45:00|4684|4682.5|4684.5|4683.5|4685.5|4684|4684|4682.5|1408
1685357400000|2023-05-29 10:50:00|4684|4682|4682.5|4681.5|4684|4682|4680|4679|3955
1685357700000|2023-05-29 10:55:00|4681.5|4681|4683|4681.5|4683|4682|4679.5|4678.5|2726
1685358000000|2023-05-29 11:00:00|4680.5|4682|4682|4680.5|4682.5|4682|4679|4678|1124
1685358300000|2023-05-29 11:05:00|4681.5|4680|4679.5|4677.5|4682|4680.5|4677|4675.5|1247
1685358600000|2023-05-29 11:10:00|4679|4678|4680.5|4680|4681.5|4680.5|4678|4678|692
1685358900000|2023-05-29 11:15:00|4681.5|4680.5|4679.5|4678|4681.5|4680.5|4678.5|4677|1183
1685359200000|2023-05-29 11:20:00|4679|4677.5|4677|4676|4679.5|4677.5|4675.5|4675|944
1685359500000|2023-05-29 11:25:00|4676.5|4675.5|4679.5|4678.5|4680|4678.5|4673.5|4672|3930
1685359800000|2023-05-29 11:30:00|4680.5|4679|4679.5|4678.5|4681.5|4681|4678.5|4677|1870
1685360100000|2023-05-29 11:35:00|4679|4679|4681.5|4680|4681.5|4680|4678.5|4677.5|492
1685360400000|2023-05-29 11:40:00|4681|4679.5|4681.5|4680|4681.5|4680.5|4679.5|4678|741
1685360700000|2023-05-29 11:45:00|4681|4679.5|4680|4678.5|4682.5|4681|4679.5|4678|1146
1685361000000|2023-05-29 11:50:00|4679.5|4677.5|4676|4674.5|4680|4677.5|4675.5|4674|1000
1685361300000|2023-05-29 11:55:00|4675.5|4673.5|4674.5|4673.5|4676|4675|4672.5|4671.5|2560
1685361600000|2023-05-29 12:00:00|4675|4674|4677|4675.5|4677.5|4676.5|4674.5|4674|3840
1685361900000|2023-05-29 12:05:00|4677.5|4676|4672.5|4671.5|4677.5|4676|4672.5|4671|1348
1685362200000|2023-05-29 12:10:00|4673|4672|4675.5|4674|4676.5|4675.5|4673|4672|929
1685362500000|2023-05-29 12:15:00|4675|4674.5|4675|4673.5|4676.5|4676|4672.5|4671.5|1662
1685362800000|2023-05-29 12:20:00|4674.5|4673|4672|4671|4676.5|4675|4672|4671|1106
1685363100000|2023-05-29 12:25:00|4672.5|4671.5|4674|4673|4675|4674|4672.5|4671.5|887
1685363400000|2023-05-29 12:30:00|4673.5|4672.5|4671.5|4670|4675|4674|4671|4669.5|2625
1685363700000|2023-05-29 12:35:00|4671|4670.5|4668.5|4667.5|4672|4671.5|4666.5|4666|2929
1685364000000|2023-05-29 12:40:00|4669|4668|4672|4670.5|4673|4672|4668.5|4668|1918
1685364300000|2023-05-29 12:45:00|4671.5|4670|4670.5|4669.5|4673|4672|4669.5|4668|2595
1685364600000|2023-05-29 12:50:00|4670|4670|4671.5|4670|4673|4671.5|4669.5|4668.5|1643
1685364900000|2023-05-29 12:55:00|4672|4670.5|4672|4671|4673|4672|4670.5|4670|7413
1685365200000|2023-05-29 13:00:00|4672.5|4671.5|4668|4666.5|4672.5|4671.5|4667.5|4666.5|6629
1685365500000|2023-05-29 13:05:00|4667.5|4666|4667|4666|4667.5|4666.5|4664.5|4663.5|3704
1685365800000|2023-05-29 13:10:00|4667.5|4666.5|4667|4666|4670.5|4670|4666.5|4666|6609
1685366100000|2023-05-29 13:15:00|4666.5|4665|4667|4666.5|4668|4666.5|4665|4664|1226
1685366400000|2023-05-29 13:20:00|4667.5|4665.5|4666.5|4666|4667.5|4666|4666|4665.5|2342
1685366700000|2023-05-29 13:25:00|4666|4665.5|4666|4665|4666|4665.5|4665|4664|1329
1685367000000|2023-05-29 13:30:00|4665.5|4664.5|4659.5|4659|4665.5|4665|4659|4658|3507
1685367300000|2023-05-29 13:35:00|4660|4659.5|4658|4657|4660.5|4660|4657.5|4656.5|1041
1685367600000|2023-05-29 13:40:00|4660|4657.5|4658.5|4657|4660|4659.5|4656|4654.5|2101
1685367900000|2023-05-29 13:45:00|4658|4655.5|4657|4656|4658|4656.5|4653.5|4652.5|2468
1685368200000|2023-05-29 13:50:00|4658.5|4656.5|4661|4659.5|4661.5|4661|4658|4656.5|869
1685368500000|2023-05-29 13:55:00|4661.5|4660|4661.5|4660.5|4663|4662.5|4661|4660|1151
1685368800000|2023-05-29 14:00:00|4661|4659.5|4662|4661|4663|4661.5|4659.5|4658.5|2693
1685369100000|2023-05-29 14:05:00|4661.5|4660.5|4659|4658.5|4662|4661.5|4659|4658.5|3377
1685369400000|2023-05-29 14:10:00|4660.5|4659.5|4661|4660.5|4664.5|4663.5|4660.5|4659.5|1019
1685369700000|2023-05-29 14:15:00|4662|4661|4660.5|4660|4662|4661|4659.5|4659|3021
1685370000000|2023-05-29 14:20:00|4660|4659.5|4663|4662|4663|4662.5|4659.5|4658.5|2782
1685370300000|2023-05-29 14:25:00|4662.5|4662.5|4662|4661|4663|4662.5|4661|4660|1014
1685370600000|2023-05-29 14:30:00|4661.5|4660.5|4664.5|4663.5|4665|4664.5|4661.5|4660.5|1425
1685370900000|2023-05-29 14:35:00|4665|4664|4665.5|4664.5|4665.5|4664.5|4662.5|4662|1836
1685371200000|2023-05-29 14:40:00|4665|4665|4666|4665|4668.5|4667.5|4665|4664|4845
1685371500000|2023-05-29 14:45:00|4666.5|4665.5|4668|4667|4668.5|4668|4666.5|4665|2135
1685371800000|2023-05-29 14:50:00|4669.5|4667.5|4667.5|4666.5|4670|4668.5|4667|4666.5|551
1685372100000|2023-05-29 14:55:00|4667|4667|4666.5|4665.5|4668|4667.5|4665.5|4665|2114
1685372400000|2023-05-29 15:00:00|4667|4666|4668|4667.5|4668|4667.5|4665.5|4665|2212
1685372700000|2023-05-29 15:05:00|4669|4668|4670|4668.5|4670.5|4669|4668|4667|3909
1685373000000|2023-05-29 15:10:00|4670.5|4669|4672.5|4672|4674|4673|4670.5|4669|2512
1685373300000|2023-05-29 15:15:00|4673|4671.5|4671|4670.5|4673|4672|4671|4670.5|939
1685373600000|2023-05-29 15:20:00|4670.5|4670|4667.5|4666.5|4670.5|4670|4667.5|4666.5|6491
1685373900000|2023-05-29 15:25:00|4667|4666|4669.5|4668|4669.5|4668|4665.5|4665|5754
1685430000000|2023-05-30 07:00:00|4677.5|4670|4659.5|4655|4677.5|4672|4658.5|4654.5|7064
1685430300000|2023-05-30 07:05:00|4660|4654.5|4664|4661|4672|4669.5|4656|4652|1818
1685430600000|2023-05-30 07:10:00|4664.5|4661.5|4645.5|4643.5|4665|4662|4643.5|4642|8798
1685430900000|2023-05-30 07:15:00|4646|4644|4654.5|4652.5|4662|4660.5|4644.5|4642.5|7826
1685431200000|2023-05-30 07:20:00|4655.5|4653|4657.5|4655|4658|4656|4649|4647.5|7000
1685431500000|2023-05-30 07:25:00|4657|4654.5|4662.5|4660.5|4663.5|4661.5|4653.5|4651.5|5220
1685431800000|2023-05-30 07:30:00|4662|4661.5|4664|4662|4665|4663.5|4655|4653|3020
1685432100000|2023-05-30 07:35:00|4664.5|4662.5|4667.5|4666|4669.5|4668|4659.5|4657.5|5367
1685432400000|2023-05-30 07:40:00|4666.5|4664.5|4667|4665.5|4670.5|4668.5|4665.5|4663.5|7770
1685432700000|2023-05-30 07:45:00|4666.5|4665|4674|4673|4674|4673|4665.5|4664|6824
1685433000000|2023-05-30 07:50:00|4675|4672.5|4660.5|4659|4677.5|4675.5|4660.5|4658.5|10392
1685433300000|2023-05-30 07:55:00|4660|4658.5|4671.5|4670|4672.5|4670.5|4654|4652.5|5684
1685433600000|2023-05-30 08:00:00|4673.5|4670.5|4670.5|4669.5|4675.5|4674|4668.5|4667|4430
1685433900000|2023-05-30 08:05:00|4670|4668.5|4672|4670|4674|4672.5|4669|4667.5|3314
1685434200000|2023-05-30 08:10:00|4671|4670.5|4673|4671.5|4673.5|4671.5|4664|4663|5128
1685434500000|2023-05-30 08:15:00|4673.5|4672|4674.5|4672.5|4678.5|4676.5|4672|4670|2589
1685434800000|2023-05-30 08:20:00|4675|4673|4682|4680|4682|4680.5|4673|4671.5|4632
1685435100000|2023-05-30 08:25:00|4681.5|4680.5|4671|4670|4681.5|4681|4669.5|4668|2957
1685435400000|2023-05-30 08:30:00|4669|4667.5|4672|4670|4672.5|4671|4665|4663.5|4497
1685435700000|2023-05-30 08:35:00|4672.5|4670.5|4677|4675|4680|4679|4672|4670|4996
1685436000000|2023-05-30 08:40:00|4677.5|4675.5|4676|4674.5|4681.5|4680|4675.5|4674|3023
1685436300000|2023-05-30 08:45:00|4675.5|4674|4677|4675|4677|4675.5|4670|4668|5408
1685436600000|2023-05-30 08:50:00|4676.5|4675.5|4673.5|4672.5|4679|4677.5|4671|4669.5|4099
1685436900000|2023-05-30 08:55:00|4673|4672|4673.5|4672|4677|4676|4669|4667.5|7230
1685437200000|2023-05-30 09:00:00|4673|4671|4674|4673|4676|4674.5|4670|4669|4500
1685437500000|2023-05-30 09:05:00|4673.5|4672.5|4678|4676.5|4680|4679|4673.5|4672|5694
1685437800000|2023-05-30 09:10:00|4677.5|4675.5|4675.5|4674|4680|4678.5|4674|4673|3556
1685438100000|2023-05-30 09:15:00|4676|4674.5|4671.5|4670|4677.5|4676|4670|4668.5|2944
1685438400000|2023-05-30 09:20:00|4672|4670.5|4677.5|4676|4678.5|4677|4671.5|4670|4009
1685438700000|2023-05-30 09:25:00|4678|4676.5|4677|4675.5|4678|4676.5|4674|4672.5|2636
1685439000000|2023-05-30 09:30:00|4676.5|4674.5|4678|4676.5|4680|4678.5|4673.5|4672.5|3932
1685439300000|2023-05-30 09:35:00|4677.5|4676|4681|4679.5|4681.5|4680|4676|4675|2645
1685439600000|2023-05-30 09:40:00|4680.5|4680|4682.5|4681|4684|4682.5|4680.5|4679.5|5415
1685439900000|2023-05-30 09:45:00|4683|4681.5|4679.5|4678.5|4684|4683|4679|4678|4197
1685440200000|2023-05-30 09:50:00|4679|4678|4680|4679|4684|4683|4678|4676.5|3853
1685440500000|2023-05-30 09:55:00|4682|4681|4676.5|4675.5|4684|4682.5|4675.5|4674.5|4066
1685440800000|2023-05-30 10:00:00|4677|4675|4678|4677|4683.5|4682|4673|4672|7411
1685441100000|2023-05-30 10:05:00|4678.5|4677.5|4682.5|4681.5|4684.5|4683|4677.5|4676.5|3888
1685441400000|2023-05-30 10:10:00|4683.5|4682|4679|4677.5|4683.5|4682|4672.5|4671|4959
1685441700000|2023-05-30 10:15:00|4678.5|4677|4679.5|4678|4682|4681|4677|4675.5|4946
1685442000000|2023-05-30 10:20:00|4679|4679|4689.5|4688|4689.5|4688|4679|4678|9033
1685442300000|2023-05-30 10:25:00|4689|4688.5|4684.5|4683.5|4690|4689|4684.5|4683|5192
1685442600000|2023-05-30 10:30:00|4684|4682.5|4682|4681|4684.5|4683|4678|4676|3183
1685442900000|2023-05-30 10:35:00|4681.5|4681.5|4680.5|4679|4683.5|4682.5|4679.5|4678|1602
1685443200000|2023-05-30 10:40:00|4680|4679.5|4680.5|4679.5|4681|4679.5|4677.5|4677|3456
1685443500000|2023-05-30 10:45:00|4681|4680|4678.5|4677|4681|4680|4675|4673.5|4060
1685443800000|2023-05-30 10:50:00|4678|4677.5|4675.5|4674.5|4679.5|4678|4674|4673|4250
1685444100000|2023-05-30 10:55:00|4675|4673.5|4671.5|4670.5|4676.5|4675|4670.5|4669|3130
1685444400000|2023-05-30 11:00:00|4672|4670|4675.5|4674.5|4676|4674.5|4670.5|4668.5|3170
1685444700000|2023-05-30 11:05:00|4675|4674|4671|4669.5|4676|4674|4668.5|4666.5|3139
1685445000000|2023-05-30 11:10:00|4670.5|4670|4671.5|4670.5|4673.5|4672.5|4669|4667.5|4663
1685445300000|2023-05-30 11:15:00|4671|4670|4668.5|4668|4671.5|4670|4667.5|4666|4316
1685445600000|2023-05-30 11:20:00|4669.5|4667.5|4668.5|4667|4671|4669.5|4667|4665.5|4222
1685445900000|2023-05-30 11:25:00|4668|4666.5|4663.5|4662.5|4668|4666.5|4663|4662|3120
1685446200000|2023-05-30 11:30:00|4663|4662|4665|4664|4665|4664|4661|4660|4934
1685446500000|2023-05-30 11:35:00|4664.5|4663|4670|4668.5|4676|4674.5|4664|4663|4117
1685446800000|2023-05-30 11:40:00|4669.5|4669|4671|4669.5|4671|4669.5|4666.5|4665.5|1642
1685447100000|2023-05-30 11:45:00|4670.5|4670|4669|4667.5|4671|4670.5|4668|4667|3813
1685447400000|2023-05-30 11:50:00|4668.5|4668|4662|4661|4669|4668.5|4662|4660.5|1491
1685447700000|2023-05-30 11:55:00|4661.5|4660.5|4661|4659.5|4664.5|4663.5|4659|4657.5|3297
1685448000000|2023-05-30 12:00:00|4660.5|4660|4658.5|4657|4661|4660|4655.5|4654|3736
1685448300000|2023-05-30 12:05:00|4658|4657.5|4659.5|4659|4661.5|4660|4658|4657.5|3078
1685448600000|2023-05-30 12:10:00|4660|4659.5|4660|4659|4661.5|4660.5|4659|4658.5|8672
1685448900000|2023-05-30 12:15:00|4660.5|4659.5|4658|4657|4661.5|4661|4658|4657|3376
1685449200000|2023-05-30 12:20:00|4658.5|4657.5|4663.5|4662.5|4663.5|4663|4658.5|4657.5|8941
1685449500000|2023-05-30 12:25:00|4664|4662|4657|4656|4664.5|4663.5|4656|4654.5|2732
1685449800000|2023-05-30 12:30:00|4657.5|4656.5|4649.5|4648|4657.5|4656.5|4649|4648|2179
1685450100000|2023-05-30 12:35:00|4650.5|4648.5|4652|4651|4653|4652.5|4650.5|4648.5|4424
1685450400000|2023-05-30 12:40:00|4652.5|4651.5|4654|4652.5|4654|4653|4650.5|4650|5075
1685450700000|2023-05-30 12:45:00|4653.5|4651.5|4649.5|4648.5|4653.5|4651.5|4649|4648|3638
1685451000000|2023-05-30 12:50:00|4650|4649|4649.5|4648.5|4654|4653|4649|4648|3877
1685451300000|2023-05-30 12:55:00|4650|4649|4651|4650|4652|4651|4649.5|4648.5|3833
1685451600000|2023-05-30 13:00:00|4652|4650.5|4648.5|4647|4652|4650.5|4648|4647|4049
1685451900000|2023-05-30 13:05:00|4648|4647.5|4647.5|4645.5|4649.5|4648|4642.5|4641|8767
1685452200000|2023-05-30 13:10:00|4647|4646|4646|4644.5|4647.5|4646|4642.5|4641.5|3057
1685452500000|2023-05-30 13:15:00|4645.5|4645|4641.5|4640|4646|4645|4641|4640|4152
1685452800000|2023-05-30 13:20:00|4642.5|4640.5|4633.5|4633|4642.5|4641.5|4633.5|4633|7055
1685453100000|2023-05-30 13:25:00|4634|4632|4637.5|4636.5|4638.5|4637.5|4631.5|4630.5|5588
1685453400000|2023-05-30 13:30:00|4638|4637|4635.5|4634|4638.5|4637.5|4633.5|4632|4476
1685453700000|2023-05-30 13:35:00|4635|4634.5|4630.5|4629.5|4638|4636.5|4629|4627.5|7213
1685454000000|2023-05-30 13:40:00|4629.5|4628|4624.5|4623|4630|4629|4622|4621.5|11326
1685454300000|2023-05-30 13:45:00|4625|4623.5|4627.5|4626|4629.5|4628|4623.5|4622|16357
1685454600000|2023-05-30 13:50:00|4628|4626.5|4625|4624|4630|4629|4624|4622.5|8605
1685454900000|2023-05-30 13:55:00|4626.5|4624.5|4629|4627.5|4630|4629|4626.5|4624.5|10482
1685455200000|2023-05-30 14:00:00|4629.5|4628|4624|4623|4630|4629|4622.5|4621.5|7540
1685455500000|2023-05-30 14:05:00|4623.5|4623.5|4627.5|4627|4629|4628.5|4622.5|4621.5|5610
1685455800000|2023-05-30 14:10:00|4628|4626|4619|4617.5|4628.5|4628|4618.5|4617.5|7683
1685456100000|2023-05-30 14:15:00|4619.5|4618|4622.5|4621.5|4623.5|4622.5|4618|4617.5|8951
1685456400000|2023-05-30 14:20:00|4623.5|4622|4618.5|4618|4626|4625|4618.5|4618|10625
1685456700000|2023-05-30 14:25:00|4619|4618.5|4613.5|4612.5|4619|4618.5|4609|4608|7032
1685457000000|2023-05-30 14:30:00|4613|4612|4616.5|4615.5|4620.5|4619.5|4612|4611|8467
1685457300000|2023-05-30 14:35:00|4617|4616|4616|4615.5|4619|4618.5|4615.5|4614.5|9700
1685457600000|2023-05-30 14:40:00|4617|4616|4617.5|4617|4620.5|4619.5|4617|4616|9667
1685457900000|2023-05-30 14:45:00|4618|4617.5|4612|4611|4620|4619.5|4610.5|4610|12751
1685458200000|2023-05-30 14:50:00|4613|4612|4615|4614.5|4619|4617.5|4603|4602.5|16650
1685458500000|2023-05-30 14:55:00|4613.5|4612.5|4609.5|4609|4613.5|4612.5|4607.5|4606.5|5912
1685458800000|2023-05-30 15:00:00|4610.5|4609.5|4608.5|4607.5|4616.5|4615|4608.5|4607.5|17238
1685459100000|2023-05-30 15:05:00|4609.5|4608|4609.5|4608.5|4611.5|4610.5|4603.5|4603|16252
1685459400000|2023-05-30 15:10:00|4609|4609|4607.5|4606.5|4610|4609|4606|4605|14161
1685459700000|2023-05-30 15:15:00|4607|4606|4603|4602.5|4607.5|4606|4601.5|4600.5|13646
1685460000000|2023-05-30 15:20:00|4602.5|4602|4592|4590.5|4603|4602.5|4591|4590|27490
1685460300000|2023-05-30 15:25:00|4591.5|4590|4598.5|4597.5|4599|4597.5|4589|4588|26547
1685516400000|2023-05-31 07:00:00|4544.5|4528.5|4526.5|4522|4544.5|4528.5|4511|4506.5|22768
1685516700000|2023-05-31 07:05:00|4526|4522.5|4530|4527.5|4530|4527.5|4511|4508|25490
1685517000000|2023-05-31 07:10:00|4526.5|4523.5|4522|4520.5|4533.5|4531.5|4512.5|4510|19682
1685517300000|2023-05-31 07:15:00|4523|4521|4535.5|4533|4542|4540.5|4521.5|4519|7990
1685517600000|2023-05-31 07:20:00|4538|4533.5|4537|4534.5|4544.5|4542|4526|4524|11715
1685517900000|2023-05-31 07:25:00|4536.5|4534|4537.5|4536.5|4541|4538.5|4533.5|4531.5|5905
1685518200000|2023-05-31 07:30:00|4537|4536|4540|4538|4540.5|4539|4535|4533|11396
1685518500000|2023-05-31 07:35:00|4539.5|4538.5|4542.5|4540.5|4548.5|4547|4538|4536.5|7119
1685518800000|2023-05-31 07:40:00|4543|4541|4535|4533.5|4543.5|4541|4535|4533.5|8846
1685519100000|2023-05-31 07:45:00|4537|4535|4548.5|4546.5|4548.5|4546.5|4533|4532.5|11002
1685519400000|2023-05-31 07:50:00|4548|4547|4554.5|4553|4554.5|4553|4548|4546|6012
1685519700000|2023-05-31 07:55:00|4554|4552.5|4556.5|4555|4560|4558|4552|4550.5|6346
1685520000000|2023-05-31 08:00:00|4556|4554|4539.5|4537.5|4556|4554.5|4538.5|4536.5|4718
1685520300000|2023-05-31 08:05:00|4540|4538|4544|4542|4550|4548.5|4539|4537|2405
1685520600000|2023-05-31 08:10:00|4544.5|4542.5|4542.5|4540.5|4546|4544.5|4539.5|4538|2715
1685520900000|2023-05-31 08:15:00|4542|4541|4542.5|4540.5|4548|4546.5|4542|4540|5127
1685521200000|2023-05-31 08:20:00|4542|4540|4532.5|4531|4542.5|4541.5|4532|4530.5|9518
1685521500000|2023-05-31 08:25:00|4532|4530.5|4523.5|4522|4533|4530.5|4523.5|4522|4608
1685521800000|2023-05-31 08:30:00|4524|4522.5|4523|4521.5|4530|4528.5|4520.5|4519|7036
1685522100000|2023-05-31 08:35:00|4522.5|4521|4520|4518.5|4525|4523.5|4519|4518|4795
1685522400000|2023-05-31 08:40:00|4519.5|4518|4516|4515.5|4520.5|4519|4516|4515|8639
1685522700000|2023-05-31 08:45:00|4516.5|4515|4515|4513.5|4516.5|4515|4511.5|4510|5802
1685523000000|2023-05-31 08:50:00|4514.5|4513|4513.5|4511.5|4522|4520.5|4512.5|4510.5|6122
1685523300000|2023-05-31 08:55:00|4513|4511|4507|4505.5|4513.5|4512.5|4505|4503.5|10995
1685523600000|2023-05-31 09:00:00|4506.5|4505|4504|4502.5|4509.5|4508|4502.5|4501|4861
1685523900000|2023-05-31 09:05:00|4504.5|4503|4506|4505|4507.5|4506|4501.5|4501|4628
1685524200000|2023-05-31 09:10:00|4505.5|4504.5|4504.5|4503.5|4506|4505|4503.5|4502.5|4393
1685524500000|2023-05-31 09:15:00|4505.5|4504|4515|4513.5|4515.5|4514|4505.5|4504|4246
1685524800000|2023-05-31 09:20:00|4514.5|4513|4517|4515.5|4520.5|4519|4514|4513|6124
1685525100000|2023-05-31 09:25:00|4517.5|4516|4517.5|4516.5|4518|4517|4513.5|4512|12364
1685525400000|2023-05-31 09:30:00|4518|4517|4513.5|4512.5|4520|4519|4513|4511.5|5002
1685525700000|2023-05-31 09:35:00|4514|4513|4511.5|4510.5|4514.5|4513|4506.5|4505.5|4295
1685526000000|2023-05-31 09:40:00|4511|4508|4511|4510.5|4512|4510.5|4508|4506.5|3505
1685526300000|2023-05-31 09:45:00|4511.5|4510|4512|4510.5|4514|4513|4510|4509.5|2972
1685526600000|2023-05-31 09:50:00|4511.5|4510|4511.5|4510.5|4516|4514.5|4510|4509.5|12845
1685526900000|2023-05-31 09:55:00|4510.5|4510|4512.5|4512|4513.5|4512|4507.5|4507|11473
1685527200000|2023-05-31 10:00:00|4511.5|4511|4509.5|4508|4517|4516|4509.5|4508|4207
1685527500000|2023-05-31 10:05:00|4510|4508.5|4504.5|4503|4510|4508.5|4503|4502|3116
1685527800000|2023-05-31 10:10:00|4506|4503.5|4505|4504.5|4508|4506.5|4503.5|4502|5264
1685528100000|2023-05-31 10:15:00|4504.5|4504|4507|4505.5|4508.5|4507|4504.5|4503.5|1381
1685528400000|2023-05-31 10:20:00|4506.5|4505|4507.5|4506|4508.5|4507.5|4503.5|4502.5|7944
1685528700000|2023-05-31 10:25:00|4507|4506.5|4506|4505|4509.5|4509|4506|4505|3707
1685529000000|2023-05-31 10:30:00|4506.5|4504.5|4511|4509.5|4513|4511.5|4505.5|4504.5|3057
1685529300000|2023-05-31 10:35:00|4510.5|4509|4513.5|4512.5|4514.5|4513.5|4509|4508|8734
1685529600000|2023-05-31 10:40:00|4512|4511|4517.5|4516|4517.5|4516.5|4511.5|4510|2601
1685529900000|2023-05-31 10:45:00|4518|4516.5|4529|4528|4529.5|4528|4515.5|4514.5|7679
1685530200000|2023-05-31 10:50:00|4528|4526.5|4532.5|4531|4534|4533|4528|4526.5|14287
1685530500000|2023-05-31 10:55:00|4532|4529|4529|4527.5|4532.5|4529.5|4525|4523.5|3037
1685530800000|2023-05-31 11:00:00|4532|4530|4531|4530|4533|4531.5|4525.5|4525|3911
1685531100000|2023-05-31 11:05:00|4532|4530.5|4527.5|4526.5|4534|4532.5|4527|4525.5|3038
1685531400000|2023-05-31 11:10:00|4528|4527|4528|4526.5|4530.5|4529|4526.5|4525|543
1685531700000|2023-05-31 11:15:00|4527.5|4527|4535.5|4534|4536.5|4535.5|4527.5|4526.5|2739
1685532000000|2023-05-31 11:20:00|4536|4534.5|4536|4534.5|4540|4538|4533.5|4532.5|2214
1685532300000|2023-05-31 11:25:00|4535.5|4533.5|4529.5|4528|4536|4534.5|4528.5|4527|2258
1685532600000|2023-05-31 11:30:00|4529|4528.5|4536|4534.5|4536.5|4535.5|4529|4528.5|4232
1685532900000|2023-05-31 11:35:00|4535.5|4534|4527|4525.5|4536|4534.5|4526.5|4525|5401
1685533200000|2023-05-31 11:40:00|4526.5|4525|4523.5|4522|4526.5|4525.5|4523.5|4522|2740
1685533500000|2023-05-31 11:45:00|4525.5|4522.5|4524|4522.5|4526|4524.5|4523|4522|986
1685533800000|2023-05-31 11:50:00|4524.5|4523|4525|4523.5|4526|4525.5|4522.5|4521|1887
1685534100000|2023-05-31 11:55:00|4524.5|4523|4528|4526.5|4528|4526.5|4523.5|4522.5|3440
1685534400000|2023-05-31 12:00:00|4527.5|4526|4526.5|4525.5|4530|4528.5|4524|4523|4436
1685534700000|2023-05-31 12:05:00|4528|4525|4529.5|4528|4529.5|4528|4525.5|4524.5|2976
1685535000000|2023-05-31 12:10:00|4530.5|4528.5|4529.5|4528.5|4530.5|4529|4527|4525.5|1711
1685535300000|2023-05-31 12:15:00|4530|4529|4528|4526.5|4530|4529|4525.5|4524.5|2834
1685535600000|2023-05-31 12:20:00|4527.5|4527|4529|4528|4532.5|4531|4527.5|4527|4835
1685535900000|2023-05-31 12:25:00|4529.5|4528.5|4530.5|4529.5|4532.5|4532|4529|4528|4135
1685536200000|2023-05-31 12:30:00|4530|4529|4531|4530|4531.5|4530.5|4530|4528.5|1909
1685536500000|2023-05-31 12:35:00|4530.5|4529.5|4524|4523|4531|4530|4523.5|4522.5|1623
1685536800000|2023-05-31 12:40:00|4523.5|4522.5|4526|4525|4530.5|4529.5|4523.5|4522.5|1980
1685537100000|2023-05-31 12:45:00|4525|4523.5|4519.5|4518.5|4525|4524|4517|4516|2603
1685537400000|2023-05-31 12:50:00|4520.5|4519|4517.5|4516.5|4521.5|4520|4517|4516|418
1685537700000|2023-05-31 12:55:00|4518|4517|4514|4513|4518.5|4517.5|4513|4512|3428
1685538000000|2023-05-31 13:00:00|4513.5|4512|4516.5|4515.5|4517.5|4516.5|4513|4512|4254
1685538300000|2023-05-31 13:05:00|4516|4515|4510|4509|4516.5|4515.5|4506|4505.5|5927
1685538600000|2023-05-31 13:10:00|4509.5|4508.5|4513.5|4512|4514|4512.5|4507.5|4506.5|3061
1685538900000|2023-05-31 13:15:00|4513|4512.5|4507.5|4506.5|4513.5|4512.5|4505|4504|6891
1685539200000|2023-05-31 13:20:00|4508.5|4507|4511.5|4511|4512|4511|4508|4507|3406
1685539500000|2023-05-31 13:25:00|4511|4510|4509|4508|4511|4510|4508|4507.5|5323
1685539800000|2023-05-31 13:30:00|4508|4507.5|4503|4502.5|4509|4508|4502.5|4502|14421
1685540100000|2023-05-31 13:35:00|4503.5|4503|4499|4498|4505|4504|4497.5|4497|20477
1685540400000|2023-05-31 13:40:00|4498.5|4497.5|4494|4493.5|4498.5|4498|4494|4493|23852
1685540700000|2023-05-31 13:45:00|4494.5|4493|4486|4485|4496.5|4495|4482.5|4482|26470
1685541000000|2023-05-31 13:50:00|4485.5|4485.5|4487|4486|4493.5|4493|4484|4482.5|30061
1685541300000|2023-05-31 13:55:00|4486.5|4486.5|4481.5|4480.5|4488.5|4488|4480|4479.5|15663
1685541600000|2023-05-31 14:00:00|4481|4480|4475.5|4475|4481|4480|4474|4473|10835
1685541900000|2023-05-31 14:05:00|4476.5|4475.5|4471|4470.5|4477|4475.5|4470|4469.5|11152
1685542200000|2023-05-31 14:10:00|4470.5|4470|4466.5|4465.5|4474.5|4473|4464|4462.5|27283
1685542500000|2023-05-31 14:15:00|4467|4466|4467.5|4466|4471|4470|4463.5|4462.5|24330
1685542800000|2023-05-31 14:20:00|4467|4465.5|4460|4459.5|4468|4467.5|4456|4454.5|25404
1685543100000|2023-05-31 14:25:00|4460.5|4459|4466|4465.5|4467|4466|4459|4457.5|14839
1685543400000|2023-05-31 14:30:00|4465.5|4464.5|4457.5|4456|4467.5|4466.5|4454.5|4454|18061
1685543700000|2023-05-31 14:35:00|4457|4455.5|4451.5|4450|4457|4455.5|4447|4446|15115
1685544000000|2023-05-31 14:40:00|4451|4449.5|4457.5|4456|4458|4456.5|4450.5|4449|20645
1685544300000|2023-05-31 14:45:00|4457|4455.5|4451.5|4450|4457.5|4456|4451|4450|20382
1685544600000|2023-05-31 14:50:00|4451|4450.5|4456.5|4455.5|4459.5|4458|4450|4448.5|20675
1685544900000|2023-05-31 14:55:00|4456|4454|4456.5|4456|4459|4457.5|4453.5|4452.5|14905
1685545200000|2023-05-31 15:00:00|4456|4455|4458.5|4457|4459.5|4458.5|4454.5|4453.5|13527
1685545500000|2023-05-31 15:05:00|4457|4457.5|4452.5|4451|4458|4457.5|4451|4450|9897
1685545800000|2023-05-31 15:10:00|4452|4451.5|4448.5|4447.5|4454.5|4453.5|4448.5|4447|10033
1685546100000|2023-05-31 15:15:00|4448|4445.5|4452.5|4451.5|4453|4452.5|4446.5|4445.5|19071
1685546400000|2023-05-31 15:20:00|4452|4450.5|4449.5|4448.5|4453.5|4452.5|4447.5|4447|19896
1685546700000|2023-05-31 15:25:00|4450|4449|4453|4451.5|4455.5|4454|4450|4449|20471
1685602800000|2023-06-01 07:00:00|4472.5|4471.5|4459.5|4455.5|4479.5|4475|4458|4455|18588
1685603100000|2023-06-01 07:05:00|4466.5|4456|4478|4475.5|4485.5|4481.5|4463.5|4456|5778
1685603400000|2023-06-01 07:10:00|4478.5|4475|4479.5|4478.5|4481|4478.5|4472|4470|4396
1685603700000|2023-06-01 07:15:00|4481|4479|4480|4478|4483|4481|4470.5|4469|6487
1685604000000|2023-06-01 07:20:00|4480.5|4478.5|4480|4478|4481|4479|4469|4468|8468
1685604300000|2023-06-01 07:25:00|4479.5|4477.5|4479|4477|4485|4483|4475|4473.5|5390
1685604600000|2023-06-01 07:30:00|4479.5|4477.5|4483.5|4482|4485|4483|4479.5|4477.5|4554
1685604900000|2023-06-01 07:35:00|4483|4481.5|4478.5|4477|4486|4484|4476.5|4475|3744
1685605200000|2023-06-01 07:40:00|4477.5|4476.5|4482|4481|4486|4484|4477|4475.5|3926
1685605500000|2023-06-01 07:45:00|4481|4481.5|4481.5|4480|4486|4484|4478|4476.5|3656
1685605800000|2023-06-01 07:50:00|4480.5|4480.5|4485|4483.5|4485.5|4483.5|4480.5|4480|2951
1685606100000|2023-06-01 07:55:00|4484.5|4484|4492.5|4490|4494.5|4493|4484.5|4483.5|3333
1685606400000|2023-06-01 08:00:00|4492|4490.5|4475.5|4474|4494|4492.5|4475.5|4474|6499
1685606700000|2023-06-01 08:05:00|4475|4476.5|4480.5|4479|4481|4480|4469|4467|8622
1685607000000|2023-06-01 08:10:00|4481|4479.5|4488.5|4487|4493|4491.5|4479.5|4478.5|2330
1685607300000|2023-06-01 08:15:00|4488|4486.5|4488.5|4487.5|4489.5|4488|4481.5|4480|1748
1685607600000|2023-06-01 08:20:00|4487.5|4486.5|4491.5|4490.5|4493.5|4492.5|4486.5|4485|7321
1685607900000|2023-06-01 08:25:00|4493|4491.5|4492.5|4491|4493|4491.5|4489.5|4489|4810
1685608200000|2023-06-01 08:30:00|4493|4491.5|4497.5|4496.5|4501.5|4500|4493|4491.5|4094
1685608500000|2023-06-01 08:35:00|4499|4497|4503|4501.5|4505.5|4504|4498|4497|2593
1685608800000|2023-06-01 08:40:00|4502.5|4501|4502.5|4501.5|4504.5|4503|4500.5|4499|4345
1685609100000|2023-06-01 08:45:00|4503|4502|4507.5|4506.5|4509|4507.5|4502|4500.5|3590
1685609400000|2023-06-01 08:50:00|4508|4507|4514.5|4513|4516|4515|4508|4506.5|2071
1685609700000|2023-06-01 08:55:00|4515|4513.5|4516|4515|4518|4516.5|4514.5|4513.5|3294
1685610000000|2023-06-01 09:00:00|4517.5|4515.5|4514|4513.5|4517.5|4516|4511.5|4510|8424
1685610300000|2023-06-01 09:05:00|4514.5|4512.5|4515.5|4514|4515.5|4514|4510.5|4510|2452
1685610600000|2023-06-01 09:10:00|4516|4514.5|4511|4509.5|4516|4515|4509.5|4509|3697
1685610900000|2023-06-01 09:15:00|4510.5|4507.5|4505.5|4504|4510.5|4507.5|4504.5|4503.5|7098
1685611200000|2023-06-01 09:20:00|4504.5|4504.5|4506|4504.5|4507.5|4506.5|4504.5|4503.5|2083
1685611500000|2023-06-01 09:25:00|4505.5|4503.5|4501|4500|4505.5|4503.5|4501|4500|225
1685611800000|2023-06-01 09:30:00|4500.5|4499.5|4501|4499.5|4501.5|4500.5|4498|4497|4989
1685612100000|2023-06-01 09:35:00|4500.5|4500|4501.5|4500.5|4501.5|4500.5|4499|4498.5|2856
1685612400000|2023-06-01 09:40:00|4502|4501|4508.5|4507.5|4509|4507.5|4502|4501|3928
1685612700000|2023-06-01 09:45:00|4509.5|4508|4505.5|4504.5|4512|4510.5|4505|4504|953
1685613000000|2023-06-01 09:50:00|4505|4502.5|4494|4493|4505.5|4504.5|4493.5|4492.5|2012
1685613300000|2023-06-01 09:55:00|4494.5|4492.5|4492|4491|4494.5|4493|4491|4490|1632
1685613600000|2023-06-01 10:00:00|4492.5|4491.5|4486|4485|4492.5|4491.5|4485|4484|4146
1685613900000|2023-06-01 10:05:00|4489.5|4485.5|4495.5|4494|4495.5|4494|4487.5|4485.5|5392
1685614200000|2023-06-01 10:10:00|4495|4493.5|4491.5|4490|4495.5|4494|4490.5|4489|2985
1685614500000|2023-06-01 10:15:00|4492|4490.5|4487.5|4486|4492|4490.5|4487|4485.5|1179
1685614800000|2023-06-01 10:20:00|4489|4488.5|4489|4488|4492|4490.5|4488.5|4487.5|901
1685615100000|2023-06-01 10:25:00|4488.5|4487.5|4488|4486.5|4489.5|4488|4487.5|4486.5|864
1685615400000|2023-06-01 10:30:00|4488.5|4487|4487.5|4486|4491|4490|4487|4485.5|1527
1685615700000|2023-06-01 10:35:00|4487|4486.5|4477.5|4476|4487|4486.5|4476.5|4475|3192
1685616000000|2023-06-01 10:40:00|4477|4476.5|4479.5|4478|4481|4479.5|4477|4475.5|1708
1685616300000|2023-06-01 10:45:00|4479|4478.5|4479|4478|4481|4480|4479|4478|854
1685616600000|2023-06-01 10:50:00|4478.5|4477.5|4483|4481.5|4483.5|4482|4478|4477|1574
1685616900000|2023-06-01 10:55:00|4482.5|4481|4474.5|4473|4483|4481|4474.5|4473|1737
1685617200000|2023-06-01 11:00:00|4475.5|4474.5|4477|4475.5|4478|4476.5|4473|4472|2857
1685617500000|2023-06-01 11:05:00|4477.5|4476|4476|4474.5|4478.5|4477|4475.5|4474|3553
1685617800000|2023-06-01 11:10:00|4476.5|4475|4483.5|4482.5|4485|4483.5|4476.5|4475|1716
1685618100000|2023-06-01 11:15:00|4483|4481.5|4478.5|4477.5|4483|4481.5|4478.5|4477.5|1036
1685618400000|2023-06-01 11:20:00|4478|4477|4476.5|4475|4479|4478|4475|4474.5|1791
1685618700000|2023-06-01 11:25:00|4476|4475.5|4470|4469|4478|4476.5|4470|4469|2845
1685619000000|2023-06-01 11:30:00|4470.5|4470|4474.5|4473.5|4476|4474.5|4470.5|4469.5|2590
1685619300000|2023-06-01 11:35:00|4474|4473|4473|4471.5|4474|4473|4470.5|4469.5|1482
1685619600000|2023-06-01 11:40:00|4472.5|4472|4471.5|4470.5|4474|4473|4471|4470|5612
1685619900000|2023-06-01 11:45:00|4472|4471|4468|4466.5|4472.5|4471|4466.5|4465|3207
1685620200000|2023-06-01 11:50:00|4467.5|4466|4469|4467.5|4470.5|4470|4467.5|4466|5086
1685620500000|2023-06-01 11:55:00|4468.5|4468|4468|4466.5|4470.5|4469.5|4466.5|4465.5|2689
1685620800000|2023-06-01 12:00:00|4467.5|4466|4465.5|4464.5|4470|4469|4465|4464|3910
1685621100000|2023-06-01 12:05:00|4465|4463.5|4461|4460|4465|4463.5|4461|4460|1207
1685621400000|2023-06-01 12:10:00|4462|4460.5|4462.5|4460.5|4462.5|4462|4460.5|4460|881
1685621700000|2023-06-01 12:15:00|4462|4461|4463|4461.5|4463.5|4462.5|4458|4457|12351
1685622000000|2023-06-01 12:20:00|4462.5|4461|4462.5|4461.5|4465.5|4464|4461|4460|5501
1685622300000|2023-06-01 12:25:00|4463|4462|4459.5|4456|4464.5|4463|4457.5|4455|1201
1685622600000|2023-06-01 12:30:00|4459|4455.5|4452.5|4450.5|4459|4458|4452|4450.5|5926
1685622900000|2023-06-01 12:35:00|4452|4451|4445|4444|4452|4451|4445|4444|2506
1685623200000|2023-06-01 12:40:00|4443.5|4442.5|4449|4447.5|4449|4448|4442|4441|6187
1685623500000|2023-06-01 12:45:00|4448.5|4448|4447.5|4446.5|4448.5|4448|4444.5|4444|10858
1685623800000|2023-06-01 12:50:00|4447|4446|4446.5|4445.5|4449|4448|4442|4441.5|6442
1685624100000|2023-06-01 12:55:00|4448|4446|4447.5|4446.5|4452|4450|4445|4444|8440
1685624400000|2023-06-01 13:00:00|4447|4446|4451.5|4450.5|4452.5|4451.5|4446.5|4445|8165
1685624700000|2023-06-01 13:05:00|4451|4449.5|4454|4453|4455.5|4454.5|4448|4447|7559
1685625000000|2023-06-01 13:10:00|4455|4452.5|4456|4455|4458|4456.5|4455|4452.5|26356
1685625300000|2023-06-01 13:15:00|4456.5|4455.5|4451|4450.5|4456.5|4455.5|4451|4450.5|5249
1685625600000|2023-06-01 13:20:00|4449.5|4448|4447|4446|4451|4449.5|4447|4446|859
1685625900000|2023-06-01 13:25:00|4448|4446.5|4452|4451|4454.5|4453|4448|4446.5|2455
1685626200000|2023-06-01 13:30:00|4451.5|4451.5|4462|4461|4462.5|4461.5|4451.5|4450|16549
1685626500000|2023-06-01 13:35:00|4462.5|4461.5|4467|4466|4470|4469.5|4461|4460|7426
1685626800000|2023-06-01 13:40:00|4466.5|4465.5|4457|4455.5|4467|4466|4454.5|4452.5|5725
1685627100000|2023-06-01 13:45:00|4456.5|4455|4459.5|4458.5|4459.5|4458.5|4451.5|4450.5|10506
1685627400000|2023-06-01 13:50:00|4460|4459|4461.5|4460.5|4463.5|4462|4458|4457|4897
1685627700000|2023-06-01 13:55:00|4462|4460|4451|4448|4462|4460.5|4450|4448|6538
1685628000000|2023-06-01 14:00:00|4456|4449|4463|4462|4465.5|4464|4452.5|4449|7153
1685628300000|2023-06-01 14:05:00|4462.5|4461.5|4464.5|4463.5|4466|4465|4462|4461|4159
1685628600000|2023-06-01 14:10:00|4465|4464|4469.5|4468.5|4471|4469.5|4464|4463|10161
1685628900000|2023-06-01 14:15:00|4469|4468|4464|4463|4471|4470|4462.5|4461|6083
1685629200000|2023-06-01 14:20:00|4463.5|4462.5|4465|4463.5|4466|4465|4463|4462|5135
1685629500000|2023-06-01 14:25:00|4464.5|4464|4471|4469.5|4472|4470.5|4463|4462|3403
1685629800000|2023-06-01 14:30:00|4470.5|4468.5|4471.5|4470.5|4472|4470.5|4467|4466|5672
1685630100000|2023-06-01 14:35:00|4471|4469.5|4471|4470.5|4474.5|4473.5|4469.5|4469|3595
1685630400000|2023-06-01 14:40:00|4473|4470|4479.5|4479|4480|4479|4472.5|4470|7822
1685630700000|2023-06-01 14:45:00|4479|4478.5|4485.5|4484.5|4487|4486.5|4479|4478.5|6895
1685631000000|2023-06-01 14:50:00|4486|4485|4489|4488.5|4492.5|4491.5|4486|4485|4438
1685631300000|2023-06-01 14:55:00|4490|4489|4485|4483.5|4491|4490|4484|4482.5|7943
1685631600000|2023-06-01 15:00:00|4484.5|4482.5|4477.5|4476.5|4485.5|4484.5|4477.5|4476.5|7149
1685631900000|2023-06-01 15:05:00|4478|4477|4475|4474|4480|4478.5|4473|4472|11603
1685632200000|2023-06-01 15:10:00|4474.5|4473.5|4472|4471.5|4477|4476|4471|4470|14784
1685632500000|2023-06-01 15:15:00|4473|4472|4471|4470|4475.5|4475|4470|4469.5|15677
1685632800000|2023-06-01 15:20:00|4471.5|4471|4478|4477|4480|4479|4471.5|4471|15993
1685633100000|2023-06-01 15:25:00|4477.5|4476.5|4481.5|4480.5|4482|4480.5|4476|4475.5|15089
1685602800000|2023-06-01 07:00:00|4472.5|4471.5|4459.5|4455.5|4479.5|4475|4458|4455|18588
1685603100000|2023-06-01 07:05:00|4466.5|4456|4478|4475.5|4485.5|4481.5|4463.5|4456|5778
1685603400000|2023-06-01 07:10:00|4478.5|4475|4479.5|4478.5|4481|4478.5|4472|4470|4396
1685603700000|2023-06-01 07:15:00|4481|4479|4480|4478|4483|4481|4470.5|4469|6487
1685604000000|2023-06-01 07:20:00|4480.5|4478.5|4480|4478|4481|4479|4469|4468|8468
1685604300000|2023-06-01 07:25:00|4479.5|4477.5|4479|4477|4485|4483|4475|4473.5|5390
1685604600000|2023-06-01 07:30:00|4479.5|4477.5|4483.5|4482|4485|4483|4479.5|4477.5|4554
1685604900000|2023-06-01 07:35:00|4483|4481.5|4478.5|4477|4486|4484|4476.5|4475|3744
1685605200000|2023-06-01 07:40:00|4477.5|4476.5|4482|4481|4486|4484|4477|4475.5|3926
1685605500000|2023-06-01 07:45:00|4481|4481.5|4481.5|4480|4486|4484|4478|4476.5|3656
1685605800000|2023-06-01 07:50:00|4480.5|4480.5|4485|4483.5|4485.5|4483.5|4480.5|4480|2951
1685606100000|2023-06-01 07:55:00|4484.5|4484|4492.5|4490|4494.5|4493|4484.5|4483.5|3333
1685606400000|2023-06-01 08:00:00|4492|4490.5|4475.5|4474|4494|4492.5|4475.5|4474|6499
1685606700000|2023-06-01 08:05:00|4475|4476.5|4480.5|4479|4481|4480|4469|4467|8622
1685607000000|2023-06-01 08:10:00|4481|4479.5|4488.5|4487|4493|4491.5|4479.5|4478.5|2330
1685607300000|2023-06-01 08:15:00|4488|4486.5|4488.5|4487.5|4489.5|4488|4481.5|4480|1748
1685607600000|2023-06-01 08:20:00|4487.5|4486.5|4491.5|4490.5|4493.5|4492.5|4486.5|4485|7321
1685607900000|2023-06-01 08:25:00|4493|4491.5|4492.5|4491|4493|4491.5|4489.5|4489|4810
1685608200000|2023-06-01 08:30:00|4493|4491.5|4497.5|4496.5|4501.5|4500|4493|4491.5|4094
1685608500000|2023-06-01 08:35:00|4499|4497|4503|4501.5|4505.5|4504|4498|4497|2593
1685608800000|2023-06-01 08:40:00|4502.5|4501|4502.5|4501.5|4504.5|4503|4500.5|4499|4345
1685609100000|2023-06-01 08:45:00|4503|4502|4507.5|4506.5|4509|4507.5|4502|4500.5|3590
1685609400000|2023-06-01 08:50:00|4508|4507|4514.5|4513|4516|4515|4508|4506.5|2071
1685609700000|2023-06-01 08:55:00|4515|4513.5|4516|4515|4518|4516.5|4514.5|4513.5|3294
1685610000000|2023-06-01 09:00:00|4517.5|4515.5|4514|4513.5|4517.5|4516|4511.5|4510|8424
1685610300000|2023-06-01 09:05:00|4514.5|4512.5|4515.5|4514|4515.5|4514|4510.5|4510|2452
1685610600000|2023-06-01 09:10:00|4516|4514.5|4511|4509.5|4516|4515|4509.5|4509|3697
1685610900000|2023-06-01 09:15:00|4510.5|4507.5|4505.5|4504|4510.5|4507.5|4504.5|4503.5|7098
1685611200000|2023-06-01 09:20:00|4504.5|4504.5|4506|4504.5|4507.5|4506.5|4504.5|4503.5|2083
1685611500000|2023-06-01 09:25:00|4505.5|4503.5|4501|4500|4505.5|4503.5|4501|4500|225
1685611800000|2023-06-01 09:30:00|4500.5|4499.5|4501|4499.5|4501.5|4500.5|4498|4497|4989
1685612100000|2023-06-01 09:35:00|4500.5|4500|4501.5|4500.5|4501.5|4500.5|4499|4498.5|2856
1685612400000|2023-06-01 09:40:00|4502|4501|4508.5|4507.5|4509|4507.5|4502|4501|3928
1685612700000|2023-06-01 09:45:00|4509.5|4508|4505.5|4504.5|4512|4510.5|4505|4504|953
1685613000000|2023-06-01 09:50:00|4505|4502.5|4494|4493|4505.5|4504.5|4493.5|4492.5|2012
1685613300000|2023-06-01 09:55:00|4494.5|4492.5|4492|4491|4494.5|4493|4491|4490|1632
1685613600000|2023-06-01 10:00:00|4492.5|4491.5|4486|4485|4492.5|4491.5|4485|4484|4146
1685613900000|2023-06-01 10:05:00|4489.5|4485.5|4495.5|4494|4495.5|4494|4487.5|4485.5|5392
1685614200000|2023-06-01 10:10:00|4495|4493.5|4491.5|4490|4495.5|4494|4490.5|4489|2985
1685614500000|2023-06-01 10:15:00|4492|4490.5|4487.5|4486|4492|4490.5|4487|4485.5|1179
1685614800000|2023-06-01 10:20:00|4489|4488.5|4489|4488|4492|4490.5|4488.5|4487.5|901
1685615100000|2023-06-01 10:25:00|4488.5|4487.5|4488|4486.5|4489.5|4488|4487.5|4486.5|864
1685615400000|2023-06-01 10:30:00|4488.5|4487|4487.5|4486|4491|4490|4487|4485.5|1527
1685615700000|2023-06-01 10:35:00|4487|4486.5|4477.5|4476|4487|4486.5|4476.5|4475|3192
1685616000000|2023-06-01 10:40:00|4477|4476.5|4479.5|4478|4481|4479.5|4477|4475.5|1708
1685616300000|2023-06-01 10:45:00|4479|4478.5|4479|4478|4481|4480|4479|4478|854
1685616600000|2023-06-01 10:50:00|4478.5|4477.5|4483|4481.5|4483.5|4482|4478|4477|1574
1685616900000|2023-06-01 10:55:00|4482.5|4481|4474.5|4473|4483|4481|4474.5|4473|1737
1685617200000|2023-06-01 11:00:00|4475.5|4474.5|4477|4475.5|4478|4476.5|4473|4472|2857
1685617500000|2023-06-01 11:05:00|4477.5|4476|4476|4474.5|4478.5|4477|4475.5|4474|3553
1685617800000|2023-06-01 11:10:00|4476.5|4475|4483.5|4482.5|4485|4483.5|4476.5|4475|1716
1685618100000|2023-06-01 11:15:00|4483|4481.5|4478.5|4477.5|4483|4481.5|4478.5|4477.5|1036
1685618400000|2023-06-01 11:20:00|4478|4477|4476.5|4475|4479|4478|4475|4474.5|1791
1685618700000|2023-06-01 11:25:00|4476|4475.5|4470|4469|4478|4476.5|4470|4469|2845
1685619000000|2023-06-01 11:30:00|4470.5|4470|4474.5|4473.5|4476|4474.5|4470.5|4469.5|2590
1685619300000|2023-06-01 11:35:00|4474|4473|4473|4471.5|4474|4473|4470.5|4469.5|1482
1685619600000|2023-06-01 11:40:00|4472.5|4472|4471.5|4470.5|4474|4473|4471|4470|5612
1685619900000|2023-06-01 11:45:00|4472|4471|4468|4466.5|4472.5|4471|4466.5|4465|3207
1685620200000|2023-06-01 11:50:00|4467.5|4466|4469|4467.5|4470.5|4470|4467.5|4466|5086
1685620500000|2023-06-01 11:55:00|4468.5|4468|4468|4466.5|4470.5|4469.5|4466.5|4465.5|2689
1685620800000|2023-06-01 12:00:00|4467.5|4466|4465.5|4464.5|4470|4469|4465|4464|3910
1685621100000|2023-06-01 12:05:00|4465|4463.5|4461|4460|4465|4463.5|4461|4460|1207
1685621400000|2023-06-01 12:10:00|4462|4460.5|4462.5|4460.5|4462.5|4462|4460.5|4460|881
1685621700000|2023-06-01 12:15:00|4462|4461|4463|4461.5|4463.5|4462.5|4458|4457|12351
1685622000000|2023-06-01 12:20:00|4462.5|4461|4462.5|4461.5|4465.5|4464|4461|4460|5501
1685622300000|2023-06-01 12:25:00|4463|4462|4459.5|4456|4464.5|4463|4457.5|4455|1201
1685622600000|2023-06-01 12:30:00|4459|4455.5|4452.5|4450.5|4459|4458|4452|4450.5|5926
1685622900000|2023-06-01 12:35:00|4452|4451|4445|4444|4452|4451|4445|4444|2506
1685623200000|2023-06-01 12:40:00|4443.5|4442.5|4449|4447.5|4449|4448|4442|4441|6187
1685623500000|2023-06-01 12:45:00|4448.5|4448|4447.5|4446.5|4448.5|4448|4444.5|4444|10858
1685623800000|2023-06-01 12:50:00|4447|4446|4446.5|4445.5|4449|4448|4442|4441.5|6442
1685624100000|2023-06-01 12:55:00|4448|4446|4447.5|4446.5|4452|4450|4445|4444|8440
1685624400000|2023-06-01 13:00:00|4447|4446|4451.5|4450.5|4452.5|4451.5|4446.5|4445|8165
1685624700000|2023-06-01 13:05:00|4451|4449.5|4454|4453|4455.5|4454.5|4448|4447|7559
1685625000000|2023-06-01 13:10:00|4455|4452.5|4456|4455|4458|4456.5|4455|4452.5|26356
1685625300000|2023-06-01 13:15:00|4456.5|4455.5|4451|4450.5|4456.5|4455.5|4451|4450.5|5249
1685625600000|2023-06-01 13:20:00|4449.5|4448|4447|4446|4451|4449.5|4447|4446|859
1685625900000|2023-06-01 13:25:00|4448|4446.5|4452|4451|4454.5|4453|4448|4446.5|2455
1685626200000|2023-06-01 13:30:00|4451.5|4451.5|4462|4461|4462.5|4461.5|4451.5|4450|16549
1685626500000|2023-06-01 13:35:00|4462.5|4461.5|4467|4466|4470|4469.5|4461|4460|7426
1685626800000|2023-06-01 13:40:00|4466.5|4465.5|4457|4455.5|4467|4466|4454.5|4452.5|5725
1685627100000|2023-06-01 13:45:00|4456.5|4455|4459.5|4458.5|4459.5|4458.5|4451.5|4450.5|10506
1685627400000|2023-06-01 13:50:00|4460|4459|4461.5|4460.5|4463.5|4462|4458|4457|4897
1685627700000|2023-06-01 13:55:00|4462|4460|4451|4448|4462|4460.5|4450|4448|6538
1685628000000|2023-06-01 14:00:00|4456|4449|4463|4462|4465.5|4464|4452.5|4449|7153
1685628300000|2023-06-01 14:05:00|4462.5|4461.5|4464.5|4463.5|4466|4465|4462|4461|4159
1685628600000|2023-06-01 14:10:00|4465|4464|4469.5|4468.5|4471|4469.5|4464|4463|10161
1685628900000|2023-06-01 14:15:00|4469|4468|4464|4463|4471|4470|4462.5|4461|6083
1685629200000|2023-06-01 14:20:00|4463.5|4462.5|4465|4463.5|4466|4465|4463|4462|5135
1685629500000|2023-06-01 14:25:00|4464.5|4464|4471|4469.5|4472|4470.5|4463|4462|3403
1685629800000|2023-06-01 14:30:00|4470.5|4468.5|4471.5|4470.5|4472|4470.5|4467|4466|5672
1685630100000|2023-06-01 14:35:00|4471|4469.5|4471|4470.5|4474.5|4473.5|4469.5|4469|3595
1685630400000|2023-06-01 14:40:00|4473|4470|4479.5|4479|4480|4479|4472.5|4470|7822
1685630700000|2023-06-01 14:45:00|4479|4478.5|4485.5|4484.5|4487|4486.5|4479|4478.5|6895
1685631000000|2023-06-01 14:50:00|4486|4485|4489|4488.5|4492.5|4491.5|4486|4485|4438
1685631300000|2023-06-01 14:55:00|4490|4489|4485|4483.5|4491|4490|4484|4482.5|7943
1685631600000|2023-06-01 15:00:00|4484.5|4482.5|4477.5|4476.5|4485.5|4484.5|4477.5|4476.5|7149
1685631900000|2023-06-01 15:05:00|4478|4477|4475|4474|4480|4478.5|4473|4472|11603
1685632200000|2023-06-01 15:10:00|4474.5|4473.5|4472|4471.5|4477|4476|4471|4470|14784
1685632500000|2023-06-01 15:15:00|4473|4472|4471|4470|4475.5|4475|4470|4469.5|15677
1685632800000|2023-06-01 15:20:00|4471.5|4471|4478|4477|4480|4479|4471.5|4471|15993
1685633100000|2023-06-01 15:25:00|4477.5|4476.5|4481.5|4480.5|4482|4480.5|4476|4475.5|15089
1685689200000|2023-06-02 07:00:00|4537|4529|4529|4525.5|4545.5|4541|4529|4525.5|11001
1685689500000|2023-06-02 07:05:00|4528.5|4525|4549.5|4548|4553|4551|4527.5|4524.5|21340
1685689800000|2023-06-02 07:10:00|4551.5|4548.5|4529|4527|4552.5|4551.5|4529|4527|11432
1685690100000|2023-06-02 07:15:00|4530|4527.5|4546.5|4544.5|4546.5|4544.5|4529.5|4527|7146
1685690400000|2023-06-02 07:20:00|4547|4545.5|4533.5|4531|4547|4546.5|4529|4527|4375
1685690700000|2023-06-02 07:25:00|4533|4530|4530|4528.5|4533.5|4532|4521.5|4520.5|2496
1685691000000|2023-06-02 07:30:00|4530.5|4529|4535|4533.5|4548.5|4546.5|4530.5|4529|9704
1685691300000|2023-06-02 07:35:00|4534.5|4534|4545|4544|4551.5|4550|4534.5|4533|12127
1685691600000|2023-06-02 07:40:00|4546|4544.5|4550|4548|4552.5|4550.5|4545|4543.5|5788
1685691900000|2023-06-02 07:45:00|4549.5|4547.5|4552|4551|4552|4551|4545.5|4544.5|4991
1685692200000|2023-06-02 07:50:00|4553|4552|4555.5|4553.5|4556.5|4555|4551|4549.5|10258
1685692500000|2023-06-02 07:55:00|4555|4553|4556.5|4555|4557|4555.5|4551.5|4550.5|5050
1685692800000|2023-06-02 08:00:00|4557|4554.5|4562.5|4561|4564|4562.5|4557|4554.5|5352
1685693100000|2023-06-02 08:05:00|4563|4561.5|4562.5|4561.5|4563.5|4562.5|4558|4557|3250
1685693400000|2023-06-02 08:10:00|4563|4561|4568|4566.5|4570|4569.5|4561.5|4560.5|8520
1685693700000|2023-06-02 08:15:00|4568.5|4567|4574.5|4572.5|4576.5|4574.5|4567.5|4566.5|4555
1685694000000|2023-06-02 08:20:00|4576|4573|4574|4572.5|4577|4575.5|4572|4571|15442
1685694300000|2023-06-02 08:25:00|4574.5|4573|4574.5|4573|4578|4577|4573|4571.5|9302
1685694600000|2023-06-02 08:30:00|4574|4573.5|4581.5|4580|4584|4583|4574|4573|7270
1685694900000|2023-06-02 08:35:00|4581|4580.5|4579.5|4577.5|4584|4582.5|4578|4577|6000
1685695200000|2023-06-02 08:40:00|4579|4577|4579.5|4578.5|4580|4579|4576.5|4574.5|3857
1685695500000|2023-06-02 08:45:00|4578.5|4577|4574.5|4573|4579|4578|4572.5|4571|6309
1685695800000|2023-06-02 08:50:00|4573|4573.5|4579.5|4579|4580|4579|4571.5|4570|8109
1685696100000|2023-06-02 08:55:00|4581|4579.5|4588|4586.5|4588|4586.5|4580.5|4579|9265
1685696400000|2023-06-02 09:00:00|4587.5|4587|4608.5|4608|4613|4611|4587|4586|21198
1685696700000|2023-06-02 09:05:00|4608|4606.5|4602.5|4601|4609|4607.5|4600.5|4600|12923
1685697000000|2023-06-02 09:10:00|4603|4602|4620|4619|4620|4619|4602|4600.5|20210
1685697300000|2023-06-02 09:15:00|4622.5|4619.5|4627.5|4626|4632.5|4630.5|4622.5|4619|15454
1685697600000|2023-06-02 09:20:00|4627|4625.5|4618|4616.5|4627|4626.5|4617|4615.5|14346
1685697900000|2023-06-02 09:25:00|4617.5|4617|4623.5|4621.5|4623.5|4622|4614|4612.5|11889
1685698200000|2023-06-02 09:30:00|4622.5|4622|4627|4626|4627|4626.5|4622.5|4621.5|11274
1685698500000|2023-06-02 09:35:00|4626.5|4625|4625.5|4624.5|4630|4629|4622.5|4622|16574
1685698800000|2023-06-02 09:40:00|4627|4625|4618|4617|4632.5|4631|4617.5|4615.5|5502
1685699100000|2023-06-02 09:45:00|4616|4614.5|4605|4603.5|4618.5|4617|4604|4602.5|12275
1685699400000|2023-06-02 09:50:00|4606.5|4605|4604|4603.5|4609|4608|4601.5|4600.5|16010
1685699700000|2023-06-02 09:55:00|4603.5|4603|4607.5|4606.5|4612|4611|4603|4602|15058
1685700000000|2023-06-02 10:00:00|4608|4605|4613|4611.5|4614.5|4613|4601|4600|6327
1685700300000|2023-06-02 10:05:00|4613.5|4612|4617|4615.5|4618.5|4617|4613.5|4612|2365
1685700600000|2023-06-02 10:10:00|4617.5|4616|4619.5|4618|4619.5|4618.5|4617|4616|5363
1685700900000|2023-06-02 10:15:00|4619|4617.5|4622|4620.5|4628|4626.5|4617.5|4617|5268
1685701200000|2023-06-02 10:20:00|4622.5|4621|4624.5|4623|4633|4631.5|4617.5|4616.5|10360
1685701500000|2023-06-02 10:25:00|4624|4622.5|4623.5|4622.5|4625|4624|4619|4617.5|5399
1685701800000|2023-06-02 10:30:00|4625.5|4624|4625|4623.5|4626|4625.5|4622|4620.5|8788
1685702100000|2023-06-02 10:35:00|4624.5|4623|4628.5|4627|4630|4629|4624.5|4623|4278
1685702400000|2023-06-02 10:40:00|4629|4627.5|4630|4628.5|4630|4629|4626.5|4624.5|3697
1685702700000|2023-06-02 10:45:00|4629.5|4627.5|4627|4626|4630|4629.5|4626.5|4626|3994
1685703000000|2023-06-02 10:50:00|4626.5|4625|4624|4623|4629.5|4629|4623.5|4622|5084
1685703300000|2023-06-02 10:55:00|4624.5|4623.5|4621.5|4620.5|4629|4628|4621|4620|2810
1685703600000|2023-06-02 11:00:00|4620|4618|4624|4622.5|4626.5|4625|4620|4618|7274
1685703900000|2023-06-02 11:05:00|4623.5|4623|4623.5|4622.5|4627|4626|4622.5|4621|4324
1685704200000|2023-06-02 11:10:00|4624|4623|4624.5|4623|4626|4624.5|4623.5|4622.5|4574
1685704500000|2023-06-02 11:15:00|4625|4623.5|4626.5|4625.5|4627.5|4626.5|4624.5|4623|4672
1685704800000|2023-06-02 11:20:00|4624.5|4623.5|4623.5|4623|4626|4625|4623.5|4622.5|1970
1685705100000|2023-06-02 11:25:00|4623|4622|4625|4624|4629|4628|4623|4622|8516
1685705400000|2023-06-02 11:30:00|4624.5|4623.5|4627|4626.5|4629|4628.5|4623.5|4622|2396
1685705700000|2023-06-02 11:35:00|4627.5|4627|4627|4625.5|4628|4627|4624.5|4623|2647
1685706000000|2023-06-02 11:40:00|4626.5|4625|4622|4620.5|4627|4625|4621.5|4620|2275
1685706300000|2023-06-02 11:45:00|4621.5|4620|4624.5|4623.5|4624.5|4623.5|4621|4620|2232
1685706600000|2023-06-02 11:50:00|4625|4624|4623.5|4622.5|4628.5|4627|4623|4621.5|2847
1685706900000|2023-06-02 11:55:00|4624|4623|4622.5|4621.5|4627|4625.5|4622.5|4621.5|2715
1685707200000|2023-06-02 12:00:00|4622|4621|4619|4617.5|4624|4622.5|4618|4617|6793
1685707500000|2023-06-02 12:05:00|4618.5|4617|4622|4621|4622|4621|4618.5|4617|1573
1685707800000|2023-06-02 12:10:00|4621.5|4621.5|4630|4629|4630|4629.5|4620.5|4620|10344
1685708100000|2023-06-02 12:15:00|4632|4629.5|4630|4629|4633|4632.5|4628|4627|6686
1685708400000|2023-06-02 12:20:00|4629.5|4628|4628.5|4627|4631.5|4630.5|4627|4626|1237
1685708700000|2023-06-02 12:25:00|4628|4626.5|4642.5|4637.5|4642.5|4640|4627.5|4626|9948
1685709000000|2023-06-02 12:30:00|4633|4634|4628.5|4626.5|4646|4644.5|4628|4620.5|13374
1685709300000|2023-06-02 12:35:00|4629|4627|4635.5|4634|4635.5|4634|4622|4620|1924
1685709600000|2023-06-02 12:40:00|4636|4633.5|4635.5|4634|4640.5|4639.5|4634|4632|9880
1685709900000|2023-06-02 12:45:00|4636|4635|4632|4631|4636|4635|4630|4628|4941
1685710200000|2023-06-02 12:50:00|4631.5|4630|4636|4635|4636|4635|4629|4627.5|5406
1685710500000|2023-06-02 12:55:00|4637|4635.5|4635.5|4634.5|4639|4638.5|4635|4634|5512
1685710800000|2023-06-02 13:00:00|4636|4635|4637|4636|4637|4636|4633|4631.5|4674
1685711100000|2023-06-02 13:05:00|4636.5|4635.5|4639.5|4639|4644|4643|4636.5|4635.5|4809
1685711400000|2023-06-02 13:10:00|4640.5|4639.5|4633.5|4632|4641|4640.5|4632.5|4631|3485
1685711700000|2023-06-02 13:15:00|4633|4632.5|4635.5|4634.5|4635.5|4634.5|4631|4629.5|7360
1685712000000|2023-06-02 13:20:00|4635|4634|4633|4632|4637.5|4637|4632|4630.5|6190
1685712300000|2023-06-02 13:25:00|4632.5|4631.5|4634.5|4633.5|4634.5|4634|4630.5|4629.5|3422
1685712600000|2023-06-02 13:30:00|4636.5|4634|4635|4633.5|4637|4635.5|4631.5|4630|4890
1685712900000|2023-06-02 13:35:00|4634.5|4633|4644|4642.5|4645.5|4644.5|4633|4632|12891
1685713200000|2023-06-02 13:40:00|4645|4643|4642.5|4641.5|4645.5|4644|4638|4636.5|9751
1685713500000|2023-06-02 13:45:00|4643.5|4641|4646.5|4645|4649.5|4648|4640.5|4639.5|13080
1685713800000|2023-06-02 13:50:00|4647|4645.5|4653.5|4652.5|4655|4654|4646.5|4645|10707
1685714100000|2023-06-02 13:55:00|4654|4653|4647|4646|4659.5|4658.5|4645|4643.5|23953
1685714400000|2023-06-02 14:00:00|4648|4646.5|4646.5|4645.5|4649|4648|4642|4640.5|5300
1685714700000|2023-06-02 14:05:00|4647.5|4647|4656|4655|4659|4657.5|4647|4646|10142
1685715000000|2023-06-02 14:10:00|4656.5|4654.5|4671.5|4670.5|4671.5|4670.5|4656.5|4654.5|10459
1685715300000|2023-06-02 14:15:00|4672|4670|4676|4675.5|4677|4676|4671.5|4670|10385
1685715600000|2023-06-02 14:20:00|4677|4676|4675|4674.5|4679.5|4678|4670|4669|17124
1685715900000|2023-06-02 14:25:00|4673.5|4672.5|4675.5|4675|4679.5|4678|4672|4671|11769
1685716200000|2023-06-02 14:30:00|4677|4674.5|4674|4672.5|4679.5|4678.5|4668|4667|18995
1685716500000|2023-06-02 14:35:00|4673.5|4672|4675.5|4674.5|4678|4677|4670|4669.5|10609
1685716800000|2023-06-02 14:40:00|4676|4675|4690|4689.5|4694|4692.5|4674|4672.5|18006
1685717100000|2023-06-02 14:45:00|4691.5|4690.5|4699|4697.5|4705.5|4704|4690.5|4689.5|15242
1685717400000|2023-06-02 14:50:00|4698.5|4697|4695|4694.5|4698.5|4697|4689.5|4688.5|22019
1685717700000|2023-06-02 14:55:00|4694|4693|4687|4686|4694.5|4693|4678|4676.5|41399
1685718000000|2023-06-02 15:00:00|4688|4686.5|4691.5|4691|4697|4695.5|4685.5|4684.5|18428
1685718300000|2023-06-02 15:05:00|4693.5|4692|4699.5|4699|4700|4699|4692.5|4691.5|15017
1685718600000|2023-06-02 15:10:00|4700|4698.5|4703.5|4702.5|4706|4705|4692|4691|20083
1685718900000|2023-06-02 15:15:00|4703|4701.5|4710|4709.5|4711|4710|4703|4701.5|46282
1685719200000|2023-06-02 15:20:00|4709.5|4709|4699|4697.5|4713|4712|4696|4695|39285
1685719500000|2023-06-02 15:25:00|4698.5|4696|4690|4689|4699|4696|4690|4689|18547
1685948400000|2023-06-05 07:00:00|4705|4700.5|4687|4683.5|4710|4706|4682|4680|7281
1685948700000|2023-06-05 07:05:00|4686.5|4681|4698|4696|4704|4700.5|4681.5|4679|10601
1685949000000|2023-06-05 07:10:00|4698.5|4696.5|4689.5|4686.5|4699|4696.5|4683.5|4681|18470
1685949300000|2023-06-05 07:15:00|4688|4687|4696|4693.5|4696|4694|4684|4681.5|5851
1685949600000|2023-06-05 07:20:00|4695.5|4694|4692|4690|4698|4695.5|4687|4685.5|3615
1685949900000|2023-06-05 07:25:00|4691.5|4689|4693|4690.5|4695|4693|4685|4683|6610
1685950200000|2023-06-05 07:30:00|4691.5|4690|4713|4711|4716.5|4714.5|4691.5|4690|9334
1685950500000|2023-06-05 07:35:00|4712.5|4711.5|4707.5|4705.5|4713.5|4711.5|4704|4702|7113
1685950800000|2023-06-05 07:40:00|4708.5|4705|4695.5|4694.5|4711.5|4710|4695|4693.5|8655
1685951100000|2023-06-05 07:45:00|4696|4694|4702.5|4700.5|4703.5|4701.5|4694|4692|6575
1685951400000|2023-06-05 07:50:00|4703.5|4701|4704.5|4702.5|4710.5|4709|4701.5|4700.5|3598
1685951700000|2023-06-05 07:55:00|4704|4703|4704|4702.5|4707|4705|4701.5|4700|1791
1685952000000|2023-06-05 08:00:00|4704.5|4703|4711|4710.5|4711.5|4711|4701.5|4700|4387
1685952300000|2023-06-05 08:05:00|4713|4711.5|4703|4701.5|4714|4713|4702.5|4701|4469
1685952600000|2023-06-05 08:10:00|4704|4702|4697|4696|4704|4703|4696|4694.5|2442
1685952900000|2023-06-05 08:15:00|4696.5|4695|4699.5|4698|4700|4698.5|4693|4691.5|4515
1685953200000|2023-06-05 08:20:00|4700|4698.5|4696|4694.5|4703|4701.5|4695|4693.5|4410
1685953500000|2023-06-05 08:25:00|4695.5|4695|4697|4696|4697.5|4696|4693.5|4692|2405
1685953800000|2023-06-05 08:30:00|4697.5|4696.5|4697.5|4696|4699.5|4698|4695|4693.5|3476
1685954100000|2023-06-05 08:35:00|4699|4696.5|4695.5|4694.5|4700.5|4698.5|4693.5|4692|2786
1685954400000|2023-06-05 08:40:00|4697|4695.5|4702.5|4701|4702.5|4701|4696|4695|3527
1685954700000|2023-06-05 08:45:00|4702|4700.5|4703|4701.5|4703|4702|4697.5|4696|1477
1685955000000|2023-06-05 08:50:00|4704|4702|4708|4707.5|4710|4709|4703.5|4701.5|3887
1685955300000|2023-06-05 08:55:00|4707.5|4706.5|4713.5|4712.5|4715|4713.5|4706.5|4705.5|15925
1685955600000|2023-06-05 09:00:00|4713|4712|4704.5|4703|4713|4712|4704.5|4702.5|1664
1685955900000|2023-06-05 09:05:00|4704|4702.5|4699.5|4698|4704.5|4703|4696|4694.5|4069
1685956200000|2023-06-05 09:10:00|4699|4698.5|4698.5|4697|4701|4699.5|4697|4695.5|1603
1685956500000|2023-06-05 09:15:00|4698|4697.5|4700|4699|4700.5|4699.5|4696.5|4695.5|5162
1685956800000|2023-06-05 09:20:00|4700.5|4699.5|4701|4699.5|4705|4703.5|4700|4699.5|3778
1685957100000|2023-06-05 09:25:00|4700.5|4700|4700|4699|4700.5|4700|4696.5|4695.5|4457
1685957400000|2023-06-05 09:30:00|4699.5|4698.5|4697|4696|4700|4699|4697|4696|2218
1685957700000|2023-06-05 09:35:00|4694|4693|4693.5|4692.5|4696.5|4695|4693|4692|4030
1685958000000|2023-06-05 09:40:00|4694|4693|4698|4696.5|4698|4697|4694|4692.5|1871
1685958300000|2023-06-05 09:45:00|4697.5|4696|4699|4698|4699.5|4698.5|4697|4696|1110
1685958600000|2023-06-05 09:50:00|4703|4697.5|4702.5|4702|4704.5|4703.5|4700|4697.5|5928
1685958900000|2023-06-05 09:55:00|4703|4701.5|4699.5|4698.5|4704.5|4703|4699.5|4698.5|3368
1685959200000|2023-06-05 10:00:00|4699|4698|4700.5|4699|4701|4699.5|4695|4693.5|2837
1685959500000|2023-06-05 10:05:00|4701|4699.5|4697.5|4696|4702|4701|4697|4695.5|1661
1685959800000|2023-06-05 10:10:00|4699|4696.5|4700|4699|4701|4699.5|4698|4696|2670
1685960100000|2023-06-05 10:15:00|4702|4699.5|4704.5|4704|4705|4704|4699.5|4698.5|3824
1685960400000|2023-06-05 10:20:00|4704|4702.5|4701.5|4700.5|4705|4703.5|4701|4700.5|4726
1685960700000|2023-06-05 10:25:00|4701|4699.5|4703|4702|4704|4702.5|4700.5|4699.5|1547
1685961000000|2023-06-05 10:30:00|4703.5|4702.5|4699.5|4698.5|4705|4703.5|4697.5|4696.5|3555
1685961300000|2023-06-05 10:35:00|4700|4699|4700|4698.5|4700|4699|4697.5|4696|1456
1685961600000|2023-06-05 10:40:00|4699.5|4698|4700|4698.5|4700|4699|4698|4696.5|3093
1685961900000|2023-06-05 10:45:00|4699.5|4699|4694.5|4693.5|4700.5|4700|4694.5|4693.5|3187
1685962200000|2023-06-05 10:50:00|4695|4694|4697|4695.5|4698|4696.5|4694|4693|1926
1685962500000|2023-06-05 10:55:00|4696.5|4696.5|4698.5|4698|4699|4698.5|4696.5|4696|207
1685962800000|2023-06-05 11:00:00|4697.5|4697.5|4698|4697.5|4700|4699.5|4697.5|4695.5|4981
1685963100000|2023-06-05 11:05:00|4699|4698|4698|4696.5|4699.5|4698.5|4697|4696|1588
1685963400000|2023-06-05 11:10:00|4697.5|4697|4696|4695|4698|4697|4695.5|4694.5|595
1685963700000|2023-06-05 11:15:00|4695.5|4693.5|4696|4695|4696.5|4696|4694.5|4693|4340
1685964000000|2023-06-05 11:20:00|4695.5|4694.5|4693.5|4692.5|4697|4696|4693|4692.5|2036
1685964300000|2023-06-05 11:25:00|4694|4693|4692|4691.5|4694.5|4693|4691|4690|1160
1685964600000|2023-06-05 11:30:00|4693.5|4693|4691.5|4691|4695|4694|4691.5|4691|1472
1685964900000|2023-06-05 11:35:00|4691|4690|4693.5|4692.5|4694.5|4693|4691|4690|1140
1685965200000|2023-06-05 11:40:00|4693|4691|4695.5|4694|4696|4695|4692|4691|1095
1685965500000|2023-06-05 11:45:00|4697|4694.5|4699|4697.5|4699|4697.5|4696|4694.5|585
1685965800000|2023-06-05 11:50:00|4698.5|4697|4696|4695|4699|4697.5|4695.5|4694.5|2438
1685966100000|2023-06-05 11:55:00|4695|4695.5|4691.5|4690.5|4695.5|4695.5|4691|4690|1047
1685966400000|2023-06-05 12:00:00|4691|4690|4688|4686.5|4691.5|4690|4687|4686|1080
1685966700000|2023-06-05 12:05:00|4687.5|4687|4689|4688|4692.5|4691.5|4687.5|4686.5|4735
1685967000000|2023-06-05 12:10:00|4688.5|4688.5|4691.5|4690.5|4692|4691|4688.5|4688|2622
1685967300000|2023-06-05 12:15:00|4691|4692|4694|4693.5|4696|4694.5|4691|4691.5|4630
1685967600000|2023-06-05 12:20:00|4693.5|4692.5|4691.5|4690.5|4695|4693.5|4691.5|4690|4309
1685967900000|2023-06-05 12:25:00|4691|4689|4689|4688|4691|4689.5|4687.5|4687|1066
1685968200000|2023-06-05 12:30:00|4690|4687.5|4688.5|4687.5|4690|4689.5|4687.5|4687|1584
1685968500000|2023-06-05 12:35:00|4688|4687|4687.5|4686.5|4689.5|4688.5|4687|4686.5|3543
1685968800000|2023-06-05 12:40:00|4688.5|4687|4687|4686.5|4688.5|4687|4687|4686.5|977
1685969100000|2023-06-05 12:45:00|4687.5|4687|4681.5|4680.5|4689|4688|4681.5|4680|7377
1685969400000|2023-06-05 12:50:00|4681|4680|4686|4685|4687|4686|4681|4680|4002
1685969700000|2023-06-05 12:55:00|4686.5|4684.5|4688.5|4687.5|4690|4688.5|4685.5|4684.5|4141
1685970000000|2023-06-05 13:00:00|4688|4687|4686|4684.5|4690|4689|4686|4684.5|1215
1685970300000|2023-06-05 13:05:00|4685.5|4685|4683.5|4683|4686|4685.5|4683|4682|1559
1685970600000|2023-06-05 13:10:00|4684|4682.5|4685.5|4684|4686|4685.5|4682.5|4681.5|3521
1685970900000|2023-06-05 13:15:00|4685|4684.5|4685.5|4684.5|4687.5|4686.5|4685|4684|1579
1685971200000|2023-06-05 13:20:00|4686|4685|4684|4683|4686|4685|4683.5|4682|1680
1685971500000|2023-06-05 13:25:00|4683|4682|4682|4681.5|4683|4682|4680|4679|4400
1685971800000|2023-06-05 13:30:00|4684.5|4683.5|4682.5|4681.5|4686.5|4685|4682|4681|2446
1685972100000|2023-06-05 13:35:00|4683.5|4682|4684.5|4683.5|4686.5|4685.5|4683|4681.5|1399
1685972400000|2023-06-05 13:40:00|4684|4683|4680.5|4679|4684|4683|4677.5|4676.5|3200
1685972700000|2023-06-05 13:45:00|4680|4678.5|4674|4672.5|4680|4679|4672.5|4671|6230
1685973000000|2023-06-05 13:50:00|4673.5|4672|4671.5|4670.5|4674|4673|4669|4668|6598
1685973300000|2023-06-05 13:55:00|4671|4670|4662|4659.5|4671|4670|4662|4659.5|7543
1685973600000|2023-06-05 14:00:00|4665.5|4662.5|4668|4667|4674|4672.5|4662.5|4653|11251
1685973900000|2023-06-05 14:05:00|4667|4666|4664|4663|4668|4667|4662.5|4662|9994
1685974200000|2023-06-05 14:10:00|4663.5|4662.5|4646.5|4645|4663.5|4662.5|4640.5|4639.5|11016
1685974500000|2023-06-05 14:15:00|4647|4645.5|4643|4642|4649|4648|4639.5|4639|10197
1685974800000|2023-06-05 14:20:00|4642.5|4640.5|4638|4637.5|4644|4643.5|4637.5|4636|13012
1685975100000|2023-06-05 14:25:00|4637.5|4636.5|4637|4635.5|4639|4638.5|4633.5|4632.5|10703
1685975400000|2023-06-05 14:30:00|4636.5|4635|4642|4641|4645|4644.5|4635|4634|4657
1685975700000|2023-06-05 14:35:00|4641|4639.5|4644|4643.5|4648|4646.5|4640|4639|4589
1685976000000|2023-06-05 14:40:00|4644.5|4643|4651.5|4651|4652|4651|4643.5|4643|6814
1685976300000|2023-06-05 14:45:00|4652.5|4651.5|4651.5|4651|4654.5|4653|4650|4649|3368
1685976600000|2023-06-05 14:50:00|4651|4650|4648|4647.5|4651.5|4650.5|4647.5|4646|3836
1685976900000|2023-06-05 14:55:00|4646.5|4645|4644.5|4644|4651|4650|4644|4643|6577
1685977200000|2023-06-05 15:00:00|4645|4644.5|4650.5|4649.5|4652.5|4652|4644.5|4644|10925
1685977500000|2023-06-05 15:05:00|4650|4648.5|4648.5|4647.5|4650.5|4649.5|4645.5|4644.5|7014
1685977800000|2023-06-05 15:10:00|4649.5|4649|4647.5|4647|4652.5|4651.5|4647|4646.5|5560
1685978100000|2023-06-05 15:15:00|4648.5|4647.5|4648.5|4648|4650.5|4649.5|4646|4645|7847
1685978400000|2023-06-05 15:20:00|4650|4648.5|4648|4647|4650|4649.5|4646.5|4645.5|6416
1685978700000|2023-06-05 15:25:00|4647.5|4646.5|4648.5|4647|4649.5|4648.5|4645|4644|9532
1686034800000|2023-06-06 07:00:00|4662|4654.5|4654|4652|4663.5|4658|4644|4637|3436
1686035100000|2023-06-06 07:05:00|4653.5|4652.5|4662.5|4660|4664.5|4662.5|4651|4649.5|4422
1686035400000|2023-06-06 07:10:00|4663|4660.5|4663.5|4661|4668|4665.5|4657.5|4655|3898
1686035700000|2023-06-06 07:15:00|4663|4661.5|4652|4649.5|4665.5|4663.5|4652|4649.5|2837
1686036000000|2023-06-06 07:20:00|4651.5|4649|4645.5|4643|4653.5|4651.5|4641|4640|3416
1686036300000|2023-06-06 07:25:00|4646|4643.5|4659.5|4657|4665|4664|4644|4643|4038
1686036600000|2023-06-06 07:30:00|4660|4657.5|4655.5|4654|4665|4663.5|4655|4653|1819
1686036900000|2023-06-06 07:35:00|4655|4653.5|4656.5|4655.5|4656.5|4655.5|4651|4649|3499
1686037200000|2023-06-06 07:40:00|4656|4655|4657|4655|4659|4657.5|4654.5|4652.5|3600
1686037500000|2023-06-06 07:45:00|4656.5|4654.5|4661|4659|4661.5|4660.5|4655.5|4654.5|5179
1686037800000|2023-06-06 07:50:00|4660.5|4659.5|4660|4658|4662.5|4661|4658.5|4657.5|5598
1686038100000|2023-06-06 07:55:00|4660.5|4658.5|4659|4657.5|4660.5|4659|4656|4654.5|1842
1686038400000|2023-06-06 08:00:00|4659.5|4656.5|4659.5|4658|4664.5|4663|4657|4655.5|2176
1686038700000|2023-06-06 08:05:00|4659|4658.5|4657.5|4656|4660.5|4658.5|4655.5|4653.5|5752
1686039000000|2023-06-06 08:10:00|4657|4654.5|4655|4653.5|4660|4658|4650.5|4649|4955
1686039300000|2023-06-06 08:15:00|4654.5|4652.5|4659|4657|4659|4657.5|4654|4652.5|2187
1686039600000|2023-06-06 08:20:00|4658.5|4656.5|4657.5|4656|4659|4657.5|4655.5|4654.5|438
1686039900000|2023-06-06 08:25:00|4657|4655.5|4654.5|4653.5|4657|4656|4654|4653|1338
1686040200000|2023-06-06 08:30:00|4654|4654|4656.5|4655.5|4657.5|4657|4654|4653.5|1496
1686040500000|2023-06-06 08:35:00|4657.5|4656|4664|4662.5|4664|4663|4657.5|4656|640
1686040800000|2023-06-06 08:40:00|4663.5|4662|4662.5|4661|4666.5|4665|4660.5|4659|3924
1686041100000|2023-06-06 08:45:00|4663.5|4661.5|4657|4655.5|4663.5|4662|4656.5|4655|1766
1686041400000|2023-06-06 08:50:00|4658|4656|4653|4652|4658.5|4657|4652.5|4652|2323
1686041700000|2023-06-06 08:55:00|4652.5|4651.5|4652.5|4651.5|4655|4653.5|4649|4648|3061
1686042000000|2023-06-06 09:00:00|4653.5|4651|4652|4651|4655|4654|4651.5|4650.5|1852
1686042300000|2023-06-06 09:05:00|4653|4652|4650.5|4649.5|4656|4655|4650|4649|4633
1686042600000|2023-06-06 09:10:00|4651|4649|4651|4649.5|4652.5|4652|4649.5|4649|2726
1686042900000|2023-06-06 09:15:00|4650.5|4649|4646|4645|4650.5|4649.5|4644|4643|3860
1686043200000|2023-06-06 09:20:00|4648|4645.5|4655|4654|4655.5|4654|4648|4645.5|2467
1686043500000|2023-06-06 09:25:00|4656.5|4653.5|4650.5|4649|4657.5|4655.5|4650|4648.5|4574
1686043800000|2023-06-06 09:30:00|4650|4648.5|4653|4652.5|4655.5|4654.5|4648.5|4647|1685
1686044100000|2023-06-06 09:35:00|4654|4653|4656|4654.5|4656.5|4655|4653.5|4652.5|2032
1686044400000|2023-06-06 09:40:00|4656.5|4655|4658|4657|4658|4657|4655.5|4654|1915
1686044700000|2023-06-06 09:45:00|4657|4655.5|4657|4656|4658.5|4658|4656.5|4655.5|1301
1686045000000|2023-06-06 09:50:00|4656.5|4655|4656.5|4655|4657|4656|4654.5|4653.5|1496
1686045300000|2023-06-06 09:55:00|4656|4655.5|4655.5|4654.5|4659.5|4658.5|4655|4654|933
1686045600000|2023-06-06 10:00:00|4656.5|4655|4655|4654|4658|4656.5|4654|4652.5|581
1686045900000|2023-06-06 10:05:00|4655.5|4653.5|4652.5|4651|4655.5|4654|4651|4650|771
1686046200000|2023-06-06 10:10:00|4652|4651.5|4650.5|4649.5|4653|4652|4650|4649|2953
1686046500000|2023-06-06 10:15:00|4651.5|4650|4649.5|4648|4652.5|4651|4649|4648|863
1686046800000|2023-06-06 10:20:00|4651|4648.5|4649.5|4648.5|4651.5|4650.5|4648.5|4647.5|1568
1686047100000|2023-06-06 10:25:00|4649|4646.5|4645|4643.5|4650|4648.5|4643.5|4642|1719
1686047400000|2023-06-06 10:30:00|4644.5|4644|4645|4644|4645.5|4644.5|4643|4642|3605
1686047700000|2023-06-06 10:35:00|4644.5|4644.5|4646.5|4645|4647.5|4646|4644.5|4644|1467
1686048000000|2023-06-06 10:40:00|4646|4645.5|4644.5|4642.5|4646.5|4645.5|4643.5|4642|3077
1686048300000|2023-06-06 10:45:00|4644|4643|4640.5|4639|4644.5|4643.5|4640.5|4639|1799
1686048600000|2023-06-06 10:50:00|4642|4639.5|4642|4640.5|4643|4642|4641|4639.5|4791
1686048900000|2023-06-06 10:55:00|4641.5|4640|4642.5|4642|4643|4642|4640.5|4639|3964
1686049200000|2023-06-06 11:00:00|4644.5|4641.5|4646|4645.5|4646.5|4645.5|4643|4641.5|9208
1686049500000|2023-06-06 11:05:00|4645.5|4644.5|4642|4641|4646|4644.5|4641.5|4640|2857
1686049800000|2023-06-06 11:10:00|4643|4642|4645|4644|4645.5|4644|4642.5|4641|1232
1686050100000|2023-06-06 11:15:00|4644|4642.5|4646.5|4645|4646.5|4646|4643.5|4642.5|369
1686050400000|2023-06-06 11:20:00|4646|4643|4641|4640|4646|4643.5|4641|4640|914
1686050700000|2023-06-06 11:25:00|4640.5|4638.5|4640.5|4639.5|4642|4641|4639.5|4638|1334
1686051000000|2023-06-06 11:30:00|4640|4639|4638|4636.5|4640.5|4639.5|4637.5|4636|625
1686051300000|2023-06-06 11:35:00|4637.5|4637|4636|4635|4639|4638|4635.5|4635|3658
1686051600000|2023-06-06 11:40:00|4633.5|4632.5|4636|4634.5|4636.5|4635|4631|4629.5|2270
1686051900000|2023-06-06 11:45:00|4636.5|4635|4637.5|4636|4638.5|4637.5|4636|4635|2069
1686052200000|2023-06-06 11:50:00|4637|4635.5|4639|4638.5|4639|4638.5|4636.5|4635.5|2217
1686052500000|2023-06-06 11:55:00|4637.5|4636|4634|4633|4639|4637.5|4634|4633|1619
1686052800000|2023-06-06 12:00:00|4634.5|4633.5|4638.5|4637|4639|4638|4634|4633|2210
1686053100000|2023-06-06 12:05:00|4639|4636.5|4635.5|4634.5|4639|4637.5|4635|4633.5|974
1686053400000|2023-06-06 12:10:00|4636.5|4635|4638.5|4637.5|4639|4637.5|4634|4633|2814
1686053700000|2023-06-06 12:15:00|4639|4637|4643.5|4642.5|4645|4643.5|4639|4637|4444
1686054000000|2023-06-06 12:20:00|4642.5|4641|4638.5|4637.5|4642.5|4641.5|4638.5|4637.5|6261
1686054300000|2023-06-06 12:25:00|4638|4636.5|4634.5|4633|4639|4637.5|4634|4633|1426
1686054600000|2023-06-06 12:30:00|4635|4633.5|4640|4638.5|4642|4640.5|4635|4633.5|4419
1686054900000|2023-06-06 12:35:00|4639.5|4639|4642.5|4641.5|4642.5|4641.5|4639.5|4638.5|4132
1686055200000|2023-06-06 12:40:00|4642|4641|4642.5|4641.5|4643.5|4642|4641.5|4640.5|1346
1686055500000|2023-06-06 12:45:00|4643|4642|4644|4643|4645|4643.5|4643|4642|319
1686055800000|2023-06-06 12:50:00|4643.5|4643.5|4641.5|4640.5|4644|4643.5|4641.5|4640|358
1686056100000|2023-06-06 12:55:00|4642.5|4640|4641|4640|4644|4642.5|4640|4639|4681
1686056400000|2023-06-06 13:00:00|4640.5|4640.5|4644|4642.5|4644|4643|4640.5|4639.5|973
1686056700000|2023-06-06 13:05:00|4643.5|4642|4643|4642|4643.5|4642.5|4641.5|4640|2029
1686057000000|2023-06-06 13:10:00|4642.5|4641.5|4638|4636.5|4643|4642|4636.5|4635|2706
1686057300000|2023-06-06 13:15:00|4637.5|4636|4633.5|4632|4638.5|4637.5|4631.5|4631|2314
1686057600000|2023-06-06 13:20:00|4633|4632.5|4633|4632|4634.5|4633.5|4633|4631.5|2218
1686057900000|2023-06-06 13:25:00|4632.5|4631.5|4631|4630|4633|4632.5|4630.5|4630|1634
1686058200000|2023-06-06 13:30:00|4630.5|4629.5|4639|4638|4640|4638.5|4630.5|4629.5|7109
1686058500000|2023-06-06 13:35:00|4639.5|4638.5|4650.5|4649.5|4652.5|4651.5|4639|4637.5|13820
1686058800000|2023-06-06 13:40:00|4651|4650|4652.5|4651|4652.5|4652|4650|4649|4239
1686059100000|2023-06-06 13:45:00|4652|4649.5|4659.5|4658.5|4660|4659|4650.5|4649.5|9451
1686059400000|2023-06-06 13:50:00|4659|4658|4648.5|4647.5|4659.5|4658.5|4648|4647.5|5194
1686059700000|2023-06-06 13:55:00|4649.5|4648|4651.5|4650.5|4652|4650.5|4646.5|4645|4269
1686060000000|2023-06-06 14:00:00|4652|4651|4656.5|4655|4657.5|4656|4651.5|4650|7025
1686060300000|2023-06-06 14:05:00|4656|4655.5|4659.5|4658.5|4659.5|4658.5|4655|4654.5|5812
1686060600000|2023-06-06 14:10:00|4659|4658|4658|4657|4663|4662|4657.5|4656.5|6068
1686060900000|2023-06-06 14:15:00|4658.5|4655.5|4655|4654.5|4658.5|4657|4654.5|4653.5|3187
1686061200000|2023-06-06 14:20:00|4654.5|4653.5|4657|4656|4657.5|4656|4653.5|4652.5|3152
1686061500000|2023-06-06 14:25:00|4656.5|4656.5|4655|4653.5|4657.5|4656.5|4654|4653|3314
1686061800000|2023-06-06 14:30:00|4654.5|4654|4655|4653.5|4657|4656|4654|4653.5|2549
1686062100000|2023-06-06 14:35:00|4654.5|4654|4657|4656|4657.5|4656.5|4654|4653.5|3489
1686062400000|2023-06-06 14:40:00|4656.5|4655.5|4664|4663|4664|4663|4656.5|4655.5|2091
1686062700000|2023-06-06 14:45:00|4665.5|4663.5|4673.5|4672.5|4674|4672.5|4665|4663.5|3784
1686063000000|2023-06-06 14:50:00|4673|4671|4677.5|4676.5|4678|4677|4669|4668.5|6958
1686063300000|2023-06-06 14:55:00|4678|4676|4677|4676|4679|4678|4675.5|4674.5|4666
1686063600000|2023-06-06 15:00:00|4677.5|4676.5|4679.5|4678.5|4680|4679.5|4676.5|4675.5|2455
1686063900000|2023-06-06 15:05:00|4680|4679.5|4677.5|4677|4680|4679.5|4675|4674.5|6501
1686064200000|2023-06-06 15:10:00|4679.5|4676.5|4678|4677|4680|4679|4677|4676|3589
1686064500000|2023-06-06 15:15:00|4677.5|4676.5|4676.5|4675.5|4680|4679.5|4675.5|4675|4678
1686064800000|2023-06-06 15:20:00|4677|4676|4670.5|4670|4677.5|4676.5|4670.5|4670|9317
1686065100000|2023-06-06 15:25:00|4670|4669.5|4668.5|4667|4671|4670|4666|4665|12638
1686121200000|2023-06-07 07:00:00|4661.5|4656.5|4646|4642|4661.5|4656.5|4642|4636.5|5858
1686121500000|2023-06-07 07:05:00|4647.5|4643.5|4645|4642.5|4651|4648|4642.5|4640|4496
1686121800000|2023-06-07 07:10:00|4644.5|4642|4633.5|4631.5|4644.5|4642|4629.5|4626.5|4659
1686122100000|2023-06-07 07:15:00|4634|4632|4636.5|4635|4639.5|4637.5|4633.5|4632|2354
1686122400000|2023-06-07 07:20:00|4637|4634.5|4643|4641|4645.5|4644|4629.5|4627.5|4566
1686122700000|2023-06-07 07:25:00|4642.5|4642.5|4637|4635.5|4646.5|4644.5|4631|4629.5|1181
1686123000000|2023-06-07 07:30:00|4636.5|4637|4650|4648.5|4651.5|4649.5|4636|4635|4858
1686123300000|2023-06-07 07:35:00|4649.5|4648|4640|4639.5|4652.5|4651|4638|4637|5507
1686123600000|2023-06-07 07:40:00|4639.5|4637.5|4648|4646|4648|4646.5|4637|4635|1526
1686123900000|2023-06-07 07:45:00|4647.5|4646.5|4642|4640.5|4648|4646.5|4640|4638.5|1064
1686124200000|2023-06-07 07:50:00|4641.5|4640|4647.5|4646|4649|4647.5|4639.5|4638|4869
1686124500000|2023-06-07 07:55:00|4648.5|4645.5|4645|4644|4650|4648|4642|4641|1024
1686124800000|2023-06-07 08:00:00|4644.5|4643.5|4648|4646.5|4649.5|4648|4644.5|4643|1629
1686125100000|2023-06-07 08:05:00|4647.5|4646|4643|4641.5|4647.5|4646|4642|4641|4887
1686125400000|2023-06-07 08:10:00|4642.5|4641|4652.5|4651|4653.5|4652|4637|4635|4563
1686125700000|2023-06-07 08:15:00|4652|4650.5|4652.5|4650.5|4655|4653.5|4649.5|4647.5|4197
1686126000000|2023-06-07 08:20:00|4652|4650|4650.5|4649|4655|4653.5|4650.5|4649|1386
1686126300000|2023-06-07 08:25:00|4650|4648.5|4652.5|4651|4652.5|4651|4643.5|4642|2832
1686126600000|2023-06-07 08:30:00|4652|4650.5|4653|4650.5|4654.5|4653|4650.5|4648.5|3125
1686126900000|2023-06-07 08:35:00|4652.5|4651|4649|4648|4655|4653.5|4648|4646.5|17699
1686127200000|2023-06-07 08:40:00|4649.5|4646.5|4656|4654.5|4658.5|4657|4648|4646|13063
1686127500000|2023-06-07 08:45:00|4655|4654|4649.5|4648.5|4656.5|4655|4646|4644.5|1922
1686127800000|2023-06-07 08:50:00|4649|4648|4654.5|4653|4655|4653.5|4644.5|4643.5|4215
1686128100000|2023-06-07 08:55:00|4653.5|4652.5|4654|4652.5|4656|4654|4650|4648|2184
1686128400000|2023-06-07 09:00:00|4654.5|4653|4652|4651.5|4655.5|4654.5|4652|4651|585
1686128700000|2023-06-07 09:05:00|4653|4652|4651|4649.5|4653.5|4652|4646.5|4645.5|5241
1686129000000|2023-06-07 09:10:00|4650.5|4649|4650|4649|4653|4651.5|4646.5|4645.5|3937
1686129300000|2023-06-07 09:15:00|4650.5|4649.5|4649|4647.5|4653|4652|4648.5|4647.5|4071
1686129600000|2023-06-07 09:20:00|4649.5|4648|4653.5|4652|4654|4653|4646|4645|2007
1686129900000|2023-06-07 09:25:00|4653|4650|4651|4649.5|4653|4651.5|4649|4647.5|2597
1686130200000|2023-06-07 09:30:00|4650.5|4650|4654|4652.5|4656|4655|4650.5|4649.5|786
1686130500000|2023-06-07 09:35:00|4653.5|4652|4656.5|4655.5|4660|4659|4653.5|4652|4568
1686130800000|2023-06-07 09:40:00|4657.5|4655|4660.5|4659|4661|4659.5|4654.5|4653|1680
1686131100000|2023-06-07 09:45:00|4661.5|4659.5|4660|4659|4662|4661.5|4659.5|4658|2291
1686131400000|2023-06-07 09:50:00|4660.5|4659.5|4661.5|4660.5|4667.5|4666.5|4660.5|4659|5025
1686131700000|2023-06-07 09:55:00|4662|4659.5|4657|4655.5|4662|4660|4656.5|4655|1604
1686132000000|2023-06-07 10:00:00|4656.5|4656|4654.5|4653.5|4657|4656|4654|4653|4356
1686132300000|2023-06-07 10:05:00|4654|4651.5|4652|4651|4654|4652.5|4652|4651|4952
1686132600000|2023-06-07 10:10:00|4653|4651.5|4652.5|4651.5|4653.5|4652.5|4651|4650.5|2074
1686132900000|2023-06-07 10:15:00|4652|4651|4655.5|4654|4655.5|4654.5|4652|4651|2212
1686133200000|2023-06-07 10:20:00|4655|4654.5|4657|4656|4657|4656|4652.5|4651|5040
1686133500000|2023-06-07 10:25:00|4657.5|4655.5|4653|4652|4662|4660.5|4652|4651|2578
1686133800000|2023-06-07 10:30:00|4653.5|4652.5|4658|4657|4658.5|4657|4652|4651|2630
1686134100000|2023-06-07 10:35:00|4657.5|4656.5|4657.5|4656|4658|4656.5|4653.5|4652.5|1991
1686134400000|2023-06-07 10:40:00|4658.5|4656.5|4661.5|4660.5|4662.5|4661.5|4658.5|4656.5|3114
1686134700000|2023-06-07 10:45:00|4662|4661|4662|4661|4663.5|4662.5|4660.5|4660|3220
1686135000000|2023-06-07 10:50:00|4663|4661.5|4666.5|4665.5|4666.5|4665.5|4660.5|4660|1076
1686135300000|2023-06-07 10:55:00|4666|4665|4662.5|4661|4666|4665|4660|4659.5|3772
1686135600000|2023-06-07 11:00:00|4666.5|4661.5|4662.5|4661.5|4666.5|4663|4660.5|4659|3197
1686135900000|2023-06-07 11:05:00|4662|4660.5|4668|4666.5|4668.5|4667.5|4662|4660|2443
1686136200000|2023-06-07 11:10:00|4668.5|4667|4668.5|4667.5|4671.5|4670.5|4667.5|4666|1291
1686136500000|2023-06-07 11:15:00|4669|4666|4670|4669.5|4672|4671|4667.5|4666|4599
1686136800000|2023-06-07 11:20:00|4671|4670|4669.5|4668.5|4671|4670.5|4668.5|4667|5704
1686137100000|2023-06-07 11:25:00|4669|4668|4669.5|4668.5|4670|4669|4667.5|4666.5|2856
1686137400000|2023-06-07 11:30:00|4669|4668|4666.5|4665|4669.5|4668.5|4663|4662|3411
1686137700000|2023-06-07 11:35:00|4666|4665.5|4672.5|4671|4672.5|4671.5|4666|4665|1413
1686138000000|2023-06-07 11:40:00|4672|4670|4677.5|4676|4680.5|4679.5|4670.5|4669.5|4899
1686138300000|2023-06-07 11:45:00|4677|4674|4676.5|4675|4677.5|4675|4671.5|4670|2330
1686138600000|2023-06-07 11:50:00|4677|4675.5|4673|4672|4678|4677|4672.5|4671|2468
1686138900000|2023-06-07 11:55:00|4672.5|4671.5|4669.5|4669|4673.5|4673|4669|4668|3011
1686139200000|2023-06-07 12:00:00|4669|4668.5|4670|4669.5|4670.5|4669.5|4668|4667|1594
1686139500000|2023-06-07 12:05:00|4670.5|4670|4669.5|4668.5|4672|4670.5|4669|4668|4466
1686139800000|2023-06-07 12:10:00|4670|4669|4667|4666|4670.5|4669.5|4666.5|4665.5|1987
1686140100000|2023-06-07 12:15:00|4666.5|4664.5|4668|4667|4668.5|4667.5|4665.5|4664.5|993
1686140400000|2023-06-07 12:20:00|4668.5|4666.5|4669|4668|4670|4668.5|4668|4666.5|1363
1686140700000|2023-06-07 12:25:00|4668|4667.5|4661.5|4660.5|4669|4667.5|4661|4659|2689
1686141000000|2023-06-07 12:30:00|4661|4659.5|4661.5|4660.5|4662|4661|4657|4656|1163
1686141300000|2023-06-07 12:35:00|4661|4659|4656.5|4655.5|4661|4660|4655|4654|1554
1686141600000|2023-06-07 12:40:00|4657|4656|4656.5|4655|4658.5|4657.5|4656|4655|2972
1686141900000|2023-06-07 12:45:00|4656|4654.5|4657|4656.5|4658|4657|4655.5|4654.5|1251
1686142200000|2023-06-07 12:50:00|4657.5|4657|4654.5|4653|4658.5|4657.5|4653.5|4652.5|2764
1686142500000|2023-06-07 12:55:00|4654|4653.5|4652.5|4652|4656|4655|4650.5|4649.5|1642
1686142800000|2023-06-07 13:00:00|4652|4651|4646|4645.5|4652.5|4651.5|4646|4645.5|2024
1686143100000|2023-06-07 13:05:00|4647.5|4646|4649.5|4648.5|4649.5|4648.5|4644.5|4643.5|1804
1686143400000|2023-06-07 13:10:00|4650|4649|4652.5|4651.5|4653|4652|4649.5|4648.5|2781
1686143700000|2023-06-07 13:15:00|4652|4651|4653.5|4652.5|4654|4653|4651.5|4651|2999
1686144000000|2023-06-07 13:20:00|4654|4653|4654|4653|4657|4656|4654|4652.5|1741
1686144300000|2023-06-07 13:25:00|4653.5|4652|4654|4653|4654.5|4653.5|4652.5|4651.5|1969
1686144600000|2023-06-07 13:30:00|4653.5|4653.5|4653.5|4653|4655|4654|4651.5|4650|5146
1686144900000|2023-06-07 13:35:00|4654|4653.5|4667|4666|4668|4667|4653|4652|3824
1686145200000|2023-06-07 13:40:00|4666.5|4667|4665.5|4664.5|4670.5|4669|4664.5|4663|5863
1686145500000|2023-06-07 13:45:00|4664.5|4664|4666|4665|4667|4665.5|4662|4660.5|2653
1686145800000|2023-06-07 13:50:00|4665.5|4665.5|4672|4671|4677|4676|4665.5|4665.5|7307
1686146100000|2023-06-07 13:55:00|4671.5|4670.5|4665.5|4664.5|4675|4673.5|4665|4663.5|9207
1686146400000|2023-06-07 14:00:00|4664|4663|4670.5|4669|4670.5|4669|4656|4655|8124
1686146700000|2023-06-07 14:05:00|4670|4669.5|4666.5|4665.5|4675|4674|4666|4665.5|10077
1686147000000|2023-06-07 14:10:00|4665.5|4664.5|4667|4666|4669|4668.5|4665.5|4664.5|1967
1686147300000|2023-06-07 14:15:00|4666.5|4666.5|4664|4662.5|4666.5|4666.5|4661.5|4660.5|2444
1686147600000|2023-06-07 14:20:00|4663.5|4661.5|4658.5|4657.5|4664|4663|4658|4657|12433
1686147900000|2023-06-07 14:25:00|4658|4657|4658.5|4657|4659.5|4658|4653|4652|3162
1686148200000|2023-06-07 14:30:00|4658|4656.5|4651|4650.5|4659.5|4659|4650.5|4650|3841
1686148500000|2023-06-07 14:35:00|4650|4650|4644.5|4643.5|4651|4650|4641|4640|9999
1686148800000|2023-06-07 14:40:00|4645|4643|4643|4642|4651|4650|4640|4639|9850
1686149100000|2023-06-07 14:45:00|4642.5|4641|4644.5|4643.5|4648|4647.5|4642|4640.5|4327
1686149400000|2023-06-07 14:50:00|4644|4642.5|4642|4641.5|4644|4643|4639|4637.5|5049
1686149700000|2023-06-07 14:55:00|4642.5|4642|4640|4639.5|4643.5|4642.5|4639|4638.5|8403
1686150000000|2023-06-07 15:00:00|4640.5|4639|4637.5|4636.5|4641|4640.5|4637.5|4636.5|10659
1686150300000|2023-06-07 15:05:00|4637|4636|4634|4633.5|4638|4637.5|4633|4632.5|12263
1686150600000|2023-06-07 15:10:00|4633.5|4633|4640.5|4639|4640.5|4639|4633.5|4632.5|5546
1686150900000|2023-06-07 15:15:00|4640|4639.5|4643|4642|4645.5|4644.5|4637.5|4636.5|10760
1686151200000|2023-06-07 15:20:00|4642.5|4641.5|4641|4640|4647|4646|4640.5|4640|9179
1686151500000|2023-06-07 15:25:00|4641.5|4640.5|4644.5|4643.5|4644.5|4643.5|4640.5|4640|18406
1686207600000|2023-06-08 07:00:00|4657.5|4650|4673|4671|4674.5|4671|4650|4645|8740
1686207900000|2023-06-08 07:05:00|4672.5|4669|4687|4684.5|4688|4685|4671|4669|11866
1686208200000|2023-06-08 07:10:00|4687.5|4685.5|4677|4674.5|4690|4687.5|4675.5|4674|7362
1686208500000|2023-06-08 07:15:00|4681.5|4675|4689|4686.5|4693|4691|4681.5|4675|6640
1686208800000|2023-06-08 07:20:00|4688.5|4688.5|4693.5|4691.5|4694|4693|4687.5|4685.5|3205
1686209100000|2023-06-08 07:25:00|4694|4692|4703.5|4701.5|4705|4703|4694|4691.5|4435
1686209400000|2023-06-08 07:30:00|4704|4702|4727|4724.5|4731|4729|4704|4702|15498
1686209700000|2023-06-08 07:35:00|4726.5|4725.5|4714.5|4712|4727|4725.5|4711.5|4709|10137
1686210000000|2023-06-08 07:40:00|4714|4712.5|4737|4735|4742|4740|4713.5|4712|19058
1686210300000|2023-06-08 07:45:00|4736.5|4734.5|4738.5|4737.5|4746|4744|4734.5|4732.5|15940
1686210600000|2023-06-08 07:50:00|4738|4738|4732|4730.5|4738.5|4738|4730|4728.5|3690
1686210900000|2023-06-08 07:55:00|4733.5|4731|4730.5|4729|4738|4736.5|4729|4728|2760
1686211200000|2023-06-08 08:00:00|4728|4726|4725|4723.5|4732|4730.5|4722.5|4722|11737
1686211500000|2023-06-08 08:05:00|4724.5|4723|4729.5|4728.5|4730|4728.5|4722.5|4722|5547
1686211800000|2023-06-08 08:10:00|4730.5|4729.5|4736.5|4735|4736.5|4735|4728.5|4727|5497
1686212100000|2023-06-08 08:15:00|4733.5|4731.5|4738|4737|4739|4738|4733|4731.5|3195
1686212400000|2023-06-08 08:20:00|4738.5|4735|4742|4740.5|4744.5|4742.5|4736|4735|10836
1686212700000|2023-06-08 08:25:00|4741.5|4741|4741|4740|4741.5|4741|4737.5|4736|1706
1686213000000|2023-06-08 08:30:00|4742|4740.5|4741.5|4740.5|4742.5|4741|4737.5|4736|2456
1686213300000|2023-06-08 08:35:00|4742|4741|4733.5|4732|4742.5|4742|4731.5|4730|3859
1686213600000|2023-06-08 08:40:00|4735|4732.5|4728|4727|4735.5|4735|4724.5|4723|4396
1686213900000|2023-06-08 08:45:00|4730|4728.5|4720.5|4718.5|4730|4729.5|4720.5|4718.5|6020
1686214200000|2023-06-08 08:50:00|4721.5|4719|4722|4721|4723.5|4722.5|4720.5|4719|3780
1686214500000|2023-06-08 08:55:00|4720.5|4719.5|4724|4723|4725|4723.5|4719.5|4718.5|23553
1686214800000|2023-06-08 09:00:00|4724.5|4722.5|4722.5|4721|4725.5|4725|4720.5|4719|1236
1686215100000|2023-06-08 09:05:00|4722|4721.5|4722|4720.5|4725|4723.5|4720.5|4719.5|2647
1686215400000|2023-06-08 09:10:00|4721.5|4721|4726.5|4725|4727|4726|4721|4720|2323
1686215700000|2023-06-08 09:15:00|4729|4725.5|4725.5|4724.5|4729.5|4728.5|4724|4723.5|3721
1686216000000|2023-06-08 09:20:00|4724.5|4723.5|4726.5|4725|4728|4726.5|4723.5|4722.5|2086
1686216300000|2023-06-08 09:25:00|4727.5|4725.5|4719.5|4718.5|4727.5|4726|4719|4718|4765
1686216600000|2023-06-08 09:30:00|4719|4719|4720|4719|4723.5|4722|4719|4719|2183
1686216900000|2023-06-08 09:35:00|4719.5|4718|4715.5|4714|4720|4719|4715|4713.5|3539
1686217200000|2023-06-08 09:40:00|4715|4713.5|4718.5|4717.5|4719.5|4718.5|4714.5|4713.5|2093
1686217500000|2023-06-08 09:45:00|4720|4718.5|4723.5|4722.5|4727.5|4726|4719|4718|2058
1686217800000|2023-06-08 09:50:00|4720.5|4719.5|4721.5|4720|4722|4721|4717.5|4716.5|1749
1686218100000|2023-06-08 09:55:00|4721|4719|4718.5|4717|4722|4720.5|4714.5|4713|2108
1686218400000|2023-06-08 10:00:00|4718|4717.5|4719|4718|4720|4718.5|4717|4715.5|1116
1686218700000|2023-06-08 10:05:00|4718.5|4717.5|4719|4718|4721|4719.5|4718|4717.5|1890
1686219000000|2023-06-08 10:10:00|4719.5|4717.5|4723|4721.5|4723|4721.5|4716|4714.5|1300
1686219300000|2023-06-08 10:15:00|4723.5|4722|4724|4723|4727.5|4726|4722|4721|3286
1686219600000|2023-06-08 10:20:00|4724.5|4723.5|4728.5|4727.5|4730|4729.5|4724.5|4723.5|7977
1686219900000|2023-06-08 10:25:00|4728|4726|4726|4725|4729.5|4728|4726|4724.5|1539
1686220200000|2023-06-08 10:30:00|4725|4723.5|4724.5|4723.5|4726.5|4725.5|4724|4723|869
1686220500000|2023-06-08 10:35:00|4724|4724|4719.5|4718|4725|4724|4718|4716.5|8009
1686220800000|2023-06-08 10:40:00|4719|4720|4718|4717.5|4721.5|4720|4717.5|4717|1555
1686221100000|2023-06-08 10:45:00|4720|4718.5|4717.5|4716.5|4721.5|4720|4717|4716|2083
1686221400000|2023-06-08 10:50:00|4718|4717|4718.5|4717.5|4719|4718|4713|4712|6062
1686221700000|2023-06-08 10:55:00|4719.5|4717|4716|4715|4719.5|4718.5|4715|4714|2527
1686222000000|2023-06-08 11:00:00|4716.5|4713.5|4715|4714|4716.5|4715.5|4715|4713.5|1350
1686222300000|2023-06-08 11:05:00|4713.5|4712.5|4714|4712.5|4714|4713|4712.5|4712|2822
1686222600000|2023-06-08 11:10:00|4714.5|4713|4715|4714|4716|4715|4714|4712.5|838
1686222900000|2023-06-08 11:15:00|4716|4714.5|4718.5|4717.5|4718.5|4718|4715.5|4714.5|1039
1686223200000|2023-06-08 11:20:00|4718|4717|4720|4718.5|4720|4718.5|4717.5|4716|1200
1686223500000|2023-06-08 11:25:00|4719.5|4719|4720|4719.5|4720|4719.5|4719.5|4718.5|754
1686223800000|2023-06-08 11:30:00|4719.5|4719|4725|4724.5|4726.5|4725.5|4719.5|4719|7382
1686224100000|2023-06-08 11:35:00|4727.5|4726|4729.5|4728|4729.5|4728.5|4725|4724|3501
1686224400000|2023-06-08 11:40:00|4730|4728.5|4727|4726|4732|4731.5|4725|4724|4188
1686224700000|2023-06-08 11:45:00|4726.5|4726.5|4725.5|4724|4729|4727.5|4724|4723|3919
1686225000000|2023-06-08 11:50:00|4725|4723.5|4733.5|4732.5|4735.5|4734.5|4725|4723.5|3967
1686225300000|2023-06-08 11:55:00|4733|4733|4736|4735|4740|4738.5|4733|4732.5|4124
1686225600000|2023-06-08 12:00:00|4735.5|4733.5|4741.5|4740.5|4741.5|4740.5|4734.5|4733|3668
1686225900000|2023-06-08 12:05:00|4741|4739.5|4736|4734.5|4741.5|4740.5|4734.5|4732.5|5092
1686226200000|2023-06-08 12:10:00|4735.5|4735.5|4737|4736|4738.5|4737|4735.5|4734.5|2919
1686226500000|2023-06-08 12:15:00|4736.5|4736.5|4736.5|4735.5|4737|4736.5|4735|4734|3296
1686226800000|2023-06-08 12:20:00|4737.5|4736|4735.5|4734|4738.5|4738|4734.5|4734|7991
1686227100000|2023-06-08 12:25:00|4735|4733|4734.5|4733|4737|4736|4733.5|4732.5|1726
1686227400000|2023-06-08 12:30:00|4735|4732.5|4732.5|4731.5|4737|4736|4731.5|4729|3114
1686227700000|2023-06-08 12:35:00|4732|4730.5|4735|4734|4735.5|4735|4730|4728.5|2491
1686228000000|2023-06-08 12:40:00|4735.5|4733.5|4733.5|4732|4735.5|4735|4731|4730|5679
1686228300000|2023-06-08 12:45:00|4733|4731.5|4739|4738|4739|4738|4729|4727.5|4247
1686228600000|2023-06-08 12:50:00|4738|4737|4745.5|4744.5|4746|4745.5|4738|4737|8318
1686228900000|2023-06-08 12:55:00|4745|4744|4747.5|4746.5|4748|4747|4744.5|4744|3783
1686229200000|2023-06-08 13:00:00|4747|4746|4742|4740.5|4747|4746|4741.5|4740.5|5544
1686229500000|2023-06-08 13:05:00|4741.5|4740|4738|4736.5|4741.5|4740.5|4737.5|4736.5|2499
1686229800000|2023-06-08 13:10:00|4737.5|4735|4734.5|4734|4738.5|4737|4734|4732.5|4810
1686230100000|2023-06-08 13:15:00|4734|4733.5|4734|4733|4734.5|4734|4732|4731.5|3961
1686230400000|2023-06-08 13:20:00|4733.5|4733.5|4727.5|4726.5|4734|4733.5|4727|4726|5408
1686230700000|2023-06-08 13:25:00|4727|4727|4732.5|4732|4732.5|4732|4727|4726.5|2375
1686231000000|2023-06-08 13:30:00|4733|4731.5|4727.5|4726.5|4733|4731.5|4727|4726|3651
1686231300000|2023-06-08 13:35:00|4728|4727|4720|4718.5|4730|4728.5|4720|4718.5|10038
1686231600000|2023-06-08 13:40:00|4719.5|4719|4723.5|4722.5|4725|4724|4717.5|4716|12392
1686231900000|2023-06-08 13:45:00|4722.5|4721|4716.5|4715.5|4723.5|4722.5|4713|4712|8614
1686232200000|2023-06-08 13:50:00|4717.5|4716|4711.5|4710|4718.5|4717.5|4706.5|4705|8973
1686232500000|2023-06-08 13:55:00|4711|4710.5|4714|4713|4714.5|4714|4703.5|4702|6008
1686232800000|2023-06-08 14:00:00|4713.5|4711.5|4719.5|4718|4719.5|4718|4713|4711.5|6149
1686233100000|2023-06-08 14:05:00|4719|4718.5|4717.5|4717|4721.5|4720.5|4716|4714.5|6908
1686233400000|2023-06-08 14:10:00|4718|4716|4717|4716|4718|4716|4709.5|4708.5|9868
1686233700000|2023-06-08 14:15:00|4717.5|4716.5|4716|4714.5|4721.5|4720|4715|4713.5|3940
1686234000000|2023-06-08 14:20:00|4716.5|4715|4710.5|4709|4716.5|4715.5|4710.5|4709|4884
1686234300000|2023-06-08 14:25:00|4710|4708.5|4710.5|4709.5|4711.5|4711|4709|4708|3853
1686234600000|2023-06-08 14:30:00|4711|4710|4706|4705.5|4713.5|4712.5|4706|4705|8749
1686234900000|2023-06-08 14:35:00|4708|4706.5|4710|4709|4712.5|4711.5|4707.5|4706.5|7272
1686235200000|2023-06-08 14:40:00|4709.5|4708.5|4711|4710|4711|4710.5|4705.5|4704.5|5582
1686235500000|2023-06-08 14:45:00|4711.5|4710.5|4710|4709.5|4713.5|4712.5|4709.5|4708.5|4917
1686235800000|2023-06-08 14:50:00|4710.5|4710|4714|4713|4715.5|4715|4709.5|4709|9277
1686236100000|2023-06-08 14:55:00|4714.5|4713.5|4709|4708.5|4714.5|4714|4708|4707|5866
1686236400000|2023-06-08 15:00:00|4710|4709|4703.5|4702.5|4711|4710.5|4703|4702|6491
1686236700000|2023-06-08 15:05:00|4703|4703|4697.5|4696.5|4709|4707.5|4697.5|4696|6093
1686237000000|2023-06-08 15:10:00|4698.5|4697|4699|4697.5|4699|4698.5|4689.5|4688.5|10181
1686237300000|2023-06-08 15:15:00|4698.5|4698|4698.5|4697.5|4699|4698|4695.5|4694.5|4619
1686237600000|2023-06-08 15:20:00|4697.5|4698|4700|4699|4700|4699.5|4695.5|4694.5|10076
1686237900000|2023-06-08 15:25:00|4700.5|4700|4699|4697.5|4700.5|4700|4696.5|4696|12081
1686294000000|2023-06-09 07:00:00|4665|4655.5|4647|4642|4665|4659.5|4645|4641|7212
1686294300000|2023-06-09 07:05:00|4648|4642.5|4633|4630|4648|4643|4632.5|4630|21563
1686294600000|2023-06-09 07:10:00|4634.5|4631|4620|4617|4636.5|4633.5|4617.5|4615.5|18407
1686294900000|2023-06-09 07:15:00|4619.5|4618|4618.5|4616|4624|4623|4616|4615|8887
1686295200000|2023-06-09 07:20:00|4618|4617|4615|4613.5|4618|4617|4610.5|4608|9751
1686295500000|2023-06-09 07:25:00|4614|4612|4584.5|4583|4619.5|4618|4580|4578.5|19582
1686295800000|2023-06-09 07:30:00|4584|4580.5|4596.5|4594.5|4600|4598|4582|4580.5|18158
1686296100000|2023-06-09 07:35:00|4596|4592|4582.5|4581|4596.5|4593.5|4577.5|4575.5|17237
1686296400000|2023-06-09 07:40:00|4583|4581.5|4578.5|4577|4585.5|4584.5|4573.5|4572|12141
1686296700000|2023-06-09 07:45:00|4578|4576.5|4598.5|4597|4600|4598.5|4577.5|4576|11861
1686297000000|2023-06-09 07:50:00|4598|4596.5|4610.5|4609|4612.5|4611|4594|4593|13199
1686297300000|2023-06-09 07:55:00|4610|4609.5|4590|4589|4611|4609.5|4585.5|4585|18527
1686297600000|2023-06-09 08:00:00|4589.5|4587|4597.5|4596|4598.5|4596.5|4580.5|4578.5|11296
1686297900000|2023-06-09 08:05:00|4598|4596.5|4593.5|4592|4601.5|4599.5|4591|4590|23437
1686298200000|2023-06-09 08:10:00|4595|4593|4595|4593|4598.5|4596.5|4586|4583.5|6616
1686298500000|2023-06-09 08:15:00|4594.5|4592|4597.5|4595.5|4598.5|4597|4593|4591.5|5454
1686298800000|2023-06-09 08:20:00|4597|4595|4591|4590|4597|4595.5|4585|4583|6939
1686299100000|2023-06-09 08:25:00|4593|4591|4588|4587|4594|4592.5|4586|4584|7392
1686299400000|2023-06-09 08:30:00|4588.5|4588|4578.5|4578|4590.5|4589|4578.5|4577|32111
1686299700000|2023-06-09 08:35:00|4579|4578.5|4576|4574.5|4579|4578.5|4571.5|4571|24191
1686300000000|2023-06-09 08:40:00|4574.5|4573.5|4565|4564|4577.5|4576|4564.5|4563.5|7407
1686300300000|2023-06-09 08:45:00|4565.5|4564.5|4573|4572|4574|4573|4565.5|4564.5|14271
1686300600000|2023-06-09 08:50:00|4573.5|4571.5|4579.5|4578|4580|4578.5|4569.5|4568|11205
1686300900000|2023-06-09 08:55:00|4581.5|4577.5|4583.5|4582|4586|4584.5|4581|4577.5|5075
1686301200000|2023-06-09 09:00:00|4583|4581.5|4593.5|4591.5|4593.5|4591.5|4581.5|4580|8198
1686301500000|2023-06-09 09:05:00|4594|4592|4588|4586.5|4597.5|4596|4588|4586.5|9024
1686301800000|2023-06-09 09:10:00|4589|4587|4590.5|4590|4596|4595|4588|4586.5|5711
1686302100000|2023-06-09 09:15:00|4591.5|4589.5|4591|4590|4596.5|4595|4589.5|4588.5|9355
1686302400000|2023-06-09 09:20:00|4590.5|4589.5|4590|4588.5|4593|4592|4585.5|4584.5|3867
1686302700000|2023-06-09 09:25:00|4590.5|4589|4588.5|4587.5|4591.5|4590|4586.5|4586|6370
1686303000000|2023-06-09 09:30:00|4588|4586.5|4594|4593|4596|4594.5|4588|4586.5|6794
1686303300000|2023-06-09 09:35:00|4593.5|4593.5|4596|4594.5|4596|4595|4593.5|4592.5|4362
1686303600000|2023-06-09 09:40:00|4595.5|4593.5|4602|4601|4603|4601|4594|4592|10327
1686303900000|2023-06-09 09:45:00|4603.5|4602|4600|4599|4604|4602.5|4596.5|4595.5|6663
1686304200000|2023-06-09 09:50:00|4599.5|4598|4596|4595.5|4601|4599.5|4594|4592.5|8527
1686304500000|2023-06-09 09:55:00|4597|4596|4600|4599.5|4600|4599.5|4594|4593|20286
1686304800000|2023-06-09 10:00:00|4599.5|4598|4609.5|4608|4610|4608.5|4595.5|4594.5|3988
1686305100000|2023-06-09 10:05:00|4609|4607.5|4605.5|4604|4612|4610|4605|4603.5|6299
1686305400000|2023-06-09 10:10:00|4605|4603.5|4597.5|4596.5|4605|4603.5|4593.5|4592.5|4294
1686305700000|2023-06-09 10:15:00|4596.5|4595.5|4600.5|4599|4603|4601.5|4594.5|4593|7148
1686306000000|2023-06-09 10:20:00|4600|4597.5|4594|4593|4600|4598|4592.5|4591|8341
1686306300000|2023-06-09 10:25:00|4593.5|4593.5|4599.5|4598.5|4600|4599|4592|4590.5|13011
1686306600000|2023-06-09 10:30:00|4600|4598|4605|4604|4606.5|4605|4598|4597.5|5117
1686306900000|2023-06-09 10:35:00|4604.5|4603.5|4605|4604.5|4606|4604.5|4600|4599.5|1960
1686307200000|2023-06-09 10:40:00|4604.5|4604|4610|4609.5|4613.5|4612|4604|4602.5|8520
1686307500000|2023-06-09 10:45:00|4608.5|4609|4605.5|4605|4610.5|4609.5|4605.5|4605|2394
1686307800000|2023-06-09 10:50:00|4605|4604|4605|4604|4605.5|4605|4601.5|4600|2877
1686308100000|2023-06-09 10:55:00|4604.5|4603.5|4603.5|4602.5|4605|4604|4601|4600|2544
1686308400000|2023-06-09 11:00:00|4605|4603|4608|4607|4609|4607.5|4602|4601|2487
1686308700000|2023-06-09 11:05:00|4608.5|4607.5|4614.5|4614|4614.5|4614|4608|4607.5|3439
1686309000000|2023-06-09 11:10:00|4616|4614.5|4622|4621.5|4622.5|4621.5|4614.5|4613.5|5155
1686309300000|2023-06-09 11:15:00|4622.5|4622|4624.5|4624|4627|4625|4622.5|4621.5|2213
1686309600000|2023-06-09 11:20:00|4623.5|4622|4616|4615|4624|4622.5|4615.5|4614|10795
1686309900000|2023-06-09 11:25:00|4615.5|4613.5|4613|4612.5|4616.5|4615|4611.5|4610|6538
1686310200000|2023-06-09 11:30:00|4612.5|4611.5|4614.5|4613|4615|4614|4612|4611|5257
1686310500000|2023-06-09 11:35:00|4614|4613.5|4618.5|4617|4618.5|4617.5|4612|4611|1861
1686310800000|2023-06-09 11:40:00|4618|4616.5|4620.5|4619.5|4621.5|4620|4617.5|4616.5|1452
1686311100000|2023-06-09 11:45:00|4620|4619|4624.5|4623.5|4627.5|4626|4620|4619|2465
1686311400000|2023-06-09 11:50:00|4625.5|4624|4626|4625|4626|4625|4624|4623|4800
1686311700000|2023-06-09 11:55:00|4625.5|4624.5|4622.5|4621|4626|4624.5|4621.5|4620.5|3999
1686312000000|2023-06-09 12:00:00|4622|4621.5|4620.5|4619|4624.5|4623.5|4620|4619|2587
1686312300000|2023-06-09 12:05:00|4620|4618|4621.5|4620.5|4621.5|4620.5|4618|4617|1698
1686312600000|2023-06-09 12:10:00|4622.5|4621|4619|4618|4623.5|4622.5|4619|4617.5|2364
1686312900000|2023-06-09 12:15:00|4618.5|4617.5|4617.5|4616.5|4619|4618|4614|4613.5|7213
1686313200000|2023-06-09 12:20:00|4616.5|4615|4615.5|4614|4619|4617.5|4615|4614|1229
1686313500000|2023-06-09 12:25:00|4615|4613.5|4614.5|4613|4616|4614.5|4613|4611.5|2284
1686313800000|2023-06-09 12:30:00|4614|4612|4606|4605|4616|4614.5|4606|4604.5|7465
1686314100000|2023-06-09 12:35:00|4605.5|4603|4614.5|4613.5|4616|4615|4604.5|4603|6934
1686314400000|2023-06-09 12:40:00|4614|4613|4612.5|4611|4614.5|4613.5|4611.5|4610.5|3472
1686314700000|2023-06-09 12:45:00|4613|4611.5|4614|4613|4615|4614|4611.5|4611|1970
1686315000000|2023-06-09 12:50:00|4613.5|4611|4611.5|4610.5|4613.5|4612|4610.5|4609.5|4593
1686315300000|2023-06-09 12:55:00|4611|4610|4607.5|4606.5|4611|4610|4604|4603|5602
1686315600000|2023-06-09 13:00:00|4607|4606|4607.5|4606|4608.5|4607|4603.5|4602.5|5710
1686315900000|2023-06-09 13:05:00|4608.5|4606.5|4607.5|4606.5|4613.5|4612|4606.5|4605.5|4668
1686316200000|2023-06-09 13:10:00|4607|4606|4606|4605.5|4609|4608.5|4606|4605|3725
1686316500000|2023-06-09 13:15:00|4607.5|4606|4599.5|4598|4607.5|4606|4596.5|4595|6687
1686316800000|2023-06-09 13:20:00|4599|4598.5|4593|4591.5|4602.5|4601.5|4592.5|4591|5785
1686317100000|2023-06-09 13:25:00|4593.5|4592|4594|4593|4596|4594.5|4592.5|4592|3447
1686317400000|2023-06-09 13:30:00|4594.5|4594|4593|4592.5|4597|4595.5|4591|4590|5143
1686317700000|2023-06-09 13:35:00|4593.5|4593|4592|4591|4593.5|4593|4585.5|4585|7496
1686318000000|2023-06-09 13:40:00|4591.5|4591.5|4592|4591|4592.5|4591.5|4586|4585|5655
1686318300000|2023-06-09 13:45:00|4591.5|4591.5|4596.5|4595|4602|4600.5|4591.5|4591|10170
1686318600000|2023-06-09 13:50:00|4597|4595.5|4594.5|4593.5|4598|4597|4592|4591.5|7738
1686318900000|2023-06-09 13:55:00|4595.5|4594.5|4596.5|4595|4596.5|4595.5|4593|4592|4911
1686319200000|2023-06-09 14:00:00|4596|4595.5|4601.5|4600.5|4601.5|4600.5|4595.5|4595|5960
1686319500000|2023-06-09 14:05:00|4601|4600|4593.5|4592.5|4604|4602.5|4593.5|4592|6325
1686319800000|2023-06-09 14:10:00|4594|4593|4603.5|4602|4604.5|4603.5|4594|4592.5|10599
1686320100000|2023-06-09 14:15:00|4603|4601.5|4605|4604.5|4607|4606|4601|4600|5820
1686320400000|2023-06-09 14:20:00|4606|4604|4603.5|4602.5|4607|4606|4602|4601|3241
1686320700000|2023-06-09 14:25:00|4604.5|4602|4609.5|4608|4609.5|4608|4601.5|4600|4874
1686321000000|2023-06-09 14:30:00|4608.5|4608.5|4604.5|4603.5|4609.5|4608.5|4603|4602|5223
1686321300000|2023-06-09 14:35:00|4605.5|4604|4607|4606|4610|4608.5|4604.5|4603|7180
1686321600000|2023-06-09 14:40:00|4606.5|4605|4604|4603.5|4606.5|4605.5|4603.5|4602.5|6380
1686321900000|2023-06-09 14:45:00|4603.5|4603|4607|4606|4611|4610.5|4603.5|4602.5|5298
1686322200000|2023-06-09 14:50:00|4606.5|4605.5|4607|4606|4608.5|4607|4603.5|4603|6434
1686322500000|2023-06-09 14:55:00|4608|4606.5|4607|4606.5|4609|4608|4605.5|4604.5|8603
1686322800000|2023-06-09 15:00:00|4607.5|4606|4604|4603|4608|4606.5|4603.5|4602.5|8949
1686323100000|2023-06-09 15:05:00|4604.5|4603.5|4608|4607.5|4610.5|4609.5|4601|4600|5321
1686323400000|2023-06-09 15:10:00|4607.5|4606.5|4606.5|4605.5|4610.5|4609.5|4605.5|4604.5|10585
1686323700000|2023-06-09 15:15:00|4606|4606|4605.5|4605|4610|4609|4605.5|4605|13050
1686324000000|2023-06-09 15:20:00|4606|4605.5|4606|4605|4608.5|4607.5|4604.5|4603.5|16430
1686324300000|2023-06-09 15:25:00|4605.5|4604.5|4602.5|4602|4607|4606.5|4602.5|4602|15647
1686553200000|2023-06-12 07:00:00|4636.5|4631.5|4632.5|4628.5|4649|4646|4630|4627.5|12073
1686553500000|2023-06-12 07:05:00|4639|4635|4632.5|4631|4639|4635.5|4622.5|4620|7680
1686553800000|2023-06-12 07:10:00|4632|4630|4629|4627|4635|4633.5|4625.5|4623.5|9896
1686554100000|2023-06-12 07:15:00|4628.5|4623.5|4626|4624.5|4629.5|4627.5|4621.5|4620|9181
1686554400000|2023-06-12 07:20:00|4627.5|4624|4624.5|4623|4629|4627|4621|4620|10509
1686554700000|2023-06-12 07:25:00|4625|4623.5|4618.5|4617|4630|4628.5|4618.5|4617|7915
1686555000000|2023-06-12 07:30:00|4619|4617.5|4618.5|4616.5|4628.5|4626.5|4617.5|4616|7077
1686555300000|2023-06-12 07:35:00|4619|4617|4619|4617|4619.5|4617.5|4612.5|4610.5|5320
1686555600000|2023-06-12 07:40:00|4618.5|4617.5|4624|4622.5|4625|4623.5|4618.5|4617.5|3481
1686555900000|2023-06-12 07:45:00|4624.5|4623|4626.5|4626|4627|4626|4623.5|4621.5|6223
1686556200000|2023-06-12 07:50:00|4627.5|4626.5|4633.5|4632|4637.5|4636.5|4627.5|4626|6555
1686556500000|2023-06-12 07:55:00|4634.5|4632.5|4638.5|4637|4639.5|4638|4632.5|4631|4713
1686556800000|2023-06-12 08:00:00|4639|4637.5|4652.5|4651|4660.5|4659|4638.5|4637.5|18214
1686557100000|2023-06-12 08:05:00|4653|4651.5|4653.5|4652|4658|4656|4648.5|4646.5|4898
1686557400000|2023-06-12 08:10:00|4652.5|4652.5|4653.5|4652|4657|4655.5|4651.5|4649.5|11187
1686557700000|2023-06-12 08:15:00|4653|4652.5|4643.5|4642.5|4653.5|4652.5|4643.5|4642|10099
1686558000000|2023-06-12 08:20:00|4644.5|4643|4647|4645.5|4649|4647|4643.5|4642.5|6670
1686558300000|2023-06-12 08:25:00|4646.5|4645|4643|4642|4648|4646.5|4642|4641|5573
1686558600000|2023-06-12 08:30:00|4645|4643.5|4646|4645|4648.5|4647.5|4644.5|4643|7855
1686558900000|2023-06-12 08:35:00|4645.5|4644|4645|4644.5|4649|4647|4642.5|4641.5|9229
1686559200000|2023-06-12 08:40:00|4646.5|4645.5|4641.5|4640|4648.5|4647|4641|4640|5897
1686559500000|2023-06-12 08:45:00|4641|4639.5|4640|4639|4643|4641.5|4640|4639|4577
1686559800000|2023-06-12 08:50:00|4640.5|4639.5|4644.5|4642.5|4644.5|4643|4639|4637.5|7764
1686560100000|2023-06-12 08:55:00|4644|4643.5|4646.5|4645|4648.5|4647.5|4643|4642|6052
1686560400000|2023-06-12 09:00:00|4646|4644|4646|4645|4648|4647.5|4641.5|4640|7506
1686560700000|2023-06-12 09:05:00|4645.5|4645.5|4639.5|4638.5|4646|4645.5|4639|4637.5|7590
1686561000000|2023-06-12 09:10:00|4639|4639|4631.5|4630.5|4642|4640.5|4631.5|4630.5|7430
1686561300000|2023-06-12 09:15:00|4632|4630|4628.5|4627|4633|4632|4627|4625.5|9874
1686561600000|2023-06-12 09:20:00|4628|4626|4628.5|4627|4629.5|4628.5|4626.5|4625|2431
1686561900000|2023-06-12 09:25:00|4628|4627.5|4624|4622|4629|4627.5|4623|4621.5|2780
1686562200000|2023-06-12 09:30:00|4623.5|4620.5|4625.5|4624|4626.5|4625|4622.5|4620.5|2758
1686562500000|2023-06-12 09:35:00|4625|4623.5|4629|4628|4629.5|4628|4625|4623.5|3107
1686562800000|2023-06-12 09:40:00|4629.5|4626.5|4632|4630.5|4632.5|4631|4624.5|4623.5|7678
1686563100000|2023-06-12 09:45:00|4631.5|4630|4626|4625|4632|4630.5|4626|4625|1968
1686563400000|2023-06-12 09:50:00|4626.5|4625.5|4623|4622|4627.5|4626|4616.5|4615.5|8600
1686563700000|2023-06-12 09:55:00|4622.5|4622.5|4621.5|4620|4624|4622.5|4619.5|4618.5|3366
1686564000000|2023-06-12 10:00:00|4621|4619.5|4619|4618|4622|4620.5|4616|4615|3221
1686564300000|2023-06-12 10:05:00|4619.5|4618.5|4614|4613|4620|4618.5|4613.5|4613|3568
1686564600000|2023-06-12 10:10:00|4614.5|4611.5|4612|4611|4614.5|4613|4609.5|4608.5|6560
1686564900000|2023-06-12 10:15:00|4611.5|4611.5|4602.5|4601.5|4612|4611.5|4602.5|4601.5|7900
1686565200000|2023-06-12 10:20:00|4602|4601|4595.5|4594.5|4603|4602.5|4592.5|4591|10821
1686565500000|2023-06-12 10:25:00|4595|4593.5|4603.5|4602|4607|4605.5|4594.5|4593.5|5339
1686565800000|2023-06-12 10:30:00|4603|4601.5|4613.5|4612|4613.5|4612|4601.5|4599.5|3945
1686566100000|2023-06-12 10:35:00|4614|4612.5|4604.5|4602.5|4614.5|4612.5|4603|4601.5|2933
1686566400000|2023-06-12 10:40:00|4604|4602|4612.5|4611|4616.5|4615.5|4601|4600|5312
1686566700000|2023-06-12 10:45:00|4611.5|4610.5|4614|4612.5|4614|4612.5|4609|4607.5|2527
1686567000000|2023-06-12 10:50:00|4613.5|4612|4614|4612.5|4614.5|4613.5|4612|4610.5|1683
1686567300000|2023-06-12 10:55:00|4613.5|4612|4615.5|4614|4616.5|4615.5|4612|4610.5|2142
1686567600000|2023-06-12 11:00:00|4615|4612.5|4612.5|4611|4615|4614|4611|4610|3497
1686567900000|2023-06-12 11:05:00|4614|4612|4617.5|4615.5|4619.5|4617.5|4613|4611.5|5264
1686568200000|2023-06-12 11:10:00|4617|4616|4612.5|4611.5|4619|4617.5|4612.5|4611.5|1323
1686568500000|2023-06-12 11:15:00|4613|4612|4613.5|4612.5|4615|4613.5|4613|4612|586
1686568800000|2023-06-12 11:20:00|4615|4613|4616|4615|4618|4616.5|4614.5|4613|1969
1686569100000|2023-06-12 11:25:00|4616.5|4615.5|4613|4612|4616.5|4615.5|4612|4610.5|605
1686569400000|2023-06-12 11:30:00|4612.5|4611.5|4620|4619|4620.5|4619|4612.5|4610.5|592
1686569700000|2023-06-12 11:35:00|4622|4620.5|4619|4618|4622|4620.5|4617.5|4616|1929
1686570000000|2023-06-12 11:40:00|4619.5|4617.5|4618.5|4617.5|4622|4621.5|4618.5|4617|1489
1686570300000|2023-06-12 11:45:00|4619|4617|4615.5|4614.5|4620|4619|4615|4614|3008
1686570600000|2023-06-12 11:50:00|4616|4615|4615|4613.5|4618|4616.5|4612|4611|4678
1686570900000|2023-06-12 11:55:00|4614.5|4613|4610.5|4609|4614.5|4613|4609|4607.5|1173
1686571200000|2023-06-12 12:00:00|4611|4609.5|4612|4611|4612.5|4611.5|4608.5|4607.5|1833
1686571500000|2023-06-12 12:05:00|4611.5|4609.5|4610.5|4609.5|4611.5|4609.5|4608|4607.5|1648
1686571800000|2023-06-12 12:10:00|4610|4609|4609|4608|4611.5|4611|4608.5|4607.5|2357
1686572100000|2023-06-12 12:15:00|4608.5|4609.5|4608|4607|4610.5|4609.5|4608|4606.5|3511
1686572400000|2023-06-12 12:20:00|4607.5|4605.5|4602.5|4601.5|4607.5|4606|4602|4601|4822
1686572700000|2023-06-12 12:25:00|4603.5|4602|4606|4604.5|4608.5|4607.5|4603.5|4602|1705
1686573000000|2023-06-12 12:30:00|4605.5|4604|4603.5|4602.5|4606|4604.5|4602.5|4602|1449
1686573300000|2023-06-12 12:35:00|4603|4602|4604|4603|4605.5|4604|4599.5|4599|3511
1686573600000|2023-06-12 12:40:00|4603.5|4602.5|4605|4603.5|4606|4605|4600|4599|4527
1686573900000|2023-06-12 12:45:00|4604.5|4604|4602|4601|4605|4604|4602|4601|1690
1686574200000|2023-06-12 12:50:00|4603.5|4601.5|4605.5|4604|4606|4605|4603|4601|3244
1686574500000|2023-06-12 12:55:00|4606|4604.5|4608|4607.5|4608|4607.5|4604.5|4603|4393
1686574800000|2023-06-12 13:00:00|4609|4608|4609|4607.5|4610|4608.5|4608.5|4607|1004
1686575100000|2023-06-12 13:05:00|4609.5|4608|4611.5|4610|4613.5|4612.5|4609|4607.5|4928
1686575400000|2023-06-12 13:10:00|4611|4610.5|4619.5|4618.5|4620|4619|4611|4610.5|4073
1686575700000|2023-06-12 13:15:00|4619|4618|4617.5|4616.5|4621.5|4620|4617.5|4616|3415
1686576000000|2023-06-12 13:20:00|4616|4615|4619.5|4618|4622|4620.5|4616|4614.5|7360
1686576300000|2023-06-12 13:25:00|4619|4618.5|4618|4617.5|4621|4620|4617.5|4616.5|3455
1686576600000|2023-06-12 13:30:00|4617.5|4616.5|4614.5|4613.5|4619.5|4618|4610.5|4610|9149
1686576900000|2023-06-12 13:35:00|4613.5|4612.5|4617|4616|4617|4616|4606|4605|5736
1686577200000|2023-06-12 13:40:00|4617.5|4615|4625.5|4624|4626.5|4625.5|4615.5|4614.5|8151
1686577500000|2023-06-12 13:45:00|4625|4624.5|4623.5|4622|4627.5|4626|4619|4618|7336
1686577800000|2023-06-12 13:50:00|4623|4622.5|4628|4627|4633|4631.5|4622|4621|7919
1686578100000|2023-06-12 13:55:00|4628.5|4627.5|4631.5|4630.5|4637.5|4637|4628.5|4627|9759
1686578400000|2023-06-12 14:00:00|4632|4631|4634|4633|4637|4635.5|4632|4631|6583
1686578700000|2023-06-12 14:05:00|4634.5|4633.5|4638|4637|4638|4637|4632.5|4631|11253
1686579000000|2023-06-12 14:10:00|4637.5|4636|4644.5|4643|4644.5|4643.5|4637|4636|12868
1686579300000|2023-06-12 14:15:00|4644|4643.5|4645|4644|4645.5|4644.5|4642|4641|11598
1686579600000|2023-06-12 14:20:00|4644.5|4644.5|4639.5|4638.5|4646|4644.5|4638.5|4638|14321
1686579900000|2023-06-12 14:25:00|4641|4639|4634.5|4633.5|4641|4640|4632|4630.5|16530
1686580200000|2023-06-12 14:30:00|4634|4632.5|4633|4632|4635|4634|4631|4630|5899
1686580500000|2023-06-12 14:35:00|4632.5|4631|4622.5|4621|4632.5|4631|4622|4621|6906
1686580800000|2023-06-12 14:40:00|4622|4619.5|4623|4622|4625|4624|4620.5|4619.5|5995
1686581100000|2023-06-12 14:45:00|4622.5|4621.5|4621.5|4620.5|4623|4621.5|4619.5|4618.5|4427
1686581400000|2023-06-12 14:50:00|4621|4621|4623.5|4623|4624|4623|4619.5|4618.5|3467
1686581700000|2023-06-12 14:55:00|4623|4622.5|4629.5|4628.5|4631|4629.5|4622.5|4621.5|8800
1686582000000|2023-06-12 15:00:00|4629|4629|4629.5|4628.5|4633.5|4633|4629|4628.5|7426
1686582300000|2023-06-12 15:05:00|4630|4629|4631.5|4631|4636.5|4635.5|4629.5|4628.5|10203
1686582600000|2023-06-12 15:10:00|4632|4631.5|4629|4628|4633.5|4632|4628.5|4628|12649
1686582900000|2023-06-12 15:15:00|4628.5|4628.5|4630.5|4630|4630.5|4630|4625.5|4624.5|14595
1686583200000|2023-06-12 15:20:00|4631|4630.5|4625.5|4625|4631|4630.5|4625|4624.5|15787
1686583500000|2023-06-12 15:25:00|4626|4625.5|4624.5|4623.5|4627|4626.5|4623|4622|22257
1686639600000|2023-06-13 07:00:00|4659.5|4655|4671.5|4670|4675|4672.5|4656|4652|20773
1686639900000|2023-06-13 07:05:00|4674.5|4671.5|4668.5|4666|4674.5|4671.5|4667|4664.5|8445
1686640200000|2023-06-13 07:10:00|4668|4665.5|4664|4662.5|4668|4666|4659.5|4657.5|8614
1686640500000|2023-06-13 07:15:00|4662|4659.5|4666.5|4664.5|4668|4666.5|4661|4659.5|6832
1686640800000|2023-06-13 07:20:00|4666|4663.5|4660.5|4658.5|4670|4668.5|4659.5|4657.5|7505
1686641100000|2023-06-13 07:25:00|4663.5|4659|4667.5|4665.5|4667.5|4667|4660|4658.5|12761
1686641400000|2023-06-13 07:30:00|4668|4666|4665|4663.5|4670.5|4669|4661.5|4659.5|12230
1686641700000|2023-06-13 07:35:00|4664.5|4663|4666.5|4664.5|4669|4667.5|4661|4660|5831
1686642000000|2023-06-13 07:40:00|4667.5|4665|4676.5|4675|4677|4675|4666|4664.5|7735
1686642300000|2023-06-13 07:45:00|4677|4675.5|4684.5|4683|4684.5|4683|4674.5|4673|12857
1686642600000|2023-06-13 07:50:00|4684|4683.5|4668|4666.5|4687|4685.5|4667.5|4666|7722
1686642900000|2023-06-13 07:55:00|4667.5|4666|4658.5|4657.5|4667.5|4666|4656.5|4654.5|5019
1686643200000|2023-06-13 08:00:00|4658|4655.5|4650|4648.5|4658|4656.5|4649|4647.5|6957
1686643500000|2023-06-13 08:05:00|4649.5|4649.5|4644.5|4643.5|4654|4653|4644.5|4643.5|4927
1686643800000|2023-06-13 08:10:00|4644|4643|4640|4638.5|4646|4644.5|4638.5|4637|5749
1686644100000|2023-06-13 08:15:00|4639.5|4638|4643|4641.5|4644|4642.5|4638.5|4637.5|5308
1686644400000|2023-06-13 08:20:00|4643.5|4642|4643|4642|4647|4645.5|4643|4641.5|5063
1686644700000|2023-06-13 08:25:00|4643.5|4642.5|4639.5|4637.5|4644.5|4643|4638.5|4637|2364
1686645000000|2023-06-13 08:30:00|4639|4637|4638|4637|4640|4638.5|4636|4635.5|7240
1686645300000|2023-06-13 08:35:00|4638.5|4636|4634.5|4633|4638.5|4636|4632|4630.5|2131
1686645600000|2023-06-13 08:40:00|4634|4632.5|4633|4632|4636|4634|4633|4631.5|876
1686645900000|2023-06-13 08:45:00|4633.5|4632.5|4635|4634|4636|4635|4632|4630.5|7869
1686646200000|2023-06-13 08:50:00|4634.5|4634.5|4629|4627.5|4636|4634.5|4628|4626.5|1156
1686646500000|2023-06-13 08:55:00|4628.5|4627|4621|4619.5|4628.5|4627|4620|4619|3776
1686646800000|2023-06-13 09:00:00|4621.5|4620|4618.5|4618|4623.5|4622|4618.5|4617.5|5336
1686647100000|2023-06-13 09:05:00|4618|4617|4623.5|4622.5|4623.5|4622.5|4617.5|4617|4373
1686647400000|2023-06-13 09:10:00|4624|4622|4620|4619|4624.5|4623.5|4618|4617|6507
1686647700000|2023-06-13 09:15:00|4620.5|4619.5|4611|4610|4620.5|4619.5|4611|4610|4903
1686648000000|2023-06-13 09:20:00|4610.5|4608.5|4610.5|4609|4611|4609.5|4604.5|4603|6316
1686648300000|2023-06-13 09:25:00|4610|4609.5|4613|4611|4613.5|4612.5|4609.5|4608.5|3681
1686648600000|2023-06-13 09:30:00|4612.5|4610.5|4610|4608.5|4613|4611.5|4606.5|4605.5|5987
1686648900000|2023-06-13 09:35:00|4610.5|4609|4608|4607|4612|4611|4607|4606|5113
1686649200000|2023-06-13 09:40:00|4607.5|4605.5|4605.5|4604.5|4607.5|4606.5|4604.5|4603|6626
1686649500000|2023-06-13 09:45:00|4606|4604|4608.5|4607|4608.5|4607.5|4603.5|4602.5|2086
1686649800000|2023-06-13 09:50:00|4608|4606.5|4608.5|4607.5|4611.5|4610.5|4608|4606.5|2985
1686650100000|2023-06-13 09:55:00|4607|4605.5|4606|4605|4610.5|4609|4606|4605|2508
1686650400000|2023-06-13 10:00:00|4605.5|4604|4604.5|4603.5|4607|4606|4602|4601.5|5681
1686650700000|2023-06-13 10:05:00|4606.5|4605|4616|4615|4616.5|4615|4605.5|4604.5|5177
1686651000000|2023-06-13 10:10:00|4615.5|4615.5|4611.5|4610|4617|4615.5|4610.5|4609.5|2522
1686651300000|2023-06-13 10:15:00|4611|4608.5|4612|4610.5|4615.5|4614|4609.5|4608.5|5790
1686651600000|2023-06-13 10:20:00|4611.5|4611|4609.5|4609|4613|4612|4609|4608|8022
1686651900000|2023-06-13 10:25:00|4611|4610|4607|4606|4612.5|4612|4607|4606|6025
1686652200000|2023-06-13 10:30:00|4607.5|4606.5|4612|4611|4612.5|4611.5|4607.5|4606|2471
1686652500000|2023-06-13 10:35:00|4612.5|4611.5|4613|4611.5|4616.5|4615|4612.5|4611|1903
1686652800000|2023-06-13 10:40:00|4612.5|4611|4611.5|4610|4615|4613.5|4610.5|4609.5|3965
1686653100000|2023-06-13 10:45:00|4612|4610.5|4616.5|4615.5|4618|4617|4612|4610.5|4521
1686653400000|2023-06-13 10:50:00|4617|4616|4621|4619.5|4621|4619.5|4613.5|4613|2828
1686653700000|2023-06-13 10:55:00|4620.5|4619|4618.5|4617.5|4621|4620|4618|4617|3439
1686654000000|2023-06-13 11:00:00|4617.5|4615.5|4616|4615|4618|4617|4615.5|4614.5|6832
1686654300000|2023-06-13 11:05:00|4616.5|4615.5|4613|4612.5|4616.5|4615.5|4613|4612.5|2909
1686654600000|2023-06-13 11:10:00|4614|4613|4614|4613.5|4614.5|4613.5|4610.5|4610|1492
1686654900000|2023-06-13 11:15:00|4615|4614|4615.5|4615|4616.5|4615|4613.5|4612.5|1452
1686655200000|2023-06-13 11:20:00|4616.5|4614.5|4612|4611|4617|4616|4611.5|4610|3396
1686655500000|2023-06-13 11:25:00|4611.5|4610.5|4613|4612|4615.5|4614|4611.5|4610.5|2428
1686655800000|2023-06-13 11:30:00|4612|4610.5|4612.5|4611|4612.5|4611.5|4610|4609|3503
1686656100000|2023-06-13 11:35:00|4612|4611.5|4614|4613|4617|4616|4612|4611|3681
1686656400000|2023-06-13 11:40:00|4613|4611.5|4616|4614.5|4616.5|4615|4613|4611.5|4671
1686656700000|2023-06-13 11:45:00|4615.5|4614|4613.5|4612.5|4615.5|4614.5|4612|4611|2092
1686657000000|2023-06-13 11:50:00|4614|4613.5|4615.5|4614.5|4618|4617|4614|4613.5|5572
1686657300000|2023-06-13 11:55:00|4616|4615|4621|4619.5|4621|4619.5|4615.5|4614.5|1540
1686657600000|2023-06-13 12:00:00|4620.5|4619|4624|4623|4625.5|4625|4617.5|4617|12534
1686657900000|2023-06-13 12:05:00|4625.5|4624.5|4629|4628|4629|4628|4624|4623|5405
1686658200000|2023-06-13 12:10:00|4630|4628.5|4627|4626|4630|4629|4626.5|4625|2370
1686658500000|2023-06-13 12:15:00|4626.5|4625.5|4631|4630|4632|4630.5|4624.5|4623.5|10133
1686658800000|2023-06-13 12:20:00|4632|4630.5|4636.5|4635.5|4638|4636.5|4631.5|4630.5|5500
1686659100000|2023-06-13 12:25:00|4635.5|4635|4639.5|4637|4641.5|4639.5|4635.5|4630.5|7343
1686659400000|2023-06-13 12:30:00|4640|4637.5|4640.5|4638.5|4653|4652|4632|4625.5|15310
1686659700000|2023-06-13 12:35:00|4640|4639|4635|4633.5|4644|4642|4634.5|4632.5|5737
1686660000000|2023-06-13 12:40:00|4634.5|4633|4640.5|4639|4642|4640.5|4632|4631|6582
1686660300000|2023-06-13 12:45:00|4640|4638|4639.5|4638|4641.5|4640|4637.5|4636.5|2327
1686660600000|2023-06-13 12:50:00|4639|4637.5|4640|4639|4640|4639|4638|4636.5|8492
1686660900000|2023-06-13 12:55:00|4639.5|4639.5|4644|4643|4646|4645.5|4639.5|4639|8454
1686661200000|2023-06-13 13:00:00|4645|4643.5|4642|4641.5|4646|4644.5|4642|4641.5|6527
1686661500000|2023-06-13 13:05:00|4643|4642|4644.5|4643.5|4647|4646|4642.5|4641.5|6693
1686661800000|2023-06-13 13:10:00|4644|4643|4646.5|4645|4651.5|4650|4644|4643|3558
1686662100000|2023-06-13 13:15:00|4646|4643.5|4646|4645|4646.5|4645.5|4644.5|4643.5|2757
1686662400000|2023-06-13 13:20:00|4646.5|4645.5|4644.5|4643|4648|4647|4643.5|4643|4574
1686662700000|2023-06-13 13:25:00|4644|4644|4638.5|4637|4645.5|4644|4638|4636.5|2245
1686663000000|2023-06-13 13:30:00|4639|4637.5|4641.5|4640.5|4641.5|4640.5|4635.5|4634|3762
1686663300000|2023-06-13 13:35:00|4642.5|4641|4644|4643|4645|4644|4640.5|4639.5|6387
1686663600000|2023-06-13 13:40:00|4644.5|4643.5|4650|4649|4651.5|4650|4644.5|4643.5|17849
1686663900000|2023-06-13 13:45:00|4650.5|4649.5|4652|4651|4656|4655|4649.5|4649|10511
1686664200000|2023-06-13 13:50:00|4651.5|4651.5|4650|4649|4655|4654|4649.5|4649|8844
1686664500000|2023-06-13 13:55:00|4650.5|4649.5|4651|4649.5|4654|4653|4647.5|4646.5|11736
1686664800000|2023-06-13 14:00:00|4651.5|4650|4653.5|4652.5|4653.5|4652.5|4647.5|4646.5|5965
1686665100000|2023-06-13 14:05:00|4653|4652|4651|4650|4657|4656|4650|4648.5|9184
1686665400000|2023-06-13 14:10:00|4650.5|4649.5|4650|4649|4654.5|4653.5|4646|4645|8177
1686665700000|2023-06-13 14:15:00|4650.5|4649.5|4648|4647.5|4652.5|4651|4647|4646|5819
1686666000000|2023-06-13 14:20:00|4648.5|4647|4652|4651|4652|4651.5|4648|4647|3325
1686666300000|2023-06-13 14:25:00|4652.5|4651.5|4667|4666|4667|4666|4652.5|4651.5|12080
1686666600000|2023-06-13 14:30:00|4667.5|4666.5|4666|4665|4667.5|4667|4660|4659.5|7818
1686666900000|2023-06-13 14:35:00|4666.5|4665.5|4670.5|4669.5|4671.5|4670.5|4666.5|4665.5|12557
1686667200000|2023-06-13 14:40:00|4671.5|4670|4670.5|4669.5|4673|4672|4668|4667.5|6453
1686667500000|2023-06-13 14:45:00|4671|4670|4675.5|4675|4676|4675.5|4670.5|4670|11348
1686667800000|2023-06-13 14:50:00|4676|4674|4674|4673|4677|4676|4673|4672.5|6083
1686668100000|2023-06-13 14:55:00|4673.5|4673.5|4671.5|4670.5|4676.5|4676|4668.5|4667.5|5055
1686668400000|2023-06-13 15:00:00|4672|4671|4668|4667|4673|4672|4667.5|4666.5|4933
1686668700000|2023-06-13 15:05:00|4667.5|4666.5|4671.5|4670.5|4673.5|4672.5|4666|4665|8945
1686669000000|2023-06-13 15:10:00|4672.5|4671|4674|4673|4674|4673|4671.5|4670.5|3750
1686669300000|2023-06-13 15:15:00|4675|4673.5|4676.5|4675.5|4678|4677|4673|4672|16530
1686669600000|2023-06-13 15:20:00|4677|4676|4678|4677|4679|4678|4675|4674.5|9833
1686669900000|2023-06-13 15:25:00|4678.5|4678|4679.5|4678|4681|4680|4676.5|4676|18076
1686726000000|2023-06-14 07:00:00|4672|4669|4658|4655.5|4672|4669|4647|4641|20317
1686726300000|2023-06-14 07:05:00|4657.5|4654|4652.5|4650|4661|4658.5|4652.5|4649.5|8313
1686726600000|2023-06-14 07:10:00|4652|4647.5|4651.5|4649.5|4655|4653.5|4647|4644.5|10328
1686726900000|2023-06-14 07:15:00|4651|4648.5|4651|4649.5|4652|4650|4641|4639|5295
1686727200000|2023-06-14 07:20:00|4651.5|4650|4654.5|4652.5|4655.5|4654.5|4646.5|4644.5|5053
1686727500000|2023-06-14 07:25:00|4655.5|4653|4650.5|4650|4657|4655.5|4648.5|4646.5|3336
1686727800000|2023-06-14 07:30:00|4652|4650.5|4659.5|4657.5|4666|4663.5|4651|4650|3619
1686728100000|2023-06-14 07:35:00|4657.5|4657|4668|4666|4669.5|4668|4652|4650|6528
1686728400000|2023-06-14 07:40:00|4668.5|4666.5|4665|4663|4669|4668|4663.5|4661.5|2797
1686728700000|2023-06-14 07:45:00|4664.5|4663.5|4656|4654|4666.5|4664.5|4652.5|4652|3051
1686729000000|2023-06-14 07:50:00|4655|4654.5|4661|4659.5|4662.5|4661|4655|4654|3330
1686729300000|2023-06-14 07:55:00|4660.5|4659|4664|4663|4667|4665|4660.5|4659|4446
1686729600000|2023-06-14 08:00:00|4662|4660.5|4661|4659|4662.5|4661|4655|4653.5|4363
1686729900000|2023-06-14 08:05:00|4662|4659.5|4669|4667.5|4670.5|4668.5|4660|4658.5|7232
1686730200000|2023-06-14 08:10:00|4670.5|4667|4661.5|4660|4671|4669|4657.5|4655.5|7197
1686730500000|2023-06-14 08:15:00|4662.5|4661|4658.5|4657|4664|4663|4658.5|4657|2714
1686730800000|2023-06-14 08:20:00|4659|4657.5|4669.5|4667.5|4671.5|4669.5|4659|4657|3073
1686731100000|2023-06-14 08:25:00|4669|4668|4672|4670.5|4673|4672|4668|4667|4510
1686731400000|2023-06-14 08:30:00|4671.5|4671|4671|4669|4672|4671|4664.5|4664|3517
1686731700000|2023-06-14 08:35:00|4670.5|4669.5|4672.5|4671|4676|4674|4670|4668.5|4569
1686732000000|2023-06-14 08:40:00|4673|4671.5|4675|4674|4678|4676.5|4672|4671|5559
1686732300000|2023-06-14 08:45:00|4675.5|4674.5|4679|4677.5|4680|4678.5|4674|4673|2666
1686732600000|2023-06-14 08:50:00|4679.5|4678|4687|4685.5|4687|4686|4678|4676.5|5666
1686732900000|2023-06-14 08:55:00|4686.5|4686|4682.5|4681|4687|4686|4682|4680.5|6862
1686733200000|2023-06-14 09:00:00|4683.5|4681.5|4693|4692|4693.5|4692|4683|4681.5|5556
1686733500000|2023-06-14 09:05:00|4692.5|4691|4704|4702.5|4705|4703.5|4690|4689|13015
1686733800000|2023-06-14 09:10:00|4703.5|4703|4702.5|4700.5|4704.5|4703|4698.5|4697|3428
1686734100000|2023-06-14 09:15:00|4702|4700|4703.5|4702|4706.5|4705|4701|4700|9796
1686734400000|2023-06-14 09:20:00|4704|4702.5|4707|4705.5|4708|4706.5|4703.5|4702|1989
1686734700000|2023-06-14 09:25:00|4706.5|4706|4709.5|4708|4712|4710.5|4704.5|4703|5613
1686735000000|2023-06-14 09:30:00|4709|4708.5|4716|4714.5|4717|4715.5|4709|4708.5|7178
1686735300000|2023-06-14 09:35:00|4716.5|4715|4717|4716|4718.5|4717|4713.5|4713|6829
1686735600000|2023-06-14 09:40:00|4716.5|4716.5|4720|4719|4725|4724|4716.5|4715.5|7888
1686735900000|2023-06-14 09:45:00|4719.5|4718|4721|4719.5|4723.5|4722|4719|4718|2802
1686736200000|2023-06-14 09:50:00|4720.5|4719|4707.5|4706.5|4722|4720.5|4706|4704.5|4430
1686736500000|2023-06-14 09:55:00|4705|4703.5|4688.5|4687|4708|4706.5|4688.5|4687|31591
1686736800000|2023-06-14 10:00:00|4688|4687.5|4689.5|4688|4690|4688.5|4683|4681.5|13786
1686737100000|2023-06-14 10:05:00|4689|4687.5|4696|4694.5|4699|4697|4687.5|4686.5|7838
1686737400000|2023-06-14 10:10:00|4695.5|4695|4696|4694.5|4697|4696|4691|4689|6582
1686737700000|2023-06-14 10:15:00|4695.5|4694|4699|4697.5|4699.5|4698|4692.5|4691|3871
1686738000000|2023-06-14 10:20:00|4699.5|4698|4698.5|4697|4705.5|4704.5|4698.5|4697|2972
1686738300000|2023-06-14 10:25:00|4698|4697.5|4696.5|4695.5|4701|4699.5|4694.5|4694|2659
1686738600000|2023-06-14 10:30:00|4697|4696.5|4701.5|4700|4703|4701|4696.5|4695|4683
1686738900000|2023-06-14 10:35:00|4702|4700.5|4701.5|4700|4702|4700.5|4698|4697|1668
1686739200000|2023-06-14 10:40:00|4702|4700.5|4703|4702|4704|4703|4701|4699.5|3574
1686739500000|2023-06-14 10:45:00|4703.5|4701.5|4711|4709.5|4711.5|4710|4701|4699.5|8614
1686739800000|2023-06-14 10:50:00|4712|4710.5|4716.5|4715.5|4716.5|4715.5|4710|4709|7188
1686740100000|2023-06-14 10:55:00|4717|4715|4720.5|4719|4721.5|4720.5|4715.5|4715|1526
1686740400000|2023-06-14 11:00:00|4719.5|4718|4715.5|4714.5|4719.5|4718.5|4712.5|4710.5|3650
1686740700000|2023-06-14 11:05:00|4716|4715|4714.5|4712.5|4720.5|4719|4714.5|4712.5|12313
1686741000000|2023-06-14 11:10:00|4714|4713|4717.5|4716|4720.5|4719|4714|4713|3438
1686741300000|2023-06-14 11:15:00|4717|4715.5|4717.5|4716.5|4718.5|4717|4714.5|4713|3246
1686741600000|2023-06-14 11:20:00|4717|4717|4720|4719|4720.5|4720|4716.5|4715.5|4555
1686741900000|2023-06-14 11:25:00|4719.5|4718.5|4718.5|4717.5|4720.5|4719|4717.5|4716|3222
1686742200000|2023-06-14 11:30:00|4718|4716.5|4709.5|4708|4719|4718|4708|4706.5|2977
1686742500000|2023-06-14 11:35:00|4708.5|4707.5|4703.5|4702|4709.5|4708|4703|4702|4068
1686742800000|2023-06-14 11:40:00|4704|4702.5|4702|4700.5|4705.5|4704.5|4701.5|4700.5|2058
1686743100000|2023-06-14 11:45:00|4701.5|4702|4699.5|4698.5|4703|4702.5|4698.5|4697|6556
1686743400000|2023-06-14 11:50:00|4699|4698|4703|4701.5|4703|4702|4698.5|4698|6090
1686743700000|2023-06-14 11:55:00|4702.5|4701|4704|4703|4704|4703|4701.5|4700.5|306
1686744000000|2023-06-14 12:00:00|4703.5|4702.5|4699.5|4699|4704|4703|4699.5|4699|4122
1686744300000|2023-06-14 12:05:00|4700|4699.5|4702|4700.5|4707|4706|4700|4699|3603
1686744600000|2023-06-14 12:10:00|4701|4701|4697.5|4696.5|4701|4701|4696|4694.5|3899
1686744900000|2023-06-14 12:15:00|4698|4697|4697.5|4696.5|4702|4700.5|4695.5|4694.5|3140
1686745200000|2023-06-14 12:20:00|4698.5|4697|4703|4702|4703|4702|4696.5|4695.5|4273
1686745500000|2023-06-14 12:25:00|4704|4703|4703.5|4699.5|4708|4706.5|4703|4699.5|3449
1686745800000|2023-06-14 12:30:00|4704|4700|4699.5|4698|4708.5|4707|4698.5|4697|3221
1686746100000|2023-06-14 12:35:00|4700|4698.5|4697.5|4696|4702.5|4701|4697.5|4696|3277
1686746400000|2023-06-14 12:40:00|4698|4696.5|4700|4698.5|4702.5|4701|4697.5|4696.5|1743
1686746700000|2023-06-14 12:45:00|4700.5|4699|4690.5|4688.5|4701|4699.5|4688|4686.5|5549
1686747000000|2023-06-14 12:50:00|4690|4688|4687|4685.5|4693|4692|4685.5|4684|1625
1686747300000|2023-06-14 12:55:00|4686.5|4685|4688.5|4687|4689.5|4688.5|4686|4685|2752
1686747600000|2023-06-14 13:00:00|4688|4687.5|4688.5|4687.5|4691|4690|4685.5|4685|5360
1686747900000|2023-06-14 13:05:00|4689|4687|4685|4683.5|4690.5|4688.5|4685|4683.5|4293
1686748200000|2023-06-14 13:10:00|4685.5|4684|4686.5|4685.5|4688|4687|4685.5|4683.5|2312
1686748500000|2023-06-14 13:15:00|4689|4688|4690|4689|4691|4689.5|4688.5|4687.5|3626
1686748800000|2023-06-14 13:20:00|4689.5|4687.5|4681.5|4680.5|4689.5|4687.5|4681|4680|2212
1686749100000|2023-06-14 13:25:00|4680.5|4680|4677|4676|4681.5|4680.5|4676.5|4675.5|3353
1686749400000|2023-06-14 13:30:00|4678|4676.5|4679.5|4678.5|4682|4681|4675|4674|3983
1686749700000|2023-06-14 13:35:00|4679|4678|4681.5|4680|4683.5|4682|4677|4676|5002
1686750000000|2023-06-14 13:40:00|4681|4680.5|4680.5|4679.5|4682.5|4681|4676|4675|5471
1686750300000|2023-06-14 13:45:00|4681|4680|4683.5|4682|4689|4688|4681|4680|6234
1686750600000|2023-06-14 13:50:00|4683|4681.5|4686.5|4685.5|4690|4689|4679|4678|8204
1686750900000|2023-06-14 13:55:00|4686|4685|4680|4679|4686|4685.5|4678.5|4677.5|11973
1686751200000|2023-06-14 14:00:00|4679.5|4678|4675.5|4674.5|4680|4678.5|4674.5|4674|4551
1686751500000|2023-06-14 14:05:00|4676|4675|4680.5|4679.5|4681|4680|4675|4674.5|5825
1686751800000|2023-06-14 14:10:00|4680|4680|4681|4680.5|4681.5|4680.5|4677|4676|4535
1686752100000|2023-06-14 14:15:00|4680.5|4680|4681.5|4681|4683|4682|4680.5|4679.5|2504
1686752400000|2023-06-14 14:20:00|4682|4681.5|4681|4680.5|4683|4682|4680.5|4680|3541
1686752700000|2023-06-14 14:25:00|4682.5|4681.5|4690|4688.5|4690|4689|4681|4680|7871
1686753000000|2023-06-14 14:30:00|4689|4689|4691|4690|4692|4690.5|4685.5|4684|7372
1686753300000|2023-06-14 14:35:00|4690.5|4689.5|4693|4692.5|4694|4693|4689.5|4688.5|5828
1686753600000|2023-06-14 14:40:00|4693.5|4691|4688.5|4687.5|4694|4693|4688|4687|5184
1686753900000|2023-06-14 14:45:00|4689|4687|4688.5|4688|4690.5|4689|4686|4685.5|5313
1686754200000|2023-06-14 14:50:00|4688|4687.5|4687.5|4686.5|4691|4690.5|4687|4686|4225
1686754500000|2023-06-14 14:55:00|4687|4687|4683.5|4683|4690|4688.5|4682.5|4681.5|8146
1686754800000|2023-06-14 15:00:00|4684|4682|4684|4683.5|4687|4686.5|4682.5|4681.5|8559
1686755100000|2023-06-14 15:05:00|4684.5|4684|4676|4675|4686.5|4685.5|4675.5|4675|14813
1686755400000|2023-06-14 15:10:00|4676.5|4675.5|4681|4680.5|4683|4682.5|4673|4672|10763
1686755700000|2023-06-14 15:15:00|4681.5|4681|4681|4680|4685|4684.5|4680|4679|8452
1686756000000|2023-06-14 15:20:00|4682.5|4681.5|4687.5|4686.5|4687.5|4687|4681.5|4681|11024
1686756300000|2023-06-14 15:25:00|4686.5|4686|4683.5|4682.5|4687.5|4687|4683|4682|16098
1686812400000|2023-06-15 07:00:00|4678|4673|4654.5|4650.5|4678|4673.5|4653|4650.5|28560
1686812700000|2023-06-15 07:05:00|4655|4651|4658|4656|4660|4658|4653|4650.5|1858
1686813000000|2023-06-15 07:10:00|4656|4653.5|4640.5|4638|4657|4654.5|4640|4637.5|13395
1686813300000|2023-06-15 07:15:00|4640|4637.5|4649|4646.5|4655|4653.5|4636|4634|6559
1686813600000|2023-06-15 07:20:00|4648.5|4646|4648|4646|4649.5|4647.5|4643|4640.5|3955
1686813900000|2023-06-15 07:25:00|4649|4645.5|4646.5|4645|4650|4648.5|4642|4640|11939
1686814200000|2023-06-15 07:30:00|4647|4645.5|4649.5|4648|4652.5|4651|4646.5|4645|2556
1686814500000|2023-06-15 07:35:00|4649|4646.5|4645|4643|4649|4646.5|4643|4641.5|7228
1686814800000|2023-06-15 07:40:00|4644.5|4643.5|4642.5|4641|4644.5|4643.5|4637|4635.5|9343
1686815100000|2023-06-15 07:45:00|4642|4640.5|4639.5|4638.5|4643.5|4642|4639.5|4638|6739
1686815400000|2023-06-15 07:50:00|4641|4640|4646|4644.5|4649|4646.5|4640|4638|5563
1686815700000|2023-06-15 07:55:00|4645.5|4642.5|4648.5|4647.5|4650|4648.5|4641.5|4640|8852
1686816000000|2023-06-15 08:00:00|4648|4648|4659|4657|4659.5|4658|4646|4644.5|3694
1686816300000|2023-06-15 08:05:00|4658.5|4654|4642|4640.5|4658.5|4654|4641.5|4640.5|5720
1686816600000|2023-06-15 08:10:00|4643|4641|4632.5|4631|4644.5|4644|4632.5|4631|7321
1686816900000|2023-06-15 08:15:00|4632|4631.5|4623|4622.5|4633.5|4632.5|4622.5|4622|14674
1686817200000|2023-06-15 08:20:00|4623.5|4622|4617.5|4616.5|4625.5|4624.5|4615|4614|10460
1686817500000|2023-06-15 08:25:00|4619.5|4618|4621.5|4620|4622.5|4621|4616.5|4615.5|7405
1686817800000|2023-06-15 08:30:00|4621|4619|4613.5|4612.5|4622.5|4621.5|4612.5|4611|7579
1686818100000|2023-06-15 08:35:00|4614|4613|4615.5|4614|4615.5|4614.5|4604.5|4603|9155
1686818400000|2023-06-15 08:40:00|4617.5|4614.5|4608.5|4607.5|4617.5|4616|4607.5|4605.5|14542
1686818700000|2023-06-15 08:45:00|4609.5|4608|4612.5|4611|4612.5|4611|4600|4599.5|18318
1686819000000|2023-06-15 08:50:00|4614|4610.5|4607|4605.5|4615.5|4614|4607|4605.5|4257
1686819300000|2023-06-15 08:55:00|4606.5|4605|4607.5|4606|4608|4606.5|4603|4601.5|3728
1686819600000|2023-06-15 09:00:00|4607|4605|4608.5|4607.5|4609.5|4608.5|4606|4605|3292
1686819900000|2023-06-15 09:05:00|4608|4607|4610.5|4609.5|4612.5|4611.5|4603|4602|7726
1686820200000|2023-06-15 09:10:00|4613|4609|4604|4603|4614.5|4613|4603|4602|4819
1686820500000|2023-06-15 09:15:00|4605|4604|4603|4602|4605|4604|4601.5|4600.5|9157
1686820800000|2023-06-15 09:20:00|4603.5|4602.5|4601.5|4600.5|4605|4603.5|4601|4600.5|5998
1686821100000|2023-06-15 09:25:00|4603|4601|4606|4605|4607.5|4606|4601|4600|6478
1686821400000|2023-06-15 09:30:00|4606.5|4605.5|4608|4607|4609|4608|4601.5|4600|12954
1686821700000|2023-06-15 09:35:00|4608.5|4607.5|4604.5|4604|4610|4609|4604.5|4604|9972
1686822000000|2023-06-15 09:40:00|4604|4603|4607|4605.5|4607.5|4606.5|4604|4603|2875
1686822300000|2023-06-15 09:45:00|4608|4606|4603.5|4602|4608|4607|4602.5|4602|5204
1686822600000|2023-06-15 09:50:00|4603|4602.5|4601|4599.5|4604|4603.5|4598.5|4598|6865
1686822900000|2023-06-15 09:55:00|4600.5|4598.5|4606|4604.5|4606.5|4605.5|4600|4598.5|4666
1686823200000|2023-06-15 10:00:00|4605.5|4604|4605.5|4604.5|4608|4607|4603.5|4602.5|3987
1686823500000|2023-06-15 10:05:00|4607|4604|4600|4599|4608|4607|4598.5|4597.5|6084
1686823800000|2023-06-15 10:10:00|4599.5|4597.5|4599|4598|4601.5|4600.5|4598|4597|3792
1686824100000|2023-06-15 10:15:00|4599.5|4598.5|4595|4594|4602|4601|4594.5|4594|7381
1686824400000|2023-06-15 10:20:00|4594|4592|4590.5|4589.5|4596|4595|4589.5|4588.5|7679
1686824700000|2023-06-15 10:25:00|4584.5|4589|4590|4588|4590|4590|4582|4580.5|12540
1686825000000|2023-06-15 10:30:00|4591|4588.5|4589|4587.5|4592|4590|4587.5|4586|2895
1686825300000|2023-06-15 10:35:00|4589.5|4588|4590.5|4589|4591|4590.5|4588.5|4587.5|3432
1686825600000|2023-06-15 10:40:00|4590|4588.5|4592|4590.5|4593.5|4592|4589.5|4588.5|2523
1686825900000|2023-06-15 10:45:00|4591.5|4590|4585|4583.5|4593.5|4592.5|4584|4583|2357
1686826200000|2023-06-15 10:50:00|4584.5|4583|4589.5|4588|4589.5|4588|4584|4583|4006
1686826500000|2023-06-15 10:55:00|4589|4589|4590|4588.5|4591|4590|4589|4587.5|954
1686826800000|2023-06-15 11:00:00|4590.5|4589|4593.5|4592.5|4594.5|4593|4590.5|4589|1548
1686827100000|2023-06-15 11:05:00|4593|4592|4584.5|4583|4593|4592.5|4584|4583|4551
1686827400000|2023-06-15 11:10:00|4584|4583.5|4585|4583.5|4586.5|4585|4581.5|4581|2887
1686827700000|2023-06-15 11:15:00|4585.5|4584|4585.5|4584.5|4587.5|4586|4583.5|4582.5|4307
1686828000000|2023-06-15 11:20:00|4585|4584|4587|4586|4590|4589|4584.5|4583.5|9753
1686828300000|2023-06-15 11:25:00|4586.5|4585|4585|4584|4586.5|4585.5|4583|4581.5|4680
1686828600000|2023-06-15 11:30:00|4584.5|4584.5|4590.5|4590|4594|4592.5|4584.5|4584|6280
1686828900000|2023-06-15 11:35:00|4589.5|4589|4586|4585|4589.5|4589|4585.5|4585|5007
1686829200000|2023-06-15 11:40:00|4585.5|4585.5|4586|4584.5|4586.5|4585.5|4584|4583|3057
1686829500000|2023-06-15 11:45:00|4587|4585|4588.5|4587.5|4589.5|4589|4586.5|4585|3719
1686829800000|2023-06-15 11:50:00|4588|4588|4589.5|4588.5|4590|4589|4587.5|4586.5|6332
1686830100000|2023-06-15 11:55:00|4589|4589|4589|4587.5|4590|4589.5|4587.5|4586|6714
1686830400000|2023-06-15 12:00:00|4588.5|4588|4599|4597.5|4599|4598|4586.5|4586|10304
1686830700000|2023-06-15 12:05:00|4598.5|4598|4599.5|4598|4602.5|4601|4596|4595|8052
1686831000000|2023-06-15 12:10:00|4599|4599.5|4612|4610|4613|4612|4599|4599.5|4895
1686831300000|2023-06-15 12:15:00|4611|4609.5|4602.5|4601|4614|4612|4602|4601|5767
1686831600000|2023-06-15 12:20:00|4602|4601.5|4607|4605.5|4609|4607.5|4602|4601|3132
1686831900000|2023-06-15 12:25:00|4606.5|4605|4602|4599|4606.5|4605|4599.5|4598|3228
1686832200000|2023-06-15 12:30:00|4601.5|4596|4601|4600|4608|4601.5|4598|4596|5937
1686832500000|2023-06-15 12:35:00|4600.5|4599.5|4595|4594|4600.5|4599.5|4595|4594|5179
1686832800000|2023-06-15 12:40:00|4596|4594.5|4594.5|4593.5|4596|4594.5|4590|4589|4280
1686833100000|2023-06-15 12:45:00|4596|4594|4605|4604|4606|4604.5|4596|4593.5|6279
1686833400000|2023-06-15 12:50:00|4606.5|4605|4604.5|4603|4608|4606.5|4602.5|4600.5|7322
1686833700000|2023-06-15 12:55:00|4605|4603.5|4597|4596|4606|4604.5|4597|4596|6325
1686834000000|2023-06-15 13:00:00|4596.5|4595|4605.5|4604|4605.5|4604|4595|4594.5|7820
1686834300000|2023-06-15 13:05:00|4605|4603.5|4602.5|4601.5|4605|4603.5|4598.5|4597|3168
1686834600000|2023-06-15 13:10:00|4602|4601|4599.5|4598|4602.5|4601.5|4599.5|4598|6577
1686834900000|2023-06-15 13:15:00|4602|4600|4602.5|4602|4604.5|4603|4599.5|4598.5|9651
1686835200000|2023-06-15 13:20:00|4602|4601|4602.5|4601|4602.5|4601.5|4595|4593.5|9945
1686835500000|2023-06-15 13:25:00|4602|4602|4603|4601.5|4604.5|4603|4601.5|4601|5955
1686835800000|2023-06-15 13:30:00|4603.5|4602|4604.5|4603.5|4605.5|4604.5|4600.5|4599.5|9675
1686836100000|2023-06-15 13:35:00|4604|4604|4624.5|4623|4624.5|4623|4604|4604|13048
1686836400000|2023-06-15 13:40:00|4624|4623.5|4629.5|4628.5|4630|4628.5|4623|4622|10050
1686836700000|2023-06-15 13:45:00|4629|4629|4630.5|4629.5|4635|4634|4629|4628.5|12545
1686837000000|2023-06-15 13:50:00|4631|4630|4622|4621|4633|4631.5|4621.5|4620|8602
1686837300000|2023-06-15 13:55:00|4621.5|4622.5|4626|4625|4629|4628|4621.5|4621.5|6750
1686837600000|2023-06-15 14:00:00|4627|4625.5|4622.5|4622|4627|4626|4619.5|4619|7764
1686837900000|2023-06-15 14:05:00|4623|4621.5|4626|4624.5|4628|4627|4621.5|4620.5|7113
1686838200000|2023-06-15 14:10:00|4625.5|4625|4627|4626|4627.5|4626|4622.5|4621.5|6150
1686838500000|2023-06-15 14:15:00|4628|4626.5|4630|4628.5|4635|4633.5|4627|4625.5|6860
1686838800000|2023-06-15 14:20:00|4629.5|4628|4633|4632.5|4634.5|4633.5|4628|4626.5|5046
1686839100000|2023-06-15 14:25:00|4632.5|4631.5|4635.5|4634.5|4637.5|4636.5|4632.5|4631|4262
1686839400000|2023-06-15 14:30:00|4635|4635|4630|4628.5|4637.5|4636.5|4629|4628|11031
1686839700000|2023-06-15 14:35:00|4629.5|4628|4629.5|4628|4631.5|4630.5|4625.5|4625|4320
1686840000000|2023-06-15 14:40:00|4629|4627.5|4632.5|4631.5|4634|4633|4627.5|4626.5|10231
1686840300000|2023-06-15 14:45:00|4633|4631|4628.5|4628|4634|4633|4627.5|4626|9804
1686840600000|2023-06-15 14:50:00|4629|4627|4626.5|4625|4629|4628|4624.5|4623.5|4094
1686840900000|2023-06-15 14:55:00|4626|4624.5|4623.5|4623|4626|4625|4621|4620|7754
1686841200000|2023-06-15 15:00:00|4625|4624|4627|4626|4628|4627|4624.5|4624|11588
1686841500000|2023-06-15 15:05:00|4628|4626.5|4625|4624|4628|4627|4622|4621|10317
1686841800000|2023-06-15 15:10:00|4624.5|4623.5|4629.5|4628.5|4629.5|4629|4623.5|4622.5|14393
1686842100000|2023-06-15 15:15:00|4630|4629|4634|4633.5|4637.5|4636.5|4630|4628.5|14487
1686842400000|2023-06-15 15:20:00|4635|4634|4640|4639|4640|4639.5|4635|4634|15778
1686842700000|2023-06-15 15:25:00|4639.5|4637.5|4638|4636|4640|4639|4636|4634.5|40652
1686898800000|2023-06-16 07:00:00|4651.5|4648|4643.5|4639.5|4651.5|4648|4623.5|4620.5|10276
1686899100000|2023-06-16 07:05:00|4643|4640|4612|4611|4643|4640|4612|4611|6090
1686899400000|2023-06-16 07:10:00|4612.5|4608|4611.5|4609.5|4616|4613.5|4605.5|4603.5|5557
1686899700000|2023-06-16 07:15:00|4613.5|4610|4618|4616.5|4622.5|4620|4611.5|4609.5|2858
1686900000000|2023-06-16 07:20:00|4619|4618.5|4620|4618|4625.5|4623|4617.5|4615.5|4699
1686900300000|2023-06-16 07:25:00|4619.5|4617.5|4615.5|4614.5|4626|4624|4615.5|4613.5|10705
1686900600000|2023-06-16 07:30:00|4616|4612|4612.5|4611|4616|4613.5|4610|4608.5|5530
1686900900000|2023-06-16 07:35:00|4610.5|4608.5|4616.5|4614.5|4620|4618|4606.5|4605|9034
1686901200000|2023-06-16 07:40:00|4616|4614|4618|4616.5|4620|4618|4613|4611.5|3506
1686901500000|2023-06-16 07:45:00|4618.5|4617|4619|4617.5|4619.5|4618|4616|4614|1566
1686901800000|2023-06-16 07:50:00|4619.5|4618|4622.5|4621|4625|4623.5|4618.5|4617|4628
1686902100000|2023-06-16 07:55:00|4624|4621.5|4624.5|4623.5|4631|4629.5|4620|4618.5|7391
1686902400000|2023-06-16 08:00:00|4624|4623|4622.5|4620.5|4626|4624|4621.5|4620|2448
1686902700000|2023-06-16 08:05:00|4622|4621|4612|4611|4623|4621|4612|4611|5954
1686903000000|2023-06-16 08:10:00|4612.5|4611.5|4617.5|4615.5|4621.5|4620|4612.5|4611.5|5147
1686903300000|2023-06-16 08:15:00|4616.5|4616|4613|4611.5|4617|4616|4611.5|4611|2883
1686903600000|2023-06-16 08:20:00|4612.5|4611|4607|4605.5|4614|4612.5|4606.5|4605|9661
1686903900000|2023-06-16 08:25:00|4606.5|4606|4611.5|4610|4613.5|4612|4605.5|4603.5|3854
1686904200000|2023-06-16 08:30:00|4612|4610.5|4613|4611.5|4615|4613.5|4608|4606.5|6671
1686904500000|2023-06-16 08:35:00|4613.5|4611|4616|4615|4617|4615|4612.5|4611|6331
1686904800000|2023-06-16 08:40:00|4616.5|4615.5|4620|4618.5|4621.5|4620|4615.5|4614|5786
1686905100000|2023-06-16 08:45:00|4620.5|4619|4622|4621|4624|4622.5|4618.5|4617|3587
1686905400000|2023-06-16 08:50:00|4621.5|4620.5|4623.5|4622|4624.5|4623|4619.5|4618.5|4526
1686905700000|2023-06-16 08:55:00|4623|4621.5|4623.5|4622.5|4627.5|4626|4620|4619|1654
1686906000000|2023-06-16 09:00:00|4624.5|4623|4625.5|4624|4625.5|4624|4619|4618|2910
1686906300000|2023-06-16 09:05:00|4626.5|4624.5|4626.5|4625.5|4634|4632.5|4626|4624.5|4672
1686906600000|2023-06-16 09:10:00|4627|4625|4622|4621|4637.5|4635.5|4622|4621|15595
1686906900000|2023-06-16 09:15:00|4623.5|4622|4619.5|4618|4625.5|4624|4616|4615|7949
1686907200000|2023-06-16 09:20:00|4620|4618.5|4621.5|4620.5|4625|4623.5|4616|4615|13974
1686907500000|2023-06-16 09:25:00|4621|4620|4616.5|4615|4621|4620|4614|4613.5|3974
1686907800000|2023-06-16 09:30:00|4616|4616|4613|4612|4617.5|4617|4613|4612|8550
1686908100000|2023-06-16 09:35:00|4612.5|4612.5|4604|4603|4614.5|4613|4603|4602|9276
1686908400000|2023-06-16 09:40:00|4603.5|4602.5|4596|4594.5|4603.5|4603|4590|4588.5|16945
1686908700000|2023-06-16 09:45:00|4595.5|4593|4586|4584.5|4595.5|4593|4585.5|4584|12073
1686909000000|2023-06-16 09:50:00|4585.5|4583.5|4578|4576.5|4587|4586|4570.5|4569.5|43735
1686909300000|2023-06-16 09:55:00|4578.5|4577|4573.5|4572|4579|4578|4567.5|4567|52290
1686909600000|2023-06-16 10:00:00|4574|4572.5|4572|4571|4576.5|4575|4570.5|4570|16018
1686909900000|2023-06-16 10:05:00|4571.5|4570|4577.5|4576.5|4587|4585.5|4571.5|4570|14509
1686910200000|2023-06-16 10:10:00|4578.5|4577|4549.5|4547.5|4578.5|4577|4546.5|4546|47547
1686910500000|2023-06-16 10:15:00|4550.5|4548|4531|4529.5|4559.5|4558|4523|4521.5|27950
1686910800000|2023-06-16 10:20:00|4533|4531|4537.5|4535.5|4541|4540|4524|4522|13668
1686911100000|2023-06-16 10:25:00|4534.5|4536|4540|4539|4542.5|4541.5|4533.5|4532|5716
1686911400000|2023-06-16 10:30:00|4539.5|4538.5|4549|4547.5|4549.5|4548|4537.5|4535.5|10052
1686911700000|2023-06-16 10:35:00|4548.5|4548|4548|4546.5|4551|4549|4546|4545|4269
1686912000000|2023-06-16 10:40:00|4549.5|4547.5|4557|4555.5|4558.5|4557|4549.5|4547.5|11999
1686912300000|2023-06-16 10:45:00|4556.5|4554|4556.5|4556|4557|4556|4554|4553.5|5102
1686912600000|2023-06-16 10:50:00|4557|4556.5|4556.5|4555.5|4561|4559.5|4554|4553.5|7141
1686912900000|2023-06-16 10:55:00|4557|4555|4563.5|4562|4564|4562.5|4555.5|4554.5|6192
1686913200000|2023-06-16 11:00:00|||||||||1360
1686913500000|2023-06-16 11:05:00|4563|4561.5|4565.5|4564.5|4568|4566.5|4561|4560|18899
1686913800000|2023-06-16 11:10:00|4565|4564|4571|4570|4572|4570.5|4565|4564|3769
1686914100000|2023-06-16 11:15:00|4574|4569.5|4581|4580|4583|4581.5|4573|4569.5|11956
1686914400000|2023-06-16 11:20:00|4579.5|4578|4572.5|4571.5|4581|4579|4572.5|4571.5|8165
1686914700000|2023-06-16 11:25:00|4572|4570.5|4575.5|4574|4575.5|4574|4570.5|4569.5|3094
1686915000000|2023-06-16 11:30:00|4575|4574.5|4575|4573.5|4575|4574.5|4567.5|4566|5168
1686915300000|2023-06-16 11:35:00|4574.5|4577|4578.5|4577|4581|4580|4574.5|4576.5|4088
1686915600000|2023-06-16 11:40:00|4578|4577.5|4579|4578|4583.5|4582|4577.5|4576.5|3428
1686915900000|2023-06-16 11:45:00|4579.5|4578.5|4575|4574|4582|4581|4574.5|4573.5|4151
1686916200000|2023-06-16 11:50:00|4574.5|4573.5|4574|4573.5|4577|4575.5|4573|4571.5|8678
1686916500000|2023-06-16 11:55:00|4575.5|4574|4576|4575|4579|4577.5|4575|4573.5|9458
1686916800000|2023-06-16 12:00:00|4575.5|4574.5|4577|4575.5|4577|4576|4572|4570.5|1839
1686917100000|2023-06-16 12:05:00|4576|4575|4570|4569|4576.5|4575.5|4568.5|4568|9051
1686917400000|2023-06-16 12:10:00|4571|4569.5|4571|4570|4574|4572.5|4570|4569|2940
1686917700000|2023-06-16 12:15:00|4570.5|4569.5|4574.5|4573.5|4575|4573.5|4567.5|4566|3497
1686918000000|2023-06-16 12:20:00|4574|4574.5|4574.5|4573.5|4577.5|4576.5|4574|4573.5|6516
1686918300000|2023-06-16 12:25:00|4574|4572.5|4576|4575.5|4576|4575.5|4574|4572.5|6260
1686918600000|2023-06-16 12:30:00|4575.5|4574.5|4573|4572|4575.5|4574.5|4572|4570.5|6294
1686918900000|2023-06-16 12:35:00|4571.5|4570.5|4578.5|4577|4582|4581.5|4571.5|4570.5|11209
1686919200000|2023-06-16 12:40:00|4578|4576|4584.5|4584|4587|4585.5|4577.5|4576|9130
1686919500000|2023-06-16 12:45:00|4585|4583|4580|4578.5|4589.5|4588|4579.5|4578|4378
1686919800000|2023-06-16 12:50:00|4580.5|4579|4581.5|4580.5|4583.5|4582.5|4578.5|4577|7657
1686920100000|2023-06-16 12:55:00|4582|4581|4585|4583.5|4586.5|4585.5|4579.5|4578|11901
1686920400000|2023-06-16 13:00:00|4584.5|4583|4578.5|4577.5|4584.5|4583.5|4578|4577.5|4569
1686920700000|2023-06-16 13:05:00|4579|4578|4578|4577|4581.5|4580|4577.5|4577|3524
1686921000000|2023-06-16 13:10:00|4579.5|4578.5|4583.5|4582.5|4584.5|4583|4573.5|4573|14698
1686921300000|2023-06-16 13:15:00|4584|4581|4581.5|4580.5|4584|4583|4578.5|4577|9544
1686921600000|2023-06-16 13:20:00|4582|4581|4582|4581|4582|4581.5|4579.5|4578.5|2957
1686921900000|2023-06-16 13:25:00|4583|4581.5|4582.5|4581|4586|4584.5|4582|4580.5|6040
1686922200000|2023-06-16 13:30:00|4582|4582|4576.5|4576|4583|4582|4572.5|4571|15050
1686922500000|2023-06-16 13:35:00|4576|4575|4564|4563|4579|4577.5|4560.5|4559|15365
1686922800000|2023-06-16 13:40:00|4564.5|4563.5|4553|4552|4565|4563.5|4551|4550|10017
1686923100000|2023-06-16 13:45:00|4552.5|4551.5|4547.5|4546.5|4552.5|4551.5|4544.5|4542.5|22055
1686923400000|2023-06-16 13:50:00|4547|4545.5|4547|4546|4553|4552|4545.5|4544.5|10196
1686923700000|2023-06-16 13:55:00|4546.5|4545.5|4548.5|4547|4549.5|4548.5|4543.5|4542|12016
1686924000000|2023-06-16 14:00:00|4550.5|4547.5|4549|4548|4552|4550.5|4547|4545.5|6403
1686924300000|2023-06-16 14:05:00|4548.5|4548.5|4557|4556|4557|4556|4547.5|4546|15532
1686924600000|2023-06-16 14:10:00|4557.5|4556.5|4563.5|4562.5|4565.5|4564|4557.5|4556|17435
1686924900000|2023-06-16 14:15:00|4564|4562|4562|4561.5|4569.5|4568.5|4556.5|4555.5|17740
1686925200000|2023-06-16 14:20:00|4560|4558.5|4567|4565.5|4568|4567.5|4557|4556|16986
1686925500000|2023-06-16 14:25:00|4566.5|4566|4574|4573|4574|4573.5|4563|4562|10030
1686925800000|2023-06-16 14:30:00|4574.5|4573.5|4584.5|4583.5|4584.5|4583.5|4573.5|4573|14284
1686926100000|2023-06-16 14:35:00|4585|4583|4582.5|4581|4585|4583.5|4580|4579|9563
1686926400000|2023-06-16 14:40:00|4582|4581.5|4578.5|4577.5|4582|4582|4576.5|4576|5176
1686926700000|2023-06-16 14:45:00|4579|4577|4581|4580|4582.5|4581.5|4578|4577|6136
1686927000000|2023-06-16 14:50:00|4581.5|4580.5|4584|4583|4586|4585|4580|4579.5|6818
1686927300000|2023-06-16 14:55:00|4584.5|4583.5|4588.5|4587.5|4596|4594.5|4584|4583|20375
1686927600000|2023-06-16 15:00:00|4587.5|4586.5|4591.5|4590|4593|4592|4585.5|4584.5|10069
1686927900000|2023-06-16 15:05:00|4592|4590.5|4590.5|4590|4594|4593|4589|4588|7963
1686928200000|2023-06-16 15:10:00|4591.5|4590.5|4591.5|4590.5|4593.5|4592.5|4590.5|4589.5|14682
1686928500000|2023-06-16 15:15:00|4591|4590|4589|4587.5|4592|4591|4587.5|4586|11113
1686928800000|2023-06-16 15:20:00|4587.5|4586.5|4588|4587|4590.5|4589.5|4585|4584.5|18700
1686929100000|2023-06-16 15:25:00|4587.5|4586|4587.5|4586.5|4588|4586.5|4583|4582|21068
1687158000000|2023-06-19 07:00:00|4538.5|4527.5|4476|4471|4539.5|4529|4471|4466|41193
1687158300000|2023-06-19 07:05:00|4475.5|4470|4448.5|4445|4475.5|4470|4434.5|4427.5|71258
1687158600000|2023-06-19 07:10:00|4448|4444|4455|4453.5|4465|4462|4444.5|4442|25464
1687158900000|2023-06-19 07:15:00|4457.5|4455|4457.5|4455|4464|4461|4447|4445|15949
1687159200000|2023-06-19 07:20:00|4457|4454|4453.5|4451|4472|4470|4445.5|4444|30276
1687159500000|2023-06-19 07:25:00|4453|4450|4463|4461.5|4467.5|4465.5|4452|4450|13022
1687159800000|2023-06-19 07:30:00|4462.5|4461|4469|4467|4471|4470|4451|4449|20791
1687160100000|2023-06-19 07:35:00|4468.5|4466.5|4466|4464|4470|4468|4457|4455|20437
1687160400000|2023-06-19 07:40:00|4465.5|4462|4458|4456.5|4465.5|4463|4458|4456.5|17792
1687160700000|2023-06-19 07:45:00|4457.5|4456|4462.5|4460.5|4463.5|4461.5|4450.5|4450|12502
1687161000000|2023-06-19 07:50:00|4462|4461|4467.5|4465.5|4470.5|4469|4459|4458|7499
1687161300000|2023-06-19 07:55:00|4467|4466|4455|4453.5|4467.5|4466.5|4454.5|4453|9460
1687161600000|2023-06-19 08:00:00|4454.5|4452.5|4451|4450|4458.5|4457|4450.5|4449|17780
1687161900000|2023-06-19 08:05:00|4450|4449.5|4452|4451|4455.5|4454.5|4447.5|4445.5|20012
1687162200000|2023-06-19 08:10:00|4451.5|4450|4451.5|4450|4453.5|4452.5|4450.5|4448.5|6692
1687162500000|2023-06-19 08:15:00|4452.5|4450.5|4451.5|4449.5|4455.5|4455|4449.5|4448.5|8102
1687162800000|2023-06-19 08:20:00|4451|4450|4450|4448|4451.5|4450.5|4447|4446|16935
1687163100000|2023-06-19 08:25:00|4449.5|4448.5|4446.5|4446|4451|4450|4446|4445|9978
1687163400000|2023-06-19 08:30:00|4446|4445|4445|4443.5|4446|4445|4441.5|4440|20386
1687163700000|2023-06-19 08:35:00|4444|4444|4450|4448.5|4450.5|4449|4439.5|4438.5|16278
1687164000000|2023-06-19 08:40:00|4450.5|4449|4453|4451.5|4455|4453|4449.5|4447.5|11571
1687164300000|2023-06-19 08:45:00|4452.5|4450.5|4457|4456|4461|4459.5|4450|4448.5|13706
1687164600000|2023-06-19 08:50:00|4456|4455.5|4466.5|4465|4471|4469.5|4455.5|4454|12550
1687164900000|2023-06-19 08:55:00|4466|4463|4478|4476.5|4478|4476.5|4462.5|4461.5|12201
1687165200000|2023-06-19 09:00:00|4478.5|4475.5|4468|4466.5|4478.5|4476|4465|4463|8755
1687165500000|2023-06-19 09:05:00|4467.5|4466|4469|4467.5|4470.5|4469|4464|4462.5|6490
1687165800000|2023-06-19 09:10:00|4468.5|4468|4469|4468|4471|4469.5|4466|4465|5622
1687166100000|2023-06-19 09:15:00|4471|4468.5|4463|4462|4471|4469.5|4462.5|4461.5|4548
1687166400000|2023-06-19 09:20:00|4463.5|4461.5|4468|4466.5|4471.5|4470|4462.5|4461.5|4825
1687166700000|2023-06-19 09:25:00|4467.5|4465.5|4462|4460.5|4467.5|4465.5|4462|4460.5|11233
1687167000000|2023-06-19 09:30:00|4461.5|4461|4464.5|4463.5|4472|4470.5|4461.5|4460|10862
1687167300000|2023-06-19 09:35:00|4465|4463|4454|4452.5|4465|4463|4453|4452|8461
1687167600000|2023-06-19 09:40:00|4453.5|4453|4459|4458|4459|4458.5|4451.5|4450|8733
1687167900000|2023-06-19 09:45:00|4460|4458.5|4457|4455.5|4460.5|4459.5|4456|4455|5908
1687168200000|2023-06-19 09:50:00|4458|4457|4461|4459.5|4461|4460.5|4457|4456.5|5055
1687168500000|2023-06-19 09:55:00|4460.5|4460|4457.5|4456|4463.5|4462.5|4457.5|4456|6144
1687168800000|2023-06-19 10:00:00|4457|4456.5|4459.5|4459|4460.5|4460|4456.5|4455|6741
1687169100000|2023-06-19 10:05:00|4459|4458.5|4454|4453|4459.5|4458.5|4451.5|4450.5|14537
1687169400000|2023-06-19 10:10:00|4453|4453.5|4454|4452.5|4458|4456.5|4451.5|4450.5|6235
1687169700000|2023-06-19 10:15:00|4454.5|4453|4449|4448|4457|4456|4447|4446|15159
1687170000000|2023-06-19 10:20:00|4448.5|4447|4448|4446.5|4448.5|4447|4442.5|4442|12441
1687170300000|2023-06-19 10:25:00|4448.5|4447|4449.5|4449|4451.5|4450.5|4448.5|4447|10720
1687170600000|2023-06-19 10:30:00|4448.5|4447|4444.5|4444|4448.5|4447|4444|4443|6524
1687170900000|2023-06-19 10:35:00|4444|4443.5|4438.5|4437.5|4445|4443.5|4438|4436.5|18435
1687171200000|2023-06-19 10:40:00|4439|4438|4438|4437|4440.5|4440|4437.5|4436|16744
1687171500000|2023-06-19 10:45:00|4439.5|4437.5|4437.5|4436.5|4445|4443.5|4437.5|4436.5|7566
1687171800000|2023-06-19 10:50:00|4437|4436|4436|4435.5|4437|4436.5|4435|4434|14894
1687172100000|2023-06-19 10:55:00|4435.5|4435|4440|4439|4440.5|4439.5|4434.5|4433|6592
1687172400000|2023-06-19 11:00:00|4439.5|4438|4450|4448.5|4450|4448.5|4439.5|4438|4092
1687172700000|2023-06-19 11:05:00|4449.5|4449|4447.5|4446|4450|4449|4446.5|4445.5|9403
1687173000000|2023-06-19 11:10:00|4448|4445.5|4449|4447|4450|4449|4444.5|4443|8178
1687173300000|2023-06-19 11:15:00|4449.5|4447.5|4445|4444|4450|4448.5|4444.5|4443.5|5628
1687173600000|2023-06-19 11:20:00|4445.5|4444.5|4442|4441|4446|4445|4442|4441|12987
1687173900000|2023-06-19 11:25:00|4442.5|4441.5|4448|4446.5|4450|4448|4442|4441|3620
1687174200000|2023-06-19 11:30:00|4447|4447.5|4443|4442|4447.5|4447.5|4443|4441.5|6312
1687174500000|2023-06-19 11:35:00|4442|4441.5|4446.5|4445.5|4447|4446.5|4442|4441|7169
1687174800000|2023-06-19 11:40:00|4445|4445|4444.5|4443.5|4446.5|4445|4444|4443|3938
1687175100000|2023-06-19 11:45:00|4445|4444|4444|4443.5|4446.5|4445.5|4444|4443|5170
1687175400000|2023-06-19 11:50:00|4445.5|4443|4443.5|4442|4445.5|4445|4441.5|4441|7612
1687175700000|2023-06-19 11:55:00|4443|4441.5|4441|4440|4443.5|4442.5|4439|4438|12984
1687176000000|2023-06-19 12:00:00|4441.5|4440.5|4447|4446|4447.5|4446.5|4440|4439|3507
1687176300000|2023-06-19 12:05:00|4446.5|4445.5|4448|4446.5|4448.5|4447.5|4444|4442.5|10052
1687176600000|2023-06-19 12:10:00|4447.5|4446|4450|4449|4451.5|4450.5|4446.5|4445.5|12321
1687176900000|2023-06-19 12:15:00|4450.5|4449.5|4446.5|4445.5|4454|4453|4446.5|4445.5|7524
1687177200000|2023-06-19 12:20:00|4446|4444|4451|4449.5|4451|4450|4444.5|4443.5|2485
1687177500000|2023-06-19 12:25:00|4450|4450|4453|4451.5|4453|4451.5|4450|4449|5849
1687177800000|2023-06-19 12:30:00|4452.5|4451|4450|4449|4453|4451.5|4448.5|4447|5951
1687178100000|2023-06-19 12:35:00|4452|4451|4455.5|4454|4457|4455.5|4450|4449|7790
1687178400000|2023-06-19 12:40:00|4455|4453|4454.5|4453.5|4457|4455.5|4453.5|4453|4040
1687178700000|2023-06-19 12:45:00|4454|4453|4450.5|4449.5|4454.5|4453|4449.5|4448.5|5927
1687179000000|2023-06-19 12:50:00|4450|4449|4448|4447|4451.5|4450.5|4448|4447|5739
1687179300000|2023-06-19 12:55:00|4447.5|4446.5|4448|4447|4450|4449|4447.5|4446.5|5565
1687179600000|2023-06-19 13:00:00|4447|4445.5|4443|4442|4447|4445.5|4443|4442|7908
1687179900000|2023-06-19 13:05:00|4442.5|4441.5|4440.5|4440|4443|4442|4440.5|4440|6697
1687180200000|2023-06-19 13:10:00|4440|4439|4442.5|4441.5|4444|4442.5|4440|4439|10115
1687180500000|2023-06-19 13:15:00|4442|4441|4439.5|4439|4444.5|4444|4439.5|4438.5|8531
1687180800000|2023-06-19 13:20:00|4440|4438.5|4439.5|4438.5|4441|4439.5|4439|4438|5580
1687181100000|2023-06-19 13:25:00|4439|4438|4438|4437|4439|4438|4436|4435|9025
1687181400000|2023-06-19 13:30:00|4437.5|4437.5|4436|4435.5|4439.5|4438.5|4435|4434.5|14477
1687181700000|2023-06-19 13:35:00|4435.5|4435|4432|4431.5|4436|4435|4430|4429|29990
1687182000000|2023-06-19 13:40:00|4432.5|4432|4431.5|4430.5|4433|4432|4429.5|4428.5|8135
1687182300000|2023-06-19 13:45:00|4431|4430|4433|4432|4433|4432|4428.5|4428|15696
1687182600000|2023-06-19 13:50:00|4434|4432.5|4434.5|4433.5|4438|4437|4432.5|4432|9633
1687182900000|2023-06-19 13:55:00|4435|4434.5|4432|4431|4437.5|4436|4432|4430.5|5309
1687183200000|2023-06-19 14:00:00|4431.5|4430.5|4426|4425.5|4431.5|4430.5|4424|4423|19423
1687183500000|2023-06-19 14:05:00|4425.5|4425|4428.5|4427|4428.5|4427.5|4424|4423|12762
1687183800000|2023-06-19 14:10:00|4429|4427.5|4427.5|4426.5|4433|4431.5|4426.5|4425.5|18242
1687184100000|2023-06-19 14:15:00|4427|4427|4425.5|4424.5|4428.5|4427.5|4424|4423|13395
1687184400000|2023-06-19 14:20:00|4425|4424|4431|4430|4431|4430|4422|4421|11965
1687184700000|2023-06-19 14:25:00|4431.5|4430.5|4428.5|4427.5|4432|4431|4427|4426.5|4527
1687185000000|2023-06-19 14:30:00|4428|4426.5|4425|4423.5|4429|4428|4424.5|4423.5|9250
1687185300000|2023-06-19 14:35:00|4424.5|4424|4419.5|4419|4425.5|4424.5|4418.5|4418|15764
1687185600000|2023-06-19 14:40:00|4420|4419.5|4426.5|4425.5|4426.5|4425.5|4418|4417|24274
1687185900000|2023-06-19 14:45:00|4426|4425|4419|4418|4426|4425|4415.5|4415|18183
1687186200000|2023-06-19 14:50:00|4419.5|4418.5|4418.5|4417.5|4419.5|4419|4416.5|4415.5|10652
1687186500000|2023-06-19 14:55:00|4417.5|4416.5|4413|4412|4418.5|4418|4409.5|4409|16839
1687186800000|2023-06-19 15:00:00|4412.5|4411.5|4404|4403.5|4413.5|4412.5|4404|4403.5|25115
1687187100000|2023-06-19 15:05:00|4398|4397|4409|4408|4410.5|4409.5|4398|4397|40439
1687187400000|2023-06-19 15:10:00|4408.5|4407.5|4413|4412|4414|4413.5|4406.5|4405.5|22279
1687187700000|2023-06-19 15:15:00|4414|4412.5|4407.5|4407|4415.5|4415|4407|4406|19398
1687188000000|2023-06-19 15:20:00|4408|4407.5|4409.5|4409|4413|4412|4408|4407|24967
1687188300000|2023-06-19 15:25:00|4410|4408.5|4412|4410.5|4414|4413.5|4408.5|4408|26032
1687244400000|2023-06-20 07:00:00|4255.5|4249|4257|4253.5|4258.5|4253.5|4239|4235|46428
1687244700000|2023-06-20 07:05:00|4263|4260.5|4296.5|4291.5|4306|4303|4262|4257|36373
1687245000000|2023-06-20 07:10:00|4295|4291|4293|4290|4299.5|4294.5|4287|4284.5|23185
1687245300000|2023-06-20 07:15:00|4292.5|4289.5|4283|4280.5|4292.5|4290.5|4277|4276|18410
1687245600000|2023-06-20 07:20:00|4284|4282|4280|4277.5|4285|4282.5|4273|4271|20476
1687245900000|2023-06-20 07:25:00|4279|4277|4284|4282.5|4285.5|4284.5|4274.5|4272.5|22951
1687246200000|2023-06-20 07:30:00|4286.5|4283|4277|4276|4304.5|4303|4276|4275|35527
1687246500000|2023-06-20 07:35:00|4278.5|4277|4276.5|4275.5|4285|4283.5|4271|4270|35042
1687246800000|2023-06-20 07:40:00|4276|4275|4279|4278.5|4281|4280|4263.5|4262|50372
1687247100000|2023-06-20 07:45:00|4281|4280|4278.5|4276.5|4291|4289.5|4276.5|4274.5|22712
1687247400000|2023-06-20 07:50:00|4279|4277|4286.5|4285|4288.5|4287|4274.5|4272.5|11748
1687247700000|2023-06-20 07:55:00|4287|4285.5|4295.5|4294|4298.5|4297|4281.5|4279|40612
1687248000000|2023-06-20 08:00:00|4296|4293.5|4291.5|4290.5|4296|4294|4285|4284|16866
1687248300000|2023-06-20 08:05:00|4291|4291|4298|4296.5|4300|4299|4291|4290|19201
1687248600000|2023-06-20 08:10:00|4297|4295|4292|4291|4298|4297|4285.5|4284|20059
1687248900000|2023-06-20 08:15:00|4291|4290|4285.5|4284|4292|4291|4281.5|4280|9780
1687249200000|2023-06-20 08:20:00|4285|4283.5|4273|4272|4285.5|4283.5|4272.5|4271|12110
1687249500000|2023-06-20 08:25:00|4272.5|4270.5|4263|4262|4273.5|4271|4262.5|4262|14467
1687249800000|2023-06-20 08:30:00|4263.5|4262.5|4254.5|4253.5|4267|4265|4254|4253|18431
1687250100000|2023-06-20 08:35:00|4254|4253|4262.5|4260.5|4264|4262|4249|4248.5|8777
1687250400000|2023-06-20 08:40:00|4263|4262|4261|4260|4265.5|4264|4259.5|4258|21861
1687250700000|2023-06-20 08:45:00|4260.5|4259.5|4250|4248.5|4261.5|4259.5|4247.5|4246.5|15489
1687251000000|2023-06-20 08:50:00|4249.5|4249|4244.5|4243.5|4251|4249.5|4238.5|4237.5|28080
1687251300000|2023-06-20 08:55:00|4246.5|4244.5|4240.5|4239|4246.5|4245|4238|4237|19990
1687251600000|2023-06-20 09:00:00|4240|4238.5|4238.5|4237.5|4240.5|4239.5|4236|4235|20065
1687251900000|2023-06-20 09:05:00|4239.5|4237|4247|4246|4248.5|4247.5|4237|4236.5|11676
1687252200000|2023-06-20 09:10:00|4248.5|4247|4247.5|4246|4250.5|4249|4245|4243.5|10619
1687252500000|2023-06-20 09:15:00|4247|4246.5|4248.5|4247.5|4249.5|4248|4243|4241.5|11915
1687252800000|2023-06-20 09:20:00|4247|4245.5|4248.5|4246.5|4254.5|4252.5|4244|4242.5|13145
1687253100000|2023-06-20 09:25:00|4248|4245.5|4249.5|4248|4251|4250|4243.5|4242|11589
1687253400000|2023-06-20 09:30:00|4249|4246.5|4246.5|4245|4249.5|4248|4245|4244|8329
1687253700000|2023-06-20 09:35:00|4246|4244|4254|4253|4254|4253|4243.5|4242|9937
1687254000000|2023-06-20 09:40:00|4255|4253.5|4279.5|4277.5|4286.5|4285.5|4254|4253|24240
1687254300000|2023-06-20 09:45:00|4278.5|4276|4270|4268|4283|4281|4268|4267|14010
1687254600000|2023-06-20 09:50:00|4269.5|4268.5|4274|4272.5|4275|4273.5|4269|4266.5|16196
1687254900000|2023-06-20 09:55:00|4273.5|4272|4280.5|4279|4283|4282|4272.5|4271.5|30669
1687255200000|2023-06-20 10:00:00|4280|4279.5|4285|4284|4286|4285.5|4276.5|4275|26396
1687255500000|2023-06-20 10:05:00|4284.5|4283|4277|4275.5|4284.5|4283|4277|4275.5|11960
1687255800000|2023-06-20 10:10:00|4276.5|4273.5|4274.5|4273.5|4279|4278|4273|4271|9292
1687256100000|2023-06-20 10:15:00|4275|4274|4275.5|4274|4278|4276|4269.5|4268|5203
1687256400000|2023-06-20 10:20:00|4276|4274.5|4279|4278|4279.5|4278|4275.5|4274.5|7884
1687256700000|2023-06-20 10:25:00|4278.5|4278.5|4272|4271|4278.5|4278.5|4271|4270|4386
1687257000000|2023-06-20 10:30:00|4271.5|4270.5|4271.5|4270|4274|4273.5|4268|4267|5869
1687257300000|2023-06-20 10:35:00|4271|4269.5|4272|4271|4273|4271.5|4264|4263|8733
1687257600000|2023-06-20 10:40:00|4273|4271.5|4276.5|4274.5|4282|4280.5|4272.5|4271|12879
1687257900000|2023-06-20 10:45:00|4276|4275|4270|4268.5|4276|4275|4267|4265|6703
1687258200000|2023-06-20 10:50:00|4269.5|4267.5|4279|4277|4280|4278.5|4268.5|4267|11203
1687258500000|2023-06-20 10:55:00|4279.5|4277.5|4280|4278.5|4280|4279|4273.5|4272.5|13376
1687258800000|2023-06-20 11:00:00|4280.5|4279.5|4284|4283|4285|4283.5|4279|4277.5|6136
1687259100000|2023-06-20 11:05:00|4285|4283.5|4277|4276|4285|4284|4276.5|4275|9830
1687259400000|2023-06-20 11:10:00|4276.5|4275.5|4276|4275|4277.5|4277|4271.5|4270|11147
1687259700000|2023-06-20 11:15:00|4275.5|4276|4275|4274.5|4279|4277.5|4272|4270.5|8507
1687260000000|2023-06-20 11:20:00|4275.5|4274|4283|4282|4285|4283.5|4275.5|4273.5|10928
1687260300000|2023-06-20 11:25:00|4282.5|4281|4280.5|4279|4282.5|4281|4272|4271|10349
1687260600000|2023-06-20 11:30:00|4281|4279.5|4284|4282.5|4285|4283.5|4276.5|4275|7363
1687260900000|2023-06-20 11:35:00|4283.5|4283|4298.5|4297|4299.5|4298|4283.5|4283|8628
1687261200000|2023-06-20 11:40:00|4298|4297.5|4303|4301|4311.5|4309.5|4298|4297|12280
1687261500000|2023-06-20 11:45:00|4305|4301.5|4290|4288|4307.5|4305.5|4289.5|4287.5|8723
1687261800000|2023-06-20 11:50:00|4293|4291|4293|4291.5|4293.5|4292.5|4288.5|4287|9108
1687262100000|2023-06-20 11:55:00|4292.5|4292|4280|4278|4293|4292|4279|4277.5|7719
1687262400000|2023-06-20 12:00:00|4279.5|4278.5|4282.5|4281.5|4289.5|4287.5|4279.5|4278.5|8086
1687262700000|2023-06-20 12:05:00|4280|4278.5|4286.5|4285|4286.5|4285.5|4279|4277.5|8000
1687263000000|2023-06-20 12:10:00|4286|4285.5|4283.5|4283|4289|4287|4283|4282|7238
1687263300000|2023-06-20 12:15:00|4282.5|4281|4286|4285|4288.5|4287.5|4280|4278.5|13732
1687263600000|2023-06-20 12:20:00|4287|4286|4336|4333.5|4357.5|4355|4286|4284.5|33839
1687263900000|2023-06-20 12:25:00|4339|4334|4365|4356.5|4394|4390.5|4337.5|4334|34217
1687264200000|2023-06-20 12:30:00|4374|4357|4331|4328.5|4390|4386.5|4331|4328.5|34075
1687264500000|2023-06-20 12:35:00|4330.5|4327.5|4356.5|4354.5|4358|4354.5|4326|4323|26376
1687264800000|2023-06-20 12:40:00|4356|4351.5|4334.5|4331.5|4356|4352.5|4321.5|4319|28523
1687265100000|2023-06-20 12:45:00|4334|4330.5|4336|4332.5|4358.5|4356|4328|4325.5|16154
1687265400000|2023-06-20 12:50:00|4335.5|4333|4313.5|4311|4343|4340.5|4307.5|4304.5|10311
1687265700000|2023-06-20 12:55:00|4315.5|4311.5|4329.5|4328|4330.5|4328.5|4296|4295.5|20494
1687266000000|2023-06-20 13:00:00|4331|4328.5|4309|4308|4333.5|4331.5|4307.5|4305|16061
1687266300000|2023-06-20 13:05:00|4308|4307.5|4311|4310|4324.5|4322|4306|4304|20840
1687266600000|2023-06-20 13:10:00|4312|4310.5|4322.5|4320.5|4334.5|4332.5|4312|4310.5|21627
1687266900000|2023-06-20 13:15:00|4325|4322.5|4299.5|4298|4328.5|4327|4295.5|4293|21683
1687267200000|2023-06-20 13:20:00|4300|4296.5|4313|4311|4313.5|4311|4299|4296.5|13447
1687267500000|2023-06-20 13:25:00|4312.5|4309.5|4316|4313.5|4326|4323.5|4305|4303|17254
1687267800000|2023-06-20 13:30:00|4316.5|4314|4300.5|4299|4318.5|4317|4299.5|4297.5|22228
1687268100000|2023-06-20 13:35:00|4298.5|4298.5|4307.5|4306.5|4310.5|4309.5|4298.5|4297|7885
1687268400000|2023-06-20 13:40:00|4308|4307.5|4300.5|4299.5|4309.5|4308.5|4297.5|4296.5|12082
1687268700000|2023-06-20 13:45:00|4299.5|4298.5|4289.5|4288.5|4299.5|4298.5|4287|4285.5|21106
1687269000000|2023-06-20 13:50:00|4290.5|4289|4285|4283.5|4297.5|4296.5|4284|4283|19452
1687269300000|2023-06-20 13:55:00|4284.5|4284|4271.5|4270|4286|4284.5|4271.5|4270|27387
1687269600000|2023-06-20 14:00:00|4272|4270.5|4287|4285.5|4291|4290|4271.5|4270|24598
1687269900000|2023-06-20 14:05:00|4287.5|4286|4295.5|4294.5|4299|4297.5|4284.5|4284|27904
1687270200000|2023-06-20 14:10:00|4296|4293.5|4279.5|4278|4296|4293.5|4278.5|4277|17417
1687270500000|2023-06-20 14:15:00|4279|4279.5|4280|4278.5|4290.5|4289.5|4276|4275|23028
1687270800000|2023-06-20 14:20:00|4279.5|4279|4286|4285|4288|4287.5|4278.5|4276.5|16204
1687271100000|2023-06-20 14:25:00|4285|4285.5|4282.5|4281.5|4286|4285.5|4276|4275|14837
1687271400000|2023-06-20 14:30:00|4282|4281|4281.5|4281|4283|4281.5|4275.5|4275|16076
1687271700000|2023-06-20 14:35:00|4280.5|4280.5|4278|4277|4280.5|4280.5|4276.5|4276|12293
1687272000000|2023-06-20 14:40:00|4278.5|4277.5|4280|4278.5|4280.5|4280|4275.5|4274.5|14071
1687272300000|2023-06-20 14:45:00|4280.5|4279|4277|4276|4280.5|4280|4274|4273|9514
1687272600000|2023-06-20 14:50:00|4276.5|4275.5|4275|4274|4277|4275.5|4271|4270|14860
1687272900000|2023-06-20 14:55:00|4274.5|4273.5|4279|4278|4281.5|4280|4272.5|4271.5|19615
1687273200000|2023-06-20 15:00:00|4280|4279|4277.5|4277|4283.5|4282.5|4272.5|4271.5|14437
1687273500000|2023-06-20 15:05:00|4278|4276.5|4270|4269|4280|4279|4268.5|4267|21258
1687273800000|2023-06-20 15:10:00|4270.5|4269.5|4262.5|4262|4271.5|4270.5|4262|4261.5|26377
1687274100000|2023-06-20 15:15:00|4262|4261.5|4262.5|4261.5|4268|4267|4262|4261.5|24667
1687274400000|2023-06-20 15:20:00|4263.5|4262|4260.5|4260|4268|4267|4260.5|4260|36923
1687274700000|2023-06-20 15:25:00|4261|4260.5|4258|4257|4261.5|4261|4256.5|4255|45944
1687330800000|2023-06-21 07:00:00|4251.5|4247|4238|4234.5|4266|4261.5|4228|4225|31100
1687331100000|2023-06-21 07:05:00|4238.5|4235.5|4207|4206|4240|4235.5|4204.5|4203|33551
1687331400000|2023-06-21 07:10:00|4206|4205|4213.5|4210.5|4217.5|4214.5|4198|4196|47388
1687331700000|2023-06-21 07:15:00|4215|4212|4211.5|4209.5|4216|4215|4204.5|4202|20446
1687332000000|2023-06-21 07:20:00|4211|4211|4214.5|4212|4223.5|4221.5|4211|4209|16296
1687332300000|2023-06-21 07:25:00|4214|4212.5|4219|4218|4220.5|4219|4209|4208|15116
1687332600000|2023-06-21 07:30:00|4220|4217.5|4213|4211.5|4222.5|4221|4211.5|4210|13852
1687332900000|2023-06-21 07:35:00|4212.5|4212|4203.5|4202.5|4215.5|4214|4199|4198|22843
1687333200000|2023-06-21 07:40:00|4204|4200|4205.5|4205|4212.5|4210.5|4201|4199.5|18519
1687333500000|2023-06-21 07:45:00|4205|4204|4215|4213.5|4215|4213.5|4201|4200.5|25834
1687333800000|2023-06-21 07:50:00|4214|4213|4207|4205.5|4216.5|4215|4205|4203|12788
1687334100000|2023-06-21 07:55:00|4206.5|4206|4209.5|4208|4212.5|4211|4206.5|4205.5|14796
1687334400000|2023-06-21 08:00:00|4210|4208.5|4206.5|4205|4213|4212|4205.5|4204|12043
1687334700000|2023-06-21 08:05:00|4207|4205.5|4211|4209.5|4211.5|4210|4206.5|4205|13105
1687335000000|2023-06-21 08:10:00|4211.5|4210|4212|4210.5|4218|4216.5|4210|4209.5|18046
1687335300000|2023-06-21 08:15:00|4214|4212.5|4211|4210|4218.5|4217.5|4211|4210|12621
1687335600000|2023-06-21 08:20:00|4211.5|4210.5|4209.5|4208|4215|4214|4204.5|4204|13850
1687335900000|2023-06-21 08:25:00|4210|4208.5|4207.5|4206|4212|4211|4206|4205|14901
1687336200000|2023-06-21 08:30:00|4208|4207|4214.5|4213|4215|4213.5|4207.5|4206.5|20198
1687336500000|2023-06-21 08:35:00|4215|4213.5|4213|4211.5|4221|4219.5|4211.5|4210.5|14859
1687336800000|2023-06-21 08:40:00|4214|4212|4201.5|4200|4214|4212.5|4198.5|4198|30142
1687337100000|2023-06-21 08:45:00|4201|4200.5|4197.5|4197|4204|4202.5|4197.5|4197|19480
1687337400000|2023-06-21 08:50:00|4199.5|4198|4206|4205|4206|4205|4198.5|4197|8782
1687337700000|2023-06-21 08:55:00|4206.5|4205.5|4209.5|4208|4210|4208.5|4204|4202.5|10347
1687338000000|2023-06-21 09:00:00|4209|4207|4206|4205.5|4210|4209|4205.5|4205|6292
1687338300000|2023-06-21 09:05:00|4206.5|4205|4202|4201|4206.5|4205.5|4201.5|4201|7970
1687338600000|2023-06-21 09:10:00|4202.5|4201.5|4203.5|4202.5|4204|4203|4202.5|4201|6996
1687338900000|2023-06-21 09:15:00|4203|4202|4200.5|4200|4203.5|4202.5|4200.5|4200|9273
1687339200000|2023-06-21 09:20:00|4201|4200.5|4199.5|4198|4201.5|4201|4198|4197.5|11913
1687339500000|2023-06-21 09:25:00|4199|4197.5|4209|4208|4210|4208.5|4196.5|4196|17217
1687339800000|2023-06-21 09:30:00|4208.5|4207.5|4216.5|4215.5|4218|4216.5|4206.5|4206|13115
1687340100000|2023-06-21 09:35:00|4216|4215|4223|4221.5|4224.5|4223|4215.5|4214.5|14204
1687340400000|2023-06-21 09:40:00|4222.5|4222|4227|4225.5|4233|4231.5|4222.5|4221.5|10343
1687340700000|2023-06-21 09:45:00|4228|4226|4229.5|4228.5|4229.5|4228.5|4224.5|4223|9870
1687341000000|2023-06-21 09:50:00|4230|4228|4229|4227.5|4230|4229|4224|4223|13222
1687341300000|2023-06-21 09:55:00|4228|4227|4229.5|4228|4229.5|4228|4224|4223|12610
1687341600000|2023-06-21 10:00:00|4229|4228.5|4232.5|4231.5|4233|4232|4223.5|4223|13821
1687341900000|2023-06-21 10:05:00|4231|4230|4234|4232.5|4235|4234|4228|4227|18617
1687342200000|2023-06-21 10:10:00|4233.5|4233|4229.5|4228.5|4235|4233.5|4228.5|4227.5|13736
1687342500000|2023-06-21 10:15:00|4229|4228|4229.5|4228.5|4230|4228.5|4226|4225|9331
1687342800000|2023-06-21 10:20:00|4228.5|4227.5|4229|4227.5|4230|4229|4226|4224.5|11067
1687343100000|2023-06-21 10:25:00|4228.5|4228|4230|4229|4230|4229|4226.5|4225.5|10940
1687343400000|2023-06-21 10:30:00|4229.5|4228.5|4227.5|4226|4229.5|4228.5|4226|4225|9773
1687343700000|2023-06-21 10:35:00|4227|4225.5|4223.5|4222|4228.5|4227.5|4223.5|4222|8228
1687344000000|2023-06-21 10:40:00|4223|4222.5|4221|4220.5|4224|4223|4220.5|4220|6550
1687344300000|2023-06-21 10:45:00|4221.5|4220|4221.5|4221|4224|4223|4219.5|4219|13124
1687344600000|2023-06-21 10:50:00|4223|4222|4221|4220.5|4227|4226|4220.5|4220|7217
1687344900000|2023-06-21 10:55:00|4220.5|4220|4219.5|4218|4221.5|4220.5|4217.5|4216.5|6164
1687345200000|2023-06-21 11:00:00|4219|4219.5|4218|4217|4220.5|4219.5|4218|4217|3425
1687345500000|2023-06-21 11:05:00|4217.5|4216.5|4217|4215.5|4217.5|4216.5|4212|4211|7096
1687345800000|2023-06-21 11:10:00|4217.5|4216|4218|4217|4220|4219|4216|4215.5|8711
1687346100000|2023-06-21 11:15:00|4217.5|4216.5|4214|4212.5|4218|4216.5|4213.5|4212.5|3338
1687346400000|2023-06-21 11:20:00|4213.5|4213|4217|4215.5|4217|4216|4213.5|4212.5|9221
1687346700000|2023-06-21 11:25:00|4216.5|4215|4216|4215|4218.5|4217|4214.5|4213.5|8969
1687347000000|2023-06-21 11:30:00|4215.5|4214.5|4220|4219.5|4220|4219.5|4215.5|4214.5|5647
1687347300000|2023-06-21 11:35:00|4219.5|4218.5|4225|4224|4228.5|4228|4218|4217.5|7020
1687347600000|2023-06-21 11:40:00|4224.5|4223.5|4229|4227.5|4229.5|4228.5|4224.5|4223.5|3912
1687347900000|2023-06-21 11:45:00|4228.5|4228|4231|4230|4231|4230|4227|4226.5|8473
1687348200000|2023-06-21 11:50:00|4230.5|4230.5|4234|4233|4234|4233|4229.5|4228.5|7185
1687348500000|2023-06-21 11:55:00|4233.5|4232.5|4235|4234|4235.5|4234.5|4232.5|4231.5|1936
1687348800000|2023-06-21 12:00:00|4234.5|4233|4228|4226.5|4234.5|4233|4227.5|4226.5|7955
1687349100000|2023-06-21 12:05:00|4227.5|4226|4218.5|4218|4228|4227.5|4218.5|4218|10909
1687349400000|2023-06-21 12:10:00|4218|4217|4216|4215.5|4218|4217.5|4213.5|4212|2085
1687349700000|2023-06-21 12:15:00|4215|4215|4216.5|4215.5|4217.5|4216.5|4214.5|4213|5649
1687350000000|2023-06-21 12:20:00|4216|4216|4222|4221|4223|4222|4214.5|4213|6314
1687350300000|2023-06-21 12:25:00|4221.5|4220.5|4219.5|4218.5|4223.5|4222|4219.5|4218.5|7028
1687350600000|2023-06-21 12:30:00|4219|4218|4212.5|4212|4222|4220.5|4212.5|4212|6650
1687350900000|2023-06-21 12:35:00|4212|4210.5|4212|4211.5|4213|4211.5|4208.5|4207|14078
1687351200000|2023-06-21 12:40:00|4212.5|4211|4212|4211|4215|4214|4212|4211|4237
1687351500000|2023-06-21 12:45:00|4211.5|4211.5|4212.5|4212|4214.5|4213.5|4211|4210|6207
1687351800000|2023-06-21 12:50:00|4212|4211.5|4214|4213|4214|4213|4210|4209|10191
1687352100000|2023-06-21 12:55:00|4214.5|4213.5|4210.5|4209.5|4214.5|4213.5|4210|4209|7654
1687352400000|2023-06-21 13:00:00|4210|4209|4213.5|4212.5|4215|4214|4209.5|4209|7745
1687352700000|2023-06-21 13:05:00|4213|4213.5|4211|4210|4217.5|4217|4210.5|4209.5|14352
1687353000000|2023-06-21 13:10:00|4211.5|4210.5|4205|4204|4211.5|4211|4204.5|4203.5|7039
1687353300000|2023-06-21 13:15:00|4205.5|4204.5|4200|4199.5|4208.5|4207|4200|4199|14146
1687353600000|2023-06-21 13:20:00|4200.5|4201|4205|4204|4206.5|4205.5|4200.5|4201|9519
1687353900000|2023-06-21 13:25:00|4204|4203|4203|4202|4204.5|4204|4201|4200.5|13003
1687354200000|2023-06-21 13:30:00|4202.5|4201.5|4195.5|4194.5|4208|4207|4194.5|4194|30132
1687354500000|2023-06-21 13:35:00|4196|4195|4197|4196.5|4205.5|4204.5|4196|4195|12937
1687354800000|2023-06-21 13:40:00|4196.5|4196|4207|4206|4207|4206|4194.5|4193.5|18412
1687355100000|2023-06-21 13:45:00|4208.5|4206.5|4221|4220|4224.5|4223|4207.5|4206.5|14651
1687355400000|2023-06-21 13:50:00|4220.5|4219|4223|4222|4224.5|4223.5|4218.5|4218|10145
1687355700000|2023-06-21 13:55:00|4223.5|4221.5|4219.5|4218.5|4226|4225.5|4217.5|4216.5|12509
1687356000000|2023-06-21 14:00:00|4219|4217.5|4228.5|4227.5|4231|4230.5|4218|4217|12493
1687356300000|2023-06-21 14:05:00|4229.5|4228.5|4236|4235|4236.5|4236|4229|4228|12123
1687356600000|2023-06-21 14:10:00|4238.5|4237.5|4239|4238|4243|4242.5|4236.5|4235.5|16073
1687356900000|2023-06-21 14:15:00|4238.5|4236.5|4243.5|4242.5|4247.5|4246.5|4238|4236.5|14670
1687357200000|2023-06-21 14:20:00|4246|4243|4249|4247.5|4253.5|4252.5|4245.5|4243|20805
1687357500000|2023-06-21 14:25:00|4249.5|4248|4254.5|4253.5|4255|4254.5|4248.5|4247.5|10362
1687357800000|2023-06-21 14:30:00|4254|4253|4255|4254.5|4256|4255|4251.5|4250.5|15406
1687358100000|2023-06-21 14:35:00|4256|4254|4256|4255|4262.5|4261.5|4255.5|4254|9988
1687358400000|2023-06-21 14:40:00|4258.5|4258|4262|4261|4263|4262|4258|4257.5|13189
1687358700000|2023-06-21 14:45:00|4262.5|4262|4262|4261|4264.5|4263.5|4260|4259.5|13859
1687359000000|2023-06-21 14:50:00|4262.5|4261.5|4251.5|4250.5|4265|4264|4251.5|4250.5|14190
1687359300000|2023-06-21 14:55:00|4253|4252|4255.5|4254|4256|4254.5|4251|4250|8224
1687359600000|2023-06-21 15:00:00|4255|4253.5|4261|4260|4265|4263.5|4254|4253.5|8655
1687359900000|2023-06-21 15:05:00|4261.5|4260.5|4257|4255.5|4261.5|4260.5|4253.5|4252|10048
1687360200000|2023-06-21 15:10:00|4256.5|4255|4252|4251.5|4257.5|4256.5|4251|4250|11570
1687360500000|2023-06-21 15:15:00|4253|4251|4256.5|4256|4259|4258|4252|4251|10785
1687360800000|2023-06-21 15:20:00|4255.5|4254.5|4261.5|4260.5|4263.5|4263|4254.5|4254|19617
1687361100000|2023-06-21 15:25:00|4261|4260|4263.5|4262.5|4265|4264|4260.5|4260|12869
1687417200000|2023-06-22 07:00:00|4229.5|4212.5|4220.5|4218|4230|4226.5|4214.5|4210.5|16704
1687417500000|2023-06-22 07:05:00|4222|4219.5|4247|4244.5|4248|4244.5|4217|4214|10913
1687417800000|2023-06-22 07:10:00|4246.5|4243.5|4255|4253|4255.5|4254|4241.5|4239.5|9667
1687418100000|2023-06-22 07:15:00|4254.5|4253.5|4274.5|4273.5|4286|4283|4254|4252.5|15421
1687418400000|2023-06-22 07:20:00|4274|4273|4250|4248|4283.5|4282|4244|4241.5|14216
1687418700000|2023-06-22 07:25:00|4249.5|4247|4259|4257|4263|4261|4247.5|4245.5|9477
1687419000000|2023-06-22 07:30:00|4262|4257.5|4259|4257|4270|4267.5|4257|4255.5|8666
1687419300000|2023-06-22 07:35:00|4259.5|4257.5|4264|4262|4264|4262.5|4249.5|4247.5|9671
1687419600000|2023-06-22 07:40:00|4266|4262.5|4267.5|4265.5|4268|4267.5|4262|4260|6526
1687419900000|2023-06-22 07:45:00|4267|4264.5|4262|4260|4269|4268|4259|4257|7366
1687420200000|2023-06-22 07:50:00|4263|4260.5|4291.5|4289.5|4292.5|4290.5|4260.5|4258.5|12719
1687420500000|2023-06-22 07:55:00|4292|4290|4282|4281|4299.5|4298.5|4279.5|4277.5|16081
1687420800000|2023-06-22 08:00:00|4282.5|4279.5|4295|4293|4296|4294.5|4281.5|4279.5|14777
1687421100000|2023-06-22 08:05:00|4295.5|4293.5|4317.5|4315.5|4318.5|4316|4295.5|4293.5|20808
1687421400000|2023-06-22 08:10:00|4319|4316|4301|4300|4323|4321|4298.5|4297|12176
1687421700000|2023-06-22 08:15:00|4302.5|4301|4307|4305.5|4312.5|4310.5|4302|4300|3809
1687422000000|2023-06-22 08:20:00|4308.5|4306.5|4303.5|4302|4313.5|4312|4303|4301.5|8763
1687422300000|2023-06-22 08:25:00|4304|4302.5|4309.5|4308|4310|4308|4302.5|4301|8916
1687422600000|2023-06-22 08:30:00|4309|4307.5|4303.5|4302|4310.5|4308.5|4293.5|4292|14915
1687422900000|2023-06-22 08:35:00|4304|4302.5|4309|4307.5|4311|4309.5|4304|4302.5|4605
1687423200000|2023-06-22 08:40:00|4308.5|4307|4306.5|4305.5|4309|4307.5|4305.5|4305|11153
1687423500000|2023-06-22 08:45:00|4307.5|4305|4306.5|4305.5|4309.5|4308.5|4305.5|4305|4933
1687423800000|2023-06-22 08:50:00|4308|4307|4292.5|4291|4309|4307.5|4291.5|4290|10038
1687424100000|2023-06-22 08:55:00|4293|4291.5|4288|4286.5|4293.5|4292|4283.5|4282|10197
1687424400000|2023-06-22 09:00:00|4289|4287|4280.5|4279.5|4292.5|4291|4279|4277.5|11028
1687424700000|2023-06-22 09:05:00|4281|4279|4278|4276.5|4282|4281|4271|4270|13119
1687425000000|2023-06-22 09:10:00|4277.5|4276|4276.5|4275.5|4283|4281.5|4276|4275|14988
1687425300000|2023-06-22 09:15:00|4277.5|4276|4279.5|4279|4281.5|4281|4276|4275|11261
1687425600000|2023-06-22 09:20:00|4280|4278.5|4271|4270|4282|4281|4269|4268|10764
1687425900000|2023-06-22 09:25:00|4271.5|4270.5|4271.5|4270.5|4275|4273.5|4268.5|4267|11594
1687426200000|2023-06-22 09:30:00|4270.5|4269.5|4265.5|4264|4271|4269.5|4265|4263.5|10673
1687426500000|2023-06-22 09:35:00|4266.5|4264.5|4269.5|4268.5|4270|4269|4265.5|4264|13390
1687426800000|2023-06-22 09:40:00|4271|4270|4264.5|4264|4273.5|4272.5|4264|4263|6880
1687427100000|2023-06-22 09:45:00|4266|4264.5|4268.5|4267.5|4269|4267.5|4264|4263|7635
1687427400000|2023-06-22 09:50:00|4268|4266.5|4262.5|4261.5|4268.5|4267|4262|4260.5|8952
1687427700000|2023-06-22 09:55:00|4262|4261|4272.5|4271|4274.5|4273|4255.5|4254|27773
1687428000000|2023-06-22 10:00:00|4274.5|4271.5|4254.5|4253.5|4275|4274|4252|4250|25708
1687428300000|2023-06-22 10:05:00|4255|4253|4249|4247|4255|4253|4248|4246|8970
1687428600000|2023-06-22 10:10:00|4248.5|4246.5|4247|4245.5|4252|4250.5|4244|4242|13617
1687428900000|2023-06-22 10:15:00|4249|4246|4245.5|4244|4252|4250.5|4242|4240.5|7321
1687429200000|2023-06-22 10:20:00|4243.5|4244.5|4246.5|4245.5|4248|4246.5|4243|4242|9575
1687429500000|2023-06-22 10:25:00|4246|4246.5|4240|4239|4251|4249.5|4238.5|4237|7836
1687429800000|2023-06-22 10:30:00|4241|4238.5|4244.5|4243|4246.5|4245|4239|4237.5|5996
1687430100000|2023-06-22 10:35:00|4244|4243.5|4241.5|4241|4247|4245.5|4241|4239.5|8677
1687430400000|2023-06-22 10:40:00|4241|4240.5|4240|4238.5|4244.5|4243|4239.5|4238|10071
1687430700000|2023-06-22 10:45:00|4239.5|4238|4240.5|4239.5|4241.5|4240.5|4236|4235|12179
1687431000000|2023-06-22 10:50:00|4241|4240|4247|4245.5|4264.5|4263.5|4237|4236|25279
1687431300000|2023-06-22 10:55:00|4246.5|4246|4240|4238|4253|4251.5|4237|4235.5|11935
1687431600000|2023-06-22 11:00:00|4233.5|4231.5|4235|4233.5|4238|4236.5|4232|4230.5|3897
1687431900000|2023-06-22 11:05:00|4233.5|4233|4240.5|4239.5|4241.5|4240.5|4233.5|4232.5|7383
1687432200000|2023-06-22 11:10:00|4240|4238|4233|4232.5|4241|4239|4233|4232|11740
1687432500000|2023-06-22 11:15:00|4235|4234|4236.5|4235.5|4238.5|4237.5|4231|4230|10492
1687432800000|2023-06-22 11:20:00|4237|4235|4233.5|4232|4238|4236.5|4233|4232|8333
1687433100000|2023-06-22 11:25:00|4233|4232.5|4235|4233.5|4237|4236|4232.5|4232|9426
1687433400000|2023-06-22 11:30:00|4235.5|4234|4245|4244|4246.5|4245|4232|4231|8303
1687433700000|2023-06-22 11:35:00|4245.5|4244.5|4246.5|4245.5|4249.5|4248.5|4244|4243.5|6244
1687434000000|2023-06-22 11:40:00|4247|4246|4250.5|4249.5|4251.5|4250|4245.5|4244.5|8848
1687434300000|2023-06-22 11:45:00|4250|4248.5|4247.5|4246.5|4250|4248.5|4245|4244|9715
1687434600000|2023-06-22 11:50:00|4247|4248|4250|4248.5|4252|4251|4247|4248|6665
1687434900000|2023-06-22 11:55:00|4251|4249|4248|4247|4251|4250|4245.5|4244|8670
1687435200000|2023-06-22 12:00:00|4248.5|4247.5|4252|4251|4252.5|4251|4248|4246.5|8136
1687435500000|2023-06-22 12:05:00|4251.5|4250.5|4247.5|4246.5|4251.5|4250.5|4247.5|4246.5|10778
1687435800000|2023-06-22 12:10:00|4247|4246|4242|4241|4249|4248|4242|4241|7428
1687436100000|2023-06-22 12:15:00|4241.5|4240.5|4249|4248|4249.5|4248.5|4240.5|4239.5|7078
1687436400000|2023-06-22 12:20:00|4248.5|4246.5|4258.5|4258|4259|4258|4246.5|4245.5|15251
1687436700000|2023-06-22 12:25:00|4259|4258.5|4250|4248|4262.5|4261|4249.5|4248|9269
1687437000000|2023-06-22 12:30:00|4250.5|4248.5|4260|4258.5|4262.5|4261|4250.5|4248.5|7953
1687437300000|2023-06-22 12:35:00|4260.5|4259|4257|4256|4265|4263.5|4255.5|4254.5|16022
1687437600000|2023-06-22 12:40:00|4257.5|4256.5|4261.5|4261|4263|4262|4256.5|4255.5|10779
1687437900000|2023-06-22 12:45:00|4262|4260.5|4259.5|4259|4264|4262.5|4259.5|4259|8837
1687438200000|2023-06-22 12:50:00|4260|4259.5|4253.5|4252|4260|4259.5|4253.5|4252|5898
1687438500000|2023-06-22 12:55:00|4253|4251.5|4254.5|4253.5|4256|4255|4248.5|4247|6832
1687438800000|2023-06-22 13:00:00|4255|4254|4259.5|4258|4259.5|4258|4253.5|4252.5|6160
1687439100000|2023-06-22 13:05:00|4260|4258.5|4260|4259|4262.5|4261|4256|4255|8479
1687439400000|2023-06-22 13:10:00|4259|4258|4260|4259|4262.5|4261|4258.5|4258|9189
1687439700000|2023-06-22 13:15:00|4259.5|4259.5|4257.5|4256.5|4260|4259.5|4253.5|4252|6784
1687440000000|2023-06-22 13:20:00|4258|4257|4257|4256|4259.5|4258.5|4256|4254.5|7185
1687440300000|2023-06-22 13:25:00|4256.5|4256.5|4259|4258|4259|4258.5|4256.5|4256|7689
1687440600000|2023-06-22 13:30:00|4258.5|4256.5|4250.5|4249|4258.5|4257|4247.5|4246.5|22581
1687440900000|2023-06-22 13:35:00|4250|4248.5|4245|4244|4253.5|4253|4243.5|4243|11476
1687441200000|2023-06-22 13:40:00|4244.5|4242.5|4235|4234|4245|4244.5|4235|4234|13272
1687441500000|2023-06-22 13:45:00|4235.5|4234.5|4234|4233|4237.5|4236|4229.5|4229|24508
1687441800000|2023-06-22 13:50:00|4235|4233.5|4236.5|4236|4240.5|4239.5|4235|4233|13579
1687442100000|2023-06-22 13:55:00|4236|4235.5|4230.5|4229|4236|4235.5|4230.5|4229|16495
1687442400000|2023-06-22 14:00:00|4231|4229.5|4231.5|4230.5|4233|4232|4228|4226.5|16734
1687442700000|2023-06-22 14:05:00|4232|4231|4237.5|4237|4241|4240.5|4231.5|4231|18287
1687443000000|2023-06-22 14:10:00|4238|4237.5|4238|4237.5|4242|4241.5|4236.5|4235.5|13467
1687443300000|2023-06-22 14:15:00|4237|4236|4240.5|4240|4241|4240.5|4236.5|4236|21505
1687443600000|2023-06-22 14:20:00|4241|4240.5|4238|4237|4242|4241.5|4238|4237|21941
1687443900000|2023-06-22 14:25:00|4237.5|4236|4239|4238.5|4241.5|4240.5|4235|4234.5|15151
1687444200000|2023-06-22 14:30:00|4238.5|4238|4245|4244|4245.5|4244.5|4238.5|4238|20945
1687444500000|2023-06-22 14:35:00|4244.5|4244.5|4243|4242|4246|4245|4239|4238|14887
1687444800000|2023-06-22 14:40:00|4242.5|4243|4248|4247.5|4249.5|4248|4242.5|4241|11260
1687445100000|2023-06-22 14:45:00|4247.5|4246.5|4253|4252.5|4253|4252.5|4247|4246|8901
1687445400000|2023-06-22 14:50:00|4253.5|4252|4253.5|4253|4254.5|4253.5|4252|4251|7552
1687445700000|2023-06-22 14:55:00|4254|4253.5|4251|4250|4255|4254.5|4246|4245.5|14063
1687446000000|2023-06-22 15:00:00|4250.5|4249|4252.5|4252|4253.5|4252.5|4249.5|4248.5|16210
1687446300000|2023-06-22 15:05:00|4253|4252.5|4252.5|4251.5|4253.5|4252.5|4248|4247|11465
1687446600000|2023-06-22 15:10:00|4252|4252|4251|4250|4253|4252.5|4248.5|4247.5|9531
1687446900000|2023-06-22 15:15:00|4250.5|4249|4247|4246|4253|4252|4246.5|4245.5|9102
1687447200000|2023-06-22 15:20:00|4246.5|4245|4245.5|4245|4247|4246.5|4241.5|4240.5|13149
1687447500000|2023-06-22 15:25:00|4245|4244.5|4245.5|4244.5|4247|4246|4244|4243|22966
1687503600000|2023-06-23 07:00:00|4204.5|4200.5|4219.5|4215.5|4232.5|4226|4202.5|4199|23007
1687503900000|2023-06-23 07:05:00|4217.5|4214.5|4226|4223|4226|4223.5|4216.5|4212.5|11141
1687504200000|2023-06-23 07:10:00|4227|4223.5|4242|4239.5|4243.5|4241.5|4225.5|4223|7941
1687504500000|2023-06-23 07:15:00|4241.5|4238.5|4246.5|4244.5|4250|4247|4241.5|4238.5|6732
1687504800000|2023-06-23 07:20:00|4246|4244|4249.5|4247|4253|4251|4243.5|4242|12609
1687505100000|2023-06-23 07:25:00|4249|4246.5|4249.5|4248|4250.5|4248.5|4244|4242|3822
1687505400000|2023-06-23 07:30:00|4249|4245|4231|4229|4249.5|4246|4225|4223.5|12183
1687505700000|2023-06-23 07:35:00|4230|4228.5|4225.5|4224.5|4232|4230.5|4225|4224|10863
1687506000000|2023-06-23 07:40:00|4226|4224|4223|4221.5|4226|4224|4219.5|4218.5|5365
1687506300000|2023-06-23 07:45:00|4222.5|4220|4232|4230|4232|4230|4220|4218.5|4936
1687506600000|2023-06-23 07:50:00|4231.5|4230.5|4231|4229.5|4233.5|4232|4226|4224.5|4851
1687506900000|2023-06-23 07:55:00|4232.5|4230|4231|4229|4232.5|4231|4229|4227.5|7429
1687507200000|2023-06-23 08:00:00|4230.5|4229.5|4230|4228.5|4237.5|4236|4229|4228|3240
1687507500000|2023-06-23 08:05:00|4229.5|4229|4231|4229.5|4234.5|4233|4229.5|4228|4496
1687507800000|2023-06-23 08:10:00|4230.5|4229|4224|4223|4230.5|4229.5|4224|4222.5|4162
1687508100000|2023-06-23 08:15:00|4226.5|4222.5|4225|4224|4227|4225.5|4221.5|4220.5|8750
1687508400000|2023-06-23 08:20:00|4225.5|4224.5|4226.5|4225|4233|4231.5|4225|4224|6945
1687508700000|2023-06-23 08:25:00|4226|4226.5|4233|4231.5|4233|4232|4226|4225|3404
1687509000000|2023-06-23 08:30:00|4232.5|4231|4233.5|4232|4238|4236.5|4232|4231|4718
1687509300000|2023-06-23 08:35:00|4234|4232.5|4234.5|4233|4239|4238|4233.5|4232|2561
1687509600000|2023-06-23 08:40:00|4234|4233.5|4230|4228.5|4235.5|4234.5|4227|4225.5|7028
1687509900000|2023-06-23 08:45:00|4229.5|4229|4232|4231|4234|4232.5|4229|4228|4404
1687510200000|2023-06-23 08:50:00|4233|4231.5|4229.5|4228.5|4233.5|4232|4227.5|4226|6197
1687510500000|2023-06-23 08:55:00|4229|4228|4231.5|4230|4231.5|4231|4227.5|4226.5|5646
1687510800000|2023-06-23 09:00:00|4231|4230.5|4229.5|4228.5|4231.5|4231|4227|4226|5850
1687511100000|2023-06-23 09:05:00|4229|4228|4228|4227.5|4233.5|4232.5|4226.5|4226|2550
1687511400000|2023-06-23 09:10:00|4228.5|4228|4227.5|4226|4232|4230.5|4227.5|4226|3152
1687511700000|2023-06-23 09:15:00|4228|4226.5|4225.5|4225|4230|4229.5|4225|4224|9617
1687512000000|2023-06-23 09:20:00|4226|4225.5|4223|4221.5|4226|4225.5|4219.5|4218.5|7380
1687512300000|2023-06-23 09:25:00|4222.5|4221|4217.5|4216.5|4222.5|4221.5|4215.5|4214.5|8276
1687512600000|2023-06-23 09:30:00|4218|4217|4217.5|4216.5|4221|4220|4215.5|4214.5|6331
1687512900000|2023-06-23 09:35:00|4218|4217|4223|4221.5|4223|4222|4218|4216.5|6494
1687513200000|2023-06-23 09:40:00|4222.5|4222|4223.5|4222|4225|4224|4222.5|4221.5|3167
1687513500000|2023-06-23 09:45:00|4223|4221.5|4220.5|4219.5|4223.5|4223|4218.5|4218|3469
1687513800000|2023-06-23 09:50:00|4221|4220|4222.5|4221.5|4225|4223.5|4218|4216.5|16193
1687514100000|2023-06-23 09:55:00|4222|4221|4227|4226.5|4229|4228|4222|4221|16807
1687514400000|2023-06-23 10:00:00|4226.5|4226|4215.5|4214.5|4226.5|4226|4215|4214.5|20236
1687514700000|2023-06-23 10:05:00|4216|4215|4217.5|4216|4220.5|4219|4216|4215|3347
1687515000000|2023-06-23 10:10:00|4217|4214.5|4215|4213.5|4217|4214.5|4211|4210|7257
1687515300000|2023-06-23 10:15:00|4215.5|4214|4218.5|4217.5|4220.5|4219.5|4215|4213.5|5847
1687515600000|2023-06-23 10:20:00|4219|4217|4225.5|4224.5|4225.5|4224.5|4218|4217|5171
1687515900000|2023-06-23 10:25:00|4226|4225|4224|4223.5|4227|4226|4224|4223.5|1450
1687516200000|2023-06-23 10:30:00|4224.5|4223|4221.5|4220.5|4224.5|4223|4221|4220|10783
1687516500000|2023-06-23 10:35:00|4222|4221|4221.5|4220|4222|4221|4217|4216.5|4244
1687516800000|2023-06-23 10:40:00|4222|4220.5|4227|4225.5|4227.5|4226.5|4221|4220|2762
1687517100000|2023-06-23 10:45:00|4226.5|4223.5|4224|4223.5|4226.5|4224.5|4222.5|4221|5227
1687517400000|2023-06-23 10:50:00|4223|4223|4222|4220.5|4225|4224.5|4221.5|4220.5|2351
1687517700000|2023-06-23 10:55:00|4221.5|4221|4222.5|4221.5|4224.5|4223|4221.5|4220.5|2667
1687518000000|2023-06-23 11:00:00|4225.5|4224.5|4221|4220|4226.5|4225|4220.5|4219|10696
1687518300000|2023-06-23 11:05:00|4220.5|4220.5|4222|4220.5|4223.5|4222.5|4220.5|4220|3459
1687518600000|2023-06-23 11:10:00|4221.5|4219.5|4221.5|4220|4221.5|4220|4217.5|4216|4684
1687518900000|2023-06-23 11:15:00|4221|4220.5|4221.5|4220.5|4224|4222.5|4221|4220|4665
1687519200000|2023-06-23 11:20:00|4219.5|4218|4223|4222|4223|4222.5|4218.5|4217|2816
1687519500000|2023-06-23 11:25:00|4223.5|4222.5|4223|4222|4223.5|4222.5|4221|4220|2788
1687519800000|2023-06-23 11:30:00|4223.5|4222.5|4227|4226|4227|4226.5|4223|4222|1918
1687520100000|2023-06-23 11:35:00|4228.5|4226.5|4229|4228|4230|4229|4228|4226.5|2091
1687520400000|2023-06-23 11:40:00|4230|4227.5|4230|4229|4231|4229.5|4226|4225|3971
1687520700000|2023-06-23 11:45:00|4229|4228.5|4226.5|4225|4230|4229.5|4226|4225|4681
1687521000000|2023-06-23 11:50:00|4225.5|4225.5|4224|4223|4225.5|4225.5|4220.5|4220|4565
1687521300000|2023-06-23 11:55:00|4223.5|4222.5|4221.5|4220.5|4225.5|4225|4221.5|4220.5|2677
1687521600000|2023-06-23 12:00:00|4222|4221|4211|4210.5|4222.5|4221.5|4211|4210|6408
1687521900000|2023-06-23 12:05:00|4212|4210|4213|4212|4215.5|4214.5|4211.5|4210|8173
1687522200000|2023-06-23 12:10:00|4212.5|4211.5|4212|4211|4213.5|4212.5|4210.5|4210|4393
1687522500000|2023-06-23 12:15:00|4212.5|4211.5|4211|4210.5|4213|4212.5|4210.5|4210|3518
1687522800000|2023-06-23 12:20:00|4210.5|4210|4208|4207.5|4216|4215|4207.5|4207|16102
1687523100000|2023-06-23 12:25:00|4207.5|4207|4208|4207.5|4210.5|4209|4204.5|4203.5|8025
1687523400000|2023-06-23 12:30:00|4207.5|4206.5|4209.5|4208|4212|4211|4207.5|4206.5|3710
1687523700000|2023-06-23 12:35:00|4209|4207.5|4206.5|4205.5|4211|4210|4205|4203.5|8462
1687524000000|2023-06-23 12:40:00|4206|4205|4203.5|4202|4208|4207|4202.5|4201.5|9669
1687524300000|2023-06-23 12:45:00|4203|4202.5|4207.5|4206|4208|4206.5|4201|4200|13661
1687524600000|2023-06-23 12:50:00|4207|4204.5|4204|4202.5|4207|4205|4202|4201|8842
1687524900000|2023-06-23 12:55:00|4203.5|4200|4196|4195|4204|4200|4194|4192.5|19716
1687525200000|2023-06-23 13:00:00|4195.5|4194|4201|4200.5|4202.5|4201.5|4193.5|4192.5|8095
1687525500000|2023-06-23 13:05:00|4201.5|4201|4198.5|4197|4202.5|4201.5|4194.5|4194|8826
1687525800000|2023-06-23 13:10:00|4199|4197.5|4201.5|4200|4201.5|4200.5|4196|4195|9510
1687526100000|2023-06-23 13:15:00|4201|4199.5|4196|4194.5|4201|4199.5|4195|4194.5|6007
1687526400000|2023-06-23 13:20:00|4195.5|4195|4197.5|4196|4200|4199.5|4195.5|4194.5|2827
1687526700000|2023-06-23 13:25:00|4198|4196.5|4199.5|4198|4200.5|4199.5|4197.5|4196.5|8919
1687527000000|2023-06-23 13:30:00|4200|4198.5|4197|4196|4201|4200|4196|4195.5|10661
1687527300000|2023-06-23 13:35:00|4196.5|4195.5|4200|4199|4202|4201.5|4195|4194|6266
1687527600000|2023-06-23 13:40:00|4201|4199.5|4209|4208|4209.5|4208.5|4201|4199.5|9780
1687527900000|2023-06-23 13:45:00|4210|4209|4221|4220|4223.5|4222|4210|4208.5|14530
1687528200000|2023-06-23 13:50:00|4221.5|4219.5|4223|4221.5|4224.5|4224|4218|4217|8623
1687528500000|2023-06-23 13:55:00|4223.5|4222|4239.5|4238|4240|4239|4223|4222|3950
1687528800000|2023-06-23 14:00:00|4240|4238.5|4239.5|4238|4241.5|4240.5|4236.5|4235.5|5464
1687529100000|2023-06-23 14:05:00|4239|4237.5|4238|4236.5|4239.5|4238.5|4234|4232.5|8490
1687529400000|2023-06-23 14:10:00|4238.5|4237|4239|4237.5|4240|4239|4236.5|4235|5372
1687529700000|2023-06-23 14:15:00|4238.5|4238|4238|4237|4238.5|4238|4235.5|4234.5|6251
1687530000000|2023-06-23 14:20:00|4238.5|4236|4241|4240|4241|4240.5|4235|4234|9116
1687530300000|2023-06-23 14:25:00|4240.5|4239.5|4241.5|4240|4244.5|4243.5|4240|4239.5|7791
1687530600000|2023-06-23 14:30:00|4241|4239.5|4245|4244|4245.5|4244.5|4239|4238.5|19570
1687530900000|2023-06-23 14:35:00|4244.5|4243.5|4243|4241.5|4245.5|4245|4240.5|4239.5|5640
1687531200000|2023-06-23 14:40:00|4242.5|4242|4242|4241.5|4242.5|4242|4241|4240|7896
1687531500000|2023-06-23 14:45:00|4242.5|4242|4241.5|4240.5|4245.5|4245|4241|4240|12814
1687531800000|2023-06-23 14:50:00|4242|4241|4236|4235|4245.5|4244.5|4236|4235|6249
1687532100000|2023-06-23 14:55:00|4236.5|4235.5|4241|4240|4243|4242|4235.5|4234.5|13156
1687532400000|2023-06-23 15:00:00|4241.5|4240.5|4236|4235|4241.5|4240.5|4233.5|4232|7762
1687532700000|2023-06-23 15:05:00|4235|4235.5|4235.5|4235|4238.5|4237.5|4232.5|4231.5|13212
1687533000000|2023-06-23 15:10:00|4236|4235.5|4234|4233|4238|4237|4232.5|4232|20047
1687533300000|2023-06-23 15:15:00|4234.5|4233.5|4235|4234|4236|4235|4232|4231|8651
1687533600000|2023-06-23 15:20:00|4234.5|4232.5|4234.5|4233.5|4236|4235.5|4231|4230|15421
1687533900000|2023-06-23 15:25:00|4234|4234|4234.5|4233.5|4235.5|4234.5|4232|4231.5|19364
1687762800000|2023-06-26 07:00:00|4252|4245.5|4239|4236|4259|4249.5|4237.5|4235|6395
1687763100000|2023-06-26 07:05:00|4239.5|4235.5|4233|4230.5|4241.5|4238.5|4233|4230.5|3463
1687763400000|2023-06-26 07:10:00|4232.5|4230|4229|4226.5|4238.5|4236|4228.5|4226|6269
1687763700000|2023-06-26 07:15:00|4229.5|4227|4227|4225|4234.5|4234|4225.5|4224|4649
1687764000000|2023-06-26 07:20:00|4227.5|4225.5|4239|4237|4239|4238.5|4227.5|4225|4048
1687764300000|2023-06-26 07:25:00|4239.5|4237.5|4233.5|4232|4239.5|4238|4230.5|4228.5|2585
1687764600000|2023-06-26 07:30:00|4234|4231.5|4228|4226.5|4237.5|4236|4227.5|4225.5|5410
1687764900000|2023-06-26 07:35:00|4228.5|4226|4231.5|4229.5|4232|4230.5|4220.5|4219|8983
1687765200000|2023-06-26 07:40:00|4232.5|4230|4249|4247|4250|4248.5|4232|4229.5|4376
1687765500000|2023-06-26 07:45:00|4248.5|4246.5|4250|4248.5|4250|4249|4242|4240|5457
1687765800000|2023-06-26 07:50:00|4252|4249|4262|4261|4262.5|4261.5|4252|4248.5|6396
1687766100000|2023-06-26 07:55:00|4263|4261.5|4263.5|4261.5|4268|4266.5|4262|4260|4723
1687766400000|2023-06-26 08:00:00|4263|4262|4263|4261.5|4265|4263|4257|4255.5|3593
1687766700000|2023-06-26 08:05:00|4264|4261|4262.5|4261|4267.5|4266|4261|4259|1684
1687767000000|2023-06-26 08:10:00|4262|4260.5|4260|4258.5|4268.5|4267|4259.5|4258|3585
1687767300000|2023-06-26 08:15:00|4260.5|4259|4254.5|4252|4266.5|4265|4253|4251|7201
1687767600000|2023-06-26 08:20:00|4254|4252.5|4252.5|4250.5|4256|4254.5|4248.5|4247|2607
1687767900000|2023-06-26 08:25:00|4252|4250|4244.5|4242.5|4253|4251.5|4244.5|4242.5|3401
1687768200000|2023-06-26 08:30:00|4243.5|4241|4254.5|4253|4255|4253.5|4240.5|4238.5|9412
1687768500000|2023-06-26 08:35:00|4254|4252.5|4246.5|4244.5|4255|4254.5|4246.5|4244.5|6263
1687768800000|2023-06-26 08:40:00|4246|4245|4237.5|4236|4246.5|4245|4237|4235|3733
1687769100000|2023-06-26 08:45:00|4237|4235.5|4225.5|4224|4238.5|4237|4225.5|4224|10347
1687769400000|2023-06-26 08:50:00|4225|4222|4238.5|4237.5|4240|4238.5|4223.5|4221.5|6593
1687769700000|2023-06-26 08:55:00|4239|4238.5|4233.5|4231.5|4242|4241|4232.5|4230.5|5283
1687770000000|2023-06-26 09:00:00|4233|4232|4234.5|4233.5|4238.5|4237.5|4233|4231.5|2924
1687770300000|2023-06-26 09:05:00|4234|4233|4233|4231|4236.5|4235|4231|4230|6177
1687770600000|2023-06-26 09:10:00|4233.5|4231.5|4232|4230.5|4237.5|4236.5|4232|4230.5|3812
1687770900000|2023-06-26 09:15:00|4233|4231|4235|4233.5|4235.5|4234|4231.5|4230.5|2149
1687771200000|2023-06-26 09:20:00|4234.5|4233|4230|4229|4236.5|4235.5|4230|4228.5|4207
1687771500000|2023-06-26 09:25:00|4231.5|4228.5|4224|4223|4231.5|4230|4222.5|4221|10246
1687771800000|2023-06-26 09:30:00|4225.5|4223.5|4232.5|4231.5|4236.5|4235|4225.5|4223|2970
1687772100000|2023-06-26 09:35:00|4232|4230|4234|4232.5|4237|4235.5|4230.5|4229|7929
1687772400000|2023-06-26 09:40:00|4235.5|4233|4241.5|4239.5|4241.5|4240|4235|4233|2700
1687772700000|2023-06-26 09:45:00|4242|4240|4239.5|4238.5|4243|4241.5|4239|4238|1794
1687773000000|2023-06-26 09:50:00|4241|4239|4242|4240.5|4242.5|4241.5|4238.5|4237.5|1522
1687773300000|2023-06-26 09:55:00|4241.5|4241|4238|4237|4242|4241|4235.5|4234.5|2909
1687773600000|2023-06-26 10:00:00|4237.5|4235.5|4240|4239|4241|4239.5|4236|4235|2199
1687773900000|2023-06-26 10:05:00|4240.5|4238.5|4238|4236.5|4241|4239.5|4235|4234|1836
1687774200000|2023-06-26 10:10:00|4237.5|4236|4236.5|4235|4237.5|4236|4233|4232|3736
1687774500000|2023-06-26 10:15:00|4237|4235.5|4243|4241.5|4244|4242.5|4237|4235|2865
1687774800000|2023-06-26 10:20:00|4243.5|4242|4242.5|4241.5|4245|4244|4239|4238|15560
1687775100000|2023-06-26 10:25:00|4243.5|4242|4245.5|4244|4246.5|4245|4241.5|4240|4860
1687775400000|2023-06-26 10:30:00|4245|4243.5|4239.5|4238|4245.5|4245|4239.5|4238|2144
1687775700000|2023-06-26 10:35:00|4239|4238.5|4240.5|4240|4242|4241|4238.5|4237.5|403
1687776000000|2023-06-26 10:40:00|4240|4239|4239|4238|4240.5|4239.5|4236.5|4235|3411
1687776300000|2023-06-26 10:45:00|4238.5|4237.5|4237.5|4236.5|4239.5|4238|4236.5|4235|1140
1687776600000|2023-06-26 10:50:00|4238|4236|4239.5|4238|4240.5|4239|4237.5|4236|2937
1687776900000|2023-06-26 10:55:00|4240|4238.5|4243.5|4242|4244.5|4243|4239.5|4238|4425
1687777200000|2023-06-26 11:00:00|4243|4241|4241.5|4240|4244.5|4243.5|4241|4239.5|1445
1687777500000|2023-06-26 11:05:00|4241|4239.5|4243.5|4242|4243.5|4242.5|4240.5|4239.5|1251
1687777800000|2023-06-26 11:10:00|4243|4242.5|4243|4242|4243.5|4242.5|4241|4240|445
1687778100000|2023-06-26 11:15:00|4243.5|4241.5|4244.5|4243.5|4245.5|4244.5|4243|4241.5|3910
1687778400000|2023-06-26 11:20:00|4245|4244|4247.5|4246.5|4247.5|4247|4244.5|4243.5|3458
1687778700000|2023-06-26 11:25:00|4247|4247|4250.5|4249.5|4250.5|4250|4246|4245|2899
1687779000000|2023-06-26 11:30:00|4251.5|4250|4250.5|4249.5|4254|4252.5|4249|4248|685
1687779300000|2023-06-26 11:35:00|4251.5|4249|4254|4253|4255|4254.5|4251.5|4249|1274
1687779600000|2023-06-26 11:40:00|4254.5|4252.5|4254.5|4253.5|4255|4254|4252.5|4251|1069
1687779900000|2023-06-26 11:45:00|4254|4253|4256.5|4255|4257|4256|4253.5|4252.5|4981
1687780200000|2023-06-26 11:50:00|4256|4254.5|4253.5|4252.5|4258|4256.5|4253|4252|1305
1687780500000|2023-06-26 11:55:00|4254|4253|4255.5|4254.5|4256.5|4255|4253.5|4252.5|3464
1687780800000|2023-06-26 12:00:00|4255|4254|4258.5|4257|4259.5|4258.5|4254|4253.5|3949
1687781100000|2023-06-26 12:05:00|4258|4256.5|4256|4255|4259.5|4258.5|4254.5|4253.5|6116
1687781400000|2023-06-26 12:10:00|4256.5|4254.5|4258.5|4257|4259.5|4258.5|4256.5|4254.5|2064
1687781700000|2023-06-26 12:15:00|4259.5|4257.5|4266.5|4265.5|4267.5|4266|4259.5|4257.5|4376
1687782000000|2023-06-26 12:20:00|4267.5|4265|4271|4269.5|4274.5|4273.5|4267|4265|8731
1687782300000|2023-06-26 12:25:00|4270.5|4268.5|4275.5|4274|4277|4276.5|4269.5|4268.5|4704
1687782600000|2023-06-26 12:30:00|4276|4274.5|4270.5|4269.5|4277.5|4277|4270.5|4268.5|4243
1687782900000|2023-06-26 12:35:00|4270|4270|4270|4269|4272|4270|4267|4266|4989
1687783200000|2023-06-26 12:40:00|4271|4269.5|4268|4266.5|4271.5|4270.5|4265|4263.5|4395
1687783500000|2023-06-26 12:45:00|4269.5|4267|4269.5|4268|4270|4268.5|4265|4263.5|3713
1687783800000|2023-06-26 12:50:00|4269|4268.5|4261|4259.5|4269.5|4268.5|4259|4257.5|6568
1687784100000|2023-06-26 12:55:00|4262|4260.5|4258.5|4257|4263|4262|4256|4254.5|2657
1687784400000|2023-06-26 13:00:00|4258|4257.5|4259|4258.5|4263|4262|4258|4257|1787
1687784700000|2023-06-26 13:05:00|4259.5|4258|4259|4257.5|4261.5|4260|4257.5|4256.5|3339
1687785000000|2023-06-26 13:10:00|4260|4258|4259.5|4258|4262.5|4261|4257|4256|4481
1687785300000|2023-06-26 13:15:00|4259|4257.5|4258|4256.5|4261|4259.5|4257.5|4256|5555
1687785600000|2023-06-26 13:20:00|4258.5|4257|4260|4259|4260|4259|4255.5|4254|779
1687785900000|2023-06-26 13:25:00|4259|4257.5|4254.5|4253|4259|4257.5|4251.5|4250.5|2375
1687786200000|2023-06-26 13:30:00|4254|4253.5|4264.5|4263.5|4267.5|4266.5|4254|4253|3737
1687786500000|2023-06-26 13:35:00|4265|4264|4268|4267|4271|4270|4265|4264|3709
1687786800000|2023-06-26 13:40:00|4268.5|4267.5|4273.5|4272|4275|4273.5|4268.5|4267.5|8298
1687787100000|2023-06-26 13:45:00|4272.5|4272.5|4278|4277|4280|4278.5|4272|4271.5|5108
1687787400000|2023-06-26 13:50:00|4278.5|4277.5|4277|4276|4283.5|4283|4276|4275|8971
1687787700000|2023-06-26 13:55:00|4276|4275|4272.5|4271|4276.5|4276|4266|4265|7341
1687788000000|2023-06-26 14:00:00|4272|4270.5|4271|4270|4277|4276|4270.5|4269.5|4790
1687788300000|2023-06-26 14:05:00|4271.5|4268.5|4271|4270|4275.5|4274|4269|4267.5|11455
1687788600000|2023-06-26 14:10:00|4270.5|4268|4271.5|4270|4272.5|4271.5|4265|4264|19169
1687788900000|2023-06-26 14:15:00|4271|4269|4271|4270|4274.5|4273.5|4270|4268.5|3135
1687789200000|2023-06-26 14:20:00|4270.5|4270.5|4270.5|4270|4274|4273|4270|4269|2196
1687789500000|2023-06-26 14:25:00|4271|4270.5|4265|4264|4271|4270.5|4264|4263|2258
1687789800000|2023-06-26 14:30:00|4264.5|4263.5|4268|4266.5|4268.5|4267|4262.5|4261.5|4112
1687790100000|2023-06-26 14:35:00|4267.5|4267|4263.5|4262.5|4268.5|4267.5|4263|4262.5|3924
1687790400000|2023-06-26 14:40:00|4263|4261|4268|4266.5|4268|4267|4260|4259|4903
1687790700000|2023-06-26 14:45:00|4267.5|4266|4266.5|4265.5|4267.5|4266|4265|4264|3314
1687791000000|2023-06-26 14:50:00|4267.5|4266|4269.5|4268.5|4271|4270|4266.5|4266|5005
1687791300000|2023-06-26 14:55:00|4269|4268|4274|4273.5|4274|4273.5|4268.5|4267.5|5525
1687791600000|2023-06-26 15:00:00|4274.5|4274|4275|4274|4275.5|4274.5|4273|4272|4604
1687791900000|2023-06-26 15:05:00|4274.5|4273.5|4277|4275.5|4277|4276|4271|4270|3757
1687792200000|2023-06-26 15:10:00|4276.5|4275|4277|4276|4278|4277|4275|4274|7620
1687792500000|2023-06-26 15:15:00|4276.5|4275.5|4277|4276|4279|4278.5|4276.5|4275.5|5453
1687792800000|2023-06-26 15:20:00|4276.5|4275.5|4275|4274|4278|4277|4274|4273|12169
1687793100000|2023-06-26 15:25:00|4274.5|4274.5|4279|4277.5|4280.5|4279.5|4274|4273|23328
1687849200000|2023-06-27 07:00:00|4320|4314|4346|4341.5|4350|4346|4319|4314|15621
1687849500000|2023-06-27 07:05:00|4347|4340.5|4352.5|4349.5|4355|4352.5|4338|4337|19718
1687849800000|2023-06-27 07:10:00|4352|4349|4347|4345|4356.5|4354.5|4345.5|4343|14040
1687850100000|2023-06-27 07:15:00|4346.5|4344.5|4353|4351|4358|4356|4346.5|4344|18286
1687850400000|2023-06-27 07:20:00|4353.5|4351.5|4349.5|4348|4355|4354|4349.5|4348|14503
1687850700000|2023-06-27 07:25:00|4347.5|4347.5|4347.5|4346|4350|4348.5|4342|4340|6026
1687851000000|2023-06-27 07:30:00|4347|4347|4327|4325.5|4352|4351.5|4327|4325.5|8779
1687851300000|2023-06-27 07:35:00|4326.5|4325|4330|4329|4336.5|4335.5|4326|4325|9374
1687851600000|2023-06-27 07:40:00|4329.5|4328.5|4326.5|4324.5|4331.5|4330.5|4321.5|4320|13620
1687851900000|2023-06-27 07:45:00|4326|4323|4313|4312|4327.5|4326.5|4312.5|4310.5|11395
1687852200000|2023-06-27 07:50:00|4313.5|4312.5|4317|4315.5|4319|4318|4311.5|4309.5|8289
1687852500000|2023-06-27 07:55:00|4317.5|4316|4318|4316.5|4321.5|4320|4314.5|4313|12286
1687852800000|2023-06-27 08:00:00|4317.5|4316|4316.5|4315|4317.5|4316.5|4309.5|4308.5|4617
1687853100000|2023-06-27 08:05:00|4316|4314.5|4315|4313.5|4317|4316|4311.5|4310|8978
1687853400000|2023-06-27 08:10:00|4314.5|4314|4320.5|4319.5|4323.5|4323|4314.5|4313.5|7858
1687853700000|2023-06-27 08:15:00|4321|4320|4323|4321.5|4324|4323.5|4320.5|4319|3413
1687854000000|2023-06-27 08:20:00|4322.5|4322|4314|4313|4323|4322|4312|4311|9866
1687854300000|2023-06-27 08:25:00|4313.5|4313.5|4316.5|4315|4319|4317|4313.5|4312.5|3846
1687854600000|2023-06-27 08:30:00|4317|4315.5|4314|4312.5|4320|4319.5|4313.5|4312|3237
1687854900000|2023-06-27 08:35:00|4314.5|4313|4313.5|4312.5|4315|4314.5|4311|4310.5|3237
1687855200000|2023-06-27 08:40:00|4313|4312|4320|4319|4321|4319.5|4309|4308|5614
1687855500000|2023-06-27 08:45:00|4319.5|4318|4318.5|4317|4321|4320|4315.5|4314|5383
1687855800000|2023-06-27 08:50:00|4318|4317.5|4316.5|4315|4318|4317.5|4311.5|4310.5|4659
1687856100000|2023-06-27 08:55:00|4316|4314.5|4310.5|4309|4318|4317|4309.5|4308|5414
1687856400000|2023-06-27 09:00:00|4310|4309.5|4307.5|4306.5|4312.5|4311.5|4305.5|4304|2863
1687856700000|2023-06-27 09:05:00|4307|4306|4308|4306.5|4308.5|4308|4305|4304|7223
1687857000000|2023-06-27 09:10:00|4307.5|4307|4302.5|4302|4307.5|4307|4302|4301.5|4661
1687857300000|2023-06-27 09:15:00|4302|4301.5|4303|4301.5|4305|4303.5|4299.5|4298|5507
1687857600000|2023-06-27 09:20:00|4302.5|4302.5|4299.5|4298.5|4304|4303|4299|4298.5|4455
1687857900000|2023-06-27 09:25:00|4299|4297|4298.5|4297.5|4299.5|4298.5|4296|4295|7786
1687858200000|2023-06-27 09:30:00|4298|4296|4295|4294|4298|4297|4293|4292|9801
1687858500000|2023-06-27 09:35:00|4294.5|4294.5|4294|4293|4295|4294.5|4291|4290|9096
1687858800000|2023-06-27 09:40:00|4293.5|4293.5|4300|4299|4301|4299.5|4293.5|4293|3976
1687859100000|2023-06-27 09:45:00|4299.5|4298.5|4298.5|4297|4303.5|4302.5|4297.5|4296.5|5388
1687859400000|2023-06-27 09:50:00|4298|4296.5|4296.5|4295.5|4298.5|4297.5|4295|4294|2166
1687859700000|2023-06-27 09:55:00|4296|4295|4296|4295|4298.5|4298|4295|4294|2832
1687860000000|2023-06-27 10:00:00|4296.5|4295.5|4297|4296.5|4300.5|4299.5|4294.5|4293.5|3552
1687860300000|2023-06-27 10:05:00|4297.5|4296|4292|4291|4298.5|4298|4289.5|4288.5|7228
1687860600000|2023-06-27 10:10:00|4291.5|4290|4294|4293|4294|4293|4291|4289.5|3555
1687860900000|2023-06-27 10:15:00|4295.5|4294.5|4290.5|4290|4296.5|4295.5|4290|4289|6606
1687861200000|2023-06-27 10:20:00|4290|4289.5|4292.5|4291.5|4294|4293|4289.5|4288.5|3206
1687861500000|2023-06-27 10:25:00|4292|4291|4292|4291.5|4294|4293.5|4291|4290|4071
1687861800000|2023-06-27 10:30:00|4292.5|4292|4299|4298|4299|4298|4292|4291.5|4056
1687862100000|2023-06-27 10:35:00|4300|4298.5|4297|4295.5|4300|4299|4295|4294|3595
1687862400000|2023-06-27 10:40:00|4296.5|4296|4295|4294|4297|4296|4293.5|4292.5|2420
1687862700000|2023-06-27 10:45:00|4294.5|4292.5|4297|4296|4299|4297.5|4293.5|4292|4418
1687863000000|2023-06-27 10:50:00|4296.5|4296.5|4297|4295.5|4297.5|4296.5|4292.5|4291.5|5722
1687863300000|2023-06-27 10:55:00|4296.5|4296|4297|4296|4298|4297.5|4296.5|4295.5|3584
1687863600000|2023-06-27 11:00:00|4295|4292|4292|4291|4296|4294.5|4291.5|4290.5|6078
1687863900000|2023-06-27 11:05:00|4291.5|4291.5|4291.5|4290.5|4294|4293|4290.5|4289.5|2496
1687864200000|2023-06-27 11:10:00|4292|4290|4290|4289|4292|4290.5|4289.5|4288.5|7058
1687864500000|2023-06-27 11:15:00|4290.5|4289.5|4290.5|4289.5|4292|4291|4289.5|4288|2412
1687864800000|2023-06-27 11:20:00|4290|4290|4289.5|4288.5|4291|4290.5|4288.5|4288|2156
1687865100000|2023-06-27 11:25:00|4290|4288|4293.5|4292|4295|4294.5|4289|4288|4904
1687865400000|2023-06-27 11:30:00|4293|4292.5|4294|4293.5|4294|4293.5|4291|4289.5|3491
1687865700000|2023-06-27 11:35:00|4293.5|4292|4290|4289|4293.5|4292.5|4289|4288.5|2666
1687866000000|2023-06-27 11:40:00|4291|4289.5|4287.5|4286.5|4291|4289.5|4287|4286|3546
1687866300000|2023-06-27 11:45:00|4288|4286|4287|4286|4288|4287|4284.5|4284|3090
1687866600000|2023-06-27 11:50:00|4286.5|4286.5|4281|4280|4286.5|4286.5|4278.5|4277.5|4007
1687866900000|2023-06-27 11:55:00|4281.5|4280.5|4283.5|4282|4283.5|4282.5|4279.5|4279|3290
1687867200000|2023-06-27 12:00:00|4284|4282.5|4284|4282.5|4286.5|4285.5|4282.5|4281.5|3489
1687867500000|2023-06-27 12:05:00|4283.5|4282|4282|4281|4288|4287|4282|4281|4368
1687867800000|2023-06-27 12:10:00|4281.5|4280.5|4278|4277|4282.5|4282|4274|4273|3815
1687868100000|2023-06-27 12:15:00|4277.5|4276|4279.5|4278.5|4280.5|4279.5|4277|4275.5|9157
1687868400000|2023-06-27 12:20:00|4279|4278|4280|4279|4280.5|4279.5|4278.5|4278|3124
1687868700000|2023-06-27 12:25:00|4279.5|4278|4286.5|4286|4287.5|4286|4279|4278|4126
1687869000000|2023-06-27 12:30:00|4286|4284.5|4286|4285|4287|4285.5|4283|4281.5|3933
1687869300000|2023-06-27 12:35:00|4285.5|4283.5|4288|4287|4290.5|4290|4284.5|4283.5|4940
1687869600000|2023-06-27 12:40:00|4287.5|4286.5|4291.5|4290.5|4292.5|4292|4287.5|4286.5|10491
1687869900000|2023-06-27 12:45:00|4292|4291|4290|4289.5|4292|4291.5|4289|4288|3990
1687870200000|2023-06-27 12:50:00|4291|4290|4285.5|4285|4291|4290|4284.5|4283.5|1043
1687870500000|2023-06-27 12:55:00|4285|4284.5|4282.5|4281.5|4285.5|4284.5|4282.5|4281.5|1182
1687870800000|2023-06-27 13:00:00|4282|4281|4285|4284.5|4285.5|4284.5|4281.5|4281|2804
1687871100000|2023-06-27 13:05:00|4285.5|4284|4288|4287|4288.5|4287|4285.5|4284|2866
1687871400000|2023-06-27 13:10:00|4287.5|4286.5|4286.5|4285.5|4288|4286.5|4285|4284.5|1841
1687871700000|2023-06-27 13:15:00|4286|4286|4287.5|4286|4287.5|4286.5|4285|4284.5|2510
1687872000000|2023-06-27 13:20:00|4287|4286.5|4295|4294|4295|4294|4287|4286|6940
1687872300000|2023-06-27 13:25:00|4295.5|4294.5|4292.5|4291.5|4297|4295.5|4292|4291|4405
1687872600000|2023-06-27 13:30:00|4292|4291|4289|4288|4293.5|4292|4287.5|4286.5|4084
1687872900000|2023-06-27 13:35:00|4288.5|4287|4289.5|4289|4289.5|4289|4283|4282|8484
1687873200000|2023-06-27 13:40:00|4290|4289.5|4291|4290.5|4293|4292.5|4288|4287.5|9722
1687873500000|2023-06-27 13:45:00|4290.5|4289.5|4288|4287|4291|4290|4284.5|4284|7186
1687873800000|2023-06-27 13:50:00|4287|4286.5|4289|4288|4292.5|4292|4286.5|4285.5|8937
1687874100000|2023-06-27 13:55:00|4288.5|4287.5|4296|4295|4297.5|4296|4288|4287|5564
1687874400000|2023-06-27 14:00:00|4295.5|4294.5|4296.5|4295.5|4299.5|4298.5|4293|4292|4887
1687874700000|2023-06-27 14:05:00|4297|4296|4295.5|4294.5|4300|4299|4294.5|4293.5|4404
1687875000000|2023-06-27 14:10:00|4295|4294|4296|4295.5|4297|4296|4290|4289.5|3528
1687875300000|2023-06-27 14:15:00|4295.5|4294.5|4300.5|4300|4301|4300.5|4295.5|4294.5|14281
1687875600000|2023-06-27 14:20:00|4301|4299.5|4301|4300|4301.5|4301|4299|4297.5|5914
1687875900000|2023-06-27 14:25:00|4301.5|4300.5|4307|4306|4307|4306|4301.5|4300.5|9008
1687876200000|2023-06-27 14:30:00|4307.5|4306.5|4309|4307.5|4313.5|4312.5|4307|4306|8508
1687876500000|2023-06-27 14:35:00|4309.5|4308|4314.5|4313.5|4315|4314|4309.5|4308|4314
1687876800000|2023-06-27 14:40:00|4315.5|4314|4313|4312|4315.5|4314.5|4312|4311|5755
1687877100000|2023-06-27 14:45:00|4314|4313|4317|4315.5|4318|4317|4313.5|4312|5242
1687877400000|2023-06-27 14:50:00|4316.5|4315|4317.5|4316.5|4319|4318.5|4315.5|4315|8246
1687877700000|2023-06-27 14:55:00|4317|4316|4315.5|4315|4317.5|4317|4314.5|4313.5|6051
1687878000000|2023-06-27 15:00:00|4316.5|4316|4313.5|4312|4317|4316|4312.5|4311.5|6106
1687878300000|2023-06-27 15:05:00|4313|4312.5|4309|4308|4313.5|4313|4308.5|4307.5|6703
1687878600000|2023-06-27 15:10:00|4308.5|4307.5|4311.5|4311|4311.5|4311|4306.5|4305.5|16959
1687878900000|2023-06-27 15:15:00|4311|4310|4311|4310|4313|4312|4310.5|4310|6078
1687879200000|2023-06-27 15:20:00|4310.5|4310.5|4315.5|4314.5|4316|4315|4310.5|4310.5|18224
1687879500000|2023-06-27 15:25:00|4315|4314|4313.5|4312.5|4315|4314.5|4311.5|4310.5|18911
1687935600000|2023-06-28 07:00:00|4316.5|4310.5|4334.5|4331.5|4340|4336.5|4303|4300|25386
1687935900000|2023-06-28 07:05:00|4335|4332|4344.5|4343|4350|4347.5|4330.5|4327.5|11947
1687936200000|2023-06-28 07:10:00|4343|4342.5|4347.5|4346|4348.5|4346.5|4333.5|4331|10227
1687936500000|2023-06-28 07:15:00|4348.5|4346.5|4368|4366|4370|4368|4348|4346|24552
1687936800000|2023-06-28 07:20:00|4368.5|4366.5|4373.5|4371.5|4373.5|4371.5|4357|4354.5|18254
1687937100000|2023-06-28 07:25:00|4373|4369|4341.5|4339.5|4373|4371.5|4341.5|4339.5|9482
1687937400000|2023-06-28 07:30:00|4342|4340|4356|4354.5|4359.5|4358|4341.5|4339.5|11398
1687937700000|2023-06-28 07:35:00|4355.5|4353.5|4348.5|4347.5|4357|4355.5|4342|4340.5|4784
1687938000000|2023-06-28 07:40:00|4349|4348|4349.5|4348|4353.5|4352.5|4347|4345|12354
1687938300000|2023-06-28 07:45:00|4350.5|4348.5|4355|4353|4356.5|4355|4346.5|4345|7302
1687938600000|2023-06-28 07:50:00|4356|4353.5|4345|4344|4356.5|4355|4343.5|4341.5|13786
1687938900000|2023-06-28 07:55:00|4345.5|4344.5|4346|4344|4353|4351.5|4345.5|4344|2088
1687939200000|2023-06-28 08:00:00|4345.5|4344.5|4355|4353.5|4355|4354|4344|4343|7047
1687939500000|2023-06-28 08:05:00|4354.5|4354|4356|4354.5|4357|4355|4350|4349|14171
1687939800000|2023-06-28 08:10:00|4358.5|4355|4359.5|4358|4361.5|4359.5|4353.5|4352|9437
1687940100000|2023-06-28 08:15:00|4360|4358.5|4366.5|4365|4367.5|4366.5|4356.5|4355|16454
1687940400000|2023-06-28 08:20:00|4367.5|4365.5|4374.5|4373|4380|4379|4367|4365|17817
1687940700000|2023-06-28 08:25:00|4375|4373.5|4366|4364.5|4375.5|4374|4364.5|4363|6388
1687941000000|2023-06-28 08:30:00|4368.5|4366.5|4364|4363.5|4371|4369.5|4363.5|4362|9064
1687941300000|2023-06-28 08:35:00|4364.5|4361.5|4360.5|4359.5|4365.5|4364.5|4360|4358.5|11634
1687941600000|2023-06-28 08:40:00|4359|4357.5|4377|4376.5|4379.5|4378.5|4358|4357|13092
1687941900000|2023-06-28 08:45:00|4378|4377|4377|4376|4384|4382.5|4375.5|4374|17243
1687942200000|2023-06-28 08:50:00|4376.5|4375|4384|4382.5|4384|4383|4375|4374|9436
1687942500000|2023-06-28 08:55:00|4383.5|4381.5|4383.5|4381.5|4385|4384.5|4376.5|4375|11113
1687942800000|2023-06-28 09:00:00|4383|4382|4391.5|4390.5|4391.5|4390.5|4382.5|4381.5|14220
1687943100000|2023-06-28 09:05:00|4390.5|4390|4390|4389.5|4390.5|4390|4386|4384.5|8891
1687943400000|2023-06-28 09:10:00|4389.5|4389|4397.5|4396.5|4398.5|4397.5|4389.5|4389|14673
1687943700000|2023-06-28 09:15:00|4397|4398|4386|4384.5|4400|4399.5|4386|4384.5|16563
1687944000000|2023-06-28 09:20:00|4385.5|4385.5|4391|4390|4391.5|4390|4384|4383|6599
1687944300000|2023-06-28 09:25:00|4390.5|4389|4387.5|4387|4393|4391.5|4386.5|4385|7178
1687944600000|2023-06-28 09:30:00|4388|4386.5|4391|4389.5|4391.5|4390|4387|4385.5|7341
1687944900000|2023-06-28 09:35:00|4390.5|4389|4389.5|4388|4393|4391.5|4387.5|4386|3768
1687945200000|2023-06-28 09:40:00|4389|4388.5|4391.5|4390|4391.5|4391|4389|4388|2646
1687945500000|2023-06-28 09:45:00|4391|4390.5|4386|4384.5|4391.5|4390.5|4384|4382.5|3668
1687945800000|2023-06-28 09:50:00|4387|4385.5|4386.5|4385.5|4389|4388|4386|4384.5|2215
1687946100000|2023-06-28 09:55:00|4385.5|4384.5|4389|4387.5|4392|4391|4385|4384.5|2842
1687946400000|2023-06-28 10:00:00|4390|4388|4385|4383.5|4390|4388.5|4383|4382.5|7480
1687946700000|2023-06-28 10:05:00|4384.5|4384|4389|4387.5|4392|4390.5|4384.5|4383.5|8795
1687947000000|2023-06-28 10:10:00|4388.5|4386|4387|4386|4389.5|4388.5|4385|4384|6123
1687947300000|2023-06-28 10:15:00|4387.5|4386.5|4388|4387|4389|4388.5|4386|4385|6808
1687947600000|2023-06-28 10:20:00|4387.5|4388|4390|4389|4390|4389|4387.5|4386.5|7234
1687947900000|2023-06-28 10:25:00|4389.5|4388.5|4396|4394.5|4397|4396|4389|4388|12370
1687948200000|2023-06-28 10:30:00|4395.5|4395|4404.5|4403|4405.5|4404|4395.5|4395|15037
1687948500000|2023-06-28 10:35:00|4403.5|4402.5|4396.5|4395|4404|4402.5|4396|4395|9064
1687948800000|2023-06-28 10:40:00|4396|4395.5|4395|4394.5|4397|4395.5|4393|4392|5154
1687949100000|2023-06-28 10:45:00|4396.5|4395.5|4403.5|4402.5|4404|4403|4396|4395|9357
1687949400000|2023-06-28 10:50:00|4403|4402|4401|4400.5|4406|4404.5|4400.5|4399.5|4937
1687949700000|2023-06-28 10:55:00|4400.5|4399|4400|4398.5|4401|4399.5|4395.5|4395|5662
1687950000000|2023-06-28 11:00:00|4402.5|4401.5|4404|4403|4406|4404.5|4401.5|4400|5321
1687950300000|2023-06-28 11:05:00|4403|4401.5|4404|4403|4404.5|4403.5|4400.5|4400|6603
1687950600000|2023-06-28 11:10:00|4405.5|4404|4410.5|4409.5|4411.5|4410.5|4405|4404|6271
1687950900000|2023-06-28 11:15:00|4410|4410|4404|4402.5|4411.5|4410.5|4401|4400|7059
1687951200000|2023-06-28 11:20:00|4403.5|4402|4401|4399.5|4404.5|4403.5|4398.5|4397.5|6150
1687951500000|2023-06-28 11:25:00|4400.5|4400|4401|4400.5|4406.5|4405|4400.5|4399.5|2227
1687951800000|2023-06-28 11:30:00|4401.5|4398.5|4399.5|4398.5|4402.5|4401|4399|4398.5|6024
1687952100000|2023-06-28 11:35:00|4400|4399|4397|4395.5|4400|4399|4394.5|4393.5|4383
1687952400000|2023-06-28 11:40:00|4396.5|4396|4396|4394.5|4398.5|4397.5|4394.5|4393.5|8568
1687952700000|2023-06-28 11:45:00|4395.5|4394|4396|4394.5|4396|4395|4394|4393|366
1687953000000|2023-06-28 11:50:00|4395.5|4395|4392.5|4391|4396|4395|4390|4389|20492
1687953300000|2023-06-28 11:55:00|4391|4390|4400|4399|4400|4399.5|4390.5|4390|8886
1687953600000|2023-06-28 12:00:00|4400.5|4399.5|4394.5|4394|4400.5|4399.5|4394.5|4393.5|11370
1687953900000|2023-06-28 12:05:00|4395.5|4394.5|4395|4394.5|4396|4395.5|4394|4393.5|11441
1687954200000|2023-06-28 12:10:00|4394.5|4393.5|4387.5|4386.5|4395|4394.5|4387|4386.5|4792
1687954500000|2023-06-28 12:15:00|4387|4387|4388.5|4387|4389.5|4388.5|4386|4385|6219
1687954800000|2023-06-28 12:20:00|4388|4385.5|4386.5|4385|4388|4386.5|4385|4384|7383
1687955100000|2023-06-28 12:25:00|4385|4385.5|4386.5|4385|4389|4388|4384|4383|22089
1687955400000|2023-06-28 12:30:00|4387|4385.5|4387|4386|4391|4390|4386.5|4385|10884
1687955700000|2023-06-28 12:35:00|4387.5|4386.5|4386.5|4385.5|4389|4388|4386|4385|5599
1687956000000|2023-06-28 12:40:00|4387|4386|4384.5|4383|4387|4386.5|4384|4383|8173
1687956300000|2023-06-28 12:45:00|4385|4383.5|4380.5|4380|4385|4384|4378|4376.5|11159
1687956600000|2023-06-28 12:50:00|4380|4379|4385.5|4384.5|4386|4385|4380|4379|7630
1687956900000|2023-06-28 12:55:00|4386|4384|4388.5|4388|4391|4390|4385.5|4384|8672
1687957200000|2023-06-28 13:00:00|4388|4387.5|4380.5|4379|4389|4388|4380.5|4379|11349
1687957500000|2023-06-28 13:05:00|4381|4380|4384|4383|4385|4384|4375|4374|14023
1687957800000|2023-06-28 13:10:00|4383|4381.5|4382.5|4381|4385|4384|4378.5|4377|12267
1687958100000|2023-06-28 13:15:00|4384|4382.5|4388.5|4387|4388.5|4387.5|4383.5|4382.5|17902
1687958400000|2023-06-28 13:20:00|4387.5|4387.5|4389|4388.5|4390.5|4389.5|4387.5|4386.5|5938
1687958700000|2023-06-28 13:25:00|4389.5|4388|4386.5|4385.5|4392.5|4391.5|4385.5|4385|10209
1687959000000|2023-06-28 13:30:00|4387.5|4385|4392.5|4391|4392.5|4391.5|4385.5|4384.5|17235
1687959300000|2023-06-28 13:35:00|4392|4391.5|4393.5|4392.5|4394.5|4393.5|4388.5|4387.5|7120
1687959600000|2023-06-28 13:40:00|4393|4391.5|4383.5|4382.5|4393|4391.5|4378|4377|14747
1687959900000|2023-06-28 13:45:00|4385.5|4384|4375|4373.5|4386|4384.5|4374|4372.5|10451
1687960200000|2023-06-28 13:50:00|4374.5|4372.5|4380|4379.5|4382|4380.5|4371|4370.5|6463
1687960500000|2023-06-28 13:55:00|4380.5|4379|4387.5|4386|4388|4387|4380.5|4379|5090
1687960800000|2023-06-28 14:00:00|4388|4386.5|4394|4393.5|4396|4395|4387|4386|6099
1687961100000|2023-06-28 14:05:00|4395|4394|4397.5|4396.5|4399.5|4398.5|4393|4392.5|15016
1687961400000|2023-06-28 14:10:00|4396.5|4395|4399.5|4398.5|4401|4400|4395|4393.5|12243
1687961700000|2023-06-28 14:15:00|4399|4398|4407|4405.5|4408|4406.5|4398.5|4398|13325
1687962000000|2023-06-28 14:20:00|4407.5|4406|4412.5|4411.5|4414|4413.5|4407|4406|16179
1687962300000|2023-06-28 14:25:00|4412|4410.5|4405|4404|4412|4411|4404|4403.5|4559
1687962600000|2023-06-28 14:30:00|4404.5|4403.5|4401|4400|4405.5|4404.5|4400|4399|5213
1687962900000|2023-06-28 14:35:00|4402|4400.5|4403.5|4402.5|4406|4405|4400|4398.5|9921
1687963200000|2023-06-28 14:40:00|4405.5|4403|4403.5|4402.5|4407.5|4406.5|4402.5|4402|8969
1687963500000|2023-06-28 14:45:00|4404|4403|4402.5|4402|4404|4403|4401.5|4400.5|8637
1687963800000|2023-06-28 14:50:00|4402|4401.5|4404.5|4403.5|4404.5|4404|4399.5|4398.5|7141
1687964100000|2023-06-28 14:55:00|4404|4403|4408|4407|4408.5|4407.5|4403|4402.5|13663
1687964400000|2023-06-28 15:00:00|4407.5|4406.5|4413.5|4412.5|4414|4413|4407|4406.5|17567
1687964700000|2023-06-28 15:05:00|4413|4412|4418|4417|4418.5|4417.5|4412|4411|13722
1687965000000|2023-06-28 15:10:00|4420|4417.5|4427|4426.5|4427|4426.5|4419.5|4417.5|28935
1687965300000|2023-06-28 15:15:00|4426.5|4425.5|4423.5|4422.5|4426.5|4426|4418.5|4417.5|25982
1687965600000|2023-06-28 15:20:00|4423|4422|4421|4420|4427.5|4426|4420|4419|17344
1687965900000|2023-06-28 15:25:00|4420.5|4419.5|4422|4421|4424.5|4424|4419.5|4419|20102
1688022000000|2023-06-29 07:00:00|4399.5|4395|4412|4410.5|4415.5|4413|4396.5|4394.5|13751
1688022300000|2023-06-29 07:05:00|4411|4410|4419|4418|4425|4423|4409|4406.5|8487
1688022600000|2023-06-29 07:10:00|4420.5|4419|4406.5|4405|4421|4419|4404.5|4403|6216
1688022900000|2023-06-29 07:15:00|4406|4404.5|4412|4411|4414.5|4412.5|4401.5|4400|8613
1688023200000|2023-06-29 07:20:00|4413.5|4412|4427.5|4426.5|4430|4428.5|4412|4411|10158
1688023500000|2023-06-29 07:25:00|4430|4429|4418|4416.5|4433|4432.5|4417.5|4416|13365
1688023800000|2023-06-29 07:30:00|4419.5|4417|4427|4426.5|4431.5|4429.5|4417.5|4415.5|11425
1688024100000|2023-06-29 07:35:00|4425|4426|4416.5|4415.5|4425|4426|4415.5|4414.5|5760
1688024400000|2023-06-29 07:40:00|4416|4415|4411.5|4410|4417.5|4416|4409.5|4408.5|9806
1688024700000|2023-06-29 07:45:00|4412|4410.5|4416|4415|4416.5|4415.5|4409|4407.5|6655
1688025000000|2023-06-29 07:50:00|4417.5|4416|4413.5|4412.5|4417.5|4416.5|4412|4411.5|16475
1688025300000|2023-06-29 07:55:00|4413|4413|4403|4401.5|4413.5|4413|4403|4401.5|5051
1688025600000|2023-06-29 08:00:00|4404|4402|4394|4392.5|4405.5|4404|4390.5|4389|15986
1688025900000|2023-06-29 08:05:00|4393.5|4391.5|4396|4395|4397.5|4396|4390.5|4389.5|8555
1688026200000|2023-06-29 08:10:00|4395.5|4394.5|4396.5|4395.5|4399|4397.5|4394.5|4393|5063
1688026500000|2023-06-29 08:15:00|4396|4395|4398|4396.5|4398|4397|4392|4391|4040
1688026800000|2023-06-29 08:20:00|4397.5|4395.5|4394|4393.5|4397.5|4395.5|4393|4391.5|5663
1688027100000|2023-06-29 08:25:00|4395|4394|4390.5|4389|4395|4394|4388|4386.5|5946
1688027400000|2023-06-29 08:30:00|4391|4389.5|4393.5|4392.5|4397|4395.5|4390.5|4389|4681
1688027700000|2023-06-29 08:35:00|4392.5|4391.5|4404|4403|4404.5|4403|4391.5|4390|4349
1688028000000|2023-06-29 08:40:00|4404.5|4403.5|4403|4402.5|4406.5|4405|4403|4401|7915
1688028300000|2023-06-29 08:45:00|4403.5|4403|4397|4396|4404.5|4403|4397|4395.5|2571
1688028600000|2023-06-29 08:50:00|4396.5|4395.5|4395|4394.5|4397|4395.5|4393|4392|2108
1688028900000|2023-06-29 08:55:00|4395.5|4394|4396|4395|4397|4396|4395|4394|1559
1688029200000|2023-06-29 09:00:00|4396.5|4395.5|4395|4394|4397|4396|4394|4393.5|3917
1688029500000|2023-06-29 09:05:00|4394.5|4394.5|4401|4400|4402.5|4401.5|4394|4393|6891
1688029800000|2023-06-29 09:10:00|4400.5|4398.5|4397|4396|4401|4400|4397|4396|4374
1688030100000|2023-06-29 09:15:00|4396.5|4395.5|4391|4390|4399|4398|4391|4390|4271
1688030400000|2023-06-29 09:20:00|4391.5|4390.5|4394.5|4393|4394.5|4393|4390|4389|5089
1688030700000|2023-06-29 09:25:00|4394|4392.5|4396|4395|4396.5|4395|4392.5|4391|4859
1688031000000|2023-06-29 09:30:00|4394.5|4393.5|4401|4400|4401.5|4400.5|4394|4393.5|2669
1688031300000|2023-06-29 09:35:00|4399.5|4400.5|4402.5|4401.5|4403.5|4402.5|4399.5|4398.5|4796
1688031600000|2023-06-29 09:40:00|4403|4402|4399.5|4398.5|4404.5|4403.5|4399.5|4398.5|6792
1688031900000|2023-06-29 09:45:00|4399|4399|4396.5|4395|4399.5|4399|4395|4394|1835
1688032200000|2023-06-29 09:50:00|4396|4395.5|4395|4394.5|4396.5|4395.5|4392|4390.5|5333
1688032500000|2023-06-29 09:55:00|4395.5|4395|4393.5|4393|4395.5|4395|4393.5|4392.5|2215
1688032800000|2023-06-29 10:00:00|4394.5|4392.5|4391|4390|4395|4394|4391|4390|2749
1688033100000|2023-06-29 10:05:00|4392.5|4390.5|4393.5|4392.5|4394|4393|4391|4390|3961
1688033400000|2023-06-29 10:10:00|4394|4393.5|4396|4395.5|4396|4395.5|4388|4387.5|7306
1688033700000|2023-06-29 10:15:00|4396.5|4395|4391|4390|4397|4396|4391|4390|4038
1688034000000|2023-06-29 10:20:00|4390.5|4388|4391|4390|4391.5|4390.5|4389|4388|4701
1688034300000|2023-06-29 10:25:00|4391.5|4390.5|4390|4389|4392|4391|4389.5|4389|2866
1688034600000|2023-06-29 10:30:00|4389.5|4389.5|4384|4383|4391.5|4391|4383|4382|2574
1688034900000|2023-06-29 10:35:00|4385.5|4384|4383|4382|4387|4386|4382.5|4381|2997
1688035200000|2023-06-29 10:40:00|4382.5|4382.5|4383.5|4383|4384.5|4383.5|4382.5|4381|1167
1688035500000|2023-06-29 10:45:00|4384.5|4383.5|4384.5|4383.5|4386|4385|4384|4383|3963
1688035800000|2023-06-29 10:50:00|4384|4384|4385.5|4384.5|4386|4385.5|4384|4383.5|1784
1688036100000|2023-06-29 10:55:00|4385|4384|4380|4378.5|4385.5|4384|4380|4378.5|3704
1688036400000|2023-06-29 11:00:00|4379.5|4380|4375.5|4374|4381.5|4380|4375|4373.5|5823
1688036700000|2023-06-29 11:05:00|4376|4374.5|4375.5|4374|4377.5|4376|4373|4371.5|4777
1688037000000|2023-06-29 11:10:00|4376.5|4374.5|4373.5|4372.5|4376.5|4375.5|4372.5|4371.5|2776
1688037300000|2023-06-29 11:15:00|4373|4371.5|4372|4371.5|4375|4373.5|4372|4371|9423
1688037600000|2023-06-29 11:20:00|4372.5|4372|4380.5|4380|4381|4380|4371|4370.5|9129
1688037900000|2023-06-29 11:25:00|4381|4379.5|4389|4388|4389|4388|4378|4377.5|5915
1688038200000|2023-06-29 11:30:00|4390|4388.5|4383.5|4382|4390|4388.5|4383|4382|9468
1688038500000|2023-06-29 11:35:00|4383|4382.5|4384|4382.5|4384.5|4384|4382|4381|671
1688038800000|2023-06-29 11:40:00|4383.5|4383|4388|4387|4388.5|4387|4383.5|4382.5|2084
1688039100000|2023-06-29 11:45:00|4388.5|4385.5|4386|4385.5|4388.5|4386|4384|4383|1764
1688039400000|2023-06-29 11:50:00|4387|4386|4386|4385|4387.5|4386|4385|4384.5|3379
1688039700000|2023-06-29 11:55:00|4385.5|4385.5|4383.5|4382.5|4386.5|4386|4383|4382|4321
1688040000000|2023-06-29 12:00:00|4383|4382|4388.5|4388|4390|4388.5|4383|4382|2148
1688040300000|2023-06-29 12:05:00|4389|4388.5|4386.5|4386|4390|4389.5|4386.5|4386|4281
1688040600000|2023-06-29 12:10:00|4387|4386.5|4387.5|4386.5|4390.5|4389.5|4386.5|4386|1984
1688040900000|2023-06-29 12:15:00|4386.5|4386|4387|4386|4387.5|4386.5|4385.5|4385|3278
1688041200000|2023-06-29 12:20:00|4386.5|4385|4387|4386.5|4388|4387.5|4385|4384.5|3050
1688041500000|2023-06-29 12:25:00|4388|4386|4387.5|4387|4388.5|4387|4386.5|4385.5|2817
1688041800000|2023-06-29 12:30:00|4388|4387.5|4390.5|4389.5|4392|4390.5|4388|4386.5|2983
1688042100000|2023-06-29 12:35:00|4390|4388.5|4388.5|4387.5|4390.5|4388.5|4386|4385|2179
1688042400000|2023-06-29 12:40:00|4390.5|4390|4389|4387.5|4391.5|4390.5|4387.5|4386|6920
1688042700000|2023-06-29 12:45:00|4388.5|4387|4391|4390|4392.5|4391|4388|4386.5|3030
1688043000000|2023-06-29 12:50:00|4390.5|4389.5|4392|4391|4392.5|4391.5|4388.5|4387.5|1685
1688043300000|2023-06-29 12:55:00|4392.5|4391.5|4400|4399|4403|4402.5|4392|4391|13616
1688043600000|2023-06-29 13:00:00|4399.5|4398.5|4390|4389|4401|4399.5|4389.5|4388|5277
1688043900000|2023-06-29 13:05:00|4391|4389.5|4389.5|4389|4393|4391.5|4389.5|4388|2209
1688044200000|2023-06-29 13:10:00|4390|4388.5|4386|4385.5|4391|4390|4386|4385|782
1688044500000|2023-06-29 13:15:00|4385.5|4385|4383|4382|4386|4385|4381.5|4380.5|3249
1688044800000|2023-06-29 13:20:00|4382.5|4381.5|4388|4387.5|4389|4388.5|4382.5|4381.5|6368
1688045100000|2023-06-29 13:25:00|4387.5|4386|4388.5|4387.5|4390|4389.5|4386.5|4385|3437
1688045400000|2023-06-29 13:30:00|4389|4388|4392.5|4391.5|4393|4392|4386|4385|8048
1688045700000|2023-06-29 13:35:00|4393|4392|4398|4397|4398|4397|4391|4390|7077
1688046000000|2023-06-29 13:40:00|4397.5|4396.5|4397.5|4396.5|4398|4397.5|4396|4395|7431
1688046300000|2023-06-29 13:45:00|4398|4397|4395|4394.5|4400|4399.5|4394|4393|8110
1688046600000|2023-06-29 13:50:00|4396|4395.5|4396|4395.5|4399|4398|4394.5|4393.5|5955
1688046900000|2023-06-29 13:55:00|4396.5|4394.5|4396.5|4395.5|4397.5|4397|4395|4394|5853
1688047200000|2023-06-29 14:00:00|4397|4396|4399.5|4399|4402|4401|4397|4395.5|6076
1688047500000|2023-06-29 14:05:00|4400|4398.5|4401.5|4400.5|4403|4402.5|4397.5|4396.5|7949
1688047800000|2023-06-29 14:10:00|4401|4400|4403|4402|4403|4402|4397|4396|6345
1688048100000|2023-06-29 14:15:00|4402.5|4401.5|4401.5|4401|4404.5|4403.5|4401.5|4400.5|3265
1688048400000|2023-06-29 14:20:00|4402|4401.5|4397|4396|4403|4402.5|4397|4396|8700
1688048700000|2023-06-29 14:25:00|4396.5|4395|4401.5|4400.5|4402|4401|4395.5|4395|5664
1688049000000|2023-06-29 14:30:00|4401|4400|4403|4402.5|4403.5|4402.5|4400|4399|4877
1688049300000|2023-06-29 14:35:00|4402.5|4402|4402|4401|4403.5|4403|4401.5|4400.5|2020
1688049600000|2023-06-29 14:40:00|4401.5|4400.5|4403|4402|4406.5|4405.5|4401|4400.5|3214
1688049900000|2023-06-29 14:45:00|4402.5|4402.5|4407|4406|4407|4406|4400.5|4400|7595
1688050200000|2023-06-29 14:50:00|4406.5|4405.5|4408.5|4407.5|4410|4409.5|4406|4405.5|7657
1688050500000|2023-06-29 14:55:00|4408|4407|4404.5|4404|4410|4409|4404.5|4404|11766
1688050800000|2023-06-29 15:00:00|4404|4403|4393|4392.5|4404|4403|4393|4392|6836
1688051100000|2023-06-29 15:05:00|4393.5|4392|4397|4396|4399.5|4398.5|4392.5|4391.5|9315
1688051400000|2023-06-29 15:10:00|4397.5|4396.5|4395|4394.5|4398|4397.5|4394|4393.5|11240
1688051700000|2023-06-29 15:15:00|4394.5|4394|4393|4392|4398|4397|4392.5|4391.5|7952
1688052000000|2023-06-29 15:20:00|4392.5|4392.5|4393|4392|4394|4393|4390.5|4390|11775
1688052300000|2023-06-29 15:25:00|4392.5|4392.5|4395.5|4394.5|4396|4395|4391.5|4390.5|19126
1688108400000|2023-06-30 07:00:00|4439.5|4429|4426.5|4424|4439.5|4429|4416|4413.5|11321
1688108700000|2023-06-30 07:05:00|4427|4424.5|4420.5|4418.5|4431.5|4430|4419.5|4418|13591
1688109000000|2023-06-30 07:10:00|4420|4419|4424.5|4423|4428.5|4427|4417.5|4416|11503
1688109300000|2023-06-30 07:15:00|4425|4423.5|4421|4419.5|4432|4431|4420|4419|12463
1688109600000|2023-06-30 07:20:00|4420.5|4419|4409|4407|4421.5|4420|4406|4404.5|11606
1688109900000|2023-06-30 07:25:00|4408|4407.5|4402|4400.5|4418.5|4417.5|4402|4400|8485
1688110200000|2023-06-30 07:30:00|4402.5|4401|4403.5|4402|4409.5|4408.5|4401|4400|16719
1688110500000|2023-06-30 07:35:00|4402.5|4401|4398|4397.5|4404.5|4404|4398|4397.5|10963
1688110800000|2023-06-30 07:40:00|4399.5|4399|4399|4398|4401|4400.5|4397|4396|7703
1688111100000|2023-06-30 07:45:00|4400|4398.5|4400.5|4399|4404|4403.5|4397|4396|7271
1688111400000|2023-06-30 07:50:00|4401|4399.5|4403|4401.5|4405|4404|4400|4399|4120
1688111700000|2023-06-30 07:55:00|4403.5|4402|4406|4405|4409.5|4408.5|4403.5|4402|6268
1688112000000|2023-06-30 08:00:00|4407|4405.5|4412|4411.5|4413|4412|4404.5|4403.5|4223
1688112300000|2023-06-30 08:05:00|4412.5|4412.5|4409|4408|4415.5|4414|4408|4407|5428
1688112600000|2023-06-30 08:10:00|4410|4407.5|4411.5|4410.5|4412.5|4411|4406|4405|4274
1688112900000|2023-06-30 08:15:00|4411|4410|4410|4408.5|4412|4411|4408|4406.5|3068
1688113200000|2023-06-30 08:20:00|4410.5|4409|4411|4409.5|4413|4412|4406.5|4405|5349
1688113500000|2023-06-30 08:25:00|4410.5|4409|4409|4408|4412|4410.5|4408|4406.5|2971
1688113800000|2023-06-30 08:30:00|4410|4408.5|4411|4410|4411.5|4410.5|4408.5|4407.5|4333
1688114100000|2023-06-30 08:35:00|4411.5|4410.5|4414.5|4413|4414.5|4413.5|4411.5|4410.5|3163
1688114400000|2023-06-30 08:40:00|4414|4413.5|4412|4411|4416|4414.5|4411.5|4411|2384
1688114700000|2023-06-30 08:45:00|4414|4412.5|4419.5|4418|4419.5|4418.5|4413.5|4412|4410
1688115000000|2023-06-30 08:50:00|4420|4418.5|4418.5|4417.5|4422.5|4421|4418|4416.5|6439
1688115300000|2023-06-30 08:55:00|4419|4418|4414|4413.5|4419|4418.5|4414|4412.5|9068
1688115600000|2023-06-30 09:00:00|4416.5|4415.5|4429.5|4428.5|4429.5|4428.5|4416.5|4415.5|16891
1688115900000|2023-06-30 09:05:00|4430|4429|4422.5|4421|4430|4429|4421.5|4420|2962
1688116200000|2023-06-30 09:10:00|4422|4421.5|4419|4418|4422.5|4421.5|4417|4415.5|3826
1688116500000|2023-06-30 09:15:00|4418.5|4417.5|4422|4421|4423|4421.5|4418.5|4417.5|9579
1688116800000|2023-06-30 09:20:00|4422.5|4421.5|4419.5|4418.5|4423.5|4422|4419.5|4418.5|4130
1688117100000|2023-06-30 09:25:00|4419|4417.5|4426.5|4425|4426.5|4425|4418.5|4417.5|5425
1688117400000|2023-06-30 09:30:00|4427.5|4425.5|4430.5|4430|4431.5|4430.5|4427.5|4425.5|4992
1688117700000|2023-06-30 09:35:00|4431.5|4430.5|4435.5|4435|4436.5|4435.5|4431.5|4430.5|9721
1688118000000|2023-06-30 09:40:00|4435|4434|4437.5|4436.5|4438|4437|4434|4433|5692
1688118300000|2023-06-30 09:45:00|4437|4435|4437.5|4436.5|4438|4437|4435|4434|3364
1688118600000|2023-06-30 09:50:00|4438|4437|4440|4439.5|4441|4440.5|4437|4436.5|17112
1688118900000|2023-06-30 09:55:00|4439.5|4438.5|4436|4435.5|4440|4439.5|4436|4435.5|13799
1688119200000|2023-06-30 10:00:00|4437|4436|4440.5|4439.5|4440.5|4440|4435.5|4435|5140
1688119500000|2023-06-30 10:05:00|4441|4440.5|4448|4447|4448|4447.5|4440|4439.5|10111
1688119800000|2023-06-30 10:10:00|4445.5|4444.5|4448|4447|4450|4449|4445.5|4444.5|8213
1688120100000|2023-06-30 10:15:00|4447.5|4445.5|4446|4445.5|4448|4446|4444.5|4444|4058
1688120400000|2023-06-30 10:20:00|4445.5|4444|4444.5|4443|4447|4446|4441.5|4440|4363
1688120700000|2023-06-30 10:25:00|4444|4443.5|4447.5|4446|4449.5|4448.5|4444|4442.5|4570
1688121000000|2023-06-30 10:30:00|4447|4446.5|4448|4447.5|4449|4448|4446|4445|3770
1688121300000|2023-06-30 10:35:00|4448.5|4447|4450|4449|4450|4449|4446.5|4445.5|1500
1688121600000|2023-06-30 10:40:00|4451|4449.5|4449|4448|4451.5|4451|4446.5|4445.5|5107
1688121900000|2023-06-30 10:45:00|4448.5|4449|4446.5|4445.5|4449.5|4449|4444.5|4443.5|3350
1688122200000|2023-06-30 10:50:00|4447|4446|4443.5|4442.5|4448.5|4447.5|4443|4441.5|5640
1688122500000|2023-06-30 10:55:00|4444|4443.5|4443.5|4442.5|4446.5|4446|4442.5|4442|14019
1688122800000|2023-06-30 11:00:00|4445|4443.5|4445|4444|4447.5|4446|4444.5|4443|2002
1688123100000|2023-06-30 11:05:00|4444.5|4443.5|4442|4440.5|4445.5|4444|4441|4440|3226
1688123400000|2023-06-30 11:10:00|4442.5|4441|4442|4441|4443.5|4442.5|4441|4440.5|4408
1688123700000|2023-06-30 11:15:00|4441.5|4441.5|4442.5|4441.5|4443|4442|4436|4435|5292
1688124000000|2023-06-30 11:20:00|4441|4442|4441|4440|4442|4442|4440|4439|7026
1688124300000|2023-06-30 11:25:00|4440.5|4439|4440|4439|4441|4439.5|4438|4437|1895
1688124600000|2023-06-30 11:30:00|4440.5|4439.5|4441.5|4440.5|4442.5|4442|4440.5|4439.5|2708
1688124900000|2023-06-30 11:35:00|4442.5|4441|4443|4442.5|4443.5|4442.5|4441|4440.5|6484
1688125200000|2023-06-30 11:40:00|4443.5|4442|4443|4442.5|4444|4442.5|4441.5|4440.5|1449
1688125500000|2023-06-30 11:45:00|4442.5|4441.5|4446.5|4445.5|4446.5|4445.5|4442|4441.5|4998
1688125800000|2023-06-30 11:50:00|4447|4446|4441|4440.5|4448.5|4447|4440.5|4440|3453
1688126100000|2023-06-30 11:55:00|4443|4442|4444.5|4444|4446.5|4445.5|4442|4440.5|2627
1688126400000|2023-06-30 12:00:00|4444|4443.5|4442|4441.5|4444|4443.5|4442|4441|2506
1688126700000|2023-06-30 12:05:00|4442.5|4441|4444|4442.5|4444|4443|4439.5|4438.5|5335
1688127000000|2023-06-30 12:10:00|4443.5|4443|4449|4448|4449|4448|4443.5|4442.5|2942
1688127300000|2023-06-30 12:15:00|4449.5|4448.5|4448|4446.5|4450|4448.5|4447|4446|3851
1688127600000|2023-06-30 12:20:00|4447.5|4446|4451|4450|4451.5|4450.5|4447|4446|7774
1688127900000|2023-06-30 12:25:00|4451.5|4450.5|4454.5|4453.5|4455|4454|4451.5|4450.5|4606
1688128200000|2023-06-30 12:30:00|4455|4454|4460|4459|4460|4459.5|4454.5|4454|4929
1688128500000|2023-06-30 12:35:00|4459.5|4457|4456|4455|4461.5|4461|4455.5|4454.5|8424
1688128800000|2023-06-30 12:40:00|4456.5|4455.5|4452.5|4451|4456.5|4455.5|4452|4450.5|4099
1688129100000|2023-06-30 12:45:00|4453|4451.5|4451|4450.5|4453|4451.5|4448|4447|2405
1688129400000|2023-06-30 12:50:00|4451.5|4450|4448.5|4447.5|4453|4452|4446.5|4445|3296
1688129700000|2023-06-30 12:55:00|4448|4446.5|4451|4449.5|4451.5|4450|4447.5|4446|4512
1688130000000|2023-06-30 13:00:00|4452|4450|4455|4454|4456|4455|4451|4449.5|3794
1688130300000|2023-06-30 13:05:00|4455.5|4455|4458.5|4458|4461|4460.5|4454.5|4454|4830
1688130600000|2023-06-30 13:10:00|4460|4458.5|4461|4459.5|4461|4460|4458|4456.5|6018
1688130900000|2023-06-30 13:15:00|4460.5|4460|4462|4461|4462|4461|4459.5|4458.5|6286
1688131200000|2023-06-30 13:20:00|4461.5|4460.5|4458|4457.5|4464|4463|4456.5|4455.5|6778
1688131500000|2023-06-30 13:25:00|4457.5|4457|4452.5|4451.5|4458|4457.5|4452.5|4451|3322
1688131800000|2023-06-30 13:30:00|4452|4451|4441|4439.5|4453.5|4452|4440.5|4439|9677
1688132100000|2023-06-30 13:35:00|4441.5|4440|4439|4438.5|4441.5|4441|4438.5|4438|6856
1688132400000|2023-06-30 13:40:00|4439.5|4439|4441|4439.5|4444.5|4443|4439.5|4438.5|13836
1688132700000|2023-06-30 13:45:00|4440.5|4440|4441|4440|4441.5|4440.5|4437|4436|6361
1688133000000|2023-06-30 13:50:00|4440.5|4440.5|4444.5|4443.5|4445|4443.5|4440.5|4439.5|6235
1688133300000|2023-06-30 13:55:00|4445|4444|4445.5|4445|4449|4447.5|4444|4442.5|3689
1688133600000|2023-06-30 14:00:00|4446|4444|4452.5|4452|4453|4452|4446|4444|6764
1688133900000|2023-06-30 14:05:00|4453.5|4452.5|4452|4451|4453.5|4452.5|4450|4449|6622
1688134200000|2023-06-30 14:10:00|4451.5|4451.5|4453.5|4452.5|4454|4453|4450|4449|4472
1688134500000|2023-06-30 14:15:00|4453|4453|4454|4453.5|4455|4454.5|4452|4451|4910
1688134800000|2023-06-30 14:20:00|4455|4454|4446|4445|4455|4454|4446|4445|3489
1688135100000|2023-06-30 14:25:00|4446.5|4445.5|4446.5|4446|4448|4447|4445.5|4444.5|5498
1688135400000|2023-06-30 14:30:00|4446|4445|4448|4447.5|4450|4449|4445|4444|7909
1688135700000|2023-06-30 14:35:00|4448.5|4448|4444|4443.5|4451.5|4451|4441|4440.5|9337
1688136000000|2023-06-30 14:40:00|4445|4444|4445|4444.5|4449.5|4448.5|4444|4443|6840
1688136300000|2023-06-30 14:45:00|4446|4445.5|4444|4443|4447.5|4447|4442.5|4441.5|8556
1688136600000|2023-06-30 14:50:00|4444.5|4443.5|4442|4441|4445|4443.5|4438.5|4437.5|9470
1688136900000|2023-06-30 14:55:00|4441.5|4440|4445.5|4445|4445.5|4445|4440|4438.5|7240
1688137200000|2023-06-30 15:00:00|4447|4446|4448|4447|4450|4449.5|4445|4444|7307
1688137500000|2023-06-30 15:05:00|4447.5|4447.5|4452|4451.5|4453.5|4452|4447.5|4447.5|6731
1688137800000|2023-06-30 15:10:00|4451.5|4450.5|4451.5|4450.5|4454.5|4452.5|4451|4449.5|2449
1688138100000|2023-06-30 15:15:00|4452|4450|4457|4455.5|4459|4458|4451.5|4450|10555
1688138400000|2023-06-30 15:20:00|4457.5|4456|4459|4457.5|4460.5|4459|4454.5|4453|28213
1688138700000|2023-06-30 15:25:00|4459.5|4458|4454|4453|4460|4459|4454|4453|13865
1685689200000|2023-06-02 07:00:00|4537|4529|4529|4525.5|4545.5|4541|4529|4525.5|11001
1685689500000|2023-06-02 07:05:00|4528.5|4525|4549.5|4548|4553|4551|4527.5|4524.5|21340
1685689800000|2023-06-02 07:10:00|4551.5|4548.5|4529|4527|4552.5|4551.5|4529|4527|11432
1685690100000|2023-06-02 07:15:00|4530|4527.5|4546.5|4544.5|4546.5|4544.5|4529.5|4527|7146
1685690400000|2023-06-02 07:20:00|4547|4545.5|4533.5|4531|4547|4546.5|4529|4527|4375
1685690700000|2023-06-02 07:25:00|4533|4530|4530|4528.5|4533.5|4532|4521.5|4520.5|2496
1685691000000|2023-06-02 07:30:00|4530.5|4529|4535|4533.5|4548.5|4546.5|4530.5|4529|9704
1685691300000|2023-06-02 07:35:00|4534.5|4534|4545|4544|4551.5|4550|4534.5|4533|12127
1685691600000|2023-06-02 07:40:00|4546|4544.5|4550|4548|4552.5|4550.5|4545|4543.5|5788
1685691900000|2023-06-02 07:45:00|4549.5|4547.5|4552|4551|4552|4551|4545.5|4544.5|4991
1685692200000|2023-06-02 07:50:00|4553|4552|4555.5|4553.5|4556.5|4555|4551|4549.5|10258
1685692500000|2023-06-02 07:55:00|4555|4553|4556.5|4555|4557|4555.5|4551.5|4550.5|5050
1685692800000|2023-06-02 08:00:00|4557|4554.5|4562.5|4561|4564|4562.5|4557|4554.5|5352
1685693100000|2023-06-02 08:05:00|4563|4561.5|4562.5|4561.5|4563.5|4562.5|4558|4557|3250
1685693400000|2023-06-02 08:10:00|4563|4561|4568|4566.5|4570|4569.5|4561.5|4560.5|8520
1685693700000|2023-06-02 08:15:00|4568.5|4567|4574.5|4572.5|4576.5|4574.5|4567.5|4566.5|4555
1685694000000|2023-06-02 08:20:00|4576|4573|4574|4572.5|4577|4575.5|4572|4571|15442
1685694300000|2023-06-02 08:25:00|4574.5|4573|4574.5|4573|4578|4577|4573|4571.5|9302
1685694600000|2023-06-02 08:30:00|4574|4573.5|4581.5|4580|4584|4583|4574|4573|7270
1685694900000|2023-06-02 08:35:00|4581|4580.5|4579.5|4577.5|4584|4582.5|4578|4577|6000
1685695200000|2023-06-02 08:40:00|4579|4577|4579.5|4578.5|4580|4579|4576.5|4574.5|3857
1685695500000|2023-06-02 08:45:00|4578.5|4577|4574.5|4573|4579|4578|4572.5|4571|6309
1685695800000|2023-06-02 08:50:00|4573|4573.5|4579.5|4579|4580|4579|4571.5|4570|8109
1685696100000|2023-06-02 08:55:00|4581|4579.5|4588|4586.5|4588|4586.5|4580.5|4579|9265
1685696400000|2023-06-02 09:00:00|4587.5|4587|4608.5|4608|4613|4611|4587|4586|21198
1685696700000|2023-06-02 09:05:00|4608|4606.5|4602.5|4601|4609|4607.5|4600.5|4600|12923
1685697000000|2023-06-02 09:10:00|4603|4602|4620|4619|4620|4619|4602|4600.5|20210
1685697300000|2023-06-02 09:15:00|4622.5|4619.5|4627.5|4626|4632.5|4630.5|4622.5|4619|15454
1685697600000|2023-06-02 09:20:00|4627|4625.5|4618|4616.5|4627|4626.5|4617|4615.5|14346
1685697900000|2023-06-02 09:25:00|4617.5|4617|4623.5|4621.5|4623.5|4622|4614|4612.5|11889
1685698200000|2023-06-02 09:30:00|4622.5|4622|4627|4626|4627|4626.5|4622.5|4621.5|11274
1685698500000|2023-06-02 09:35:00|4626.5|4625|4625.5|4624.5|4630|4629|4622.5|4622|16574
1685698800000|2023-06-02 09:40:00|4627|4625|4618|4617|4632.5|4631|4617.5|4615.5|5502
1685699100000|2023-06-02 09:45:00|4616|4614.5|4605|4603.5|4618.5|4617|4604|4602.5|12275
1685699400000|2023-06-02 09:50:00|4606.5|4605|4604|4603.5|4609|4608|4601.5|4600.5|16010
1685699700000|2023-06-02 09:55:00|4603.5|4603|4607.5|4606.5|4612|4611|4603|4602|15058
1685700000000|2023-06-02 10:00:00|4608|4605|4613|4611.5|4614.5|4613|4601|4600|6327
1685700300000|2023-06-02 10:05:00|4613.5|4612|4617|4615.5|4618.5|4617|4613.5|4612|2365
1685700600000|2023-06-02 10:10:00|4617.5|4616|4619.5|4618|4619.5|4618.5|4617|4616|5363
1685700900000|2023-06-02 10:15:00|4619|4617.5|4622|4620.5|4628|4626.5|4617.5|4617|5268
1685701200000|2023-06-02 10:20:00|4622.5|4621|4624.5|4623|4633|4631.5|4617.5|4616.5|10360
1685701500000|2023-06-02 10:25:00|4624|4622.5|4623.5|4622.5|4625|4624|4619|4617.5|5399
1685701800000|2023-06-02 10:30:00|4625.5|4624|4625|4623.5|4626|4625.5|4622|4620.5|8788
1685702100000|2023-06-02 10:35:00|4624.5|4623|4628.5|4627|4630|4629|4624.5|4623|4278
1685702400000|2023-06-02 10:40:00|4629|4627.5|4630|4628.5|4630|4629|4626.5|4624.5|3697
1685702700000|2023-06-02 10:45:00|4629.5|4627.5|4627|4626|4630|4629.5|4626.5|4626|3994
1685703000000|2023-06-02 10:50:00|4626.5|4625|4624|4623|4629.5|4629|4623.5|4622|5084
1685703300000|2023-06-02 10:55:00|4624.5|4623.5|4621.5|4620.5|4629|4628|4621|4620|2810
1685703600000|2023-06-02 11:00:00|4620|4618|4624|4622.5|4626.5|4625|4620|4618|7274
1685703900000|2023-06-02 11:05:00|4623.5|4623|4623.5|4622.5|4627|4626|4622.5|4621|4324
1685704200000|2023-06-02 11:10:00|4624|4623|4624.5|4623|4626|4624.5|4623.5|4622.5|4574
1685704500000|2023-06-02 11:15:00|4625|4623.5|4626.5|4625.5|4627.5|4626.5|4624.5|4623|4672
1685704800000|2023-06-02 11:20:00|4624.5|4623.5|4623.5|4623|4626|4625|4623.5|4622.5|1970
1685705100000|2023-06-02 11:25:00|4623|4622|4625|4624|4629|4628|4623|4622|8516
1685705400000|2023-06-02 11:30:00|4624.5|4623.5|4627|4626.5|4629|4628.5|4623.5|4622|2396
1685705700000|2023-06-02 11:35:00|4627.5|4627|4627|4625.5|4628|4627|4624.5|4623|2647
1685706000000|2023-06-02 11:40:00|4626.5|4625|4622|4620.5|4627|4625|4621.5|4620|2275
1685706300000|2023-06-02 11:45:00|4621.5|4620|4624.5|4623.5|4624.5|4623.5|4621|4620|2232
1685706600000|2023-06-02 11:50:00|4625|4624|4623.5|4622.5|4628.5|4627|4623|4621.5|2847
1685706900000|2023-06-02 11:55:00|4624|4623|4622.5|4621.5|4627|4625.5|4622.5|4621.5|2715
1685707200000|2023-06-02 12:00:00|4622|4621|4619|4617.5|4624|4622.5|4618|4617|6793
1685707500000|2023-06-02 12:05:00|4618.5|4617|4622|4621|4622|4621|4618.5|4617|1573
1685707800000|2023-06-02 12:10:00|4621.5|4621.5|4630|4629|4630|4629.5|4620.5|4620|10344
1685708100000|2023-06-02 12:15:00|4632|4629.5|4630|4629|4633|4632.5|4628|4627|6686
1685708400000|2023-06-02 12:20:00|4629.5|4628|4628.5|4627|4631.5|4630.5|4627|4626|1237
1685708700000|2023-06-02 12:25:00|4628|4626.5|4642.5|4637.5|4642.5|4640|4627.5|4626|9948
1685709000000|2023-06-02 12:30:00|4633|4634|4628.5|4626.5|4646|4644.5|4628|4620.5|13374
1685709300000|2023-06-02 12:35:00|4629|4627|4635.5|4634|4635.5|4634|4622|4620|1924
1685709600000|2023-06-02 12:40:00|4636|4633.5|4635.5|4634|4640.5|4639.5|4634|4632|9880
1685709900000|2023-06-02 12:45:00|4636|4635|4632|4631|4636|4635|4630|4628|4941
1685710200000|2023-06-02 12:50:00|4631.5|4630|4636|4635|4636|4635|4629|4627.5|5406
1685710500000|2023-06-02 12:55:00|4637|4635.5|4635.5|4634.5|4639|4638.5|4635|4634|5512
1685710800000|2023-06-02 13:00:00|4636|4635|4637|4636|4637|4636|4633|4631.5|4674
1685711100000|2023-06-02 13:05:00|4636.5|4635.5|4639.5|4639|4644|4643|4636.5|4635.5|4809
1685711400000|2023-06-02 13:10:00|4640.5|4639.5|4633.5|4632|4641|4640.5|4632.5|4631|3485
1685711700000|2023-06-02 13:15:00|4633|4632.5|4635.5|4634.5|4635.5|4634.5|4631|4629.5|7360
1685712000000|2023-06-02 13:20:00|4635|4634|4633|4632|4637.5|4637|4632|4630.5|6190
1685712300000|2023-06-02 13:25:00|4632.5|4631.5|4634.5|4633.5|4634.5|4634|4630.5|4629.5|3422
1685712600000|2023-06-02 13:30:00|4636.5|4634|4635|4633.5|4637|4635.5|4631.5|4630|4890
1685712900000|2023-06-02 13:35:00|4634.5|4633|4644|4642.5|4645.5|4644.5|4633|4632|12891
1685713200000|2023-06-02 13:40:00|4645|4643|4642.5|4641.5|4645.5|4644|4638|4636.5|9751
1685713500000|2023-06-02 13:45:00|4643.5|4641|4646.5|4645|4649.5|4648|4640.5|4639.5|13080
1685713800000|2023-06-02 13:50:00|4647|4645.5|4653.5|4652.5|4655|4654|4646.5|4645|10707
1685714100000|2023-06-02 13:55:00|4654|4653|4647|4646|4659.5|4658.5|4645|4643.5|23953
1685714400000|2023-06-02 14:00:00|4648|4646.5|4646.5|4645.5|4649|4648|4642|4640.5|5300
1685714700000|2023-06-02 14:05:00|4647.5|4647|4656|4655|4659|4657.5|4647|4646|10142
1685715000000|2023-06-02 14:10:00|4656.5|4654.5|4671.5|4670.5|4671.5|4670.5|4656.5|4654.5|10459
1685715300000|2023-06-02 14:15:00|4672|4670|4676|4675.5|4677|4676|4671.5|4670|10385
1685715600000|2023-06-02 14:20:00|4677|4676|4675|4674.5|4679.5|4678|4670|4669|17124
1685715900000|2023-06-02 14:25:00|4673.5|4672.5|4675.5|4675|4679.5|4678|4672|4671|11769
1685716200000|2023-06-02 14:30:00|4677|4674.5|4674|4672.5|4679.5|4678.5|4668|4667|18995
1685716500000|2023-06-02 14:35:00|4673.5|4672|4675.5|4674.5|4678|4677|4670|4669.5|10609
1685716800000|2023-06-02 14:40:00|4676|4675|4690|4689.5|4694|4692.5|4674|4672.5|18006
1685717100000|2023-06-02 14:45:00|4691.5|4690.5|4699|4697.5|4705.5|4704|4690.5|4689.5|15242
1685717400000|2023-06-02 14:50:00|4698.5|4697|4695|4694.5|4698.5|4697|4689.5|4688.5|22019
1685717700000|2023-06-02 14:55:00|4694|4693|4687|4686|4694.5|4693|4678|4676.5|41399
1685718000000|2023-06-02 15:00:00|4688|4686.5|4691.5|4691|4697|4695.5|4685.5|4684.5|18428
1685718300000|2023-06-02 15:05:00|4693.5|4692|4699.5|4699|4700|4699|4692.5|4691.5|15017
1685718600000|2023-06-02 15:10:00|4700|4698.5|4703.5|4702.5|4706|4705|4692|4691|20083
1685718900000|2023-06-02 15:15:00|4703|4701.5|4710|4709.5|4711|4710|4703|4701.5|46282
1685719200000|2023-06-02 15:20:00|4709.5|4709|4699|4697.5|4713|4712|4696|4695|39285
1685719500000|2023-06-02 15:25:00|4698.5|4696|4690|4689|4699|4696|4690|4689|18547
1685948400000|2023-06-05 07:00:00|4705|4700.5|4687|4683.5|4710|4706|4682|4680|7281
1685948700000|2023-06-05 07:05:00|4686.5|4681|4698|4696|4704|4700.5|4681.5|4679|10601
1685949000000|2023-06-05 07:10:00|4698.5|4696.5|4689.5|4686.5|4699|4696.5|4683.5|4681|18470
1685949300000|2023-06-05 07:15:00|4688|4687|4696|4693.5|4696|4694|4684|4681.5|5851
1685949600000|2023-06-05 07:20:00|4695.5|4694|4692|4690|4698|4695.5|4687|4685.5|3615
1685949900000|2023-06-05 07:25:00|4691.5|4689|4693|4690.5|4695|4693|4685|4683|6610
1685950200000|2023-06-05 07:30:00|4691.5|4690|4713|4711|4716.5|4714.5|4691.5|4690|9334
1685950500000|2023-06-05 07:35:00|4712.5|4711.5|4707.5|4705.5|4713.5|4711.5|4704|4702|7113
1685950800000|2023-06-05 07:40:00|4708.5|4705|4695.5|4694.5|4711.5|4710|4695|4693.5|8655
1685951100000|2023-06-05 07:45:00|4696|4694|4702.5|4700.5|4703.5|4701.5|4694|4692|6575
1685951400000|2023-06-05 07:50:00|4703.5|4701|4704.5|4702.5|4710.5|4709|4701.5|4700.5|3598
1685951700000|2023-06-05 07:55:00|4704|4703|4704|4702.5|4707|4705|4701.5|4700|1791
1685952000000|2023-06-05 08:00:00|4704.5|4703|4711|4710.5|4711.5|4711|4701.5|4700|4387
1685952300000|2023-06-05 08:05:00|4713|4711.5|4703|4701.5|4714|4713|4702.5|4701|4469
1685952600000|2023-06-05 08:10:00|4704|4702|4697|4696|4704|4703|4696|4694.5|2442
1685952900000|2023-06-05 08:15:00|4696.5|4695|4699.5|4698|4700|4698.5|4693|4691.5|4515
1685953200000|2023-06-05 08:20:00|4700|4698.5|4696|4694.5|4703|4701.5|4695|4693.5|4410
1685953500000|2023-06-05 08:25:00|4695.5|4695|4697|4696|4697.5|4696|4693.5|4692|2405
1685953800000|2023-06-05 08:30:00|4697.5|4696.5|4697.5|4696|4699.5|4698|4695|4693.5|3476
1685954100000|2023-06-05 08:35:00|4699|4696.5|4695.5|4694.5|4700.5|4698.5|4693.5|4692|2786
1685954400000|2023-06-05 08:40:00|4697|4695.5|4702.5|4701|4702.5|4701|4696|4695|3527
1685954700000|2023-06-05 08:45:00|4702|4700.5|4703|4701.5|4703|4702|4697.5|4696|1477
1685955000000|2023-06-05 08:50:00|4704|4702|4708|4707.5|4710|4709|4703.5|4701.5|3887
1685955300000|2023-06-05 08:55:00|4707.5|4706.5|4713.5|4712.5|4715|4713.5|4706.5|4705.5|15925
1685955600000|2023-06-05 09:00:00|4713|4712|4704.5|4703|4713|4712|4704.5|4702.5|1664
1685955900000|2023-06-05 09:05:00|4704|4702.5|4699.5|4698|4704.5|4703|4696|4694.5|4069
1685956200000|2023-06-05 09:10:00|4699|4698.5|4698.5|4697|4701|4699.5|4697|4695.5|1603
1685956500000|2023-06-05 09:15:00|4698|4697.5|4700|4699|4700.5|4699.5|4696.5|4695.5|5162
1685956800000|2023-06-05 09:20:00|4700.5|4699.5|4701|4699.5|4705|4703.5|4700|4699.5|3778
1685957100000|2023-06-05 09:25:00|4700.5|4700|4700|4699|4700.5|4700|4696.5|4695.5|4457
1685957400000|2023-06-05 09:30:00|4699.5|4698.5|4697|4696|4700|4699|4697|4696|2218
1685957700000|2023-06-05 09:35:00|4694|4693|4693.5|4692.5|4696.5|4695|4693|4692|4030
1685958000000|2023-06-05 09:40:00|4694|4693|4698|4696.5|4698|4697|4694|4692.5|1871
1685958300000|2023-06-05 09:45:00|4697.5|4696|4699|4698|4699.5|4698.5|4697|4696|1110
1685958600000|2023-06-05 09:50:00|4703|4697.5|4702.5|4702|4704.5|4703.5|4700|4697.5|5928
1685958900000|2023-06-05 09:55:00|4703|4701.5|4699.5|4698.5|4704.5|4703|4699.5|4698.5|3368
1685959200000|2023-06-05 10:00:00|4699|4698|4700.5|4699|4701|4699.5|4695|4693.5|2837
1685959500000|2023-06-05 10:05:00|4701|4699.5|4697.5|4696|4702|4701|4697|4695.5|1661
1685959800000|2023-06-05 10:10:00|4699|4696.5|4700|4699|4701|4699.5|4698|4696|2670
1685960100000|2023-06-05 10:15:00|4702|4699.5|4704.5|4704|4705|4704|4699.5|4698.5|3824
1685960400000|2023-06-05 10:20:00|4704|4702.5|4701.5|4700.5|4705|4703.5|4701|4700.5|4726
1685960700000|2023-06-05 10:25:00|4701|4699.5|4703|4702|4704|4702.5|4700.5|4699.5|1547
1685961000000|2023-06-05 10:30:00|4703.5|4702.5|4699.5|4698.5|4705|4703.5|4697.5|4696.5|3555
1685961300000|2023-06-05 10:35:00|4700|4699|4700|4698.5|4700|4699|4697.5|4696|1456
1685961600000|2023-06-05 10:40:00|4699.5|4698|4700|4698.5|4700|4699|4698|4696.5|3093
1685961900000|2023-06-05 10:45:00|4699.5|4699|4694.5|4693.5|4700.5|4700|4694.5|4693.5|3187
1685962200000|2023-06-05 10:50:00|4695|4694|4697|4695.5|4698|4696.5|4694|4693|1926
1685962500000|2023-06-05 10:55:00|4696.5|4696.5|4698.5|4698|4699|4698.5|4696.5|4696|207
1685962800000|2023-06-05 11:00:00|4697.5|4697.5|4698|4697.5|4700|4699.5|4697.5|4695.5|4981
1685963100000|2023-06-05 11:05:00|4699|4698|4698|4696.5|4699.5|4698.5|4697|4696|1588
1685963400000|2023-06-05 11:10:00|4697.5|4697|4696|4695|4698|4697|4695.5|4694.5|595
1685963700000|2023-06-05 11:15:00|4695.5|4693.5|4696|4695|4696.5|4696|4694.5|4693|4340
1685964000000|2023-06-05 11:20:00|4695.5|4694.5|4693.5|4692.5|4697|4696|4693|4692.5|2036
1685964300000|2023-06-05 11:25:00|4694|4693|4692|4691.5|4694.5|4693|4691|4690|1160
1685964600000|2023-06-05 11:30:00|4693.5|4693|4691.5|4691|4695|4694|4691.5|4691|1472
1685964900000|2023-06-05 11:35:00|4691|4690|4693.5|4692.5|4694.5|4693|4691|4690|1140
1685965200000|2023-06-05 11:40:00|4693|4691|4695.5|4694|4696|4695|4692|4691|1095
1685965500000|2023-06-05 11:45:00|4697|4694.5|4699|4697.5|4699|4697.5|4696|4694.5|585
1685965800000|2023-06-05 11:50:00|4698.5|4697|4696|4695|4699|4697.5|4695.5|4694.5|2438
1685966100000|2023-06-05 11:55:00|4695|4695.5|4691.5|4690.5|4695.5|4695.5|4691|4690|1047
1685966400000|2023-06-05 12:00:00|4691|4690|4688|4686.5|4691.5|4690|4687|4686|1080
1685966700000|2023-06-05 12:05:00|4687.5|4687|4689|4688|4692.5|4691.5|4687.5|4686.5|4735
1685967000000|2023-06-05 12:10:00|4688.5|4688.5|4691.5|4690.5|4692|4691|4688.5|4688|2622
1685967300000|2023-06-05 12:15:00|4691|4692|4694|4693.5|4696|4694.5|4691|4691.5|4630
1685967600000|2023-06-05 12:20:00|4693.5|4692.5|4691.5|4690.5|4695|4693.5|4691.5|4690|4309
1685967900000|2023-06-05 12:25:00|4691|4689|4689|4688|4691|4689.5|4687.5|4687|1066
1685968200000|2023-06-05 12:30:00|4690|4687.5|4688.5|4687.5|4690|4689.5|4687.5|4687|1584
1685968500000|2023-06-05 12:35:00|4688|4687|4687.5|4686.5|4689.5|4688.5|4687|4686.5|3543
1685968800000|2023-06-05 12:40:00|4688.5|4687|4687|4686.5|4688.5|4687|4687|4686.5|977
1685969100000|2023-06-05 12:45:00|4687.5|4687|4681.5|4680.5|4689|4688|4681.5|4680|7377
1685969400000|2023-06-05 12:50:00|4681|4680|4686|4685|4687|4686|4681|4680|4002
1685969700000|2023-06-05 12:55:00|4686.5|4684.5|4688.5|4687.5|4690|4688.5|4685.5|4684.5|4141
1685970000000|2023-06-05 13:00:00|4688|4687|4686|4684.5|4690|4689|4686|4684.5|1215
1685970300000|2023-06-05 13:05:00|4685.5|4685|4683.5|4683|4686|4685.5|4683|4682|1559
1685970600000|2023-06-05 13:10:00|4684|4682.5|4685.5|4684|4686|4685.5|4682.5|4681.5|3521
1685970900000|2023-06-05 13:15:00|4685|4684.5|4685.5|4684.5|4687.5|4686.5|4685|4684|1579
1685971200000|2023-06-05 13:20:00|4686|4685|4684|4683|4686|4685|4683.5|4682|1680
1685971500000|2023-06-05 13:25:00|4683|4682|4682|4681.5|4683|4682|4680|4679|4400
1685971800000|2023-06-05 13:30:00|4684.5|4683.5|4682.5|4681.5|4686.5|4685|4682|4681|2446
1685972100000|2023-06-05 13:35:00|4683.5|4682|4684.5|4683.5|4686.5|4685.5|4683|4681.5|1399
1685972400000|2023-06-05 13:40:00|4684|4683|4680.5|4679|4684|4683|4677.5|4676.5|3200
1685972700000|2023-06-05 13:45:00|4680|4678.5|4674|4672.5|4680|4679|4672.5|4671|6230
1685973000000|2023-06-05 13:50:00|4673.5|4672|4671.5|4670.5|4674|4673|4669|4668|6598
1685973300000|2023-06-05 13:55:00|4671|4670|4662|4659.5|4671|4670|4662|4659.5|7543
1685973600000|2023-06-05 14:00:00|4665.5|4662.5|4668|4667|4674|4672.5|4662.5|4653|11251
1685973900000|2023-06-05 14:05:00|4667|4666|4664|4663|4668|4667|4662.5|4662|9994
1685974200000|2023-06-05 14:10:00|4663.5|4662.5|4646.5|4645|4663.5|4662.5|4640.5|4639.5|11016
1685974500000|2023-06-05 14:15:00|4647|4645.5|4643|4642|4649|4648|4639.5|4639|10197
1685974800000|2023-06-05 14:20:00|4642.5|4640.5|4638|4637.5|4644|4643.5|4637.5|4636|13012
1685975100000|2023-06-05 14:25:00|4637.5|4636.5|4637|4635.5|4639|4638.5|4633.5|4632.5|10703
1685975400000|2023-06-05 14:30:00|4636.5|4635|4642|4641|4645|4644.5|4635|4634|4657
1685975700000|2023-06-05 14:35:00|4641|4639.5|4644|4643.5|4648|4646.5|4640|4639|4589
1685976000000|2023-06-05 14:40:00|4644.5|4643|4651.5|4651|4652|4651|4643.5|4643|6814
1685976300000|2023-06-05 14:45:00|4652.5|4651.5|4651.5|4651|4654.5|4653|4650|4649|3368
1685976600000|2023-06-05 14:50:00|4651|4650|4648|4647.5|4651.5|4650.5|4647.5|4646|3836
1685976900000|2023-06-05 14:55:00|4646.5|4645|4644.5|4644|4651|4650|4644|4643|6577
1685977200000|2023-06-05 15:00:00|4645|4644.5|4650.5|4649.5|4652.5|4652|4644.5|4644|10925
1685977500000|2023-06-05 15:05:00|4650|4648.5|4648.5|4647.5|4650.5|4649.5|4645.5|4644.5|7014
1685977800000|2023-06-05 15:10:00|4649.5|4649|4647.5|4647|4652.5|4651.5|4647|4646.5|5560
1685978100000|2023-06-05 15:15:00|4648.5|4647.5|4648.5|4648|4650.5|4649.5|4646|4645|7847
1685978400000|2023-06-05 15:20:00|4650|4648.5|4648|4647|4650|4649.5|4646.5|4645.5|6416
1685978700000|2023-06-05 15:25:00|4647.5|4646.5|4648.5|4647|4649.5|4648.5|4645|4644|9532
1686034800000|2023-06-06 07:00:00|4662|4654.5|4654|4652|4663.5|4658|4644|4637|3436
1686035100000|2023-06-06 07:05:00|4653.5|4652.5|4662.5|4660|4664.5|4662.5|4651|4649.5|4422
1686035400000|2023-06-06 07:10:00|4663|4660.5|4663.5|4661|4668|4665.5|4657.5|4655|3898
1686035700000|2023-06-06 07:15:00|4663|4661.5|4652|4649.5|4665.5|4663.5|4652|4649.5|2837
1686036000000|2023-06-06 07:20:00|4651.5|4649|4645.5|4643|4653.5|4651.5|4641|4640|3416
1686036300000|2023-06-06 07:25:00|4646|4643.5|4659.5|4657|4665|4664|4644|4643|4038
1686036600000|2023-06-06 07:30:00|4660|4657.5|4655.5|4654|4665|4663.5|4655|4653|1819
1686036900000|2023-06-06 07:35:00|4655|4653.5|4656.5|4655.5|4656.5|4655.5|4651|4649|3499
1686037200000|2023-06-06 07:40:00|4656|4655|4657|4655|4659|4657.5|4654.5|4652.5|3600
1686037500000|2023-06-06 07:45:00|4656.5|4654.5|4661|4659|4661.5|4660.5|4655.5|4654.5|5179
1686037800000|2023-06-06 07:50:00|4660.5|4659.5|4660|4658|4662.5|4661|4658.5|4657.5|5598
1686038100000|2023-06-06 07:55:00|4660.5|4658.5|4659|4657.5|4660.5|4659|4656|4654.5|1842
1686038400000|2023-06-06 08:00:00|4659.5|4656.5|4659.5|4658|4664.5|4663|4657|4655.5|2176
1686038700000|2023-06-06 08:05:00|4659|4658.5|4657.5|4656|4660.5|4658.5|4655.5|4653.5|5752
1686039000000|2023-06-06 08:10:00|4657|4654.5|4655|4653.5|4660|4658|4650.5|4649|4955
1686039300000|2023-06-06 08:15:00|4654.5|4652.5|4659|4657|4659|4657.5|4654|4652.5|2187
1686039600000|2023-06-06 08:20:00|4658.5|4656.5|4657.5|4656|4659|4657.5|4655.5|4654.5|438
1686039900000|2023-06-06 08:25:00|4657|4655.5|4654.5|4653.5|4657|4656|4654|4653|1338
1686040200000|2023-06-06 08:30:00|4654|4654|4656.5|4655.5|4657.5|4657|4654|4653.5|1496
1686040500000|2023-06-06 08:35:00|4657.5|4656|4664|4662.5|4664|4663|4657.5|4656|640
1686040800000|2023-06-06 08:40:00|4663.5|4662|4662.5|4661|4666.5|4665|4660.5|4659|3924
1686041100000|2023-06-06 08:45:00|4663.5|4661.5|4657|4655.5|4663.5|4662|4656.5|4655|1766
1686041400000|2023-06-06 08:50:00|4658|4656|4653|4652|4658.5|4657|4652.5|4652|2323
1686041700000|2023-06-06 08:55:00|4652.5|4651.5|4652.5|4651.5|4655|4653.5|4649|4648|3061
1686042000000|2023-06-06 09:00:00|4653.5|4651|4652|4651|4655|4654|4651.5|4650.5|1852
1686042300000|2023-06-06 09:05:00|4653|4652|4650.5|4649.5|4656|4655|4650|4649|4633
1686042600000|2023-06-06 09:10:00|4651|4649|4651|4649.5|4652.5|4652|4649.5|4649|2726
1686042900000|2023-06-06 09:15:00|4650.5|4649|4646|4645|4650.5|4649.5|4644|4643|3860
1686043200000|2023-06-06 09:20:00|4648|4645.5|4655|4654|4655.5|4654|4648|4645.5|2467
1686043500000|2023-06-06 09:25:00|4656.5|4653.5|4650.5|4649|4657.5|4655.5|4650|4648.5|4574
1686043800000|2023-06-06 09:30:00|4650|4648.5|4653|4652.5|4655.5|4654.5|4648.5|4647|1685
1686044100000|2023-06-06 09:35:00|4654|4653|4656|4654.5|4656.5|4655|4653.5|4652.5|2032
1686044400000|2023-06-06 09:40:00|4656.5|4655|4658|4657|4658|4657|4655.5|4654|1915
1686044700000|2023-06-06 09:45:00|4657|4655.5|4657|4656|4658.5|4658|4656.5|4655.5|1301
1686045000000|2023-06-06 09:50:00|4656.5|4655|4656.5|4655|4657|4656|4654.5|4653.5|1496
1686045300000|2023-06-06 09:55:00|4656|4655.5|4655.5|4654.5|4659.5|4658.5|4655|4654|933
1686045600000|2023-06-06 10:00:00|4656.5|4655|4655|4654|4658|4656.5|4654|4652.5|581
1686045900000|2023-06-06 10:05:00|4655.5|4653.5|4652.5|4651|4655.5|4654|4651|4650|771
1686046200000|2023-06-06 10:10:00|4652|4651.5|4650.5|4649.5|4653|4652|4650|4649|2953
1686046500000|2023-06-06 10:15:00|4651.5|4650|4649.5|4648|4652.5|4651|4649|4648|863
1686046800000|2023-06-06 10:20:00|4651|4648.5|4649.5|4648.5|4651.5|4650.5|4648.5|4647.5|1568
1686047100000|2023-06-06 10:25:00|4649|4646.5|4645|4643.5|4650|4648.5|4643.5|4642|1719
1686047400000|2023-06-06 10:30:00|4644.5|4644|4645|4644|4645.5|4644.5|4643|4642|3605
1686047700000|2023-06-06 10:35:00|4644.5|4644.5|4646.5|4645|4647.5|4646|4644.5|4644|1467
1686048000000|2023-06-06 10:40:00|4646|4645.5|4644.5|4642.5|4646.5|4645.5|4643.5|4642|3077
1686048300000|2023-06-06 10:45:00|4644|4643|4640.5|4639|4644.5|4643.5|4640.5|4639|1799
1686048600000|2023-06-06 10:50:00|4642|4639.5|4642|4640.5|4643|4642|4641|4639.5|4791
1686048900000|2023-06-06 10:55:00|4641.5|4640|4642.5|4642|4643|4642|4640.5|4639|3964
1686049200000|2023-06-06 11:00:00|4644.5|4641.5|4646|4645.5|4646.5|4645.5|4643|4641.5|9208
1686049500000|2023-06-06 11:05:00|4645.5|4644.5|4642|4641|4646|4644.5|4641.5|4640|2857
1686049800000|2023-06-06 11:10:00|4643|4642|4645|4644|4645.5|4644|4642.5|4641|1232
1686050100000|2023-06-06 11:15:00|4644|4642.5|4646.5|4645|4646.5|4646|4643.5|4642.5|369
1686050400000|2023-06-06 11:20:00|4646|4643|4641|4640|4646|4643.5|4641|4640|914
1686050700000|2023-06-06 11:25:00|4640.5|4638.5|4640.5|4639.5|4642|4641|4639.5|4638|1334
1686051000000|2023-06-06 11:30:00|4640|4639|4638|4636.5|4640.5|4639.5|4637.5|4636|625
1686051300000|2023-06-06 11:35:00|4637.5|4637|4636|4635|4639|4638|4635.5|4635|3658
1686051600000|2023-06-06 11:40:00|4633.5|4632.5|4636|4634.5|4636.5|4635|4631|4629.5|2270
1686051900000|2023-06-06 11:45:00|4636.5|4635|4637.5|4636|4638.5|4637.5|4636|4635|2069
1686052200000|2023-06-06 11:50:00|4637|4635.5|4639|4638.5|4639|4638.5|4636.5|4635.5|2217
1686052500000|2023-06-06 11:55:00|4637.5|4636|4634|4633|4639|4637.5|4634|4633|1619
1686052800000|2023-06-06 12:00:00|4634.5|4633.5|4638.5|4637|4639|4638|4634|4633|2210
1686053100000|2023-06-06 12:05:00|4639|4636.5|4635.5|4634.5|4639|4637.5|4635|4633.5|974
1686053400000|2023-06-06 12:10:00|4636.5|4635|4638.5|4637.5|4639|4637.5|4634|4633|2814
1686053700000|2023-06-06 12:15:00|4639|4637|4643.5|4642.5|4645|4643.5|4639|4637|4444
1686054000000|2023-06-06 12:20:00|4642.5|4641|4638.5|4637.5|4642.5|4641.5|4638.5|4637.5|6261
1686054300000|2023-06-06 12:25:00|4638|4636.5|4634.5|4633|4639|4637.5|4634|4633|1426
1686054600000|2023-06-06 12:30:00|4635|4633.5|4640|4638.5|4642|4640.5|4635|4633.5|4419
1686054900000|2023-06-06 12:35:00|4639.5|4639|4642.5|4641.5|4642.5|4641.5|4639.5|4638.5|4132
1686055200000|2023-06-06 12:40:00|4642|4641|4642.5|4641.5|4643.5|4642|4641.5|4640.5|1346
1686055500000|2023-06-06 12:45:00|4643|4642|4644|4643|4645|4643.5|4643|4642|319
1686055800000|2023-06-06 12:50:00|4643.5|4643.5|4641.5|4640.5|4644|4643.5|4641.5|4640|358
1686056100000|2023-06-06 12:55:00|4642.5|4640|4641|4640|4644|4642.5|4640|4639|4681
1686056400000|2023-06-06 13:00:00|4640.5|4640.5|4644|4642.5|4644|4643|4640.5|4639.5|973
1686056700000|2023-06-06 13:05:00|4643.5|4642|4643|4642|4643.5|4642.5|4641.5|4640|2029
1686057000000|2023-06-06 13:10:00|4642.5|4641.5|4638|4636.5|4643|4642|4636.5|4635|2706
1686057300000|2023-06-06 13:15:00|4637.5|4636|4633.5|4632|4638.5|4637.5|4631.5|4631|2314
1686057600000|2023-06-06 13:20:00|4633|4632.5|4633|4632|4634.5|4633.5|4633|4631.5|2218
1686057900000|2023-06-06 13:25:00|4632.5|4631.5|4631|4630|4633|4632.5|4630.5|4630|1634
1686058200000|2023-06-06 13:30:00|4630.5|4629.5|4639|4638|4640|4638.5|4630.5|4629.5|7109
1686058500000|2023-06-06 13:35:00|4639.5|4638.5|4650.5|4649.5|4652.5|4651.5|4639|4637.5|13820
1686058800000|2023-06-06 13:40:00|4651|4650|4652.5|4651|4652.5|4652|4650|4649|4239
1686059100000|2023-06-06 13:45:00|4652|4649.5|4659.5|4658.5|4660|4659|4650.5|4649.5|9451
1686059400000|2023-06-06 13:50:00|4659|4658|4648.5|4647.5|4659.5|4658.5|4648|4647.5|5194
1686059700000|2023-06-06 13:55:00|4649.5|4648|4651.5|4650.5|4652|4650.5|4646.5|4645|4269
1686060000000|2023-06-06 14:00:00|4652|4651|4656.5|4655|4657.5|4656|4651.5|4650|7025
1686060300000|2023-06-06 14:05:00|4656|4655.5|4659.5|4658.5|4659.5|4658.5|4655|4654.5|5812
1686060600000|2023-06-06 14:10:00|4659|4658|4658|4657|4663|4662|4657.5|4656.5|6068
1686060900000|2023-06-06 14:15:00|4658.5|4655.5|4655|4654.5|4658.5|4657|4654.5|4653.5|3187
1686061200000|2023-06-06 14:20:00|4654.5|4653.5|4657|4656|4657.5|4656|4653.5|4652.5|3152
1686061500000|2023-06-06 14:25:00|4656.5|4656.5|4655|4653.5|4657.5|4656.5|4654|4653|3314
1686061800000|2023-06-06 14:30:00|4654.5|4654|4655|4653.5|4657|4656|4654|4653.5|2549
1686062100000|2023-06-06 14:35:00|4654.5|4654|4657|4656|4657.5|4656.5|4654|4653.5|3489
1686062400000|2023-06-06 14:40:00|4656.5|4655.5|4664|4663|4664|4663|4656.5|4655.5|2091
1686062700000|2023-06-06 14:45:00|4665.5|4663.5|4673.5|4672.5|4674|4672.5|4665|4663.5|3784
1686063000000|2023-06-06 14:50:00|4673|4671|4677.5|4676.5|4678|4677|4669|4668.5|6958
1686063300000|2023-06-06 14:55:00|4678|4676|4677|4676|4679|4678|4675.5|4674.5|4666
1686063600000|2023-06-06 15:00:00|4677.5|4676.5|4679.5|4678.5|4680|4679.5|4676.5|4675.5|2455
1686063900000|2023-06-06 15:05:00|4680|4679.5|4677.5|4677|4680|4679.5|4675|4674.5|6501
1686064200000|2023-06-06 15:10:00|4679.5|4676.5|4678|4677|4680|4679|4677|4676|3589
1686064500000|2023-06-06 15:15:00|4677.5|4676.5|4676.5|4675.5|4680|4679.5|4675.5|4675|4678
1686064800000|2023-06-06 15:20:00|4677|4676|4670.5|4670|4677.5|4676.5|4670.5|4670|9317
1686065100000|2023-06-06 15:25:00|4670|4669.5|4668.5|4667|4671|4670|4666|4665|12638
1686121200000|2023-06-07 07:00:00|4661.5|4656.5|4646|4642|4661.5|4656.5|4642|4636.5|5858
1686121500000|2023-06-07 07:05:00|4647.5|4643.5|4645|4642.5|4651|4648|4642.5|4640|4496
1686121800000|2023-06-07 07:10:00|4644.5|4642|4633.5|4631.5|4644.5|4642|4629.5|4626.5|4659
1686122100000|2023-06-07 07:15:00|4634|4632|4636.5|4635|4639.5|4637.5|4633.5|4632|2354
1686122400000|2023-06-07 07:20:00|4637|4634.5|4643|4641|4645.5|4644|4629.5|4627.5|4566
1686122700000|2023-06-07 07:25:00|4642.5|4642.5|4637|4635.5|4646.5|4644.5|4631|4629.5|1181
1686123000000|2023-06-07 07:30:00|4636.5|4637|4650|4648.5|4651.5|4649.5|4636|4635|4858
1686123300000|2023-06-07 07:35:00|4649.5|4648|4640|4639.5|4652.5|4651|4638|4637|5507
1686123600000|2023-06-07 07:40:00|4639.5|4637.5|4648|4646|4648|4646.5|4637|4635|1526
1686123900000|2023-06-07 07:45:00|4647.5|4646.5|4642|4640.5|4648|4646.5|4640|4638.5|1064
1686124200000|2023-06-07 07:50:00|4641.5|4640|4647.5|4646|4649|4647.5|4639.5|4638|4869
1686124500000|2023-06-07 07:55:00|4648.5|4645.5|4645|4644|4650|4648|4642|4641|1024
1686124800000|2023-06-07 08:00:00|4644.5|4643.5|4648|4646.5|4649.5|4648|4644.5|4643|1629
1686125100000|2023-06-07 08:05:00|4647.5|4646|4643|4641.5|4647.5|4646|4642|4641|4887
1686125400000|2023-06-07 08:10:00|4642.5|4641|4652.5|4651|4653.5|4652|4637|4635|4563
1686125700000|2023-06-07 08:15:00|4652|4650.5|4652.5|4650.5|4655|4653.5|4649.5|4647.5|4197
1686126000000|2023-06-07 08:20:00|4652|4650|4650.5|4649|4655|4653.5|4650.5|4649|1386
1686126300000|2023-06-07 08:25:00|4650|4648.5|4652.5|4651|4652.5|4651|4643.5|4642|2832
1686126600000|2023-06-07 08:30:00|4652|4650.5|4653|4650.5|4654.5|4653|4650.5|4648.5|3125
1686126900000|2023-06-07 08:35:00|4652.5|4651|4649|4648|4655|4653.5|4648|4646.5|17699
1686127200000|2023-06-07 08:40:00|4649.5|4646.5|4656|4654.5|4658.5|4657|4648|4646|13063
1686127500000|2023-06-07 08:45:00|4655|4654|4649.5|4648.5|4656.5|4655|4646|4644.5|1922
1686127800000|2023-06-07 08:50:00|4649|4648|4654.5|4653|4655|4653.5|4644.5|4643.5|4215
1686128100000|2023-06-07 08:55:00|4653.5|4652.5|4654|4652.5|4656|4654|4650|4648|2184
1686128400000|2023-06-07 09:00:00|4654.5|4653|4652|4651.5|4655.5|4654.5|4652|4651|585
1686128700000|2023-06-07 09:05:00|4653|4652|4651|4649.5|4653.5|4652|4646.5|4645.5|5241
1686129000000|2023-06-07 09:10:00|4650.5|4649|4650|4649|4653|4651.5|4646.5|4645.5|3937
1686129300000|2023-06-07 09:15:00|4650.5|4649.5|4649|4647.5|4653|4652|4648.5|4647.5|4071
1686129600000|2023-06-07 09:20:00|4649.5|4648|4653.5|4652|4654|4653|4646|4645|2007
1686129900000|2023-06-07 09:25:00|4653|4650|4651|4649.5|4653|4651.5|4649|4647.5|2597
1686130200000|2023-06-07 09:30:00|4650.5|4650|4654|4652.5|4656|4655|4650.5|4649.5|786
1686130500000|2023-06-07 09:35:00|4653.5|4652|4656.5|4655.5|4660|4659|4653.5|4652|4568
1686130800000|2023-06-07 09:40:00|4657.5|4655|4660.5|4659|4661|4659.5|4654.5|4653|1680
1686131100000|2023-06-07 09:45:00|4661.5|4659.5|4660|4659|4662|4661.5|4659.5|4658|2291
1686131400000|2023-06-07 09:50:00|4660.5|4659.5|4661.5|4660.5|4667.5|4666.5|4660.5|4659|5025
1686131700000|2023-06-07 09:55:00|4662|4659.5|4657|4655.5|4662|4660|4656.5|4655|1604
1686132000000|2023-06-07 10:00:00|4656.5|4656|4654.5|4653.5|4657|4656|4654|4653|4356
1686132300000|2023-06-07 10:05:00|4654|4651.5|4652|4651|4654|4652.5|4652|4651|4952
1686132600000|2023-06-07 10:10:00|4653|4651.5|4652.5|4651.5|4653.5|4652.5|4651|4650.5|2074
1686132900000|2023-06-07 10:15:00|4652|4651|4655.5|4654|4655.5|4654.5|4652|4651|2212
1686133200000|2023-06-07 10:20:00|4655|4654.5|4657|4656|4657|4656|4652.5|4651|5040
1686133500000|2023-06-07 10:25:00|4657.5|4655.5|4653|4652|4662|4660.5|4652|4651|2578
1686133800000|2023-06-07 10:30:00|4653.5|4652.5|4658|4657|4658.5|4657|4652|4651|2630
1686134100000|2023-06-07 10:35:00|4657.5|4656.5|4657.5|4656|4658|4656.5|4653.5|4652.5|1991
1686134400000|2023-06-07 10:40:00|4658.5|4656.5|4661.5|4660.5|4662.5|4661.5|4658.5|4656.5|3114
1686134700000|2023-06-07 10:45:00|4662|4661|4662|4661|4663.5|4662.5|4660.5|4660|3220
1686135000000|2023-06-07 10:50:00|4663|4661.5|4666.5|4665.5|4666.5|4665.5|4660.5|4660|1076
1686135300000|2023-06-07 10:55:00|4666|4665|4662.5|4661|4666|4665|4660|4659.5|3772
1686135600000|2023-06-07 11:00:00|4666.5|4661.5|4662.5|4661.5|4666.5|4663|4660.5|4659|3197
1686135900000|2023-06-07 11:05:00|4662|4660.5|4668|4666.5|4668.5|4667.5|4662|4660|2443
1686136200000|2023-06-07 11:10:00|4668.5|4667|4668.5|4667.5|4671.5|4670.5|4667.5|4666|1291
1686136500000|2023-06-07 11:15:00|4669|4666|4670|4669.5|4672|4671|4667.5|4666|4599
1686136800000|2023-06-07 11:20:00|4671|4670|4669.5|4668.5|4671|4670.5|4668.5|4667|5704
1686137100000|2023-06-07 11:25:00|4669|4668|4669.5|4668.5|4670|4669|4667.5|4666.5|2856
1686137400000|2023-06-07 11:30:00|4669|4668|4666.5|4665|4669.5|4668.5|4663|4662|3411
1686137700000|2023-06-07 11:35:00|4666|4665.5|4672.5|4671|4672.5|4671.5|4666|4665|1413
1686138000000|2023-06-07 11:40:00|4672|4670|4677.5|4676|4680.5|4679.5|4670.5|4669.5|4899
1686138300000|2023-06-07 11:45:00|4677|4674|4676.5|4675|4677.5|4675|4671.5|4670|2330
1686138600000|2023-06-07 11:50:00|4677|4675.5|4673|4672|4678|4677|4672.5|4671|2468
1686138900000|2023-06-07 11:55:00|4672.5|4671.5|4669.5|4669|4673.5|4673|4669|4668|3011
1686139200000|2023-06-07 12:00:00|4669|4668.5|4670|4669.5|4670.5|4669.5|4668|4667|1594
1686139500000|2023-06-07 12:05:00|4670.5|4670|4669.5|4668.5|4672|4670.5|4669|4668|4466
1686139800000|2023-06-07 12:10:00|4670|4669|4667|4666|4670.5|4669.5|4666.5|4665.5|1987
1686140100000|2023-06-07 12:15:00|4666.5|4664.5|4668|4667|4668.5|4667.5|4665.5|4664.5|993
1686140400000|2023-06-07 12:20:00|4668.5|4666.5|4669|4668|4670|4668.5|4668|4666.5|1363
1686140700000|2023-06-07 12:25:00|4668|4667.5|4661.5|4660.5|4669|4667.5|4661|4659|2689
1686141000000|2023-06-07 12:30:00|4661|4659.5|4661.5|4660.5|4662|4661|4657|4656|1163
1686141300000|2023-06-07 12:35:00|4661|4659|4656.5|4655.5|4661|4660|4655|4654|1554
1686141600000|2023-06-07 12:40:00|4657|4656|4656.5|4655|4658.5|4657.5|4656|4655|2972
1686141900000|2023-06-07 12:45:00|4656|4654.5|4657|4656.5|4658|4657|4655.5|4654.5|1251
1686142200000|2023-06-07 12:50:00|4657.5|4657|4654.5|4653|4658.5|4657.5|4653.5|4652.5|2764
1686142500000|2023-06-07 12:55:00|4654|4653.5|4652.5|4652|4656|4655|4650.5|4649.5|1642
1686142800000|2023-06-07 13:00:00|4652|4651|4646|4645.5|4652.5|4651.5|4646|4645.5|2024
1686143100000|2023-06-07 13:05:00|4647.5|4646|4649.5|4648.5|4649.5|4648.5|4644.5|4643.5|1804
1686143400000|2023-06-07 13:10:00|4650|4649|4652.5|4651.5|4653|4652|4649.5|4648.5|2781
1686143700000|2023-06-07 13:15:00|4652|4651|4653.5|4652.5|4654|4653|4651.5|4651|2999
1686144000000|2023-06-07 13:20:00|4654|4653|4654|4653|4657|4656|4654|4652.5|1741
1686144300000|2023-06-07 13:25:00|4653.5|4652|4654|4653|4654.5|4653.5|4652.5|4651.5|1969
1686144600000|2023-06-07 13:30:00|4653.5|4653.5|4653.5|4653|4655|4654|4651.5|4650|5146
1686144900000|2023-06-07 13:35:00|4654|4653.5|4667|4666|4668|4667|4653|4652|3824
1686145200000|2023-06-07 13:40:00|4666.5|4667|4665.5|4664.5|4670.5|4669|4664.5|4663|5863
1686145500000|2023-06-07 13:45:00|4664.5|4664|4666|4665|4667|4665.5|4662|4660.5|2653
1686145800000|2023-06-07 13:50:00|4665.5|4665.5|4672|4671|4677|4676|4665.5|4665.5|7307
1686146100000|2023-06-07 13:55:00|4671.5|4670.5|4665.5|4664.5|4675|4673.5|4665|4663.5|9207
1686146400000|2023-06-07 14:00:00|4664|4663|4670.5|4669|4670.5|4669|4656|4655|8124
1686146700000|2023-06-07 14:05:00|4670|4669.5|4666.5|4665.5|4675|4674|4666|4665.5|10077
1686147000000|2023-06-07 14:10:00|4665.5|4664.5|4667|4666|4669|4668.5|4665.5|4664.5|1967
1686147300000|2023-06-07 14:15:00|4666.5|4666.5|4664|4662.5|4666.5|4666.5|4661.5|4660.5|2444
1686147600000|2023-06-07 14:20:00|4663.5|4661.5|4658.5|4657.5|4664|4663|4658|4657|12433
1686147900000|2023-06-07 14:25:00|4658|4657|4658.5|4657|4659.5|4658|4653|4652|3162
1686148200000|2023-06-07 14:30:00|4658|4656.5|4651|4650.5|4659.5|4659|4650.5|4650|3841
1686148500000|2023-06-07 14:35:00|4650|4650|4644.5|4643.5|4651|4650|4641|4640|9999
1686148800000|2023-06-07 14:40:00|4645|4643|4643|4642|4651|4650|4640|4639|9850
1686149100000|2023-06-07 14:45:00|4642.5|4641|4644.5|4643.5|4648|4647.5|4642|4640.5|4327
1686149400000|2023-06-07 14:50:00|4644|4642.5|4642|4641.5|4644|4643|4639|4637.5|5049
1686149700000|2023-06-07 14:55:00|4642.5|4642|4640|4639.5|4643.5|4642.5|4639|4638.5|8403
1686150000000|2023-06-07 15:00:00|4640.5|4639|4637.5|4636.5|4641|4640.5|4637.5|4636.5|10659
1686150300000|2023-06-07 15:05:00|4637|4636|4634|4633.5|4638|4637.5|4633|4632.5|12263
1686150600000|2023-06-07 15:10:00|4633.5|4633|4640.5|4639|4640.5|4639|4633.5|4632.5|5546
1686150900000|2023-06-07 15:15:00|4640|4639.5|4643|4642|4645.5|4644.5|4637.5|4636.5|10760
1686151200000|2023-06-07 15:20:00|4642.5|4641.5|4641|4640|4647|4646|4640.5|4640|9179
1686151500000|2023-06-07 15:25:00|4641.5|4640.5|4644.5|4643.5|4644.5|4643.5|4640.5|4640|18406
1686207600000|2023-06-08 07:00:00|4657.5|4650|4673|4671|4674.5|4671|4650|4645|8740
1686207900000|2023-06-08 07:05:00|4672.5|4669|4687|4684.5|4688|4685|4671|4669|11866
1686208200000|2023-06-08 07:10:00|4687.5|4685.5|4677|4674.5|4690|4687.5|4675.5|4674|7362
1686208500000|2023-06-08 07:15:00|4681.5|4675|4689|4686.5|4693|4691|4681.5|4675|6640
1686208800000|2023-06-08 07:20:00|4688.5|4688.5|4693.5|4691.5|4694|4693|4687.5|4685.5|3205
1686209100000|2023-06-08 07:25:00|4694|4692|4703.5|4701.5|4705|4703|4694|4691.5|4435
1686209400000|2023-06-08 07:30:00|4704|4702|4727|4724.5|4731|4729|4704|4702|15498
1686209700000|2023-06-08 07:35:00|4726.5|4725.5|4714.5|4712|4727|4725.5|4711.5|4709|10137
1686210000000|2023-06-08 07:40:00|4714|4712.5|4737|4735|4742|4740|4713.5|4712|19058
1686210300000|2023-06-08 07:45:00|4736.5|4734.5|4738.5|4737.5|4746|4744|4734.5|4732.5|15940
1686210600000|2023-06-08 07:50:00|4738|4738|4732|4730.5|4738.5|4738|4730|4728.5|3690
1686210900000|2023-06-08 07:55:00|4733.5|4731|4730.5|4729|4738|4736.5|4729|4728|2760
1686211200000|2023-06-08 08:00:00|4728|4726|4725|4723.5|4732|4730.5|4722.5|4722|11737
1686211500000|2023-06-08 08:05:00|4724.5|4723|4729.5|4728.5|4730|4728.5|4722.5|4722|5547
1686211800000|2023-06-08 08:10:00|4730.5|4729.5|4736.5|4735|4736.5|4735|4728.5|4727|5497
1686212100000|2023-06-08 08:15:00|4733.5|4731.5|4738|4737|4739|4738|4733|4731.5|3195
1686212400000|2023-06-08 08:20:00|4738.5|4735|4742|4740.5|4744.5|4742.5|4736|4735|10836
1686212700000|2023-06-08 08:25:00|4741.5|4741|4741|4740|4741.5|4741|4737.5|4736|1706
1686213000000|2023-06-08 08:30:00|4742|4740.5|4741.5|4740.5|4742.5|4741|4737.5|4736|2456
1686213300000|2023-06-08 08:35:00|4742|4741|4733.5|4732|4742.5|4742|4731.5|4730|3859
1686213600000|2023-06-08 08:40:00|4735|4732.5|4728|4727|4735.5|4735|4724.5|4723|4396
1686213900000|2023-06-08 08:45:00|4730|4728.5|4720.5|4718.5|4730|4729.5|4720.5|4718.5|6020
1686214200000|2023-06-08 08:50:00|4721.5|4719|4722|4721|4723.5|4722.5|4720.5|4719|3780
1686214500000|2023-06-08 08:55:00|4720.5|4719.5|4724|4723|4725|4723.5|4719.5|4718.5|23553
1686214800000|2023-06-08 09:00:00|4724.5|4722.5|4722.5|4721|4725.5|4725|4720.5|4719|1236
1686215100000|2023-06-08 09:05:00|4722|4721.5|4722|4720.5|4725|4723.5|4720.5|4719.5|2647
1686215400000|2023-06-08 09:10:00|4721.5|4721|4726.5|4725|4727|4726|4721|4720|2323
1686215700000|2023-06-08 09:15:00|4729|4725.5|4725.5|4724.5|4729.5|4728.5|4724|4723.5|3721
1686216000000|2023-06-08 09:20:00|4724.5|4723.5|4726.5|4725|4728|4726.5|4723.5|4722.5|2086
1686216300000|2023-06-08 09:25:00|4727.5|4725.5|4719.5|4718.5|4727.5|4726|4719|4718|4765
1686216600000|2023-06-08 09:30:00|4719|4719|4720|4719|4723.5|4722|4719|4719|2183
1686216900000|2023-06-08 09:35:00|4719.5|4718|4715.5|4714|4720|4719|4715|4713.5|3539
1686217200000|2023-06-08 09:40:00|4715|4713.5|4718.5|4717.5|4719.5|4718.5|4714.5|4713.5|2093
1686217500000|2023-06-08 09:45:00|4720|4718.5|4723.5|4722.5|4727.5|4726|4719|4718|2058
1686217800000|2023-06-08 09:50:00|4720.5|4719.5|4721.5|4720|4722|4721|4717.5|4716.5|1749
1686218100000|2023-06-08 09:55:00|4721|4719|4718.5|4717|4722|4720.5|4714.5|4713|2108
1686218400000|2023-06-08 10:00:00|4718|4717.5|4719|4718|4720|4718.5|4717|4715.5|1116
1686218700000|2023-06-08 10:05:00|4718.5|4717.5|4719|4718|4721|4719.5|4718|4717.5|1890
1686219000000|2023-06-08 10:10:00|4719.5|4717.5|4723|4721.5|4723|4721.5|4716|4714.5|1300
1686219300000|2023-06-08 10:15:00|4723.5|4722|4724|4723|4727.5|4726|4722|4721|3286
1686219600000|2023-06-08 10:20:00|4724.5|4723.5|4728.5|4727.5|4730|4729.5|4724.5|4723.5|7977
1686219900000|2023-06-08 10:25:00|4728|4726|4726|4725|4729.5|4728|4726|4724.5|1539
1686220200000|2023-06-08 10:30:00|4725|4723.5|4724.5|4723.5|4726.5|4725.5|4724|4723|869
1686220500000|2023-06-08 10:35:00|4724|4724|4719.5|4718|4725|4724|4718|4716.5|8009
1686220800000|2023-06-08 10:40:00|4719|4720|4718|4717.5|4721.5|4720|4717.5|4717|1555
1686221100000|2023-06-08 10:45:00|4720|4718.5|4717.5|4716.5|4721.5|4720|4717|4716|2083
1686221400000|2023-06-08 10:50:00|4718|4717|4718.5|4717.5|4719|4718|4713|4712|6062
1686221700000|2023-06-08 10:55:00|4719.5|4717|4716|4715|4719.5|4718.5|4715|4714|2527
1686222000000|2023-06-08 11:00:00|4716.5|4713.5|4715|4714|4716.5|4715.5|4715|4713.5|1350
1686222300000|2023-06-08 11:05:00|4713.5|4712.5|4714|4712.5|4714|4713|4712.5|4712|2822
1686222600000|2023-06-08 11:10:00|4714.5|4713|4715|4714|4716|4715|4714|4712.5|838
1686222900000|2023-06-08 11:15:00|4716|4714.5|4718.5|4717.5|4718.5|4718|4715.5|4714.5|1039
1686223200000|2023-06-08 11:20:00|4718|4717|4720|4718.5|4720|4718.5|4717.5|4716|1200
1686223500000|2023-06-08 11:25:00|4719.5|4719|4720|4719.5|4720|4719.5|4719.5|4718.5|754
1686223800000|2023-06-08 11:30:00|4719.5|4719|4725|4724.5|4726.5|4725.5|4719.5|4719|7382
1686224100000|2023-06-08 11:35:00|4727.5|4726|4729.5|4728|4729.5|4728.5|4725|4724|3501
1686224400000|2023-06-08 11:40:00|4730|4728.5|4727|4726|4732|4731.5|4725|4724|4188
1686224700000|2023-06-08 11:45:00|4726.5|4726.5|4725.5|4724|4729|4727.5|4724|4723|3919
1686225000000|2023-06-08 11:50:00|4725|4723.5|4733.5|4732.5|4735.5|4734.5|4725|4723.5|3967
1686225300000|2023-06-08 11:55:00|4733|4733|4736|4735|4740|4738.5|4733|4732.5|4124
1686225600000|2023-06-08 12:00:00|4735.5|4733.5|4741.5|4740.5|4741.5|4740.5|4734.5|4733|3668
1686225900000|2023-06-08 12:05:00|4741|4739.5|4736|4734.5|4741.5|4740.5|4734.5|4732.5|5092
1686226200000|2023-06-08 12:10:00|4735.5|4735.5|4737|4736|4738.5|4737|4735.5|4734.5|2919
1686226500000|2023-06-08 12:15:00|4736.5|4736.5|4736.5|4735.5|4737|4736.5|4735|4734|3296
1686226800000|2023-06-08 12:20:00|4737.5|4736|4735.5|4734|4738.5|4738|4734.5|4734|7991
1686227100000|2023-06-08 12:25:00|4735|4733|4734.5|4733|4737|4736|4733.5|4732.5|1726
1686227400000|2023-06-08 12:30:00|4735|4732.5|4732.5|4731.5|4737|4736|4731.5|4729|3114
1686227700000|2023-06-08 12:35:00|4732|4730.5|4735|4734|4735.5|4735|4730|4728.5|2491
1686228000000|2023-06-08 12:40:00|4735.5|4733.5|4733.5|4732|4735.5|4735|4731|4730|5679
1686228300000|2023-06-08 12:45:00|4733|4731.5|4739|4738|4739|4738|4729|4727.5|4247
1686228600000|2023-06-08 12:50:00|4738|4737|4745.5|4744.5|4746|4745.5|4738|4737|8318
1686228900000|2023-06-08 12:55:00|4745|4744|4747.5|4746.5|4748|4747|4744.5|4744|3783
1686229200000|2023-06-08 13:00:00|4747|4746|4742|4740.5|4747|4746|4741.5|4740.5|5544
1686229500000|2023-06-08 13:05:00|4741.5|4740|4738|4736.5|4741.5|4740.5|4737.5|4736.5|2499
1686229800000|2023-06-08 13:10:00|4737.5|4735|4734.5|4734|4738.5|4737|4734|4732.5|4810
1686230100000|2023-06-08 13:15:00|4734|4733.5|4734|4733|4734.5|4734|4732|4731.5|3961
1686230400000|2023-06-08 13:20:00|4733.5|4733.5|4727.5|4726.5|4734|4733.5|4727|4726|5408
1686230700000|2023-06-08 13:25:00|4727|4727|4732.5|4732|4732.5|4732|4727|4726.5|2375
1686231000000|2023-06-08 13:30:00|4733|4731.5|4727.5|4726.5|4733|4731.5|4727|4726|3651
1686231300000|2023-06-08 13:35:00|4728|4727|4720|4718.5|4730|4728.5|4720|4718.5|10038
1686231600000|2023-06-08 13:40:00|4719.5|4719|4723.5|4722.5|4725|4724|4717.5|4716|12392
1686231900000|2023-06-08 13:45:00|4722.5|4721|4716.5|4715.5|4723.5|4722.5|4713|4712|8614
1686232200000|2023-06-08 13:50:00|4717.5|4716|4711.5|4710|4718.5|4717.5|4706.5|4705|8973
1686232500000|2023-06-08 13:55:00|4711|4710.5|4714|4713|4714.5|4714|4703.5|4702|6008
1686232800000|2023-06-08 14:00:00|4713.5|4711.5|4719.5|4718|4719.5|4718|4713|4711.5|6149
1686233100000|2023-06-08 14:05:00|4719|4718.5|4717.5|4717|4721.5|4720.5|4716|4714.5|6908
1686233400000|2023-06-08 14:10:00|4718|4716|4717|4716|4718|4716|4709.5|4708.5|9868
1686233700000|2023-06-08 14:15:00|4717.5|4716.5|4716|4714.5|4721.5|4720|4715|4713.5|3940
1686234000000|2023-06-08 14:20:00|4716.5|4715|4710.5|4709|4716.5|4715.5|4710.5|4709|4884
1686234300000|2023-06-08 14:25:00|4710|4708.5|4710.5|4709.5|4711.5|4711|4709|4708|3853
1686234600000|2023-06-08 14:30:00|4711|4710|4706|4705.5|4713.5|4712.5|4706|4705|8749
1686234900000|2023-06-08 14:35:00|4708|4706.5|4710|4709|4712.5|4711.5|4707.5|4706.5|7272
1686235200000|2023-06-08 14:40:00|4709.5|4708.5|4711|4710|4711|4710.5|4705.5|4704.5|5582
1686235500000|2023-06-08 14:45:00|4711.5|4710.5|4710|4709.5|4713.5|4712.5|4709.5|4708.5|4917
1686235800000|2023-06-08 14:50:00|4710.5|4710|4714|4713|4715.5|4715|4709.5|4709|9277
1686236100000|2023-06-08 14:55:00|4714.5|4713.5|4709|4708.5|4714.5|4714|4708|4707|5866
1686236400000|2023-06-08 15:00:00|4710|4709|4703.5|4702.5|4711|4710.5|4703|4702|6491
1686236700000|2023-06-08 15:05:00|4703|4703|4697.5|4696.5|4709|4707.5|4697.5|4696|6093
1686237000000|2023-06-08 15:10:00|4698.5|4697|4699|4697.5|4699|4698.5|4689.5|4688.5|10181
1686237300000|2023-06-08 15:15:00|4698.5|4698|4698.5|4697.5|4699|4698|4695.5|4694.5|4619
1686237600000|2023-06-08 15:20:00|4697.5|4698|4700|4699|4700|4699.5|4695.5|4694.5|10076
1686237900000|2023-06-08 15:25:00|4700.5|4700|4699|4697.5|4700.5|4700|4696.5|4696|12081
1686294000000|2023-06-09 07:00:00|4665|4655.5|4647|4642|4665|4659.5|4645|4641|7212
1686294300000|2023-06-09 07:05:00|4648|4642.5|4633|4630|4648|4643|4632.5|4630|21563
1686294600000|2023-06-09 07:10:00|4634.5|4631|4620|4617|4636.5|4633.5|4617.5|4615.5|18407
1686294900000|2023-06-09 07:15:00|4619.5|4618|4618.5|4616|4624|4623|4616|4615|8887
1686295200000|2023-06-09 07:20:00|4618|4617|4615|4613.5|4618|4617|4610.5|4608|9751
1686295500000|2023-06-09 07:25:00|4614|4612|4584.5|4583|4619.5|4618|4580|4578.5|19582
1686295800000|2023-06-09 07:30:00|4584|4580.5|4596.5|4594.5|4600|4598|4582|4580.5|18158
1686296100000|2023-06-09 07:35:00|4596|4592|4582.5|4581|4596.5|4593.5|4577.5|4575.5|17237
1686296400000|2023-06-09 07:40:00|4583|4581.5|4578.5|4577|4585.5|4584.5|4573.5|4572|12141
1686296700000|2023-06-09 07:45:00|4578|4576.5|4598.5|4597|4600|4598.5|4577.5|4576|11861
1686297000000|2023-06-09 07:50:00|4598|4596.5|4610.5|4609|4612.5|4611|4594|4593|13199
1686297300000|2023-06-09 07:55:00|4610|4609.5|4590|4589|4611|4609.5|4585.5|4585|18527
1686297600000|2023-06-09 08:00:00|4589.5|4587|4597.5|4596|4598.5|4596.5|4580.5|4578.5|11296
1686297900000|2023-06-09 08:05:00|4598|4596.5|4593.5|4592|4601.5|4599.5|4591|4590|23437
1686298200000|2023-06-09 08:10:00|4595|4593|4595|4593|4598.5|4596.5|4586|4583.5|6616
1686298500000|2023-06-09 08:15:00|4594.5|4592|4597.5|4595.5|4598.5|4597|4593|4591.5|5454
1686298800000|2023-06-09 08:20:00|4597|4595|4591|4590|4597|4595.5|4585|4583|6939
1686299100000|2023-06-09 08:25:00|4593|4591|4588|4587|4594|4592.5|4586|4584|7392
1686299400000|2023-06-09 08:30:00|4588.5|4588|4578.5|4578|4590.5|4589|4578.5|4577|32111
1686299700000|2023-06-09 08:35:00|4579|4578.5|4576|4574.5|4579|4578.5|4571.5|4571|24191
1686300000000|2023-06-09 08:40:00|4574.5|4573.5|4565|4564|4577.5|4576|4564.5|4563.5|7407
1686300300000|2023-06-09 08:45:00|4565.5|4564.5|4573|4572|4574|4573|4565.5|4564.5|14271
1686300600000|2023-06-09 08:50:00|4573.5|4571.5|4579.5|4578|4580|4578.5|4569.5|4568|11205
1686300900000|2023-06-09 08:55:00|4581.5|4577.5|4583.5|4582|4586|4584.5|4581|4577.5|5075
1686301200000|2023-06-09 09:00:00|4583|4581.5|4593.5|4591.5|4593.5|4591.5|4581.5|4580|8198
1686301500000|2023-06-09 09:05:00|4594|4592|4588|4586.5|4597.5|4596|4588|4586.5|9024
1686301800000|2023-06-09 09:10:00|4589|4587|4590.5|4590|4596|4595|4588|4586.5|5711
1686302100000|2023-06-09 09:15:00|4591.5|4589.5|4591|4590|4596.5|4595|4589.5|4588.5|9355
1686302400000|2023-06-09 09:20:00|4590.5|4589.5|4590|4588.5|4593|4592|4585.5|4584.5|3867
1686302700000|2023-06-09 09:25:00|4590.5|4589|4588.5|4587.5|4591.5|4590|4586.5|4586|6370
1686303000000|2023-06-09 09:30:00|4588|4586.5|4594|4593|4596|4594.5|4588|4586.5|6794
1686303300000|2023-06-09 09:35:00|4593.5|4593.5|4596|4594.5|4596|4595|4593.5|4592.5|4362
1686303600000|2023-06-09 09:40:00|4595.5|4593.5|4602|4601|4603|4601|4594|4592|10327
1686303900000|2023-06-09 09:45:00|4603.5|4602|4600|4599|4604|4602.5|4596.5|4595.5|6663
1686304200000|2023-06-09 09:50:00|4599.5|4598|4596|4595.5|4601|4599.5|4594|4592.5|8527
1686304500000|2023-06-09 09:55:00|4597|4596|4600|4599.5|4600|4599.5|4594|4593|20286
1686304800000|2023-06-09 10:00:00|4599.5|4598|4609.5|4608|4610|4608.5|4595.5|4594.5|3988
1686305100000|2023-06-09 10:05:00|4609|4607.5|4605.5|4604|4612|4610|4605|4603.5|6299
1686305400000|2023-06-09 10:10:00|4605|4603.5|4597.5|4596.5|4605|4603.5|4593.5|4592.5|4294
1686305700000|2023-06-09 10:15:00|4596.5|4595.5|4600.5|4599|4603|4601.5|4594.5|4593|7148
1686306000000|2023-06-09 10:20:00|4600|4597.5|4594|4593|4600|4598|4592.5|4591|8341
1686306300000|2023-06-09 10:25:00|4593.5|4593.5|4599.5|4598.5|4600|4599|4592|4590.5|13011
1686306600000|2023-06-09 10:30:00|4600|4598|4605|4604|4606.5|4605|4598|4597.5|5117
1686306900000|2023-06-09 10:35:00|4604.5|4603.5|4605|4604.5|4606|4604.5|4600|4599.5|1960
1686307200000|2023-06-09 10:40:00|4604.5|4604|4610|4609.5|4613.5|4612|4604|4602.5|8520
1686307500000|2023-06-09 10:45:00|4608.5|4609|4605.5|4605|4610.5|4609.5|4605.5|4605|2394
1686307800000|2023-06-09 10:50:00|4605|4604|4605|4604|4605.5|4605|4601.5|4600|2877
1686308100000|2023-06-09 10:55:00|4604.5|4603.5|4603.5|4602.5|4605|4604|4601|4600|2544
1686308400000|2023-06-09 11:00:00|4605|4603|4608|4607|4609|4607.5|4602|4601|2487
1686308700000|2023-06-09 11:05:00|4608.5|4607.5|4614.5|4614|4614.5|4614|4608|4607.5|3439
1686309000000|2023-06-09 11:10:00|4616|4614.5|4622|4621.5|4622.5|4621.5|4614.5|4613.5|5155
1686309300000|2023-06-09 11:15:00|4622.5|4622|4624.5|4624|4627|4625|4622.5|4621.5|2213
1686309600000|2023-06-09 11:20:00|4623.5|4622|4616|4615|4624|4622.5|4615.5|4614|10795
1686309900000|2023-06-09 11:25:00|4615.5|4613.5|4613|4612.5|4616.5|4615|4611.5|4610|6538
1686310200000|2023-06-09 11:30:00|4612.5|4611.5|4614.5|4613|4615|4614|4612|4611|5257
1686310500000|2023-06-09 11:35:00|4614|4613.5|4618.5|4617|4618.5|4617.5|4612|4611|1861
1686310800000|2023-06-09 11:40:00|4618|4616.5|4620.5|4619.5|4621.5|4620|4617.5|4616.5|1452
1686311100000|2023-06-09 11:45:00|4620|4619|4624.5|4623.5|4627.5|4626|4620|4619|2465
1686311400000|2023-06-09 11:50:00|4625.5|4624|4626|4625|4626|4625|4624|4623|4800
1686311700000|2023-06-09 11:55:00|4625.5|4624.5|4622.5|4621|4626|4624.5|4621.5|4620.5|3999
1686312000000|2023-06-09 12:00:00|4622|4621.5|4620.5|4619|4624.5|4623.5|4620|4619|2587
1686312300000|2023-06-09 12:05:00|4620|4618|4621.5|4620.5|4621.5|4620.5|4618|4617|1698
1686312600000|2023-06-09 12:10:00|4622.5|4621|4619|4618|4623.5|4622.5|4619|4617.5|2364
1686312900000|2023-06-09 12:15:00|4618.5|4617.5|4617.5|4616.5|4619|4618|4614|4613.5|7213
1686313200000|2023-06-09 12:20:00|4616.5|4615|4615.5|4614|4619|4617.5|4615|4614|1229
1686313500000|2023-06-09 12:25:00|4615|4613.5|4614.5|4613|4616|4614.5|4613|4611.5|2284
1686313800000|2023-06-09 12:30:00|4614|4612|4606|4605|4616|4614.5|4606|4604.5|7465
1686314100000|2023-06-09 12:35:00|4605.5|4603|4614.5|4613.5|4616|4615|4604.5|4603|6934
1686314400000|2023-06-09 12:40:00|4614|4613|4612.5|4611|4614.5|4613.5|4611.5|4610.5|3472
1686314700000|2023-06-09 12:45:00|4613|4611.5|4614|4613|4615|4614|4611.5|4611|1970
1686315000000|2023-06-09 12:50:00|4613.5|4611|4611.5|4610.5|4613.5|4612|4610.5|4609.5|4593
1686315300000|2023-06-09 12:55:00|4611|4610|4607.5|4606.5|4611|4610|4604|4603|5602
1686315600000|2023-06-09 13:00:00|4607|4606|4607.5|4606|4608.5|4607|4603.5|4602.5|5710
1686315900000|2023-06-09 13:05:00|4608.5|4606.5|4607.5|4606.5|4613.5|4612|4606.5|4605.5|4668
1686316200000|2023-06-09 13:10:00|4607|4606|4606|4605.5|4609|4608.5|4606|4605|3725
1686316500000|2023-06-09 13:15:00|4607.5|4606|4599.5|4598|4607.5|4606|4596.5|4595|6687
1686316800000|2023-06-09 13:20:00|4599|4598.5|4593|4591.5|4602.5|4601.5|4592.5|4591|5785
1686317100000|2023-06-09 13:25:00|4593.5|4592|4594|4593|4596|4594.5|4592.5|4592|3447
1686317400000|2023-06-09 13:30:00|4594.5|4594|4593|4592.5|4597|4595.5|4591|4590|5143
1686317700000|2023-06-09 13:35:00|4593.5|4593|4592|4591|4593.5|4593|4585.5|4585|7496
1686318000000|2023-06-09 13:40:00|4591.5|4591.5|4592|4591|4592.5|4591.5|4586|4585|5655
1686318300000|2023-06-09 13:45:00|4591.5|4591.5|4596.5|4595|4602|4600.5|4591.5|4591|10170
1686318600000|2023-06-09 13:50:00|4597|4595.5|4594.5|4593.5|4598|4597|4592|4591.5|7738
1686318900000|2023-06-09 13:55:00|4595.5|4594.5|4596.5|4595|4596.5|4595.5|4593|4592|4911
1686319200000|2023-06-09 14:00:00|4596|4595.5|4601.5|4600.5|4601.5|4600.5|4595.5|4595|5960
1686319500000|2023-06-09 14:05:00|4601|4600|4593.5|4592.5|4604|4602.5|4593.5|4592|6325
1686319800000|2023-06-09 14:10:00|4594|4593|4603.5|4602|4604.5|4603.5|4594|4592.5|10599
1686320100000|2023-06-09 14:15:00|4603|4601.5|4605|4604.5|4607|4606|4601|4600|5820
1686320400000|2023-06-09 14:20:00|4606|4604|4603.5|4602.5|4607|4606|4602|4601|3241
1686320700000|2023-06-09 14:25:00|4604.5|4602|4609.5|4608|4609.5|4608|4601.5|4600|4874
1686321000000|2023-06-09 14:30:00|4608.5|4608.5|4604.5|4603.5|4609.5|4608.5|4603|4602|5223
1686321300000|2023-06-09 14:35:00|4605.5|4604|4607|4606|4610|4608.5|4604.5|4603|7180
1686321600000|2023-06-09 14:40:00|4606.5|4605|4604|4603.5|4606.5|4605.5|4603.5|4602.5|6380
1686321900000|2023-06-09 14:45:00|4603.5|4603|4607|4606|4611|4610.5|4603.5|4602.5|5298
1686322200000|2023-06-09 14:50:00|4606.5|4605.5|4607|4606|4608.5|4607|4603.5|4603|6434
1686322500000|2023-06-09 14:55:00|4608|4606.5|4607|4606.5|4609|4608|4605.5|4604.5|8603
1686322800000|2023-06-09 15:00:00|4607.5|4606|4604|4603|4608|4606.5|4603.5|4602.5|8949
1686323100000|2023-06-09 15:05:00|4604.5|4603.5|4608|4607.5|4610.5|4609.5|4601|4600|5321
1686323400000|2023-06-09 15:10:00|4607.5|4606.5|4606.5|4605.5|4610.5|4609.5|4605.5|4604.5|10585
1686323700000|2023-06-09 15:15:00|4606|4606|4605.5|4605|4610|4609|4605.5|4605|13050
1686324000000|2023-06-09 15:20:00|4606|4605.5|4606|4605|4608.5|4607.5|4604.5|4603.5|16430
1686324300000|2023-06-09 15:25:00|4605.5|4604.5|4602.5|4602|4607|4606.5|4602.5|4602|15647
1686553200000|2023-06-12 07:00:00|4636.5|4631.5|4632.5|4628.5|4649|4646|4630|4627.5|12073
1686553500000|2023-06-12 07:05:00|4639|4635|4632.5|4631|4639|4635.5|4622.5|4620|7680
1686553800000|2023-06-12 07:10:00|4632|4630|4629|4627|4635|4633.5|4625.5|4623.5|9896
1686554100000|2023-06-12 07:15:00|4628.5|4623.5|4626|4624.5|4629.5|4627.5|4621.5|4620|9181
1686554400000|2023-06-12 07:20:00|4627.5|4624|4624.5|4623|4629|4627|4621|4620|10509
1686554700000|2023-06-12 07:25:00|4625|4623.5|4618.5|4617|4630|4628.5|4618.5|4617|7915
1686555000000|2023-06-12 07:30:00|4619|4617.5|4618.5|4616.5|4628.5|4626.5|4617.5|4616|7077
1686555300000|2023-06-12 07:35:00|4619|4617|4619|4617|4619.5|4617.5|4612.5|4610.5|5320
1686555600000|2023-06-12 07:40:00|4618.5|4617.5|4624|4622.5|4625|4623.5|4618.5|4617.5|3481
1686555900000|2023-06-12 07:45:00|4624.5|4623|4626.5|4626|4627|4626|4623.5|4621.5|6223
1686556200000|2023-06-12 07:50:00|4627.5|4626.5|4633.5|4632|4637.5|4636.5|4627.5|4626|6555
1686556500000|2023-06-12 07:55:00|4634.5|4632.5|4638.5|4637|4639.5|4638|4632.5|4631|4713
1686556800000|2023-06-12 08:00:00|4639|4637.5|4652.5|4651|4660.5|4659|4638.5|4637.5|18214
1686557100000|2023-06-12 08:05:00|4653|4651.5|4653.5|4652|4658|4656|4648.5|4646.5|4898
1686557400000|2023-06-12 08:10:00|4652.5|4652.5|4653.5|4652|4657|4655.5|4651.5|4649.5|11187
1686557700000|2023-06-12 08:15:00|4653|4652.5|4643.5|4642.5|4653.5|4652.5|4643.5|4642|10099
1686558000000|2023-06-12 08:20:00|4644.5|4643|4647|4645.5|4649|4647|4643.5|4642.5|6670
1686558300000|2023-06-12 08:25:00|4646.5|4645|4643|4642|4648|4646.5|4642|4641|5573
1686558600000|2023-06-12 08:30:00|4645|4643.5|4646|4645|4648.5|4647.5|4644.5|4643|7855
1686558900000|2023-06-12 08:35:00|4645.5|4644|4645|4644.5|4649|4647|4642.5|4641.5|9229
1686559200000|2023-06-12 08:40:00|4646.5|4645.5|4641.5|4640|4648.5|4647|4641|4640|5897
1686559500000|2023-06-12 08:45:00|4641|4639.5|4640|4639|4643|4641.5|4640|4639|4577
1686559800000|2023-06-12 08:50:00|4640.5|4639.5|4644.5|4642.5|4644.5|4643|4639|4637.5|7764
1686560100000|2023-06-12 08:55:00|4644|4643.5|4646.5|4645|4648.5|4647.5|4643|4642|6052
1686560400000|2023-06-12 09:00:00|4646|4644|4646|4645|4648|4647.5|4641.5|4640|7506
1686560700000|2023-06-12 09:05:00|4645.5|4645.5|4639.5|4638.5|4646|4645.5|4639|4637.5|7590
1686561000000|2023-06-12 09:10:00|4639|4639|4631.5|4630.5|4642|4640.5|4631.5|4630.5|7430
1686561300000|2023-06-12 09:15:00|4632|4630|4628.5|4627|4633|4632|4627|4625.5|9874
1686561600000|2023-06-12 09:20:00|4628|4626|4628.5|4627|4629.5|4628.5|4626.5|4625|2431
1686561900000|2023-06-12 09:25:00|4628|4627.5|4624|4622|4629|4627.5|4623|4621.5|2780
1686562200000|2023-06-12 09:30:00|4623.5|4620.5|4625.5|4624|4626.5|4625|4622.5|4620.5|2758
1686562500000|2023-06-12 09:35:00|4625|4623.5|4629|4628|4629.5|4628|4625|4623.5|3107
1686562800000|2023-06-12 09:40:00|4629.5|4626.5|4632|4630.5|4632.5|4631|4624.5|4623.5|7678
1686563100000|2023-06-12 09:45:00|4631.5|4630|4626|4625|4632|4630.5|4626|4625|1968
1686563400000|2023-06-12 09:50:00|4626.5|4625.5|4623|4622|4627.5|4626|4616.5|4615.5|8600
1686563700000|2023-06-12 09:55:00|4622.5|4622.5|4621.5|4620|4624|4622.5|4619.5|4618.5|3366
1686564000000|2023-06-12 10:00:00|4621|4619.5|4619|4618|4622|4620.5|4616|4615|3221
1686564300000|2023-06-12 10:05:00|4619.5|4618.5|4614|4613|4620|4618.5|4613.5|4613|3568
1686564600000|2023-06-12 10:10:00|4614.5|4611.5|4612|4611|4614.5|4613|4609.5|4608.5|6560
1686564900000|2023-06-12 10:15:00|4611.5|4611.5|4602.5|4601.5|4612|4611.5|4602.5|4601.5|7900
1686565200000|2023-06-12 10:20:00|4602|4601|4595.5|4594.5|4603|4602.5|4592.5|4591|10821
1686565500000|2023-06-12 10:25:00|4595|4593.5|4603.5|4602|4607|4605.5|4594.5|4593.5|5339
1686565800000|2023-06-12 10:30:00|4603|4601.5|4613.5|4612|4613.5|4612|4601.5|4599.5|3945
1686566100000|2023-06-12 10:35:00|4614|4612.5|4604.5|4602.5|4614.5|4612.5|4603|4601.5|2933
1686566400000|2023-06-12 10:40:00|4604|4602|4612.5|4611|4616.5|4615.5|4601|4600|5312
1686566700000|2023-06-12 10:45:00|4611.5|4610.5|4614|4612.5|4614|4612.5|4609|4607.5|2527
1686567000000|2023-06-12 10:50:00|4613.5|4612|4614|4612.5|4614.5|4613.5|4612|4610.5|1683
1686567300000|2023-06-12 10:55:00|4613.5|4612|4615.5|4614|4616.5|4615.5|4612|4610.5|2142
1686567600000|2023-06-12 11:00:00|4615|4612.5|4612.5|4611|4615|4614|4611|4610|3497
1686567900000|2023-06-12 11:05:00|4614|4612|4617.5|4615.5|4619.5|4617.5|4613|4611.5|5264
1686568200000|2023-06-12 11:10:00|4617|4616|4612.5|4611.5|4619|4617.5|4612.5|4611.5|1323
1686568500000|2023-06-12 11:15:00|4613|4612|4613.5|4612.5|4615|4613.5|4613|4612|586
1686568800000|2023-06-12 11:20:00|4615|4613|4616|4615|4618|4616.5|4614.5|4613|1969
1686569100000|2023-06-12 11:25:00|4616.5|4615.5|4613|4612|4616.5|4615.5|4612|4610.5|605
1686569400000|2023-06-12 11:30:00|4612.5|4611.5|4620|4619|4620.5|4619|4612.5|4610.5|592
1686569700000|2023-06-12 11:35:00|4622|4620.5|4619|4618|4622|4620.5|4617.5|4616|1929
1686570000000|2023-06-12 11:40:00|4619.5|4617.5|4618.5|4617.5|4622|4621.5|4618.5|4617|1489
1686570300000|2023-06-12 11:45:00|4619|4617|4615.5|4614.5|4620|4619|4615|4614|3008
1686570600000|2023-06-12 11:50:00|4616|4615|4615|4613.5|4618|4616.5|4612|4611|4678
1686570900000|2023-06-12 11:55:00|4614.5|4613|4610.5|4609|4614.5|4613|4609|4607.5|1173
1686571200000|2023-06-12 12:00:00|4611|4609.5|4612|4611|4612.5|4611.5|4608.5|4607.5|1833
1686571500000|2023-06-12 12:05:00|4611.5|4609.5|4610.5|4609.5|4611.5|4609.5|4608|4607.5|1648
1686571800000|2023-06-12 12:10:00|4610|4609|4609|4608|4611.5|4611|4608.5|4607.5|2357
1686572100000|2023-06-12 12:15:00|4608.5|4609.5|4608|4607|4610.5|4609.5|4608|4606.5|3511
1686572400000|2023-06-12 12:20:00|4607.5|4605.5|4602.5|4601.5|4607.5|4606|4602|4601|4822
1686572700000|2023-06-12 12:25:00|4603.5|4602|4606|4604.5|4608.5|4607.5|4603.5|4602|1705
1686573000000|2023-06-12 12:30:00|4605.5|4604|4603.5|4602.5|4606|4604.5|4602.5|4602|1449
1686573300000|2023-06-12 12:35:00|4603|4602|4604|4603|4605.5|4604|4599.5|4599|3511
1686573600000|2023-06-12 12:40:00|4603.5|4602.5|4605|4603.5|4606|4605|4600|4599|4527
1686573900000|2023-06-12 12:45:00|4604.5|4604|4602|4601|4605|4604|4602|4601|1690
1686574200000|2023-06-12 12:50:00|4603.5|4601.5|4605.5|4604|4606|4605|4603|4601|3244
1686574500000|2023-06-12 12:55:00|4606|4604.5|4608|4607.5|4608|4607.5|4604.5|4603|4393
1686574800000|2023-06-12 13:00:00|4609|4608|4609|4607.5|4610|4608.5|4608.5|4607|1004
1686575100000|2023-06-12 13:05:00|4609.5|4608|4611.5|4610|4613.5|4612.5|4609|4607.5|4928
1686575400000|2023-06-12 13:10:00|4611|4610.5|4619.5|4618.5|4620|4619|4611|4610.5|4073
1686575700000|2023-06-12 13:15:00|4619|4618|4617.5|4616.5|4621.5|4620|4617.5|4616|3415
1686576000000|2023-06-12 13:20:00|4616|4615|4619.5|4618|4622|4620.5|4616|4614.5|7360
1686576300000|2023-06-12 13:25:00|4619|4618.5|4618|4617.5|4621|4620|4617.5|4616.5|3455
1686576600000|2023-06-12 13:30:00|4617.5|4616.5|4614.5|4613.5|4619.5|4618|4610.5|4610|9149
1686576900000|2023-06-12 13:35:00|4613.5|4612.5|4617|4616|4617|4616|4606|4605|5736
1686577200000|2023-06-12 13:40:00|4617.5|4615|4625.5|4624|4626.5|4625.5|4615.5|4614.5|8151
1686577500000|2023-06-12 13:45:00|4625|4624.5|4623.5|4622|4627.5|4626|4619|4618|7336
1686577800000|2023-06-12 13:50:00|4623|4622.5|4628|4627|4633|4631.5|4622|4621|7919
1686578100000|2023-06-12 13:55:00|4628.5|4627.5|4631.5|4630.5|4637.5|4637|4628.5|4627|9759
1686578400000|2023-06-12 14:00:00|4632|4631|4634|4633|4637|4635.5|4632|4631|6583
1686578700000|2023-06-12 14:05:00|4634.5|4633.5|4638|4637|4638|4637|4632.5|4631|11253
1686579000000|2023-06-12 14:10:00|4637.5|4636|4644.5|4643|4644.5|4643.5|4637|4636|12868
1686579300000|2023-06-12 14:15:00|4644|4643.5|4645|4644|4645.5|4644.5|4642|4641|11598
1686579600000|2023-06-12 14:20:00|4644.5|4644.5|4639.5|4638.5|4646|4644.5|4638.5|4638|14321
1686579900000|2023-06-12 14:25:00|4641|4639|4634.5|4633.5|4641|4640|4632|4630.5|16530
1686580200000|2023-06-12 14:30:00|4634|4632.5|4633|4632|4635|4634|4631|4630|5899
1686580500000|2023-06-12 14:35:00|4632.5|4631|4622.5|4621|4632.5|4631|4622|4621|6906
1686580800000|2023-06-12 14:40:00|4622|4619.5|4623|4622|4625|4624|4620.5|4619.5|5995
1686581100000|2023-06-12 14:45:00|4622.5|4621.5|4621.5|4620.5|4623|4621.5|4619.5|4618.5|4427
1686581400000|2023-06-12 14:50:00|4621|4621|4623.5|4623|4624|4623|4619.5|4618.5|3467
1686581700000|2023-06-12 14:55:00|4623|4622.5|4629.5|4628.5|4631|4629.5|4622.5|4621.5|8800
1686582000000|2023-06-12 15:00:00|4629|4629|4629.5|4628.5|4633.5|4633|4629|4628.5|7426
1686582300000|2023-06-12 15:05:00|4630|4629|4631.5|4631|4636.5|4635.5|4629.5|4628.5|10203
1686582600000|2023-06-12 15:10:00|4632|4631.5|4629|4628|4633.5|4632|4628.5|4628|12649
1686582900000|2023-06-12 15:15:00|4628.5|4628.5|4630.5|4630|4630.5|4630|4625.5|4624.5|14595
1686583200000|2023-06-12 15:20:00|4631|4630.5|4625.5|4625|4631|4630.5|4625|4624.5|15787
1686583500000|2023-06-12 15:25:00|4626|4625.5|4624.5|4623.5|4627|4626.5|4623|4622|22257
1686639600000|2023-06-13 07:00:00|4659.5|4655|4671.5|4670|4675|4672.5|4656|4652|20773
1686639900000|2023-06-13 07:05:00|4674.5|4671.5|4668.5|4666|4674.5|4671.5|4667|4664.5|8445
1686640200000|2023-06-13 07:10:00|4668|4665.5|4664|4662.5|4668|4666|4659.5|4657.5|8614
1686640500000|2023-06-13 07:15:00|4662|4659.5|4666.5|4664.5|4668|4666.5|4661|4659.5|6832
1686640800000|2023-06-13 07:20:00|4666|4663.5|4660.5|4658.5|4670|4668.5|4659.5|4657.5|7505
1686641100000|2023-06-13 07:25:00|4663.5|4659|4667.5|4665.5|4667.5|4667|4660|4658.5|12761
1686641400000|2023-06-13 07:30:00|4668|4666|4665|4663.5|4670.5|4669|4661.5|4659.5|12230
1686641700000|2023-06-13 07:35:00|4664.5|4663|4666.5|4664.5|4669|4667.5|4661|4660|5831
1686642000000|2023-06-13 07:40:00|4667.5|4665|4676.5|4675|4677|4675|4666|4664.5|7735
1686642300000|2023-06-13 07:45:00|4677|4675.5|4684.5|4683|4684.5|4683|4674.5|4673|12857
1686642600000|2023-06-13 07:50:00|4684|4683.5|4668|4666.5|4687|4685.5|4667.5|4666|7722
1686642900000|2023-06-13 07:55:00|4667.5|4666|4658.5|4657.5|4667.5|4666|4656.5|4654.5|5019
1686643200000|2023-06-13 08:00:00|4658|4655.5|4650|4648.5|4658|4656.5|4649|4647.5|6957
1686643500000|2023-06-13 08:05:00|4649.5|4649.5|4644.5|4643.5|4654|4653|4644.5|4643.5|4927
1686643800000|2023-06-13 08:10:00|4644|4643|4640|4638.5|4646|4644.5|4638.5|4637|5749
1686644100000|2023-06-13 08:15:00|4639.5|4638|4643|4641.5|4644|4642.5|4638.5|4637.5|5308
1686644400000|2023-06-13 08:20:00|4643.5|4642|4643|4642|4647|4645.5|4643|4641.5|5063
1686644700000|2023-06-13 08:25:00|4643.5|4642.5|4639.5|4637.5|4644.5|4643|4638.5|4637|2364
1686645000000|2023-06-13 08:30:00|4639|4637|4638|4637|4640|4638.5|4636|4635.5|7240
1686645300000|2023-06-13 08:35:00|4638.5|4636|4634.5|4633|4638.5|4636|4632|4630.5|2131
1686645600000|2023-06-13 08:40:00|4634|4632.5|4633|4632|4636|4634|4633|4631.5|876
1686645900000|2023-06-13 08:45:00|4633.5|4632.5|4635|4634|4636|4635|4632|4630.5|7869
1686646200000|2023-06-13 08:50:00|4634.5|4634.5|4629|4627.5|4636|4634.5|4628|4626.5|1156
1686646500000|2023-06-13 08:55:00|4628.5|4627|4621|4619.5|4628.5|4627|4620|4619|3776
1686646800000|2023-06-13 09:00:00|4621.5|4620|4618.5|4618|4623.5|4622|4618.5|4617.5|5336
1686647100000|2023-06-13 09:05:00|4618|4617|4623.5|4622.5|4623.5|4622.5|4617.5|4617|4373
1686647400000|2023-06-13 09:10:00|4624|4622|4620|4619|4624.5|4623.5|4618|4617|6507
1686647700000|2023-06-13 09:15:00|4620.5|4619.5|4611|4610|4620.5|4619.5|4611|4610|4903
1686648000000|2023-06-13 09:20:00|4610.5|4608.5|4610.5|4609|4611|4609.5|4604.5|4603|6316
1686648300000|2023-06-13 09:25:00|4610|4609.5|4613|4611|4613.5|4612.5|4609.5|4608.5|3681
1686648600000|2023-06-13 09:30:00|4612.5|4610.5|4610|4608.5|4613|4611.5|4606.5|4605.5|5987
1686648900000|2023-06-13 09:35:00|4610.5|4609|4608|4607|4612|4611|4607|4606|5113
1686649200000|2023-06-13 09:40:00|4607.5|4605.5|4605.5|4604.5|4607.5|4606.5|4604.5|4603|6626
1686649500000|2023-06-13 09:45:00|4606|4604|4608.5|4607|4608.5|4607.5|4603.5|4602.5|2086
1686649800000|2023-06-13 09:50:00|4608|4606.5|4608.5|4607.5|4611.5|4610.5|4608|4606.5|2985
1686650100000|2023-06-13 09:55:00|4607|4605.5|4606|4605|4610.5|4609|4606|4605|2508
1686650400000|2023-06-13 10:00:00|4605.5|4604|4604.5|4603.5|4607|4606|4602|4601.5|5681
1686650700000|2023-06-13 10:05:00|4606.5|4605|4616|4615|4616.5|4615|4605.5|4604.5|5177
1686651000000|2023-06-13 10:10:00|4615.5|4615.5|4611.5|4610|4617|4615.5|4610.5|4609.5|2522
1686651300000|2023-06-13 10:15:00|4611|4608.5|4612|4610.5|4615.5|4614|4609.5|4608.5|5790
1686651600000|2023-06-13 10:20:00|4611.5|4611|4609.5|4609|4613|4612|4609|4608|8022
1686651900000|2023-06-13 10:25:00|4611|4610|4607|4606|4612.5|4612|4607|4606|6025
1686652200000|2023-06-13 10:30:00|4607.5|4606.5|4612|4611|4612.5|4611.5|4607.5|4606|2471
1686652500000|2023-06-13 10:35:00|4612.5|4611.5|4613|4611.5|4616.5|4615|4612.5|4611|1903
1686652800000|2023-06-13 10:40:00|4612.5|4611|4611.5|4610|4615|4613.5|4610.5|4609.5|3965
1686653100000|2023-06-13 10:45:00|4612|4610.5|4616.5|4615.5|4618|4617|4612|4610.5|4521
1686653400000|2023-06-13 10:50:00|4617|4616|4621|4619.5|4621|4619.5|4613.5|4613|2828
1686653700000|2023-06-13 10:55:00|4620.5|4619|4618.5|4617.5|4621|4620|4618|4617|3439
1686654000000|2023-06-13 11:00:00|4617.5|4615.5|4616|4615|4618|4617|4615.5|4614.5|6832
1686654300000|2023-06-13 11:05:00|4616.5|4615.5|4613|4612.5|4616.5|4615.5|4613|4612.5|2909
1686654600000|2023-06-13 11:10:00|4614|4613|4614|4613.5|4614.5|4613.5|4610.5|4610|1492
1686654900000|2023-06-13 11:15:00|4615|4614|4615.5|4615|4616.5|4615|4613.5|4612.5|1452
1686655200000|2023-06-13 11:20:00|4616.5|4614.5|4612|4611|4617|4616|4611.5|4610|3396
1686655500000|2023-06-13 11:25:00|4611.5|4610.5|4613|4612|4615.5|4614|4611.5|4610.5|2428
1686655800000|2023-06-13 11:30:00|4612|4610.5|4612.5|4611|4612.5|4611.5|4610|4609|3503
1686656100000|2023-06-13 11:35:00|4612|4611.5|4614|4613|4617|4616|4612|4611|3681
1686656400000|2023-06-13 11:40:00|4613|4611.5|4616|4614.5|4616.5|4615|4613|4611.5|4671
1686656700000|2023-06-13 11:45:00|4615.5|4614|4613.5|4612.5|4615.5|4614.5|4612|4611|2092
1686657000000|2023-06-13 11:50:00|4614|4613.5|4615.5|4614.5|4618|4617|4614|4613.5|5572
1686657300000|2023-06-13 11:55:00|4616|4615|4621|4619.5|4621|4619.5|4615.5|4614.5|1540
1686657600000|2023-06-13 12:00:00|4620.5|4619|4624|4623|4625.5|4625|4617.5|4617|12534
1686657900000|2023-06-13 12:05:00|4625.5|4624.5|4629|4628|4629|4628|4624|4623|5405
1686658200000|2023-06-13 12:10:00|4630|4628.5|4627|4626|4630|4629|4626.5|4625|2370
1686658500000|2023-06-13 12:15:00|4626.5|4625.5|4631|4630|4632|4630.5|4624.5|4623.5|10133
1686658800000|2023-06-13 12:20:00|4632|4630.5|4636.5|4635.5|4638|4636.5|4631.5|4630.5|5500
1686659100000|2023-06-13 12:25:00|4635.5|4635|4639.5|4637|4641.5|4639.5|4635.5|4630.5|7343
1686659400000|2023-06-13 12:30:00|4640|4637.5|4640.5|4638.5|4653|4652|4632|4625.5|15310
1686659700000|2023-06-13 12:35:00|4640|4639|4635|4633.5|4644|4642|4634.5|4632.5|5737
1686660000000|2023-06-13 12:40:00|4634.5|4633|4640.5|4639|4642|4640.5|4632|4631|6582
1686660300000|2023-06-13 12:45:00|4640|4638|4639.5|4638|4641.5|4640|4637.5|4636.5|2327
1686660600000|2023-06-13 12:50:00|4639|4637.5|4640|4639|4640|4639|4638|4636.5|8492
1686660900000|2023-06-13 12:55:00|4639.5|4639.5|4644|4643|4646|4645.5|4639.5|4639|8454
1686661200000|2023-06-13 13:00:00|4645|4643.5|4642|4641.5|4646|4644.5|4642|4641.5|6527
1686661500000|2023-06-13 13:05:00|4643|4642|4644.5|4643.5|4647|4646|4642.5|4641.5|6693
1686661800000|2023-06-13 13:10:00|4644|4643|4646.5|4645|4651.5|4650|4644|4643|3558
1686662100000|2023-06-13 13:15:00|4646|4643.5|4646|4645|4646.5|4645.5|4644.5|4643.5|2757
1686662400000|2023-06-13 13:20:00|4646.5|4645.5|4644.5|4643|4648|4647|4643.5|4643|4574
1686662700000|2023-06-13 13:25:00|4644|4644|4638.5|4637|4645.5|4644|4638|4636.5|2245
1686663000000|2023-06-13 13:30:00|4639|4637.5|4641.5|4640.5|4641.5|4640.5|4635.5|4634|3762
1686663300000|2023-06-13 13:35:00|4642.5|4641|4644|4643|4645|4644|4640.5|4639.5|6387
1686663600000|2023-06-13 13:40:00|4644.5|4643.5|4650|4649|4651.5|4650|4644.5|4643.5|17849
1686663900000|2023-06-13 13:45:00|4650.5|4649.5|4652|4651|4656|4655|4649.5|4649|10511
1686664200000|2023-06-13 13:50:00|4651.5|4651.5|4650|4649|4655|4654|4649.5|4649|8844
1686664500000|2023-06-13 13:55:00|4650.5|4649.5|4651|4649.5|4654|4653|4647.5|4646.5|11736
1686664800000|2023-06-13 14:00:00|4651.5|4650|4653.5|4652.5|4653.5|4652.5|4647.5|4646.5|5965
1686665100000|2023-06-13 14:05:00|4653|4652|4651|4650|4657|4656|4650|4648.5|9184
1686665400000|2023-06-13 14:10:00|4650.5|4649.5|4650|4649|4654.5|4653.5|4646|4645|8177
1686665700000|2023-06-13 14:15:00|4650.5|4649.5|4648|4647.5|4652.5|4651|4647|4646|5819
1686666000000|2023-06-13 14:20:00|4648.5|4647|4652|4651|4652|4651.5|4648|4647|3325
1686666300000|2023-06-13 14:25:00|4652.5|4651.5|4667|4666|4667|4666|4652.5|4651.5|12080
1686666600000|2023-06-13 14:30:00|4667.5|4666.5|4666|4665|4667.5|4667|4660|4659.5|7818
1686666900000|2023-06-13 14:35:00|4666.5|4665.5|4670.5|4669.5|4671.5|4670.5|4666.5|4665.5|12557
1686667200000|2023-06-13 14:40:00|4671.5|4670|4670.5|4669.5|4673|4672|4668|4667.5|6453
1686667500000|2023-06-13 14:45:00|4671|4670|4675.5|4675|4676|4675.5|4670.5|4670|11348
1686667800000|2023-06-13 14:50:00|4676|4674|4674|4673|4677|4676|4673|4672.5|6083
1686668100000|2023-06-13 14:55:00|4673.5|4673.5|4671.5|4670.5|4676.5|4676|4668.5|4667.5|5055
1686668400000|2023-06-13 15:00:00|4672|4671|4668|4667|4673|4672|4667.5|4666.5|4933
1686668700000|2023-06-13 15:05:00|4667.5|4666.5|4671.5|4670.5|4673.5|4672.5|4666|4665|8945
1686669000000|2023-06-13 15:10:00|4672.5|4671|4674|4673|4674|4673|4671.5|4670.5|3750
1686669300000|2023-06-13 15:15:00|4675|4673.5|4676.5|4675.5|4678|4677|4673|4672|16530
1686669600000|2023-06-13 15:20:00|4677|4676|4678|4677|4679|4678|4675|4674.5|9833
1686669900000|2023-06-13 15:25:00|4678.5|4678|4679.5|4678|4681|4680|4676.5|4676|18076
1686726000000|2023-06-14 07:00:00|4672|4669|4658|4655.5|4672|4669|4647|4641|20317
1686726300000|2023-06-14 07:05:00|4657.5|4654|4652.5|4650|4661|4658.5|4652.5|4649.5|8313
1686726600000|2023-06-14 07:10:00|4652|4647.5|4651.5|4649.5|4655|4653.5|4647|4644.5|10328
1686726900000|2023-06-14 07:15:00|4651|4648.5|4651|4649.5|4652|4650|4641|4639|5295
1686727200000|2023-06-14 07:20:00|4651.5|4650|4654.5|4652.5|4655.5|4654.5|4646.5|4644.5|5053
1686727500000|2023-06-14 07:25:00|4655.5|4653|4650.5|4650|4657|4655.5|4648.5|4646.5|3336
1686727800000|2023-06-14 07:30:00|4652|4650.5|4659.5|4657.5|4666|4663.5|4651|4650|3619
1686728100000|2023-06-14 07:35:00|4657.5|4657|4668|4666|4669.5|4668|4652|4650|6528
1686728400000|2023-06-14 07:40:00|4668.5|4666.5|4665|4663|4669|4668|4663.5|4661.5|2797
1686728700000|2023-06-14 07:45:00|4664.5|4663.5|4656|4654|4666.5|4664.5|4652.5|4652|3051
1686729000000|2023-06-14 07:50:00|4655|4654.5|4661|4659.5|4662.5|4661|4655|4654|3330
1686729300000|2023-06-14 07:55:00|4660.5|4659|4664|4663|4667|4665|4660.5|4659|4446
1686729600000|2023-06-14 08:00:00|4662|4660.5|4661|4659|4662.5|4661|4655|4653.5|4363
1686729900000|2023-06-14 08:05:00|4662|4659.5|4669|4667.5|4670.5|4668.5|4660|4658.5|7232
1686730200000|2023-06-14 08:10:00|4670.5|4667|4661.5|4660|4671|4669|4657.5|4655.5|7197
1686730500000|2023-06-14 08:15:00|4662.5|4661|4658.5|4657|4664|4663|4658.5|4657|2714
1686730800000|2023-06-14 08:20:00|4659|4657.5|4669.5|4667.5|4671.5|4669.5|4659|4657|3073
1686731100000|2023-06-14 08:25:00|4669|4668|4672|4670.5|4673|4672|4668|4667|4510
1686731400000|2023-06-14 08:30:00|4671.5|4671|4671|4669|4672|4671|4664.5|4664|3517
1686731700000|2023-06-14 08:35:00|4670.5|4669.5|4672.5|4671|4676|4674|4670|4668.5|4569
1686732000000|2023-06-14 08:40:00|4673|4671.5|4675|4674|4678|4676.5|4672|4671|5559
1686732300000|2023-06-14 08:45:00|4675.5|4674.5|4679|4677.5|4680|4678.5|4674|4673|2666
1686732600000|2023-06-14 08:50:00|4679.5|4678|4687|4685.5|4687|4686|4678|4676.5|5666
1686732900000|2023-06-14 08:55:00|4686.5|4686|4682.5|4681|4687|4686|4682|4680.5|6862
1686733200000|2023-06-14 09:00:00|4683.5|4681.5|4693|4692|4693.5|4692|4683|4681.5|5556
1686733500000|2023-06-14 09:05:00|4692.5|4691|4704|4702.5|4705|4703.5|4690|4689|13015
1686733800000|2023-06-14 09:10:00|4703.5|4703|4702.5|4700.5|4704.5|4703|4698.5|4697|3428
1686734100000|2023-06-14 09:15:00|4702|4700|4703.5|4702|4706.5|4705|4701|4700|9796
1686734400000|2023-06-14 09:20:00|4704|4702.5|4707|4705.5|4708|4706.5|4703.5|4702|1989
1686734700000|2023-06-14 09:25:00|4706.5|4706|4709.5|4708|4712|4710.5|4704.5|4703|5613
1686735000000|2023-06-14 09:30:00|4709|4708.5|4716|4714.5|4717|4715.5|4709|4708.5|7178
1686735300000|2023-06-14 09:35:00|4716.5|4715|4717|4716|4718.5|4717|4713.5|4713|6829
1686735600000|2023-06-14 09:40:00|4716.5|4716.5|4720|4719|4725|4724|4716.5|4715.5|7888
1686735900000|2023-06-14 09:45:00|4719.5|4718|4721|4719.5|4723.5|4722|4719|4718|2802
1686736200000|2023-06-14 09:50:00|4720.5|4719|4707.5|4706.5|4722|4720.5|4706|4704.5|4430
1686736500000|2023-06-14 09:55:00|4705|4703.5|4688.5|4687|4708|4706.5|4688.5|4687|31591
1686736800000|2023-06-14 10:00:00|4688|4687.5|4689.5|4688|4690|4688.5|4683|4681.5|13786
1686737100000|2023-06-14 10:05:00|4689|4687.5|4696|4694.5|4699|4697|4687.5|4686.5|7838
1686737400000|2023-06-14 10:10:00|4695.5|4695|4696|4694.5|4697|4696|4691|4689|6582
1686737700000|2023-06-14 10:15:00|4695.5|4694|4699|4697.5|4699.5|4698|4692.5|4691|3871
1686738000000|2023-06-14 10:20:00|4699.5|4698|4698.5|4697|4705.5|4704.5|4698.5|4697|2972
1686738300000|2023-06-14 10:25:00|4698|4697.5|4696.5|4695.5|4701|4699.5|4694.5|4694|2659
1686738600000|2023-06-14 10:30:00|4697|4696.5|4701.5|4700|4703|4701|4696.5|4695|4683
1686738900000|2023-06-14 10:35:00|4702|4700.5|4701.5|4700|4702|4700.5|4698|4697|1668
1686739200000|2023-06-14 10:40:00|4702|4700.5|4703|4702|4704|4703|4701|4699.5|3574
1686739500000|2023-06-14 10:45:00|4703.5|4701.5|4711|4709.5|4711.5|4710|4701|4699.5|8614
1686739800000|2023-06-14 10:50:00|4712|4710.5|4716.5|4715.5|4716.5|4715.5|4710|4709|7188
1686740100000|2023-06-14 10:55:00|4717|4715|4720.5|4719|4721.5|4720.5|4715.5|4715|1526
1686740400000|2023-06-14 11:00:00|4719.5|4718|4715.5|4714.5|4719.5|4718.5|4712.5|4710.5|3650
1686740700000|2023-06-14 11:05:00|4716|4715|4714.5|4712.5|4720.5|4719|4714.5|4712.5|12313
1686741000000|2023-06-14 11:10:00|4714|4713|4717.5|4716|4720.5|4719|4714|4713|3438
1686741300000|2023-06-14 11:15:00|4717|4715.5|4717.5|4716.5|4718.5|4717|4714.5|4713|3246
1686741600000|2023-06-14 11:20:00|4717|4717|4720|4719|4720.5|4720|4716.5|4715.5|4555
1686741900000|2023-06-14 11:25:00|4719.5|4718.5|4718.5|4717.5|4720.5|4719|4717.5|4716|3222
1686742200000|2023-06-14 11:30:00|4718|4716.5|4709.5|4708|4719|4718|4708|4706.5|2977
1686742500000|2023-06-14 11:35:00|4708.5|4707.5|4703.5|4702|4709.5|4708|4703|4702|4068
1686742800000|2023-06-14 11:40:00|4704|4702.5|4702|4700.5|4705.5|4704.5|4701.5|4700.5|2058
1686743100000|2023-06-14 11:45:00|4701.5|4702|4699.5|4698.5|4703|4702.5|4698.5|4697|6556
1686743400000|2023-06-14 11:50:00|4699|4698|4703|4701.5|4703|4702|4698.5|4698|6090
1686743700000|2023-06-14 11:55:00|4702.5|4701|4704|4703|4704|4703|4701.5|4700.5|306
1686744000000|2023-06-14 12:00:00|4703.5|4702.5|4699.5|4699|4704|4703|4699.5|4699|4122
1686744300000|2023-06-14 12:05:00|4700|4699.5|4702|4700.5|4707|4706|4700|4699|3603
1686744600000|2023-06-14 12:10:00|4701|4701|4697.5|4696.5|4701|4701|4696|4694.5|3899
1686744900000|2023-06-14 12:15:00|4698|4697|4697.5|4696.5|4702|4700.5|4695.5|4694.5|3140
1686745200000|2023-06-14 12:20:00|4698.5|4697|4703|4702|4703|4702|4696.5|4695.5|4273
1686745500000|2023-06-14 12:25:00|4704|4703|4703.5|4699.5|4708|4706.5|4703|4699.5|3449
1686745800000|2023-06-14 12:30:00|4704|4700|4699.5|4698|4708.5|4707|4698.5|4697|3221
1686746100000|2023-06-14 12:35:00|4700|4698.5|4697.5|4696|4702.5|4701|4697.5|4696|3277
1686746400000|2023-06-14 12:40:00|4698|4696.5|4700|4698.5|4702.5|4701|4697.5|4696.5|1743
1686746700000|2023-06-14 12:45:00|4700.5|4699|4690.5|4688.5|4701|4699.5|4688|4686.5|5549
1686747000000|2023-06-14 12:50:00|4690|4688|4687|4685.5|4693|4692|4685.5|4684|1625
1686747300000|2023-06-14 12:55:00|4686.5|4685|4688.5|4687|4689.5|4688.5|4686|4685|2752
1686747600000|2023-06-14 13:00:00|4688|4687.5|4688.5|4687.5|4691|4690|4685.5|4685|5360
1686747900000|2023-06-14 13:05:00|4689|4687|4685|4683.5|4690.5|4688.5|4685|4683.5|4293
1686748200000|2023-06-14 13:10:00|4685.5|4684|4686.5|4685.5|4688|4687|4685.5|4683.5|2312
1686748500000|2023-06-14 13:15:00|4689|4688|4690|4689|4691|4689.5|4688.5|4687.5|3626
1686748800000|2023-06-14 13:20:00|4689.5|4687.5|4681.5|4680.5|4689.5|4687.5|4681|4680|2212
1686749100000|2023-06-14 13:25:00|4680.5|4680|4677|4676|4681.5|4680.5|4676.5|4675.5|3353
1686749400000|2023-06-14 13:30:00|4678|4676.5|4679.5|4678.5|4682|4681|4675|4674|3983
1686749700000|2023-06-14 13:35:00|4679|4678|4681.5|4680|4683.5|4682|4677|4676|5002
1686750000000|2023-06-14 13:40:00|4681|4680.5|4680.5|4679.5|4682.5|4681|4676|4675|5471
1686750300000|2023-06-14 13:45:00|4681|4680|4683.5|4682|4689|4688|4681|4680|6234
1686750600000|2023-06-14 13:50:00|4683|4681.5|4686.5|4685.5|4690|4689|4679|4678|8204
1686750900000|2023-06-14 13:55:00|4686|4685|4680|4679|4686|4685.5|4678.5|4677.5|11973
1686751200000|2023-06-14 14:00:00|4679.5|4678|4675.5|4674.5|4680|4678.5|4674.5|4674|4551
1686751500000|2023-06-14 14:05:00|4676|4675|4680.5|4679.5|4681|4680|4675|4674.5|5825
1686751800000|2023-06-14 14:10:00|4680|4680|4681|4680.5|4681.5|4680.5|4677|4676|4535
1686752100000|2023-06-14 14:15:00|4680.5|4680|4681.5|4681|4683|4682|4680.5|4679.5|2504
1686752400000|2023-06-14 14:20:00|4682|4681.5|4681|4680.5|4683|4682|4680.5|4680|3541
1686752700000|2023-06-14 14:25:00|4682.5|4681.5|4690|4688.5|4690|4689|4681|4680|7871
1686753000000|2023-06-14 14:30:00|4689|4689|4691|4690|4692|4690.5|4685.5|4684|7372
1686753300000|2023-06-14 14:35:00|4690.5|4689.5|4693|4692.5|4694|4693|4689.5|4688.5|5828
1686753600000|2023-06-14 14:40:00|4693.5|4691|4688.5|4687.5|4694|4693|4688|4687|5184
1686753900000|2023-06-14 14:45:00|4689|4687|4688.5|4688|4690.5|4689|4686|4685.5|5313
1686754200000|2023-06-14 14:50:00|4688|4687.5|4687.5|4686.5|4691|4690.5|4687|4686|4225
1686754500000|2023-06-14 14:55:00|4687|4687|4683.5|4683|4690|4688.5|4682.5|4681.5|8146
1686754800000|2023-06-14 15:00:00|4684|4682|4684|4683.5|4687|4686.5|4682.5|4681.5|8559
1686755100000|2023-06-14 15:05:00|4684.5|4684|4676|4675|4686.5|4685.5|4675.5|4675|14813
1686755400000|2023-06-14 15:10:00|4676.5|4675.5|4681|4680.5|4683|4682.5|4673|4672|10763
1686755700000|2023-06-14 15:15:00|4681.5|4681|4681|4680|4685|4684.5|4680|4679|8452
1686756000000|2023-06-14 15:20:00|4682.5|4681.5|4687.5|4686.5|4687.5|4687|4681.5|4681|11024
1686756300000|2023-06-14 15:25:00|4686.5|4686|4683.5|4682.5|4687.5|4687|4683|4682|16098
1686812400000|2023-06-15 07:00:00|4678|4673|4654.5|4650.5|4678|4673.5|4653|4650.5|28560
1686812700000|2023-06-15 07:05:00|4655|4651|4658|4656|4660|4658|4653|4650.5|1858
1686813000000|2023-06-15 07:10:00|4656|4653.5|4640.5|4638|4657|4654.5|4640|4637.5|13395
1686813300000|2023-06-15 07:15:00|4640|4637.5|4649|4646.5|4655|4653.5|4636|4634|6559
1686813600000|2023-06-15 07:20:00|4648.5|4646|4648|4646|4649.5|4647.5|4643|4640.5|3955
1686813900000|2023-06-15 07:25:00|4649|4645.5|4646.5|4645|4650|4648.5|4642|4640|11939
1686814200000|2023-06-15 07:30:00|4647|4645.5|4649.5|4648|4652.5|4651|4646.5|4645|2556
1686814500000|2023-06-15 07:35:00|4649|4646.5|4645|4643|4649|4646.5|4643|4641.5|7228
1686814800000|2023-06-15 07:40:00|4644.5|4643.5|4642.5|4641|4644.5|4643.5|4637|4635.5|9343
1686815100000|2023-06-15 07:45:00|4642|4640.5|4639.5|4638.5|4643.5|4642|4639.5|4638|6739
1686815400000|2023-06-15 07:50:00|4641|4640|4646|4644.5|4649|4646.5|4640|4638|5563
1686815700000|2023-06-15 07:55:00|4645.5|4642.5|4648.5|4647.5|4650|4648.5|4641.5|4640|8852
1686816000000|2023-06-15 08:00:00|4648|4648|4659|4657|4659.5|4658|4646|4644.5|3694
1686816300000|2023-06-15 08:05:00|4658.5|4654|4642|4640.5|4658.5|4654|4641.5|4640.5|5720
1686816600000|2023-06-15 08:10:00|4643|4641|4632.5|4631|4644.5|4644|4632.5|4631|7321
1686816900000|2023-06-15 08:15:00|4632|4631.5|4623|4622.5|4633.5|4632.5|4622.5|4622|14674
1686817200000|2023-06-15 08:20:00|4623.5|4622|4617.5|4616.5|4625.5|4624.5|4615|4614|10460
1686817500000|2023-06-15 08:25:00|4619.5|4618|4621.5|4620|4622.5|4621|4616.5|4615.5|7405
1686817800000|2023-06-15 08:30:00|4621|4619|4613.5|4612.5|4622.5|4621.5|4612.5|4611|7579
1686818100000|2023-06-15 08:35:00|4614|4613|4615.5|4614|4615.5|4614.5|4604.5|4603|9155
1686818400000|2023-06-15 08:40:00|4617.5|4614.5|4608.5|4607.5|4617.5|4616|4607.5|4605.5|14542
1686818700000|2023-06-15 08:45:00|4609.5|4608|4612.5|4611|4612.5|4611|4600|4599.5|18318
1686819000000|2023-06-15 08:50:00|4614|4610.5|4607|4605.5|4615.5|4614|4607|4605.5|4257
1686819300000|2023-06-15 08:55:00|4606.5|4605|4607.5|4606|4608|4606.5|4603|4601.5|3728
1686819600000|2023-06-15 09:00:00|4607|4605|4608.5|4607.5|4609.5|4608.5|4606|4605|3292
1686819900000|2023-06-15 09:05:00|4608|4607|4610.5|4609.5|4612.5|4611.5|4603|4602|7726
1686820200000|2023-06-15 09:10:00|4613|4609|4604|4603|4614.5|4613|4603|4602|4819
1686820500000|2023-06-15 09:15:00|4605|4604|4603|4602|4605|4604|4601.5|4600.5|9157
1686820800000|2023-06-15 09:20:00|4603.5|4602.5|4601.5|4600.5|4605|4603.5|4601|4600.5|5998
1686821100000|2023-06-15 09:25:00|4603|4601|4606|4605|4607.5|4606|4601|4600|6478
1686821400000|2023-06-15 09:30:00|4606.5|4605.5|4608|4607|4609|4608|4601.5|4600|12954
1686821700000|2023-06-15 09:35:00|4608.5|4607.5|4604.5|4604|4610|4609|4604.5|4604|9972
1686822000000|2023-06-15 09:40:00|4604|4603|4607|4605.5|4607.5|4606.5|4604|4603|2875
1686822300000|2023-06-15 09:45:00|4608|4606|4603.5|4602|4608|4607|4602.5|4602|5204
1686822600000|2023-06-15 09:50:00|4603|4602.5|4601|4599.5|4604|4603.5|4598.5|4598|6865
1686822900000|2023-06-15 09:55:00|4600.5|4598.5|4606|4604.5|4606.5|4605.5|4600|4598.5|4666
1686823200000|2023-06-15 10:00:00|4605.5|4604|4605.5|4604.5|4608|4607|4603.5|4602.5|3987
1686823500000|2023-06-15 10:05:00|4607|4604|4600|4599|4608|4607|4598.5|4597.5|6084
1686823800000|2023-06-15 10:10:00|4599.5|4597.5|4599|4598|4601.5|4600.5|4598|4597|3792
1686824100000|2023-06-15 10:15:00|4599.5|4598.5|4595|4594|4602|4601|4594.5|4594|7381
1686824400000|2023-06-15 10:20:00|4594|4592|4590.5|4589.5|4596|4595|4589.5|4588.5|7679
1686824700000|2023-06-15 10:25:00|4584.5|4589|4590|4588|4590|4590|4582|4580.5|12540
1686825000000|2023-06-15 10:30:00|4591|4588.5|4589|4587.5|4592|4590|4587.5|4586|2895
1686825300000|2023-06-15 10:35:00|4589.5|4588|4590.5|4589|4591|4590.5|4588.5|4587.5|3432
1686825600000|2023-06-15 10:40:00|4590|4588.5|4592|4590.5|4593.5|4592|4589.5|4588.5|2523
1686825900000|2023-06-15 10:45:00|4591.5|4590|4585|4583.5|4593.5|4592.5|4584|4583|2357
1686826200000|2023-06-15 10:50:00|4584.5|4583|4589.5|4588|4589.5|4588|4584|4583|4006
1686826500000|2023-06-15 10:55:00|4589|4589|4590|4588.5|4591|4590|4589|4587.5|954
1686826800000|2023-06-15 11:00:00|4590.5|4589|4593.5|4592.5|4594.5|4593|4590.5|4589|1548
1686827100000|2023-06-15 11:05:00|4593|4592|4584.5|4583|4593|4592.5|4584|4583|4551
1686827400000|2023-06-15 11:10:00|4584|4583.5|4585|4583.5|4586.5|4585|4581.5|4581|2887
1686827700000|2023-06-15 11:15:00|4585.5|4584|4585.5|4584.5|4587.5|4586|4583.5|4582.5|4307
1686828000000|2023-06-15 11:20:00|4585|4584|4587|4586|4590|4589|4584.5|4583.5|9753
1686828300000|2023-06-15 11:25:00|4586.5|4585|4585|4584|4586.5|4585.5|4583|4581.5|4680
1686828600000|2023-06-15 11:30:00|4584.5|4584.5|4590.5|4590|4594|4592.5|4584.5|4584|6280
1686828900000|2023-06-15 11:35:00|4589.5|4589|4586|4585|4589.5|4589|4585.5|4585|5007
1686829200000|2023-06-15 11:40:00|4585.5|4585.5|4586|4584.5|4586.5|4585.5|4584|4583|3057
1686829500000|2023-06-15 11:45:00|4587|4585|4588.5|4587.5|4589.5|4589|4586.5|4585|3719
1686829800000|2023-06-15 11:50:00|4588|4588|4589.5|4588.5|4590|4589|4587.5|4586.5|6332
1686830100000|2023-06-15 11:55:00|4589|4589|4589|4587.5|4590|4589.5|4587.5|4586|6714
1686830400000|2023-06-15 12:00:00|4588.5|4588|4599|4597.5|4599|4598|4586.5|4586|10304
1686830700000|2023-06-15 12:05:00|4598.5|4598|4599.5|4598|4602.5|4601|4596|4595|8052
1686831000000|2023-06-15 12:10:00|4599|4599.5|4612|4610|4613|4612|4599|4599.5|4895
1686831300000|2023-06-15 12:15:00|4611|4609.5|4602.5|4601|4614|4612|4602|4601|5767
1686831600000|2023-06-15 12:20:00|4602|4601.5|4607|4605.5|4609|4607.5|4602|4601|3132
1686831900000|2023-06-15 12:25:00|4606.5|4605|4602|4599|4606.5|4605|4599.5|4598|3228
1686832200000|2023-06-15 12:30:00|4601.5|4596|4601|4600|4608|4601.5|4598|4596|5937
1686832500000|2023-06-15 12:35:00|4600.5|4599.5|4595|4594|4600.5|4599.5|4595|4594|5179
1686832800000|2023-06-15 12:40:00|4596|4594.5|4594.5|4593.5|4596|4594.5|4590|4589|4280
1686833100000|2023-06-15 12:45:00|4596|4594|4605|4604|4606|4604.5|4596|4593.5|6279
1686833400000|2023-06-15 12:50:00|4606.5|4605|4604.5|4603|4608|4606.5|4602.5|4600.5|7322
1686833700000|2023-06-15 12:55:00|4605|4603.5|4597|4596|4606|4604.5|4597|4596|6325
1686834000000|2023-06-15 13:00:00|4596.5|4595|4605.5|4604|4605.5|4604|4595|4594.5|7820
1686834300000|2023-06-15 13:05:00|4605|4603.5|4602.5|4601.5|4605|4603.5|4598.5|4597|3168
1686834600000|2023-06-15 13:10:00|4602|4601|4599.5|4598|4602.5|4601.5|4599.5|4598|6577
1686834900000|2023-06-15 13:15:00|4602|4600|4602.5|4602|4604.5|4603|4599.5|4598.5|9651
1686835200000|2023-06-15 13:20:00|4602|4601|4602.5|4601|4602.5|4601.5|4595|4593.5|9945
1686835500000|2023-06-15 13:25:00|4602|4602|4603|4601.5|4604.5|4603|4601.5|4601|5955
1686835800000|2023-06-15 13:30:00|4603.5|4602|4604.5|4603.5|4605.5|4604.5|4600.5|4599.5|9675
1686836100000|2023-06-15 13:35:00|4604|4604|4624.5|4623|4624.5|4623|4604|4604|13048
1686836400000|2023-06-15 13:40:00|4624|4623.5|4629.5|4628.5|4630|4628.5|4623|4622|10050
1686836700000|2023-06-15 13:45:00|4629|4629|4630.5|4629.5|4635|4634|4629|4628.5|12545
1686837000000|2023-06-15 13:50:00|4631|4630|4622|4621|4633|4631.5|4621.5|4620|8602
1686837300000|2023-06-15 13:55:00|4621.5|4622.5|4626|4625|4629|4628|4621.5|4621.5|6750
1686837600000|2023-06-15 14:00:00|4627|4625.5|4622.5|4622|4627|4626|4619.5|4619|7764
1686837900000|2023-06-15 14:05:00|4623|4621.5|4626|4624.5|4628|4627|4621.5|4620.5|7113
1686838200000|2023-06-15 14:10:00|4625.5|4625|4627|4626|4627.5|4626|4622.5|4621.5|6150
1686838500000|2023-06-15 14:15:00|4628|4626.5|4630|4628.5|4635|4633.5|4627|4625.5|6860
1686838800000|2023-06-15 14:20:00|4629.5|4628|4633|4632.5|4634.5|4633.5|4628|4626.5|5046
1686839100000|2023-06-15 14:25:00|4632.5|4631.5|4635.5|4634.5|4637.5|4636.5|4632.5|4631|4262
1686839400000|2023-06-15 14:30:00|4635|4635|4630|4628.5|4637.5|4636.5|4629|4628|11031
1686839700000|2023-06-15 14:35:00|4629.5|4628|4629.5|4628|4631.5|4630.5|4625.5|4625|4320
1686840000000|2023-06-15 14:40:00|4629|4627.5|4632.5|4631.5|4634|4633|4627.5|4626.5|10231
1686840300000|2023-06-15 14:45:00|4633|4631|4628.5|4628|4634|4633|4627.5|4626|9804
1686840600000|2023-06-15 14:50:00|4629|4627|4626.5|4625|4629|4628|4624.5|4623.5|4094
1686840900000|2023-06-15 14:55:00|4626|4624.5|4623.5|4623|4626|4625|4621|4620|7754
1686841200000|2023-06-15 15:00:00|4625|4624|4627|4626|4628|4627|4624.5|4624|11588
1686841500000|2023-06-15 15:05:00|4628|4626.5|4625|4624|4628|4627|4622|4621|10317
1686841800000|2023-06-15 15:10:00|4624.5|4623.5|4629.5|4628.5|4629.5|4629|4623.5|4622.5|14393
1686842100000|2023-06-15 15:15:00|4630|4629|4634|4633.5|4637.5|4636.5|4630|4628.5|14487
1686842400000|2023-06-15 15:20:00|4635|4634|4640|4639|4640|4639.5|4635|4634|15778
1686842700000|2023-06-15 15:25:00|4639.5|4637.5|4638|4636|4640|4639|4636|4634.5|40652
1686898800000|2023-06-16 07:00:00|4651.5|4648|4643.5|4639.5|4651.5|4648|4623.5|4620.5|10276
1686899100000|2023-06-16 07:05:00|4643|4640|4612|4611|4643|4640|4612|4611|6090
1686899400000|2023-06-16 07:10:00|4612.5|4608|4611.5|4609.5|4616|4613.5|4605.5|4603.5|5557
1686899700000|2023-06-16 07:15:00|4613.5|4610|4618|4616.5|4622.5|4620|4611.5|4609.5|2858
1686900000000|2023-06-16 07:20:00|4619|4618.5|4620|4618|4625.5|4623|4617.5|4615.5|4699
1686900300000|2023-06-16 07:25:00|4619.5|4617.5|4615.5|4614.5|4626|4624|4615.5|4613.5|10705
1686900600000|2023-06-16 07:30:00|4616|4612|4612.5|4611|4616|4613.5|4610|4608.5|5530
1686900900000|2023-06-16 07:35:00|4610.5|4608.5|4616.5|4614.5|4620|4618|4606.5|4605|9034
1686901200000|2023-06-16 07:40:00|4616|4614|4618|4616.5|4620|4618|4613|4611.5|3506
1686901500000|2023-06-16 07:45:00|4618.5|4617|4619|4617.5|4619.5|4618|4616|4614|1566
1686901800000|2023-06-16 07:50:00|4619.5|4618|4622.5|4621|4625|4623.5|4618.5|4617|4628
1686902100000|2023-06-16 07:55:00|4624|4621.5|4624.5|4623.5|4631|4629.5|4620|4618.5|7391
1686902400000|2023-06-16 08:00:00|4624|4623|4622.5|4620.5|4626|4624|4621.5|4620|2448
1686902700000|2023-06-16 08:05:00|4622|4621|4612|4611|4623|4621|4612|4611|5954
1686903000000|2023-06-16 08:10:00|4612.5|4611.5|4617.5|4615.5|4621.5|4620|4612.5|4611.5|5147
1686903300000|2023-06-16 08:15:00|4616.5|4616|4613|4611.5|4617|4616|4611.5|4611|2883
1686903600000|2023-06-16 08:20:00|4612.5|4611|4607|4605.5|4614|4612.5|4606.5|4605|9661
1686903900000|2023-06-16 08:25:00|4606.5|4606|4611.5|4610|4613.5|4612|4605.5|4603.5|3854
1686904200000|2023-06-16 08:30:00|4612|4610.5|4613|4611.5|4615|4613.5|4608|4606.5|6671
1686904500000|2023-06-16 08:35:00|4613.5|4611|4616|4615|4617|4615|4612.5|4611|6331
1686904800000|2023-06-16 08:40:00|4616.5|4615.5|4620|4618.5|4621.5|4620|4615.5|4614|5786
1686905100000|2023-06-16 08:45:00|4620.5|4619|4622|4621|4624|4622.5|4618.5|4617|3587
1686905400000|2023-06-16 08:50:00|4621.5|4620.5|4623.5|4622|4624.5|4623|4619.5|4618.5|4526
1686905700000|2023-06-16 08:55:00|4623|4621.5|4623.5|4622.5|4627.5|4626|4620|4619|1654
1686906000000|2023-06-16 09:00:00|4624.5|4623|4625.5|4624|4625.5|4624|4619|4618|2910
1686906300000|2023-06-16 09:05:00|4626.5|4624.5|4626.5|4625.5|4634|4632.5|4626|4624.5|4672
1686906600000|2023-06-16 09:10:00|4627|4625|4622|4621|4637.5|4635.5|4622|4621|15595
1686906900000|2023-06-16 09:15:00|4623.5|4622|4619.5|4618|4625.5|4624|4616|4615|7949
1686907200000|2023-06-16 09:20:00|4620|4618.5|4621.5|4620.5|4625|4623.5|4616|4615|13974
1686907500000|2023-06-16 09:25:00|4621|4620|4616.5|4615|4621|4620|4614|4613.5|3974
1686907800000|2023-06-16 09:30:00|4616|4616|4613|4612|4617.5|4617|4613|4612|8550
1686908100000|2023-06-16 09:35:00|4612.5|4612.5|4604|4603|4614.5|4613|4603|4602|9276
1686908400000|2023-06-16 09:40:00|4603.5|4602.5|4596|4594.5|4603.5|4603|4590|4588.5|16945
1686908700000|2023-06-16 09:45:00|4595.5|4593|4586|4584.5|4595.5|4593|4585.5|4584|12073
1686909000000|2023-06-16 09:50:00|4585.5|4583.5|4578|4576.5|4587|4586|4570.5|4569.5|43735
1686909300000|2023-06-16 09:55:00|4578.5|4577|4573.5|4572|4579|4578|4567.5|4567|52290
1686909600000|2023-06-16 10:00:00|4574|4572.5|4572|4571|4576.5|4575|4570.5|4570|16018
1686909900000|2023-06-16 10:05:00|4571.5|4570|4577.5|4576.5|4587|4585.5|4571.5|4570|14509
1686910200000|2023-06-16 10:10:00|4578.5|4577|4549.5|4547.5|4578.5|4577|4546.5|4546|47547
1686910500000|2023-06-16 10:15:00|4550.5|4548|4531|4529.5|4559.5|4558|4523|4521.5|27950
1686910800000|2023-06-16 10:20:00|4533|4531|4537.5|4535.5|4541|4540|4524|4522|13668
1686911100000|2023-06-16 10:25:00|4534.5|4536|4540|4539|4542.5|4541.5|4533.5|4532|5716
1686911400000|2023-06-16 10:30:00|4539.5|4538.5|4549|4547.5|4549.5|4548|4537.5|4535.5|10052
1686911700000|2023-06-16 10:35:00|4548.5|4548|4548|4546.5|4551|4549|4546|4545|4269
1686912000000|2023-06-16 10:40:00|4549.5|4547.5|4557|4555.5|4558.5|4557|4549.5|4547.5|11999
1686912300000|2023-06-16 10:45:00|4556.5|4554|4556.5|4556|4557|4556|4554|4553.5|5102
1686912600000|2023-06-16 10:50:00|4557|4556.5|4556.5|4555.5|4561|4559.5|4554|4553.5|7141
1686912900000|2023-06-16 10:55:00|4557|4555|4563.5|4562|4564|4562.5|4555.5|4554.5|6192
1686913200000|2023-06-16 11:00:00|||||||||1360
1686913500000|2023-06-16 11:05:00|4563|4561.5|4565.5|4564.5|4568|4566.5|4561|4560|18899
1686913800000|2023-06-16 11:10:00|4565|4564|4571|4570|4572|4570.5|4565|4564|3769
1686914100000|2023-06-16 11:15:00|4574|4569.5|4581|4580|4583|4581.5|4573|4569.5|11956
1686914400000|2023-06-16 11:20:00|4579.5|4578|4572.5|4571.5|4581|4579|4572.5|4571.5|8165
1686914700000|2023-06-16 11:25:00|4572|4570.5|4575.5|4574|4575.5|4574|4570.5|4569.5|3094
1686915000000|2023-06-16 11:30:00|4575|4574.5|4575|4573.5|4575|4574.5|4567.5|4566|5168
1686915300000|2023-06-16 11:35:00|4574.5|4577|4578.5|4577|4581|4580|4574.5|4576.5|4088
1686915600000|2023-06-16 11:40:00|4578|4577.5|4579|4578|4583.5|4582|4577.5|4576.5|3428
1686915900000|2023-06-16 11:45:00|4579.5|4578.5|4575|4574|4582|4581|4574.5|4573.5|4151
1686916200000|2023-06-16 11:50:00|4574.5|4573.5|4574|4573.5|4577|4575.5|4573|4571.5|8678
1686916500000|2023-06-16 11:55:00|4575.5|4574|4576|4575|4579|4577.5|4575|4573.5|9458
1686916800000|2023-06-16 12:00:00|4575.5|4574.5|4577|4575.5|4577|4576|4572|4570.5|1839
1686917100000|2023-06-16 12:05:00|4576|4575|4570|4569|4576.5|4575.5|4568.5|4568|9051
1686917400000|2023-06-16 12:10:00|4571|4569.5|4571|4570|4574|4572.5|4570|4569|2940
1686917700000|2023-06-16 12:15:00|4570.5|4569.5|4574.5|4573.5|4575|4573.5|4567.5|4566|3497
1686918000000|2023-06-16 12:20:00|4574|4574.5|4574.5|4573.5|4577.5|4576.5|4574|4573.5|6516
1686918300000|2023-06-16 12:25:00|4574|4572.5|4576|4575.5|4576|4575.5|4574|4572.5|6260
1686918600000|2023-06-16 12:30:00|4575.5|4574.5|4573|4572|4575.5|4574.5|4572|4570.5|6294
1686918900000|2023-06-16 12:35:00|4571.5|4570.5|4578.5|4577|4582|4581.5|4571.5|4570.5|11209
1686919200000|2023-06-16 12:40:00|4578|4576|4584.5|4584|4587|4585.5|4577.5|4576|9130
1686919500000|2023-06-16 12:45:00|4585|4583|4580|4578.5|4589.5|4588|4579.5|4578|4378
1686919800000|2023-06-16 12:50:00|4580.5|4579|4581.5|4580.5|4583.5|4582.5|4578.5|4577|7657
1686920100000|2023-06-16 12:55:00|4582|4581|4585|4583.5|4586.5|4585.5|4579.5|4578|11901
1686920400000|2023-06-16 13:00:00|4584.5|4583|4578.5|4577.5|4584.5|4583.5|4578|4577.5|4569
1686920700000|2023-06-16 13:05:00|4579|4578|4578|4577|4581.5|4580|4577.5|4577|3524
1686921000000|2023-06-16 13:10:00|4579.5|4578.5|4583.5|4582.5|4584.5|4583|4573.5|4573|14698
1686921300000|2023-06-16 13:15:00|4584|4581|4581.5|4580.5|4584|4583|4578.5|4577|9544
1686921600000|2023-06-16 13:20:00|4582|4581|4582|4581|4582|4581.5|4579.5|4578.5|2957
1686921900000|2023-06-16 13:25:00|4583|4581.5|4582.5|4581|4586|4584.5|4582|4580.5|6040
1686922200000|2023-06-16 13:30:00|4582|4582|4576.5|4576|4583|4582|4572.5|4571|15050
1686922500000|2023-06-16 13:35:00|4576|4575|4564|4563|4579|4577.5|4560.5|4559|15365
1686922800000|2023-06-16 13:40:00|4564.5|4563.5|4553|4552|4565|4563.5|4551|4550|10017
1686923100000|2023-06-16 13:45:00|4552.5|4551.5|4547.5|4546.5|4552.5|4551.5|4544.5|4542.5|22055
1686923400000|2023-06-16 13:50:00|4547|4545.5|4547|4546|4553|4552|4545.5|4544.5|10196
1686923700000|2023-06-16 13:55:00|4546.5|4545.5|4548.5|4547|4549.5|4548.5|4543.5|4542|12016
1686924000000|2023-06-16 14:00:00|4550.5|4547.5|4549|4548|4552|4550.5|4547|4545.5|6403
1686924300000|2023-06-16 14:05:00|4548.5|4548.5|4557|4556|4557|4556|4547.5|4546|15532
1686924600000|2023-06-16 14:10:00|4557.5|4556.5|4563.5|4562.5|4565.5|4564|4557.5|4556|17435
1686924900000|2023-06-16 14:15:00|4564|4562|4562|4561.5|4569.5|4568.5|4556.5|4555.5|17740
1686925200000|2023-06-16 14:20:00|4560|4558.5|4567|4565.5|4568|4567.5|4557|4556|16986
1686925500000|2023-06-16 14:25:00|4566.5|4566|4574|4573|4574|4573.5|4563|4562|10030
1686925800000|2023-06-16 14:30:00|4574.5|4573.5|4584.5|4583.5|4584.5|4583.5|4573.5|4573|14284
1686926100000|2023-06-16 14:35:00|4585|4583|4582.5|4581|4585|4583.5|4580|4579|9563
1686926400000|2023-06-16 14:40:00|4582|4581.5|4578.5|4577.5|4582|4582|4576.5|4576|5176
1686926700000|2023-06-16 14:45:00|4579|4577|4581|4580|4582.5|4581.5|4578|4577|6136
1686927000000|2023-06-16 14:50:00|4581.5|4580.5|4584|4583|4586|4585|4580|4579.5|6818
1686927300000|2023-06-16 14:55:00|4584.5|4583.5|4588.5|4587.5|4596|4594.5|4584|4583|20375
1686927600000|2023-06-16 15:00:00|4587.5|4586.5|4591.5|4590|4593|4592|4585.5|4584.5|10069
1686927900000|2023-06-16 15:05:00|4592|4590.5|4590.5|4590|4594|4593|4589|4588|7963
1686928200000|2023-06-16 15:10:00|4591.5|4590.5|4591.5|4590.5|4593.5|4592.5|4590.5|4589.5|14682
1686928500000|2023-06-16 15:15:00|4591|4590|4589|4587.5|4592|4591|4587.5|4586|11113
1686928800000|2023-06-16 15:20:00|4587.5|4586.5|4588|4587|4590.5|4589.5|4585|4584.5|18700
1686929100000|2023-06-16 15:25:00|4587.5|4586|4587.5|4586.5|4588|4586.5|4583|4582|21068
1687158000000|2023-06-19 07:00:00|4538.5|4527.5|4476|4471|4539.5|4529|4471|4466|41193
1687158300000|2023-06-19 07:05:00|4475.5|4470|4448.5|4445|4475.5|4470|4434.5|4427.5|71258
1687158600000|2023-06-19 07:10:00|4448|4444|4455|4453.5|4465|4462|4444.5|4442|25464
1687158900000|2023-06-19 07:15:00|4457.5|4455|4457.5|4455|4464|4461|4447|4445|15949
1687159200000|2023-06-19 07:20:00|4457|4454|4453.5|4451|4472|4470|4445.5|4444|30276
1687159500000|2023-06-19 07:25:00|4453|4450|4463|4461.5|4467.5|4465.5|4452|4450|13022
1687159800000|2023-06-19 07:30:00|4462.5|4461|4469|4467|4471|4470|4451|4449|20791
1687160100000|2023-06-19 07:35:00|4468.5|4466.5|4466|4464|4470|4468|4457|4455|20437
1687160400000|2023-06-19 07:40:00|4465.5|4462|4458|4456.5|4465.5|4463|4458|4456.5|17792
1687160700000|2023-06-19 07:45:00|4457.5|4456|4462.5|4460.5|4463.5|4461.5|4450.5|4450|12502
1687161000000|2023-06-19 07:50:00|4462|4461|4467.5|4465.5|4470.5|4469|4459|4458|7499
1687161300000|2023-06-19 07:55:00|4467|4466|4455|4453.5|4467.5|4466.5|4454.5|4453|9460
1687161600000|2023-06-19 08:00:00|4454.5|4452.5|4451|4450|4458.5|4457|4450.5|4449|17780
1687161900000|2023-06-19 08:05:00|4450|4449.5|4452|4451|4455.5|4454.5|4447.5|4445.5|20012
1687162200000|2023-06-19 08:10:00|4451.5|4450|4451.5|4450|4453.5|4452.5|4450.5|4448.5|6692
1687162500000|2023-06-19 08:15:00|4452.5|4450.5|4451.5|4449.5|4455.5|4455|4449.5|4448.5|8102
1687162800000|2023-06-19 08:20:00|4451|4450|4450|4448|4451.5|4450.5|4447|4446|16935
1687163100000|2023-06-19 08:25:00|4449.5|4448.5|4446.5|4446|4451|4450|4446|4445|9978
1687163400000|2023-06-19 08:30:00|4446|4445|4445|4443.5|4446|4445|4441.5|4440|20386
1687163700000|2023-06-19 08:35:00|4444|4444|4450|4448.5|4450.5|4449|4439.5|4438.5|16278
1687164000000|2023-06-19 08:40:00|4450.5|4449|4453|4451.5|4455|4453|4449.5|4447.5|11571
1687164300000|2023-06-19 08:45:00|4452.5|4450.5|4457|4456|4461|4459.5|4450|4448.5|13706
1687164600000|2023-06-19 08:50:00|4456|4455.5|4466.5|4465|4471|4469.5|4455.5|4454|12550
1687164900000|2023-06-19 08:55:00|4466|4463|4478|4476.5|4478|4476.5|4462.5|4461.5|12201
1687165200000|2023-06-19 09:00:00|4478.5|4475.5|4468|4466.5|4478.5|4476|4465|4463|8755
1687165500000|2023-06-19 09:05:00|4467.5|4466|4469|4467.5|4470.5|4469|4464|4462.5|6490
1687165800000|2023-06-19 09:10:00|4468.5|4468|4469|4468|4471|4469.5|4466|4465|5622
1687166100000|2023-06-19 09:15:00|4471|4468.5|4463|4462|4471|4469.5|4462.5|4461.5|4548
1687166400000|2023-06-19 09:20:00|4463.5|4461.5|4468|4466.5|4471.5|4470|4462.5|4461.5|4825
1687166700000|2023-06-19 09:25:00|4467.5|4465.5|4462|4460.5|4467.5|4465.5|4462|4460.5|11233
1687167000000|2023-06-19 09:30:00|4461.5|4461|4464.5|4463.5|4472|4470.5|4461.5|4460|10862
1687167300000|2023-06-19 09:35:00|4465|4463|4454|4452.5|4465|4463|4453|4452|8461
1687167600000|2023-06-19 09:40:00|4453.5|4453|4459|4458|4459|4458.5|4451.5|4450|8733
1687167900000|2023-06-19 09:45:00|4460|4458.5|4457|4455.5|4460.5|4459.5|4456|4455|5908
1687168200000|2023-06-19 09:50:00|4458|4457|4461|4459.5|4461|4460.5|4457|4456.5|5055
1687168500000|2023-06-19 09:55:00|4460.5|4460|4457.5|4456|4463.5|4462.5|4457.5|4456|6144
1687168800000|2023-06-19 10:00:00|4457|4456.5|4459.5|4459|4460.5|4460|4456.5|4455|6741
1687169100000|2023-06-19 10:05:00|4459|4458.5|4454|4453|4459.5|4458.5|4451.5|4450.5|14537
1687169400000|2023-06-19 10:10:00|4453|4453.5|4454|4452.5|4458|4456.5|4451.5|4450.5|6235
1687169700000|2023-06-19 10:15:00|4454.5|4453|4449|4448|4457|4456|4447|4446|15159
1687170000000|2023-06-19 10:20:00|4448.5|4447|4448|4446.5|4448.5|4447|4442.5|4442|12441
1687170300000|2023-06-19 10:25:00|4448.5|4447|4449.5|4449|4451.5|4450.5|4448.5|4447|10720
1687170600000|2023-06-19 10:30:00|4448.5|4447|4444.5|4444|4448.5|4447|4444|4443|6524
1687170900000|2023-06-19 10:35:00|4444|4443.5|4438.5|4437.5|4445|4443.5|4438|4436.5|18435
1687171200000|2023-06-19 10:40:00|4439|4438|4438|4437|4440.5|4440|4437.5|4436|16744
1687171500000|2023-06-19 10:45:00|4439.5|4437.5|4437.5|4436.5|4445|4443.5|4437.5|4436.5|7566
1687171800000|2023-06-19 10:50:00|4437|4436|4436|4435.5|4437|4436.5|4435|4434|14894
1687172100000|2023-06-19 10:55:00|4435.5|4435|4440|4439|4440.5|4439.5|4434.5|4433|6592
1687172400000|2023-06-19 11:00:00|4439.5|4438|4450|4448.5|4450|4448.5|4439.5|4438|4092
1687172700000|2023-06-19 11:05:00|4449.5|4449|4447.5|4446|4450|4449|4446.5|4445.5|9403
1687173000000|2023-06-19 11:10:00|4448|4445.5|4449|4447|4450|4449|4444.5|4443|8178
1687173300000|2023-06-19 11:15:00|4449.5|4447.5|4445|4444|4450|4448.5|4444.5|4443.5|5628
1687173600000|2023-06-19 11:20:00|4445.5|4444.5|4442|4441|4446|4445|4442|4441|12987
1687173900000|2023-06-19 11:25:00|4442.5|4441.5|4448|4446.5|4450|4448|4442|4441|3620
1687174200000|2023-06-19 11:30:00|4447|4447.5|4443|4442|4447.5|4447.5|4443|4441.5|6312
1687174500000|2023-06-19 11:35:00|4442|4441.5|4446.5|4445.5|4447|4446.5|4442|4441|7169
1687174800000|2023-06-19 11:40:00|4445|4445|4444.5|4443.5|4446.5|4445|4444|4443|3938
1687175100000|2023-06-19 11:45:00|4445|4444|4444|4443.5|4446.5|4445.5|4444|4443|5170
1687175400000|2023-06-19 11:50:00|4445.5|4443|4443.5|4442|4445.5|4445|4441.5|4441|7612
1687175700000|2023-06-19 11:55:00|4443|4441.5|4441|4440|4443.5|4442.5|4439|4438|12984
1687176000000|2023-06-19 12:00:00|4441.5|4440.5|4447|4446|4447.5|4446.5|4440|4439|3507
1687176300000|2023-06-19 12:05:00|4446.5|4445.5|4448|4446.5|4448.5|4447.5|4444|4442.5|10052
1687176600000|2023-06-19 12:10:00|4447.5|4446|4450|4449|4451.5|4450.5|4446.5|4445.5|12321
1687176900000|2023-06-19 12:15:00|4450.5|4449.5|4446.5|4445.5|4454|4453|4446.5|4445.5|7524
1687177200000|2023-06-19 12:20:00|4446|4444|4451|4449.5|4451|4450|4444.5|4443.5|2485
1687177500000|2023-06-19 12:25:00|4450|4450|4453|4451.5|4453|4451.5|4450|4449|5849
1687177800000|2023-06-19 12:30:00|4452.5|4451|4450|4449|4453|4451.5|4448.5|4447|5951
1687178100000|2023-06-19 12:35:00|4452|4451|4455.5|4454|4457|4455.5|4450|4449|7790
1687178400000|2023-06-19 12:40:00|4455|4453|4454.5|4453.5|4457|4455.5|4453.5|4453|4040
1687178700000|2023-06-19 12:45:00|4454|4453|4450.5|4449.5|4454.5|4453|4449.5|4448.5|5927
1687179000000|2023-06-19 12:50:00|4450|4449|4448|4447|4451.5|4450.5|4448|4447|5739
1687179300000|2023-06-19 12:55:00|4447.5|4446.5|4448|4447|4450|4449|4447.5|4446.5|5565
1687179600000|2023-06-19 13:00:00|4447|4445.5|4443|4442|4447|4445.5|4443|4442|7908
1687179900000|2023-06-19 13:05:00|4442.5|4441.5|4440.5|4440|4443|4442|4440.5|4440|6697
1687180200000|2023-06-19 13:10:00|4440|4439|4442.5|4441.5|4444|4442.5|4440|4439|10115
1687180500000|2023-06-19 13:15:00|4442|4441|4439.5|4439|4444.5|4444|4439.5|4438.5|8531
1687180800000|2023-06-19 13:20:00|4440|4438.5|4439.5|4438.5|4441|4439.5|4439|4438|5580
1687181100000|2023-06-19 13:25:00|4439|4438|4438|4437|4439|4438|4436|4435|9025
1687181400000|2023-06-19 13:30:00|4437.5|4437.5|4436|4435.5|4439.5|4438.5|4435|4434.5|14477
1687181700000|2023-06-19 13:35:00|4435.5|4435|4432|4431.5|4436|4435|4430|4429|29990
1687182000000|2023-06-19 13:40:00|4432.5|4432|4431.5|4430.5|4433|4432|4429.5|4428.5|8135
1687182300000|2023-06-19 13:45:00|4431|4430|4433|4432|4433|4432|4428.5|4428|15696
1687182600000|2023-06-19 13:50:00|4434|4432.5|4434.5|4433.5|4438|4437|4432.5|4432|9633
1687182900000|2023-06-19 13:55:00|4435|4434.5|4432|4431|4437.5|4436|4432|4430.5|5309
1687183200000|2023-06-19 14:00:00|4431.5|4430.5|4426|4425.5|4431.5|4430.5|4424|4423|19423
1687183500000|2023-06-19 14:05:00|4425.5|4425|4428.5|4427|4428.5|4427.5|4424|4423|12762
1687183800000|2023-06-19 14:10:00|4429|4427.5|4427.5|4426.5|4433|4431.5|4426.5|4425.5|18242
1687184100000|2023-06-19 14:15:00|4427|4427|4425.5|4424.5|4428.5|4427.5|4424|4423|13395
1687184400000|2023-06-19 14:20:00|4425|4424|4431|4430|4431|4430|4422|4421|11965
1687184700000|2023-06-19 14:25:00|4431.5|4430.5|4428.5|4427.5|4432|4431|4427|4426.5|4527
1687185000000|2023-06-19 14:30:00|4428|4426.5|4425|4423.5|4429|4428|4424.5|4423.5|9250
1687185300000|2023-06-19 14:35:00|4424.5|4424|4419.5|4419|4425.5|4424.5|4418.5|4418|15764
1687185600000|2023-06-19 14:40:00|4420|4419.5|4426.5|4425.5|4426.5|4425.5|4418|4417|24274
1687185900000|2023-06-19 14:45:00|4426|4425|4419|4418|4426|4425|4415.5|4415|18183
1687186200000|2023-06-19 14:50:00|4419.5|4418.5|4418.5|4417.5|4419.5|4419|4416.5|4415.5|10652
1687186500000|2023-06-19 14:55:00|4417.5|4416.5|4413|4412|4418.5|4418|4409.5|4409|16839
1687186800000|2023-06-19 15:00:00|4412.5|4411.5|4404|4403.5|4413.5|4412.5|4404|4403.5|25115
1687187100000|2023-06-19 15:05:00|4398|4397|4409|4408|4410.5|4409.5|4398|4397|40439
1687187400000|2023-06-19 15:10:00|4408.5|4407.5|4413|4412|4414|4413.5|4406.5|4405.5|22279
1687187700000|2023-06-19 15:15:00|4414|4412.5|4407.5|4407|4415.5|4415|4407|4406|19398
1687188000000|2023-06-19 15:20:00|4408|4407.5|4409.5|4409|4413|4412|4408|4407|24967
1687188300000|2023-06-19 15:25:00|4410|4408.5|4412|4410.5|4414|4413.5|4408.5|4408|26032
1687244400000|2023-06-20 07:00:00|4255.5|4249|4257|4253.5|4258.5|4253.5|4239|4235|46428
1687244700000|2023-06-20 07:05:00|4263|4260.5|4296.5|4291.5|4306|4303|4262|4257|36373
1687245000000|2023-06-20 07:10:00|4295|4291|4293|4290|4299.5|4294.5|4287|4284.5|23185
1687245300000|2023-06-20 07:15:00|4292.5|4289.5|4283|4280.5|4292.5|4290.5|4277|4276|18410
1687245600000|2023-06-20 07:20:00|4284|4282|4280|4277.5|4285|4282.5|4273|4271|20476
1687245900000|2023-06-20 07:25:00|4279|4277|4284|4282.5|4285.5|4284.5|4274.5|4272.5|22951
1687246200000|2023-06-20 07:30:00|4286.5|4283|4277|4276|4304.5|4303|4276|4275|35527
1687246500000|2023-06-20 07:35:00|4278.5|4277|4276.5|4275.5|4285|4283.5|4271|4270|35042
1687246800000|2023-06-20 07:40:00|4276|4275|4279|4278.5|4281|4280|4263.5|4262|50372
1687247100000|2023-06-20 07:45:00|4281|4280|4278.5|4276.5|4291|4289.5|4276.5|4274.5|22712
1687247400000|2023-06-20 07:50:00|4279|4277|4286.5|4285|4288.5|4287|4274.5|4272.5|11748
1687247700000|2023-06-20 07:55:00|4287|4285.5|4295.5|4294|4298.5|4297|4281.5|4279|40612
1687248000000|2023-06-20 08:00:00|4296|4293.5|4291.5|4290.5|4296|4294|4285|4284|16866
1687248300000|2023-06-20 08:05:00|4291|4291|4298|4296.5|4300|4299|4291|4290|19201
1687248600000|2023-06-20 08:10:00|4297|4295|4292|4291|4298|4297|4285.5|4284|20059
1687248900000|2023-06-20 08:15:00|4291|4290|4285.5|4284|4292|4291|4281.5|4280|9780
1687249200000|2023-06-20 08:20:00|4285|4283.5|4273|4272|4285.5|4283.5|4272.5|4271|12110
1687249500000|2023-06-20 08:25:00|4272.5|4270.5|4263|4262|4273.5|4271|4262.5|4262|14467
1687249800000|2023-06-20 08:30:00|4263.5|4262.5|4254.5|4253.5|4267|4265|4254|4253|18431
1687250100000|2023-06-20 08:35:00|4254|4253|4262.5|4260.5|4264|4262|4249|4248.5|8777
1687250400000|2023-06-20 08:40:00|4263|4262|4261|4260|4265.5|4264|4259.5|4258|21861
1687250700000|2023-06-20 08:45:00|4260.5|4259.5|4250|4248.5|4261.5|4259.5|4247.5|4246.5|15489
1687251000000|2023-06-20 08:50:00|4249.5|4249|4244.5|4243.5|4251|4249.5|4238.5|4237.5|28080
1687251300000|2023-06-20 08:55:00|4246.5|4244.5|4240.5|4239|4246.5|4245|4238|4237|19990
1687251600000|2023-06-20 09:00:00|4240|4238.5|4238.5|4237.5|4240.5|4239.5|4236|4235|20065
1687251900000|2023-06-20 09:05:00|4239.5|4237|4247|4246|4248.5|4247.5|4237|4236.5|11676
1687252200000|2023-06-20 09:10:00|4248.5|4247|4247.5|4246|4250.5|4249|4245|4243.5|10619
1687252500000|2023-06-20 09:15:00|4247|4246.5|4248.5|4247.5|4249.5|4248|4243|4241.5|11915
1687252800000|2023-06-20 09:20:00|4247|4245.5|4248.5|4246.5|4254.5|4252.5|4244|4242.5|13145
1687253100000|2023-06-20 09:25:00|4248|4245.5|4249.5|4248|4251|4250|4243.5|4242|11589
1687253400000|2023-06-20 09:30:00|4249|4246.5|4246.5|4245|4249.5|4248|4245|4244|8329
1687253700000|2023-06-20 09:35:00|4246|4244|4254|4253|4254|4253|4243.5|4242|9937
1687254000000|2023-06-20 09:40:00|4255|4253.5|4279.5|4277.5|4286.5|4285.5|4254|4253|24240
1687254300000|2023-06-20 09:45:00|4278.5|4276|4270|4268|4283|4281|4268|4267|14010
1687254600000|2023-06-20 09:50:00|4269.5|4268.5|4274|4272.5|4275|4273.5|4269|4266.5|16196
1687254900000|2023-06-20 09:55:00|4273.5|4272|4280.5|4279|4283|4282|4272.5|4271.5|30669
1687255200000|2023-06-20 10:00:00|4280|4279.5|4285|4284|4286|4285.5|4276.5|4275|26396
1687255500000|2023-06-20 10:05:00|4284.5|4283|4277|4275.5|4284.5|4283|4277|4275.5|11960
1687255800000|2023-06-20 10:10:00|4276.5|4273.5|4274.5|4273.5|4279|4278|4273|4271|9292
1687256100000|2023-06-20 10:15:00|4275|4274|4275.5|4274|4278|4276|4269.5|4268|5203
1687256400000|2023-06-20 10:20:00|4276|4274.5|4279|4278|4279.5|4278|4275.5|4274.5|7884
1687256700000|2023-06-20 10:25:00|4278.5|4278.5|4272|4271|4278.5|4278.5|4271|4270|4386
1687257000000|2023-06-20 10:30:00|4271.5|4270.5|4271.5|4270|4274|4273.5|4268|4267|5869
1687257300000|2023-06-20 10:35:00|4271|4269.5|4272|4271|4273|4271.5|4264|4263|8733
1687257600000|2023-06-20 10:40:00|4273|4271.5|4276.5|4274.5|4282|4280.5|4272.5|4271|12879
1687257900000|2023-06-20 10:45:00|4276|4275|4270|4268.5|4276|4275|4267|4265|6703
1687258200000|2023-06-20 10:50:00|4269.5|4267.5|4279|4277|4280|4278.5|4268.5|4267|11203
1687258500000|2023-06-20 10:55:00|4279.5|4277.5|4280|4278.5|4280|4279|4273.5|4272.5|13376
1687258800000|2023-06-20 11:00:00|4280.5|4279.5|4284|4283|4285|4283.5|4279|4277.5|6136
1687259100000|2023-06-20 11:05:00|4285|4283.5|4277|4276|4285|4284|4276.5|4275|9830
1687259400000|2023-06-20 11:10:00|4276.5|4275.5|4276|4275|4277.5|4277|4271.5|4270|11147
1687259700000|2023-06-20 11:15:00|4275.5|4276|4275|4274.5|4279|4277.5|4272|4270.5|8507
1687260000000|2023-06-20 11:20:00|4275.5|4274|4283|4282|4285|4283.5|4275.5|4273.5|10928
1687260300000|2023-06-20 11:25:00|4282.5|4281|4280.5|4279|4282.5|4281|4272|4271|10349
1687260600000|2023-06-20 11:30:00|4281|4279.5|4284|4282.5|4285|4283.5|4276.5|4275|7363
1687260900000|2023-06-20 11:35:00|4283.5|4283|4298.5|4297|4299.5|4298|4283.5|4283|8628
1687261200000|2023-06-20 11:40:00|4298|4297.5|4303|4301|4311.5|4309.5|4298|4297|12280
1687261500000|2023-06-20 11:45:00|4305|4301.5|4290|4288|4307.5|4305.5|4289.5|4287.5|8723
1687261800000|2023-06-20 11:50:00|4293|4291|4293|4291.5|4293.5|4292.5|4288.5|4287|9108
1687262100000|2023-06-20 11:55:00|4292.5|4292|4280|4278|4293|4292|4279|4277.5|7719
1687262400000|2023-06-20 12:00:00|4279.5|4278.5|4282.5|4281.5|4289.5|4287.5|4279.5|4278.5|8086
1687262700000|2023-06-20 12:05:00|4280|4278.5|4286.5|4285|4286.5|4285.5|4279|4277.5|8000
1687263000000|2023-06-20 12:10:00|4286|4285.5|4283.5|4283|4289|4287|4283|4282|7238
1687263300000|2023-06-20 12:15:00|4282.5|4281|4286|4285|4288.5|4287.5|4280|4278.5|13732
1687263600000|2023-06-20 12:20:00|4287|4286|4336|4333.5|4357.5|4355|4286|4284.5|33839
1687263900000|2023-06-20 12:25:00|4339|4334|4365|4356.5|4394|4390.5|4337.5|4334|34217
1687264200000|2023-06-20 12:30:00|4374|4357|4331|4328.5|4390|4386.5|4331|4328.5|34075
1687264500000|2023-06-20 12:35:00|4330.5|4327.5|4356.5|4354.5|4358|4354.5|4326|4323|26376
1687264800000|2023-06-20 12:40:00|4356|4351.5|4334.5|4331.5|4356|4352.5|4321.5|4319|28523
1687265100000|2023-06-20 12:45:00|4334|4330.5|4336|4332.5|4358.5|4356|4328|4325.5|16154
1687265400000|2023-06-20 12:50:00|4335.5|4333|4313.5|4311|4343|4340.5|4307.5|4304.5|10311
1687265700000|2023-06-20 12:55:00|4315.5|4311.5|4329.5|4328|4330.5|4328.5|4296|4295.5|20494
1687266000000|2023-06-20 13:00:00|4331|4328.5|4309|4308|4333.5|4331.5|4307.5|4305|16061
1687266300000|2023-06-20 13:05:00|4308|4307.5|4311|4310|4324.5|4322|4306|4304|20840
1687266600000|2023-06-20 13:10:00|4312|4310.5|4322.5|4320.5|4334.5|4332.5|4312|4310.5|21627
1687266900000|2023-06-20 13:15:00|4325|4322.5|4299.5|4298|4328.5|4327|4295.5|4293|21683
1687267200000|2023-06-20 13:20:00|4300|4296.5|4313|4311|4313.5|4311|4299|4296.5|13447
1687267500000|2023-06-20 13:25:00|4312.5|4309.5|4316|4313.5|4326|4323.5|4305|4303|17254
1687267800000|2023-06-20 13:30:00|4316.5|4314|4300.5|4299|4318.5|4317|4299.5|4297.5|22228
1687268100000|2023-06-20 13:35:00|4298.5|4298.5|4307.5|4306.5|4310.5|4309.5|4298.5|4297|7885
1687268400000|2023-06-20 13:40:00|4308|4307.5|4300.5|4299.5|4309.5|4308.5|4297.5|4296.5|12082
1687268700000|2023-06-20 13:45:00|4299.5|4298.5|4289.5|4288.5|4299.5|4298.5|4287|4285.5|21106
1687269000000|2023-06-20 13:50:00|4290.5|4289|4285|4283.5|4297.5|4296.5|4284|4283|19452
1687269300000|2023-06-20 13:55:00|4284.5|4284|4271.5|4270|4286|4284.5|4271.5|4270|27387
1687269600000|2023-06-20 14:00:00|4272|4270.5|4287|4285.5|4291|4290|4271.5|4270|24598
1687269900000|2023-06-20 14:05:00|4287.5|4286|4295.5|4294.5|4299|4297.5|4284.5|4284|27904
1687270200000|2023-06-20 14:10:00|4296|4293.5|4279.5|4278|4296|4293.5|4278.5|4277|17417
1687270500000|2023-06-20 14:15:00|4279|4279.5|4280|4278.5|4290.5|4289.5|4276|4275|23028
1687270800000|2023-06-20 14:20:00|4279.5|4279|4286|4285|4288|4287.5|4278.5|4276.5|16204
1687271100000|2023-06-20 14:25:00|4285|4285.5|4282.5|4281.5|4286|4285.5|4276|4275|14837
1687271400000|2023-06-20 14:30:00|4282|4281|4281.5|4281|4283|4281.5|4275.5|4275|16076
1687271700000|2023-06-20 14:35:00|4280.5|4280.5|4278|4277|4280.5|4280.5|4276.5|4276|12293
1687272000000|2023-06-20 14:40:00|4278.5|4277.5|4280|4278.5|4280.5|4280|4275.5|4274.5|14071
1687272300000|2023-06-20 14:45:00|4280.5|4279|4277|4276|4280.5|4280|4274|4273|9514
1687272600000|2023-06-20 14:50:00|4276.5|4275.5|4275|4274|4277|4275.5|4271|4270|14860
1687272900000|2023-06-20 14:55:00|4274.5|4273.5|4279|4278|4281.5|4280|4272.5|4271.5|19615
1687273200000|2023-06-20 15:00:00|4280|4279|4277.5|4277|4283.5|4282.5|4272.5|4271.5|14437
1687273500000|2023-06-20 15:05:00|4278|4276.5|4270|4269|4280|4279|4268.5|4267|21258
1687273800000|2023-06-20 15:10:00|4270.5|4269.5|4262.5|4262|4271.5|4270.5|4262|4261.5|26377
1687274100000|2023-06-20 15:15:00|4262|4261.5|4262.5|4261.5|4268|4267|4262|4261.5|24667
1687274400000|2023-06-20 15:20:00|4263.5|4262|4260.5|4260|4268|4267|4260.5|4260|36923
1687274700000|2023-06-20 15:25:00|4261|4260.5|4258|4257|4261.5|4261|4256.5|4255|45944
1687330800000|2023-06-21 07:00:00|4251.5|4247|4238|4234.5|4266|4261.5|4228|4225|31100
1687331100000|2023-06-21 07:05:00|4238.5|4235.5|4207|4206|4240|4235.5|4204.5|4203|33551
1687331400000|2023-06-21 07:10:00|4206|4205|4213.5|4210.5|4217.5|4214.5|4198|4196|47388
1687331700000|2023-06-21 07:15:00|4215|4212|4211.5|4209.5|4216|4215|4204.5|4202|20446
1687332000000|2023-06-21 07:20:00|4211|4211|4214.5|4212|4223.5|4221.5|4211|4209|16296
1687332300000|2023-06-21 07:25:00|4214|4212.5|4219|4218|4220.5|4219|4209|4208|15116
1687332600000|2023-06-21 07:30:00|4220|4217.5|4213|4211.5|4222.5|4221|4211.5|4210|13852
1687332900000|2023-06-21 07:35:00|4212.5|4212|4203.5|4202.5|4215.5|4214|4199|4198|22843
1687333200000|2023-06-21 07:40:00|4204|4200|4205.5|4205|4212.5|4210.5|4201|4199.5|18519
1687333500000|2023-06-21 07:45:00|4205|4204|4215|4213.5|4215|4213.5|4201|4200.5|25834
1687333800000|2023-06-21 07:50:00|4214|4213|4207|4205.5|4216.5|4215|4205|4203|12788
1687334100000|2023-06-21 07:55:00|4206.5|4206|4209.5|4208|4212.5|4211|4206.5|4205.5|14796
1687334400000|2023-06-21 08:00:00|4210|4208.5|4206.5|4205|4213|4212|4205.5|4204|12043
1687334700000|2023-06-21 08:05:00|4207|4205.5|4211|4209.5|4211.5|4210|4206.5|4205|13105
1687335000000|2023-06-21 08:10:00|4211.5|4210|4212|4210.5|4218|4216.5|4210|4209.5|18046
1687335300000|2023-06-21 08:15:00|4214|4212.5|4211|4210|4218.5|4217.5|4211|4210|12621
1687335600000|2023-06-21 08:20:00|4211.5|4210.5|4209.5|4208|4215|4214|4204.5|4204|13850
1687335900000|2023-06-21 08:25:00|4210|4208.5|4207.5|4206|4212|4211|4206|4205|14901
1687336200000|2023-06-21 08:30:00|4208|4207|4214.5|4213|4215|4213.5|4207.5|4206.5|20198
1687336500000|2023-06-21 08:35:00|4215|4213.5|4213|4211.5|4221|4219.5|4211.5|4210.5|14859
1687336800000|2023-06-21 08:40:00|4214|4212|4201.5|4200|4214|4212.5|4198.5|4198|30142
1687337100000|2023-06-21 08:45:00|4201|4200.5|4197.5|4197|4204|4202.5|4197.5|4197|19480
1687337400000|2023-06-21 08:50:00|4199.5|4198|4206|4205|4206|4205|4198.5|4197|8782
1687337700000|2023-06-21 08:55:00|4206.5|4205.5|4209.5|4208|4210|4208.5|4204|4202.5|10347
1687338000000|2023-06-21 09:00:00|4209|4207|4206|4205.5|4210|4209|4205.5|4205|6292
1687338300000|2023-06-21 09:05:00|4206.5|4205|4202|4201|4206.5|4205.5|4201.5|4201|7970
1687338600000|2023-06-21 09:10:00|4202.5|4201.5|4203.5|4202.5|4204|4203|4202.5|4201|6996
1687338900000|2023-06-21 09:15:00|4203|4202|4200.5|4200|4203.5|4202.5|4200.5|4200|9273
1687339200000|2023-06-21 09:20:00|4201|4200.5|4199.5|4198|4201.5|4201|4198|4197.5|11913
1687339500000|2023-06-21 09:25:00|4199|4197.5|4209|4208|4210|4208.5|4196.5|4196|17217
1687339800000|2023-06-21 09:30:00|4208.5|4207.5|4216.5|4215.5|4218|4216.5|4206.5|4206|13115
1687340100000|2023-06-21 09:35:00|4216|4215|4223|4221.5|4224.5|4223|4215.5|4214.5|14204
1687340400000|2023-06-21 09:40:00|4222.5|4222|4227|4225.5|4233|4231.5|4222.5|4221.5|10343
1687340700000|2023-06-21 09:45:00|4228|4226|4229.5|4228.5|4229.5|4228.5|4224.5|4223|9870
1687341000000|2023-06-21 09:50:00|4230|4228|4229|4227.5|4230|4229|4224|4223|13222
1687341300000|2023-06-21 09:55:00|4228|4227|4229.5|4228|4229.5|4228|4224|4223|12610
1687341600000|2023-06-21 10:00:00|4229|4228.5|4232.5|4231.5|4233|4232|4223.5|4223|13821
1687341900000|2023-06-21 10:05:00|4231|4230|4234|4232.5|4235|4234|4228|4227|18617
1687342200000|2023-06-21 10:10:00|4233.5|4233|4229.5|4228.5|4235|4233.5|4228.5|4227.5|13736
1687342500000|2023-06-21 10:15:00|4229|4228|4229.5|4228.5|4230|4228.5|4226|4225|9331
1687342800000|2023-06-21 10:20:00|4228.5|4227.5|4229|4227.5|4230|4229|4226|4224.5|11067
1687343100000|2023-06-21 10:25:00|4228.5|4228|4230|4229|4230|4229|4226.5|4225.5|10940
1687343400000|2023-06-21 10:30:00|4229.5|4228.5|4227.5|4226|4229.5|4228.5|4226|4225|9773
1687343700000|2023-06-21 10:35:00|4227|4225.5|4223.5|4222|4228.5|4227.5|4223.5|4222|8228
1687344000000|2023-06-21 10:40:00|4223|4222.5|4221|4220.5|4224|4223|4220.5|4220|6550
1687344300000|2023-06-21 10:45:00|4221.5|4220|4221.5|4221|4224|4223|4219.5|4219|13124
1687344600000|2023-06-21 10:50:00|4223|4222|4221|4220.5|4227|4226|4220.5|4220|7217
1687344900000|2023-06-21 10:55:00|4220.5|4220|4219.5|4218|4221.5|4220.5|4217.5|4216.5|6164
1687345200000|2023-06-21 11:00:00|4219|4219.5|4218|4217|4220.5|4219.5|4218|4217|3425
1687345500000|2023-06-21 11:05:00|4217.5|4216.5|4217|4215.5|4217.5|4216.5|4212|4211|7096
1687345800000|2023-06-21 11:10:00|4217.5|4216|4218|4217|4220|4219|4216|4215.5|8711
1687346100000|2023-06-21 11:15:00|4217.5|4216.5|4214|4212.5|4218|4216.5|4213.5|4212.5|3338
1687346400000|2023-06-21 11:20:00|4213.5|4213|4217|4215.5|4217|4216|4213.5|4212.5|9221
1687346700000|2023-06-21 11:25:00|4216.5|4215|4216|4215|4218.5|4217|4214.5|4213.5|8969
1687347000000|2023-06-21 11:30:00|4215.5|4214.5|4220|4219.5|4220|4219.5|4215.5|4214.5|5647
1687347300000|2023-06-21 11:35:00|4219.5|4218.5|4225|4224|4228.5|4228|4218|4217.5|7020
1687347600000|2023-06-21 11:40:00|4224.5|4223.5|4229|4227.5|4229.5|4228.5|4224.5|4223.5|3912
1687347900000|2023-06-21 11:45:00|4228.5|4228|4231|4230|4231|4230|4227|4226.5|8473
1687348200000|2023-06-21 11:50:00|4230.5|4230.5|4234|4233|4234|4233|4229.5|4228.5|7185
1687348500000|2023-06-21 11:55:00|4233.5|4232.5|4235|4234|4235.5|4234.5|4232.5|4231.5|1936
1687348800000|2023-06-21 12:00:00|4234.5|4233|4228|4226.5|4234.5|4233|4227.5|4226.5|7955
1687349100000|2023-06-21 12:05:00|4227.5|4226|4218.5|4218|4228|4227.5|4218.5|4218|10909
1687349400000|2023-06-21 12:10:00|4218|4217|4216|4215.5|4218|4217.5|4213.5|4212|2085
1687349700000|2023-06-21 12:15:00|4215|4215|4216.5|4215.5|4217.5|4216.5|4214.5|4213|5649
1687350000000|2023-06-21 12:20:00|4216|4216|4222|4221|4223|4222|4214.5|4213|6314
1687350300000|2023-06-21 12:25:00|4221.5|4220.5|4219.5|4218.5|4223.5|4222|4219.5|4218.5|7028
1687350600000|2023-06-21 12:30:00|4219|4218|4212.5|4212|4222|4220.5|4212.5|4212|6650
1687350900000|2023-06-21 12:35:00|4212|4210.5|4212|4211.5|4213|4211.5|4208.5|4207|14078
1687351200000|2023-06-21 12:40:00|4212.5|4211|4212|4211|4215|4214|4212|4211|4237
1687351500000|2023-06-21 12:45:00|4211.5|4211.5|4212.5|4212|4214.5|4213.5|4211|4210|6207
1687351800000|2023-06-21 12:50:00|4212|4211.5|4214|4213|4214|4213|4210|4209|10191
1687352100000|2023-06-21 12:55:00|4214.5|4213.5|4210.5|4209.5|4214.5|4213.5|4210|4209|7654
1687352400000|2023-06-21 13:00:00|4210|4209|4213.5|4212.5|4215|4214|4209.5|4209|7745
1687352700000|2023-06-21 13:05:00|4213|4213.5|4211|4210|4217.5|4217|4210.5|4209.5|14352
1687353000000|2023-06-21 13:10:00|4211.5|4210.5|4205|4204|4211.5|4211|4204.5|4203.5|7039
1687353300000|2023-06-21 13:15:00|4205.5|4204.5|4200|4199.5|4208.5|4207|4200|4199|14146
1687353600000|2023-06-21 13:20:00|4200.5|4201|4205|4204|4206.5|4205.5|4200.5|4201|9519
1687353900000|2023-06-21 13:25:00|4204|4203|4203|4202|4204.5|4204|4201|4200.5|13003
1687354200000|2023-06-21 13:30:00|4202.5|4201.5|4195.5|4194.5|4208|4207|4194.5|4194|30132
1687354500000|2023-06-21 13:35:00|4196|4195|4197|4196.5|4205.5|4204.5|4196|4195|12937
1687354800000|2023-06-21 13:40:00|4196.5|4196|4207|4206|4207|4206|4194.5|4193.5|18412
1687355100000|2023-06-21 13:45:00|4208.5|4206.5|4221|4220|4224.5|4223|4207.5|4206.5|14651
1687355400000|2023-06-21 13:50:00|4220.5|4219|4223|4222|4224.5|4223.5|4218.5|4218|10145
1687355700000|2023-06-21 13:55:00|4223.5|4221.5|4219.5|4218.5|4226|4225.5|4217.5|4216.5|12509
1687356000000|2023-06-21 14:00:00|4219|4217.5|4228.5|4227.5|4231|4230.5|4218|4217|12493
1687356300000|2023-06-21 14:05:00|4229.5|4228.5|4236|4235|4236.5|4236|4229|4228|12123
1687356600000|2023-06-21 14:10:00|4238.5|4237.5|4239|4238|4243|4242.5|4236.5|4235.5|16073
1687356900000|2023-06-21 14:15:00|4238.5|4236.5|4243.5|4242.5|4247.5|4246.5|4238|4236.5|14670
1687357200000|2023-06-21 14:20:00|4246|4243|4249|4247.5|4253.5|4252.5|4245.5|4243|20805
1687357500000|2023-06-21 14:25:00|4249.5|4248|4254.5|4253.5|4255|4254.5|4248.5|4247.5|10362
1687357800000|2023-06-21 14:30:00|4254|4253|4255|4254.5|4256|4255|4251.5|4250.5|15406
1687358100000|2023-06-21 14:35:00|4256|4254|4256|4255|4262.5|4261.5|4255.5|4254|9988
1687358400000|2023-06-21 14:40:00|4258.5|4258|4262|4261|4263|4262|4258|4257.5|13189
1687358700000|2023-06-21 14:45:00|4262.5|4262|4262|4261|4264.5|4263.5|4260|4259.5|13859
1687359000000|2023-06-21 14:50:00|4262.5|4261.5|4251.5|4250.5|4265|4264|4251.5|4250.5|14190
1687359300000|2023-06-21 14:55:00|4253|4252|4255.5|4254|4256|4254.5|4251|4250|8224
1687359600000|2023-06-21 15:00:00|4255|4253.5|4261|4260|4265|4263.5|4254|4253.5|8655
1687359900000|2023-06-21 15:05:00|4261.5|4260.5|4257|4255.5|4261.5|4260.5|4253.5|4252|10048
1687360200000|2023-06-21 15:10:00|4256.5|4255|4252|4251.5|4257.5|4256.5|4251|4250|11570
1687360500000|2023-06-21 15:15:00|4253|4251|4256.5|4256|4259|4258|4252|4251|10785
1687360800000|2023-06-21 15:20:00|4255.5|4254.5|4261.5|4260.5|4263.5|4263|4254.5|4254|19617
1687361100000|2023-06-21 15:25:00|4261|4260|4263.5|4262.5|4265|4264|4260.5|4260|12869
1687417200000|2023-06-22 07:00:00|4229.5|4212.5|4220.5|4218|4230|4226.5|4214.5|4210.5|16704
1687417500000|2023-06-22 07:05:00|4222|4219.5|4247|4244.5|4248|4244.5|4217|4214|10913
1687417800000|2023-06-22 07:10:00|4246.5|4243.5|4255|4253|4255.5|4254|4241.5|4239.5|9667
1687418100000|2023-06-22 07:15:00|4254.5|4253.5|4274.5|4273.5|4286|4283|4254|4252.5|15421
1687418400000|2023-06-22 07:20:00|4274|4273|4250|4248|4283.5|4282|4244|4241.5|14216
1687418700000|2023-06-22 07:25:00|4249.5|4247|4259|4257|4263|4261|4247.5|4245.5|9477
1687419000000|2023-06-22 07:30:00|4262|4257.5|4259|4257|4270|4267.5|4257|4255.5|8666
1687419300000|2023-06-22 07:35:00|4259.5|4257.5|4264|4262|4264|4262.5|4249.5|4247.5|9671
1687419600000|2023-06-22 07:40:00|4266|4262.5|4267.5|4265.5|4268|4267.5|4262|4260|6526
1687419900000|2023-06-22 07:45:00|4267|4264.5|4262|4260|4269|4268|4259|4257|7366
1687420200000|2023-06-22 07:50:00|4263|4260.5|4291.5|4289.5|4292.5|4290.5|4260.5|4258.5|12719
1687420500000|2023-06-22 07:55:00|4292|4290|4282|4281|4299.5|4298.5|4279.5|4277.5|16081
1687420800000|2023-06-22 08:00:00|4282.5|4279.5|4295|4293|4296|4294.5|4281.5|4279.5|14777
1687421100000|2023-06-22 08:05:00|4295.5|4293.5|4317.5|4315.5|4318.5|4316|4295.5|4293.5|20808
1687421400000|2023-06-22 08:10:00|4319|4316|4301|4300|4323|4321|4298.5|4297|12176
1687421700000|2023-06-22 08:15:00|4302.5|4301|4307|4305.5|4312.5|4310.5|4302|4300|3809
1687422000000|2023-06-22 08:20:00|4308.5|4306.5|4303.5|4302|4313.5|4312|4303|4301.5|8763
1687422300000|2023-06-22 08:25:00|4304|4302.5|4309.5|4308|4310|4308|4302.5|4301|8916
1687422600000|2023-06-22 08:30:00|4309|4307.5|4303.5|4302|4310.5|4308.5|4293.5|4292|14915
1687422900000|2023-06-22 08:35:00|4304|4302.5|4309|4307.5|4311|4309.5|4304|4302.5|4605
1687423200000|2023-06-22 08:40:00|4308.5|4307|4306.5|4305.5|4309|4307.5|4305.5|4305|11153
1687423500000|2023-06-22 08:45:00|4307.5|4305|4306.5|4305.5|4309.5|4308.5|4305.5|4305|4933
1687423800000|2023-06-22 08:50:00|4308|4307|4292.5|4291|4309|4307.5|4291.5|4290|10038
1687424100000|2023-06-22 08:55:00|4293|4291.5|4288|4286.5|4293.5|4292|4283.5|4282|10197
1687424400000|2023-06-22 09:00:00|4289|4287|4280.5|4279.5|4292.5|4291|4279|4277.5|11028
1687424700000|2023-06-22 09:05:00|4281|4279|4278|4276.5|4282|4281|4271|4270|13119
1687425000000|2023-06-22 09:10:00|4277.5|4276|4276.5|4275.5|4283|4281.5|4276|4275|14988
1687425300000|2023-06-22 09:15:00|4277.5|4276|4279.5|4279|4281.5|4281|4276|4275|11261
1687425600000|2023-06-22 09:20:00|4280|4278.5|4271|4270|4282|4281|4269|4268|10764
1687425900000|2023-06-22 09:25:00|4271.5|4270.5|4271.5|4270.5|4275|4273.5|4268.5|4267|11594
1687426200000|2023-06-22 09:30:00|4270.5|4269.5|4265.5|4264|4271|4269.5|4265|4263.5|10673
1687426500000|2023-06-22 09:35:00|4266.5|4264.5|4269.5|4268.5|4270|4269|4265.5|4264|13390
1687426800000|2023-06-22 09:40:00|4271|4270|4264.5|4264|4273.5|4272.5|4264|4263|6880
1687427100000|2023-06-22 09:45:00|4266|4264.5|4268.5|4267.5|4269|4267.5|4264|4263|7635
1687427400000|2023-06-22 09:50:00|4268|4266.5|4262.5|4261.5|4268.5|4267|4262|4260.5|8952
1687427700000|2023-06-22 09:55:00|4262|4261|4272.5|4271|4274.5|4273|4255.5|4254|27773
1687428000000|2023-06-22 10:00:00|4274.5|4271.5|4254.5|4253.5|4275|4274|4252|4250|25708
1687428300000|2023-06-22 10:05:00|4255|4253|4249|4247|4255|4253|4248|4246|8970
1687428600000|2023-06-22 10:10:00|4248.5|4246.5|4247|4245.5|4252|4250.5|4244|4242|13617
1687428900000|2023-06-22 10:15:00|4249|4246|4245.5|4244|4252|4250.5|4242|4240.5|7321
1687429200000|2023-06-22 10:20:00|4243.5|4244.5|4246.5|4245.5|4248|4246.5|4243|4242|9575
1687429500000|2023-06-22 10:25:00|4246|4246.5|4240|4239|4251|4249.5|4238.5|4237|7836
1687429800000|2023-06-22 10:30:00|4241|4238.5|4244.5|4243|4246.5|4245|4239|4237.5|5996
1687430100000|2023-06-22 10:35:00|4244|4243.5|4241.5|4241|4247|4245.5|4241|4239.5|8677
1687430400000|2023-06-22 10:40:00|4241|4240.5|4240|4238.5|4244.5|4243|4239.5|4238|10071
1687430700000|2023-06-22 10:45:00|4239.5|4238|4240.5|4239.5|4241.5|4240.5|4236|4235|12179
1687431000000|2023-06-22 10:50:00|4241|4240|4247|4245.5|4264.5|4263.5|4237|4236|25279
1687431300000|2023-06-22 10:55:00|4246.5|4246|4240|4238|4253|4251.5|4237|4235.5|11935
1687431600000|2023-06-22 11:00:00|4233.5|4231.5|4235|4233.5|4238|4236.5|4232|4230.5|3897
1687431900000|2023-06-22 11:05:00|4233.5|4233|4240.5|4239.5|4241.5|4240.5|4233.5|4232.5|7383
1687432200000|2023-06-22 11:10:00|4240|4238|4233|4232.5|4241|4239|4233|4232|11740
1687432500000|2023-06-22 11:15:00|4235|4234|4236.5|4235.5|4238.5|4237.5|4231|4230|10492
1687432800000|2023-06-22 11:20:00|4237|4235|4233.5|4232|4238|4236.5|4233|4232|8333
1687433100000|2023-06-22 11:25:00|4233|4232.5|4235|4233.5|4237|4236|4232.5|4232|9426
1687433400000|2023-06-22 11:30:00|4235.5|4234|4245|4244|4246.5|4245|4232|4231|8303
1687433700000|2023-06-22 11:35:00|4245.5|4244.5|4246.5|4245.5|4249.5|4248.5|4244|4243.5|6244
1687434000000|2023-06-22 11:40:00|4247|4246|4250.5|4249.5|4251.5|4250|4245.5|4244.5|8848
1687434300000|2023-06-22 11:45:00|4250|4248.5|4247.5|4246.5|4250|4248.5|4245|4244|9715
1687434600000|2023-06-22 11:50:00|4247|4248|4250|4248.5|4252|4251|4247|4248|6665
1687434900000|2023-06-22 11:55:00|4251|4249|4248|4247|4251|4250|4245.5|4244|8670
1687435200000|2023-06-22 12:00:00|4248.5|4247.5|4252|4251|4252.5|4251|4248|4246.5|8136
1687435500000|2023-06-22 12:05:00|4251.5|4250.5|4247.5|4246.5|4251.5|4250.5|4247.5|4246.5|10778
1687435800000|2023-06-22 12:10:00|4247|4246|4242|4241|4249|4248|4242|4241|7428
1687436100000|2023-06-22 12:15:00|4241.5|4240.5|4249|4248|4249.5|4248.5|4240.5|4239.5|7078
1687436400000|2023-06-22 12:20:00|4248.5|4246.5|4258.5|4258|4259|4258|4246.5|4245.5|15251
1687436700000|2023-06-22 12:25:00|4259|4258.5|4250|4248|4262.5|4261|4249.5|4248|9269
1687437000000|2023-06-22 12:30:00|4250.5|4248.5|4260|4258.5|4262.5|4261|4250.5|4248.5|7953
1687437300000|2023-06-22 12:35:00|4260.5|4259|4257|4256|4265|4263.5|4255.5|4254.5|16022
1687437600000|2023-06-22 12:40:00|4257.5|4256.5|4261.5|4261|4263|4262|4256.5|4255.5|10779
1687437900000|2023-06-22 12:45:00|4262|4260.5|4259.5|4259|4264|4262.5|4259.5|4259|8837
1687438200000|2023-06-22 12:50:00|4260|4259.5|4253.5|4252|4260|4259.5|4253.5|4252|5898
1687438500000|2023-06-22 12:55:00|4253|4251.5|4254.5|4253.5|4256|4255|4248.5|4247|6832
1687438800000|2023-06-22 13:00:00|4255|4254|4259.5|4258|4259.5|4258|4253.5|4252.5|6160
1687439100000|2023-06-22 13:05:00|4260|4258.5|4260|4259|4262.5|4261|4256|4255|8479
1687439400000|2023-06-22 13:10:00|4259|4258|4260|4259|4262.5|4261|4258.5|4258|9189
1687439700000|2023-06-22 13:15:00|4259.5|4259.5|4257.5|4256.5|4260|4259.5|4253.5|4252|6784
1687440000000|2023-06-22 13:20:00|4258|4257|4257|4256|4259.5|4258.5|4256|4254.5|7185
1687440300000|2023-06-22 13:25:00|4256.5|4256.5|4259|4258|4259|4258.5|4256.5|4256|7689
1687440600000|2023-06-22 13:30:00|4258.5|4256.5|4250.5|4249|4258.5|4257|4247.5|4246.5|22581
1687440900000|2023-06-22 13:35:00|4250|4248.5|4245|4244|4253.5|4253|4243.5|4243|11476
1687441200000|2023-06-22 13:40:00|4244.5|4242.5|4235|4234|4245|4244.5|4235|4234|13272
1687441500000|2023-06-22 13:45:00|4235.5|4234.5|4234|4233|4237.5|4236|4229.5|4229|24508
1687441800000|2023-06-22 13:50:00|4235|4233.5|4236.5|4236|4240.5|4239.5|4235|4233|13579
1687442100000|2023-06-22 13:55:00|4236|4235.5|4230.5|4229|4236|4235.5|4230.5|4229|16495
1687442400000|2023-06-22 14:00:00|4231|4229.5|4231.5|4230.5|4233|4232|4228|4226.5|16734
1687442700000|2023-06-22 14:05:00|4232|4231|4237.5|4237|4241|4240.5|4231.5|4231|18287
1687443000000|2023-06-22 14:10:00|4238|4237.5|4238|4237.5|4242|4241.5|4236.5|4235.5|13467
1687443300000|2023-06-22 14:15:00|4237|4236|4240.5|4240|4241|4240.5|4236.5|4236|21505
1687443600000|2023-06-22 14:20:00|4241|4240.5|4238|4237|4242|4241.5|4238|4237|21941
1687443900000|2023-06-22 14:25:00|4237.5|4236|4239|4238.5|4241.5|4240.5|4235|4234.5|15151
1687444200000|2023-06-22 14:30:00|4238.5|4238|4245|4244|4245.5|4244.5|4238.5|4238|20945
1687444500000|2023-06-22 14:35:00|4244.5|4244.5|4243|4242|4246|4245|4239|4238|14887
1687444800000|2023-06-22 14:40:00|4242.5|4243|4248|4247.5|4249.5|4248|4242.5|4241|11260
1687445100000|2023-06-22 14:45:00|4247.5|4246.5|4253|4252.5|4253|4252.5|4247|4246|8901
1687445400000|2023-06-22 14:50:00|4253.5|4252|4253.5|4253|4254.5|4253.5|4252|4251|7552
1687445700000|2023-06-22 14:55:00|4254|4253.5|4251|4250|4255|4254.5|4246|4245.5|14063
1687446000000|2023-06-22 15:00:00|4250.5|4249|4252.5|4252|4253.5|4252.5|4249.5|4248.5|16210
1687446300000|2023-06-22 15:05:00|4253|4252.5|4252.5|4251.5|4253.5|4252.5|4248|4247|11465
1687446600000|2023-06-22 15:10:00|4252|4252|4251|4250|4253|4252.5|4248.5|4247.5|9531
1687446900000|2023-06-22 15:15:00|4250.5|4249|4247|4246|4253|4252|4246.5|4245.5|9102
1687447200000|2023-06-22 15:20:00|4246.5|4245|4245.5|4245|4247|4246.5|4241.5|4240.5|13149
1687447500000|2023-06-22 15:25:00|4245|4244.5|4245.5|4244.5|4247|4246|4244|4243|22966
1687503600000|2023-06-23 07:00:00|4204.5|4200.5|4219.5|4215.5|4232.5|4226|4202.5|4199|23007
1687503900000|2023-06-23 07:05:00|4217.5|4214.5|4226|4223|4226|4223.5|4216.5|4212.5|11141
1687504200000|2023-06-23 07:10:00|4227|4223.5|4242|4239.5|4243.5|4241.5|4225.5|4223|7941
1687504500000|2023-06-23 07:15:00|4241.5|4238.5|4246.5|4244.5|4250|4247|4241.5|4238.5|6732
1687504800000|2023-06-23 07:20:00|4246|4244|4249.5|4247|4253|4251|4243.5|4242|12609
1687505100000|2023-06-23 07:25:00|4249|4246.5|4249.5|4248|4250.5|4248.5|4244|4242|3822
1687505400000|2023-06-23 07:30:00|4249|4245|4231|4229|4249.5|4246|4225|4223.5|12183
1687505700000|2023-06-23 07:35:00|4230|4228.5|4225.5|4224.5|4232|4230.5|4225|4224|10863
1687506000000|2023-06-23 07:40:00|4226|4224|4223|4221.5|4226|4224|4219.5|4218.5|5365
1687506300000|2023-06-23 07:45:00|4222.5|4220|4232|4230|4232|4230|4220|4218.5|4936
1687506600000|2023-06-23 07:50:00|4231.5|4230.5|4231|4229.5|4233.5|4232|4226|4224.5|4851
1687506900000|2023-06-23 07:55:00|4232.5|4230|4231|4229|4232.5|4231|4229|4227.5|7429
1687507200000|2023-06-23 08:00:00|4230.5|4229.5|4230|4228.5|4237.5|4236|4229|4228|3240
1687507500000|2023-06-23 08:05:00|4229.5|4229|4231|4229.5|4234.5|4233|4229.5|4228|4496
1687507800000|2023-06-23 08:10:00|4230.5|4229|4224|4223|4230.5|4229.5|4224|4222.5|4162
1687508100000|2023-06-23 08:15:00|4226.5|4222.5|4225|4224|4227|4225.5|4221.5|4220.5|8750
1687508400000|2023-06-23 08:20:00|4225.5|4224.5|4226.5|4225|4233|4231.5|4225|4224|6945
1687508700000|2023-06-23 08:25:00|4226|4226.5|4233|4231.5|4233|4232|4226|4225|3404
1687509000000|2023-06-23 08:30:00|4232.5|4231|4233.5|4232|4238|4236.5|4232|4231|4718
1687509300000|2023-06-23 08:35:00|4234|4232.5|4234.5|4233|4239|4238|4233.5|4232|2561
1687509600000|2023-06-23 08:40:00|4234|4233.5|4230|4228.5|4235.5|4234.5|4227|4225.5|7028
1687509900000|2023-06-23 08:45:00|4229.5|4229|4232|4231|4234|4232.5|4229|4228|4404
1687510200000|2023-06-23 08:50:00|4233|4231.5|4229.5|4228.5|4233.5|4232|4227.5|4226|6197
1687510500000|2023-06-23 08:55:00|4229|4228|4231.5|4230|4231.5|4231|4227.5|4226.5|5646
1687510800000|2023-06-23 09:00:00|4231|4230.5|4229.5|4228.5|4231.5|4231|4227|4226|5850
1687511100000|2023-06-23 09:05:00|4229|4228|4228|4227.5|4233.5|4232.5|4226.5|4226|2550
1687511400000|2023-06-23 09:10:00|4228.5|4228|4227.5|4226|4232|4230.5|4227.5|4226|3152
1687511700000|2023-06-23 09:15:00|4228|4226.5|4225.5|4225|4230|4229.5|4225|4224|9617
1687512000000|2023-06-23 09:20:00|4226|4225.5|4223|4221.5|4226|4225.5|4219.5|4218.5|7380
1687512300000|2023-06-23 09:25:00|4222.5|4221|4217.5|4216.5|4222.5|4221.5|4215.5|4214.5|8276
1687512600000|2023-06-23 09:30:00|4218|4217|4217.5|4216.5|4221|4220|4215.5|4214.5|6331
1687512900000|2023-06-23 09:35:00|4218|4217|4223|4221.5|4223|4222|4218|4216.5|6494
1687513200000|2023-06-23 09:40:00|4222.5|4222|4223.5|4222|4225|4224|4222.5|4221.5|3167
1687513500000|2023-06-23 09:45:00|4223|4221.5|4220.5|4219.5|4223.5|4223|4218.5|4218|3469
1687513800000|2023-06-23 09:50:00|4221|4220|4222.5|4221.5|4225|4223.5|4218|4216.5|16193
1687514100000|2023-06-23 09:55:00|4222|4221|4227|4226.5|4229|4228|4222|4221|16807
1687514400000|2023-06-23 10:00:00|4226.5|4226|4215.5|4214.5|4226.5|4226|4215|4214.5|20236
1687514700000|2023-06-23 10:05:00|4216|4215|4217.5|4216|4220.5|4219|4216|4215|3347
1687515000000|2023-06-23 10:10:00|4217|4214.5|4215|4213.5|4217|4214.5|4211|4210|7257
1687515300000|2023-06-23 10:15:00|4215.5|4214|4218.5|4217.5|4220.5|4219.5|4215|4213.5|5847
1687515600000|2023-06-23 10:20:00|4219|4217|4225.5|4224.5|4225.5|4224.5|4218|4217|5171
1687515900000|2023-06-23 10:25:00|4226|4225|4224|4223.5|4227|4226|4224|4223.5|1450
1687516200000|2023-06-23 10:30:00|4224.5|4223|4221.5|4220.5|4224.5|4223|4221|4220|10783
1687516500000|2023-06-23 10:35:00|4222|4221|4221.5|4220|4222|4221|4217|4216.5|4244
1687516800000|2023-06-23 10:40:00|4222|4220.5|4227|4225.5|4227.5|4226.5|4221|4220|2762
1687517100000|2023-06-23 10:45:00|4226.5|4223.5|4224|4223.5|4226.5|4224.5|4222.5|4221|5227
1687517400000|2023-06-23 10:50:00|4223|4223|4222|4220.5|4225|4224.5|4221.5|4220.5|2351
1687517700000|2023-06-23 10:55:00|4221.5|4221|4222.5|4221.5|4224.5|4223|4221.5|4220.5|2667
1687518000000|2023-06-23 11:00:00|4225.5|4224.5|4221|4220|4226.5|4225|4220.5|4219|10696
1687518300000|2023-06-23 11:05:00|4220.5|4220.5|4222|4220.5|4223.5|4222.5|4220.5|4220|3459
1687518600000|2023-06-23 11:10:00|4221.5|4219.5|4221.5|4220|4221.5|4220|4217.5|4216|4684
1687518900000|2023-06-23 11:15:00|4221|4220.5|4221.5|4220.5|4224|4222.5|4221|4220|4665
1687519200000|2023-06-23 11:20:00|4219.5|4218|4223|4222|4223|4222.5|4218.5|4217|2816
1687519500000|2023-06-23 11:25:00|4223.5|4222.5|4223|4222|4223.5|4222.5|4221|4220|2788
1687519800000|2023-06-23 11:30:00|4223.5|4222.5|4227|4226|4227|4226.5|4223|4222|1918
1687520100000|2023-06-23 11:35:00|4228.5|4226.5|4229|4228|4230|4229|4228|4226.5|2091
1687520400000|2023-06-23 11:40:00|4230|4227.5|4230|4229|4231|4229.5|4226|4225|3971
1687520700000|2023-06-23 11:45:00|4229|4228.5|4226.5|4225|4230|4229.5|4226|4225|4681
1687521000000|2023-06-23 11:50:00|4225.5|4225.5|4224|4223|4225.5|4225.5|4220.5|4220|4565
1687521300000|2023-06-23 11:55:00|4223.5|4222.5|4221.5|4220.5|4225.5|4225|4221.5|4220.5|2677
1687521600000|2023-06-23 12:00:00|4222|4221|4211|4210.5|4222.5|4221.5|4211|4210|6408
1687521900000|2023-06-23 12:05:00|4212|4210|4213|4212|4215.5|4214.5|4211.5|4210|8173
1687522200000|2023-06-23 12:10:00|4212.5|4211.5|4212|4211|4213.5|4212.5|4210.5|4210|4393
1687522500000|2023-06-23 12:15:00|4212.5|4211.5|4211|4210.5|4213|4212.5|4210.5|4210|3518
1687522800000|2023-06-23 12:20:00|4210.5|4210|4208|4207.5|4216|4215|4207.5|4207|16102
1687523100000|2023-06-23 12:25:00|4207.5|4207|4208|4207.5|4210.5|4209|4204.5|4203.5|8025
1687523400000|2023-06-23 12:30:00|4207.5|4206.5|4209.5|4208|4212|4211|4207.5|4206.5|3710
1687523700000|2023-06-23 12:35:00|4209|4207.5|4206.5|4205.5|4211|4210|4205|4203.5|8462
1687524000000|2023-06-23 12:40:00|4206|4205|4203.5|4202|4208|4207|4202.5|4201.5|9669
1687524300000|2023-06-23 12:45:00|4203|4202.5|4207.5|4206|4208|4206.5|4201|4200|13661
1687524600000|2023-06-23 12:50:00|4207|4204.5|4204|4202.5|4207|4205|4202|4201|8842
1687524900000|2023-06-23 12:55:00|4203.5|4200|4196|4195|4204|4200|4194|4192.5|19716
1687525200000|2023-06-23 13:00:00|4195.5|4194|4201|4200.5|4202.5|4201.5|4193.5|4192.5|8095
1687525500000|2023-06-23 13:05:00|4201.5|4201|4198.5|4197|4202.5|4201.5|4194.5|4194|8826
1687525800000|2023-06-23 13:10:00|4199|4197.5|4201.5|4200|4201.5|4200.5|4196|4195|9510
1687526100000|2023-06-23 13:15:00|4201|4199.5|4196|4194.5|4201|4199.5|4195|4194.5|6007
1687526400000|2023-06-23 13:20:00|4195.5|4195|4197.5|4196|4200|4199.5|4195.5|4194.5|2827
1687526700000|2023-06-23 13:25:00|4198|4196.5|4199.5|4198|4200.5|4199.5|4197.5|4196.5|8919
1687527000000|2023-06-23 13:30:00|4200|4198.5|4197|4196|4201|4200|4196|4195.5|10661
1687527300000|2023-06-23 13:35:00|4196.5|4195.5|4200|4199|4202|4201.5|4195|4194|6266
1687527600000|2023-06-23 13:40:00|4201|4199.5|4209|4208|4209.5|4208.5|4201|4199.5|9780
1687527900000|2023-06-23 13:45:00|4210|4209|4221|4220|4223.5|4222|4210|4208.5|14530
1687528200000|2023-06-23 13:50:00|4221.5|4219.5|4223|4221.5|4224.5|4224|4218|4217|8623
1687528500000|2023-06-23 13:55:00|4223.5|4222|4239.5|4238|4240|4239|4223|4222|3950
1687528800000|2023-06-23 14:00:00|4240|4238.5|4239.5|4238|4241.5|4240.5|4236.5|4235.5|5464
1687529100000|2023-06-23 14:05:00|4239|4237.5|4238|4236.5|4239.5|4238.5|4234|4232.5|8490
1687529400000|2023-06-23 14:10:00|4238.5|4237|4239|4237.5|4240|4239|4236.5|4235|5372
1687529700000|2023-06-23 14:15:00|4238.5|4238|4238|4237|4238.5|4238|4235.5|4234.5|6251
1687530000000|2023-06-23 14:20:00|4238.5|4236|4241|4240|4241|4240.5|4235|4234|9116
1687530300000|2023-06-23 14:25:00|4240.5|4239.5|4241.5|4240|4244.5|4243.5|4240|4239.5|7791
1687530600000|2023-06-23 14:30:00|4241|4239.5|4245|4244|4245.5|4244.5|4239|4238.5|19570
1687530900000|2023-06-23 14:35:00|4244.5|4243.5|4243|4241.5|4245.5|4245|4240.5|4239.5|5640
1687531200000|2023-06-23 14:40:00|4242.5|4242|4242|4241.5|4242.5|4242|4241|4240|7896
1687531500000|2023-06-23 14:45:00|4242.5|4242|4241.5|4240.5|4245.5|4245|4241|4240|12814
1687531800000|2023-06-23 14:50:00|4242|4241|4236|4235|4245.5|4244.5|4236|4235|6249
1687532100000|2023-06-23 14:55:00|4236.5|4235.5|4241|4240|4243|4242|4235.5|4234.5|13156
1687532400000|2023-06-23 15:00:00|4241.5|4240.5|4236|4235|4241.5|4240.5|4233.5|4232|7762
1687532700000|2023-06-23 15:05:00|4235|4235.5|4235.5|4235|4238.5|4237.5|4232.5|4231.5|13212
1687533000000|2023-06-23 15:10:00|4236|4235.5|4234|4233|4238|4237|4232.5|4232|20047
1687533300000|2023-06-23 15:15:00|4234.5|4233.5|4235|4234|4236|4235|4232|4231|8651
1687533600000|2023-06-23 15:20:00|4234.5|4232.5|4234.5|4233.5|4236|4235.5|4231|4230|15421
1687533900000|2023-06-23 15:25:00|4234|4234|4234.5|4233.5|4235.5|4234.5|4232|4231.5|19364
1687762800000|2023-06-26 07:00:00|4252|4245.5|4239|4236|4259|4249.5|4237.5|4235|6395
1687763100000|2023-06-26 07:05:00|4239.5|4235.5|4233|4230.5|4241.5|4238.5|4233|4230.5|3463
1687763400000|2023-06-26 07:10:00|4232.5|4230|4229|4226.5|4238.5|4236|4228.5|4226|6269
1687763700000|2023-06-26 07:15:00|4229.5|4227|4227|4225|4234.5|4234|4225.5|4224|4649
1687764000000|2023-06-26 07:20:00|4227.5|4225.5|4239|4237|4239|4238.5|4227.5|4225|4048
1687764300000|2023-06-26 07:25:00|4239.5|4237.5|4233.5|4232|4239.5|4238|4230.5|4228.5|2585
1687764600000|2023-06-26 07:30:00|4234|4231.5|4228|4226.5|4237.5|4236|4227.5|4225.5|5410
1687764900000|2023-06-26 07:35:00|4228.5|4226|4231.5|4229.5|4232|4230.5|4220.5|4219|8983
1687765200000|2023-06-26 07:40:00|4232.5|4230|4249|4247|4250|4248.5|4232|4229.5|4376
1687765500000|2023-06-26 07:45:00|4248.5|4246.5|4250|4248.5|4250|4249|4242|4240|5457
1687765800000|2023-06-26 07:50:00|4252|4249|4262|4261|4262.5|4261.5|4252|4248.5|6396
1687766100000|2023-06-26 07:55:00|4263|4261.5|4263.5|4261.5|4268|4266.5|4262|4260|4723
1687766400000|2023-06-26 08:00:00|4263|4262|4263|4261.5|4265|4263|4257|4255.5|3593
1687766700000|2023-06-26 08:05:00|4264|4261|4262.5|4261|4267.5|4266|4261|4259|1684
1687767000000|2023-06-26 08:10:00|4262|4260.5|4260|4258.5|4268.5|4267|4259.5|4258|3585
1687767300000|2023-06-26 08:15:00|4260.5|4259|4254.5|4252|4266.5|4265|4253|4251|7201
1687767600000|2023-06-26 08:20:00|4254|4252.5|4252.5|4250.5|4256|4254.5|4248.5|4247|2607
1687767900000|2023-06-26 08:25:00|4252|4250|4244.5|4242.5|4253|4251.5|4244.5|4242.5|3401
1687768200000|2023-06-26 08:30:00|4243.5|4241|4254.5|4253|4255|4253.5|4240.5|4238.5|9412
1687768500000|2023-06-26 08:35:00|4254|4252.5|4246.5|4244.5|4255|4254.5|4246.5|4244.5|6263
1687768800000|2023-06-26 08:40:00|4246|4245|4237.5|4236|4246.5|4245|4237|4235|3733
1687769100000|2023-06-26 08:45:00|4237|4235.5|4225.5|4224|4238.5|4237|4225.5|4224|10347
1687769400000|2023-06-26 08:50:00|4225|4222|4238.5|4237.5|4240|4238.5|4223.5|4221.5|6593
1687769700000|2023-06-26 08:55:00|4239|4238.5|4233.5|4231.5|4242|4241|4232.5|4230.5|5283
1687770000000|2023-06-26 09:00:00|4233|4232|4234.5|4233.5|4238.5|4237.5|4233|4231.5|2924
1687770300000|2023-06-26 09:05:00|4234|4233|4233|4231|4236.5|4235|4231|4230|6177
1687770600000|2023-06-26 09:10:00|4233.5|4231.5|4232|4230.5|4237.5|4236.5|4232|4230.5|3812
1687770900000|2023-06-26 09:15:00|4233|4231|4235|4233.5|4235.5|4234|4231.5|4230.5|2149
1687771200000|2023-06-26 09:20:00|4234.5|4233|4230|4229|4236.5|4235.5|4230|4228.5|4207
1687771500000|2023-06-26 09:25:00|4231.5|4228.5|4224|4223|4231.5|4230|4222.5|4221|10246
1687771800000|2023-06-26 09:30:00|4225.5|4223.5|4232.5|4231.5|4236.5|4235|4225.5|4223|2970
1687772100000|2023-06-26 09:35:00|4232|4230|4234|4232.5|4237|4235.5|4230.5|4229|7929
1687772400000|2023-06-26 09:40:00|4235.5|4233|4241.5|4239.5|4241.5|4240|4235|4233|2700
1687772700000|2023-06-26 09:45:00|4242|4240|4239.5|4238.5|4243|4241.5|4239|4238|1794
1687773000000|2023-06-26 09:50:00|4241|4239|4242|4240.5|4242.5|4241.5|4238.5|4237.5|1522
1687773300000|2023-06-26 09:55:00|4241.5|4241|4238|4237|4242|4241|4235.5|4234.5|2909
1687773600000|2023-06-26 10:00:00|4237.5|4235.5|4240|4239|4241|4239.5|4236|4235|2199
1687773900000|2023-06-26 10:05:00|4240.5|4238.5|4238|4236.5|4241|4239.5|4235|4234|1836
1687774200000|2023-06-26 10:10:00|4237.5|4236|4236.5|4235|4237.5|4236|4233|4232|3736
1687774500000|2023-06-26 10:15:00|4237|4235.5|4243|4241.5|4244|4242.5|4237|4235|2865
1687774800000|2023-06-26 10:20:00|4243.5|4242|4242.5|4241.5|4245|4244|4239|4238|15560
1687775100000|2023-06-26 10:25:00|4243.5|4242|4245.5|4244|4246.5|4245|4241.5|4240|4860
1687775400000|2023-06-26 10:30:00|4245|4243.5|4239.5|4238|4245.5|4245|4239.5|4238|2144
1687775700000|2023-06-26 10:35:00|4239|4238.5|4240.5|4240|4242|4241|4238.5|4237.5|403
1687776000000|2023-06-26 10:40:00|4240|4239|4239|4238|4240.5|4239.5|4236.5|4235|3411
1687776300000|2023-06-26 10:45:00|4238.5|4237.5|4237.5|4236.5|4239.5|4238|4236.5|4235|1140
1687776600000|2023-06-26 10:50:00|4238|4236|4239.5|4238|4240.5|4239|4237.5|4236|2937
1687776900000|2023-06-26 10:55:00|4240|4238.5|4243.5|4242|4244.5|4243|4239.5|4238|4425
1687777200000|2023-06-26 11:00:00|4243|4241|4241.5|4240|4244.5|4243.5|4241|4239.5|1445
1687777500000|2023-06-26 11:05:00|4241|4239.5|4243.5|4242|4243.5|4242.5|4240.5|4239.5|1251
1687777800000|2023-06-26 11:10:00|4243|4242.5|4243|4242|4243.5|4242.5|4241|4240|445
1687778100000|2023-06-26 11:15:00|4243.5|4241.5|4244.5|4243.5|4245.5|4244.5|4243|4241.5|3910
1687778400000|2023-06-26 11:20:00|4245|4244|4247.5|4246.5|4247.5|4247|4244.5|4243.5|3458
1687778700000|2023-06-26 11:25:00|4247|4247|4250.5|4249.5|4250.5|4250|4246|4245|2899
1687779000000|2023-06-26 11:30:00|4251.5|4250|4250.5|4249.5|4254|4252.5|4249|4248|685
1687779300000|2023-06-26 11:35:00|4251.5|4249|4254|4253|4255|4254.5|4251.5|4249|1274
1687779600000|2023-06-26 11:40:00|4254.5|4252.5|4254.5|4253.5|4255|4254|4252.5|4251|1069
1687779900000|2023-06-26 11:45:00|4254|4253|4256.5|4255|4257|4256|4253.5|4252.5|4981
1687780200000|2023-06-26 11:50:00|4256|4254.5|4253.5|4252.5|4258|4256.5|4253|4252|1305
1687780500000|2023-06-26 11:55:00|4254|4253|4255.5|4254.5|4256.5|4255|4253.5|4252.5|3464
1687780800000|2023-06-26 12:00:00|4255|4254|4258.5|4257|4259.5|4258.5|4254|4253.5|3949
1687781100000|2023-06-26 12:05:00|4258|4256.5|4256|4255|4259.5|4258.5|4254.5|4253.5|6116
1687781400000|2023-06-26 12:10:00|4256.5|4254.5|4258.5|4257|4259.5|4258.5|4256.5|4254.5|2064
1687781700000|2023-06-26 12:15:00|4259.5|4257.5|4266.5|4265.5|4267.5|4266|4259.5|4257.5|4376
1687782000000|2023-06-26 12:20:00|4267.5|4265|4271|4269.5|4274.5|4273.5|4267|4265|8731
1687782300000|2023-06-26 12:25:00|4270.5|4268.5|4275.5|4274|4277|4276.5|4269.5|4268.5|4704
1687782600000|2023-06-26 12:30:00|4276|4274.5|4270.5|4269.5|4277.5|4277|4270.5|4268.5|4243
1687782900000|2023-06-26 12:35:00|4270|4270|4270|4269|4272|4270|4267|4266|4989
1687783200000|2023-06-26 12:40:00|4271|4269.5|4268|4266.5|4271.5|4270.5|4265|4263.5|4395
1687783500000|2023-06-26 12:45:00|4269.5|4267|4269.5|4268|4270|4268.5|4265|4263.5|3713
1687783800000|2023-06-26 12:50:00|4269|4268.5|4261|4259.5|4269.5|4268.5|4259|4257.5|6568
1687784100000|2023-06-26 12:55:00|4262|4260.5|4258.5|4257|4263|4262|4256|4254.5|2657
1687784400000|2023-06-26 13:00:00|4258|4257.5|4259|4258.5|4263|4262|4258|4257|1787
1687784700000|2023-06-26 13:05:00|4259.5|4258|4259|4257.5|4261.5|4260|4257.5|4256.5|3339
1687785000000|2023-06-26 13:10:00|4260|4258|4259.5|4258|4262.5|4261|4257|4256|4481
1687785300000|2023-06-26 13:15:00|4259|4257.5|4258|4256.5|4261|4259.5|4257.5|4256|5555
1687785600000|2023-06-26 13:20:00|4258.5|4257|4260|4259|4260|4259|4255.5|4254|779
1687785900000|2023-06-26 13:25:00|4259|4257.5|4254.5|4253|4259|4257.5|4251.5|4250.5|2375
1687786200000|2023-06-26 13:30:00|4254|4253.5|4264.5|4263.5|4267.5|4266.5|4254|4253|3737
1687786500000|2023-06-26 13:35:00|4265|4264|4268|4267|4271|4270|4265|4264|3709
1687786800000|2023-06-26 13:40:00|4268.5|4267.5|4273.5|4272|4275|4273.5|4268.5|4267.5|8298
1687787100000|2023-06-26 13:45:00|4272.5|4272.5|4278|4277|4280|4278.5|4272|4271.5|5108
1687787400000|2023-06-26 13:50:00|4278.5|4277.5|4277|4276|4283.5|4283|4276|4275|8971
1687787700000|2023-06-26 13:55:00|4276|4275|4272.5|4271|4276.5|4276|4266|4265|7341
1687788000000|2023-06-26 14:00:00|4272|4270.5|4271|4270|4277|4276|4270.5|4269.5|4790
1687788300000|2023-06-26 14:05:00|4271.5|4268.5|4271|4270|4275.5|4274|4269|4267.5|11455
1687788600000|2023-06-26 14:10:00|4270.5|4268|4271.5|4270|4272.5|4271.5|4265|4264|19169
1687788900000|2023-06-26 14:15:00|4271|4269|4271|4270|4274.5|4273.5|4270|4268.5|3135
1687789200000|2023-06-26 14:20:00|4270.5|4270.5|4270.5|4270|4274|4273|4270|4269|2196
1687789500000|2023-06-26 14:25:00|4271|4270.5|4265|4264|4271|4270.5|4264|4263|2258
1687789800000|2023-06-26 14:30:00|4264.5|4263.5|4268|4266.5|4268.5|4267|4262.5|4261.5|4112
1687790100000|2023-06-26 14:35:00|4267.5|4267|4263.5|4262.5|4268.5|4267.5|4263|4262.5|3924
1687790400000|2023-06-26 14:40:00|4263|4261|4268|4266.5|4268|4267|4260|4259|4903
1687790700000|2023-06-26 14:45:00|4267.5|4266|4266.5|4265.5|4267.5|4266|4265|4264|3314
1687791000000|2023-06-26 14:50:00|4267.5|4266|4269.5|4268.5|4271|4270|4266.5|4266|5005
1687791300000|2023-06-26 14:55:00|4269|4268|4274|4273.5|4274|4273.5|4268.5|4267.5|5525
1687791600000|2023-06-26 15:00:00|4274.5|4274|4275|4274|4275.5|4274.5|4273|4272|4604
1687791900000|2023-06-26 15:05:00|4274.5|4273.5|4277|4275.5|4277|4276|4271|4270|3757
1687792200000|2023-06-26 15:10:00|4276.5|4275|4277|4276|4278|4277|4275|4274|7620
1687792500000|2023-06-26 15:15:00|4276.5|4275.5|4277|4276|4279|4278.5|4276.5|4275.5|5453
1687792800000|2023-06-26 15:20:00|4276.5|4275.5|4275|4274|4278|4277|4274|4273|12169
1687793100000|2023-06-26 15:25:00|4274.5|4274.5|4279|4277.5|4280.5|4279.5|4274|4273|23328
1687849200000|2023-06-27 07:00:00|4320|4314|4346|4341.5|4350|4346|4319|4314|15621
1687849500000|2023-06-27 07:05:00|4347|4340.5|4352.5|4349.5|4355|4352.5|4338|4337|19718
1687849800000|2023-06-27 07:10:00|4352|4349|4347|4345|4356.5|4354.5|4345.5|4343|14040
1687850100000|2023-06-27 07:15:00|4346.5|4344.5|4353|4351|4358|4356|4346.5|4344|18286
1687850400000|2023-06-27 07:20:00|4353.5|4351.5|4349.5|4348|4355|4354|4349.5|4348|14503
1687850700000|2023-06-27 07:25:00|4347.5|4347.5|4347.5|4346|4350|4348.5|4342|4340|6026
1687851000000|2023-06-27 07:30:00|4347|4347|4327|4325.5|4352|4351.5|4327|4325.5|8779
1687851300000|2023-06-27 07:35:00|4326.5|4325|4330|4329|4336.5|4335.5|4326|4325|9374
1687851600000|2023-06-27 07:40:00|4329.5|4328.5|4326.5|4324.5|4331.5|4330.5|4321.5|4320|13620
1687851900000|2023-06-27 07:45:00|4326|4323|4313|4312|4327.5|4326.5|4312.5|4310.5|11395
1687852200000|2023-06-27 07:50:00|4313.5|4312.5|4317|4315.5|4319|4318|4311.5|4309.5|8289
1687852500000|2023-06-27 07:55:00|4317.5|4316|4318|4316.5|4321.5|4320|4314.5|4313|12286
1687852800000|2023-06-27 08:00:00|4317.5|4316|4316.5|4315|4317.5|4316.5|4309.5|4308.5|4617
1687853100000|2023-06-27 08:05:00|4316|4314.5|4315|4313.5|4317|4316|4311.5|4310|8978
1687853400000|2023-06-27 08:10:00|4314.5|4314|4320.5|4319.5|4323.5|4323|4314.5|4313.5|7858
1687853700000|2023-06-27 08:15:00|4321|4320|4323|4321.5|4324|4323.5|4320.5|4319|3413
1687854000000|2023-06-27 08:20:00|4322.5|4322|4314|4313|4323|4322|4312|4311|9866
1687854300000|2023-06-27 08:25:00|4313.5|4313.5|4316.5|4315|4319|4317|4313.5|4312.5|3846
1687854600000|2023-06-27 08:30:00|4317|4315.5|4314|4312.5|4320|4319.5|4313.5|4312|3237
1687854900000|2023-06-27 08:35:00|4314.5|4313|4313.5|4312.5|4315|4314.5|4311|4310.5|3237
1687855200000|2023-06-27 08:40:00|4313|4312|4320|4319|4321|4319.5|4309|4308|5614
1687855500000|2023-06-27 08:45:00|4319.5|4318|4318.5|4317|4321|4320|4315.5|4314|5383
1687855800000|2023-06-27 08:50:00|4318|4317.5|4316.5|4315|4318|4317.5|4311.5|4310.5|4659
1687856100000|2023-06-27 08:55:00|4316|4314.5|4310.5|4309|4318|4317|4309.5|4308|5414
1687856400000|2023-06-27 09:00:00|4310|4309.5|4307.5|4306.5|4312.5|4311.5|4305.5|4304|2863
1687856700000|2023-06-27 09:05:00|4307|4306|4308|4306.5|4308.5|4308|4305|4304|7223
1687857000000|2023-06-27 09:10:00|4307.5|4307|4302.5|4302|4307.5|4307|4302|4301.5|4661
1687857300000|2023-06-27 09:15:00|4302|4301.5|4303|4301.5|4305|4303.5|4299.5|4298|5507
1687857600000|2023-06-27 09:20:00|4302.5|4302.5|4299.5|4298.5|4304|4303|4299|4298.5|4455
1687857900000|2023-06-27 09:25:00|4299|4297|4298.5|4297.5|4299.5|4298.5|4296|4295|7786
1687858200000|2023-06-27 09:30:00|4298|4296|4295|4294|4298|4297|4293|4292|9801
1687858500000|2023-06-27 09:35:00|4294.5|4294.5|4294|4293|4295|4294.5|4291|4290|9096
1687858800000|2023-06-27 09:40:00|4293.5|4293.5|4300|4299|4301|4299.5|4293.5|4293|3976
1687859100000|2023-06-27 09:45:00|4299.5|4298.5|4298.5|4297|4303.5|4302.5|4297.5|4296.5|5388
1687859400000|2023-06-27 09:50:00|4298|4296.5|4296.5|4295.5|4298.5|4297.5|4295|4294|2166
1687859700000|2023-06-27 09:55:00|4296|4295|4296|4295|4298.5|4298|4295|4294|2832
1687860000000|2023-06-27 10:00:00|4296.5|4295.5|4297|4296.5|4300.5|4299.5|4294.5|4293.5|3552
1687860300000|2023-06-27 10:05:00|4297.5|4296|4292|4291|4298.5|4298|4289.5|4288.5|7228
1687860600000|2023-06-27 10:10:00|4291.5|4290|4294|4293|4294|4293|4291|4289.5|3555
1687860900000|2023-06-27 10:15:00|4295.5|4294.5|4290.5|4290|4296.5|4295.5|4290|4289|6606
1687861200000|2023-06-27 10:20:00|4290|4289.5|4292.5|4291.5|4294|4293|4289.5|4288.5|3206
1687861500000|2023-06-27 10:25:00|4292|4291|4292|4291.5|4294|4293.5|4291|4290|4071
1687861800000|2023-06-27 10:30:00|4292.5|4292|4299|4298|4299|4298|4292|4291.5|4056
1687862100000|2023-06-27 10:35:00|4300|4298.5|4297|4295.5|4300|4299|4295|4294|3595
1687862400000|2023-06-27 10:40:00|4296.5|4296|4295|4294|4297|4296|4293.5|4292.5|2420
1687862700000|2023-06-27 10:45:00|4294.5|4292.5|4297|4296|4299|4297.5|4293.5|4292|4418
1687863000000|2023-06-27 10:50:00|4296.5|4296.5|4297|4295.5|4297.5|4296.5|4292.5|4291.5|5722
1687863300000|2023-06-27 10:55:00|4296.5|4296|4297|4296|4298|4297.5|4296.5|4295.5|3584
1687863600000|2023-06-27 11:00:00|4295|4292|4292|4291|4296|4294.5|4291.5|4290.5|6078
1687863900000|2023-06-27 11:05:00|4291.5|4291.5|4291.5|4290.5|4294|4293|4290.5|4289.5|2496
1687864200000|2023-06-27 11:10:00|4292|4290|4290|4289|4292|4290.5|4289.5|4288.5|7058
1687864500000|2023-06-27 11:15:00|4290.5|4289.5|4290.5|4289.5|4292|4291|4289.5|4288|2412
1687864800000|2023-06-27 11:20:00|4290|4290|4289.5|4288.5|4291|4290.5|4288.5|4288|2156
1687865100000|2023-06-27 11:25:00|4290|4288|4293.5|4292|4295|4294.5|4289|4288|4904
1687865400000|2023-06-27 11:30:00|4293|4292.5|4294|4293.5|4294|4293.5|4291|4289.5|3491
1687865700000|2023-06-27 11:35:00|4293.5|4292|4290|4289|4293.5|4292.5|4289|4288.5|2666
1687866000000|2023-06-27 11:40:00|4291|4289.5|4287.5|4286.5|4291|4289.5|4287|4286|3546
1687866300000|2023-06-27 11:45:00|4288|4286|4287|4286|4288|4287|4284.5|4284|3090
1687866600000|2023-06-27 11:50:00|4286.5|4286.5|4281|4280|4286.5|4286.5|4278.5|4277.5|4007
1687866900000|2023-06-27 11:55:00|4281.5|4280.5|4283.5|4282|4283.5|4282.5|4279.5|4279|3290
1687867200000|2023-06-27 12:00:00|4284|4282.5|4284|4282.5|4286.5|4285.5|4282.5|4281.5|3489
1687867500000|2023-06-27 12:05:00|4283.5|4282|4282|4281|4288|4287|4282|4281|4368
1687867800000|2023-06-27 12:10:00|4281.5|4280.5|4278|4277|4282.5|4282|4274|4273|3815
1687868100000|2023-06-27 12:15:00|4277.5|4276|4279.5|4278.5|4280.5|4279.5|4277|4275.5|9157
1687868400000|2023-06-27 12:20:00|4279|4278|4280|4279|4280.5|4279.5|4278.5|4278|3124
1687868700000|2023-06-27 12:25:00|4279.5|4278|4286.5|4286|4287.5|4286|4279|4278|4126
1687869000000|2023-06-27 12:30:00|4286|4284.5|4286|4285|4287|4285.5|4283|4281.5|3933
1687869300000|2023-06-27 12:35:00|4285.5|4283.5|4288|4287|4290.5|4290|4284.5|4283.5|4940
1687869600000|2023-06-27 12:40:00|4287.5|4286.5|4291.5|4290.5|4292.5|4292|4287.5|4286.5|10491
1687869900000|2023-06-27 12:45:00|4292|4291|4290|4289.5|4292|4291.5|4289|4288|3990
1687870200000|2023-06-27 12:50:00|4291|4290|4285.5|4285|4291|4290|4284.5|4283.5|1043
1687870500000|2023-06-27 12:55:00|4285|4284.5|4282.5|4281.5|4285.5|4284.5|4282.5|4281.5|1182
1687870800000|2023-06-27 13:00:00|4282|4281|4285|4284.5|4285.5|4284.5|4281.5|4281|2804
1687871100000|2023-06-27 13:05:00|4285.5|4284|4288|4287|4288.5|4287|4285.5|4284|2866
1687871400000|2023-06-27 13:10:00|4287.5|4286.5|4286.5|4285.5|4288|4286.5|4285|4284.5|1841
1687871700000|2023-06-27 13:15:00|4286|4286|4287.5|4286|4287.5|4286.5|4285|4284.5|2510
1687872000000|2023-06-27 13:20:00|4287|4286.5|4295|4294|4295|4294|4287|4286|6940
1687872300000|2023-06-27 13:25:00|4295.5|4294.5|4292.5|4291.5|4297|4295.5|4292|4291|4405
1687872600000|2023-06-27 13:30:00|4292|4291|4289|4288|4293.5|4292|4287.5|4286.5|4084
1687872900000|2023-06-27 13:35:00|4288.5|4287|4289.5|4289|4289.5|4289|4283|4282|8484
1687873200000|2023-06-27 13:40:00|4290|4289.5|4291|4290.5|4293|4292.5|4288|4287.5|9722
1687873500000|2023-06-27 13:45:00|4290.5|4289.5|4288|4287|4291|4290|4284.5|4284|7186
1687873800000|2023-06-27 13:50:00|4287|4286.5|4289|4288|4292.5|4292|4286.5|4285.5|8937
1687874100000|2023-06-27 13:55:00|4288.5|4287.5|4296|4295|4297.5|4296|4288|4287|5564
1687874400000|2023-06-27 14:00:00|4295.5|4294.5|4296.5|4295.5|4299.5|4298.5|4293|4292|4887
1687874700000|2023-06-27 14:05:00|4297|4296|4295.5|4294.5|4300|4299|4294.5|4293.5|4404
1687875000000|2023-06-27 14:10:00|4295|4294|4296|4295.5|4297|4296|4290|4289.5|3528
1687875300000|2023-06-27 14:15:00|4295.5|4294.5|4300.5|4300|4301|4300.5|4295.5|4294.5|14281
1687875600000|2023-06-27 14:20:00|4301|4299.5|4301|4300|4301.5|4301|4299|4297.5|5914
1687875900000|2023-06-27 14:25:00|4301.5|4300.5|4307|4306|4307|4306|4301.5|4300.5|9008
1687876200000|2023-06-27 14:30:00|4307.5|4306.5|4309|4307.5|4313.5|4312.5|4307|4306|8508
1687876500000|2023-06-27 14:35:00|4309.5|4308|4314.5|4313.5|4315|4314|4309.5|4308|4314
1687876800000|2023-06-27 14:40:00|4315.5|4314|4313|4312|4315.5|4314.5|4312|4311|5755
1687877100000|2023-06-27 14:45:00|4314|4313|4317|4315.5|4318|4317|4313.5|4312|5242
1687877400000|2023-06-27 14:50:00|4316.5|4315|4317.5|4316.5|4319|4318.5|4315.5|4315|8246
1687877700000|2023-06-27 14:55:00|4317|4316|4315.5|4315|4317.5|4317|4314.5|4313.5|6051
1687878000000|2023-06-27 15:00:00|4316.5|4316|4313.5|4312|4317|4316|4312.5|4311.5|6106
1687878300000|2023-06-27 15:05:00|4313|4312.5|4309|4308|4313.5|4313|4308.5|4307.5|6703
1687878600000|2023-06-27 15:10:00|4308.5|4307.5|4311.5|4311|4311.5|4311|4306.5|4305.5|16959
1687878900000|2023-06-27 15:15:00|4311|4310|4311|4310|4313|4312|4310.5|4310|6078
1687879200000|2023-06-27 15:20:00|4310.5|4310.5|4315.5|4314.5|4316|4315|4310.5|4310.5|18224
1687879500000|2023-06-27 15:25:00|4315|4314|4313.5|4312.5|4315|4314.5|4311.5|4310.5|18911
1687935600000|2023-06-28 07:00:00|4316.5|4310.5|4334.5|4331.5|4340|4336.5|4303|4300|25386
1687935900000|2023-06-28 07:05:00|4335|4332|4344.5|4343|4350|4347.5|4330.5|4327.5|11947
1687936200000|2023-06-28 07:10:00|4343|4342.5|4347.5|4346|4348.5|4346.5|4333.5|4331|10227
1687936500000|2023-06-28 07:15:00|4348.5|4346.5|4368|4366|4370|4368|4348|4346|24552
1687936800000|2023-06-28 07:20:00|4368.5|4366.5|4373.5|4371.5|4373.5|4371.5|4357|4354.5|18254
1687937100000|2023-06-28 07:25:00|4373|4369|4341.5|4339.5|4373|4371.5|4341.5|4339.5|9482
1687937400000|2023-06-28 07:30:00|4342|4340|4356|4354.5|4359.5|4358|4341.5|4339.5|11398
1687937700000|2023-06-28 07:35:00|4355.5|4353.5|4348.5|4347.5|4357|4355.5|4342|4340.5|4784
1687938000000|2023-06-28 07:40:00|4349|4348|4349.5|4348|4353.5|4352.5|4347|4345|12354
1687938300000|2023-06-28 07:45:00|4350.5|4348.5|4355|4353|4356.5|4355|4346.5|4345|7302
1687938600000|2023-06-28 07:50:00|4356|4353.5|4345|4344|4356.5|4355|4343.5|4341.5|13786
1687938900000|2023-06-28 07:55:00|4345.5|4344.5|4346|4344|4353|4351.5|4345.5|4344|2088
1687939200000|2023-06-28 08:00:00|4345.5|4344.5|4355|4353.5|4355|4354|4344|4343|7047
1687939500000|2023-06-28 08:05:00|4354.5|4354|4356|4354.5|4357|4355|4350|4349|14171
1687939800000|2023-06-28 08:10:00|4358.5|4355|4359.5|4358|4361.5|4359.5|4353.5|4352|9437
1687940100000|2023-06-28 08:15:00|4360|4358.5|4366.5|4365|4367.5|4366.5|4356.5|4355|16454
1687940400000|2023-06-28 08:20:00|4367.5|4365.5|4374.5|4373|4380|4379|4367|4365|17817
1687940700000|2023-06-28 08:25:00|4375|4373.5|4366|4364.5|4375.5|4374|4364.5|4363|6388
1687941000000|2023-06-28 08:30:00|4368.5|4366.5|4364|4363.5|4371|4369.5|4363.5|4362|9064
1687941300000|2023-06-28 08:35:00|4364.5|4361.5|4360.5|4359.5|4365.5|4364.5|4360|4358.5|11634
1687941600000|2023-06-28 08:40:00|4359|4357.5|4377|4376.5|4379.5|4378.5|4358|4357|13092
1687941900000|2023-06-28 08:45:00|4378|4377|4377|4376|4384|4382.5|4375.5|4374|17243
1687942200000|2023-06-28 08:50:00|4376.5|4375|4384|4382.5|4384|4383|4375|4374|9436
1687942500000|2023-06-28 08:55:00|4383.5|4381.5|4383.5|4381.5|4385|4384.5|4376.5|4375|11113
1687942800000|2023-06-28 09:00:00|4383|4382|4391.5|4390.5|4391.5|4390.5|4382.5|4381.5|14220
1687943100000|2023-06-28 09:05:00|4390.5|4390|4390|4389.5|4390.5|4390|4386|4384.5|8891
1687943400000|2023-06-28 09:10:00|4389.5|4389|4397.5|4396.5|4398.5|4397.5|4389.5|4389|14673
1687943700000|2023-06-28 09:15:00|4397|4398|4386|4384.5|4400|4399.5|4386|4384.5|16563
1687944000000|2023-06-28 09:20:00|4385.5|4385.5|4391|4390|4391.5|4390|4384|4383|6599
1687944300000|2023-06-28 09:25:00|4390.5|4389|4387.5|4387|4393|4391.5|4386.5|4385|7178
1687944600000|2023-06-28 09:30:00|4388|4386.5|4391|4389.5|4391.5|4390|4387|4385.5|7341
1687944900000|2023-06-28 09:35:00|4390.5|4389|4389.5|4388|4393|4391.5|4387.5|4386|3768
1687945200000|2023-06-28 09:40:00|4389|4388.5|4391.5|4390|4391.5|4391|4389|4388|2646
1687945500000|2023-06-28 09:45:00|4391|4390.5|4386|4384.5|4391.5|4390.5|4384|4382.5|3668
1687945800000|2023-06-28 09:50:00|4387|4385.5|4386.5|4385.5|4389|4388|4386|4384.5|2215
1687946100000|2023-06-28 09:55:00|4385.5|4384.5|4389|4387.5|4392|4391|4385|4384.5|2842
1687946400000|2023-06-28 10:00:00|4390|4388|4385|4383.5|4390|4388.5|4383|4382.5|7480
1687946700000|2023-06-28 10:05:00|4384.5|4384|4389|4387.5|4392|4390.5|4384.5|4383.5|8795
1687947000000|2023-06-28 10:10:00|4388.5|4386|4387|4386|4389.5|4388.5|4385|4384|6123
1687947300000|2023-06-28 10:15:00|4387.5|4386.5|4388|4387|4389|4388.5|4386|4385|6808
1687947600000|2023-06-28 10:20:00|4387.5|4388|4390|4389|4390|4389|4387.5|4386.5|7234
1687947900000|2023-06-28 10:25:00|4389.5|4388.5|4396|4394.5|4397|4396|4389|4388|12370
1687948200000|2023-06-28 10:30:00|4395.5|4395|4404.5|4403|4405.5|4404|4395.5|4395|15037
1687948500000|2023-06-28 10:35:00|4403.5|4402.5|4396.5|4395|4404|4402.5|4396|4395|9064
1687948800000|2023-06-28 10:40:00|4396|4395.5|4395|4394.5|4397|4395.5|4393|4392|5154
1687949100000|2023-06-28 10:45:00|4396.5|4395.5|4403.5|4402.5|4404|4403|4396|4395|9357
1687949400000|2023-06-28 10:50:00|4403|4402|4401|4400.5|4406|4404.5|4400.5|4399.5|4937
1687949700000|2023-06-28 10:55:00|4400.5|4399|4400|4398.5|4401|4399.5|4395.5|4395|5662
1687950000000|2023-06-28 11:00:00|4402.5|4401.5|4404|4403|4406|4404.5|4401.5|4400|5321
1687950300000|2023-06-28 11:05:00|4403|4401.5|4404|4403|4404.5|4403.5|4400.5|4400|6603
1687950600000|2023-06-28 11:10:00|4405.5|4404|4410.5|4409.5|4411.5|4410.5|4405|4404|6271
1687950900000|2023-06-28 11:15:00|4410|4410|4404|4402.5|4411.5|4410.5|4401|4400|7059
1687951200000|2023-06-28 11:20:00|4403.5|4402|4401|4399.5|4404.5|4403.5|4398.5|4397.5|6150
1687951500000|2023-06-28 11:25:00|4400.5|4400|4401|4400.5|4406.5|4405|4400.5|4399.5|2227
1687951800000|2023-06-28 11:30:00|4401.5|4398.5|4399.5|4398.5|4402.5|4401|4399|4398.5|6024
1687952100000|2023-06-28 11:35:00|4400|4399|4397|4395.5|4400|4399|4394.5|4393.5|4383
1687952400000|2023-06-28 11:40:00|4396.5|4396|4396|4394.5|4398.5|4397.5|4394.5|4393.5|8568
1687952700000|2023-06-28 11:45:00|4395.5|4394|4396|4394.5|4396|4395|4394|4393|366
1687953000000|2023-06-28 11:50:00|4395.5|4395|4392.5|4391|4396|4395|4390|4389|20492
1687953300000|2023-06-28 11:55:00|4391|4390|4400|4399|4400|4399.5|4390.5|4390|8886
1687953600000|2023-06-28 12:00:00|4400.5|4399.5|4394.5|4394|4400.5|4399.5|4394.5|4393.5|11370
1687953900000|2023-06-28 12:05:00|4395.5|4394.5|4395|4394.5|4396|4395.5|4394|4393.5|11441
1687954200000|2023-06-28 12:10:00|4394.5|4393.5|4387.5|4386.5|4395|4394.5|4387|4386.5|4792
1687954500000|2023-06-28 12:15:00|4387|4387|4388.5|4387|4389.5|4388.5|4386|4385|6219
1687954800000|2023-06-28 12:20:00|4388|4385.5|4386.5|4385|4388|4386.5|4385|4384|7383
1687955100000|2023-06-28 12:25:00|4385|4385.5|4386.5|4385|4389|4388|4384|4383|22089
1687955400000|2023-06-28 12:30:00|4387|4385.5|4387|4386|4391|4390|4386.5|4385|10884
1687955700000|2023-06-28 12:35:00|4387.5|4386.5|4386.5|4385.5|4389|4388|4386|4385|5599
1687956000000|2023-06-28 12:40:00|4387|4386|4384.5|4383|4387|4386.5|4384|4383|8173
1687956300000|2023-06-28 12:45:00|4385|4383.5|4380.5|4380|4385|4384|4378|4376.5|11159
1687956600000|2023-06-28 12:50:00|4380|4379|4385.5|4384.5|4386|4385|4380|4379|7630
1687956900000|2023-06-28 12:55:00|4386|4384|4388.5|4388|4391|4390|4385.5|4384|8672
1687957200000|2023-06-28 13:00:00|4388|4387.5|4380.5|4379|4389|4388|4380.5|4379|11349
1687957500000|2023-06-28 13:05:00|4381|4380|4384|4383|4385|4384|4375|4374|14023
1687957800000|2023-06-28 13:10:00|4383|4381.5|4382.5|4381|4385|4384|4378.5|4377|12267
1687958100000|2023-06-28 13:15:00|4384|4382.5|4388.5|4387|4388.5|4387.5|4383.5|4382.5|17902
1687958400000|2023-06-28 13:20:00|4387.5|4387.5|4389|4388.5|4390.5|4389.5|4387.5|4386.5|5938
1687958700000|2023-06-28 13:25:00|4389.5|4388|4386.5|4385.5|4392.5|4391.5|4385.5|4385|10209
1687959000000|2023-06-28 13:30:00|4387.5|4385|4392.5|4391|4392.5|4391.5|4385.5|4384.5|17235
1687959300000|2023-06-28 13:35:00|4392|4391.5|4393.5|4392.5|4394.5|4393.5|4388.5|4387.5|7120
1687959600000|2023-06-28 13:40:00|4393|4391.5|4383.5|4382.5|4393|4391.5|4378|4377|14747
1687959900000|2023-06-28 13:45:00|4385.5|4384|4375|4373.5|4386|4384.5|4374|4372.5|10451
1687960200000|2023-06-28 13:50:00|4374.5|4372.5|4380|4379.5|4382|4380.5|4371|4370.5|6463
1687960500000|2023-06-28 13:55:00|4380.5|4379|4387.5|4386|4388|4387|4380.5|4379|5090
1687960800000|2023-06-28 14:00:00|4388|4386.5|4394|4393.5|4396|4395|4387|4386|6099
1687961100000|2023-06-28 14:05:00|4395|4394|4397.5|4396.5|4399.5|4398.5|4393|4392.5|15016
1687961400000|2023-06-28 14:10:00|4396.5|4395|4399.5|4398.5|4401|4400|4395|4393.5|12243
1687961700000|2023-06-28 14:15:00|4399|4398|4407|4405.5|4408|4406.5|4398.5|4398|13325
1687962000000|2023-06-28 14:20:00|4407.5|4406|4412.5|4411.5|4414|4413.5|4407|4406|16179
1687962300000|2023-06-28 14:25:00|4412|4410.5|4405|4404|4412|4411|4404|4403.5|4559
1687962600000|2023-06-28 14:30:00|4404.5|4403.5|4401|4400|4405.5|4404.5|4400|4399|5213
1687962900000|2023-06-28 14:35:00|4402|4400.5|4403.5|4402.5|4406|4405|4400|4398.5|9921
1687963200000|2023-06-28 14:40:00|4405.5|4403|4403.5|4402.5|4407.5|4406.5|4402.5|4402|8969
1687963500000|2023-06-28 14:45:00|4404|4403|4402.5|4402|4404|4403|4401.5|4400.5|8637
1687963800000|2023-06-28 14:50:00|4402|4401.5|4404.5|4403.5|4404.5|4404|4399.5|4398.5|7141
1687964100000|2023-06-28 14:55:00|4404|4403|4408|4407|4408.5|4407.5|4403|4402.5|13663
1687964400000|2023-06-28 15:00:00|4407.5|4406.5|4413.5|4412.5|4414|4413|4407|4406.5|17567
1687964700000|2023-06-28 15:05:00|4413|4412|4418|4417|4418.5|4417.5|4412|4411|13722
1687965000000|2023-06-28 15:10:00|4420|4417.5|4427|4426.5|4427|4426.5|4419.5|4417.5|28935
1687965300000|2023-06-28 15:15:00|4426.5|4425.5|4423.5|4422.5|4426.5|4426|4418.5|4417.5|25982
1687965600000|2023-06-28 15:20:00|4423|4422|4421|4420|4427.5|4426|4420|4419|17344
1687965900000|2023-06-28 15:25:00|4420.5|4419.5|4422|4421|4424.5|4424|4419.5|4419|20102
1688022000000|2023-06-29 07:00:00|4399.5|4395|4412|4410.5|4415.5|4413|4396.5|4394.5|13751
1688022300000|2023-06-29 07:05:00|4411|4410|4419|4418|4425|4423|4409|4406.5|8487
1688022600000|2023-06-29 07:10:00|4420.5|4419|4406.5|4405|4421|4419|4404.5|4403|6216
1688022900000|2023-06-29 07:15:00|4406|4404.5|4412|4411|4414.5|4412.5|4401.5|4400|8613
1688023200000|2023-06-29 07:20:00|4413.5|4412|4427.5|4426.5|4430|4428.5|4412|4411|10158
1688023500000|2023-06-29 07:25:00|4430|4429|4418|4416.5|4433|4432.5|4417.5|4416|13365
1688023800000|2023-06-29 07:30:00|4419.5|4417|4427|4426.5|4431.5|4429.5|4417.5|4415.5|11425
1688024100000|2023-06-29 07:35:00|4425|4426|4416.5|4415.5|4425|4426|4415.5|4414.5|5760
1688024400000|2023-06-29 07:40:00|4416|4415|4411.5|4410|4417.5|4416|4409.5|4408.5|9806
1688024700000|2023-06-29 07:45:00|4412|4410.5|4416|4415|4416.5|4415.5|4409|4407.5|6655
1688025000000|2023-06-29 07:50:00|4417.5|4416|4413.5|4412.5|4417.5|4416.5|4412|4411.5|16475
1688025300000|2023-06-29 07:55:00|4413|4413|4403|4401.5|4413.5|4413|4403|4401.5|5051
1688025600000|2023-06-29 08:00:00|4404|4402|4394|4392.5|4405.5|4404|4390.5|4389|15986
1688025900000|2023-06-29 08:05:00|4393.5|4391.5|4396|4395|4397.5|4396|4390.5|4389.5|8555
1688026200000|2023-06-29 08:10:00|4395.5|4394.5|4396.5|4395.5|4399|4397.5|4394.5|4393|5063
1688026500000|2023-06-29 08:15:00|4396|4395|4398|4396.5|4398|4397|4392|4391|4040
1688026800000|2023-06-29 08:20:00|4397.5|4395.5|4394|4393.5|4397.5|4395.5|4393|4391.5|5663
1688027100000|2023-06-29 08:25:00|4395|4394|4390.5|4389|4395|4394|4388|4386.5|5946
1688027400000|2023-06-29 08:30:00|4391|4389.5|4393.5|4392.5|4397|4395.5|4390.5|4389|4681
1688027700000|2023-06-29 08:35:00|4392.5|4391.5|4404|4403|4404.5|4403|4391.5|4390|4349
1688028000000|2023-06-29 08:40:00|4404.5|4403.5|4403|4402.5|4406.5|4405|4403|4401|7915
1688028300000|2023-06-29 08:45:00|4403.5|4403|4397|4396|4404.5|4403|4397|4395.5|2571
1688028600000|2023-06-29 08:50:00|4396.5|4395.5|4395|4394.5|4397|4395.5|4393|4392|2108
1688028900000|2023-06-29 08:55:00|4395.5|4394|4396|4395|4397|4396|4395|4394|1559
1688029200000|2023-06-29 09:00:00|4396.5|4395.5|4395|4394|4397|4396|4394|4393.5|3917
1688029500000|2023-06-29 09:05:00|4394.5|4394.5|4401|4400|4402.5|4401.5|4394|4393|6891
1688029800000|2023-06-29 09:10:00|4400.5|4398.5|4397|4396|4401|4400|4397|4396|4374
1688030100000|2023-06-29 09:15:00|4396.5|4395.5|4391|4390|4399|4398|4391|4390|4271
1688030400000|2023-06-29 09:20:00|4391.5|4390.5|4394.5|4393|4394.5|4393|4390|4389|5089
1688030700000|2023-06-29 09:25:00|4394|4392.5|4396|4395|4396.5|4395|4392.5|4391|4859
1688031000000|2023-06-29 09:30:00|4394.5|4393.5|4401|4400|4401.5|4400.5|4394|4393.5|2669
1688031300000|2023-06-29 09:35:00|4399.5|4400.5|4402.5|4401.5|4403.5|4402.5|4399.5|4398.5|4796
1688031600000|2023-06-29 09:40:00|4403|4402|4399.5|4398.5|4404.5|4403.5|4399.5|4398.5|6792
1688031900000|2023-06-29 09:45:00|4399|4399|4396.5|4395|4399.5|4399|4395|4394|1835
1688032200000|2023-06-29 09:50:00|4396|4395.5|4395|4394.5|4396.5|4395.5|4392|4390.5|5333
1688032500000|2023-06-29 09:55:00|4395.5|4395|4393.5|4393|4395.5|4395|4393.5|4392.5|2215
1688032800000|2023-06-29 10:00:00|4394.5|4392.5|4391|4390|4395|4394|4391|4390|2749
1688033100000|2023-06-29 10:05:00|4392.5|4390.5|4393.5|4392.5|4394|4393|4391|4390|3961
1688033400000|2023-06-29 10:10:00|4394|4393.5|4396|4395.5|4396|4395.5|4388|4387.5|7306
1688033700000|2023-06-29 10:15:00|4396.5|4395|4391|4390|4397|4396|4391|4390|4038
1688034000000|2023-06-29 10:20:00|4390.5|4388|4391|4390|4391.5|4390.5|4389|4388|4701
1688034300000|2023-06-29 10:25:00|4391.5|4390.5|4390|4389|4392|4391|4389.5|4389|2866
1688034600000|2023-06-29 10:30:00|4389.5|4389.5|4384|4383|4391.5|4391|4383|4382|2574
1688034900000|2023-06-29 10:35:00|4385.5|4384|4383|4382|4387|4386|4382.5|4381|2997
1688035200000|2023-06-29 10:40:00|4382.5|4382.5|4383.5|4383|4384.5|4383.5|4382.5|4381|1167
1688035500000|2023-06-29 10:45:00|4384.5|4383.5|4384.5|4383.5|4386|4385|4384|4383|3963
1688035800000|2023-06-29 10:50:00|4384|4384|4385.5|4384.5|4386|4385.5|4384|4383.5|1784
1688036100000|2023-06-29 10:55:00|4385|4384|4380|4378.5|4385.5|4384|4380|4378.5|3704
1688036400000|2023-06-29 11:00:00|4379.5|4380|4375.5|4374|4381.5|4380|4375|4373.5|5823
1688036700000|2023-06-29 11:05:00|4376|4374.5|4375.5|4374|4377.5|4376|4373|4371.5|4777
1688037000000|2023-06-29 11:10:00|4376.5|4374.5|4373.5|4372.5|4376.5|4375.5|4372.5|4371.5|2776
1688037300000|2023-06-29 11:15:00|4373|4371.5|4372|4371.5|4375|4373.5|4372|4371|9423
1688037600000|2023-06-29 11:20:00|4372.5|4372|4380.5|4380|4381|4380|4371|4370.5|9129
1688037900000|2023-06-29 11:25:00|4381|4379.5|4389|4388|4389|4388|4378|4377.5|5915
1688038200000|2023-06-29 11:30:00|4390|4388.5|4383.5|4382|4390|4388.5|4383|4382|9468
1688038500000|2023-06-29 11:35:00|4383|4382.5|4384|4382.5|4384.5|4384|4382|4381|671
1688038800000|2023-06-29 11:40:00|4383.5|4383|4388|4387|4388.5|4387|4383.5|4382.5|2084
1688039100000|2023-06-29 11:45:00|4388.5|4385.5|4386|4385.5|4388.5|4386|4384|4383|1764
1688039400000|2023-06-29 11:50:00|4387|4386|4386|4385|4387.5|4386|4385|4384.5|3379
1688039700000|2023-06-29 11:55:00|4385.5|4385.5|4383.5|4382.5|4386.5|4386|4383|4382|4321
1688040000000|2023-06-29 12:00:00|4383|4382|4388.5|4388|4390|4388.5|4383|4382|2148
1688040300000|2023-06-29 12:05:00|4389|4388.5|4386.5|4386|4390|4389.5|4386.5|4386|4281
1688040600000|2023-06-29 12:10:00|4387|4386.5|4387.5|4386.5|4390.5|4389.5|4386.5|4386|1984
1688040900000|2023-06-29 12:15:00|4386.5|4386|4387|4386|4387.5|4386.5|4385.5|4385|3278
1688041200000|2023-06-29 12:20:00|4386.5|4385|4387|4386.5|4388|4387.5|4385|4384.5|3050
1688041500000|2023-06-29 12:25:00|4388|4386|4387.5|4387|4388.5|4387|4386.5|4385.5|2817
1688041800000|2023-06-29 12:30:00|4388|4387.5|4390.5|4389.5|4392|4390.5|4388|4386.5|2983
1688042100000|2023-06-29 12:35:00|4390|4388.5|4388.5|4387.5|4390.5|4388.5|4386|4385|2179
1688042400000|2023-06-29 12:40:00|4390.5|4390|4389|4387.5|4391.5|4390.5|4387.5|4386|6920
1688042700000|2023-06-29 12:45:00|4388.5|4387|4391|4390|4392.5|4391|4388|4386.5|3030
1688043000000|2023-06-29 12:50:00|4390.5|4389.5|4392|4391|4392.5|4391.5|4388.5|4387.5|1685
1688043300000|2023-06-29 12:55:00|4392.5|4391.5|4400|4399|4403|4402.5|4392|4391|13616
1688043600000|2023-06-29 13:00:00|4399.5|4398.5|4390|4389|4401|4399.5|4389.5|4388|5277
1688043900000|2023-06-29 13:05:00|4391|4389.5|4389.5|4389|4393|4391.5|4389.5|4388|2209
1688044200000|2023-06-29 13:10:00|4390|4388.5|4386|4385.5|4391|4390|4386|4385|782
1688044500000|2023-06-29 13:15:00|4385.5|4385|4383|4382|4386|4385|4381.5|4380.5|3249
1688044800000|2023-06-29 13:20:00|4382.5|4381.5|4388|4387.5|4389|4388.5|4382.5|4381.5|6368
1688045100000|2023-06-29 13:25:00|4387.5|4386|4388.5|4387.5|4390|4389.5|4386.5|4385|3437
1688045400000|2023-06-29 13:30:00|4389|4388|4392.5|4391.5|4393|4392|4386|4385|8048
1688045700000|2023-06-29 13:35:00|4393|4392|4398|4397|4398|4397|4391|4390|7077
1688046000000|2023-06-29 13:40:00|4397.5|4396.5|4397.5|4396.5|4398|4397.5|4396|4395|7431
1688046300000|2023-06-29 13:45:00|4398|4397|4395|4394.5|4400|4399.5|4394|4393|8110
1688046600000|2023-06-29 13:50:00|4396|4395.5|4396|4395.5|4399|4398|4394.5|4393.5|5955
1688046900000|2023-06-29 13:55:00|4396.5|4394.5|4396.5|4395.5|4397.5|4397|4395|4394|5853
1688047200000|2023-06-29 14:00:00|4397|4396|4399.5|4399|4402|4401|4397|4395.5|6076
1688047500000|2023-06-29 14:05:00|4400|4398.5|4401.5|4400.5|4403|4402.5|4397.5|4396.5|7949
1688047800000|2023-06-29 14:10:00|4401|4400|4403|4402|4403|4402|4397|4396|6345
1688048100000|2023-06-29 14:15:00|4402.5|4401.5|4401.5|4401|4404.5|4403.5|4401.5|4400.5|3265
1688048400000|2023-06-29 14:20:00|4402|4401.5|4397|4396|4403|4402.5|4397|4396|8700
1688048700000|2023-06-29 14:25:00|4396.5|4395|4401.5|4400.5|4402|4401|4395.5|4395|5664
1688049000000|2023-06-29 14:30:00|4401|4400|4403|4402.5|4403.5|4402.5|4400|4399|4877
1688049300000|2023-06-29 14:35:00|4402.5|4402|4402|4401|4403.5|4403|4401.5|4400.5|2020
1688049600000|2023-06-29 14:40:00|4401.5|4400.5|4403|4402|4406.5|4405.5|4401|4400.5|3214
1688049900000|2023-06-29 14:45:00|4402.5|4402.5|4407|4406|4407|4406|4400.5|4400|7595
1688050200000|2023-06-29 14:50:00|4406.5|4405.5|4408.5|4407.5|4410|4409.5|4406|4405.5|7657
1688050500000|2023-06-29 14:55:00|4408|4407|4404.5|4404|4410|4409|4404.5|4404|11766
1688050800000|2023-06-29 15:00:00|4404|4403|4393|4392.5|4404|4403|4393|4392|6836
1688051100000|2023-06-29 15:05:00|4393.5|4392|4397|4396|4399.5|4398.5|4392.5|4391.5|9315
1688051400000|2023-06-29 15:10:00|4397.5|4396.5|4395|4394.5|4398|4397.5|4394|4393.5|11240
1688051700000|2023-06-29 15:15:00|4394.5|4394|4393|4392|4398|4397|4392.5|4391.5|7952
1688052000000|2023-06-29 15:20:00|4392.5|4392.5|4393|4392|4394|4393|4390.5|4390|11775
1688052300000|2023-06-29 15:25:00|4392.5|4392.5|4395.5|4394.5|4396|4395|4391.5|4390.5|19126
1688108400000|2023-06-30 07:00:00|4439.5|4429|4426.5|4424|4439.5|4429|4416|4413.5|11321
1688108700000|2023-06-30 07:05:00|4427|4424.5|4420.5|4418.5|4431.5|4430|4419.5|4418|13591
1688109000000|2023-06-30 07:10:00|4420|4419|4424.5|4423|4428.5|4427|4417.5|4416|11503
1688109300000|2023-06-30 07:15:00|4425|4423.5|4421|4419.5|4432|4431|4420|4419|12463
1688109600000|2023-06-30 07:20:00|4420.5|4419|4409|4407|4421.5|4420|4406|4404.5|11606
1688109900000|2023-06-30 07:25:00|4408|4407.5|4402|4400.5|4418.5|4417.5|4402|4400|8485
1688110200000|2023-06-30 07:30:00|4402.5|4401|4403.5|4402|4409.5|4408.5|4401|4400|16719
1688110500000|2023-06-30 07:35:00|4402.5|4401|4398|4397.5|4404.5|4404|4398|4397.5|10963
1688110800000|2023-06-30 07:40:00|4399.5|4399|4399|4398|4401|4400.5|4397|4396|7703
1688111100000|2023-06-30 07:45:00|4400|4398.5|4400.5|4399|4404|4403.5|4397|4396|7271
1688111400000|2023-06-30 07:50:00|4401|4399.5|4403|4401.5|4405|4404|4400|4399|4120
1688111700000|2023-06-30 07:55:00|4403.5|4402|4406|4405|4409.5|4408.5|4403.5|4402|6268
1688112000000|2023-06-30 08:00:00|4407|4405.5|4412|4411.5|4413|4412|4404.5|4403.5|4223
1688112300000|2023-06-30 08:05:00|4412.5|4412.5|4409|4408|4415.5|4414|4408|4407|5428
1688112600000|2023-06-30 08:10:00|4410|4407.5|4411.5|4410.5|4412.5|4411|4406|4405|4274
1688112900000|2023-06-30 08:15:00|4411|4410|4410|4408.5|4412|4411|4408|4406.5|3068
1688113200000|2023-06-30 08:20:00|4410.5|4409|4411|4409.5|4413|4412|4406.5|4405|5349
1688113500000|2023-06-30 08:25:00|4410.5|4409|4409|4408|4412|4410.5|4408|4406.5|2971
1688113800000|2023-06-30 08:30:00|4410|4408.5|4411|4410|4411.5|4410.5|4408.5|4407.5|4333
1688114100000|2023-06-30 08:35:00|4411.5|4410.5|4414.5|4413|4414.5|4413.5|4411.5|4410.5|3163
1688114400000|2023-06-30 08:40:00|4414|4413.5|4412|4411|4416|4414.5|4411.5|4411|2384
1688114700000|2023-06-30 08:45:00|4414|4412.5|4419.5|4418|4419.5|4418.5|4413.5|4412|4410
1688115000000|2023-06-30 08:50:00|4420|4418.5|4418.5|4417.5|4422.5|4421|4418|4416.5|6439
1688115300000|2023-06-30 08:55:00|4419|4418|4414|4413.5|4419|4418.5|4414|4412.5|9068
1688115600000|2023-06-30 09:00:00|4416.5|4415.5|4429.5|4428.5|4429.5|4428.5|4416.5|4415.5|16891
1688115900000|2023-06-30 09:05:00|4430|4429|4422.5|4421|4430|4429|4421.5|4420|2962
1688116200000|2023-06-30 09:10:00|4422|4421.5|4419|4418|4422.5|4421.5|4417|4415.5|3826
1688116500000|2023-06-30 09:15:00|4418.5|4417.5|4422|4421|4423|4421.5|4418.5|4417.5|9579
1688116800000|2023-06-30 09:20:00|4422.5|4421.5|4419.5|4418.5|4423.5|4422|4419.5|4418.5|4130
1688117100000|2023-06-30 09:25:00|4419|4417.5|4426.5|4425|4426.5|4425|4418.5|4417.5|5425
1688117400000|2023-06-30 09:30:00|4427.5|4425.5|4430.5|4430|4431.5|4430.5|4427.5|4425.5|4992
1688117700000|2023-06-30 09:35:00|4431.5|4430.5|4435.5|4435|4436.5|4435.5|4431.5|4430.5|9721
1688118000000|2023-06-30 09:40:00|4435|4434|4437.5|4436.5|4438|4437|4434|4433|5692
1688118300000|2023-06-30 09:45:00|4437|4435|4437.5|4436.5|4438|4437|4435|4434|3364
1688118600000|2023-06-30 09:50:00|4438|4437|4440|4439.5|4441|4440.5|4437|4436.5|17112
1688118900000|2023-06-30 09:55:00|4439.5|4438.5|4436|4435.5|4440|4439.5|4436|4435.5|13799
1688119200000|2023-06-30 10:00:00|4437|4436|4440.5|4439.5|4440.5|4440|4435.5|4435|5140
1688119500000|2023-06-30 10:05:00|4441|4440.5|4448|4447|4448|4447.5|4440|4439.5|10111
1688119800000|2023-06-30 10:10:00|4445.5|4444.5|4448|4447|4450|4449|4445.5|4444.5|8213
1688120100000|2023-06-30 10:15:00|4447.5|4445.5|4446|4445.5|4448|4446|4444.5|4444|4058
1688120400000|2023-06-30 10:20:00|4445.5|4444|4444.5|4443|4447|4446|4441.5|4440|4363
1688120700000|2023-06-30 10:25:00|4444|4443.5|4447.5|4446|4449.5|4448.5|4444|4442.5|4570
1688121000000|2023-06-30 10:30:00|4447|4446.5|4448|4447.5|4449|4448|4446|4445|3770
1688121300000|2023-06-30 10:35:00|4448.5|4447|4450|4449|4450|4449|4446.5|4445.5|1500
1688121600000|2023-06-30 10:40:00|4451|4449.5|4449|4448|4451.5|4451|4446.5|4445.5|5107
1688121900000|2023-06-30 10:45:00|4448.5|4449|4446.5|4445.5|4449.5|4449|4444.5|4443.5|3350
1688122200000|2023-06-30 10:50:00|4447|4446|4443.5|4442.5|4448.5|4447.5|4443|4441.5|5640
1688122500000|2023-06-30 10:55:00|4444|4443.5|4443.5|4442.5|4446.5|4446|4442.5|4442|14019
1688122800000|2023-06-30 11:00:00|4445|4443.5|4445|4444|4447.5|4446|4444.5|4443|2002
1688123100000|2023-06-30 11:05:00|4444.5|4443.5|4442|4440.5|4445.5|4444|4441|4440|3226
1688123400000|2023-06-30 11:10:00|4442.5|4441|4442|4441|4443.5|4442.5|4441|4440.5|4408
1688123700000|2023-06-30 11:15:00|4441.5|4441.5|4442.5|4441.5|4443|4442|4436|4435|5292
1688124000000|2023-06-30 11:20:00|4441|4442|4441|4440|4442|4442|4440|4439|7026
1688124300000|2023-06-30 11:25:00|4440.5|4439|4440|4439|4441|4439.5|4438|4437|1895
1688124600000|2023-06-30 11:30:00|4440.5|4439.5|4441.5|4440.5|4442.5|4442|4440.5|4439.5|2708
1688124900000|2023-06-30 11:35:00|4442.5|4441|4443|4442.5|4443.5|4442.5|4441|4440.5|6484
1688125200000|2023-06-30 11:40:00|4443.5|4442|4443|4442.5|4444|4442.5|4441.5|4440.5|1449
1688125500000|2023-06-30 11:45:00|4442.5|4441.5|4446.5|4445.5|4446.5|4445.5|4442|4441.5|4998
1688125800000|2023-06-30 11:50:00|4447|4446|4441|4440.5|4448.5|4447|4440.5|4440|3453
1688126100000|2023-06-30 11:55:00|4443|4442|4444.5|4444|4446.5|4445.5|4442|4440.5|2627
1688126400000|2023-06-30 12:00:00|4444|4443.5|4442|4441.5|4444|4443.5|4442|4441|2506
1688126700000|2023-06-30 12:05:00|4442.5|4441|4444|4442.5|4444|4443|4439.5|4438.5|5335
1688127000000|2023-06-30 12:10:00|4443.5|4443|4449|4448|4449|4448|4443.5|4442.5|2942
1688127300000|2023-06-30 12:15:00|4449.5|4448.5|4448|4446.5|4450|4448.5|4447|4446|3851
1688127600000|2023-06-30 12:20:00|4447.5|4446|4451|4450|4451.5|4450.5|4447|4446|7774
1688127900000|2023-06-30 12:25:00|4451.5|4450.5|4454.5|4453.5|4455|4454|4451.5|4450.5|4606
1688128200000|2023-06-30 12:30:00|4455|4454|4460|4459|4460|4459.5|4454.5|4454|4929
1688128500000|2023-06-30 12:35:00|4459.5|4457|4456|4455|4461.5|4461|4455.5|4454.5|8424
1688128800000|2023-06-30 12:40:00|4456.5|4455.5|4452.5|4451|4456.5|4455.5|4452|4450.5|4099
1688129100000|2023-06-30 12:45:00|4453|4451.5|4451|4450.5|4453|4451.5|4448|4447|2405
1688129400000|2023-06-30 12:50:00|4451.5|4450|4448.5|4447.5|4453|4452|4446.5|4445|3296
1688129700000|2023-06-30 12:55:00|4448|4446.5|4451|4449.5|4451.5|4450|4447.5|4446|4512
1688130000000|2023-06-30 13:00:00|4452|4450|4455|4454|4456|4455|4451|4449.5|3794
1688130300000|2023-06-30 13:05:00|4455.5|4455|4458.5|4458|4461|4460.5|4454.5|4454|4830
1688130600000|2023-06-30 13:10:00|4460|4458.5|4461|4459.5|4461|4460|4458|4456.5|6018
1688130900000|2023-06-30 13:15:00|4460.5|4460|4462|4461|4462|4461|4459.5|4458.5|6286
1688131200000|2023-06-30 13:20:00|4461.5|4460.5|4458|4457.5|4464|4463|4456.5|4455.5|6778
1688131500000|2023-06-30 13:25:00|4457.5|4457|4452.5|4451.5|4458|4457.5|4452.5|4451|3322
1688131800000|2023-06-30 13:30:00|4452|4451|4441|4439.5|4453.5|4452|4440.5|4439|9677
1688132100000|2023-06-30 13:35:00|4441.5|4440|4439|4438.5|4441.5|4441|4438.5|4438|6856
1688132400000|2023-06-30 13:40:00|4439.5|4439|4441|4439.5|4444.5|4443|4439.5|4438.5|13836
1688132700000|2023-06-30 13:45:00|4440.5|4440|4441|4440|4441.5|4440.5|4437|4436|6361
1688133000000|2023-06-30 13:50:00|4440.5|4440.5|4444.5|4443.5|4445|4443.5|4440.5|4439.5|6235
1688133300000|2023-06-30 13:55:00|4445|4444|4445.5|4445|4449|4447.5|4444|4442.5|3689
1688133600000|2023-06-30 14:00:00|4446|4444|4452.5|4452|4453|4452|4446|4444|6764
1688133900000|2023-06-30 14:05:00|4453.5|4452.5|4452|4451|4453.5|4452.5|4450|4449|6622
1688134200000|2023-06-30 14:10:00|4451.5|4451.5|4453.5|4452.5|4454|4453|4450|4449|4472
1688134500000|2023-06-30 14:15:00|4453|4453|4454|4453.5|4455|4454.5|4452|4451|4910
1688134800000|2023-06-30 14:20:00|4455|4454|4446|4445|4455|4454|4446|4445|3489
1688135100000|2023-06-30 14:25:00|4446.5|4445.5|4446.5|4446|4448|4447|4445.5|4444.5|5498
1688135400000|2023-06-30 14:30:00|4446|4445|4448|4447.5|4450|4449|4445|4444|7909
1688135700000|2023-06-30 14:35:00|4448.5|4448|4444|4443.5|4451.5|4451|4441|4440.5|9337
1688136000000|2023-06-30 14:40:00|4445|4444|4445|4444.5|4449.5|4448.5|4444|4443|6840
1688136300000|2023-06-30 14:45:00|4446|4445.5|4444|4443|4447.5|4447|4442.5|4441.5|8556
1688136600000|2023-06-30 14:50:00|4444.5|4443.5|4442|4441|4445|4443.5|4438.5|4437.5|9470
1688136900000|2023-06-30 14:55:00|4441.5|4440|4445.5|4445|4445.5|4445|4440|4438.5|7240
1688137200000|2023-06-30 15:00:00|4447|4446|4448|4447|4450|4449.5|4445|4444|7307
1688137500000|2023-06-30 15:05:00|4447.5|4447.5|4452|4451.5|4453.5|4452|4447.5|4447.5|6731
1688137800000|2023-06-30 15:10:00|4451.5|4450.5|4451.5|4450.5|4454.5|4452.5|4451|4449.5|2449
1688138100000|2023-06-30 15:15:00|4452|4450|4457|4455.5|4459|4458|4451.5|4450|10555
1688138400000|2023-06-30 15:20:00|4457.5|4456|4459|4457.5|4460.5|4459|4454.5|4453|28213
1688138700000|2023-06-30 15:25:00|4459.5|4458|4454|4453|4460|4459|4454|4453|13865
1688367600000|2023-07-03 07:00:00|4478|4475.5|4469.5|4466.5|4490|4487|4469|4465|11431
1688367900000|2023-07-03 07:05:00|4472.5|4466|4468.5|4466|4473.5|4470.5|4459.5|4458|5567
1688368200000|2023-07-03 07:10:00|4468|4465.5|4488.5|4487.5|4488.5|4487.5|4467.5|4465.5|13372
1688368500000|2023-07-03 07:15:00|4490.5|4489.5|4488|4486.5|4494.5|4492.5|4486|4485|14509
1688368800000|2023-07-03 07:20:00|4487.5|4485|4486.5|4485|4491.5|4490|4481|4479|8536
1688369100000|2023-07-03 07:25:00|4486|4484|4493|4491.5|4493|4491.5|4476.5|4475.5|6991
1688369400000|2023-07-03 07:30:00|4492.5|4492.5|4493|4492|4505.5|4504.5|4492.5|4492|20624
1688369700000|2023-07-03 07:35:00|4492.5|4491|4499.5|4497.5|4499.5|4498|4491.5|4490|9511
1688370000000|2023-07-03 07:40:00|4499|4496.5|4498.5|4497.5|4500|4498.5|4495|4493.5|3479
1688370300000|2023-07-03 07:45:00|4498|4498|4501.5|4500.5|4503|4502.5|4498|4497.5|12887
1688370600000|2023-07-03 07:50:00|4503|4501.5|4507|4505.5|4509|4507|4503|4501.5|17254
1688370900000|2023-07-03 07:55:00|4506.5|4506|4520|4519|4520|4519|4506|4504.5|12944
1688371200000|2023-07-03 08:00:00|4522|4520|4522|4520.5|4525|4523.5|4518.5|4517.5|15097
1688371500000|2023-07-03 08:05:00|4521|4519.5|4512|4510.5|4521.5|4520|4508.5|4507.5|10308
1688371800000|2023-07-03 08:10:00|4511.5|4510|4516.5|4514.5|4519|4517|4509.5|4508|9228
1688372100000|2023-07-03 08:15:00|4516|4514|4507|4506|4516|4514|4502.5|4501|2781
1688372400000|2023-07-03 08:20:00|4507.5|4506.5|4507|4506|4511|4510|4505.5|4505|7025
1688372700000|2023-07-03 08:25:00|4508|4506.5|4496|4495|4508|4506.5|4496|4495|5722
1688373000000|2023-07-03 08:30:00|4494.5|4493|4506|4505|4507.5|4506|4494.5|4493|3606
1688373300000|2023-07-03 08:35:00|4505|4503.5|4503|4501.5|4505|4504.5|4497.5|4496|7372
1688373600000|2023-07-03 08:40:00|4502.5|4501|4502.5|4501|4503.5|4502|4497.5|4496.5|4735
1688373900000|2023-07-03 08:45:00|4502|4501.5|4505|4503.5|4507.5|4506.5|4501.5|4501.5|6025
1688374200000|2023-07-03 08:50:00|4504.5|4504.5|4502|4501|4506|4505|4498|4496.5|8807
1688374500000|2023-07-03 08:55:00|4502.5|4501.5|4504|4503|4505|4503.5|4501.5|4500|3372
1688374800000|2023-07-03 09:00:00|4504.5|4503.5|4497.5|4496.5|4505.5|4505|4495.5|4495|9831
1688375100000|2023-07-03 09:05:00|4497|4496|4495|4493.5|4497.5|4496.5|4491.5|4490.5|6012
1688375400000|2023-07-03 09:10:00|4494.5|4492|4487.5|4486.5|4495|4493.5|4486|4485|8114
1688375700000|2023-07-03 09:15:00|4488|4487|4493|4492.5|4493|4492.5|4487.5|4487|3571
1688376000000|2023-07-03 09:20:00|4492.5|4492|4489.5|4488.5|4493|4492.5|4488|4486.5|10502
1688376300000|2023-07-03 09:25:00|4488.5|4487|4487|4486|4489.5|4488.5|4485|4484.5|8006
1688376600000|2023-07-03 09:30:00|4488|4486.5|4483.5|4482|4489|4488|4483.5|4482|2099
1688376900000|2023-07-03 09:35:00|4483|4482.5|4483|4482|4485|4483.5|4480.5|4479|6927
1688377200000|2023-07-03 09:40:00|4482.5|4481|4482|4481|4483.5|4482.5|4479.5|4478|4183
1688377500000|2023-07-03 09:45:00|4482.5|4481.5|4485|4483.5|4486|4484.5|4482.5|4481|1926
1688377800000|2023-07-03 09:50:00|4484.5|4484|4490|4489|4490|4489.5|4484.5|4484|4096
1688378100000|2023-07-03 09:55:00|4489|4488|4487.5|4487|4489.5|4488.5|4486.5|4485|2660
1688378400000|2023-07-03 10:00:00|4488|4487.5|4488.5|4487.5|4491|4489.5|4485.5|4484.5|5754
1688378700000|2023-07-03 10:05:00|4489|4488|4484.5|4483.5|4489|4488|4484.5|4483.5|11144
1688379000000|2023-07-03 10:10:00|4485|4484.5|4484.5|4483.5|4488|4486.5|4484.5|4483.5|2810
1688379300000|2023-07-03 10:15:00|4486|4484.5|4491.5|4490.5|4493|4492|4484.5|4483.5|2092
1688379600000|2023-07-03 10:20:00|4491|4490|4493|4491.5|4493|4492|4491|4489.5|5761
1688379900000|2023-07-03 10:25:00|4492.5|4492|4491|4489.5|4493|4492.5|4490.5|4489.5|3567
1688380200000|2023-07-03 10:30:00|4490.5|4488.5|4488|4487|4492.5|4491.5|4488|4487|2550
1688380500000|2023-07-03 10:35:00|4489.5|4487.5|4492|4491|4492|4491.5|4489.5|4487|3450
1688380800000|2023-07-03 10:40:00|4491.5|4490.5|4487.5|4487|4492|4491|4486.5|4485.5|1951
1688381100000|2023-07-03 10:45:00|4486.5|4486.5|4487|4485.5|4488.5|4487.5|4484|4483.5|2406
1688381400000|2023-07-03 10:50:00|4486.5|4486|4485|4484|4487.5|4486.5|4484.5|4483.5|2321
1688381700000|2023-07-03 10:55:00|4484|4484.5|4483|4482|4485.5|4484.5|4483|4482|2913
1688382000000|2023-07-03 11:00:00|4482.5|4481.5|4481|4480|4484|4482.5|4481|4480|2080
1688382300000|2023-07-03 11:05:00|4480.5|4479|4479|4477.5|4481|4480|4476|4475|5711
1688382600000|2023-07-03 11:10:00|4478.5|4477|4477.5|4476|4479.5|4478.5|4476|4475|2230
1688382900000|2023-07-03 11:15:00|4477|4475|4474|4473|4477|4475.5|4471|4469.5|3346
1688383200000|2023-07-03 11:20:00|4474.5|4473.5|4473.5|4472.5|4475|4474.5|4473.5|4472.5|2591
1688383500000|2023-07-03 11:25:00|4474|4473|4472|4471.5|4474.5|4473.5|4470.5|4470|2704
1688383800000|2023-07-03 11:30:00|4472.5|4471|4466|4465|4472.5|4471.5|4463|4462|3984
1688384100000|2023-07-03 11:35:00|4466.5|4464|4467.5|4466|4468.5|4467.5|4465|4464|2496
1688384400000|2023-07-03 11:40:00|4468|4466.5|4465|4463.5|4470|4468.5|4464|4462.5|6898
1688384700000|2023-07-03 11:45:00|4464.5|4462.5|4467.5|4466.5|4469|4468|4463.5|4462.5|2630
1688385000000|2023-07-03 11:50:00|4467|4466|4466|4464.5|4467|4466|4463|4462|3478
1688385300000|2023-07-03 11:55:00|4465.5|4464|4468|4466.5|4468|4466.5|4463.5|4462.5|2400
1688385600000|2023-07-03 12:00:00|4467.5|4466|4465.5|4464.5|4467.5|4466.5|4464|4463|4668
1688385900000|2023-07-03 12:05:00|4465|4465|4469|4467.5|4471|4469.5|4465|4464.5|6137
1688386200000|2023-07-03 12:10:00|4468.5|4468|4473|4471.5|4474|4473|4468.5|4468|5483
1688386500000|2023-07-03 12:15:00|4473.5|4472|4470|4468.5|4473.5|4472.5|4468.5|4467.5|8783
1688386800000|2023-07-03 12:20:00|4469.5|4467.5|4468|4466.5|4470|4468|4464.5|4464|7274
1688387100000|2023-07-03 12:25:00|4467.5|4467|4463.5|4462.5|4468.5|4467.5|4463.5|4462.5|2637
1688387400000|2023-07-03 12:30:00|4464|4463|4465|4463.5|4465.5|4464.5|4461.5|4460.5|2031
1688387700000|2023-07-03 12:35:00|4464.5|4465|4469.5|4469|4470|4469|4464.5|4464.5|2831
1688388000000|2023-07-03 12:40:00|4470|4469.5|4464|4462.5|4470.5|4469.5|4462|4461|5359
1688388300000|2023-07-03 12:45:00|4463.5|4463|4462.5|4461.5|4465.5|4464.5|4462.5|4461.5|2748
1688388600000|2023-07-03 12:50:00|4462|4462|4467.5|4466.5|4468|4466.5|4461.5|4461|2372
1688388900000|2023-07-03 12:55:00|4467|4466|4465|4464.5|4468.5|4467.5|4465|4464.5|1665
1688389200000|2023-07-03 13:00:00|4464.5|4464|4468|4466.5|4468|4467|4464.5|4464|2835
1688389500000|2023-07-03 13:05:00|4467.5|4466|4466.5|4465.5|4468|4467|4466|4465|3655
1688389800000|2023-07-03 13:10:00|4467|4466|4462|4461|4467|4466|4461.5|4460.5|2138
1688390100000|2023-07-03 13:15:00|4462.5|4461.5|4465|4463.5|4467.5|4466|4461.5|4461|2869
1688390400000|2023-07-03 13:20:00|4464.5|4463|4462.5|4462|4465.5|4464.5|4461.5|4460.5|4227
1688390700000|2023-07-03 13:25:00|4463|4461.5|4467|4466|4467.5|4466|4462|4461|2001
1688391000000|2023-07-03 13:30:00|4468|4465.5|4479.5|4478.5|4480|4479|4466.5|4465|6621
1688391300000|2023-07-03 13:35:00|4480|4479|4486|4485|4486.5|4485.5|4478|4477.5|3019
1688391600000|2023-07-03 13:40:00|4486.5|4484.5|4473.5|4472.5|4486.5|4485.5|4472|4471|5560
1688391900000|2023-07-03 13:45:00|4474|4473|4472.5|4471.5|4479.5|4478.5|4472.5|4471|5793
1688392200000|2023-07-03 13:50:00|4472|4471|4470|4468.5|4475|4473.5|4469.5|4468.5|6545
1688392500000|2023-07-03 13:55:00|4469.5|4467.5|4470.5|4469.5|4472.5|4471.5|4468.5|4467|5193
1688392800000|2023-07-03 14:00:00|4470|4469|4467.5|4466.5|4472|4471|4467|4466|5552
1688393100000|2023-07-03 14:05:00|4467|4466|4465|4464|4467.5|4466|4462.5|4461.5|5556
1688393400000|2023-07-03 14:10:00|4466|4465.5|4464|4463.5|4468|4467|4463|4462|5261
1688393700000|2023-07-03 14:15:00|4463.5|4463|4470.5|4470|4471.5|4470.5|4463.5|4463|4013
1688394000000|2023-07-03 14:20:00|4470|4468.5|4470|4469|4470|4469.5|4467.5|4467|4026
1688394300000|2023-07-03 14:25:00|4470.5|4469.5|4473|4472|4474|4473.5|4470.5|4469.5|8392
1688394600000|2023-07-03 14:30:00|4473.5|4472.5|4475|4474|4475|4474.5|4473|4472|4391
1688394900000|2023-07-03 14:35:00|4475.5|4474.5|4475|4474|4476|4475|4472|4471.5|6744
1688395200000|2023-07-03 14:40:00|4474.5|4473|4476|4475.5|4479|4478|4474|4473|2812
1688395500000|2023-07-03 14:45:00|4475.5|4474.5|4482|4480.5|4482|4480.5|4475.5|4474.5|4757
1688395800000|2023-07-03 14:50:00|4481.5|4480|4482|4481.5|4482.5|4481.5|4479.5|4478.5|5763
1688396100000|2023-07-03 14:55:00|4482.5|4481|4477.5|4476.5|4482.5|4481|4475.5|4475|7706
1688396400000|2023-07-03 15:00:00|4477|4477|4475|4474|4479|4478|4475|4474|12101
1688396700000|2023-07-03 15:05:00|4474.5|4474.5|4473.5|4472.5|4475.5|4474.5|4472.5|4472|5637
1688397000000|2023-07-03 15:10:00|4473|4473|4473.5|4473|4475.5|4474.5|4472.5|4471.5|8279
1688397300000|2023-07-03 15:15:00|4474|4472.5|4471.5|4471|4474|4473|4469|4468|5534
1688397600000|2023-07-03 15:20:00|4471|4470.5|4468|4467.5|4471|4470.5|4467|4466.5|7738
1688397900000|2023-07-03 15:25:00|4469|4468|4470.5|4469.5|4472|4471.5|4466.5|4465.5|27053
1688454000000|2023-07-04 07:00:00|4470|4467|4479|4476.5|4483.5|4482|4469.5|4467|4676
1688454300000|2023-07-04 07:05:00|4478.5|4477|4473|4471|4479.5|4478.5|4471|4470|7472
1688454600000|2023-07-04 07:10:00|4472.5|4470.5|4464|4463|4474.5|4472.5|4461.5|4460|8446
1688454900000|2023-07-04 07:15:00|4464.5|4463.5|4459|4457.5|4465.5|4463.5|4453|4451.5|5821
1688455200000|2023-07-04 07:20:00|4458.5|4457|4455.5|4454|4464|4462|4452|4451|1797
1688455500000|2023-07-04 07:25:00|4455|4451.5|4450|4448.5|4455|4454|4449|4448|17804
1688455800000|2023-07-04 07:30:00|4449.5|4448|4448|4447|4450|4448.5|4440.5|4439|16637
1688456100000|2023-07-04 07:35:00|4447.5|4445.5|4448|4446.5|4450|4449|4445|4443|4872
1688456400000|2023-07-04 07:40:00|4447.5|4447|4454.5|4453.5|4455|4453.5|4447|4446|2899
1688456700000|2023-07-04 07:45:00|4454|4453|4459.5|4458.5|4460|4459|4453.5|4452|4909
1688457000000|2023-07-04 07:50:00|4460|4458|4456|4454.5|4462|4460.5|4452|4450.5|5947
1688457300000|2023-07-04 07:55:00|4456.5|4455|4452|4450.5|4457.5|4456|4451|4450|3256
1688457600000|2023-07-04 08:00:00|4452.5|4451.5|4459|4458.5|4459.5|4459|4452.5|4451.5|3183
1688457900000|2023-07-04 08:05:00|4460|4459|4463|4461.5|4465.5|4464|4460|4459|4196
1688458200000|2023-07-04 08:10:00|4462.5|4461|4463.5|4462.5|4464|4462.5|4459.5|4458.5|5061
1688458500000|2023-07-04 08:15:00|4464.5|4463|4465.5|4464|4472|4471.5|4464.5|4462.5|6549
1688458800000|2023-07-04 08:20:00|4466.5|4465|4472|4471|4474|4472.5|4465.5|4464|4762
1688459100000|2023-07-04 08:25:00|4471.5|4470.5|4471|4470|4475|4474|4470.5|4469.5|2009
1688459400000|2023-07-04 08:30:00|4471.5|4470.5|4465.5|4464.5|4474|4472|4465.5|4464|2069
1688459700000|2023-07-04 08:35:00|4467.5|4466|4468.5|4467.5|4469|4468|4465.5|4465|2140
1688460000000|2023-07-04 08:40:00|4469|4468|4468|4466.5|4469.5|4468.5|4465.5|4464.5|1188
1688460300000|2023-07-04 08:45:00|4467.5|4465|4468.5|4467.5|4471|4469.5|4466|4465|1967
1688460600000|2023-07-04 08:50:00|4468|4466.5|4468.5|4467.5|4469.5|4468.5|4464|4463|1376
1688460900000|2023-07-04 08:55:00|4468|4466.5|4467|4465.5|4468.5|4467.5|4466|4465|1235
1688461200000|2023-07-04 09:00:00|4467.5|4466|4466|4464.5|4470.5|4469.5|4465|4463.5|1444
1688461500000|2023-07-04 09:05:00|4467|4465|4468.5|4467|4470|4469|4466|4464.5|2215
1688461800000|2023-07-04 09:10:00|4468|4467.5|4469|4467.5|4469.5|4468|4466.5|4465.5|1538
1688462100000|2023-07-04 09:15:00|4469.5|4468|4467|4466|4471|4470|4465|4464|5567
1688462400000|2023-07-04 09:20:00|4466.5|4465|4462|4461.5|4467|4466|4461.5|4460|4316
1688462700000|2023-07-04 09:25:00|4461.5|4461|4455|4454.5|4464|4463|4455|4454|12030
1688463000000|2023-07-04 09:30:00|4456|4455|4456|4455|4461|4459.5|4456|4455|2496
1688463300000|2023-07-04 09:35:00|4456.5|4455.5|4456.5|4455|4457.5|4456|4455.5|4454|593
1688463600000|2023-07-04 09:40:00|4457|4455.5|4453|4451.5|4458.5|4457.5|4452.5|4451|1845
1688463900000|2023-07-04 09:45:00|4452.5|4451|4453|4451.5|4454|4453|4450.5|4450|1446
1688464200000|2023-07-04 09:50:00|4453.5|4452|4455|4454|4457|4456|4452|4451|2176
1688464500000|2023-07-04 09:55:00|4455.5|4454.5|4456|4454.5|4456.5|4455.5|4454|4452.5|5510
1688464800000|2023-07-04 10:00:00|4455.5|4453.5|4454.5|4453.5|4456.5|4455.5|4453.5|4452.5|3938
1688465100000|2023-07-04 10:05:00|4454|4454|4453|4452|4457|4456|4453|4451.5|1752
1688465400000|2023-07-04 10:10:00|4452|4451.5|4451|4450|4452.5|4451.5|4449.5|4448|3016
1688465700000|2023-07-04 10:15:00|4451.5|4450.5|4453.5|4452.5|4453.5|4452.5|4450.5|4449|3907
1688466000000|2023-07-04 10:20:00|4452.5|4452|4450.5|4450|4453.5|4453|4450|4448.5|1929
1688466300000|2023-07-04 10:25:00|4450|4449|4452.5|4451.5|4453|4452|4450|4448.5|121
1688466600000|2023-07-04 10:30:00|4452|4452.5|4455|4454|4456.5|4455|4452|4451.5|3585
1688466900000|2023-07-04 10:35:00|4454.5|4453.5|4450.5|4449.5|4454.5|4453.5|4449.5|4448.5|3200
1688467200000|2023-07-04 10:40:00|4450|4450|4453.5|4452|4453.5|4452|4449.5|4448.5|3474
1688467500000|2023-07-04 10:45:00|4454|4452.5|4453.5|4452.5|4454.5|4453|4452.5|4451.5|2700
1688467800000|2023-07-04 10:50:00|4453|4452|4456|4455.5|4456.5|4455.5|4453|4452|1143
1688468100000|2023-07-04 10:55:00|4455.5|4455|4460|4459|4460|4459|4455.5|4455|1176
1688468400000|2023-07-04 11:00:00|4459.5|4456.5|4460.5|4459.5|4461|4460|4457.5|4456|1808
1688468700000|2023-07-04 11:05:00|4461|4460|4461|4460|4461|4460|4459.5|4458|2127
1688469000000|2023-07-04 11:10:00|4460.5|4460.5|4461|4459.5|4465|4464|4460.5|4459.5|3074
1688469300000|2023-07-04 11:15:00|4460.5|4460|4463|4462|4463.5|4462.5|4460.5|4459.5|671
1688469600000|2023-07-04 11:20:00|4462.5|4461.5|4461|4460|4463|4462|4461|4460|2520
1688469900000|2023-07-04 11:25:00|4460.5|4458.5|4459|4458|4460.5|4459.5|4458|4456.5|3197
1688470200000|2023-07-04 11:30:00|4458.5|4457.5|4459.5|4458|4459.5|4458.5|4456.5|4455|978
1688470500000|2023-07-04 11:35:00|4459|4458.5|4462.5|4461.5|4462.5|4461.5|4458.5|4457.5|1249
1688470800000|2023-07-04 11:40:00|4463|4462|4462.5|4461|4465|4463.5|4462.5|4461|1425
1688471100000|2023-07-04 11:45:00|4462|4462|4462.5|4461.5|4463.5|4462.5|4461.5|4460.5|625
1688471400000|2023-07-04 11:50:00|4462|4461|4465|4464|4465|4464.5|4461.5|4460.5|1728
1688471700000|2023-07-04 11:55:00|4464.5|4463.5|4465|4463.5|4465.5|4464.5|4464|4463|571
1688472000000|2023-07-04 12:00:00|4465.5|4464|4465|4463.5|4467|4466.5|4464.5|4463.5|1204
1688472300000|2023-07-04 12:05:00|4464.5|4464|4463|4462|4465.5|4465|4463|4462|2137
1688472600000|2023-07-04 12:10:00|4463.5|4462.5|4463|4462|4463.5|4462.5|4462|4461|498
1688472900000|2023-07-04 12:15:00|4463.5|4462.5|4463|4462|4466.5|4465.5|4462.5|4462|3239
1688473200000|2023-07-04 12:20:00|4462.5|4461|4460|4459|4463|4462|4459|4458.5|2592
1688473500000|2023-07-04 12:25:00|4459.5|4457|4460|4459.5|4460|4459.5|4458.5|4457|2189
1688473800000|2023-07-04 12:30:00|4461.5|4460.5|4463|4462|4464|4463.5|4459.5|4458.5|4748
1688474100000|2023-07-04 12:35:00|4463.5|4462.5|4472.5|4471.5|4474.5|4473|4463.5|4462.5|5516
1688474400000|2023-07-04 12:40:00|4471|4472|4469.5|4468.5|4473|4472|4468|4467.5|7216
1688474700000|2023-07-04 12:45:00|4469|4468|4469|4468|4472.5|4471|4468|4466.5|5048
1688475000000|2023-07-04 12:50:00|4468.5|4466.5|4469.5|4468.5|4470.5|4469|4467.5|4466.5|5234
1688475300000|2023-07-04 12:55:00|4470|4469|4471|4470|4471.5|4470.5|4468.5|4467.5|1683
1688475600000|2023-07-04 13:00:00|4470.5|4469.5|4458|4456.5|4473|4472|4455.5|4454|15809
1688475900000|2023-07-04 13:05:00|4457.5|4457|4451.5|4450|4458|4457|4444|4443|28587
1688476200000|2023-07-04 13:10:00|4451|4451|4455|4453|4458|4456.5|4449|4447.5|7552
1688476500000|2023-07-04 13:15:00|4454.5|4452.5|4456|4455|4457|4455.5|4448|4447|4332
1688476800000|2023-07-04 13:20:00|4457.5|4455.5|4466.5|4465|4467|4465.5|4455|4453|9654
1688477100000|2023-07-04 13:25:00|4467.5|4465.5|4462|4461.5|4470|4469|4461.5|4460.5|4278
1688477400000|2023-07-04 13:30:00|4464|4462.5|4459.5|4458.5|4466.5|4465|4459|4458|5060
1688477700000|2023-07-04 13:35:00|4460|4459|4462|4460.5|4465|4464|4459.5|4458.5|7280
1688478000000|2023-07-04 13:40:00|4462.5|4461|4460.5|4459|4465|4464|4458|4457|5485
1688478300000|2023-07-04 13:45:00|4460|4458.5|4459|4458|4461.5|4461|4457|4456|4114
1688478600000|2023-07-04 13:50:00|4458.5|4457|4458|4456.5|4460.5|4459|4455.5|4455|3423
1688478900000|2023-07-04 13:55:00|4457.5|4457|4463|4462|4463|4462|4455|4453.5|4964
1688479200000|2023-07-04 14:00:00|4460.5|4462.5|4470.5|4469|4473.5|4472.5|4456.5|4455.5|14336
1688479500000|2023-07-04 14:05:00|4472|4470.5|4468.5|4467.5|4480|4478.5|4466|4464.5|25982
1688479800000|2023-07-04 14:10:00|4469|4468|4474.5|4473.5|4478|4476.5|4469|4467.5|10136
1688480100000|2023-07-04 14:15:00|4475|4474.5|4473.5|4472|4476|4475|4463.5|4462.5|7232
1688480400000|2023-07-04 14:20:00|4473|4471.5|4471.5|4470.5|4474.5|4473.5|4469|4467|3514
1688480700000|2023-07-04 14:25:00|4472|4471|4474|4472.5|4476.5|4475|4470|4468.5|5243
1688481000000|2023-07-04 14:30:00|4473.5|4472|4473|4471.5|4474.5|4473|4472|4470.5|2470
1688481300000|2023-07-04 14:35:00|4472.5|4472|4475.5|4474.5|4475.5|4474.5|4470|4469|2733
1688481600000|2023-07-04 14:40:00|4476|4475|4473|4472|4476|4475|4471.5|4470|6578
1688481900000|2023-07-04 14:45:00|4472.5|4471|4476|4475|4476|4475|4471|4470|2540
1688482200000|2023-07-04 14:50:00|4476.5|4475.5|4469.5|4468.5|4476.5|4475.5|4469.5|4468|3862
1688482500000|2023-07-04 14:55:00|4470.5|4469|4465.5|4464.5|4471|4469.5|4465|4464|3308
1688482800000|2023-07-04 15:00:00|4466|4465|4466.5|4465.5|4467|4466|4465|4463.5|2447
1688483100000|2023-07-04 15:05:00|4466|4465|4466.5|4465|4468|4467|4464|4463|3539
1688483400000|2023-07-04 15:10:00|4466|4465.5|4467|4466|4467|4466|4464.5|4463.5|3663
1688483700000|2023-07-04 15:15:00|4466.5|4465.5|4467.5|4466.5|4468|4467.5|4465|4464|5582
1688484000000|2023-07-04 15:20:00|4467|4466|4466.5|4465.5|4469.5|4468.5|4466|4465|14081
1688484300000|2023-07-04 15:25:00|4466|4465|4466|4465.5|4468|4467.5|4465|4464|15877
1688540400000|2023-07-05 07:00:00|4425|4420|4407|4405|4438|4434.5|4405.5|4402.5|13978
1688540700000|2023-07-05 07:05:00|4407.5|4403|4421|4419|4423.5|4421|4404.5|4402|13975
1688541000000|2023-07-05 07:10:00|4421.5|4419.5|4433|4431|4440.5|4438.5|4421.5|4419|8199
1688541300000|2023-07-05 07:15:00|4433.5|4431.5|4438|4435.5|4440|4438|4432.5|4431|4835
1688541600000|2023-07-05 07:20:00|4437.5|4435|4426|4424|4437.5|4435|4425|4423|5643
1688541900000|2023-07-05 07:25:00|4425.5|4424.5|4418.5|4416.5|4426|4424.5|4411.5|4410|8307
1688542200000|2023-07-05 07:30:00|4418|4416|4426.5|4425.5|4431.5|4429.5|4416.5|4415|4686
1688542500000|2023-07-05 07:35:00|4426|4423.5|4424|4422|4429|4427.5|4419.5|4417.5|3075
1688542800000|2023-07-05 07:40:00|4423.5|4422.5|4422.5|4421.5|4425.5|4423.5|4419.5|4418|4473
1688543100000|2023-07-05 07:45:00|4422|4421|4420|4419|4425|4423|4417|4416|4551
1688543400000|2023-07-05 07:50:00|4419.5|4417.5|4417|4415.5|4419.5|4418.5|4414.5|4414|6398
1688543700000|2023-07-05 07:55:00|4416.5|4416.5|4415|4413.5|4418|4416.5|4412.5|4411.5|4688
1688544000000|2023-07-05 08:00:00|4414.5|4412|4414.5|4413.5|4416|4414.5|4409.5|4409|6805
1688544300000|2023-07-05 08:05:00|4415|4414|4416|4415|4418.5|4417|4413.5|4412.5|2620
1688544600000|2023-07-05 08:10:00|4416.5|4414|4411|4409.5|4416.5|4414.5|4408|4406|4651
1688544900000|2023-07-05 08:15:00|4411.5|4410|4417.5|4416|4418.5|4417|4409|4408|7504
1688545200000|2023-07-05 08:20:00|4418|4416.5|4411.5|4410|4419.5|4418.5|4411|4410|6379
1688545500000|2023-07-05 08:25:00|4411|4409.5|4407|4406|4413.5|4412|4407|4406|3642
1688545800000|2023-07-05 08:30:00|4407.5|4406.5|4416.5|4415|4416.5|4415|4407|4406|1187
1688546100000|2023-07-05 08:35:00|4416|4416|4415.5|4414.5|4418.5|4417|4412.5|4411.5|5394
1688546400000|2023-07-05 08:40:00|4415|4413.5|4416|4415|4418|4416.5|4415|4413.5|1290
1688546700000|2023-07-05 08:45:00|4415.5|4414.5|4419|4417.5|4419|4418|4415|4414.5|4735
1688547000000|2023-07-05 08:50:00|4418.5|4416.5|4415.5|4414.5|4418.5|4417.5|4413|4411.5|4234
1688547300000|2023-07-05 08:55:00|4416|4415|4414.5|4413.5|4418.5|4417.5|4414.5|4413.5|2571
1688547600000|2023-07-05 09:00:00|4414|4414|4409|4408|4414|4414|4409|4408|3675
1688547900000|2023-07-05 09:05:00|4410.5|4408.5|4415|4413.5|4418|4417|4409.5|4408.5|5213
1688548200000|2023-07-05 09:10:00|4415.5|4414|4414.5|4414|4417.5|4416|4413|4411.5|1706
1688548500000|2023-07-05 09:15:00|4415|4413.5|4408|4406.5|4417|4416|4407.5|4406.5|13492
1688548800000|2023-07-05 09:20:00|4407.5|4407.5|4406|4405|4410.5|4409|4404.5|4404|8345
1688549100000|2023-07-05 09:25:00|4406.5|4405.5|4402.5|4401|4407|4406|4401.5|4400.5|5736
1688549400000|2023-07-05 09:30:00|4403|4401.5|4392.5|4391|4403|4402|4390.5|4389|14592
1688549700000|2023-07-05 09:35:00|4393.5|4392|4389|4388|4393.5|4392.5|4388|4387|7589
1688550000000|2023-07-05 09:40:00|4388.5|4388.5|4394|4392.5|4394|4392.5|4385.5|4385|4271
1688550300000|2023-07-05 09:45:00|4393.5|4392|4393.5|4392.5|4400.5|4399|4393.5|4392|3502
1688550600000|2023-07-05 09:50:00|4393|4392|4391|4390|4397|4396|4390.5|4390|9002
1688550900000|2023-07-05 09:55:00|4391.5|4390.5|4393.5|4392|4394|4392.5|4389.5|4388|4532
1688551200000|2023-07-05 10:00:00|4393|4392.5|4393.5|4392.5|4397|4396|4392.5|4391.5|4733
1688551500000|2023-07-05 10:05:00|4394|4393|4392|4391|4394|4393|4390.5|4389.5|3929
1688551800000|2023-07-05 10:10:00|4392.5|4389.5|4391|4390|4393|4392|4389.5|4388|1927
1688552100000|2023-07-05 10:15:00|4390.5|4390.5|4392|4391|4395|4394|4390.5|4390|4769
1688552400000|2023-07-05 10:20:00|4391.5|4391.5|4391|4390|4392|4391.5|4389|4388|2897
1688552700000|2023-07-05 10:25:00|4390.5|4389.5|4393.5|4392|4394|4393.5|4390.5|4389|2297
1688553000000|2023-07-05 10:30:00|4393|4391.5|4396|4395|4397|4396.5|4393|4391.5|3199
1688553300000|2023-07-05 10:35:00|4397|4395.5|4396|4395|4397|4396|4395|4394|3016
1688553600000|2023-07-05 10:40:00|4396.5|4395.5|4403.5|4402.5|4403.5|4402.5|4396.5|4395|5333
1688553900000|2023-07-05 10:45:00|4403|4403|4401|4400|4405|4404|4400.5|4399.5|4587
1688554200000|2023-07-05 10:50:00|4402.5|4400.5|4403.5|4403|4404.5|4403.5|4401|4400|5376
1688554500000|2023-07-05 10:55:00|4403|4402|4402|4401|4404|4402.5|4401|4400|3280
1688554800000|2023-07-05 11:00:00|4403|4401.5|4403.5|4402.5|4403.5|4402.5|4401|4400|2788
1688555100000|2023-07-05 11:05:00|4404.5|4403|4410|4409|4410|4409|4404.5|4403|2666
1688555400000|2023-07-05 11:10:00|4409.5|4408.5|4413.5|4412.5|4414|4413|4409.5|4408.5|2113
1688555700000|2023-07-05 11:15:00|4413|4411.5|4412|4410.5|4415|4413.5|4411.5|4410|1075
1688556000000|2023-07-05 11:20:00|4411.5|4411|4410|4409|4412.5|4411.5|4407|4406|5002
1688556300000|2023-07-05 11:25:00|4410.5|4408|4411|4409.5|4411.5|4410.5|4408.5|4407.5|1759
1688556600000|2023-07-05 11:30:00|4410.5|4409|4414|4412.5|4415|4414|4409.5|4408.5|1819
1688556900000|2023-07-05 11:35:00|4413.5|4412|4417|4416|4417|4416|4411|4410.5|2873
1688557200000|2023-07-05 11:40:00|4417.5|4415.5|4416|4414.5|4418.5|4417.5|4415.5|4414.5|784
1688557500000|2023-07-05 11:45:00|4415.5|4415|4415|4413.5|4417|4416|4414.5|4413|2226
1688557800000|2023-07-05 11:50:00|4414.5|4414|4415|4414|4415|4414.5|4412.5|4411|1458
1688558100000|2023-07-05 11:55:00|4414.5|4414.5|4412.5|4411.5|4415|4414.5|4411.5|4410.5|4580
1688558400000|2023-07-05 12:00:00|4412|4409|4410|4409.5|4413|4410|4408.5|4408|9551
1688558700000|2023-07-05 12:05:00|4410.5|4409|4407.5|4407|4410.5|4409|4407.5|4407|4433
1688559000000|2023-07-05 12:10:00|4406.5|4405.5|4406.5|4406|4407|4406|4404.5|4403.5|2107
1688559300000|2023-07-05 12:15:00|4406|4405|4407.5|4406.5|4408|4407|4405.5|4404.5|1040
1688559600000|2023-07-05 12:20:00|4408.5|4407|4405|4404.5|4408.5|4408|4404.5|4403.5|941
1688559900000|2023-07-05 12:25:00|4404.5|4403.5|4401|4400.5|4405|4404|4401|4400.5|4334
1688560200000|2023-07-05 12:30:00|4402.5|4400|4400.5|4399.5|4403|4402|4399.5|4399|2868
1688560500000|2023-07-05 12:35:00|4400|4399|4399.5|4398.5|4400.5|4399|4398|4397.5|1505
1688560800000|2023-07-05 12:40:00|4400.5|4399|4402|4401.5|4402.5|4401.5|4399.5|4399|2369
1688561100000|2023-07-05 12:45:00|4402.5|4400|4403|4402.5|4403|4402.5|4400.5|4400|6267
1688561400000|2023-07-05 12:50:00|4402.5|4401.5|4401.5|4400.5|4403.5|4402.5|4401.5|4400.5|2258
1688561700000|2023-07-05 12:55:00|4401|4400|4399|4398.5|4403|4402|4399|4397.5|3351
1688562000000|2023-07-05 13:00:00|4398.5|4398|4397.5|4397|4399|4398|4395|4394.5|4731
1688562300000|2023-07-05 13:05:00|4398|4397.5|4403.5|4402.5|4405|4404|4397.5|4397|4927
1688562600000|2023-07-05 13:10:00|4406|4403|4412|4411.5|4415|4414.5|4405.5|4403|2636
1688562900000|2023-07-05 13:15:00|4413|4411|4403|4401.5|4413|4411.5|4402.5|4401|12688
1688563200000|2023-07-05 13:20:00|4404|4402|4402.5|4401|4405|4404|4400.5|4399.5|8321
1688563500000|2023-07-05 13:25:00|4402|4401.5|4411|4409.5|4411.5|4410|4401.5|4400.5|9239
1688563800000|2023-07-05 13:30:00|4413|4411.5|4405|4403.5|4414.5|4412.5|4402.5|4402|22474
1688564100000|2023-07-05 13:35:00|4404.5|4402.5|4406.5|4405|4406.5|4405|4399.5|4397.5|2985
1688564400000|2023-07-05 13:40:00|4406|4404|4404|4403|4408|4407|4403.5|4402.5|6262
1688564700000|2023-07-05 13:45:00|4404.5|4403.5|4403|4401.5|4405|4404|4399|4398|10082
1688565000000|2023-07-05 13:50:00|4402.5|4401|4403|4402|4405.5|4404|4400|4399|8405
1688565300000|2023-07-05 13:55:00|4403.5|4402.5|4398.5|4397|4405.5|4404.5|4398|4397|8265
1688565600000|2023-07-05 14:00:00|4399|4397.5|4399.5|4399|4401|4400.5|4397|4396.5|7735
1688565900000|2023-07-05 14:05:00|4400|4398|4398|4397|4400|4398.5|4396|4395.5|5021
1688566200000|2023-07-05 14:10:00|4398.5|4397.5|4404.5|4403.5|4406.5|4406|4397|4396.5|6078
1688566500000|2023-07-05 14:15:00|4405|4404|4409|4408|4410|4409|4404|4403|6941
1688566800000|2023-07-05 14:20:00|4410|4409|4411|4410|4411|4410.5|4408.5|4408|4494
1688567100000|2023-07-05 14:25:00|4409.5|4409|4410|4409|4411.5|4410.5|4407.5|4407|3883
1688567400000|2023-07-05 14:30:00|4409.5|4408.5|4412.5|4411.5|4412.5|4412|4409|4408|7323
1688567700000|2023-07-05 14:35:00|4413|4412|4410.5|4409.5|4416|4415|4409.5|4408.5|12403
1688568000000|2023-07-05 14:40:00|4410|4408|4406.5|4405.5|4411|4409.5|4406|4405.5|4998
1688568300000|2023-07-05 14:45:00|4406|4405|4406|4405|4406.5|4405.5|4401|4400|12438
1688568600000|2023-07-05 14:50:00|4405.5|4404.5|4404|4403|4406|4405|4401.5|4400.5|5069
1688568900000|2023-07-05 14:55:00|4403.5|4402.5|4402.5|4401.5|4405.5|4404|4402|4401.5|2125
1688569200000|2023-07-05 15:00:00|4403|4402|4402|4401|4408|4407|4402|4401|7684
1688569500000|2023-07-05 15:05:00|4402.5|4400.5|4396|4395|4404.5|4403|4394.5|4394|36015
1688569800000|2023-07-05 15:10:00|4395.5|4394.5|4404.5|4403.5|4406|4404.5|4395|4394|14801
1688570100000|2023-07-05 15:15:00|4404|4403|4401.5|4401|4406.5|4405|4401|4400.5|12936
1688570400000|2023-07-05 15:20:00|4402.5|4401.5|4405.5|4404.5|4408.5|4408|4402.5|4401.5|11085
1688570700000|2023-07-05 15:25:00|4406.5|4405.5|4402|4401|4408|4407.5|4400.5|4399.5|23048
1688626800000|2023-07-06 07:00:00|4385|4375|4373.5|4370.5|4390|4385.5|4362.5|4360|8436
1688627100000|2023-07-06 07:05:00|4373|4371|4361.5|4359.5|4373.5|4371|4355|4352.5|7257
1688627400000|2023-07-06 07:10:00|4361|4358.5|4385.5|4385|4386|4385|4360.5|4358|12025
1688627700000|2023-07-06 07:15:00|4385|4383|4392|4390.5|4396|4394|4381|4379.5|12685
1688628000000|2023-07-06 07:20:00|4392.5|4391|4401.5|4399.5|4403.5|4401.5|4389.5|4387.5|14227
1688628300000|2023-07-06 07:25:00|4402.5|4400|4405|4403.5|4407|4405.5|4400|4399|12439
1688628600000|2023-07-06 07:30:00|4404|4402|4389.5|4388.5|4405|4403|4388|4386|17901
1688628900000|2023-07-06 07:35:00|4390.5|4389|4397|4395|4397.5|4396.5|4383|4381.5|17184
1688629200000|2023-07-06 07:40:00|4397.5|4395.5|4388.5|4387|4399.5|4398|4387.5|4386.5|7903
1688629500000|2023-07-06 07:45:00|4388|4386.5|4383|4382|4388|4386.5|4376|4375|12274
1688629800000|2023-07-06 07:50:00|4379.5|4378|4380.5|4379.5|4383.5|4382|4376|4375|14961
1688630100000|2023-07-06 07:55:00|4381|4379|4379.5|4378|4382.5|4381|4378|4376.5|8249
1688630400000|2023-07-06 08:00:00|4380|4377.5|4379|4377.5|4383|4382|4375.5|4375|3443
1688630700000|2023-07-06 08:05:00|4378.5|4377|4386|4384.5|4388.5|4387.5|4378.5|4377|6868
1688631000000|2023-07-06 08:10:00|4385.5|4384|4382.5|4381.5|4385.5|4384.5|4377.5|4376|4738
1688631300000|2023-07-06 08:15:00|4383.5|4382|4384|4382.5|4387|4385.5|4383|4381.5|4571
1688631600000|2023-07-06 08:20:00|4383.5|4382|4381|4380|4384|4383.5|4378|4377|5000
1688631900000|2023-07-06 08:25:00|4382|4380.5|4377|4376|4382|4380.5|4376.5|4376|3849
1688632200000|2023-07-06 08:30:00|4377.5|4376.5|4383|4382|4383.5|4382.5|4377|4376|5892
1688632500000|2023-07-06 08:35:00|4382.5|4381.5|4386.5|4385|4387|4385.5|4380|4378.5|5883
1688632800000|2023-07-06 08:40:00|4386|4384|4386|4384.5|4387|4386|4382.5|4381|9634
1688633100000|2023-07-06 08:45:00|4385.5|4384|4388.5|4386.5|4388.5|4387|4379|4378.5|3660
1688633400000|2023-07-06 08:50:00|4389|4387|4380.5|4379|4390.5|4389|4379.5|4378|7356
1688633700000|2023-07-06 08:55:00|4380|4378.5|4377.5|4376|4381.5|4380|4375|4374|1597
1688634000000|2023-07-06 09:00:00|4377|4374.5|4370.5|4369.5|4377.5|4376.5|4370|4369|6684
1688634300000|2023-07-06 09:05:00|4372|4369|4370|4368.5|4372.5|4371|4368.5|4368|6382
1688634600000|2023-07-06 09:10:00|4370.5|4369|4370.5|4369.5|4372.5|4371.5|4368.5|4367.5|3035
1688634900000|2023-07-06 09:15:00|4371.5|4370|4373.5|4372.5|4374|4372.5|4369|4367.5|3223
1688635200000|2023-07-06 09:20:00|4374.5|4373|4371|4370|4375.5|4374.5|4370.5|4369.5|6950
1688635500000|2023-07-06 09:25:00|4370.5|4369.5|4375.5|4375|4375.5|4375|4370.5|4369.5|5225
1688635800000|2023-07-06 09:30:00|4376.5|4376|4376.5|4375|4378.5|4377|4374.5|4373.5|1809
1688636100000|2023-07-06 09:35:00|4376|4375.5|4375.5|4375|4380.5|4379.5|4375.5|4374.5|6906
1688636400000|2023-07-06 09:40:00|4375|4374|4372|4370.5|4378.5|4377|4369.5|4368.5|16104
1688636700000|2023-07-06 09:45:00|4371.5|4371|4380.5|4379|4380.5|4379.5|4371.5|4371|6344
1688637000000|2023-07-06 09:50:00|4380|4378|4375|4374|4380.5|4378|4373|4372.5|3372
1688637300000|2023-07-06 09:55:00|4375.5|4374.5|4376.5|4376|4380|4379|4375|4373.5|8021
1688637600000|2023-07-06 10:00:00|4377|4375.5|4376|4375.5|4379.5|4378|4374.5|4373.5|6020
1688637900000|2023-07-06 10:05:00|4375.5|4374.5|4367.5|4366|4377.5|4376.5|4366|4364.5|8710
1688638200000|2023-07-06 10:10:00|4367|4365|4361|4359.5|4367.5|4366|4360.5|4359|10262
1688638500000|2023-07-06 10:15:00|4360.5|4360|4364.5|4363|4365.5|4364.5|4360.5|4359.5|3037
1688638800000|2023-07-06 10:20:00|4364|4362.5|4363|4362|4365|4364|4361.5|4360.5|1140
1688639100000|2023-07-06 10:25:00|4364|4362.5|4363|4362|4365.5|4364|4362|4361.5|5479
1688639400000|2023-07-06 10:30:00|4363.5|4362.5|4362.5|4361|4364|4363|4359.5|4359|4605
1688639700000|2023-07-06 10:35:00|4362|4361.5|4363.5|4362.5|4364.5|4363.5|4362|4361|5901
1688640000000|2023-07-06 10:40:00|4363|4361.5|4365|4364|4365|4364.5|4361|4359.5|3686
1688640300000|2023-07-06 10:45:00|4364.5|4363.5|4361.5|4360.5|4365|4364|4360|4359.5|3862
1688640600000|2023-07-06 10:50:00|4361|4361|4363|4361.5|4364|4363|4361|4359.5|4162
1688640900000|2023-07-06 10:55:00|4362.5|4361|4358|4357|4363|4361.5|4357.5|4357|4893
1688641200000|2023-07-06 11:00:00|4357.5|4359.5|4362.5|4361|4362.5|4361|4357.5|4356.5|2180
1688641500000|2023-07-06 11:05:00|4362|4361.5|4362|4361.5|4364|4363|4362|4360.5|3185
1688641800000|2023-07-06 11:10:00|4362.5|4362|4362|4361.5|4364|4363|4361|4360|2446
1688642100000|2023-07-06 11:15:00|4362.5|4361|4362|4361|4363.5|4362.5|4362|4361|2960
1688642400000|2023-07-06 11:20:00|4361.5|4360|4363.5|4362.5|4363.5|4362.5|4360.5|4360|6066
1688642700000|2023-07-06 11:25:00|4363|4362|4363.5|4362.5|4365|4364|4362.5|4361.5|7780
1688643000000|2023-07-06 11:30:00|4363|4361.5|4362.5|4361.5|4365.5|4364.5|4361.5|4360.5|3018
1688643300000|2023-07-06 11:35:00|4362|4362.5|4364.5|4363|4365.5|4364|4362|4361.5|3590
1688643600000|2023-07-06 11:40:00|4364|4363.5|4366|4365.5|4366|4365.5|4364|4363|2817
1688643900000|2023-07-06 11:45:00|4366.5|4365|4368.5|4367.5|4369.5|4368.5|4365.5|4365|2464
1688644200000|2023-07-06 11:50:00|4368|4366.5|4370|4369|4372|4371|4366|4365|3271
1688644500000|2023-07-06 11:55:00|4369.5|4368|4366|4365|4371.5|4370.5|4366|4364.5|3090
1688644800000|2023-07-06 12:00:00|4366.5|4364.5|4364.5|4363.5|4366.5|4365.5|4362.5|4361.5|3898
1688645100000|2023-07-06 12:05:00|4364|4363|4355.5|4354|4364|4363.5|4352.5|4351.5|8466
1688645400000|2023-07-06 12:10:00|4355|4353.5|4357.5|4356.5|4358|4356.5|4351.5|4351|3913
1688645700000|2023-07-06 12:15:00|4356.5|4355.5|4362.5|4361|4362.5|4361.5|4356.5|4355.5|5918
1688646000000|2023-07-06 12:20:00|4363|4361.5|4362|4361.5|4365|4364|4360.5|4360|3535
1688646300000|2023-07-06 12:25:00|4362.5|4361|4363.5|4362.5|4364.5|4363.5|4361.5|4360.5|3603
1688646600000|2023-07-06 12:30:00|4363|4362|4369|4368|4369|4368|4361|4360|10349
1688646900000|2023-07-06 12:35:00|4368|4367.5|4366|4365|4370.5|4369.5|4365|4363.5|6174
1688647200000|2023-07-06 12:40:00|4365|4365.5|4362|4361.5|4366|4365.5|4361.5|4360.5|6194
1688647500000|2023-07-06 12:45:00|4362.5|4360.5|4360|4359|4364.5|4363.5|4360|4359|3429
1688647800000|2023-07-06 12:50:00|4360.5|4359.5|4361|4359.5|4362.5|4362|4358|4357|4860
1688648100000|2023-07-06 12:55:00|4360.5|4360|4360|4359.5|4364|4362.5|4359.5|4359|7598
1688648400000|2023-07-06 13:00:00|4359.5|4359|4357|4356|4360.5|4359.5|4356.5|4355.5|4885
1688648700000|2023-07-06 13:05:00|4357.5|4356.5|4349|4347.5|4359|4357.5|4348|4347|10233
1688649000000|2023-07-06 13:10:00|4349.5|4348|4339|4338|4349.5|4348.5|4338.5|4337|6101
1688649300000|2023-07-06 13:15:00|4339.5|4337.5|4350.5|4349.5|4351|4350|4339|4337.5|4657
1688649600000|2023-07-06 13:20:00|4350|4349|4339.5|4339|4350|4349|4339.5|4338.5|3884
1688649900000|2023-07-06 13:25:00|4340.5|4339.5|4341.5|4340|4344.5|4343.5|4339.5|4339|7183
1688650200000|2023-07-06 13:30:00|4341|4340.5|4334.5|4333|4341|4340.5|4329|4327.5|13493
1688650500000|2023-07-06 13:35:00|4333.5|4333.5|4325|4323|4335|4334.5|4322|4320.5|19600
1688650800000|2023-07-06 13:40:00|4324.5|4322.5|4330.5|4329.5|4333|4331.5|4323.5|4322|14992
1688651100000|2023-07-06 13:45:00|4331|4330|4324.5|4323|4332.5|4331|4317|4316|11484
1688651400000|2023-07-06 13:50:00|4324|4322|4325|4324|4325.5|4325|4319.5|4318|13271
1688651700000|2023-07-06 13:55:00|4324|4323.5|4323|4321|4324|4323.5|4317.5|4316.5|13137
1688652000000|2023-07-06 14:00:00|4322.5|4320.5|4317|4316|4327|4325|4316|4315.5|17058
1688652300000|2023-07-06 14:05:00|4317.5|4316.5|4313.5|4312|4320|4319|4310.5|4310|16082
1688652600000|2023-07-06 14:10:00|4313|4313.5|4313.5|4312.5|4316.5|4315.5|4309|4308.5|25606
1688652900000|2023-07-06 14:15:00|4312.5|4312|4311|4310|4318|4316.5|4310.5|4310|14353
1688653200000|2023-07-06 14:20:00|4310.5|4308.5|4304.5|4303|4311|4308.5|4301|4300.5|18410
1688653500000|2023-07-06 14:25:00|4304|4302.5|4301|4300|4305.5|4304.5|4298.5|4297.5|14406
1688653800000|2023-07-06 14:30:00|4300.5|4299.5|4302|4301|4303|4301.5|4297.5|4297|8787
1688654100000|2023-07-06 14:35:00|4301.5|4300.5|4303|4301.5|4307|4306.5|4299.5|4298.5|11834
1688654400000|2023-07-06 14:40:00|4302.5|4300|4304.5|4304|4304.5|4304|4299.5|4298.5|6776
1688654700000|2023-07-06 14:45:00|4306|4305|4301|4300|4307.5|4306.5|4299.5|4299|9853
1688655000000|2023-07-06 14:50:00|4300.5|4299|4300.5|4300|4300.5|4300|4295.5|4294.5|17115
1688655300000|2023-07-06 14:55:00|4299.5|4298.5|4293.5|4292.5|4300|4298.5|4292.5|4292|7848
1688655600000|2023-07-06 15:00:00|4294.5|4293.5|4293|4292|4296.5|4295.5|4289|4288|13500
1688655900000|2023-07-06 15:05:00|4292.5|4292.5|4293.5|4292.5|4300|4299|4292.5|4291.5|17551
1688656200000|2023-07-06 15:10:00|4294|4293|4294.5|4293.5|4296|4295|4287|4286.5|29852
1688656500000|2023-07-06 15:15:00|4295|4293|4293|4292|4295.5|4294.5|4292.5|4291.5|21941
1688656800000|2023-07-06 15:20:00|4290.5|4289.5|4298.5|4297|4299.5|4298.5|4290.5|4289.5|28562
1688657100000|2023-07-06 15:25:00|4298|4296.5|4298.5|4297.5|4305.5|4304.5|4296|4295.5|26844
1688713200000|2023-07-07 07:00:00|4311.5|4304.5|4335|4332.5|4342.5|4340|4311.5|4304.5|10497
1688713500000|2023-07-07 07:05:00|4334.5|4337.5|4353.5|4352|4358|4355|4334.5|4334.5|6077
1688713800000|2023-07-07 07:10:00|4353|4351.5|4361.5|4360|4362|4360|4342|4341.5|7748
1688714100000|2023-07-07 07:15:00|4362|4360.5|4384|4381.5|4384|4382.5|4361.5|4360.5|13800
1688714400000|2023-07-07 07:20:00|4384.5|4382|4385|4383.5|4385.5|4384|4373|4371|20337
1688714700000|2023-07-07 07:25:00|4384|4382|4397.5|4396|4399|4396.5|4383|4381.5|12915
1688715000000|2023-07-07 07:30:00|4397|4396.5|4402|4400.5|4417|4415|4397|4396.5|28679
1688715300000|2023-07-07 07:35:00|4401.5|4400|4406|4405|4414.5|4412.5|4399|4397.5|13282
1688715600000|2023-07-07 07:40:00|4405.5|4404|4406|4404|4409|4407|4396.5|4395.5|16642
1688715900000|2023-07-07 07:45:00|4405.5|4404.5|4407.5|4406|4410|4409|4404.5|4403.5|16858
1688716200000|2023-07-07 07:50:00|4408|4406.5|4406.5|4405|4415.5|4413.5|4401|4400|8688
1688716500000|2023-07-07 07:55:00|4406|4404.5|4427|4425.5|4427|4426|4402.5|4401|18724
1688716800000|2023-07-07 08:00:00|4429.5|4426|4438|4437|4439|4437|4425.5|4424|12932
1688717100000|2023-07-07 08:05:00|4439.5|4438|4440.5|4439|4441|4440|4428|4426.5|20508
1688717400000|2023-07-07 08:10:00|4441.5|4439.5|4450|4448|4450|4449|4432.5|4431|14372
1688717700000|2023-07-07 08:15:00|4449.5|4448.5|4447|4446|4450|4448.5|4443.5|4442|15322
1688718000000|2023-07-07 08:20:00|4446.5|4445.5|4446.5|4445.5|4447|4446.5|4440|4439.5|18027
1688718300000|2023-07-07 08:25:00|4446|4445|4441|4440|4446|4445|4439|4437.5|6941
1688718600000|2023-07-07 08:30:00|4440.5|4440.5|4441.5|4440.5|4446.5|4445|4439.5|4438|10832
1688718900000|2023-07-07 08:35:00|4442.5|4441|4444|4442|4448|4446.5|4439.5|4438|10562
1688719200000|2023-07-07 08:40:00|4444.5|4442.5|4442|4440.5|4447.5|4447|4438|4437|10901
1688719500000|2023-07-07 08:45:00|4441.5|4441|4441.5|4440|4445|4444|4440.5|4438.5|12833
1688719800000|2023-07-07 08:50:00|4442|4440.5|4439.5|4439|4442.5|4441.5|4439|4437.5|12267
1688720100000|2023-07-07 08:55:00|4440.5|4438.5|4443|4441.5|4444|4442.5|4439|4437.5|14959
1688720400000|2023-07-07 09:00:00|4442.5|4442|4444.5|4443.5|4445.5|4445|4438.5|4437|7500
1688720700000|2023-07-07 09:05:00|4445|4444|4456.5|4455|4457.5|4456|4441.5|4440.5|27486
1688721000000|2023-07-07 09:10:00|4457|4455.5|4452|4451|4457|4456|4451|4449.5|12704
1688721300000|2023-07-07 09:15:00|4452.5|4450|4453.5|4452.5|4457|4456|4448.5|4447.5|21237
1688721600000|2023-07-07 09:20:00|4453|4452|4452.5|4451|4453.5|4452|4445|4443.5|8372
1688721900000|2023-07-07 09:25:00|4453|4451.5|4454.5|4453.5|4457.5|4456|4452|4451|13821
1688722200000|2023-07-07 09:30:00|4454|4453|4454|4453|4456|4454.5|4447.5|4446.5|13990
1688722500000|2023-07-07 09:35:00|4454.5|4453.5|4453|4451.5|4454.5|4453.5|4450.5|4449|6769
1688722800000|2023-07-07 09:40:00|4454|4452.5|4457|4456|4458|4457|4452.5|4451.5|9664
1688723100000|2023-07-07 09:45:00|4458|4456.5|4456.5|4455.5|4460.5|4459.5|4456.5|4455|13183
1688723400000|2023-07-07 09:50:00|4457|4456|4460.5|4459.5|4462|4461.5|4455|4454|29984
1688723700000|2023-07-07 09:55:00|4460|4459|4458|4457|4463|4462.5|4457|4455.5|29023
1688724000000|2023-07-07 10:00:00|4457.5|4456.5|4454|4453|4458|4457|4450|4448.5|12493
1688724300000|2023-07-07 10:05:00|4454.5|4453.5|4461.5|4460.5|4462|4461|4452|4451.5|7582
1688724600000|2023-07-07 10:10:00|4462|4461|4469|4467.5|4469.5|4468|4462|4461|11436
1688724900000|2023-07-07 10:15:00|4468.5|4468|4469.5|4468|4469.5|4468|4462.5|4461|15610
1688725200000|2023-07-07 10:20:00|4469|4467.5|4467|4465.5|4473.5|4472|4462|4460.5|14720
1688725500000|2023-07-07 10:25:00|4468|4466|4466.5|4465|4471|4470|4466|4465|3785
1688725800000|2023-07-07 10:30:00|4466|4464.5|4480|4478.5|4480|4478.5|4465|4463.5|23718
1688726100000|2023-07-07 10:35:00|4480.5|4479|4481|4479.5|4482|4481|4475|4474|18457
1688726400000|2023-07-07 10:40:00|4480.5|4477.5|4486|4484.5|4486.5|4485.5|4478|4477.5|20928
1688726700000|2023-07-07 10:45:00|4486.5|4485|4490|4488.5|4492.5|4491|4486|4485|11084
1688727000000|2023-07-07 10:50:00|4489.5|4489|4490.5|4489|4493|4492.5|4488.5|4487.5|18165
1688727300000|2023-07-07 10:55:00|4490|4488.5|4486.5|4485.5|4490.5|4489|4486|4485|7736
1688727600000|2023-07-07 11:00:00|4484|4482.5|4482.5|4481.5|4486|4485|4474.5|4472.5|9263
1688727900000|2023-07-07 11:05:00|4483|4482|4492|4490.5|4492|4491|4482.5|4481.5|15066
1688728200000|2023-07-07 11:10:00|4491.5|4488|4484.5|4483.5|4491.5|4488.5|4484|4483.5|10493
1688728500000|2023-07-07 11:15:00|4485.5|4484.5|4491.5|4490.5|4492|4490.5|4482.5|4481|23397
1688728800000|2023-07-07 11:20:00|4491|4490|4492.5|4491.5|4493|4492.5|4490.5|4489.5|17821
1688729100000|2023-07-07 11:25:00|4492|4491|4483|4482|4492.5|4491.5|4481.5|4480.5|10551
1688729400000|2023-07-07 11:30:00|4483.5|4482.5|4485.5|4484|4485.5|4484|4475.5|4474.5|4484
1688729700000|2023-07-07 11:35:00|4485|4484.5|4483.5|4482.5|4487|4485.5|4482.5|4481|5803
1688730000000|2023-07-07 11:40:00|4483|4482|4478.5|4477|4487|4486|4478|4477|7368
1688730300000|2023-07-07 11:45:00|4478|4475.5|4489.5|4488.5|4490|4488.5|4477|4475.5|7194
1688730600000|2023-07-07 11:50:00|4489|4488|4490|4489|4490|4489.5|4486|4485|13327
1688730900000|2023-07-07 11:55:00|4489.5|4488.5|4479|4477.5|4490.5|4489.5|4478|4477.5|9263
1688731200000|2023-07-07 12:00:00|4478.5|4478|4485|4484|4485.5|4484.5|4476|4474|11620
1688731500000|2023-07-07 12:05:00|4485.5|4484.5|4491.5|4491|4494|4493|4485.5|4484|10938
1688731800000|2023-07-07 12:10:00|4491|4490.5|4492|4491|4494|4492.5|4486|4485|8852
1688732100000|2023-07-07 12:15:00|4492.5|4491.5|4494.5|4493.5|4495|4494|4490|4489.5|11880
1688732400000|2023-07-07 12:20:00|4495|4494|4484|4483|4496|4495.5|4484|4483|20103
1688732700000|2023-07-07 12:25:00|4483.5|4481.5|4490.5|4488.5|4495|4493|4483|4481.5|10222
1688733000000|2023-07-07 12:30:00|4491.5|4489.5|4504|4503|4505|4504|4491.5|4489.5|26780
1688733300000|2023-07-07 12:35:00|4503.5|4502.5|4498|4496.5|4508.5|4507|4494.5|4493.5|18261
1688733600000|2023-07-07 12:40:00|4497.5|4495.5|4487.5|4486.5|4497.5|4496|4477.5|4477|17302
1688733900000|2023-07-07 12:45:00|4487|4486|4486|4484.5|4487.5|4486.5|4469.5|4469|14201
1688734200000|2023-07-07 12:50:00|4486.5|4485|4482|4480.5|4487.5|4486.5|4481.5|4480|6436
1688734500000|2023-07-07 12:55:00|4482.5|4481|4478|4476.5|4483.5|4482|4472.5|4471.5|8566
1688734800000|2023-07-07 13:00:00|4478.5|4477|4492|4491|4492|4491|4475.5|4474.5|10132
1688735100000|2023-07-07 13:05:00|4493.5|4492|4499.5|4499|4500|4499|4489.5|4488.5|9770
1688735400000|2023-07-07 13:10:00|4500|4498.5|4500|4498.5|4501.5|4500.5|4495.5|4494.5|8335
1688735700000|2023-07-07 13:15:00|4499.5|4498|4508|4507|4509|4507.5|4498|4497|22948
1688736000000|2023-07-07 13:20:00|4508.5|4507.5|4504.5|4503.5|4510|4509|4504|4503|10646
1688736300000|2023-07-07 13:25:00|4504|4503|4512.5|4512|4512.5|4512|4503.5|4502|15228
1688736600000|2023-07-07 13:30:00|4513|4513|4512.5|4510.5|4530|4528.5|4511.5|4510|43230
1688736900000|2023-07-07 13:35:00|4513|4511|4501.5|4500.5|4514|4512.5|4501.5|4500|21883
1688737200000|2023-07-07 13:40:00|4502|4500|4499.5|4498.5|4507.5|4505.5|4496.5|4495|11149
1688737500000|2023-07-07 13:45:00|4500|4499|4502|4500.5|4504.5|4503|4498.5|4497|8273
1688737800000|2023-07-07 13:50:00|4502.5|4501|4499.5|4498|4506.5|4505|4498.5|4497|9934
1688738100000|2023-07-07 13:55:00|4499|4497.5|4512|4511|4514|4512.5|4499|4497.5|12282
1688738400000|2023-07-07 14:00:00|4512.5|4509.5|4514.5|4513.5|4517.5|4516.5|4509|4507.5|17721
1688738700000|2023-07-07 14:05:00|4514|4513|4511|4510|4515|4514.5|4508|4507|19053
1688739000000|2023-07-07 14:10:00|4514.5|4510.5|4516.5|4515.5|4517|4516|4511|4510.5|12134
1688739300000|2023-07-07 14:15:00|4517|4515|4515.5|4514.5|4519|4517.5|4511.5|4510.5|12185
1688739600000|2023-07-07 14:20:00|4515|4514|4510|4509|4517|4516|4509.5|4508.5|17124
1688739900000|2023-07-07 14:25:00|4508|4506.5|4509.5|4509|4513.5|4512.5|4506|4505|15620
1688740200000|2023-07-07 14:30:00|4512|4511|4508|4507|4514.5|4513|4506.5|4505.5|12180
1688740500000|2023-07-07 14:35:00|4508.5|4507.5|4520|4519.5|4522|4521.5|4508|4507|22131
1688740800000|2023-07-07 14:40:00|4519.5|4519|4517|4516|4522|4521|4516|4515|15259
1688741100000|2023-07-07 14:45:00|4518.5|4516.5|4516.5|4515.5|4521.5|4521|4513.5|4513|17174
1688741400000|2023-07-07 14:50:00|4517|4515|4522|4521.5|4523.5|4522.5|4515.5|4515|14028
1688741700000|2023-07-07 14:55:00|4521.5|4521|4524|4523|4525|4524.5|4520|4519|12040
1688742000000|2023-07-07 15:00:00|4524.5|4522.5|4526.5|4525.5|4528|4527|4524.5|4522.5|7498
1688742300000|2023-07-07 15:05:00|4526|4525|4523|4522|4527.5|4526.5|4521|4519.5|21994
1688742600000|2023-07-07 15:10:00|4523.5|4522.5|4523|4522|4527.5|4527|4521|4520|28127
1688742900000|2023-07-07 15:15:00|4522.5|4521.5|4523|4522|4526|4525|4521.5|4520.5|17812
1688743200000|2023-07-07 15:20:00|4522.5|4522.5|4530|4529|4530|4529|4522.5|4522|22833
1688743500000|2023-07-07 15:25:00|4530.5|4530|4530|4529.5|4533|4532|4527|4526.5|33209
1688972400000|2023-07-10 07:00:00|4514.5|4511|4552.5|4550|4560|4557.5|4514.5|4511|19995
1688972700000|2023-07-10 07:05:00|4553|4550.5|4568|4565.5|4576|4574|4551|4549|26900
1688973000000|2023-07-10 07:10:00|4569|4566.5|4560|4557.5|4584|4583|4560|4557.5|34742
1688973300000|2023-07-10 07:15:00|4561|4559|4546|4544.5|4566.5|4565|4544.5|4542|14363
1688973600000|2023-07-10 07:20:00|4546.5|4544|4551.5|4549.5|4559|4558|4544|4542|11305
1688973900000|2023-07-10 07:25:00|4552|4550|4539|4538|4554.5|4552.5|4536.5|4534.5|7957
1688974200000|2023-07-10 07:30:00|4541.5|4540|4547.5|4546|4550|4549|4541|4540|10239
1688974500000|2023-07-10 07:35:00|4548|4546.5|4540|4538|4557|4555|4539.5|4538|7843
1688974800000|2023-07-10 07:40:00|4539.5|4537.5|4546|4544.5|4555.5|4554|4539|4537.5|7850
1688975100000|2023-07-10 07:45:00|4546.5|4545|4543|4542|4547.5|4547|4539.5|4538|4292
1688975400000|2023-07-10 07:50:00|4544|4543|4550|4549|4553|4551.5|4543|4541.5|7318
1688975700000|2023-07-10 07:55:00|4550.5|4549.5|4545|4544|4551.5|4550|4543.5|4542|8257
1688976000000|2023-07-10 08:00:00|4546|4545|4545|4543.5|4554|4552.5|4542.5|4541|6335
1688976300000|2023-07-10 08:05:00|4544.5|4542|4541|4540|4545|4543|4539|4537.5|6971
1688976600000|2023-07-10 08:10:00|4541.5|4540.5|4534.5|4533|4544|4543|4531|4529.5|7104
1688976900000|2023-07-10 08:15:00|4534|4532.5|4539|4537.5|4539|4538.5|4530.5|4529.5|6410
1688977200000|2023-07-10 08:20:00|4538.5|4537|4535.5|4534.5|4538.5|4537|4531.5|4530|7514
1688977500000|2023-07-10 08:25:00|4536.5|4534|4528|4526.5|4537.5|4536|4519.5|4518|4051
1688977800000|2023-07-10 08:30:00|4527.5|4527|4528|4526.5|4531|4530|4522|4520|6235
1688978100000|2023-07-10 08:35:00|4527.5|4526|4525|4523.5|4529|4527.5|4521|4519.5|7383
1688978400000|2023-07-10 08:40:00|4524.5|4523|4527.5|4526|4528|4527|4521|4519.5|3142
1688978700000|2023-07-10 08:45:00|4527|4525.5|4531|4529.5|4531|4529.5|4525.5|4525|4237
1688979000000|2023-07-10 08:50:00|4530.5|4529|4526|4525.5|4531|4529.5|4526|4525|3617
1688979300000|2023-07-10 08:55:00|4526.5|4525|4524|4523|4527|4526.5|4523.5|4523|5327
1688979600000|2023-07-10 09:00:00|4525|4524|4522|4521|4527|4525.5|4521|4520|6959
1688979900000|2023-07-10 09:05:00|4522.5|4521.5|4524|4522.5|4525.5|4524.5|4521|4520|2906
1688980200000|2023-07-10 09:10:00|4523.5|4523|4525|4524|4531.5|4530|4523|4522|5680
1688980500000|2023-07-10 09:15:00|4524.5|4522.5|4517.5|4517|4524.5|4522.5|4517|4516.5|8008
1688980800000|2023-07-10 09:20:00|4519|4518|4524.5|4524|4527|4525.5|4518.5|4517|6045
1688981100000|2023-07-10 09:25:00|4525|4524.5|4525.5|4524|4528.5|4528|4522.5|4521|8078
1688981400000|2023-07-10 09:30:00|4525|4523.5|4521|4520|4529.5|4529|4519.5|4519|9880
1688981700000|2023-07-10 09:35:00|4522|4520.5|4524|4522.5|4525.5|4524.5|4519.5|4518.5|9746
1688982000000|2023-07-10 09:40:00|4523.5|4523.5|4533|4531.5|4533.5|4533|4523|4523.5|6276
1688982300000|2023-07-10 09:45:00|4532.5|4531|4526|4525|4533.5|4532|4525.5|4525|3315
1688982600000|2023-07-10 09:50:00|4525.5|4524|4525.5|4524.5|4528|4526.5|4524|4523|6100
1688982900000|2023-07-10 09:55:00|4527|4526|4524.5|4523.5|4527.5|4527|4521|4520|4550
1688983200000|2023-07-10 10:00:00|4525|4524|4526|4524.5|4527|4526|4522.5|4521.5|3330
1688983500000|2023-07-10 10:05:00|4525.5|4525|4528|4526.5|4534|4533|4525.5|4524.5|7383
1688983800000|2023-07-10 10:10:00|4527.5|4526|4517|4516|4528|4526|4515.5|4514.5|8418
1688984100000|2023-07-10 10:15:00|4517.5|4516.5|4520|4518.5|4521.5|4520|4515.5|4515|4048
1688984400000|2023-07-10 10:20:00|4519.5|4518|4517|4515.5|4520|4518|4514.5|4513.5|2267
1688984700000|2023-07-10 10:25:00|4518.5|4516|4516|4515|4519|4518.5|4515|4514|2190
1688985000000|2023-07-10 10:30:00|4515.5|4515.5|4517|4516|4518|4516.5|4514|4513.5|2368
1688985300000|2023-07-10 10:35:00|4516.5|4516.5|4515|4514.5|4519|4517.5|4515|4514.5|1606
1688985600000|2023-07-10 10:40:00|4514.5|4514|4515|4513.5|4516|4515.5|4512|4511|5667
1688985900000|2023-07-10 10:45:00|4514.5|4514|4516.5|4515.5|4519|4518|4514.5|4513.5|11361
1688986200000|2023-07-10 10:50:00|4517|4516|4522.5|4521.5|4522.5|4521.5|4517|4516|2122
1688986500000|2023-07-10 10:55:00|4523|4522|4521|4520|4523.5|4522|4518.5|4517.5|4984
1688986800000|2023-07-10 11:00:00|4522|4520.5|4519|4517.5|4523.5|4522|4518.5|4517.5|3349
1688987100000|2023-07-10 11:05:00|4518.5|4518|4523.5|4522.5|4524|4523|4518.5|4517.5|1519
1688987400000|2023-07-10 11:10:00|4522.5|4521|4530|4528.5|4530.5|4529|4521.5|4520.5|7520
1688987700000|2023-07-10 11:15:00|4530.5|4529|4531.5|4530|4533|4532|4529.5|4528|3756
1688988000000|2023-07-10 11:20:00|4532|4530.5|4528|4526.5|4532|4530.5|4526|4525|4140
1688988300000|2023-07-10 11:25:00|4527.5|4527|4525.5|4524.5|4528|4527|4523.5|4523|3690
1688988600000|2023-07-10 11:30:00|4525|4524|4527|4526|4527.5|4526.5|4523|4522|10613
1688988900000|2023-07-10 11:35:00|4526.5|4525|4536|4535|4537|4535.5|4526|4525|15468
1688989200000|2023-07-10 11:40:00|4536.5|4534.5|4534|4532|4540|4538.5|4512|4511|26209
1688989500000|2023-07-10 11:45:00|4533|4533.5|4573.5|4571.5|4576.5|4575|4533|4533.5|26718
1688989800000|2023-07-10 11:50:00|4571|4568.5|4554.5|4553|4580|4578|4549|4547|13668
1688990100000|2023-07-10 11:55:00|4555.5|4553.5|4555|4553|4559.5|4557.5|4551|4549|6347
1688990400000|2023-07-10 12:00:00|4554.5|4554|4546|4544.5|4566|4564.5|4542.5|4540.5|11362
1688990700000|2023-07-10 12:05:00|4546.5|4545.5|4557|4555.5|4558.5|4557|4541|4539|3996
1688991000000|2023-07-10 12:10:00|4558|4556.5|4554|4553|4559.5|4558|4551|4549|13482
1688991300000|2023-07-10 12:15:00|4553|4552.5|4546|4544.5|4553.5|4552.5|4544.5|4542.5|9822
1688991600000|2023-07-10 12:20:00|4545.5|4544|4540.5|4539.5|4547.5|4545.5|4539|4537.5|8662
1688991900000|2023-07-10 12:25:00|4541.5|4539|4544.5|4543.5|4544.5|4543.5|4535|4533|5493
1688992200000|2023-07-10 12:30:00|4544|4543|4534.5|4533|4544|4543|4533|4531.5|8751
1688992500000|2023-07-10 12:35:00|4534|4534|4533.5|4532.5|4537|4535|4531.5|4530|2775
1688992800000|2023-07-10 12:40:00|4534.5|4533|4531|4530.5|4535.5|4534|4528.5|4527.5|6123
1688993100000|2023-07-10 12:45:00|4530.5|4529|4526.5|4525|4531.5|4530.5|4520|4519.5|11055
1688993400000|2023-07-10 12:50:00|4526|4525.5|4534|4533|4535|4533.5|4525.5|4524.5|6135
1688993700000|2023-07-10 12:55:00|4534.5|4532.5|4535|4534|4545|4544|4531.5|4530.5|10454
1688994000000|2023-07-10 13:00:00|4536|4534.5|4529.5|4528.5|4538|4536.5|4529.5|4528.5|6113
1688994300000|2023-07-10 13:05:00|4529|4528|4533|4531.5|4535|4533.5|4528|4527|6829
1688994600000|2023-07-10 13:10:00|4532.5|4532|4532.5|4531|4535|4534|4530|4529|4513
1688994900000|2023-07-10 13:15:00|4533|4531.5|4524|4523.5|4533|4532|4523.5|4522|5137
1688995200000|2023-07-10 13:20:00|4523.5|4523|4522.5|4521.5|4524.5|4523.5|4522|4521|4626
1688995500000|2023-07-10 13:25:00|4522|4521|4517.5|4516.5|4523|4522|4516.5|4515|7838
1688995800000|2023-07-10 13:30:00|4517|4515|4523|4522|4530|4529|4516|4515|7030
1688996100000|2023-07-10 13:35:00|4523.5|4522.5|4518.5|4517|4523.5|4523|4517.5|4516.5|6997
1688996400000|2023-07-10 13:40:00|4518|4517.5|4515.5|4514|4519|4518.5|4513.5|4512.5|8730
1688996700000|2023-07-10 13:45:00|4515|4513.5|4521|4519.5|4523|4522|4514|4512.5|6733
1688997000000|2023-07-10 13:50:00|4520.5|4519|4521.5|4520|4524.5|4523|4511|4510|7875
1688997300000|2023-07-10 13:55:00|4522|4520.5|4522|4521|4523.5|4522.5|4518.5|4517|4542
1688997600000|2023-07-10 14:00:00|4521.5|4520|4533|4531.5|4534.5|4533.5|4520.5|4519.5|9292
1688997900000|2023-07-10 14:05:00|4534|4532|4536|4535|4539.5|4538|4532.5|4532|9264
1688998200000|2023-07-10 14:10:00|4537|4535.5|4534.5|4534|4543|4541.5|4534.5|4533|10732
1688998500000|2023-07-10 14:15:00|4534|4533|4526|4525|4535.5|4534|4522.5|4521.5|10610
1688998800000|2023-07-10 14:20:00|4525|4524|4525|4524.5|4528|4527|4523.5|4522|10194
1688999100000|2023-07-10 14:25:00|4525.5|4525|4519|4517.5|4527|4526|4518|4517|6788
1688999400000|2023-07-10 14:30:00|4519.5|4518|4512.5|4511|4520|4519|4512.5|4511|9701
1688999700000|2023-07-10 14:35:00|4512|4510.5|4509.5|4508|4513|4512|4508.5|4507|6683
1689000000000|2023-07-10 14:40:00|4509|4508.5|4508|4507|4512|4511|4504.5|4503.5|9085
1689000300000|2023-07-10 14:45:00|4507.5|4508|4510.5|4510|4513.5|4513|4507.5|4508|8201
1689000600000|2023-07-10 14:50:00|4511|4509.5|4505|4504|4512|4511|4503|4502|7941
1689000900000|2023-07-10 14:55:00|4506|4504.5|4504.5|4503.5|4509|4508|4504.5|4503.5|4780
1689001200000|2023-07-10 15:00:00|4504|4503|4500.5|4500|4504.5|4504|4499|4498.5|6650
1689001500000|2023-07-10 15:05:00|4502|4500.5|4500.5|4499.5|4504|4503|4499|4498|8251
1689001800000|2023-07-10 15:10:00|4500|4499|4500|4499.5|4500|4499.5|4496|4495|16211
1689002100000|2023-07-10 15:15:00|4501|4500|4493|4492|4501|4500|4492|4491.5|13855
1689002400000|2023-07-10 15:20:00|4492.5|4491.5|4495|4494|4495.5|4495|4489|4488|11635
1689002700000|2023-07-10 15:25:00|4494.5|4493|4492.5|4491|4497|4496|4491|4490.5|11297
1689058800000|2023-07-11 07:00:00|4533|4525|4515.5|4513.5|4533|4529.5|4509.5|4506.5|7410
1689059100000|2023-07-11 07:05:00|4516|4513|4518.5|4516|4532|4530|4508|4506|9581
1689059400000|2023-07-11 07:10:00|4518|4516.5|4524.5|4523|4527.5|4526|4515|4513|11547
1689059700000|2023-07-11 07:15:00|4526|4523.5|4513.5|4511.5|4526|4523.5|4512|4510|5375
1689060000000|2023-07-11 07:20:00|4514|4512|4510|4508.5|4517.5|4515|4509.5|4507.5|3396
1689060300000|2023-07-11 07:25:00|4509.5|4508|4521|4519.5|4522.5|4521|4509.5|4508|5806
1689060600000|2023-07-11 07:30:00|4520.5|4519|4519|4517|4524.5|4523|4508.5|4507|5823
1689060900000|2023-07-11 07:35:00|4518.5|4515|4512.5|4510.5|4519|4517|4509.5|4508.5|3663
1689061200000|2023-07-11 07:40:00|4512|4511|4524|4522.5|4526|4524|4512|4511|4643
1689061500000|2023-07-11 07:45:00|4523.5|4522|4520|4518.5|4524|4523|4515.5|4513.5|2399
1689061800000|2023-07-11 07:50:00|4521.5|4519|4522.5|4521|4526.5|4525|4519|4517.5|3469
1689062100000|2023-07-11 07:55:00|4522|4521.5|4512.5|4511|4522.5|4521.5|4511.5|4510.5|1751
1689062400000|2023-07-11 08:00:00|4512|4510.5|4507.5|4506|4513|4511.5|4504.5|4503|9220
1689062700000|2023-07-11 08:05:00|4507|4505.5|4505.5|4504|4508|4506.5|4502.5|4501|2247
1689063000000|2023-07-11 08:10:00|4505|4501.5|4493.5|4492.5|4505.5|4502|4492|4491|8549
1689063300000|2023-07-11 08:15:00|4494.5|4493|4500|4498|4507.5|4506.5|4492|4491|21512
1689063600000|2023-07-11 08:20:00|4499.5|4496|4496.5|4495|4499.5|4498|4492.5|4491.5|15647
1689063900000|2023-07-11 08:25:00|4496|4494|4493|4491.5|4496.5|4495|4492|4491|11785
1689064200000|2023-07-11 08:30:00|4493.5|4492|4493|4491|4495|4493.5|4492|4491|4346
1689064500000|2023-07-11 08:35:00|4492.5|4491.5|4491.5|4490.5|4492.5|4491.5|4489.5|4488|7179
1689064800000|2023-07-11 08:40:00|4492|4491|4488.5|4487.5|4494.5|4493.5|4486.5|4485|8120
1689065100000|2023-07-11 08:45:00|4488|4487|4489.5|4488.5|4490.5|4489.5|4484|4483|4939
1689065400000|2023-07-11 08:50:00|4490|4488|4491|4489.5|4491.5|4490.5|4486.5|4485|2119
1689065700000|2023-07-11 08:55:00|4490.5|4490|4491|4490|4492|4491|4488.5|4487|4262
1689066000000|2023-07-11 09:00:00|4490.5|4489.5|4491.5|4490.5|4492|4491|4489|4488|3914
1689066300000|2023-07-11 09:05:00|4492|4491|4496|4494.5|4497.5|4496|4489.5|4489|10847
1689066600000|2023-07-11 09:10:00|4495.5|4493.5|4500.5|4499|4501|4500|4493.5|4492|2620
1689066900000|2023-07-11 09:15:00|4501|4499.5|4497.5|4496|4501|4499.5|4494|4493|4477
1689067200000|2023-07-11 09:20:00|4498|4496.5|4505|4503.5|4506|4504.5|4497|4495.5|3414
1689067500000|2023-07-11 09:25:00|4504.5|4504|4508.5|4507|4509|4507.5|4504.5|4503.5|4057
1689067800000|2023-07-11 09:30:00|4508|4506.5|4508|4507|4510.5|4509.5|4506.5|4505|5490
1689068100000|2023-07-11 09:35:00|4507.5|4507.5|4510.5|4509|4511|4509.5|4506.5|4505.5|4324
1689068400000|2023-07-11 09:40:00|4511.5|4510|4509.5|4508|4512.5|4511|4507.5|4507|3037
1689068700000|2023-07-11 09:45:00|4510|4508.5|4523|4521.5|4523.5|4522|4510|4508.5|15081
1689069000000|2023-07-11 09:50:00|4522.5|4522|4530.5|4529.5|4531|4529.5|4522.5|4521.5|17507
1689069300000|2023-07-11 09:55:00|4530|4528.5|4521.5|4520|4532|4531|4521.5|4520|8490
1689069600000|2023-07-11 10:00:00|4524|4520.5|4528.5|4527|4528.5|4527|4522.5|4520|2698
1689069900000|2023-07-11 10:05:00|4529.5|4527.5|4534.5|4533|4537|4535.5|4529.5|4527.5|4758
1689070200000|2023-07-11 10:10:00|4534|4533.5|4536|4534.5|4536.5|4535|4532.5|4531|2287
1689070500000|2023-07-11 10:15:00|4535.5|4534|4532|4531|4535.5|4534.5|4530|4528|3818
1689070800000|2023-07-11 10:20:00|4531.5|4530.5|4528|4526.5|4532|4531.5|4527.5|4526.5|14265
1689071100000|2023-07-11 10:25:00|4528.5|4527|4529|4528|4531.5|4530.5|4528.5|4527|2179
1689071400000|2023-07-11 10:30:00|4528.5|4528.5|4527.5|4526.5|4530|4529|4525.5|4524.5|2646
1689071700000|2023-07-11 10:35:00|4527|4525.5|4515.5|4514|4527.5|4526|4515.5|4514|3323
1689072000000|2023-07-11 10:40:00|4515|4514.5|4514.5|4513.5|4517.5|4516|4513.5|4513|2901
1689072300000|2023-07-11 10:45:00|4515|4514|4521|4520.5|4522.5|4521|4515|4513.5|2241
1689072600000|2023-07-11 10:50:00|4520.5|4520|4525.5|4524|4526.5|4525.5|4520.5|4519.5|3934
1689072900000|2023-07-11 10:55:00|4526|4524.5|4525|4523.5|4527|4526|4523.5|4523|1922
1689073200000|2023-07-11 11:00:00|4526.5|4525.5|4530|4529|4533.5|4532|4526|4525|3317
1689073500000|2023-07-11 11:05:00|4530.5|4529.5|4533.5|4532.5|4534|4533|4528.5|4527|2628
1689073800000|2023-07-11 11:10:00|4533|4532|4537|4536|4538|4537|4533|4531.5|6107
1689074100000|2023-07-11 11:15:00|4535.5|4534.5|4539.5|4538|4540.5|4539.5|4534|4532.5|4674
1689074400000|2023-07-11 11:20:00|4540|4538.5|4539.5|4538.5|4540.5|4540|4538|4536.5|6749
1689074700000|2023-07-11 11:25:00|4539|4539|4536|4535|4540.5|4539|4535|4534|2914
1689075000000|2023-07-11 11:30:00|4537|4535.5|4538.5|4538|4539|4538|4536|4535|5288
1689075300000|2023-07-11 11:35:00|4538|4537.5|4536.5|4535|4540|4539.5|4535.5|4535|6625
1689075600000|2023-07-11 11:40:00|4537.5|4535.5|4539|4538.5|4539.5|4538.5|4535.5|4535|2393
1689075900000|2023-07-11 11:45:00|4539.5|4539|4540|4538.5|4541.5|4540.5|4539.5|4538.5|5299
1689076200000|2023-07-11 11:50:00|4539.5|4539|4541|4540.5|4542|4540.5|4539|4538.5|2659
1689076500000|2023-07-11 11:55:00|4540.5|4540|4541|4540|4543|4541.5|4538.5|4537|5475
1689076800000|2023-07-11 12:00:00|4540.5|4540.5|4541.5|4540.5|4541.5|4540.5|4538|4537.5|2136
1689077100000|2023-07-11 12:05:00|4542|4540|4542.5|4541.5|4544.5|4543.5|4541.5|4540|5153
1689077400000|2023-07-11 12:10:00|4542|4541|4541.5|4540.5|4543.5|4542.5|4540.5|4540|12800
1689077700000|2023-07-11 12:15:00|4541|4540|4540|4539|4541.5|4540.5|4538|4537.5|5035
1689078000000|2023-07-11 12:20:00|4539.5|4539.5|4544|4542.5|4544|4542.5|4539|4538|3025
1689078300000|2023-07-11 12:25:00|4543.5|4543|4549.5|4548.5|4549.5|4549|4543.5|4543|5747
1689078600000|2023-07-11 12:30:00|4549|4548|4553.5|4552.5|4556|4555|4547.5|4546.5|13337
1689078900000|2023-07-11 12:35:00|4554|4553|4554.5|4553.5|4556.5|4555.5|4553|4552|4785
1689079200000|2023-07-11 12:40:00|4555.5|4554|4552.5|4551|4556|4555|4551.5|4551|2981
1689079500000|2023-07-11 12:45:00|4552|4551.5|4552.5|4552|4553.5|4552.5|4551|4550.5|3225
1689079800000|2023-07-11 12:50:00|4552|4551.5|4552.5|4551.5|4554|4553.5|4551|4550.5|5339
1689080100000|2023-07-11 12:55:00|4552|4552.5|4554|4553|4554|4553|4551.5|4550.5|5197
1689080400000|2023-07-11 13:00:00|4553.5|4552.5|4557.5|4557|4558.5|4557.5|4551|4550.5|2580
1689080700000|2023-07-11 13:05:00|4558|4556.5|4554.5|4553.5|4558|4557.5|4554.5|4553.5|4317
1689081000000|2023-07-11 13:10:00|4555|4554|4558.5|4557.5|4558.5|4558|4555|4554|3880
1689081300000|2023-07-11 13:15:00|4558|4558|4549|4548|4558.5|4558|4549|4547.5|4197
1689081600000|2023-07-11 13:20:00|4548.5|4547|4541.5|4541|4549|4548|4541|4540|3749
1689081900000|2023-07-11 13:25:00|4543.5|4540.5|4544.5|4543.5|4546|4545|4543|4540.5|2028
1689082200000|2023-07-11 13:30:00|4547|4544|4554|4553|4554.5|4553.5|4546.5|4544|2067
1689082500000|2023-07-11 13:35:00|4555|4553.5|4551.5|4550.5|4555|4554|4549.5|4549|3596
1689082800000|2023-07-11 13:40:00|4551|4549.5|4548.5|4547.5|4551.5|4550|4546|4545|4348
1689083100000|2023-07-11 13:45:00|4549|4548|4555|4554|4556.5|4555.5|4549|4548|3063
1689083400000|2023-07-11 13:50:00|4554|4553|4556.5|4555.5|4558|4557|4553.5|4552.5|4341
1689083700000|2023-07-11 13:55:00|4554.5|4556|4555|4554|4555.5|4556|4552.5|4552|6062
1689084000000|2023-07-11 14:00:00|4555.5|4554.5|4558|4557|4558|4557.5|4554.5|4553.5|10371
1689084300000|2023-07-11 14:05:00|4557.5|4557.5|4555|4554.5|4559|4557.5|4553.5|4552|5993
1689084600000|2023-07-11 14:10:00|4554.5|4554|4556|4555|4557|4556|4552.5|4552|5825
1689084900000|2023-07-11 14:15:00|4555.5|4554|4556.5|4556|4558|4557.5|4554|4553|4909
1689085200000|2023-07-11 14:20:00|4557|4556.5|4556.5|4555.5|4557.5|4556.5|4555.5|4555|5644
1689085500000|2023-07-11 14:25:00|4556|4556|4556.5|4555.5|4557.5|4557|4555.5|4555|3101
1689085800000|2023-07-11 14:30:00|4556|4555|4553.5|4553|4556.5|4556|4553|4552.5|6012
1689086100000|2023-07-11 14:35:00|4553|4552.5|4553|4552.5|4556.5|4556|4553|4552.5|7518
1689086400000|2023-07-11 14:40:00|4553.5|4553|4558|4557|4558|4557|4553|4552.5|4082
1689086700000|2023-07-11 14:45:00|4557.5|4557.5|4557.5|4556.5|4560|4559|4556|4555.5|4971
1689087000000|2023-07-11 14:50:00|4558|4557|4565.5|4564.5|4565.5|4564.5|4556.5|4556|8477
1689087300000|2023-07-11 14:55:00|4566.5|4565|4566.5|4565.5|4568|4567.5|4566|4565|9867
1689087600000|2023-07-11 15:00:00|4567.5|4566.5|4569|4568|4572|4571|4565.5|4564.5|10687
1689087900000|2023-07-11 15:05:00|4567|4566.5|4561|4560|4568|4567.5|4560|4559|11374
1689088200000|2023-07-11 15:10:00|4562|4560.5|4562|4561.5|4563|4562|4560|4559.5|14360
1689088500000|2023-07-11 15:15:00|4561.5|4561|4561|4560|4563.5|4562.5|4559.5|4559|11636
1689088800000|2023-07-11 15:20:00|4560.5|4560.5|4559|4558|4561|4560.5|4558.5|4558|13977
1689089100000|2023-07-11 15:25:00|4558.5|4558.5|4557|4556|4559|4558.5|4555.5|4555|8585
1689145200000|2023-07-12 07:00:00|4588|4584|4583|4580.5|4589.5|4587.5|4577.5|4575|12805
1689145500000|2023-07-12 07:05:00|4583.5|4581|4572.5|4570|4586|4584|4571.5|4570|3381
1689145800000|2023-07-12 07:10:00|4571.5|4570.5|4564.5|4563.5|4576|4574.5|4564.5|4563.5|7543
1689146100000|2023-07-12 07:15:00|4566.5|4564.5|4576|4574.5|4579.5|4577.5|4565.5|4563.5|3105
1689146400000|2023-07-12 07:20:00|4576.5|4574|4579|4577|4581|4579.5|4575|4573.5|4279
1689146700000|2023-07-12 07:25:00|4579.5|4577.5|4588.5|4587|4590|4589.5|4578.5|4577|22176
1689147000000|2023-07-12 07:30:00|4589.5|4587.5|4607.5|4606|4612|4610.5|4589|4587.5|26181
1689147300000|2023-07-12 07:35:00|4608.5|4606.5|4612|4610.5|4614|4613|4607|4605.5|18793
1689147600000|2023-07-12 07:40:00|4611.5|4610|4620|4619|4621|4619.5|4611.5|4610|17909
1689147900000|2023-07-12 07:45:00|4620.5|4619.5|4621.5|4619.5|4626|4625.5|4618.5|4616.5|12124
1689148200000|2023-07-12 07:50:00|4621|4620|4627|4626|4627|4626.5|4618.5|4616.5|10860
1689148500000|2023-07-12 07:55:00|4626|4625.5|4631.5|4630.5|4634|4633|4624.5|4623|12162
1689148800000|2023-07-12 08:00:00|4632.5|4631|4634.5|4633|4635|4634|4630.5|4629.5|8078
1689149100000|2023-07-12 08:05:00|4635|4633.5|4639.5|4638.5|4640|4639.5|4631|4630|19096
1689149400000|2023-07-12 08:10:00|4638|4639|4644|4643|4646|4645.5|4638|4637|10976
1689149700000|2023-07-12 08:15:00|4643.5|4641|4644|4643|4647|4645.5|4641.5|4640.5|11637
1689150000000|2023-07-12 08:20:00|4643.5|4642.5|4639|4637.5|4644|4642.5|4638|4637|8687
1689150300000|2023-07-12 08:25:00|4638.5|4636.5|4650|4649|4650|4649|4637.5|4636.5|6245
1689150600000|2023-07-12 08:30:00|4651.5|4650|4663.5|4661.5|4665|4663.5|4651.5|4649.5|23740
1689150900000|2023-07-12 08:35:00|4663|4661|4669.5|4668|4670|4668|4660|4659|8820
1689151200000|2023-07-12 08:40:00|4669|4668.5|4671|4670|4672|4671|4665.5|4664.5|12512
1689151500000|2023-07-12 08:45:00|4671.5|4670.5|4670.5|4669.5|4673.5|4672.5|4669.5|4668.5|7847
1689151800000|2023-07-12 08:50:00|4673|4670|4672.5|4671.5|4674|4673.5|4668.5|4667.5|8503
1689152100000|2023-07-12 08:55:00|4673|4672|4678.5|4677|4681.5|4680|4673|4672|14696
1689152400000|2023-07-12 09:00:00|4678|4677.5|4685|4684|4686|4684.5|4676.5|4675.5|8583
1689152700000|2023-07-12 09:05:00|4685.5|4683|4692|4690.5|4692|4691|4679|4678.5|12178
1689153000000|2023-07-12 09:10:00|4691.5|4690|4687|4686.5|4691.5|4690.5|4686.5|4685|6007
1689153300000|2023-07-12 09:15:00|4687.5|4685.5|4690|4689|4693.5|4692.5|4686|4685|10541
1689153600000|2023-07-12 09:20:00|4689.5|4686.5|4688|4687|4690|4689|4685|4684.5|15061
1689153900000|2023-07-12 09:25:00|4687.5|4686.5|4686|4684.5|4688|4686.5|4684|4682.5|10144
1689154200000|2023-07-12 09:30:00|4685|4683.5|4679|4678.5|4686|4685.5|4679|4678|10531
1689154500000|2023-07-12 09:35:00|4680|4679.5|4676|4674.5|4684.5|4683.5|4675.5|4674|12236
1689154800000|2023-07-12 09:40:00|4675.5|4674|4674.5|4673|4677|4675.5|4671|4670|8408
1689155100000|2023-07-12 09:45:00|4674|4672.5|4672|4671|4674.5|4674|4662.5|4660.5|10665
1689155400000|2023-07-12 09:50:00|4674|4673|4671|4670|4674.5|4673.5|4670.5|4670|6798
1689155700000|2023-07-12 09:55:00|4670.5|4668|4668|4667|4671.5|4670.5|4667|4666|7835
1689156000000|2023-07-12 10:00:00|4667.5|4666|4668|4667|4670|4669|4665.5|4664.5|5699
1689156300000|2023-07-12 10:05:00|4669.5|4667.5|4669|4668|4670.5|4669.5|4668.5|4667|9381
1689156600000|2023-07-12 10:10:00|4669.5|4667.5|4665.5|4664.5|4672|4671|4665.5|4664.5|6587
1689156900000|2023-07-12 10:15:00|4666|4665|4670|4669|4670.5|4669.5|4666|4664.5|8139
1689157200000|2023-07-12 10:20:00|4669.5|4668.5|4670|4669.5|4671.5|4671|4669|4668.5|4925
1689157500000|2023-07-12 10:25:00|4669.5|4669|4667.5|4666.5|4670.5|4669.5|4667|4666.5|4466
1689157800000|2023-07-12 10:30:00|4667|4665.5|4665.5|4664.5|4670.5|4669.5|4665|4664.5|8319
1689158100000|2023-07-12 10:35:00|4665|4664|4670|4669|4671|4670|4665|4664|8535
1689158400000|2023-07-12 10:40:00|4669.5|4668|4669|4668.5|4670.5|4670|4668|4667|1762
1689158700000|2023-07-12 10:45:00|4668.5|4667.5|4670|4669|4675|4674|4668|4666.5|8661
1689159000000|2023-07-12 10:50:00|4670.5|4669.5|4670.5|4669.5|4670.5|4670|4667.5|4666.5|3547
1689159300000|2023-07-12 10:55:00|4670|4669|4668.5|4668|4671|4670|4668.5|4667.5|2328
1689159600000|2023-07-12 11:00:00|4670|4669|4670|4668.5|4670|4669|4668.5|4668|1584
1689159900000|2023-07-12 11:05:00|4669.5|4668|4669|4667.5|4671|4670|4663|4661.5|12104
1689160200000|2023-07-12 11:10:00|4669.5|4668|4677.5|4676.5|4678|4677|4669.5|4667.5|7635
1689160500000|2023-07-12 11:15:00|4678|4676|4681.5|4681|4684|4682.5|4677.5|4676|7361
1689160800000|2023-07-12 11:20:00|4682|4680|4679|4678|4682|4681|4679|4678|2357
1689161100000|2023-07-12 11:25:00|4680|4678.5|4678.5|4677.5|4680.5|4679.5|4677|4676|5291
1689161400000|2023-07-12 11:30:00|4680|4678|4685|4684|4685|4684.5|4678|4676.5|7321
1689161700000|2023-07-12 11:35:00|4684.5|4683.5|4688|4686.5|4688|4687|4682|4680.5|7298
1689162000000|2023-07-12 11:40:00|4687.5|4687|4687.5|4686|4688|4687.5|4684.5|4683.5|8354
1689162300000|2023-07-12 11:45:00|4689|4686.5|4689|4688.5|4689|4688.5|4685.5|4684.5|6232
1689162600000|2023-07-12 11:50:00|4688.5|4688|4689|4688|4692|4691|4687.5|4687|9385
1689162900000|2023-07-12 11:55:00|4687.5|4688.5|4686.5|4685|4688|4688.5|4680.5|4679.5|6219
1689163200000|2023-07-12 12:00:00|4686|4685.5|4678|4677|4686.5|4685.5|4677|4676|9612
1689163500000|2023-07-12 12:05:00|4677.5|4675.5|4673.5|4673|4677.5|4676|4668.5|4667.5|8935
1689163800000|2023-07-12 12:10:00|4674|4673.5|4668|4666|4675|4673.5|4667|4665.5|15742
1689164100000|2023-07-12 12:15:00|4664.5|4663|4663.5|4662|4665.5|4665|4658.5|4657|12371
1689164400000|2023-07-12 12:20:00|4663|4662.5|4659|4658|4663.5|4662.5|4659|4657.5|7170
1689164700000|2023-07-12 12:25:00|4659.5|4658.5|4661|4658.5|4663.5|4662.5|4656.5|4656|11501
1689165000000|2023-07-12 12:30:00|4660.5|4660|4692.5|4691|4694|4693.5|4660.5|4660|32688
1689165300000|2023-07-12 12:35:00|4693|4690.5|4697.5|4696.5|4699|4698.5|4692.5|4690.5|24745
1689165600000|2023-07-12 12:40:00|4698|4697|4703|4702|4705.5|4705|4695.5|4694.5|21901
1689165900000|2023-07-12 12:45:00|4702.5|4701.5|4696|4695|4703|4702.5|4684.5|4683.5|12544
1689166200000|2023-07-12 12:50:00|4695.5|4695.5|4673.5|4672.5|4697|4695.5|4673.5|4671.5|10666
1689166500000|2023-07-12 12:55:00|4674.5|4673|4669.5|4668|4683.5|4681.5|4666.5|4665|17600
1689166800000|2023-07-12 13:00:00|4669|4667.5|4674|4673|4676.5|4674.5|4660|4658.5|21287
1689167100000|2023-07-12 13:05:00|4673|4672|4676|4675|4677|4676|4670.5|4669.5|6807
1689167400000|2023-07-12 13:10:00|4673.5|4672|4682.5|4681.5|4684.5|4683.5|4671.5|4670.5|13153
1689167700000|2023-07-12 13:15:00|4683|4682|4687|4686|4688|4686.5|4679.5|4678.5|11562
1689168000000|2023-07-12 13:20:00|4686.5|4686.5|4691|4690|4692|4690.5|4683.5|4682.5|24840
1689168300000|2023-07-12 13:25:00|4692.5|4690.5|4694|4693|4696.5|4696|4686.5|4685|11444
1689168600000|2023-07-12 13:30:00|4695|4694|4690.5|4689|4696.5|4695.5|4681.5|4680|16015
1689168900000|2023-07-12 13:35:00|4691.5|4689.5|4688.5|4687|4696.5|4695|4685.5|4684|13385
1689169200000|2023-07-12 13:40:00|4688|4687.5|4692|4690.5|4694|4693|4685|4683.5|11169
1689169500000|2023-07-12 13:45:00|4691.5|4690|4702|4701.5|4702|4701.5|4688.5|4688|14339
1689169800000|2023-07-12 13:50:00|4702.5|4702.5|4700.5|4699.5|4707|4706.5|4696.5|4696|21602
1689170100000|2023-07-12 13:55:00|4699.5|4700|4701.5|4700|4702|4700.5|4696|4695|18529
1689170400000|2023-07-12 14:00:00|4701|4700.5|4708|4707|4708.5|4707.5|4700.5|4700|22796
1689170700000|2023-07-12 14:05:00|4707.5|4707.5|4704|4702.5|4708|4707.5|4696|4694.5|17575
1689171000000|2023-07-12 14:10:00|4703.5|4701.5|4707|4705.5|4708.5|4707|4701.5|4700.5|11554
1689171300000|2023-07-12 14:15:00|4706.5|4706|4703.5|4702|4710|4709|4700|4699.5|19123
1689171600000|2023-07-12 14:20:00|4703|4702.5|4701|4700.5|4708|4707|4696.5|4695|23448
1689171900000|2023-07-12 14:25:00|4700.5|4699.5|4703|4702|4705|4704|4697.5|4696.5|20968
1689172200000|2023-07-12 14:30:00|4702.5|4701.5|4695|4693.5|4702.5|4701.5|4690|4688.5|15311
1689172500000|2023-07-12 14:35:00|4696|4695.5|4696|4695|4698|4697|4688.5|4687|19826
1689172800000|2023-07-12 14:40:00|4695.5|4690.5|4690.5|4690|4695.5|4691.5|4688.5|4687.5|9928
1689173100000|2023-07-12 14:45:00|4691|4689.5|4693.5|4692.5|4694.5|4693.5|4686|4684.5|17795
1689173400000|2023-07-12 14:50:00|4693|4692|4690.5|4689|4695.5|4694.5|4687.5|4686|12361
1689173700000|2023-07-12 14:55:00|4690|4689.5|4680|4679.5|4690.5|4689.5|4678|4677|18276
1689174000000|2023-07-12 15:00:00|4681|4680|4683.5|4682|4684.5|4683.5|4679|4677.5|18799
1689174300000|2023-07-12 15:05:00|4682.5|4682.5|4679|4678|4683.5|4683|4677.5|4676.5|18668
1689174600000|2023-07-12 15:10:00|4679.5|4678.5|4676.5|4675.5|4681|4680|4674|4673|26209
1689174900000|2023-07-12 15:15:00|4676|4675|4677.5|4676.5|4680|4679.5|4674|4673|22763
1689175200000|2023-07-12 15:20:00|4678|4677|4677.5|4677|4680.5|4680|4674|4673|35085
1689175500000|2023-07-12 15:25:00|4677|4676|4671|4670|4678.5|4677.5|4669|4668|35562
1689231600000|2023-07-13 07:00:00|4576|4566.5|4621.5|4614.5|4637|4628.5|4574|4566.5|31063
1689231900000|2023-07-13 07:05:00|4622|4614|4673|4670|4675|4672.5|4617.5|4611|58593
1689232200000|2023-07-13 07:10:00|4674.5|4670.5|4673|4670.5|4684|4680.5|4659|4656|24088
1689232500000|2023-07-13 07:15:00|4680|4678|4702|4700|4713.5|4711|4678|4676|44581
1689232800000|2023-07-13 07:20:00|4700.5|4698|4653.5|4650.5|4704.5|4702.5|4653.5|4650.5|33511
1689233100000|2023-07-13 07:25:00|4653|4650|4642|4638.5|4653|4650|4624.5|4622.5|41545
1689233400000|2023-07-13 07:30:00|4641.5|4638|4639|4636.5|4648|4644.5|4636.5|4636|9794
1689233700000|2023-07-13 07:35:00|4638.5|4638|4645.5|4644.5|4645.5|4644.5|4628.5|4626|14436
1689234000000|2023-07-13 07:40:00|4644.5|4645|4637|4635|4644.5|4645|4632|4630|10268
1689234300000|2023-07-13 07:45:00|4636.5|4635.5|4635|4634|4645|4644|4633.5|4632.5|12364
1689234600000|2023-07-13 07:50:00|4634.5|4630|4632.5|4631|4639.5|4637.5|4625.5|4625|5569
1689234900000|2023-07-13 07:55:00|4632|4630.5|4635|4634.5|4635.5|4634.5|4621.5|4620|9066
1689235200000|2023-07-13 08:00:00|4636|4635|4634|4632.5|4647|4645.5|4634|4632|12448
1689235500000|2023-07-13 08:05:00|4633.5|4631.5|4639.5|4638|4641|4640|4631|4630|7243
1689235800000|2023-07-13 08:10:00|4639|4638.5|4641|4640|4645|4644.5|4636|4635|10542
1689236100000|2023-07-13 08:15:00|4640.5|4640.5|4635|4634|4642.5|4641.5|4626.5|4625|14764
1689236400000|2023-07-13 08:20:00|4635.5|4635|4631.5|4631|4639|4637.5|4630.5|4629.5|6103
1689236700000|2023-07-13 08:25:00|4635|4633|4636.5|4635.5|4640|4638.5|4633|4632|7707
1689237000000|2023-07-13 08:30:00|4634.5|4634|4638.5|4638|4640|4638.5|4632.5|4631|6426
1689237300000|2023-07-13 08:35:00|4640|4637|4645|4643.5|4647|4646.5|4638|4637|8319
1689237600000|2023-07-13 08:40:00|4644.5|4642.5|4661.5|4659.5|4663|4661.5|4643.5|4642.5|26985
1689237900000|2023-07-13 08:45:00|4661|4660|4654|4653|4663|4661|4651|4650|14651
1689238200000|2023-07-13 08:50:00|4655|4652.5|4653.5|4652|4664|4663|4653.5|4652|18208
1689238500000|2023-07-13 08:55:00|4653|4650|4641.5|4640.5|4653|4650.5|4633.5|4631.5|13598
1689238800000|2023-07-13 09:00:00|4643|4641|4650|4648|4657|4655.5|4642.5|4640.5|8369
1689239100000|2023-07-13 09:05:00|4649.5|4648.5|4657.5|4656|4658|4656.5|4645.5|4644|7068
1689239400000|2023-07-13 09:10:00|4661.5|4655.5|4664|4663|4665|4664|4657.5|4655.5|9503
1689239700000|2023-07-13 09:15:00|4663.5|4662.5|4674.5|4673.5|4675.5|4674|4663|4662|21772
1689240000000|2023-07-13 09:20:00|4674|4673|4680.5|4679.5|4693|4691.5|4671|4669.5|37729
1689240300000|2023-07-13 09:25:00|4680|4679|4671.5|4670|4680|4679|4671|4669.5|7715
1689240600000|2023-07-13 09:30:00|4673|4671|4674|4672.5|4677|4675.5|4669|4668|7436
1689240900000|2023-07-13 09:35:00|4674.5|4673|4680|4678.5|4680|4678.5|4673.5|4673|11622
1689241200000|2023-07-13 09:40:00|4679.5|4678|4677|4675.5|4680|4678|4670|4668.5|10021
1689241500000|2023-07-13 09:45:00|4676.5|4675|4675.5|4675|4679.5|4678|4673|4671.5|8289
1689241800000|2023-07-13 09:50:00|4676.5|4675.5|4682.5|4681|4683.5|4682|4675|4674|9626
1689242100000|2023-07-13 09:55:00|4680.5|4681.5|4670.5|4669.5|4682|4681.5|4670.5|4669.5|5306
1689242400000|2023-07-13 10:00:00|4671|4670.5|4672|4671.5|4675|4673.5|4670.5|4670|4241
1689242700000|2023-07-13 10:05:00|4672.5|4670|4680|4678.5|4680|4678.5|4671.5|4670|6103
1689243000000|2023-07-13 10:10:00|4679.5|4678|4679|4678.5|4680|4679|4676.5|4676|4883
1689243300000|2023-07-13 10:15:00|4677.5|4676.5|4660|4659|4677.5|4676.5|4659.5|4658.5|12478
1689243600000|2023-07-13 10:20:00|4659.5|4657|4652|4651|4660.5|4659.5|4651.5|4650.5|10307
1689243900000|2023-07-13 10:25:00|4651.5|4650.5|4656|4655|4657|4656.5|4650|4649|12171
1689244200000|2023-07-13 10:30:00|4655.5|4654|4647.5|4646|4657|4656.5|4646.5|4645.5|10689
1689244500000|2023-07-13 10:35:00|4647|4646.5|4656|4655.5|4657.5|4656.5|4646.5|4646|7002
1689244800000|2023-07-13 10:40:00|4655.5|4655|4657|4655.5|4657.5|4656.5|4654.5|4653.5|6043
1689245100000|2023-07-13 10:45:00|4656.5|4655|4652|4651|4659.5|4658|4652|4651|5952
1689245400000|2023-07-13 10:50:00|4651.5|4651.5|4655.5|4654|4655.5|4654.5|4650.5|4650|4335
1689245700000|2023-07-13 10:55:00|4655|4653.5|4649.5|4648.5|4655.5|4654|4648.5|4648|3157
1689246000000|2023-07-13 11:00:00|4648.5|4646.5|4645.5|4644.5|4648.5|4647|4644.5|4643.5|6256
1689246300000|2023-07-13 11:05:00|4645|4644|4646|4645|4647.5|4646.5|4643|4642|6552
1689246600000|2023-07-13 11:10:00|4646.5|4645.5|4645.5|4645|4646.5|4645.5|4643|4642.5|7137
1689246900000|2023-07-13 11:15:00|4646|4645.5|4647.5|4646.5|4648|4647|4644|4643.5|7405
1689247200000|2023-07-13 11:20:00|4648|4647|4653|4651.5|4654|4653|4647|4646.5|9724
1689247500000|2023-07-13 11:25:00|4652.5|4652|4655.5|4654.5|4659.5|4658.5|4652.5|4652|6713
1689247800000|2023-07-13 11:30:00|4655|4654|4654|4653|4657.5|4656.5|4654|4653|3913
1689248100000|2023-07-13 11:35:00|4653.5|4652|4657|4656|4659.5|4658|4653.5|4652|4072
1689248400000|2023-07-13 11:40:00|4656.5|4655.5|4653|4652|4657.5|4656|4650.5|4649.5|6896
1689248700000|2023-07-13 11:45:00|4652|4651.5|4648.5|4647.5|4655|4654|4648.5|4647.5|3971
1689249000000|2023-07-13 11:50:00|4646.5|4645.5|4646|4645.5|4649|4648|4643.5|4642.5|7920
1689249300000|2023-07-13 11:55:00|4646.5|4646|4644|4643|4646.5|4646|4644|4643|3847
1689249600000|2023-07-13 12:00:00|4643.5|4643.5|4643.5|4642.5|4649.5|4648|4643.5|4642.5|6094
1689249900000|2023-07-13 12:05:00|4643|4644|4643.5|4642|4646|4645|4642|4641|6069
1689250200000|2023-07-13 12:10:00|4643|4642.5|4640.5|4640|4644.5|4643|4639.5|4638|10705
1689250500000|2023-07-13 12:15:00|4640|4639|4643|4641.5|4645|4644|4639.5|4639|5362
1689250800000|2023-07-13 12:20:00|4643.5|4642|4645.5|4644.5|4648.5|4647|4642.5|4641.5|4178
1689251100000|2023-07-13 12:25:00|4646|4644|4647.5|4646|4649.5|4648|4644.5|4644|8443
1689251400000|2023-07-13 12:30:00|4648|4643.5|4644.5|4643|4660.5|4656.5|4644|4642.5|15498
1689251700000|2023-07-13 12:35:00|4644|4641.5|4643|4642.5|4644.5|4643|4637|4636|6446
1689252000000|2023-07-13 12:40:00|4642.5|4642|4648|4647|4648.5|4647.5|4639|4637.5|7899
1689252300000|2023-07-13 12:45:00|4647.5|4646.5|4651.5|4651|4658|4656.5|4647.5|4646|13100
1689252600000|2023-07-13 12:50:00|4651|4650.5|4655.5|4654.5|4655.5|4654.5|4646.5|4645|12317
1689252900000|2023-07-13 12:55:00|4655|4654|4657.5|4657|4662|4661|4654|4653|11665
1689253200000|2023-07-13 13:00:00|4657|4656|4652|4650.5|4660|4659|4651|4650|4729
1689253500000|2023-07-13 13:05:00|4652.5|4651|4651.5|4650.5|4655|4653.5|4651|4650|5248
1689253800000|2023-07-13 13:10:00|4651|4650|4657.5|4656.5|4659|4657.5|4650.5|4649.5|9034
1689254100000|2023-07-13 13:15:00|4658|4657|4658|4657.5|4659.5|4658|4655.5|4654.5|10519
1689254400000|2023-07-13 13:20:00|4659|4657|4661|4660.5|4662|4661|4657|4656.5|6155
1689254700000|2023-07-13 13:25:00|4660.5|4660|4662|4661|4664|4663|4659.5|4658|6519
1689255000000|2023-07-13 13:30:00|4662.5|4662|4651|4650|4665|4664|4651|4650|15069
1689255300000|2023-07-13 13:35:00|4650.5|4649|4656.5|4655|4657|4656|4648.5|4648|8327
1689255600000|2023-07-13 13:40:00|4655|4655.5|4659.5|4659|4660|4659.5|4653.5|4653|8334
1689255900000|2023-07-13 13:45:00|4660|4659.5|4652.5|4651.5|4665|4664.5|4651|4650.5|15086
1689256200000|2023-07-13 13:50:00|4652|4650.5|4647.5|4646.5|4652.5|4651.5|4646.5|4645.5|6350
1689256500000|2023-07-13 13:55:00|4648|4647|4649|4648.5|4652|4651|4644.5|4644|11931
1689256800000|2023-07-13 14:00:00|4648.5|4648|4655|4653.5|4656.5|4655.5|4648.5|4648|15842
1689257100000|2023-07-13 14:05:00|4656.5|4654|4656.5|4655.5|4656.5|4655.5|4652.5|4651.5|4913
1689257400000|2023-07-13 14:10:00|4656|4655|4651|4650.5|4656.5|4655.5|4645.5|4644|6724
1689257700000|2023-07-13 14:15:00|4651.5|4650|4652|4651|4656|4655|4651.5|4650|4118
1689258000000|2023-07-13 14:20:00|4651.5|4651.5|4650.5|4649.5|4653|4652.5|4649.5|4648.5|3385
1689258300000|2023-07-13 14:25:00|4650|4649|4644.5|4643|4651.5|4650.5|4641.5|4641|6529
1689258600000|2023-07-13 14:30:00|4645.5|4644|4649.5|4649|4649.5|4649|4642|4641|8350
1689258900000|2023-07-13 14:35:00|4650|4648|4658|4657|4658.5|4657.5|4649.5|4648|10929
1689259200000|2023-07-13 14:40:00|4656.5|4657.5|4660|4659|4662.5|4662|4656.5|4655.5|8923
1689259500000|2023-07-13 14:45:00|4659.5|4659.5|4651|4650|4660|4659.5|4651|4650|8378
1689259800000|2023-07-13 14:50:00|4651.5|4650.5|4648|4646.5|4654.5|4653|4647|4646|5190
1689260100000|2023-07-13 14:55:00|4647.5|4647|4650.5|4649.5|4650.5|4649.5|4646.5|4645.5|6741
1689260400000|2023-07-13 15:00:00|4650|4649|4649.5|4648.5|4652|4651|4647|4646|8801
1689260700000|2023-07-13 15:05:00|4649|4648|4646.5|4645.5|4652.5|4651.5|4645.5|4644|9235
1689261000000|2023-07-13 15:10:00|4646|4645|4648.5|4647.5|4651|4650|4645|4644.5|6820
1689261300000|2023-07-13 15:15:00|4649|4648|4648.5|4647.5|4652.5|4651.5|4648|4647.5|6348
1689261600000|2023-07-13 15:20:00|4649|4647|4650|4649|4650|4649.5|4647|4646.5|15923
1689261900000|2023-07-13 15:25:00|4649.5|4648.5|4646.5|4645.5|4649.5|4649|4646.5|4645.5|30495
1689318000000|2023-07-14 07:00:00|4618.5|4615|4616.5|4614|4627|4623.5|4616.5|4614|7784
1689318300000|2023-07-14 07:05:00|4618|4614.5|4628.5|4627|4636|4634.5|4617|4614.5|9855
1689318600000|2023-07-14 07:10:00|4627|4626.5|4630.5|4629.5|4633.5|4632|4626|4624|5779
1689318900000|2023-07-14 07:15:00|4630|4629|4625|4624|4633.5|4631.5|4625|4624|4878
1689319200000|2023-07-14 07:20:00|4626|4624.5|4610.5|4608.5|4626|4624.5|4605.5|4604.5|7490
1689319500000|2023-07-14 07:25:00|4606|4604.5|4615.5|4614|4615.5|4614|4606|4604.5|3704
1689319800000|2023-07-14 07:30:00|4615|4614.5|4605|4604.5|4617.5|4615.5|4605|4604|6765
1689320100000|2023-07-14 07:35:00|4605.5|4604|4604|4602|4608|4606.5|4599.5|4597.5|9284
1689320400000|2023-07-14 07:40:00|4603.5|4602.5|4598.5|4597|4605|4603.5|4595|4594|12521
1689320700000|2023-07-14 07:45:00|4600|4597.5|4604|4602|4604|4602.5|4600|4597.5|7814
1689321000000|2023-07-14 07:50:00|4603.5|4601.5|4604.5|4604|4608|4606.5|4603|4601|4822
1689321300000|2023-07-14 07:55:00|4603|4602|4601|4600|4604.5|4603.5|4601|4599.5|3280
1689321600000|2023-07-14 08:00:00|4600.5|4599.5|4603|4602|4605.5|4604|4600.5|4599.5|4720
1689321900000|2023-07-14 08:05:00|4602|4600.5|4603.5|4603|4605|4603.5|4594|4592.5|18178
1689322200000|2023-07-14 08:10:00|4604.5|4603.5|4606.5|4605|4609|4607.5|4604|4602|5762
1689322500000|2023-07-14 08:15:00|4606|4604.5|4605.5|4604|4610|4608.5|4604|4603|3561
1689322800000|2023-07-14 08:20:00|4606|4604.5|4602.5|4601.5|4606.5|4605|4602.5|4601.5|2908
1689323100000|2023-07-14 08:25:00|4603|4602|4603|4602|4603|4602|4598.5|4597.5|3875
1689323400000|2023-07-14 08:30:00|4602|4600.5|4599.5|4598|4603|4602|4598.5|4597|4117
1689323700000|2023-07-14 08:35:00|4600|4598.5|4601.5|4600|4602.5|4601.5|4599|4598|2106
1689324000000|2023-07-14 08:40:00|4601|4600.5|4604|4602.5|4604.5|4603|4600.5|4600|4577
1689324300000|2023-07-14 08:45:00|4603|4602|4597.5|4596.5|4603|4602|4595.5|4594|5903
1689324600000|2023-07-14 08:50:00|4595.5|4594|4592|4591|4597|4595.5|4590|4589|7189
1689324900000|2023-07-14 08:55:00|4591.5|4590|4587|4586|4591.5|4590|4585.5|4584.5|7704
1689325200000|2023-07-14 09:00:00|4587.5|4586.5|4582.5|4581.5|4587.5|4586.5|4582.5|4581.5|6150
1689325500000|2023-07-14 09:05:00|4582|4581|4582.5|4581.5|4585.5|4584.5|4581|4580.5|5821
1689325800000|2023-07-14 09:10:00|4582|4581|4583|4582|4584.5|4584|4581|4580|7591
1689326100000|2023-07-14 09:15:00|4584|4582.5|4581|4580|4584.5|4583.5|4580.5|4580|3046
1689326400000|2023-07-14 09:20:00|4580.5|4579.5|4577.5|4576.5|4580.5|4579.5|4576|4575|20387
1689326700000|2023-07-14 09:25:00|4577|4576|4580|4579.5|4580.5|4579.5|4577|4576|5733
1689327000000|2023-07-14 09:30:00|4580.5|4580|4572.5|4571.5|4580.5|4580|4571.5|4570.5|5056
1689327300000|2023-07-14 09:35:00|4573.5|4572|4576.5|4575|4578|4577|4572.5|4571.5|10502
1689327600000|2023-07-14 09:40:00|4576|4575.5|4576.5|4576|4579|4578|4573.5|4573|4755
1689327900000|2023-07-14 09:45:00|4577|4575|4574|4573|4577|4575|4571.5|4570.5|9762
1689328200000|2023-07-14 09:50:00|4573.5|4572.5|4574|4573.5|4578.5|4577.5|4571.5|4570.5|16972
1689328500000|2023-07-14 09:55:00|4575.5|4574.5|4575|4573.5|4576.5|4576|4572.5|4571.5|23454
1689328800000|2023-07-14 10:00:00|4574|4573|4579.5|4578|4579.5|4579|4574|4573|2855
1689329100000|2023-07-14 10:05:00|4579|4577.5|4579.5|4578.5|4580|4579.5|4575.5|4574|6508
1689329400000|2023-07-14 10:10:00|4580.5|4579|4577|4575.5|4581|4580|4577|4575.5|7371
1689329700000|2023-07-14 10:15:00|4576.5|4576|4575|4574|4578|4577|4574.5|4574|4389
1689330000000|2023-07-14 10:20:00|4575.5|4574.5|4576.5|4575|4576.5|4575.5|4575|4573.5|3009
1689330300000|2023-07-14 10:25:00|4576|4574.5|4576|4575|4577|4576|4575|4574|1606
1689330600000|2023-07-14 10:30:00|4575.5|4574.5|4578.5|4577|4579|4578|4575|4574|5794
1689330900000|2023-07-14 10:35:00|4578|4576.5|4578.5|4578|4580|4579|4578|4576.5|1805
1689331200000|2023-07-14 10:40:00|4579|4578.5|4566.5|4565.5|4579|4578.5|4566.5|4565.5|8796
1689331500000|2023-07-14 10:45:00|4567|4566|4566.5|4565.5|4571.5|4570|4566.5|4565|8088
1689331800000|2023-07-14 10:50:00|4567|4565|4557.5|4556.5|4567|4566|4557|4556.5|11247
1689332100000|2023-07-14 10:55:00|4557|4556|4566|4564.5|4566.5|4565.5|4556|4555|4002
1689332400000|2023-07-14 11:00:00|4567|4565.5|4565.5|4564.5|4571.5|4570|4565|4563.5|10545
1689332700000|2023-07-14 11:05:00|4565|4564|4566.5|4565.5|4566.5|4565.5|4562.5|4561.5|6872
1689333000000|2023-07-14 11:10:00|4566|4565|4570.5|4569|4573.5|4572|4565.5|4564.5|10224
1689333300000|2023-07-14 11:15:00|4571|4569.5|4567|4566|4571|4569.5|4565.5|4564.5|7686
1689333600000|2023-07-14 11:20:00|4567.5|4566.5|4560.5|4559.5|4568|4567|4560.5|4559.5|2442
1689333900000|2023-07-14 11:25:00|4561|4560|4564|4562.5|4564|4562.5|4559|4558|2547
1689334200000|2023-07-14 11:30:00|4563.5|4562|4560.5|4559|4564|4562.5|4559|4558.5|3862
1689334500000|2023-07-14 11:35:00|4560|4559.5|4559|4558|4560.5|4559.5|4557|4556|4274
1689334800000|2023-07-14 11:40:00|4560.5|4558.5|4563|4562|4564|4562.5|4559|4557.5|3973
1689335100000|2023-07-14 11:45:00|4563.5|4562.5|4568|4566.5|4568|4567|4563|4562|2324
1689335400000|2023-07-14 11:50:00|4567.5|4566|4568.5|4568|4571.5|4570.5|4566.5|4565|4198
1689335700000|2023-07-14 11:55:00|4568|4567|4574|4573|4574|4573|4568|4567|4863
1689336000000|2023-07-14 12:00:00|4574.5|4573.5|4572.5|4571.5|4576.5|4575.5|4572.5|4571.5|2839
1689336300000|2023-07-14 12:05:00|4573|4571|4570|4569|4573.5|4572.5|4570|4569|2992
1689336600000|2023-07-14 12:10:00|4569.5|4570|4572|4570.5|4573.5|4572.5|4566|4565|4529
1689336900000|2023-07-14 12:15:00|4571.5|4571|4572|4570.5|4576|4575|4571.5|4570|2850
1689337200000|2023-07-14 12:20:00|4571.5|4571|4568.5|4567|4571.5|4571|4568|4566.5|3998
1689337500000|2023-07-14 12:25:00|4568|4566.5|4564|4562.5|4568|4566.5|4562.5|4560.5|1772
1689337800000|2023-07-14 12:30:00|4563.5|4562|4564.5|4563.5|4565|4564|4562|4560.5|1351
1689338100000|2023-07-14 12:35:00|4564|4562.5|4565|4564|4566.5|4565|4563|4562.5|3610
1689338400000|2023-07-14 12:40:00|4564.5|4564.5|4563|4562|4565|4564.5|4561.5|4560.5|1742
1689338700000|2023-07-14 12:45:00|4564|4563|4563|4562|4565|4563.5|4562.5|4561.5|4482
1689339000000|2023-07-14 12:50:00|4563.5|4561.5|4562|4561|4565|4564|4561.5|4560.5|6361
1689339300000|2023-07-14 12:55:00|4561.5|4560.5|4554|4553|4562|4561|4554|4553|9575
1689339600000|2023-07-14 13:00:00|4553.5|4552.5|4545|4543.5|4554|4552.5|4542|4541|10703
1689339900000|2023-07-14 13:05:00|4545.5|4544|4541.5|4540|4545.5|4544|4530.5|4529|21456
1689340200000|2023-07-14 13:10:00|4540.5|4539.5|4538.5|4537.5|4542|4541.5|4536.5|4535.5|25002
1689340500000|2023-07-14 13:15:00|4538|4537|4554.5|4553|4555.5|4554|4537.5|4536.5|21368
1689340800000|2023-07-14 13:20:00|4554|4552.5|4553|4552|4554.5|4553.5|4550.5|4549.5|4643
1689341100000|2023-07-14 13:25:00|4552.5|4551|4554.5|4553.5|4555|4554|4550.5|4549.5|7420
1689341400000|2023-07-14 13:30:00|4555.5|4554|4551|4550|4559|4558.5|4551|4549.5|15419
1689341700000|2023-07-14 13:35:00|4551.5|4550.5|4546|4544.5|4553.5|4553|4535.5|4534.5|9704
1689342000000|2023-07-14 13:40:00|4546.5|4545|4551.5|4551|4553.5|4552.5|4545|4544|8198
1689342300000|2023-07-14 13:45:00|4551|4550|4556.5|4555.5|4557|4555.5|4551|4550|10759
1689342600000|2023-07-14 13:50:00|4556|4555|4559.5|4558.5|4559.5|4558.5|4553|4551.5|10281
1689342900000|2023-07-14 13:55:00|4560|4559|4560|4558.5|4563|4562|4558|4557|8451
1689343200000|2023-07-14 14:00:00|4559.5|4557.5|4555|4554|4559.5|4557.5|4553|4552.5|7426
1689343500000|2023-07-14 14:05:00|4554.5|4553.5|4556|4555|4557.5|4556.5|4554|4553|8886
1689343800000|2023-07-14 14:10:00|4556.5|4555.5|4554.5|4553.5|4559.5|4558.5|4554|4553|9144
1689344100000|2023-07-14 14:15:00|4554|4554|4553.5|4553|4560|4559.5|4553|4552.5|10971
1689344400000|2023-07-14 14:20:00|4554|4552.5|4554.5|4553|4555|4554.5|4553|4552|9728
1689344700000|2023-07-14 14:25:00|4555|4553.5|4553|4552.5|4557|4556.5|4553|4552.5|11079
1689345000000|2023-07-14 14:30:00|4552.5|4551.5|4554.5|4553.5|4555.5|4555|4552.5|4551.5|10071
1689345300000|2023-07-14 14:35:00|4554|4553|4554|4553|4555.5|4554.5|4550.5|4550|11504
1689345600000|2023-07-14 14:40:00|4553.5|4553.5|4543.5|4542.5|4553.5|4553.5|4543.5|4542.5|10974
1689345900000|2023-07-14 14:45:00|4544.5|4543|4541|4540.5|4546|4545|4541|4540.5|8333
1689346200000|2023-07-14 14:50:00|4540.5|4540|4538.5|4537.5|4542|4541.5|4536|4535|11754
1689346500000|2023-07-14 14:55:00|4540|4539|4541|4540.5|4544|4543|4538.5|4537.5|12084
1689346800000|2023-07-14 15:00:00|4541.5|4541|4537.5|4536.5|4544.5|4543.5|4537.5|4536.5|14215
1689347100000|2023-07-14 15:05:00|4538|4537|4536.5|4535.5|4538.5|4538|4535|4534.5|21568
1689347400000|2023-07-14 15:10:00|4536|4535|4538.5|4538|4541.5|4540.5|4535.5|4535|19863
1689347700000|2023-07-14 15:15:00|4538|4537.5|4536.5|4536|4539|4538.5|4535.5|4534.5|12012
1689348000000|2023-07-14 15:20:00|4537|4536.5|4541|4540|4542|4541|4536|4535.5|17099
1689348300000|2023-07-14 15:25:00|4540.5|4539.5|4538|4536.5|4542|4541.5|4537.5|4536.5|23433
1689577200000|2023-07-17 07:00:00|4511.5|4507.5|4497|4494|4511.5|4507.5|4492|4488|9704
1689577500000|2023-07-17 07:05:00|4496.5|4495.5|4496.5|4495.5|4504.5|4502.5|4486|4483.5|13952
1689577800000|2023-07-17 07:10:00|4498.5|4497|4515.5|4513.5|4517|4515|4497.5|4495.5|8231
1689578100000|2023-07-17 07:15:00|4515|4512.5|4521.5|4519.5|4523|4521|4510|4509|10596
1689578400000|2023-07-17 07:20:00|4520.5|4520|4522|4520|4525|4523.5|4515.5|4514|6525
1689578700000|2023-07-17 07:25:00|4521.5|4520.5|4515|4513.5|4521.5|4520.5|4511|4510|5047
1689579000000|2023-07-17 07:30:00|4515.5|4513|4519|4518|4522.5|4521|4512|4510.5|6625
1689579300000|2023-07-17 07:35:00|4518.5|4519.5|4523.5|4522|4524|4522.5|4516|4514.5|7541
1689579600000|2023-07-17 07:40:00|4524|4522.5|4519.5|4518.5|4524|4522.5|4515|4513.5|5483
1689579900000|2023-07-17 07:45:00|4520|4519|4517|4515.5|4522.5|4521|4506.5|4505.5|10693
1689580200000|2023-07-17 07:50:00|4516.5|4516|4520.5|4519.5|4520.5|4519.5|4514.5|4513|1550
1689580500000|2023-07-17 07:55:00|4520|4518.5|4516.5|4515|4520|4519|4516|4514.5|1575
1689580800000|2023-07-17 08:00:00|4517.5|4515.5|4510.5|4509.5|4517.5|4516.5|4510|4509|2939
1689581100000|2023-07-17 08:05:00|4510|4509|4508.5|4507|4513|4512|4507|4506|2664
1689581400000|2023-07-17 08:10:00|4508|4507.5|4512.5|4511.5|4513|4512|4508|4507|4462
1689581700000|2023-07-17 08:15:00|4513|4512|4514|4513|4517.5|4516|4512.5|4511.5|4689
1689582000000|2023-07-17 08:20:00|4516|4513.5|4515.5|4514.5|4519.5|4518|4514|4512.5|2195
1689582300000|2023-07-17 08:25:00|4514.5|4514|4508.5|4507.5|4514.5|4514|4508.5|4507.5|6216
1689582600000|2023-07-17 08:30:00|4508|4507|4511.5|4511|4512.5|4511|4507|4505.5|4382
1689582900000|2023-07-17 08:35:00|4512|4511.5|4510.5|4510|4514.5|4513.5|4510|4508.5|2721
1689583200000|2023-07-17 08:40:00|4510|4509|4507|4506.5|4511|4510|4506|4505.5|5692
1689583500000|2023-07-17 08:45:00|4508|4507.5|4510|4509.5|4511.5|4511|4508|4507|2241
1689583800000|2023-07-17 08:50:00|4512|4509|4507|4505.5|4512|4511|4504|4503.5|7171
1689584100000|2023-07-17 08:55:00|4506.5|4506|4506.5|4505.5|4507|4506|4502.5|4501.5|6414
1689584400000|2023-07-17 09:00:00|4508|4506|4510|4509|4511|4509.5|4506|4505|4424
1689584700000|2023-07-17 09:05:00|4511|4508.5|4509|4507.5|4512|4511.5|4505|4504|2510
1689585000000|2023-07-17 09:10:00|4508.5|4506.5|4509|4507.5|4511.5|4510|4507|4506|2457
1689585300000|2023-07-17 09:15:00|4509.5|4508|4508.5|4507.5|4513|4512|4507.5|4506.5|5523
1689585600000|2023-07-17 09:20:00|4509|4508|4508.5|4507.5|4510|4509|4506|4504.5|2703
1689585900000|2023-07-17 09:25:00|4508|4507|4506.5|4505.5|4509|4508.5|4505.5|4504.5|2388
1689586200000|2023-07-17 09:30:00|4506|4505|4501.5|4500.5|4507.5|4506|4501|4500|7920
1689586500000|2023-07-17 09:35:00|4501|4501|4502|4501|4503.5|4502.5|4500|4499|5627
1689586800000|2023-07-17 09:40:00|4501.5|4501.5|4504|4502.5|4504.5|4503|4499.5|4499|4187
1689587100000|2023-07-17 09:45:00|4503.5|4503|4496|4494.5|4504.5|4503.5|4495|4493.5|7480
1689587400000|2023-07-17 09:50:00|4495.5|4494|4503|4501.5|4504|4502.5|4495|4494|3835
1689587700000|2023-07-17 09:55:00|4502.5|4501|4499.5|4498.5|4506.5|4505|4499.5|4498|6078
1689588000000|2023-07-17 10:00:00|4500.5|4499|4500|4499|4504|4502.5|4499.5|4498.5|2370
1689588300000|2023-07-17 10:05:00|4499.5|4498.5|4502|4501.5|4503.5|4502|4498|4496.5|2496
1689588600000|2023-07-17 10:10:00|4501.5|4500.5|4501.5|4500|4502.5|4501.5|4499|4497.5|2216
1689588900000|2023-07-17 10:15:00|4504|4502.5|4500.5|4499.5|4505.5|4504.5|4497.5|4497|5437
1689589200000|2023-07-17 10:20:00|4500|4499|4506.5|4505|4509|4507.5|4498.5|4497.5|3092
1689589500000|2023-07-17 10:25:00|4506|4504.5|4501.5|4500.5|4506|4504.5|4500|4499|4933
1689589800000|2023-07-17 10:30:00|4501|4500|4504.5|4503|4505|4504|4500.5|4499.5|2105
1689590100000|2023-07-17 10:35:00|4504|4502.5|4505.5|4504|4506|4504.5|4503.5|4502|3453
1689590400000|2023-07-17 10:40:00|4505|4503.5|4505.5|4504.5|4506|4505|4503|4502|5571
1689590700000|2023-07-17 10:45:00|4506|4505|4514.5|4513|4514.5|4513.5|4506|4505|3185
1689591000000|2023-07-17 10:50:00|4515|4513.5|4514|4513|4515.5|4514|4512.5|4512|2374
1689591300000|2023-07-17 10:55:00|4515|4513.5|4512.5|4511|4515.5|4514|4512|4510.5|4429
1689591600000|2023-07-17 11:00:00|4513.5|4511.5|4526.5|4525|4526.5|4525|4512|4511|4846
1689591900000|2023-07-17 11:05:00|4526|4525.5|4525.5|4524.5|4532|4530.5|4521.5|4520|9878
1689592200000|2023-07-17 11:10:00|4526|4525|4532.5|4531|4532.5|4531|4522|4521|2783
1689592500000|2023-07-17 11:15:00|4533|4531.5|4535|4534|4539|4537.5|4533|4531.5|2774
1689592800000|2023-07-17 11:20:00|4536.5|4535.5|4530|4528.5|4537.5|4536.5|4528|4527.5|3391
1689593100000|2023-07-17 11:25:00|4531|4529.5|4531|4530|4535|4534|4530|4528.5|1894
1689593400000|2023-07-17 11:30:00|4530.5|4530.5|4533.5|4532.5|4535|4534|4530.5|4530|2692
1689593700000|2023-07-17 11:35:00|4533|4532|4531|4530|4533.5|4532|4529|4528|1023
1689594000000|2023-07-17 11:40:00|4530.5|4529|4527.5|4526|4531.5|4530|4527|4526|2802
1689594300000|2023-07-17 11:45:00|4527|4526.5|4525|4524|4529|4528|4525|4524|2197
1689594600000|2023-07-17 11:50:00|4524.5|4523.5|4528.5|4527.5|4529.5|4528.5|4524|4522.5|3306
1689594900000|2023-07-17 11:55:00|4528|4527|4529.5|4528|4530.5|4529.5|4527.5|4526.5|2059
1689595200000|2023-07-17 12:00:00|4529|4528.5|4532.5|4531|4533.5|4532.5|4528|4527|2336
1689595500000|2023-07-17 12:05:00|4532|4530.5|4525|4523.5|4533|4532|4524|4523|7985
1689595800000|2023-07-17 12:10:00|4524.5|4523|4524.5|4523.5|4525.5|4524.5|4523|4521.5|664
1689596100000|2023-07-17 12:15:00|4525|4524|4524|4522.5|4527.5|4526.5|4521.5|4520.5|6076
1689596400000|2023-07-17 12:20:00|4523.5|4521.5|4526.5|4525.5|4527.5|4526.5|4522|4521|1619
1689596700000|2023-07-17 12:25:00|4527|4526|4530|4529|4531.5|4531|4526|4525|2020
1689597000000|2023-07-17 12:30:00|4529.5|4528|4530|4529.5|4533|4532|4529|4528|2114
1689597300000|2023-07-17 12:35:00|4529.5|4528|4529.5|4528.5|4532|4530.5|4528|4526.5|3385
1689597600000|2023-07-17 12:40:00|4529|4527.5|4529.5|4528.5|4530.5|4529.5|4528|4526.5|1184
1689597900000|2023-07-17 12:45:00|4529|4528|4526.5|4526|4530|4528.5|4526.5|4526|527
1689598200000|2023-07-17 12:50:00|4526|4525.5|4520|4518.5|4527|4525.5|4520|4518.5|10684
1689598500000|2023-07-17 12:55:00|4519.5|4519|4521.5|4520|4523|4522|4519.5|4519|3466
1689598800000|2023-07-17 13:00:00|4521|4520.5|4521|4520|4522|4521|4519.5|4519|3570
1689599100000|2023-07-17 13:05:00|4520.5|4519.5|4518.5|4518|4521|4520|4515.5|4514|3114
1689599400000|2023-07-17 13:10:00|4519|4517.5|4517|4516|4519|4518|4516|4515|3688
1689599700000|2023-07-17 13:15:00|4518|4516.5|4518|4517|4519|4517.5|4516|4515|3498
1689600000000|2023-07-17 13:20:00|4517.5|4516.5|4516.5|4515.5|4519|4517.5|4516.5|4515.5|2440
1689600300000|2023-07-17 13:25:00|4516|4516|4516|4514.5|4517.5|4516|4514.5|4513.5|4244
1689600600000|2023-07-17 13:30:00|4515.5|4514|4523.5|4522|4527.5|4526.5|4514|4513.5|10602
1689600900000|2023-07-17 13:35:00|4523|4522.5|4515.5|4515|4523|4522.5|4515.5|4515|7157
1689601200000|2023-07-17 13:40:00|4513.5|4512.5|4511|4510|4517.5|4516|4510.5|4510|9891
1689601500000|2023-07-17 13:45:00|4511.5|4510.5|4514.5|4513.5|4516|4514.5|4509|4508|8728
1689601800000|2023-07-17 13:50:00|4515.5|4514.5|4524|4522.5|4524|4523.5|4515|4514|7053
1689602100000|2023-07-17 13:55:00|4523.5|4522|4514|4513|4523.5|4522.5|4513.5|4512|8247
1689602400000|2023-07-17 14:00:00|4514.5|4512.5|4516.5|4515.5|4516.5|4515.5|4509.5|4508.5|8248
1689602700000|2023-07-17 14:05:00|4516|4512.5|4512.5|4511.5|4516|4512.5|4511|4510|5710
1689603000000|2023-07-17 14:10:00|4512|4512|4516|4515|4517|4516|4512|4511.5|6010
1689603300000|2023-07-17 14:15:00|4516.5|4515.5|4523|4521.5|4524|4523|4516.5|4515.5|8698
1689603600000|2023-07-17 14:20:00|4522.5|4521|4518|4517|4523.5|4522.5|4517.5|4517|5778
1689603900000|2023-07-17 14:25:00|4517.5|4517.5|4516|4515|4518.5|4518|4515.5|4515|4197
1689604200000|2023-07-17 14:30:00|4515.5|4514|4517.5|4516|4518.5|4517|4513|4512|4931
1689604500000|2023-07-17 14:35:00|4517|4516.5|4518|4517|4518|4517|4515|4514.5|5134
1689604800000|2023-07-17 14:40:00|4517.5|4516.5|4520.5|4519.5|4521|4520.5|4516.5|4515.5|2518
1689605100000|2023-07-17 14:45:00|4521|4520|4523|4522|4524.5|4524|4520|4519.5|3887
1689605400000|2023-07-17 14:50:00|4522.5|4521.5|4520.5|4519.5|4522.5|4521.5|4519|4518|3386
1689605700000|2023-07-17 14:55:00|4521.5|4520|4521|4520.5|4523|4522|4520|4519.5|4279
1689606000000|2023-07-17 15:00:00|4521.5|4521|4521.5|4521|4522.5|4521.5|4520.5|4520|2823
1689606300000|2023-07-17 15:05:00|4522|4521.5|4531.5|4531|4533|4532|4522|4521.5|13700
1689606600000|2023-07-17 15:10:00|4532.5|4531.5|4523.5|4523|4533.5|4532.5|4522.5|4521.5|6944
1689606900000|2023-07-17 15:15:00|4524|4523.5|4522.5|4521.5|4524|4523.5|4521.5|4521|3606
1689607200000|2023-07-17 15:20:00|4523|4522|4524.5|4524|4526.5|4525.5|4522|4521|14546
1689607500000|2023-07-17 15:25:00|4525|4524.5|4523|4522|4525|4524.5|4521|4520|10155
1689663600000|2023-07-18 07:00:00|4525.5|4523|4520|4517.5|4526|4523|4508.5|4504|5282
1689663900000|2023-07-18 07:05:00|4520.5|4514.5|4538.5|4536.5|4539|4536.5|4517|4514.5|3993
1689664200000|2023-07-18 07:10:00|4538|4535.5|4543|4541.5|4544|4542.5|4538|4535.5|8729
1689664500000|2023-07-18 07:15:00|4542.5|4541|4549.5|4548|4550|4548|4540.5|4538|4993
1689664800000|2023-07-18 07:20:00|4551|4549|4555.5|4553.5|4562|4561|4550.5|4549|15960
1689665100000|2023-07-18 07:25:00|4555|4555|4556|4554|4557.5|4556|4551|4550|9306
1689665400000|2023-07-18 07:30:00|4559|4557.5|4555|4553.5|4561.5|4560|4554|4552.5|6452
1689665700000|2023-07-18 07:35:00|4555.5|4554|4554.5|4553|4556|4554.5|4551|4550|11001
1689666000000|2023-07-18 07:40:00|4554|4552|4564.5|4564|4565|4564|4553|4551.5|10248
1689666300000|2023-07-18 07:45:00|4565|4564.5|4562.5|4561|4567|4566|4562.5|4561|11329
1689666600000|2023-07-18 07:50:00|4562|4560.5|4569.5|4568|4570|4569|4562|4560.5|11389
1689666900000|2023-07-18 07:55:00|4569|4568.5|4580.5|4579.5|4588|4586|4568.5|4567|16587
1689667200000|2023-07-18 08:00:00|4581|4580|4583|4581.5|4584.5|4583|4575.5|4574|6390
1689667500000|2023-07-18 08:05:00|4583.5|4582|4592.5|4592|4595|4594|4581.5|4580|8923
1689667800000|2023-07-18 08:10:00|4592|4591.5|4599.5|4599|4600|4599|4591.5|4590.5|7438
1689668100000|2023-07-18 08:15:00|4600|4598.5|4606|4604|4606|4605|4600|4598.5|5622
1689668400000|2023-07-18 08:20:00|4605.5|4604.5|4608.5|4607.5|4609|4607.5|4601.5|4600|13823
1689668700000|2023-07-18 08:25:00|4608|4608|4606.5|4605|4608.5|4608|4603|4602|12610
1689669000000|2023-07-18 08:30:00|4606|4605.5|4612|4610.5|4613.5|4612.5|4606|4605|18002
1689669300000|2023-07-18 08:35:00|4611.5|4609.5|4610|4609|4613|4611.5|4609.5|4608|9638
1689669600000|2023-07-18 08:40:00|4611|4610|4611|4610|4613|4612|4609.5|4609|12363
1689669900000|2023-07-18 08:45:00|4610.5|4609.5|4604|4602.5|4610.5|4610|4602.5|4601.5|11895
1689670200000|2023-07-18 08:50:00|4603.5|4602|4602.5|4600.5|4606|4604.5|4596.5|4594.5|6736
1689670500000|2023-07-18 08:55:00|4603|4601|4610.5|4609.5|4610.5|4610|4599|4597.5|3252
1689670800000|2023-07-18 09:00:00|4611|4610|4603|4602|4611.5|4610.5|4603|4601.5|4603
1689671100000|2023-07-18 09:05:00|4602.5|4601.5|4605|4604.5|4605|4604.5|4600.5|4599.5|6112
1689671400000|2023-07-18 09:10:00|4605.5|4605|4606.5|4605.5|4608|4607|4604.5|4603|5471
1689671700000|2023-07-18 09:15:00|4607|4606|4613.5|4612.5|4613.5|4612.5|4606.5|4605.5|2272
1689672000000|2023-07-18 09:20:00|4613|4611.5|4608|4607|4613|4612|4606|4604.5|6193
1689672300000|2023-07-18 09:25:00|4607.5|4607.5|4608.5|4607.5|4611|4609.5|4602|4600.5|7393
1689672600000|2023-07-18 09:30:00|4609|4608|4609|4608|4613|4611.5|4607.5|4606|3896
1689672900000|2023-07-18 09:35:00|4610|4608.5|4608.5|4607|4610.5|4610|4608|4607|1949
1689673200000|2023-07-18 09:40:00|4609|4607.5|4613|4612|4614|4613.5|4609|4607.5|10218
1689673500000|2023-07-18 09:45:00|4613.5|4612.5|4606|4605|4613.5|4612.5|4605.5|4604.5|5278
1689673800000|2023-07-18 09:50:00|4607|4605.5|4607|4606|4609.5|4608.5|4606.5|4605.5|10582
1689674100000|2023-07-18 09:55:00|4607.5|4606.5|4607.5|4606.5|4607.5|4607|4606.5|4605|3857
1689674400000|2023-07-18 10:00:00|4606.5|4607|4605.5|4604.5|4607.5|4607|4604.5|4603|6117
1689674700000|2023-07-18 10:05:00|4605|4604|4601.5|4601|4605.5|4604|4601.5|4601|1856
1689675000000|2023-07-18 10:10:00|4602|4601.5|4602|4600.5|4604|4603.5|4601|4600|2178
1689675300000|2023-07-18 10:15:00|4601.5|4601|4601|4600|4603.5|4602|4600.5|4600|1301
1689675600000|2023-07-18 10:20:00|4602|4600.5|4598|4597|4602|4601.5|4598|4596.5|4029
1689675900000|2023-07-18 10:25:00|4597.5|4597.5|4598|4596.5|4599|4598.5|4596.5|4595.5|3094
1689676200000|2023-07-18 10:30:00|4597.5|4597|4599.5|4598.5|4600|4599.5|4596.5|4595|2050
1689676500000|2023-07-18 10:35:00|4598.5|4597.5|4596.5|4596|4598.5|4598|4596|4595|4009
1689676800000|2023-07-18 10:40:00|4597|4595.5|4598|4597|4598.5|4597|4594|4593|8404
1689677100000|2023-07-18 10:45:00|4597.5|4595.5|4601|4600|4603|4602|4596.5|4595.5|17753
1689677400000|2023-07-18 10:50:00|4602.5|4601.5|4605|4604|4605|4604|4599|4598|5056
1689677700000|2023-07-18 10:55:00|4605.5|4604.5|4601|4599.5|4606|4605|4601|4599.5|2310
1689678000000|2023-07-18 11:00:00|4602.5|4601.5|4600.5|4599|4604|4603|4600|4598.5|2650
1689678300000|2023-07-18 11:05:00|4600|4598.5|4597|4596|4600.5|4599|4596.5|4596|6264
1689678600000|2023-07-18 11:10:00|4596.5|4595.5|4595|4594|4597.5|4596.5|4594|4593|4651
1689678900000|2023-07-18 11:15:00|4594.5|4594.5|4597|4595.5|4598.5|4597|4594|4593|1580
1689679200000|2023-07-18 11:20:00|4597.5|4596|4594.5|4593|4597.5|4596|4593|4591.5|4968
1689679500000|2023-07-18 11:25:00|4594|4593.5|4597.5|4596.5|4598.5|4597|4594|4593|2071
1689679800000|2023-07-18 11:30:00|4597|4595.5|4591.5|4590|4597|4596|4591.5|4590|3798
1689680100000|2023-07-18 11:35:00|4592|4590.5|4589|4587.5|4592|4590.5|4587|4585.5|8731
1689680400000|2023-07-18 11:40:00|4588.5|4588|4588|4586.5|4589.5|4589|4585.5|4584|3398
1689680700000|2023-07-18 11:45:00|4588.5|4587|4585|4584|4590|4588.5|4584.5|4583.5|4566
1689681000000|2023-07-18 11:50:00|4587|4586|4586.5|4585|4588|4587|4585.5|4584|3667
1689681300000|2023-07-18 11:55:00|4586|4584.5|4588.5|4587.5|4588.5|4587.5|4584.5|4584|1119
1689681600000|2023-07-18 12:00:00|4589|4588|4587.5|4587|4589|4588|4586|4585.5|4620
1689681900000|2023-07-18 12:05:00|4588|4587.5|4590|4589.5|4590.5|4589.5|4587|4586|1994
1689682200000|2023-07-18 12:10:00|4590.5|4590|4593.5|4592|4594|4593|4590.5|4589.5|5221
1689682500000|2023-07-18 12:15:00|4593|4591.5|4596|4595.5|4597.5|4596.5|4592.5|4591.5|2265
1689682800000|2023-07-18 12:20:00|4595.5|4595|4596.5|4595.5|4598|4597|4595|4594|2056
1689683100000|2023-07-18 12:25:00|4596|4596|4595.5|4594.5|4597.5|4596.5|4595|4594|5485
1689683400000|2023-07-18 12:30:00|4596|4595|4593|4591.5|4600|4598.5|4591|4590|8997
1689683700000|2023-07-18 12:35:00|4592.5|4592|4590|4589|4593.5|4592.5|4590|4589|3289
1689684000000|2023-07-18 12:40:00|4590.5|4589.5|4589.5|4589|4591.5|4590.5|4588|4587|3536
1689684300000|2023-07-18 12:45:00|4590.5|4589.5|4600|4599.5|4600|4599.5|4590.5|4589.5|7732
1689684600000|2023-07-18 12:50:00|4599.5|4599|4598|4597|4601.5|4600.5|4598|4597|2736
1689684900000|2023-07-18 12:55:00|4599|4597.5|4603|4602|4603.5|4602.5|4599|4596.5|4472
1689685200000|2023-07-18 13:00:00|4603.5|4602.5|4604|4603|4604|4603|4599.5|4598.5|5066
1689685500000|2023-07-18 13:05:00|4603.5|4602.5|4605|4604|4605|4604.5|4602.5|4601.5|4362
1689685800000|2023-07-18 13:10:00|4604.5|4605|4603|4602|4607.5|4606.5|4602.5|4602|5923
1689686100000|2023-07-18 13:15:00|4603.5|4602.5|4604|4603|4605|4604|4602.5|4601|1560
1689686400000|2023-07-18 13:20:00|4603.5|4603.5|4604.5|4603.5|4604.5|4603.5|4601.5|4600|1637
1689686700000|2023-07-18 13:25:00|4604|4602.5|4611|4610|4612.5|4612|4603.5|4602.5|4703
1689687000000|2023-07-18 13:30:00|4612.5|4610.5|4611|4610|4613|4612.5|4609.5|4608.5|10467
1689687300000|2023-07-18 13:35:00|4613|4610.5|4617.5|4616.5|4624.5|4623|4612|4610.5|16803
1689687600000|2023-07-18 13:40:00|4617|4616|4633.5|4632.5|4634|4633|4617|4616|11959
1689687900000|2023-07-18 13:45:00|4634|4633|4631|4629.5|4635|4634|4627|4626|12777
1689688200000|2023-07-18 13:50:00|4631.5|4630|4631.5|4630|4635|4633.5|4625.5|4624.5|18446
1689688500000|2023-07-18 13:55:00|4631|4629.5|4631.5|4630|4633|4632|4627.5|4627|14999
1689688800000|2023-07-18 14:00:00|4631|4630.5|4635|4634.5|4635.5|4634.5|4630.5|4629|3978
1689689100000|2023-07-18 14:05:00|4635.5|4634|4637.5|4636|4643|4642|4633.5|4633|19183
1689689400000|2023-07-18 14:10:00|4637|4637|4638.5|4637.5|4640|4639|4636|4635|7412
1689689700000|2023-07-18 14:15:00|4637.5|4637|4639|4638|4639|4638|4635.5|4634.5|6479
1689690000000|2023-07-18 14:20:00|4638.5|4639|4639|4638.5|4640|4639|4636.5|4636|8202
1689690300000|2023-07-18 14:25:00|4640|4639.5|4650.5|4650|4653|4652|4640|4639.5|19234
1689690600000|2023-07-18 14:30:00|4649.5|4649|4652|4650.5|4655|4654|4647.5|4646.5|20573
1689690900000|2023-07-18 14:35:00|4651.5|4651|4655|4654.5|4656.5|4656|4651.5|4650.5|11253
1689691200000|2023-07-18 14:40:00|4656|4655|4655.5|4654.5|4658|4657.5|4654|4653.5|16338
1689691500000|2023-07-18 14:45:00|4656|4655|4656.5|4656|4658.5|4658|4655.5|4654.5|13649
1689691800000|2023-07-18 14:50:00|4657.5|4655.5|4661|4660|4662|4661|4657|4655.5|17334
1689692100000|2023-07-18 14:55:00|4661.5|4660.5|4659|4658|4661.5|4661|4658.5|4658|12182
1689692400000|2023-07-18 15:00:00|4658.5|4658.5|4654.5|4653.5|4659.5|4658.5|4654.5|4653.5|16736
1689692700000|2023-07-18 15:05:00|4654|4654|4658|4657.5|4659|4658|4652.5|4651.5|11946
1689693000000|2023-07-18 15:10:00|4661|4660|4665|4664|4666.5|4666|4661|4660|33121
1689693300000|2023-07-18 15:15:00|4665.5|4664.5|4667|4666.5|4667.5|4667|4665|4664|15696
1689693600000|2023-07-18 15:20:00|4666.5|4666|4669|4668.5|4669.5|4668.5|4666|4665|20740
1689693900000|2023-07-18 15:25:00|4668.5|4668|4680.5|4678.5|4682|4681|4668|4667|40774
1689750000000|2023-07-19 07:00:00|4677|4673.5|4692.5|4690.5|4693|4691|4677|4673.5|22202
1689750300000|2023-07-19 07:05:00|4692|4690|4704|4702.5|4713.5|4710.5|4690|4689|27766
1689750600000|2023-07-19 07:10:00|4706.5|4704.5|4696|4693.5|4707.5|4706|4694|4692.5|14073
1689750900000|2023-07-19 07:15:00|4695.5|4693|4690|4688.5|4696.5|4695|4684.5|4683.5|18853
1689751200000|2023-07-19 07:20:00|4690.5|4688|4699.5|4697.5|4699.5|4697.5|4689.5|4687.5|7291
1689751500000|2023-07-19 07:25:00|4700|4698|4693|4691.5|4705.5|4704.5|4693|4691.5|13874
1689751800000|2023-07-19 07:30:00|4692.5|4687.5|4684|4682|4693|4689|4683.5|4682|11142
1689752100000|2023-07-19 07:35:00|4683.5|4681.5|4679|4677|4683.5|4682.5|4677|4675|3102
1689752400000|2023-07-19 07:40:00|4680|4677.5|4680.5|4679|4683.5|4683|4677.5|4676.5|7245
1689752700000|2023-07-19 07:45:00|4680|4678.5|4685.5|4684.5|4686.5|4685|4678|4677|8790
1689753000000|2023-07-19 07:50:00|4685|4684|4691|4689.5|4693.5|4692.5|4684|4682.5|5824
1689753300000|2023-07-19 07:55:00|4690.5|4689|4693.5|4692|4694.5|4693.5|4688.5|4687.5|3989
1689753600000|2023-07-19 08:00:00|4694|4692.5|4699|4698|4699|4698|4689.5|4688|5888
1689753900000|2023-07-19 08:05:00|4698|4697.5|4701|4700|4704|4703|4696.5|4695.5|10743
1689754200000|2023-07-19 08:10:00|4700.5|4699.5|4704.5|4703|4705|4704.5|4697|4695|6435
1689754500000|2023-07-19 08:15:00|4704|4702.5|4702.5|4702|4705|4704.5|4700|4698|9680
1689754800000|2023-07-19 08:20:00|4702|4701|4695.5|4694.5|4704.5|4703|4695|4693.5|4625
1689755100000|2023-07-19 08:25:00|4696.5|4695.5|4695.5|4694|4699|4698|4692.5|4691.5|4891
1689755400000|2023-07-19 08:30:00|4695|4693.5|4691|4689.5|4695|4694|4689.5|4689|6149
1689755700000|2023-07-19 08:35:00|4693.5|4690|4695|4694|4697.5|4696|4693|4689.5|2023
1689756000000|2023-07-19 08:40:00|4697|4695.5|4698.5|4697.5|4700|4699|4695.5|4694.5|7298
1689756300000|2023-07-19 08:45:00|4698|4697|4701.5|4700|4702|4701|4696|4695.5|8914
1689756600000|2023-07-19 08:50:00|4702|4700.5|4698.5|4697.5|4703|4701.5|4697.5|4696.5|4709
1689756900000|2023-07-19 08:55:00|4700|4697|4705|4704|4706.5|4706|4700|4697|10370
1689757200000|2023-07-19 09:00:00|4704.5|4703|4700|4699|4705.5|4704.5|4698|4697|11550
1689757500000|2023-07-19 09:05:00|4699.5|4698.5|4706.5|4705.5|4707.5|4706.5|4699.5|4698.5|21363
1689757800000|2023-07-19 09:10:00|4706|4705|4713|4712|4714|4712.5|4706|4705|12593
1689758100000|2023-07-19 09:15:00|4712.5|4712.5|4715|4714|4715|4714.5|4709.5|4708|9953
1689758400000|2023-07-19 09:20:00|4714.5|4713.5|4715|4714|4715|4714.5|4713|4712.5|3859
1689758700000|2023-07-19 09:25:00|4714.5|4714.5|4707.5|4706.5|4714.5|4714.5|4706|4704.5|2573
1689759000000|2023-07-19 09:30:00|4708.5|4707.5|4704.5|4703|4709.5|4708.5|4703|4702|4555
1689759300000|2023-07-19 09:35:00|4704|4703.5|4705|4703.5|4705.5|4704.5|4703.5|4702.5|4682
1689759600000|2023-07-19 09:40:00|4704.5|4704|4702|4701|4707|4706.5|4701.5|4700|5747
1689759900000|2023-07-19 09:45:00|4702.5|4701.5|4700.5|4699.5|4702.5|4702|4698.5|4697.5|8738
1689760200000|2023-07-19 09:50:00|4701|4699|4700|4699|4702|4700.5|4696.5|4695|5185
1689760500000|2023-07-19 09:55:00|4699.5|4698.5|4696.5|4695.5|4700|4698.5|4696|4695|1526
1689760800000|2023-07-19 10:00:00|4697|4696|4699.5|4698|4699.5|4698|4695|4694|4615
1689761100000|2023-07-19 10:05:00|4699|4697.5|4698|4697|4699.5|4698.5|4696.5|4695|5285
1689761400000|2023-07-19 10:10:00|4698.5|4697.5|4697.5|4696|4700|4699.5|4697.5|4696|4452
1689761700000|2023-07-19 10:15:00|4698|4696.5|4701.5|4701|4701.5|4701|4697.5|4696|3059
1689762000000|2023-07-19 10:20:00|4702|4701.5|4702.5|4702|4703|4702|4700|4699.5|4542
1689762300000|2023-07-19 10:25:00|4703.5|4702.5|4712|4710.5|4712.5|4711|4703.5|4702|6663
1689762600000|2023-07-19 10:30:00|4711.5|4711|4715|4714.5|4715|4714.5|4710|4709|20410
1689762900000|2023-07-19 10:35:00|4714|4714|4714.5|4714|4715|4714|4713.5|4713|9153
1689763200000|2023-07-19 10:40:00|4715|4714.5|4716.5|4716|4719|4718|4715|4714.5|5196
1689763500000|2023-07-19 10:45:00|4716|4715|4711.5|4710.5|4717.5|4716|4711.5|4710.5|3374
1689763800000|2023-07-19 10:50:00|4711|4709|4709.5|4709|4711|4709|4708.5|4708|2293
1689764100000|2023-07-19 10:55:00|4709|4708.5|4710.5|4709.5|4711.5|4710.5|4707|4706|4973
1689764400000|2023-07-19 11:00:00|4710|4709|4712|4710.5|4712|4710.5|4709.5|4708|2056
1689764700000|2023-07-19 11:05:00|4711.5|4711|4704|4702.5|4711.5|4711.5|4703.5|4702.5|7102
1689765000000|2023-07-19 11:10:00|4704.5|4703|4693.5|4692.5|4706|4705|4693|4691.5|3762
1689765300000|2023-07-19 11:15:00|4694.5|4692|4692|4690.5|4697|4696|4691.5|4690.5|8720
1689765600000|2023-07-19 11:20:00|4691.5|4690|4690.5|4689.5|4697.5|4696|4689.5|4688.5|9852
1689765900000|2023-07-19 11:25:00|4690|4689|4693|4692|4695|4694.5|4688|4687.5|6141
1689766200000|2023-07-19 11:30:00|4693.5|4691.5|4696.5|4696|4696.5|4696|4693|4691.5|6096
1689766500000|2023-07-19 11:35:00|4696|4695.5|4697|4696|4697.5|4696.5|4696|4694.5|2606
1689766800000|2023-07-19 11:40:00|4696.5|4695.5|4697|4696.5|4697.5|4697|4695.5|4695|2595
1689767100000|2023-07-19 11:45:00|4697.5|4696|4698.5|4698|4700|4699|4695.5|4694.5|2037
1689767400000|2023-07-19 11:50:00|4699|4698.5|4699.5|4698.5|4699.5|4699|4696.5|4696|3263
1689767700000|2023-07-19 11:55:00|4698.5|4698|4699|4698|4699.5|4698.5|4697|4696|3454
1689768000000|2023-07-19 12:00:00|4698.5|4697|4699.5|4699|4699.5|4699|4697|4695.5|4459
1689768300000|2023-07-19 12:05:00|4700.5|4700|4695|4694|4702|4701|4694.5|4693|2471
1689768600000|2023-07-19 12:10:00|4694.5|4694.5|4694.5|4693.5|4697|4695.5|4693.5|4692|2050
1689768900000|2023-07-19 12:15:00|4694|4693|4689.5|4688.5|4694.5|4693|4689|4687.5|2011
1689769200000|2023-07-19 12:20:00|4689|4688|4686.5|4685.5|4690|4689|4685.5|4685|1340
1689769500000|2023-07-19 12:25:00|4686|4685|4684|4682.5|4687|4686|4683.5|4682|5084
1689769800000|2023-07-19 12:30:00|4683.5|4683|4692|4691|4692|4691|4683.5|4682.5|4873
1689770100000|2023-07-19 12:35:00|4691.5|4691.5|4691|4690|4692.5|4691.5|4689.5|4688.5|4181
1689770400000|2023-07-19 12:40:00|4691.5|4690.5|4696.5|4695.5|4696.5|4696|4691.5|4690|7719
1689770700000|2023-07-19 12:45:00|4696|4694.5|4694.5|4694|4696|4694.5|4692.5|4691.5|3213
1689771000000|2023-07-19 12:50:00|4694|4693.5|4691.5|4690.5|4695.5|4694.5|4690|4689|4749
1689771300000|2023-07-19 12:55:00|4692|4691|4690.5|4690|4693|4692|4688.5|4687.5|4971
1689771600000|2023-07-19 13:00:00|4691|4690.5|4691.5|4690.5|4693|4692|4689.5|4688|2706
1689771900000|2023-07-19 13:05:00|4693|4691.5|4692.5|4691.5|4693.5|4692|4689|4687.5|4243
1689772200000|2023-07-19 13:10:00|4693.5|4691|4697.5|4696.5|4698.5|4697|4692|4690.5|3730
1689772500000|2023-07-19 13:15:00|4698|4696|4697.5|4696|4699|4697.5|4696|4695|3620
1689772800000|2023-07-19 13:20:00|4697|4696.5|4704|4702.5|4704|4702.5|4696.5|4696|6169
1689773100000|2023-07-19 13:25:00|4703.5|4703|4699.5|4698.5|4704.5|4704|4698.5|4697|2108
1689773400000|2023-07-19 13:30:00|4700|4699|4706|4704.5|4712|4711.5|4699.5|4698|12994
1689773700000|2023-07-19 13:35:00|4706.5|4705|4705.5|4704.5|4708|4707|4703.5|4702|8641
1689774000000|2023-07-19 13:40:00|4706|4705|4697|4696.5|4706.5|4705|4696.5|4696|4819
1689774300000|2023-07-19 13:45:00|4697.5|4696|4699.5|4698.5|4700|4699|4695|4694.5|10000
1689774600000|2023-07-19 13:50:00|4700|4699|4708.5|4707|4710.5|4709.5|4699|4699|6210
1689774900000|2023-07-19 13:55:00|4709|4707.5|4709.5|4708.5|4713|4712|4708.5|4707.5|4402
1689775200000|2023-07-19 14:00:00|4710|4709|4709.5|4708|4711|4709.5|4704.5|4703|4403
1689775500000|2023-07-19 14:05:00|4710|4708.5|4710|4709|4710.5|4710|4707|4706|5886
1689775800000|2023-07-19 14:10:00|4710.5|4708.5|4712.5|4711|4713.5|4713|4708.5|4707|9828
1689776100000|2023-07-19 14:15:00|4712|4710.5|4716.5|4715.5|4717|4716|4711|4710|6097
1689776400000|2023-07-19 14:20:00|4716|4715|4719|4717.5|4719|4718.5|4714|4713.5|8635
1689776700000|2023-07-19 14:25:00|4719.5|4718|4716.5|4715.5|4721|4720|4716.5|4715.5|10074
1689777000000|2023-07-19 14:30:00|4716|4715|4711|4710|4719|4717.5|4710|4709|5186
1689777300000|2023-07-19 14:35:00|4711.5|4709.5|4708.5|4707.5|4712|4711|4708|4707|3925
1689777600000|2023-07-19 14:40:00|4708|4707|4706|4705|4709|4708.5|4706|4705|5216
1689777900000|2023-07-19 14:45:00|4705.5|4704.5|4710|4709|4710.5|4709.5|4704.5|4703.5|8008
1689778200000|2023-07-19 14:50:00|4709.5|4708.5|4709.5|4708.5|4711.5|4710.5|4708|4707|3750
1689778500000|2023-07-19 14:55:00|4710|4708|4714.5|4713.5|4714.5|4713.5|4707|4706|7447
1689778800000|2023-07-19 15:00:00|4715|4714|4711.5|4710.5|4715.5|4714.5|4711|4710.5|13580
1689779100000|2023-07-19 15:05:00|4711|4711|4713|4712|4714.5|4713.5|4710.5|4709.5|7023
1689779400000|2023-07-19 15:10:00|4713.5|4712.5|4709.5|4708.5|4714.5|4714|4709.5|4708.5|10164
1689779700000|2023-07-19 15:15:00|4709|4707.5|4708.5|4708|4712|4711|4707.5|4707|11552
1689780000000|2023-07-19 15:20:00|4709|4707.5|4708.5|4707.5|4710|4709|4706|4705|13171
1689780300000|2023-07-19 15:25:00|4708|4707|4710|4709|4710.5|4710|4707.5|4706.5|16109
1689836400000|2023-07-20 07:00:00|4706|4704|4733.5|4730.5|4744|4741.5|4704.5|4701.5|11150
1689836700000|2023-07-20 07:05:00|4734.5|4731|4728|4725.5|4740|4738.5|4725.5|4724|17561
1689837000000|2023-07-20 07:10:00|4728.5|4726|4739|4736.5|4740|4739.5|4728.5|4725.5|5784
1689837300000|2023-07-20 07:15:00|4738.5|4737|4743.5|4742.5|4748.5|4747|4738.5|4736|8240
1689837600000|2023-07-20 07:20:00|4744.5|4743|4741|4740|4748|4746.5|4736.5|4735|11868
1689837900000|2023-07-20 07:25:00|4741.5|4738.5|4742.5|4741.5|4748|4746|4736|4734|7275
1689838200000|2023-07-20 07:30:00|4743|4740.5|4759|4758.5|4760|4759|4741.5|4740.5|20548
1689838500000|2023-07-20 07:35:00|4760|4758|4756|4754.5|4762.5|4761.5|4752.5|4751.5|17194
1689838800000|2023-07-20 07:40:00|4755.5|4755|4754|4753|4757.5|4756|4750|4748.5|9015
1689839100000|2023-07-20 07:45:00|4756|4753.5|4757.5|4756.5|4762.5|4761|4754|4753|7196
1689839400000|2023-07-20 07:50:00|4757|4754|4757|4755.5|4760.5|4759|4749.5|4747.5|3143
1689839700000|2023-07-20 07:55:00|4756.5|4755|4757|4755.5|4758|4756|4748.5|4747|8591
1689840000000|2023-07-20 08:00:00|4757.5|4755|4760|4758.5|4762|4760.5|4755|4754|11210
1689840300000|2023-07-20 08:05:00|4760.5|4759|4758.5|4757|4762.5|4761|4758|4756.5|6230
1689840600000|2023-07-20 08:10:00|4758|4756.5|4757|4756|4760.5|4759|4754|4753|13733
1689840900000|2023-07-20 08:15:00|4757.5|4758|4762|4761|4762.5|4761.5|4757.5|4756|10377
1689841200000|2023-07-20 08:20:00|4762.5|4761.5|4764.5|4763.5|4766.5|4765|4761|4759.5|13513
1689841500000|2023-07-20 08:25:00|4765|4764|4763|4762|4765|4764|4759.5|4758.5|3663
1689841800000|2023-07-20 08:30:00|4762.5|4761.5|4756.5|4755|4767|4765|4756.5|4754.5|11012
1689842100000|2023-07-20 08:35:00|4757|4755.5|4752.5|4751.5|4757|4756|4751.5|4750|5417
1689842400000|2023-07-20 08:40:00|4752|4751|4753|4751.5|4757|4755.5|4749|4747.5|4833
1689842700000|2023-07-20 08:45:00|4752.5|4751|4761.5|4760.5|4762|4761|4749.5|4748.5|8605
1689843000000|2023-07-20 08:50:00|4761|4761|4765.5|4764.5|4767|4766|4761|4760|4744
1689843300000|2023-07-20 08:55:00|4766|4765|4767|4765.5|4768|4767.5|4764.5|4764|10988
1689843600000|2023-07-20 09:00:00|4766.5|4766|4762|4761|4766.5|4766.5|4759.5|4758.5|7179
1689843900000|2023-07-20 09:05:00|4762.5|4761.5|4765.5|4765|4765.5|4765|4758.5|4758|4292
1689844200000|2023-07-20 09:10:00|4765|4764|4761.5|4760|4765|4764|4759.5|4758.5|6487
1689844500000|2023-07-20 09:15:00|4761|4760.5|4761|4760|4762.5|4761|4757|4756|3529
1689844800000|2023-07-20 09:20:00|4760.5|4759.5|4765.5|4764.5|4767.5|4766|4760.5|4759|6852
1689845100000|2023-07-20 09:25:00|4766|4765|4768.5|4767.5|4769.5|4768.5|4766|4764.5|2217
1689845400000|2023-07-20 09:30:00|4768|4767|4775|4774.5|4775|4774.5|4768|4767|12012
1689845700000|2023-07-20 09:35:00|4775.5|4774|4768|4767|4776|4775|4767.5|4766.5|14214
1689846000000|2023-07-20 09:40:00|4767.5|4766.5|4774.5|4773|4775.5|4774.5|4767.5|4766.5|8352
1689846300000|2023-07-20 09:45:00|4774|4773.5|4772.5|4771.5|4775.5|4774.5|4772|4770.5|7444
1689846600000|2023-07-20 09:50:00|4772|4770.5|4772.5|4771|4773|4771.5|4769|4768|7120
1689846900000|2023-07-20 09:55:00|4772|4770.5|4772|4771.5|4774.5|4773|4771|4770.5|6964
1689847200000|2023-07-20 10:00:00|4771.5|4771|4774.5|4773.5|4775|4774|4771|4770|19335
1689847500000|2023-07-20 10:05:00|4775|4773|4774|4773.5|4775|4774.5|4772|4770.5|12159
1689847800000|2023-07-20 10:10:00|4773.5|4773|4778|4777|4778|4777|4773|4772|7158
1689848100000|2023-07-20 10:15:00|4777.5|4776.5|4775|4774.5|4778|4777|4774.5|4773.5|10165
1689848400000|2023-07-20 10:20:00|4776.5|4775|4776|4775|4778|4777|4775.5|4774.5|4186
1689848700000|2023-07-20 10:25:00|4775.5|4774|4777.5|4776.5|4778|4777|4774.5|4773.5|6202
1689849000000|2023-07-20 10:30:00|4777|4775.5|4777.5|4777|4779|4777.5|4775|4774|3646
1689849300000|2023-07-20 10:35:00|4778.5|4777.5|4777.5|4776.5|4779|4778|4776.5|4775.5|4116
1689849600000|2023-07-20 10:40:00|4777|4776|4779.5|4778.5|4781.5|4780|4776.5|4775.5|2400
1689849900000|2023-07-20 10:45:00|4776.5|4775.5|4773.5|4772|4777.5|4776.5|4771|4770|7374
1689850200000|2023-07-20 10:50:00|4773|4771.5|4771.5|4770.5|4774|4773|4771.5|4770.5|7630
1689850500000|2023-07-20 10:55:00|4771|4769.5|4772.5|4772|4773.5|4772.5|4770|4769|3248
1689850800000|2023-07-20 11:00:00|4773|4772.5|4773.5|4773|4776|4775|4773|4772|5170
1689851100000|2023-07-20 11:05:00|4774|4773.5|4778|4777|4778|4777|4774|4773|4654
1689851400000|2023-07-20 11:10:00|4778.5|4777.5|4779.5|4779|4780|4779|4776.5|4775.5|1957
1689851700000|2023-07-20 11:15:00|4780|4779.5|4778.5|4777|4782|4781|4778.5|4777|5537
1689852000000|2023-07-20 11:20:00|4778|4777.5|4776|4775|4780|4779|4775.5|4774|4907
1689852300000|2023-07-20 11:25:00|4776.5|4774.5|4776.5|4775.5|4779.5|4778|4776|4774.5|2515
1689852600000|2023-07-20 11:30:00|4776|4775|4776.5|4775.5|4777.5|4776.5|4775|4773.5|4533
1689852900000|2023-07-20 11:35:00|4776|4775|4771.5|4770.5|4776.5|4775.5|4768.5|4767.5|4573
1689853200000|2023-07-20 11:40:00|4772.5|4771|4773.5|4772.5|4774.5|4773.5|4771|4770|7095
1689853500000|2023-07-20 11:45:00|4774|4773|4773|4772|4774.5|4773.5|4771.5|4770.5|5470
1689853800000|2023-07-20 11:50:00|4772.5|4771.5|4766.5|4765|4773|4772.5|4766.5|4765|5414
1689854100000|2023-07-20 11:55:00|4767|4766|4762|4761.5|4767.5|4766.5|4760.5|4759.5|8011
1689854400000|2023-07-20 12:00:00|4762.5|4761|4759.5|4759|4765|4764|4756.5|4755.5|11083
1689854700000|2023-07-20 12:05:00|4759|4757.5|4753.5|4752.5|4759.5|4758|4753|4751.5|5782
1689855000000|2023-07-20 12:10:00|4754|4753|4754.5|4753|4757|4756.5|4752|4751.5|5580
1689855300000|2023-07-20 12:15:00|4754|4752.5|4751.5|4750.5|4755.5|4755|4745|4744|7102
1689855600000|2023-07-20 12:20:00|4752|4751|4758|4756.5|4758|4756.5|4752|4750.5|1013
1689855900000|2023-07-20 12:25:00|4757.5|4757|4752|4750.5|4758.5|4757|4751|4750|4407
1689856200000|2023-07-20 12:30:00|4751.5|4749|4751.5|4750.5|4755.5|4754|4751|4749|9288
1689856500000|2023-07-20 12:35:00|4752|4751|4751|4750|4753.5|4752.5|4749.5|4748|4440
1689856800000|2023-07-20 12:40:00|4750|4749|4751.5|4750.5|4752.5|4751.5|4750|4749|2434
1689857100000|2023-07-20 12:45:00|4751|4749|4750|4748.5|4751.5|4750.5|4749|4748|8574
1689857400000|2023-07-20 12:50:00|4750.5|4749|4748.5|4747.5|4752|4750.5|4748|4746.5|1887
1689857700000|2023-07-20 12:55:00|4748|4747|4747|4746|4748.5|4748|4745|4744|6773
1689858000000|2023-07-20 13:00:00|4747.5|4745.5|4745.5|4744|4749.5|4748.5|4745.5|4744|1934
1689858300000|2023-07-20 13:05:00|4745|4743.5|4748.5|4747|4749|4748|4744|4743.5|3946
1689858600000|2023-07-20 13:10:00|4749|4747.5|4749|4747.5|4753.5|4752|4748|4747|7024
1689858900000|2023-07-20 13:15:00|4750|4748|4751.5|4750.5|4751.5|4750.5|4748.5|4748|3186
1689859200000|2023-07-20 13:20:00|4751|4751|4753.5|4752.5|4753.5|4752.5|4750.5|4749|6635
1689859500000|2023-07-20 13:25:00|4754|4753|4760|4758.5|4760|4759|4754|4752|3769
1689859800000|2023-07-20 13:30:00|4759.5|4758|4763|4762.5|4765|4764|4756|4755|14416
1689860100000|2023-07-20 13:35:00|4763.5|4762|4765|4764|4768|4767|4761|4760|13112
1689860400000|2023-07-20 13:40:00|4764.5|4764.5|4765.5|4764.5|4768.5|4767.5|4763.5|4762.5|6198
1689860700000|2023-07-20 13:45:00|4766|4765|4773|4772|4773|4772.5|4764.5|4764|11394
1689861000000|2023-07-20 13:50:00|4772.5|4772.5|4777.5|4776.5|4777.5|4777|4771.5|4770.5|10186
1689861300000|2023-07-20 13:55:00|4777|4776|4782|4781|4782|4781|4777|4776|9353
1689861600000|2023-07-20 14:00:00|4781.5|4780.5|4778.5|4777.5|4781.5|4780.5|4776.5|4775.5|9739
1689861900000|2023-07-20 14:05:00|4778|4777|4772.5|4771|4778|4777|4772.5|4771|9721
1689862200000|2023-07-20 14:10:00|4772|4770|4771.5|4770.5|4774|4773.5|4770|4769.5|8472
1689862500000|2023-07-20 14:15:00|4772.5|4771|4764.5|4763.5|4772.5|4771.5|4764.5|4763.5|7215
1689862800000|2023-07-20 14:20:00|4764|4764|4757.5|4756.5|4765|4764.5|4757.5|4756.5|13445
1689863100000|2023-07-20 14:25:00|4757|4756|4759.5|4758.5|4761|4760|4755.5|4754.5|5451
1689863400000|2023-07-20 14:30:00|4760|4759|4759.5|4758.5|4761.5|4760.5|4758|4756.5|3820
1689863700000|2023-07-20 14:35:00|4759|4758|4762.5|4762|4763|4762.5|4759|4758|3234
1689864000000|2023-07-20 14:40:00|4763.5|4762.5|4763|4762.5|4764.5|4763.5|4762.5|4761.5|7386
1689864300000|2023-07-20 14:45:00|4763.5|4762|4768|4767|4770|4769|4763|4762|14726
1689864600000|2023-07-20 14:50:00|4767.5|4767.5|4771|4770|4771.5|4771|4767.5|4767|11121
1689864900000|2023-07-20 14:55:00|4772|4770.5|4775.5|4774.5|4776|4775.5|4772|4770|8205
1689865200000|2023-07-20 15:00:00|4776|4775|4778|4777|4778.5|4778|4775.5|4774.5|4813
1689865500000|2023-07-20 15:05:00|4777.5|4776.5|4776.5|4775.5|4781|4780|4776|4775.5|13652
1689865800000|2023-07-20 15:10:00|4777.5|4776|4775.5|4775|4777.5|4777|4775|4774.5|13883
1689866100000|2023-07-20 15:15:00|4775|4774.5|4773.5|4772.5|4775.5|4775|4770|4769|10855
1689866400000|2023-07-20 15:20:00|4773|4773|4777|4776|4778|4777|4772|4771|18287
1689866700000|2023-07-20 15:25:00|4776.5|4775.5|4775|4774|4779|4778|4775|4774|12325
1689922800000|2023-07-21 07:00:00|4780.5|4774.5|4779|4776|4780.5|4777|4765.5|4761|10198
1689923100000|2023-07-21 07:05:00|4780|4775.5|4788.5|4786.5|4789|4787|4779.5|4775.5|6064
1689923400000|2023-07-21 07:10:00|4789|4786|4772.5|4770.5|4789|4787|4770|4768.5|6943
1689923700000|2023-07-21 07:15:00|4772|4769.5|4762.5|4760.5|4772.5|4771|4760|4758|7443
1689924000000|2023-07-21 07:20:00|4762|4760|4779|4778.5|4786|4784|4761.5|4759.5|5699
1689924300000|2023-07-21 07:25:00|4778.5|4778|4780|4779|4781|4779|4776|4774.5|1996
1689924600000|2023-07-21 07:30:00|4780.5|4779.5|4792.5|4791.5|4793|4792|4780|4778.5|8268
1689924900000|2023-07-21 07:35:00|4793|4792|4787.5|4785.5|4793|4792|4784.5|4783.5|5740
1689925200000|2023-07-21 07:40:00|4787|4786|4778.5|4777|4787|4786|4776|4774.5|1774
1689925500000|2023-07-21 07:45:00|4777.5|4776.5|4782.5|4781.5|4782.5|4781.5|4774.5|4773.5|2428
1689925800000|2023-07-21 07:50:00|4783.5|4782|4785|4783.5|4787.5|4785.5|4777|4775|4223
1689926100000|2023-07-21 07:55:00|4784.5|4783|4776|4774|4784.5|4783.5|4774.5|4773|2960
1689926400000|2023-07-21 08:00:00|4775.5|4774.5|4779.5|4778.5|4780|4778.5|4774.5|4773.5|4890
1689926700000|2023-07-21 08:05:00|4780|4779.5|4775.5|4774|4789|4787|4775.5|4773.5|9492
1689927000000|2023-07-21 08:10:00|4774.5|4774.5|4779.5|4778|4781.5|4780|4774.5|4773|6308
1689927300000|2023-07-21 08:15:00|4780|4778.5|4781|4780|4785|4783.5|4779.5|4778|3321
1689927600000|2023-07-21 08:20:00|4782|4780.5|4780|4778.5|4787.5|4786|4780|4778.5|2110
1689927900000|2023-07-21 08:25:00|4779.5|4778|4778.5|4777.5|4780.5|4779.5|4776|4774.5|3807
1689928200000|2023-07-21 08:30:00|4778|4777|4781.5|4780|4781.5|4780|4776|4774.5|4154
1689928500000|2023-07-21 08:35:00|4781|4779|4779|4778|4781|4780.5|4777.5|4776|4599
1689928800000|2023-07-21 08:40:00|4779.5|4777.5|4785|4784|4785|4784|4779.5|4777.5|1522
1689929100000|2023-07-21 08:45:00|4784.5|4784.5|4781|4780|4786|4785|4779.5|4778.5|8438
1689929400000|2023-07-21 08:50:00|4780.5|4779.5|4782.5|4782|4784.5|4783.5|4778.5|4777.5|3478
1689929700000|2023-07-21 08:55:00|4783|4781|4786.5|4785.5|4786.5|4786|4781.5|4780.5|11569
1689930000000|2023-07-21 09:00:00|4785.5|4785|4779|4778|4786.5|4786|4779|4778|8589
1689930300000|2023-07-21 09:05:00|4778.5|4777|4776.5|4775.5|4779|4778|4775|4774|3252
1689930600000|2023-07-21 09:10:00|4776|4774.5|4779.5|4778.5|4780.5|4779.5|4775.5|4774.5|2926
1689930900000|2023-07-21 09:15:00|4779|4778|4777.5|4776.5|4779.5|4778.5|4777|4776.5|2771
1689931200000|2023-07-21 09:20:00|4778|4777|4772|4771|4778|4777|4771.5|4770|4940
1689931500000|2023-07-21 09:25:00|4771.5|4770.5|4768.5|4767.5|4772|4771|4767|4766|5459
1689931800000|2023-07-21 09:30:00|4768|4767|4767|4765.5|4771|4770.5|4766.5|4765|3563
1689932100000|2023-07-21 09:35:00|4767.5|4766|4767.5|4766.5|4769|4768.5|4765|4764|5214
1689932400000|2023-07-21 09:40:00|4768|4767|4768|4767|4771|4769.5|4767|4766|1963
1689932700000|2023-07-21 09:45:00|4769.5|4767.5|4768|4766.5|4770|4769.5|4764.5|4763|4443
1689933000000|2023-07-21 09:50:00|4768.5|4767|4771.5|4771|4774|4773.5|4767.5|4766|27287
1689933300000|2023-07-21 09:55:00|4772|4771.5|4770.5|4769.5|4773.5|4773|4767.5|4766.5|23234
1689933600000|2023-07-21 10:00:00|4770|4770|4774.5|4774|4775.5|4775|4769.5|4768.5|15446
1689933900000|2023-07-21 10:05:00|4773.5|4773|4769.5|4769|4773.5|4773|4769.5|4768.5|9134
1689934200000|2023-07-21 10:10:00|4770|4769.5|4771|4770.5|4773|4772|4770|4769.5|1664
1689934500000|2023-07-21 10:15:00|4770.5|4770|4770.5|4769.5|4772.5|4772|4770|4769|2151
1689934800000|2023-07-21 10:20:00|4770|4769|4771|4770|4773.5|4772.5|4766|4765|6340
1689935100000|2023-07-21 10:25:00|4771.5|4769.5|4770.5|4769.5|4773|4772.5|4765|4764|12628
1689935400000|2023-07-21 10:30:00|4770|4769|4773.5|4772|4775|4773.5|4769.5|4768.5|4123
1689935700000|2023-07-21 10:35:00|4774|4772.5|4773|4771.5|4774|4773|4772|4770.5|3783
1689936000000|2023-07-21 10:40:00|4772.5|4772|4770.5|4769.5|4773|4772|4769.5|4768.5|3274
1689936300000|2023-07-21 10:45:00|4770|4769|4772|4771.5|4772|4771.5|4770|4769|4758
1689936600000|2023-07-21 10:50:00|4771.5|4771|4771|4769.5|4772.5|4772|4769|4768|5064
1689936900000|2023-07-21 10:55:00|4770.5|4769|4773|4772.5|4773|4772.5|4770|4769|3636
1689937200000|2023-07-21 11:00:00|||||||||55
1689937500000|2023-07-21 11:05:00|4772|4771|4765.5|4764|4773.5|4772.5|4765.5|4764|7035
1689937800000|2023-07-21 11:10:00|4765|4764.5|4766.5|4765.5|4767|4766.5|4763.5|4762|3602
1689938100000|2023-07-21 11:15:00|4767|4766|4767.5|4767|4767.5|4767|4766|4765.5|4141
1689938400000|2023-07-21 11:20:00|4767|4766.5|4765|4763.5|4767.5|4767|4764|4762.5|2611
1689938700000|2023-07-21 11:25:00|4764.5|4764|4764|4763|4768.5|4767|4763.5|4762.5|3410
1689939000000|2023-07-21 11:30:00|4763.5|4762.5|4760.5|4760|4763.5|4763|4759|4758.5|13285
1689939300000|2023-07-21 11:35:00|4761|4760.5|4763|4762.5|4765|4763.5|4761|4760|13003
1689939600000|2023-07-21 11:40:00|4762.5|4762|4761|4760.5|4766|4764.5|4761|4760|4917
1689939900000|2023-07-21 11:45:00|4761.5|4759.5|4764.5|4763|4765.5|4764.5|4760|4758.5|3676
1689940200000|2023-07-21 11:50:00|4764|4762.5|4763.5|4762.5|4766|4765|4762.5|4761.5|3801
1689940500000|2023-07-21 11:55:00|4763|4761.5|4762|4761|4763.5|4763|4761.5|4760|3248
1689940800000|2023-07-21 12:00:00|4762.5|4761.5|4761|4760|4763|4762|4760|4759|4041
1689941100000|2023-07-21 12:05:00|4760.5|4759|4756|4755|4761|4759.5|4755.5|4754.5|2951
1689941400000|2023-07-21 12:10:00|4756.5|4756|4757|4755.5|4760|4759|4756|4755|2460
1689941700000|2023-07-21 12:15:00|4756.5|4756|4760.5|4759.5|4760.5|4759.5|4756.5|4755.5|5891
1689942000000|2023-07-21 12:20:00|4760|4758.5|4761.5|4760|4764.5|4763|4759.5|4758.5|3519
1689942300000|2023-07-21 12:25:00|4761|4760.5|4760.5|4759.5|4763|4761.5|4758.5|4757.5|7662
1689942600000|2023-07-21 12:30:00|4761|4760|4761.5|4760.5|4761.5|4760.5|4758|4757.5|3377
1689942900000|2023-07-21 12:35:00|4762|4761|4762|4761|4764|4763|4761|4759.5|3324
1689943200000|2023-07-21 12:40:00|4761.5|4760.5|4760|4758.5|4762.5|4761.5|4759.5|4758|1602
1689943500000|2023-07-21 12:45:00|4759.5|4759|4759.5|4759|4759.5|4759|4756|4755.5|7577
1689943800000|2023-07-21 12:50:00|4760|4759.5|4757.5|4756|4762|4761|4756.5|4755.5|9630
1689944100000|2023-07-21 12:55:00|4757|4755.5|4760|4759|4760|4759.5|4757|4755.5|10179
1689944400000|2023-07-21 13:00:00|4759.5|4758.5|4752.5|4752|4760|4759.5|4751.5|4751|15733
1689944700000|2023-07-21 13:05:00|4753|4751.5|4753|4752|4755|4753.5|4750.5|4750|12756
1689945000000|2023-07-21 13:10:00|4753.5|4751.5|4755|4753.5|4757.5|4756.5|4752.5|4751.5|3396
1689945300000|2023-07-21 13:15:00|4754.5|4753|4751|4750|4755|4754|4751|4749.5|8987
1689945600000|2023-07-21 13:20:00|4749.5|4750.5|4743.5|4742.5|4750|4750.5|4743.5|4742.5|2684
1689945900000|2023-07-21 13:25:00|4744|4742|4746.5|4745|4747.5|4746.5|4744|4742|2749
1689946200000|2023-07-21 13:30:00|4747|4745.5|4743.5|4742.5|4748.5|4747.5|4742|4740.5|3529
1689946500000|2023-07-21 13:35:00|4743|4742|4740.5|4740|4743|4742|4736|4735|10767
1689946800000|2023-07-21 13:40:00|4742|4740.5|4736|4735|4742.5|4742|4736|4735|9589
1689947100000|2023-07-21 13:45:00|4735.5|4734|4733.5|4732.5|4736.5|4735.5|4728|4727|10966
1689947400000|2023-07-21 13:50:00|4735.5|4733|4734.5|4733|4736.5|4735|4732.5|4731|8735
1689947700000|2023-07-21 13:55:00|4734|4733.5|4733|4732|4734|4733.5|4729.5|4728|8128
1689948000000|2023-07-21 14:00:00|4733.5|4732.5|4730.5|4729.5|4734|4732.5|4729.5|4728.5|4362
1689948300000|2023-07-21 14:05:00|4731|4730|4740|4739|4740|4739|4731|4729.5|9084
1689948600000|2023-07-21 14:10:00|4740.5|4739.5|4742.5|4741.5|4746.5|4745|4740.5|4739.5|9858
1689948900000|2023-07-21 14:15:00|4742|4741|4741|4740|4745|4744|4740.5|4739.5|5184
1689949200000|2023-07-21 14:20:00|4741.5|4740.5|4738.5|4738|4741.5|4741|4738.5|4737.5|6949
1689949500000|2023-07-21 14:25:00|4739.5|4738.5|4741|4740.5|4742.5|4741.5|4739.5|4738.5|7426
1689949800000|2023-07-21 14:30:00|4741.5|4741.5|4750|4749.5|4750|4749.5|4741.5|4741|7873
1689950100000|2023-07-21 14:35:00|4749.5|4748.5|4747|4746|4750|4749|4747|4746|8518
1689950400000|2023-07-21 14:40:00|4746.5|4746.5|4745.5|4744.5|4748|4747|4745.5|4744.5|5972
1689950700000|2023-07-21 14:45:00|4745|4744|4745|4744|4746.5|4745.5|4744|4743|5648
1689951000000|2023-07-21 14:50:00|4746|4743.5|4742|4741|4746|4745|4741.5|4740|2940
1689951300000|2023-07-21 14:55:00|4741.5|4740.5|4746|4745|4748.5|4747|4741|4740|10536
1689951600000|2023-07-21 15:00:00|4746.5|4745.5|4749.5|4748.5|4750.5|4749.5|4746.5|4745|14428
1689951900000|2023-07-21 15:05:00|4749|4748|4747|4746|4754|4753.5|4747|4745.5|12684
1689952200000|2023-07-21 15:10:00|4746.5|4746.5|4746|4745.5|4747.5|4747|4745|4744|6073
1689952500000|2023-07-21 15:15:00|4746.5|4746|4746|4745|4747.5|4746.5|4745|4744|11665
1689952800000|2023-07-21 15:20:00|4746.5|4745.5|4745|4744.5|4748.5|4748|4745|4744|16023
1689953100000|2023-07-21 15:25:00|4745.5|4745|4747.5|4746.5|4750|4749.5|4745|4744|23890
1690182000000|2023-07-24 07:00:00|4735|4731|4740|4737.5|4741.5|4739|4728|4724.5|6761
1690182300000|2023-07-24 07:05:00|4739|4737|4724.5|4722|4740.5|4737|4722|4720|4009
1690182600000|2023-07-24 07:10:00|4725.5|4722.5|4722|4720|4726.5|4724.5|4715.5|4713.5|7337
1690182900000|2023-07-24 07:15:00|4724.5|4720.5|4737.5|4735.5|4740.5|4738|4715|4713|5095
1690183200000|2023-07-24 07:20:00|4736.5|4735|4738|4736|4740|4737.5|4731.5|4729.5|2270
1690183500000|2023-07-24 07:25:00|4737.5|4735.5|4737.5|4736|4739|4737.5|4734|4732.5|4313
1690183800000|2023-07-24 07:30:00|4735|4733|4719|4716.5|4735.5|4734|4716.5|4714.5|7045
1690184100000|2023-07-24 07:35:00|4718.5|4714|4717|4715.5|4720.5|4718.5|4710.5|4709|8334
1690184400000|2023-07-24 07:40:00|4718|4716|4722.5|4720.5|4725|4723|4714|4712|2654
1690184700000|2023-07-24 07:45:00|4722|4721|4727.5|4725.5|4728.5|4727|4721.5|4720|4091
1690185000000|2023-07-24 07:50:00|4727|4725|4716.5|4714.5|4729|4727.5|4715|4714|2955
1690185300000|2023-07-24 07:55:00|4716|4714|4718.5|4716.5|4723|4721.5|4714.5|4714|6589
1690185600000|2023-07-24 08:00:00|4718|4716|4705|4703.5|4718|4717|4701.5|4700.5|12335
1690185900000|2023-07-24 08:05:00|4704|4703|4694|4692.5|4704|4703|4694|4692.5|6995
1690186200000|2023-07-24 08:10:00|4694.5|4693|4702.5|4701.5|4705.5|4703.5|4693.5|4692|5865
1690186500000|2023-07-24 08:15:00|4702|4701|4702.5|4701|4705.5|4704|4699.5|4698|1176
1690186800000|2023-07-24 08:20:00|4703|4701.5|4709|4707.5|4709.5|4708|4702|4701|962
1690187100000|2023-07-24 08:25:00|4709.5|4708|4706|4705|4710|4708.5|4704|4703.5|3581
1690187400000|2023-07-24 08:30:00|4705.5|4703.5|4705.5|4704.5|4708.5|4707|4700|4699|4627
1690187700000|2023-07-24 08:35:00|4706.5|4705.5|4707.5|4706|4707.5|4706.5|4702.5|4701.5|2076
1690188000000|2023-07-24 08:40:00|4707|4704.5|4706.5|4705|4707.5|4706.5|4704|4703|1432
1690188300000|2023-07-24 08:45:00|4706|4705.5|4711|4710|4712|4710.5|4705|4704|3957
1690188600000|2023-07-24 08:50:00|4711.5|4709.5|4710.5|4709|4712.5|4711|4709|4708|2193
1690188900000|2023-07-24 08:55:00|4711|4709.5|4712.5|4711.5|4714.5|4713|4709.5|4708.5|4285
1690189200000|2023-07-24 09:00:00|4713|4711|4714|4712.5|4716.5|4715.5|4712|4710.5|1614
1690189500000|2023-07-24 09:05:00|4713.5|4712|4710.5|4709|4715|4714|4710|4709|2149
1690189800000|2023-07-24 09:10:00|4711|4709.5|4715|4714|4717|4715.5|4709|4708|1708
1690190100000|2023-07-24 09:15:00|4714.5|4712.5|4719|4718|4720|4718.5|4713.5|4712.5|1983
1690190400000|2023-07-24 09:20:00|4718.5|4717.5|4718|4717|4721|4720|4717|4715.5|2923
1690190700000|2023-07-24 09:25:00|4717.5|4716.5|4716.5|4715.5|4718.5|4718|4714.5|4713.5|3577
1690191000000|2023-07-24 09:30:00|4715.5|4714.5|4713.5|4712|4718|4716.5|4713|4712|4006
1690191300000|2023-07-24 09:35:00|4714|4712.5|4716.5|4715|4716.5|4715.5|4712|4711|3756
1690191600000|2023-07-24 09:40:00|4716|4714.5|4715.5|4714|4716.5|4715|4713|4712|1613
1690191900000|2023-07-24 09:45:00|4715|4714.5|4720|4719|4720.5|4719|4714|4713|4384
1690192200000|2023-07-24 09:50:00|4719.5|4718.5|4721.5|4720.5|4722|4721|4718|4717|1611
1690192500000|2023-07-24 09:55:00|4721|4720|4721|4720|4722|4721.5|4719|4718|2921
1690192800000|2023-07-24 10:00:00|4720.5|4718.5|4720|4718.5|4722|4720.5|4718.5|4717|779
1690193100000|2023-07-24 10:05:00|4720.5|4719|4721.5|4720.5|4722|4721|4719|4718|1730
1690193400000|2023-07-24 10:10:00|4722|4721|4730|4729|4730|4729|4721|4720|6599
1690193700000|2023-07-24 10:15:00|4729.5|4728|4729.5|4728.5|4732.5|4731|4729|4728|2747
1690194000000|2023-07-24 10:20:00|4730|4728|4730|4728.5|4732.5|4731|4727|4725.5|10051
1690194300000|2023-07-24 10:25:00|4731|4728|4734.5|4733.5|4737|4735.5|4731|4728|6409
1690194600000|2023-07-24 10:30:00|4735|4733|4738|4737|4739|4738|4734|4732.5|1416
1690194900000|2023-07-24 10:35:00|4737|4735.5|4735|4734|4738.5|4737.5|4735|4733.5|1291
1690195200000|2023-07-24 10:40:00|4734|4733.5|4735|4733.5|4735|4734|4732.5|4731.5|1086
1690195500000|2023-07-24 10:45:00|4734.5|4734|4730|4728.5|4735|4734|4729|4728|1316
1690195800000|2023-07-24 10:50:00|4729.5|4729|4731.5|4730.5|4732|4730.5|4727.5|4727|3756
1690196100000|2023-07-24 10:55:00|4731|4730|4733.5|4732|4735|4734|4730|4729|4733
1690196400000|2023-07-24 11:00:00|4733|4730|4732.5|4731|4736|4735|4729.5|4728|5678
1690196700000|2023-07-24 11:05:00|4732|4730.5|4731|4730|4732.5|4731.5|4728|4726.5|2580
1690197000000|2023-07-24 11:10:00|4731.5|4730.5|4734.5|4733|4736|4734.5|4731|4730|3947
1690197300000|2023-07-24 11:15:00|4734|4733.5|4732.5|4731|4737.5|4736|4731|4729.5|2795
1690197600000|2023-07-24 11:20:00|4732|4730.5|4741.5|4740|4741.5|4740.5|4732|4730.5|6102
1690197900000|2023-07-24 11:25:00|4742|4740.5|4740.5|4739|4743|4741.5|4739.5|4738.5|3371
1690198200000|2023-07-24 11:30:00|4740|4739.5|4735.5|4734|4741|4740|4734|4733|3289
1690198500000|2023-07-24 11:35:00|4737|4734.5|4737.5|4736|4738|4736.5|4735|4733.5|2452
1690198800000|2023-07-24 11:40:00|4738.5|4736.5|4737.5|4736.5|4740|4738.5|4735.5|4734.5|1096
1690199100000|2023-07-24 11:45:00|4737|4736|4733|4731.5|4738|4737|4733|4731.5|1359
1690199400000|2023-07-24 11:50:00|4732.5|4731|4726.5|4725|4734|4732.5|4725.5|4724.5|2642
1690199700000|2023-07-24 11:55:00|4727|4725.5|4729.5|4728.5|4731|4729.5|4726|4725|1123
1690200000000|2023-07-24 12:00:00|4730|4728|4727.5|4726.5|4733|4731.5|4727.5|4726|1038
1690200300000|2023-07-24 12:05:00|4729|4727|4729.5|4728|4731|4729.5|4728.5|4727|1762
1690200600000|2023-07-24 12:10:00|4729|4727.5|4730|4728.5|4730|4729|4726.5|4725.5|2711
1690200900000|2023-07-24 12:15:00|4729.5|4728|4731|4730|4732.5|4731|4729|4728|1112
1690201200000|2023-07-24 12:20:00|4730.5|4730.5|4730|4729|4731.5|4730.5|4728.5|4727.5|3196
1690201500000|2023-07-24 12:25:00|4730.5|4729.5|4732|4731|4733.5|4732.5|4730.5|4729.5|1456
1690201800000|2023-07-24 12:30:00|4731.5|4730.5|4734.5|4733.5|4736|4735|4731.5|4730.5|2446
1690202100000|2023-07-24 12:35:00|4733|4732|4733|4732|4733|4732|4728.5|4727|1442
1690202400000|2023-07-24 12:40:00|4734|4732.5|4731.5|4730.5|4734.5|4733.5|4730.5|4729.5|3025
1690202700000|2023-07-24 12:45:00|4731|4730|4733.5|4732.5|4734|4732.5|4730.5|4729.5|1937
1690203000000|2023-07-24 12:50:00|4734|4733|4731|4730|4734|4733|4730.5|4729.5|2722
1690203300000|2023-07-24 12:55:00|4731.5|4730.5|4735.5|4734|4736|4735|4730.5|4730.5|1977
1690203600000|2023-07-24 13:00:00|4736.5|4734.5|4737|4736|4739|4738|4735.5|4734|2213
1690203900000|2023-07-24 13:05:00|4736.5|4735|4736.5|4735|4741|4740|4735|4733.5|5456
1690204200000|2023-07-24 13:10:00|4738|4735.5|4733.5|4733|4738|4737|4733.5|4733|5654
1690204500000|2023-07-24 13:15:00|4733|4732|4731|4730|4734|4733|4730|4728.5|3628
1690204800000|2023-07-24 13:20:00|4730.5|4729.5|4725|4724|4731.5|4730.5|4724|4722.5|2672
1690205100000|2023-07-24 13:25:00|4725.5|4724.5|4728|4727|4729|4728|4725|4724|3765
1690205400000|2023-07-24 13:30:00|4729|4727.5|4733|4731.5|4733|4731.5|4726.5|4725.5|5146
1690205700000|2023-07-24 13:35:00|4732.5|4732|4732.5|4731.5|4735|4733.5|4730.5|4729.5|2236
1690206000000|2023-07-24 13:40:00|4733|4732|4737.5|4736.5|4740|4739|4733|4732|3725
1690206300000|2023-07-24 13:45:00|4736|4735.5|4737|4735.5|4740|4739|4734|4733|3778
1690206600000|2023-07-24 13:50:00|4736.5|4734|4734.5|4733|4739|4738.5|4733|4732|6205
1690206900000|2023-07-24 13:55:00|4734|4733.5|4740|4739.5|4740|4739.5|4731.5|4730.5|10590
1690207200000|2023-07-24 14:00:00|4740.5|4738.5|4734.5|4733.5|4741|4739|4734|4732.5|4672
1690207500000|2023-07-24 14:05:00|4734|4733|4732|4731|4734.5|4733.5|4730|4729|3765
1690207800000|2023-07-24 14:10:00|4732.5|4731.5|4736|4734.5|4738|4737|4732.5|4731.5|10279
1690208100000|2023-07-24 14:15:00|4735.5|4735|4731|4729.5|4736|4735|4729.5|4728|6410
1690208400000|2023-07-24 14:20:00|4730.5|4728.5|4725.5|4724|4730.5|4729|4721.5|4721|3686
1690208700000|2023-07-24 14:25:00|4725|4723.5|4722|4721|4725|4724.5|4721|4720|3012
1690209000000|2023-07-24 14:30:00|4721.5|4720.5|4724|4723|4724.5|4723.5|4721.5|4720.5|2682
1690209300000|2023-07-24 14:35:00|4723.5|4722.5|4726|4724.5|4727.5|4726.5|4723|4722|1892
1690209600000|2023-07-24 14:40:00|4725.5|4725|4730|4729|4730.5|4729.5|4725.5|4724|2436
1690209900000|2023-07-24 14:45:00|4730.5|4729.5|4731|4730|4731.5|4731|4729|4728|1856
1690210200000|2023-07-24 14:50:00|4731.5|4730.5|4733.5|4732.5|4734|4733|4730|4729.5|3191
1690210500000|2023-07-24 14:55:00|4734|4733|4732|4731.5|4735|4734.5|4732|4731|4901
1690210800000|2023-07-24 15:00:00|4733|4732|4734.5|4733.5|4736|4735|4732.5|4731.5|7647
1690211100000|2023-07-24 15:05:00|4735|4734|4730|4729.5|4735|4734|4730|4729|8047
1690211400000|2023-07-24 15:10:00|4729.5|4729|4732.5|4731|4733.5|4733|4729.5|4728.5|6386
1690211700000|2023-07-24 15:15:00|4732|4731.5|4731.5|4731|4732.5|4731.5|4729.5|4728.5|4702
1690212000000|2023-07-24 15:20:00|4731|4730.5|4734.5|4734|4736|4735|4731|4730|15403
1690212300000|2023-07-24 15:25:00|4734|4733.5|4736|4735|4736|4735.5|4734|4733|15409
1690268400000|2023-07-25 07:00:00|4743|4740|4730|4728|4746|4742.5|4723|4719|4907
1690268700000|2023-07-25 07:05:00|4730.5|4728.5|4721.5|4719.5|4733|4730.5|4721|4719|2610
1690269000000|2023-07-25 07:10:00|4721|4719|4724|4722|4728|4725.5|4717.5|4716.5|4947
1690269300000|2023-07-25 07:15:00|4724.5|4722.5|4735.5|4733.5|4739.5|4737.5|4724|4722.5|6443
1690269600000|2023-07-25 07:20:00|4735|4731.5|4731.5|4729.5|4735|4732|4725.5|4724|2548
1690269900000|2023-07-25 07:25:00|4731|4728|4721.5|4720|4731|4728|4720.5|4718.5|5140
1690270200000|2023-07-25 07:30:00|4723.5|4720.5|4728.5|4726.5|4730|4728.5|4721.5|4720|4345
1690270500000|2023-07-25 07:35:00|4728|4725.5|4725|4723.5|4732|4731|4723|4721.5|5686
1690270800000|2023-07-25 07:40:00|4724|4722.5|4725.5|4723.5|4726|4724.5|4715.5|4715|7041
1690271100000|2023-07-25 07:45:00|4726|4724|4732.5|4731|4734.5|4733|4722|4720.5|4316
1690271400000|2023-07-25 07:50:00|4733.5|4732|4740|4738.5|4740|4739|4732|4730.5|8133
1690271700000|2023-07-25 07:55:00|4740.5|4739|4738|4736.5|4748.5|4746.5|4737|4736.5|7281
1690272000000|2023-07-25 08:00:00|4738.5|4737|4736|4734.5|4739.5|4738.5|4733|4731.5|5009
1690272300000|2023-07-25 08:05:00|4735.5|4735|4739.5|4738|4740|4738.5|4727|4726|6374
1690272600000|2023-07-25 08:10:00|4739|4737.5|4748|4746|4748.5|4747|4734.5|4733.5|886
1690272900000|2023-07-25 08:15:00|4748.5|4746.5|4749.5|4748|4749.5|4748.5|4745.5|4744|2473
1690273200000|2023-07-25 08:20:00|4749|4746.5|4753|4752|4754|4752.5|4747|4746|6160
1690273500000|2023-07-25 08:25:00|4752.5|4751|4758.5|4757|4758.5|4757.5|4752|4751|6073
1690273800000|2023-07-25 08:30:00|4759|4757.5|4753|4752|4759.5|4758.5|4750|4748.5|5908
1690274100000|2023-07-25 08:35:00|4754.5|4752.5|4757|4756|4760|4758.5|4753|4751.5|7839
1690274400000|2023-07-25 08:40:00|4756.5|4755.5|4764|4762.5|4766|4765|4756.5|4755|8693
1690274700000|2023-07-25 08:45:00|4764.5|4763|4763|4762|4767|4766.5|4762|4760.5|10634
1690275000000|2023-07-25 08:50:00|4763.5|4761.5|4759|4757.5|4763.5|4762|4758|4757|3890
1690275300000|2023-07-25 08:55:00|4758.5|4758|4750|4748.5|4759.5|4758|4749|4747.5|4059
1690275600000|2023-07-25 09:00:00|4749.5|4748|4754.5|4753.5|4757.5|4756|4748.5|4747.5|5898
1690275900000|2023-07-25 09:05:00|4754|4752.5|4750.5|4749.5|4754.5|4753|4749|4747.5|4413
1690276200000|2023-07-25 09:10:00|4751.5|4750|4754|4752.5|4754|4752.5|4748.5|4747.5|5125
1690276500000|2023-07-25 09:15:00|4753.5|4753|4754|4752.5|4755|4754|4749.5|4748|3016
1690276800000|2023-07-25 09:20:00|4754.5|4753|4751.5|4750|4754.5|4753.5|4750|4748.5|7605
1690277100000|2023-07-25 09:25:00|4751|4750.5|4743.5|4743|4751|4750.5|4743|4742|12294
1690277400000|2023-07-25 09:30:00|4743|4742|4750|4749|4752|4750.5|4742.5|4741.5|5769
1690277700000|2023-07-25 09:35:00|4751|4749.5|4751.5|4750.5|4752.5|4751.5|4747|4746|3863
1690278000000|2023-07-25 09:40:00|4751|4750|4752.5|4751|4752.5|4751.5|4750|4749|5629
1690278300000|2023-07-25 09:45:00|4753|4751.5|4749|4747.5|4753.5|4752.5|4748.5|4747|1324
1690278600000|2023-07-25 09:50:00|4750|4748|4748|4746.5|4752.5|4751.5|4747.5|4746|1599
1690278900000|2023-07-25 09:55:00|4747.5|4747|4746.5|4745.5|4749.5|4748.5|4746.5|4745.5|3029
1690279200000|2023-07-25 10:00:00|4747|4746|4745.5|4745|4749.5|4748.5|4744.5|4743.5|4260
1690279500000|2023-07-25 10:05:00|4746.5|4745.5|4741.5|4740|4747|4745.5|4741|4740|3436
1690279800000|2023-07-25 10:10:00|4741|4740.5|4736|4735|4742|4741|4734|4732.5|3111
1690280100000|2023-07-25 10:15:00|4736.5|4735.5|4741.5|4740|4741.5|4740|4733|4731.5|3775
1690280400000|2023-07-25 10:20:00|4742|4740.5|4741.5|4740|4742.5|4741|4740|4739|1072
1690280700000|2023-07-25 10:25:00|4741|4739.5|4744|4742.5|4744|4743|4738.5|4738|2700
1690281000000|2023-07-25 10:30:00|4745|4743|4741.5|4740.5|4747|4746.5|4740.5|4740|6516
1690281300000|2023-07-25 10:35:00|4741|4740|4741|4740|4743.5|4742.5|4738.5|4737.5|4454
1690281600000|2023-07-25 10:40:00|4741.5|4740.5|4744.5|4743.5|4746|4745|4741|4740|4176
1690281900000|2023-07-25 10:45:00|4743.5|4743|4745.5|4745|4746.5|4745|4743.5|4743|1070
1690282200000|2023-07-25 10:50:00|4746|4744.5|4745.5|4745|4747.5|4746|4744.5|4743.5|251
1690282500000|2023-07-25 10:55:00|4746.5|4744.5|4748|4746.5|4748|4746.5|4745|4744|1981
1690282800000|2023-07-25 11:00:00|4747.5|4747|4749.5|4748|4750.5|4748.5|4747.5|4746.5|3048
1690283100000|2023-07-25 11:05:00|4749|4747|4752.5|4751.5|4754.5|4753|4748.5|4747|3413
1690283400000|2023-07-25 11:10:00|4753|4751|4750|4748.5|4753|4751.5|4749|4748|2018
1690283700000|2023-07-25 11:15:00|4749.5|4749|4749.5|4748|4751.5|4750|4748.5|4747|1063
1690284000000|2023-07-25 11:20:00|4749|4748.5|4747.5|4747|4749.5|4749|4747|4746|2578
1690284300000|2023-07-25 11:25:00|4748|4746.5|4749.5|4749|4749.5|4749|4748|4746.5|1175
1690284600000|2023-07-25 11:30:00|4750.5|4749.5|4749.5|4748.5|4750.5|4749.5|4749|4748|1282
1690284900000|2023-07-25 11:35:00|4749|4748|4748|4747|4750.5|4749.5|4747|4746|1880
1690285200000|2023-07-25 11:40:00|4747.5|4746.5|4748.5|4747.5|4750|4749|4747|4746.5|1546
1690285500000|2023-07-25 11:45:00|4748|4746.5|4748.5|4748|4749|4748.5|4746|4744.5|4962
1690285800000|2023-07-25 11:50:00|4749.5|4748.5|4748.5|4747.5|4750.5|4749.5|4748|4747|3735
1690286100000|2023-07-25 11:55:00|4748|4747|4744|4742.5|4749|4748|4743.5|4742|2063
1690286400000|2023-07-25 12:00:00|4743.5|4742|4745.5|4744.5|4747.5|4746|4742.5|4741.5|1304
1690286700000|2023-07-25 12:05:00|4745|4744|4745.5|4744.5|4747.5|4746|4744|4743|2246
1690287000000|2023-07-25 12:10:00|4745|4744|4741.5|4740.5|4745|4744|4741|4739.5|1712
1690287300000|2023-07-25 12:15:00|4742|4741|4735.5|4734|4742|4741.5|4735|4734|2564
1690287600000|2023-07-25 12:20:00|4736|4734.5|4736|4734.5|4739|4737.5|4735|4733.5|4535
1690287900000|2023-07-25 12:25:00|4735.5|4735|4739|4738|4742|4741|4735|4734.5|7785
1690288200000|2023-07-25 12:30:00|4740|4738.5|4741|4740|4741.5|4740.5|4738|4737.5|2222
1690288500000|2023-07-25 12:35:00|4742|4740.5|4743|4742|4743.5|4742.5|4740.5|4739.5|2168
1690288800000|2023-07-25 12:40:00|4742.5|4741|4741.5|4740|4742.5|4741.5|4737|4736.5|7663
1690289100000|2023-07-25 12:45:00|4741|4740.5|4747.5|4746|4747.5|4746|4739|4738.5|4231
1690289400000|2023-07-25 12:50:00|4747|4745|4750.5|4749.5|4750.5|4749.5|4746.5|4745|1922
1690289700000|2023-07-25 12:55:00|4751.5|4750.5|4752.5|4751|4755|4753.5|4750.5|4750|1856
1690290000000|2023-07-25 13:00:00|4752|4751.5|4746|4745|4752.5|4752|4745|4744|4964
1690290300000|2023-07-25 13:05:00|4747.5|4745.5|4748|4747|4750.5|4749|4747.5|4745|2534
1690290600000|2023-07-25 13:10:00|4747.5|4746.5|4746.5|4745.5|4749|4748|4745|4744|1177
1690290900000|2023-07-25 13:15:00|4747|4745|4742.5|4742|4748|4747|4742.5|4742|4879
1690291200000|2023-07-25 13:20:00|4741.5|4740.5|4746.5|4746|4748.5|4747|4741.5|4740.5|1793
1690291500000|2023-07-25 13:25:00|4747|4745.5|4751.5|4750.5|4754.5|4753|4747|4745.5|4117
1690291800000|2023-07-25 13:30:00|4751|4749.5|4753|4751.5|4754|4752.5|4746|4745|6411
1690292100000|2023-07-25 13:35:00|4752.5|4751|4753.5|4753|4757|4755.5|4752|4750.5|3522
1690292400000|2023-07-25 13:40:00|4754|4752.5|4764.5|4763|4765|4763.5|4752|4750.5|10534
1690292700000|2023-07-25 13:45:00|4763|4762.5|4759|4758|4763.5|4762.5|4758.5|4757|4329
1690293000000|2023-07-25 13:50:00|4759.5|4757|4762.5|4761.5|4765.5|4764.5|4758|4757|8082
1690293300000|2023-07-25 13:55:00|4765|4761|4769|4767|4772|4771|4764.5|4761|17479
1690293600000|2023-07-25 14:00:00|4768.5|4766.5|4770|4768.5|4772.5|4771.5|4762.5|4761|13521
1690293900000|2023-07-25 14:05:00|4769.5|4768|4769.5|4768.5|4779.5|4778|4765.5|4764|19267
1690294200000|2023-07-25 14:10:00|4769|4768|4770.5|4769.5|4774.5|4773.5|4768|4767|4537
1690294500000|2023-07-25 14:15:00|4771|4770|4767.5|4766.5|4772.5|4771.5|4766|4765|5479
1690294800000|2023-07-25 14:20:00|4768|4767|4770|4769|4770|4769|4767|4766|2711
1690295100000|2023-07-25 14:25:00|4770.5|4769.5|4772|4771|4773.5|4773|4767|4766|9903
1690295400000|2023-07-25 14:30:00|4771.5|4770.5|4769|4768|4774|4773|4769|4768|20110
1690295700000|2023-07-25 14:35:00|4768.5|4767.5|4763.5|4762|4768.5|4768|4762.5|4761.5|5032
1690296000000|2023-07-25 14:40:00|4764|4762.5|4765.5|4764.5|4765.5|4764.5|4760.5|4760|3492
1690296300000|2023-07-25 14:45:00|4765|4764|4763.5|4762|4766|4765|4760|4759.5|11645
1690296600000|2023-07-25 14:50:00|4764|4762.5|4755|4754|4765|4764|4754.5|4753|5812
1690296900000|2023-07-25 14:55:00|4756|4754.5|4758.5|4757.5|4759.5|4758|4756|4754.5|8269
1690297200000|2023-07-25 15:00:00|4758|4757|4760|4758.5|4760|4759.5|4755.5|4754.5|3268
1690297500000|2023-07-25 15:05:00|4759.5|4759|4757|4756|4760|4759|4757|4756|3089
1690297800000|2023-07-25 15:10:00|4757.5|4756.5|4754|4753|4758|4757|4753.5|4752.5|2439
1690298100000|2023-07-25 15:15:00|4754.5|4753.5|4759|4758|4760|4759|4753|4752.5|9283
1690298400000|2023-07-25 15:20:00|4759.5|4757.5|4757.5|4756.5|4762|4761|4757.5|4756.5|31898
1690298700000|2023-07-25 15:25:00|4757|4757|4756.5|4755.5|4757.5|4757|4755|4754.5|11131
1690354800000|2023-07-26 07:00:00|4783|4771.5|4779.5|4776|4792.5|4790.5|4773.5|4770.5|5967
1690355100000|2023-07-26 07:05:00|4779|4775|4766.5|4764|4786|4782.5|4765|4763|14890
1690355400000|2023-07-26 07:10:00|4766|4763.5|4752|4749.5|4767|4764.5|4747|4745|9308
1690355700000|2023-07-26 07:15:00|4751|4750|4748|4746.5|4751.5|4750.5|4743.5|4742|6492
1690356000000|2023-07-26 07:20:00|4748.5|4745|4736|4734|4748.5|4745|4734.5|4733|7933
1690356300000|2023-07-26 07:25:00|4733.5|4731|4742|4740.5|4743|4741.5|4731.5|4730.5|7053
1690356600000|2023-07-26 07:30:00|4741.5|4740|4751|4749.5|4755.5|4753.5|4740|4738|6773
1690356900000|2023-07-26 07:35:00|4751.5|4750|4750.5|4748.5|4755.5|4753.5|4747.5|4747|3684
1690357200000|2023-07-26 07:40:00|4750|4748|4743|4741.5|4750.5|4748.5|4741|4740|3489
1690357500000|2023-07-26 07:45:00|4742.5|4741|4744.5|4742.5|4745.5|4745|4741.5|4740|2055
1690357800000|2023-07-26 07:50:00|4744|4742|4742.5|4740.5|4744|4742.5|4737.5|4736.5|3330
1690358100000|2023-07-26 07:55:00|4743.5|4741|4740|4738.5|4744|4742|4738.5|4737|4710
1690358400000|2023-07-26 08:00:00|4740.5|4739|4737.5|4736.5|4743|4741.5|4734.5|4733.5|6887
1690358700000|2023-07-26 08:05:00|4738|4737|4744|4743|4744|4743|4734|4732.5|5301
1690359000000|2023-07-26 08:10:00|4743.5|4742.5|4738|4737|4745.5|4744|4736|4734.5|1313
1690359300000|2023-07-26 08:15:00|4738.5|4736.5|4746.5|4745|4746.5|4745|4737.5|4736|1434
1690359600000|2023-07-26 08:20:00|4747|4745.5|4743|4741.5|4748.5|4747|4741.5|4740.5|2907
1690359900000|2023-07-26 08:25:00|4743.5|4742|4745.5|4744.5|4747.5|4746|4741.5|4740.5|1044
1690360200000|2023-07-26 08:30:00|4746|4744|4741.5|4740|4746|4744.5|4739|4737|6351
1690360500000|2023-07-26 08:35:00|4741|4739.5|4748.5|4747|4750|4749|4740.5|4739|1939
1690360800000|2023-07-26 08:40:00|4748|4746.5|4739.5|4737.5|4750|4748.5|4739|4737.5|1666
1690361100000|2023-07-26 08:45:00|4739|4737|4743|4741.5|4744.5|4743.5|4739|4737|2083
1690361400000|2023-07-26 08:50:00|4742.5|4740|4742|4740.5|4744|4742.5|4740.5|4739|1823
1690361700000|2023-07-26 08:55:00|4741.5|4741|4743.5|4742.5|4746|4744.5|4741|4740|2129
1690362000000|2023-07-26 09:00:00|4744|4743|4742.5|4741.5|4750|4749|4742.5|4740.5|2354
1690362300000|2023-07-26 09:05:00|4742|4740.5|4738.5|4737|4743|4742|4737.5|4736.5|4109
1690362600000|2023-07-26 09:10:00|4739|4737.5|4741|4739.5|4741.5|4740.5|4738|4736.5|3831
1690362900000|2023-07-26 09:15:00|4740.5|4738.5|4740.5|4740|4741.5|4740.5|4738.5|4737|2499
1690363200000|2023-07-26 09:20:00|4741|4739.5|4741.5|4740|4741.5|4740.5|4739.5|4738.5|7113
1690363500000|2023-07-26 09:25:00|4741|4739.5|4735.5|4734|4741.5|4740|4734|4732.5|5484
1690363800000|2023-07-26 09:30:00|4736|4734.5|4732.5|4731|4736.5|4735.5|4731|4730|2032
1690364100000|2023-07-26 09:35:00|4733|4731.5|4723.5|4722|4733|4731.5|4723|4721|4337
1690364400000|2023-07-26 09:40:00|4723|4721.5|4727|4725.5|4727|4725.5|4720.5|4719|2998
1690364700000|2023-07-26 09:45:00|4726.5|4725|4734|4732.5|4735|4734|4726.5|4725|6897
1690365000000|2023-07-26 09:50:00|4734.5|4733|4733|4732|4739|4737|4733|4732|1821
1690365300000|2023-07-26 09:55:00|4734|4733|4733.5|4732|4735.5|4734.5|4732|4731|2124
1690365600000|2023-07-26 10:00:00|4733|4731.5|4735|4734|4736.5|4735|4732.5|4731.5|776
1690365900000|2023-07-26 10:05:00|4734.5|4734.5|4728|4726.5|4736|4734.5|4727|4726.5|3153
1690366200000|2023-07-26 10:10:00|4727.5|4725|4729|4727.5|4731|4730|4726|4725|4287
1690366500000|2023-07-26 10:15:00|4728.5|4726|4725|4723.5|4731.5|4730|4724|4723|4047
1690366800000|2023-07-26 10:20:00|4723|4722.5|4720.5|4719.5|4724.5|4723.5|4720|4719|5262
1690367100000|2023-07-26 10:25:00|4720|4719|4726|4724.5|4727.5|4726.5|4718.5|4717.5|5245
1690367400000|2023-07-26 10:30:00|4725.5|4725|4726|4725|4729.5|4728|4724|4722.5|5441
1690367700000|2023-07-26 10:35:00|4726.5|4724.5|4720.5|4720|4730|4728.5|4720.5|4719.5|6885
1690368000000|2023-07-26 10:40:00|4721|4719|4722.5|4721|4723|4721.5|4720|4718.5|1465
1690368300000|2023-07-26 10:45:00|4722|4720.5|4718|4717|4723|4721.5|4717.5|4716|5761
1690368600000|2023-07-26 10:50:00|4718.5|4717.5|4722|4720.5|4722|4720.5|4717|4715.5|1448
1690368900000|2023-07-26 10:55:00|4721.5|4721|4718.5|4717.5|4722|4721|4717.5|4716|4170
1690369200000|2023-07-26 11:00:00|4718|4716.5|4716.5|4715|4719|4717.5|4715.5|4714.5|2454
1690369500000|2023-07-26 11:05:00|4716|4714|4710|4708.5|4716.5|4714|4708|4707|5748
1690369800000|2023-07-26 11:10:00|4709.5|4709|4712|4711|4714|4713|4707|4706.5|5356
1690370100000|2023-07-26 11:15:00|4711.5|4710.5|4712.5|4712|4721|4719.5|4711.5|4710.5|7009
1690370400000|2023-07-26 11:20:00|4713|4711.5|4718.5|4717.5|4720.5|4719|4712.5|4711.5|4767
1690370700000|2023-07-26 11:25:00|4718|4716|4716|4715|4718.5|4717.5|4715|4713.5|6567
1690371000000|2023-07-26 11:30:00|4715.5|4714|4716.5|4715|4717.5|4716.5|4712|4710.5|6114
1690371300000|2023-07-26 11:35:00|4717|4715.5|4715.5|4714|4718|4716.5|4714|4712.5|903
1690371600000|2023-07-26 11:40:00|4715|4714.5|4718|4716.5|4718|4716.5|4712|4711.5|4548
1690371900000|2023-07-26 11:45:00|4717.5|4716|4714.5|4713.5|4720.5|4719|4714.5|4713.5|2370
1690372200000|2023-07-26 11:50:00|4713.5|4712.5|4718|4717|4718|4717|4712.5|4711|1120
1690372500000|2023-07-26 11:55:00|4718.5|4717.5|4712.5|4711|4720.5|4719|4711.5|4710|2683
1690372800000|2023-07-26 12:00:00|4713.5|4712.5|4714|4712.5|4717|4715.5|4713|4712|6621
1690373100000|2023-07-26 12:05:00|4713.5|4711.5|4709.5|4708.5|4713.5|4712.5|4708.5|4707.5|3058
1690373400000|2023-07-26 12:10:00|4710.5|4708|4710|4709|4710.5|4709|4707|4706|3996
1690373700000|2023-07-26 12:15:00|4710.5|4708.5|4712.5|4712|4716.5|4715|4709.5|4708.5|1761
1690374000000|2023-07-26 12:20:00|4712|4710.5|4713.5|4712.5|4716|4714.5|4711.5|4710.5|3538
1690374300000|2023-07-26 12:25:00|4714|4712|4713|4711.5|4714|4712.5|4710|4709|2254
1690374600000|2023-07-26 12:30:00|4712.5|4711|4709.5|4709|4713|4711.5|4708|4707|1420
1690374900000|2023-07-26 12:35:00|4709|4708|4715|4714|4715.5|4714|4708.5|4707.5|6911
1690375200000|2023-07-26 12:40:00|4715.5|4713.5|4711.5|4710|4715.5|4714.5|4710.5|4710|5470
1690375500000|2023-07-26 12:45:00|4711|4710.5|4711|4709.5|4711.5|4710.5|4708|4707|2196
1690375800000|2023-07-26 12:50:00|4710.5|4709|4705|4703.5|4711|4709|4704|4703|4013
1690376100000|2023-07-26 12:55:00|4704.5|4703|4713|4711.5|4713.5|4712|4703.5|4703|12009
1690376400000|2023-07-26 13:00:00|4713.5|4712|4713.5|4712|4714.5|4713.5|4710|4708.5|4851
1690376700000|2023-07-26 13:05:00|4714|4712.5|4711.5|4710.5|4716|4715|4708|4706.5|8761
1690377000000|2023-07-26 13:10:00|4711|4709.5|4704|4703|4712|4711|4703|4702|2793
1690377300000|2023-07-26 13:15:00|4705.5|4703.5|4709.5|4708.5|4709.5|4708.5|4704|4702.5|2795
1690377600000|2023-07-26 13:20:00|4708.5|4707.5|4711|4710|4711|4710.5|4708.5|4707.5|7532
1690377900000|2023-07-26 13:25:00|4712|4710.5|4709.5|4708|4713|4712|4708|4707|1242
1690378200000|2023-07-26 13:30:00|4709|4708.5|4719|4718.5|4723.5|4722|4708.5|4707.5|8074
1690378500000|2023-07-26 13:35:00|4719.5|4719|4733|4731.5|4733|4731.5|4719.5|4718.5|6644
1690378800000|2023-07-26 13:40:00|4733.5|4732|4736.5|4735|4738|4737|4730.5|4729|10152
1690379100000|2023-07-26 13:45:00|4738|4736.5|4733.5|4733|4738|4736.5|4731.5|4730|7757
1690379400000|2023-07-26 13:50:00|4734.5|4733.5|4732.5|4732|4737.5|4736|4732.5|4732|11561
1690379700000|2023-07-26 13:55:00|4733.5|4732.5|4734|4733.5|4737.5|4736|4733|4732|13740
1690380000000|2023-07-26 14:00:00|4734.5|4734|4733|4732.5|4738.5|4737.5|4732|4731.5|13780
1690380300000|2023-07-26 14:05:00|4733.5|4732|4736.5|4735.5|4737.5|4736.5|4732|4731|7675
1690380600000|2023-07-26 14:10:00|4737|4736|4738|4737|4742|4740.5|4736|4735|4246
1690380900000|2023-07-26 14:15:00|4737.5|4736.5|4733|4731.5|4738|4737|4731.5|4731|2755
1690381200000|2023-07-26 14:20:00|4733.5|4732|4724|4722.5|4734|4733|4721.5|4720|11970
1690381500000|2023-07-26 14:25:00|4723.5|4723|4724|4722.5|4726|4724.5|4721|4720|4471
1690381800000|2023-07-26 14:30:00|4723.5|4723|4721|4720.5|4726|4725|4721|4720.5|9718
1690382100000|2023-07-26 14:35:00|4721.5|4721|4724|4723.5|4725|4723.5|4721|4720.5|5705
1690382400000|2023-07-26 14:40:00|4723.5|4723|4719|4717.5|4724|4723.5|4715.5|4714|6509
1690382700000|2023-07-26 14:45:00|4718.5|4718.5|4721|4720.5|4723.5|4722.5|4717.5|4716.5|7405
1690383000000|2023-07-26 14:50:00|4721.5|4721|4724|4723|4725.5|4724.5|4720.5|4719.5|7764
1690383300000|2023-07-26 14:55:00|4724.5|4723.5|4732.5|4731.5|4733|4731.5|4722.5|4721.5|7431
1690383600000|2023-07-26 15:00:00|4732|4731|4733.5|4732.5|4734.5|4734|4731.5|4730.5|7213
1690383900000|2023-07-26 15:05:00|4733|4732|4739|4738|4739|4738|4730|4729|9441
1690384200000|2023-07-26 15:10:00|4739.5|4738.5|4737|4736|4741|4740|4736.5|4735.5|15869
1690384500000|2023-07-26 15:15:00|4736|4735|4739|4738|4742|4741|4735.5|4734.5|12482
1690384800000|2023-07-26 15:20:00|4738.5|4737|4733|4732|4738.5|4737.5|4732|4731|18332
1690385100000|2023-07-26 15:25:00|4733.5|4732.5|4735|4734.5|4737|4736|4733|4732.5|17944
1690441200000|2023-07-27 07:00:00|4759|4753|4743.5|4741|4759|4754.5|4743|4740|5888
1690441500000|2023-07-27 07:05:00|4744|4742.5|4743|4741|4748|4745.5|4735.5|4733|5155
1690441800000|2023-07-27 07:10:00|4743.5|4741.5|4739.5|4737|4744|4743|4734.5|4732.5|5279
1690442100000|2023-07-27 07:15:00|4739|4738|4746|4744|4748|4746|4736|4734.5|7467
1690442400000|2023-07-27 07:20:00|4745.5|4742.5|4748.5|4747|4754|4752.5|4743.5|4742.5|7309
1690442700000|2023-07-27 07:25:00|4748|4747.5|4749|4747.5|4750.5|4749|4743.5|4741.5|7116
1690443000000|2023-07-27 07:30:00|4750|4748|4750.5|4749.5|4759|4758.5|4747|4745|9378
1690443300000|2023-07-27 07:35:00|4751|4748|4748|4746.5|4752|4750|4746|4744.5|6195
1690443600000|2023-07-27 07:40:00|4748.5|4747|4748|4746.5|4751.5|4750|4745.5|4744|6098
1690443900000|2023-07-27 07:45:00|4747.5|4747|4755|4754|4755.5|4754|4746|4744.5|10610
1690444200000|2023-07-27 07:50:00|4756|4754.5|4756|4755|4759|4757.5|4753|4751.5|5140
1690444500000|2023-07-27 07:55:00|4757.5|4755.5|4754|4752|4760|4758.5|4752|4750|6971
1690444800000|2023-07-27 08:00:00|4754.5|4752.5|4766.5|4765.5|4768.5|4767|4753.5|4752.5|6948
1690445100000|2023-07-27 08:05:00|4767|4766|4775.5|4774.5|4777.5|4776.5|4765|4764|11258
1690445400000|2023-07-27 08:10:00|4777|4775|4772.5|4771.5|4777|4775.5|4771|4770|6166
1690445700000|2023-07-27 08:15:00|4773|4772|4775|4774|4775|4774|4769.5|4769|7920
1690446000000|2023-07-27 08:20:00|4775.5|4774.5|4778|4777|4779|4778|4772|4770.5|3107
1690446300000|2023-07-27 08:25:00|4777|4777.5|4775.5|4774|4780|4779|4774|4773|8734
1690446600000|2023-07-27 08:30:00|4775|4773.5|4778|4776.5|4779.5|4779|4773.5|4772.5|9794
1690446900000|2023-07-27 08:35:00|4778.5|4777|4764.5|4763|4778.5|4777.5|4764|4762.5|12261
1690447200000|2023-07-27 08:40:00|4765|4763.5|4763|4761.5|4770.5|4769.5|4762|4760.5|9501
1690447500000|2023-07-27 08:45:00|4762.5|4762|4770|4768|4770|4768.5|4762.5|4761.5|7320
1690447800000|2023-07-27 08:50:00|4770.5|4768.5|4767.5|4766.5|4771.5|4770|4766.5|4766|4225
1690448100000|2023-07-27 08:55:00|4767|4767|4773|4771.5|4775|4773.5|4767|4766.5|5046
1690448400000|2023-07-27 09:00:00|4773.5|4772|4767.5|4766|4773.5|4772.5|4764|4763|6870
1690448700000|2023-07-27 09:05:00|4768.5|4766.5|4767|4766|4770|4768.5|4765.5|4764|4502
1690449000000|2023-07-27 09:10:00|4766.5|4765.5|4763|4762|4769.5|4768.5|4762.5|4761|11936
1690449300000|2023-07-27 09:15:00|4762.5|4762.5|4759.5|4758.5|4763|4762.5|4756.5|4755.5|12068
1690449600000|2023-07-27 09:20:00|4760|4757|4758.5|4757.5|4760|4758.5|4753.5|4752|10753
1690449900000|2023-07-27 09:25:00|4759|4758|4760.5|4759.5|4763.5|4762|4758.5|4757|9579
1690450200000|2023-07-27 09:30:00|4760|4759|4766.5|4765.5|4767.5|4766.5|4759|4758|7829
1690450500000|2023-07-27 09:35:00|4767|4766|4764|4762.5|4770|4768.5|4762.5|4761.5|6783
1690450800000|2023-07-27 09:40:00|4764.5|4763|4768.5|4767.5|4770|4768.5|4762.5|4761.5|5009
1690451100000|2023-07-27 09:45:00|4768|4766|4771|4770|4773|4771.5|4765.5|4764.5|5072
1690451400000|2023-07-27 09:50:00|4771.5|4770.5|4775|4774.5|4776.5|4776|4771.5|4770|11888
1690451700000|2023-07-27 09:55:00|4776|4775|4769.5|4768.5|4777|4776|4769.5|4768.5|10077
1690452000000|2023-07-27 10:00:00|4770.5|4769|4774.5|4773.5|4775|4774.5|4769|4767.5|5523
1690452300000|2023-07-27 10:05:00|4775|4774|4775.5|4774|4778|4776.5|4773|4771.5|2864
1690452600000|2023-07-27 10:10:00|4775|4773.5|4778.5|4777.5|4779|4778|4774|4773|5450
1690452900000|2023-07-27 10:15:00|4778|4778|4774|4773|4778.5|4778|4773.5|4772.5|3503
1690453200000|2023-07-27 10:20:00|4773.5|4771.5|4769|4767.5|4773.5|4772.5|4766.5|4765.5|4550
1690453500000|2023-07-27 10:25:00|4769.5|4768|4770.5|4769.5|4772.5|4771|4768|4766.5|2919
1690453800000|2023-07-27 10:30:00|4770|4769|4769|4767.5|4770.5|4769.5|4767.5|4766.5|3276
1690454100000|2023-07-27 10:35:00|4768.5|4767|4765.5|4764|4769.5|4768.5|4765|4763.5|4471
1690454400000|2023-07-27 10:40:00|4765|4763.5|4765.5|4764|4765.5|4765|4763.5|4762|6772
1690454700000|2023-07-27 10:45:00|4765|4764.5|4768|4767|4768|4767.5|4765|4764|2609
1690455000000|2023-07-27 10:50:00|4768.5|4768|4767|4766|4769.5|4768|4766|4764.5|4368
1690455300000|2023-07-27 10:55:00|4766.5|4766.5|4764|4763|4767|4766.5|4762.5|4761|5996
1690455600000|2023-07-27 11:00:00|4763.5|4762.5|4767|4766|4768|4766.5|4761|4759.5|11385
1690455900000|2023-07-27 11:05:00|4767.5|4766.5|4764.5|4764|4768.5|4767|4764.5|4764|5174
1690456200000|2023-07-27 11:10:00|4765|4763.5|4764.5|4763.5|4766.5|4766|4764|4763|3136
1690456500000|2023-07-27 11:15:00|4764|4763|4765|4764.5|4766.5|4765.5|4763|4762|2523
1690456800000|2023-07-27 11:20:00|4764.5|4764|4766|4765|4766|4765|4763.5|4763|5373
1690457100000|2023-07-27 11:25:00|4767|4765.5|4767.5|4766|4767.5|4766.5|4765.5|4765|3020
1690457400000|2023-07-27 11:30:00|4767|4766.5|4769|4768|4769.5|4768.5|4766|4765.5|3117
1690457700000|2023-07-27 11:35:00|4769.5|4768.5|4770|4768.5|4771.5|4770.5|4768.5|4768|5221
1690458000000|2023-07-27 11:40:00|4769.5|4769|4770.5|4769.5|4771.5|4770.5|4769|4768|5216
1690458300000|2023-07-27 11:45:00|4771|4770|4771|4770.5|4773|4771.5|4770.5|4769.5|3935
1690458600000|2023-07-27 11:50:00|4771.5|4771|4775|4774.5|4775|4774.5|4769.5|4768.5|5649
1690458900000|2023-07-27 11:55:00|4775.5|4774|4772|4771|4776.5|4775.5|4772|4771|10196
1690459200000|2023-07-27 12:00:00|4771.5|4770|4769.5|4768|4772.5|4772|4769|4768|9916
1690459500000|2023-07-27 12:05:00|4769|4768.5|4766|4765.5|4769|4768.5|4763|4762|10177
1690459800000|2023-07-27 12:10:00|4766.5|4766|4766|4765|4770|4768.5|4764.5|4763|5864
1690460100000|2023-07-27 12:15:00|4765.5|4764.5|4772|4771|4774.5|4774|4765.5|4764.5|15350
1690460400000|2023-07-27 12:20:00|4774|4770.5|4766|4765.5|4774|4773|4766|4765.5|10098
1690460700000|2023-07-27 12:25:00|4765.5|4764|4765.5|4763.5|4767.5|4766.5|4763.5|4761.5|7804
1690461000000|2023-07-27 12:30:00|4765|4755|4773.5|4772|4773.5|4772|4763.5|4755|5438
1690461300000|2023-07-27 12:35:00|4774|4771.5|4773|4772|4774.5|4774|4768.5|4767|13293
1690461600000|2023-07-27 12:40:00|4772.5|4770.5|4773.5|4772.5|4776.5|4775|4767.5|4766.5|14320
1690461900000|2023-07-27 12:45:00|4774|4773|4776.5|4775|4779|4778|4773.5|4773|7164
1690462200000|2023-07-27 12:50:00|4777.5|4775.5|4771.5|4770|4777.5|4776.5|4771.5|4770|5913
1690462500000|2023-07-27 12:55:00|4771|4769.5|4769.5|4767.5|4773.5|4772.5|4765|4764|5823
1690462800000|2023-07-27 13:00:00|4769|4768|4769|4767.5|4771|4770|4766.5|4765|6238
1690463100000|2023-07-27 13:05:00|4768.5|4768|4771.5|4770.5|4772.5|4771.5|4768|4766.5|4198
1690463400000|2023-07-27 13:10:00|4772|4771|4769|4768|4772.5|4772|4766.5|4765.5|4341
1690463700000|2023-07-27 13:15:00|4768|4767.5|4775|4774|4775|4774|4766|4765|5225
1690464000000|2023-07-27 13:20:00|4775.5|4774.5|4774.5|4773|4778.5|4777.5|4773.5|4772.5|5253
1690464300000|2023-07-27 13:25:00|4774|4772.5|4778.5|4777|4778.5|4777.5|4773|4771.5|5494
1690464600000|2023-07-27 13:30:00|4778|4776.5|4775|4774.5|4779|4778|4770|4769|8392
1690464900000|2023-07-27 13:35:00|4774.5|4773.5|4776.5|4775.5|4779.5|4778.5|4773|4771.5|12396
1690465200000|2023-07-27 13:40:00|4776|4774.5|4780|4778.5|4782.5|4781|4775.5|4774.5|13477
1690465500000|2023-07-27 13:45:00|4779.5|4779|4770.5|4769|4780|4779.5|4767|4766.5|9718
1690465800000|2023-07-27 13:50:00|4771|4770|4776.5|4775.5|4779|4778|4770.5|4769.5|13141
1690466100000|2023-07-27 13:55:00|4776|4775|4783|4781|4784|4782.5|4775.5|4774|5731
1690466400000|2023-07-27 14:00:00|4782.5|4781.5|4776.5|4775|4783|4782|4774|4773.5|7528
1690466700000|2023-07-27 14:05:00|4777|4775.5|4777.5|4776|4778|4777|4773|4772|5197
1690467000000|2023-07-27 14:10:00|4777|4776.5|4773.5|4772|4781|4780|4772.5|4771|11976
1690467300000|2023-07-27 14:15:00|4773|4771.5|4772.5|4771.5|4774.5|4774|4767.5|4766|13109
1690467600000|2023-07-27 14:20:00|4774|4772.5|4776|4774.5|4778.5|4777|4771|4770|5862
1690467900000|2023-07-27 14:25:00|4775.5|4774|4782.5|4781.5|4782.5|4781.5|4774.5|4773|5671
1690468200000|2023-07-27 14:30:00|4783|4782|4786|4785|4786|4785.5|4779.5|4778.5|11350
1690468500000|2023-07-27 14:35:00|4787|4785.5|4793.5|4792.5|4794|4792.5|4785|4784|10782
1690468800000|2023-07-27 14:40:00|4792.5|4791.5|4789|4788|4794|4793|4789|4787.5|11250
1690469100000|2023-07-27 14:45:00|4788.5|4787.5|4791.5|4790.5|4792.5|4791|4787|4786|8997
1690469400000|2023-07-27 14:50:00|4792|4791|4791|4790|4793|4791.5|4790|4788.5|6278
1690469700000|2023-07-27 14:55:00|4791.5|4790.5|4789.5|4788.5|4794|4793.5|4787|4786|7799
1690470000000|2023-07-27 15:00:00|4789|4788|4784|4782.5|4789.5|4788|4783.5|4782|11426
1690470300000|2023-07-27 15:05:00|4783.5|4783|4789|4788|4789|4788|4781.5|4781|14116
1690470600000|2023-07-27 15:10:00|4788.5|4788.5|4788.5|4787|4791|4790|4788|4786.5|4295
1690470900000|2023-07-27 15:15:00|4788|4787.5|4786|4785|4789|4788|4786|4785|10602
1690471200000|2023-07-27 15:20:00|4785.5|4785.5|4791|4790|4791.5|4790.5|4785.5|4785.5|10792
1690471500000|2023-07-27 15:25:00|4790.5|4790.5|4791|4789.5|4792.5|4792|4787.5|4786.5|10514
1690527600000|2023-07-28 07:00:00|4774|4770|4769.5|4767.5|4793.5|4789|4755.5|4753.5|21003
1690527900000|2023-07-28 07:05:00|4769|4766|4771.5|4768.5|4780|4777.5|4761|4757|12722
1690528200000|2023-07-28 07:10:00|4771|4767.5|4777.5|4775.5|4783|4780|4761|4758.5|9348
1690528500000|2023-07-28 07:15:00|4776|4774.5|4782|4780|4784.5|4782.5|4773|4772|7023
1690528800000|2023-07-28 07:20:00|4784|4780.5|4787|4785.5|4794.5|4792|4782.5|4780.5|10339
1690529100000|2023-07-28 07:25:00|4789.5|4787.5|4786.5|4784.5|4794.5|4792.5|4784.5|4782.5|8033
1690529400000|2023-07-28 07:30:00|4787|4785|4777.5|4776|4791|4789.5|4776.5|4775|10411
1690529700000|2023-07-28 07:35:00|4778.5|4775.5|4776|4774|4780|4778|4774|4772.5|9005
1690530000000|2023-07-28 07:40:00|4777.5|4774.5|4777.5|4775.5|4780|4778|4775.5|4774|5345
1690530300000|2023-07-28 07:45:00|4777|4774|4773|4771.5|4779|4777.5|4772.5|4771|6097
1690530600000|2023-07-28 07:50:00|4772.5|4771|4771|4769|4773.5|4772|4768.5|4767|6221
1690530900000|2023-07-28 07:55:00|4771.5|4769.5|4769.5|4768|4773|4771.5|4768|4766.5|5067
1690531200000|2023-07-28 08:00:00|4769|4767.5|4768|4766|4773|4771|4764|4762|6798
1690531500000|2023-07-28 08:05:00|4767.5|4766.5|4761.5|4760.5|4767.5|4766.5|4759.5|4757.5|4778
1690531800000|2023-07-28 08:10:00|4763|4761.5|4762|4760.5|4764|4762.5|4758|4756|10708
1690532100000|2023-07-28 08:15:00|4761.5|4760|4764|4763|4773|4771.5|4761.5|4760|10430
1690532400000|2023-07-28 08:20:00|4763.5|4761|4759.5|4758.5|4764|4762|4752.5|4751|14080
1690532700000|2023-07-28 08:25:00|4759|4758|4756|4754.5|4762|4760.5|4753.5|4752.5|11913
1690533000000|2023-07-28 08:30:00|4755.5|4754|4766.5|4765|4768|4766.5|4753.5|4752|17668
1690533300000|2023-07-28 08:35:00|4767|4765.5|4769|4767|4773|4771|4763.5|4762.5|7427
1690533600000|2023-07-28 08:40:00|4767.5|4766|4781.5|4780|4782.5|4781|4765|4763.5|14598
1690533900000|2023-07-28 08:45:00|4784|4780.5|4798|4796|4811|4809.5|4782|4780.5|33062
1690534200000|2023-07-28 08:50:00|4798.5|4796.5|4844|4842.5|4844.5|4842.5|4798.5|4796|47791
1690534500000|2023-07-28 08:55:00|4842|4841|4871|4868.5|4876|4874.5|4840|4838.5|43299
1690534800000|2023-07-28 09:00:00|4869.5|4867.5|4940|4938|4944.5|4942|4868.5|4866|102452
1690535100000|2023-07-28 09:05:00|4939.5|4936|4917.5|4915.5|4955|4953|4913.5|4911.5|64962
1690535400000|2023-07-28 09:10:00|4918.5|4916.5|4946|4944|4946.5|4944|4917.5|4915.5|36093
1690535700000|2023-07-28 09:15:00|4945|4943.5|4925.5|4924.5|4945|4943.5|4905|4902.5|30416
1690536000000|2023-07-28 09:20:00|4925|4923|4926.5|4924.5|4935|4933.5|4924|4922.5|18279
1690536300000|2023-07-28 09:25:00|4926|4926.5|4919.5|4917.5|4929|4927.5|4909|4907|27627
1690536600000|2023-07-28 09:30:00|4919|4917|4921|4919.5|4923.5|4921.5|4915|4913.5|24632
1690536900000|2023-07-28 09:35:00|4920.5|4919|4927.5|4926|4933|4932|4915.5|4914|22040
1690537200000|2023-07-28 09:40:00|4927|4926.5|4897.5|4896|4930.5|4929|4897.5|4896|25735
1690537500000|2023-07-28 09:45:00|4897|4895|4898|4896|4909.5|4908|4888.5|4887|25066
1690537800000|2023-07-28 09:50:00|4897.5|4896.5|4894|4893.5|4904.5|4903|4889|4887.5|27753
1690538100000|2023-07-28 09:55:00|4893.5|4892.5|4892.5|4890.5|4901|4899.5|4888.5|4887|26612
1690538400000|2023-07-28 10:00:00|4892|4891|4895|4894.5|4903|4902|4891|4889.5|26959
1690538700000|2023-07-28 10:05:00|4895.5|4895|4918|4916|4918|4916|4893.5|4892|35377
1690539000000|2023-07-28 10:10:00|4918.5|4916.5|4915|4914.5|4920|4919.5|4911.5|4910.5|21748
1690539300000|2023-07-28 10:15:00|4914.5|4914|4919|4917.5|4920|4919.5|4912|4910.5|16560
1690539600000|2023-07-28 10:20:00|4917.5|4918|4922.5|4921.5|4925|4924.5|4914.5|4913.5|35468
1690539900000|2023-07-28 10:25:00|4922|4920.5|4925|4924|4925|4924.5|4919|4917|19282
1690540200000|2023-07-28 10:30:00|4924.5|4923|4918.5|4917|4929|4928.5|4918.5|4917|38880
1690540500000|2023-07-28 10:35:00|4918|4917.5|4913|4911.5|4919.5|4918|4902.5|4902|24338
1690540800000|2023-07-28 10:40:00|4912.5|4912|4913.5|4912|4920|4918.5|4912|4911|23066
1690541100000|2023-07-28 10:45:00|4912.5|4911.5|4924|4923.5|4925|4924|4912.5|4911.5|17105
1690541400000|2023-07-28 10:50:00|4924.5|4924|4922|4920.5|4925.5|4924|4921.5|4920|14184
1690541700000|2023-07-28 10:55:00|4921.5|4921|4920|4918.5|4924|4923.5|4917.5|4916|7540
1690542000000|2023-07-28 11:00:00|4920.5|4919|4922.5|4921.5|4926|4925|4918.5|4917|11173
1690542300000|2023-07-28 11:05:00|4921|4920|4919|4917.5|4925|4924|4919|4917.5|7862
1690542600000|2023-07-28 11:10:00|4918.5|4916.5|4911.5|4909.5|4920.5|4918.5|4910.5|4908.5|10169
1690542900000|2023-07-28 11:15:00|4911|4910|4913.5|4912.5|4916.5|4915|4906.5|4905|17141
1690543200000|2023-07-28 11:20:00|4914|4913|4912|4911|4917|4915.5|4910|4909|11969
1690543500000|2023-07-28 11:25:00|4912.5|4911.5|4908|4906.5|4914|4912.5|4907.5|4906|8667
1690543800000|2023-07-28 11:30:00|4908.5|4907|4909|4907.5|4910|4909.5|4906|4904.5|9461
1690544100000|2023-07-28 11:35:00|4908.5|4907|4907|4905.5|4908.5|4907|4904.5|4903|14056
1690544400000|2023-07-28 11:40:00|4907.5|4906|4895|4893.5|4908.5|4907|4893|4891|9273
1690544700000|2023-07-28 11:45:00|4896|4894|4900.5|4899.5|4903.5|4902|4892.5|4891.5|10049
1690545000000|2023-07-28 11:50:00|4901.5|4900|4899|4898|4902|4900.5|4895|4894|12812
1690545300000|2023-07-28 11:55:00|4900|4897.5|4899.5|4898|4900|4899|4896.5|4895|10234
1690545600000|2023-07-28 12:00:00|4898|4896|4895|4893.5|4900|4899|4894.5|4892.5|5246
1690545900000|2023-07-28 12:05:00|4894.5|4894|4893|4892.5|4896|4895|4891|4889.5|8284
1690546200000|2023-07-28 12:10:00|4892.5|4892|4875.5|4874|4893|4892|4874|4873|15820
1690546500000|2023-07-28 12:15:00|4875|4874.5|4878|4877|4879.5|4878.5|4874.5|4873|9242
1690546800000|2023-07-28 12:20:00|4877|4875.5|4892|4891.5|4893|4892|4877|4875.5|4662
1690547100000|2023-07-28 12:25:00|4892.5|4891|4898|4896|4907|4905.5|4890.5|4889.5|13194
1690547400000|2023-07-28 12:30:00|4898.5|4896.5|4914|4912|4914|4912.5|4897|4895|14979
1690547700000|2023-07-28 12:35:00|4913.5|4911.5|4915.5|4914|4919|4918.5|4910|4909|14870
1690548000000|2023-07-28 12:40:00|4915|4913.5|4911|4909.5|4916|4914|4908|4906.5|10321
1690548300000|2023-07-28 12:45:00|4910.5|4908|4901|4900|4910.5|4908|4900|4898.5|7578
1690548600000|2023-07-28 12:50:00|4902.5|4899.5|4906|4904.5|4906|4904.5|4900|4898.5|5485
1690548900000|2023-07-28 12:55:00|4908.5|4905|4910|4909.5|4913.5|4913|4907|4905|7362
1690549200000|2023-07-28 13:00:00|4909.5|4909|4916|4914.5|4919.5|4918.5|4907.5|4906|13166
1690549500000|2023-07-28 13:05:00|4915.5|4915|4912.5|4911.5|4918.5|4917.5|4911|4909.5|8434
1690549800000|2023-07-28 13:10:00|4913.5|4912|4909|4908.5|4913.5|4912|4906.5|4905|6540
1690550100000|2023-07-28 13:15:00|4909.5|4908|4913|4912|4914.5|4913.5|4907.5|4906|10906
1690550400000|2023-07-28 13:20:00|4914|4912.5|4913|4911.5|4917.5|4916|4910.5|4909.5|6764
1690550700000|2023-07-28 13:25:00|4912.5|4911|4917|4915.5|4918|4917|4911|4909.5|7181
1690551000000|2023-07-28 13:30:00|4916.5|4915|4920.5|4919|4922|4920.5|4915.5|4914|8595
1690551300000|2023-07-28 13:35:00|4920|4917.5|4910.5|4909.5|4920|4918.5|4909|4907.5|11766
1690551600000|2023-07-28 13:40:00|4910|4910|4917.5|4917|4919|4918.5|4909.5|4908|11557
1690551900000|2023-07-28 13:45:00|4918.5|4917.5|4926|4924.5|4928|4926.5|4916.5|4915.5|17853
1690552200000|2023-07-28 13:50:00|4925.5|4925|4929.5|4928.5|4929.5|4929|4923|4922|19100
1690552500000|2023-07-28 13:55:00|4929|4929|4933|4931.5|4933|4931.5|4919|4918|16517
1690552800000|2023-07-28 14:00:00|4932|4930.5|4936.5|4935|4938|4937|4924.5|4922.5|27784
1690553100000|2023-07-28 14:05:00|4937|4935.5|4935.5|4934|4943.5|4942|4935.5|4934|32882
1690553400000|2023-07-28 14:10:00|4936.5|4934.5|4936.5|4935.5|4940|4939|4935.5|4934|11290
1690553700000|2023-07-28 14:15:00|4937.5|4936|4944|4943|4945|4944|4937|4935.5|17076
1690554000000|2023-07-28 14:20:00|4943|4942.5|4940|4938.5|4945|4944|4936.5|4935|13206
1690554300000|2023-07-28 14:25:00|4939.5|4938|4933.5|4932|4940.5|4939|4932|4931.5|13538
1690554600000|2023-07-28 14:30:00|4934|4932.5|4925.5|4924|4938|4937.5|4925|4924|20350
1690554900000|2023-07-28 14:35:00|4925|4923.5|4932.5|4931.5|4933.5|4932.5|4921.5|4920|10842
1690555200000|2023-07-28 14:40:00|4933.5|4932.5|4924.5|4923|4934|4933.5|4924.5|4923|8550
1690555500000|2023-07-28 14:45:00|4925|4923.5|4933.5|4932|4934|4933|4925|4923.5|11958
1690555800000|2023-07-28 14:50:00|4934.5|4933.5|4934.5|4933.5|4937|4935.5|4933|4931.5|13197
1690556100000|2023-07-28 14:55:00|4935|4934|4938|4936.5|4939.5|4938|4933.5|4932.5|13768
1690556400000|2023-07-28 15:00:00|4937.5|4936|4938|4937|4939|4938|4934.5|4933|17363
1690556700000|2023-07-28 15:05:00|4937.5|4936.5|4939|4938|4942.5|4941|4936|4934.5|21941
1690557000000|2023-07-28 15:10:00|4938.5|4938.5|4942.5|4942|4944.5|4944|4938|4936.5|24235
1690557300000|2023-07-28 15:15:00|4942|4941.5|4949.5|4949|4949.5|4949|4941.5|4941|24895
1690557600000|2023-07-28 15:20:00|4955|4954|4935.5|4934.5|4959|4957.5|4934|4932.5|34824
1690557900000|2023-07-28 15:25:00|4935|4934|4941.5|4940|4947.5|4945|4934|4933|25720
1690786800000|2023-07-31 07:00:00|4896|4891.5|4890.5|4886.5|4906|4902.5|4872.5|4870|5395
1690787100000|2023-07-31 07:05:00|4889.5|4885.5|4881.5|4879|4897.5|4894.5|4877|4874.5|10704
1690787400000|2023-07-31 07:10:00|4883.5|4879.5|4886|4883|4896.5|4894|4879.5|4878|12954
1690787700000|2023-07-31 07:15:00|4886.5|4883.5|4899.5|4898|4900|4898.5|4885|4883|16361
1690788000000|2023-07-31 07:20:00|4900|4897.5|4896.5|4894.5|4907.5|4905.5|4894|4893|23188
1690788300000|2023-07-31 07:25:00|4897|4895|4909.5|4907.5|4910|4908.5|4895.5|4894.5|12416
1690788600000|2023-07-31 07:30:00|4909|4908|4917.5|4916|4918|4916.5|4909|4907.5|8634
1690788900000|2023-07-31 07:35:00|4917|4915.5|4907.5|4906.5|4917.5|4915.5|4901.5|4900.5|13124
1690789200000|2023-07-31 07:40:00|4907|4906|4904.5|4903.5|4913.5|4911.5|4904.5|4903.5|8411
1690789500000|2023-07-31 07:45:00|4904|4903|4905.5|4904.5|4907.5|4906|4901|4899|9087
1690789800000|2023-07-31 07:50:00|4907.5|4906|4905|4904|4909.5|4908|4905|4903|2793
1690790100000|2023-07-31 07:55:00|4904.5|4903.5|4903|4901.5|4907.5|4906|4902|4900.5|4577
1690790400000|2023-07-31 08:00:00|4902.5|4901|4905|4903|4911.5|4910|4902.5|4901|6154
1690790700000|2023-07-31 08:05:00|4904.5|4903.5|4905.5|4903.5|4908|4906.5|4903|4901.5|6736
1690791000000|2023-07-31 08:10:00|4904.5|4904|4902|4901|4908.5|4907.5|4901.5|4900.5|9806
1690791300000|2023-07-31 08:15:00|4902.5|4901.5|4900.5|4898.5|4906.5|4906|4899.5|4898.5|6989
1690791600000|2023-07-31 08:20:00|4902|4899|4903.5|4901.5|4904|4902.5|4898.5|4898|2915
1690791900000|2023-07-31 08:25:00|4904|4902|4907.5|4905.5|4908|4906.5|4902|4901|3881
1690792200000|2023-07-31 08:30:00|4908|4906|4915.5|4914|4916.5|4915|4908|4905.5|6057
1690792500000|2023-07-31 08:35:00|4915|4913.5|4921.5|4920|4922|4920.5|4915|4913.5|8081
1690792800000|2023-07-31 08:40:00|4920.5|4919.5|4914.5|4913.5|4920.5|4919.5|4914|4913.5|7619
1690793100000|2023-07-31 08:45:00|4914|4914.5|4923.5|4922|4925|4923.5|4913.5|4912|4495
1690793400000|2023-07-31 08:50:00|4924|4922.5|4936|4934.5|4936.5|4935|4923|4922|16137
1690793700000|2023-07-31 08:55:00|4936.5|4935|4934.5|4933|4937|4936|4928.5|4927.5|8630
1690794000000|2023-07-31 09:00:00|4934|4932.5|4940|4938|4940|4939|4933|4931.5|5955
1690794300000|2023-07-31 09:05:00|4939.5|4938.5|4945|4943.5|4947.5|4946|4938.5|4937|13592
1690794600000|2023-07-31 09:10:00|4946|4944|4933.5|4932.5|4946|4944.5|4927|4925.5|12166
1690794900000|2023-07-31 09:15:00|4934|4932|4932|4930.5|4938.5|4937|4931|4929.5|10999
1690795200000|2023-07-31 09:20:00|4932.5|4932|4933|4931.5|4936.5|4934.5|4930.5|4929|12054
1690795500000|2023-07-31 09:25:00|4932.5|4931|4930.5|4929|4933.5|4932|4927.5|4927|10918
1690795800000|2023-07-31 09:30:00|4930|4929.5|4933.5|4932|4935.5|4934|4929|4927.5|15008
1690796100000|2023-07-31 09:35:00|4933|4932.5|4927|4925.5|4934|4932.5|4926.5|4925|6977
1690796400000|2023-07-31 09:40:00|4926.5|4925|4918.5|4917|4926.5|4925|4917.5|4916|10577
1690796700000|2023-07-31 09:45:00|4918|4916.5|4926|4924|4929|4927.5|4918|4916.5|7763
1690797000000|2023-07-31 09:50:00|4925.5|4924.5|4924.5|4923|4929|4927.5|4922|4920|15824
1690797300000|2023-07-31 09:55:00|4925|4923.5|4922|4920.5|4926|4925|4918.5|4917|16069
1690797600000|2023-07-31 10:00:00|4921.5|4920|4912.5|4910.5|4922.5|4921|4911|4910|9340
1690797900000|2023-07-31 10:05:00|4913|4911|4916|4914.5|4917.5|4916|4911|4909.5|5433
1690798200000|2023-07-31 10:10:00|4916.5|4915.5|4915|4913.5|4916.5|4916|4912|4911|5551
1690798500000|2023-07-31 10:15:00|4915.5|4914|4918.5|4917|4918.5|4917|4915|4914|3793
1690798800000|2023-07-31 10:20:00|4919|4917.5|4919|4917.5|4922|4920.5|4917.5|4916|8399
1690799100000|2023-07-31 10:25:00|4918.5|4917|4915.5|4914.5|4919.5|4918|4914|4912.5|6157
1690799400000|2023-07-31 10:30:00|4915|4914|4915|4913.5|4916|4915|4911.5|4910.5|13973
1690799700000|2023-07-31 10:35:00|4914.5|4913|4919|4918|4921.5|4920|4914|4913|7985
1690800000000|2023-07-31 10:40:00|4918.5|4917.5|4910|4908.5|4919|4917.5|4909.5|4908.5|4093
1690800300000|2023-07-31 10:45:00|4909.5|4907.5|4908.5|4908|4912|4910.5|4907|4905.5|8465
1690800600000|2023-07-31 10:50:00|4909|4908.5|4910.5|4910|4912|4911|4909|4908|5223
1690800900000|2023-07-31 10:55:00|4911|4908|4910.5|4909|4911.5|4910|4905.5|4904.5|5531
1690801200000|2023-07-31 11:00:00|4910|4908.5|4903.5|4901.5|4910|4908.5|4900.5|4899|10551
1690801500000|2023-07-31 11:05:00|4902.5|4902|4901.5|4900|4907|4906|4901|4899.5|5498
1690801800000|2023-07-31 11:10:00|4902.5|4900.5|4904|4903|4906|4904.5|4901|4900|13606
1690802100000|2023-07-31 11:15:00|4903.5|4902|4897.5|4896|4904|4903|4895|4893.5|10286
1690802400000|2023-07-31 11:20:00|4897|4896.5|4890.5|4888.5|4898.5|4897|4888.5|4887|12574
1690802700000|2023-07-31 11:25:00|4889.5|4889.5|4895|4894|4895|4894|4888|4886.5|5170
1690803000000|2023-07-31 11:30:00|4894.5|4893.5|4894|4892.5|4895.5|4895|4892|4890.5|11384
1690803300000|2023-07-31 11:35:00|4894.5|4893|4896.5|4895|4898|4896.5|4893|4891.5|4068
1690803600000|2023-07-31 11:40:00|4896|4894.5|4896|4895|4899|4897.5|4895|4894|7840
1690803900000|2023-07-31 11:45:00|4897|4895.5|4899|4898.5|4900|4898.5|4896.5|4895.5|3389
1690804200000|2023-07-31 11:50:00|4898|4897|4898.5|4897.5|4900|4899|4895.5|4894|8047
1690804500000|2023-07-31 11:55:00|4898|4896.5|4899|4897.5|4900|4898.5|4897|4895.5|3578
1690804800000|2023-07-31 12:00:00|4899.5|4898|4895.5|4894|4899.5|4898|4895|4893.5|4553
1690805100000|2023-07-31 12:05:00|4895|4893.5|4896.5|4895|4899|4897.5|4894.5|4893|5650
1690805400000|2023-07-31 12:10:00|4897|4895.5|4897.5|4897|4898|4897|4894.5|4893.5|3349
1690805700000|2023-07-31 12:15:00|4898|4896.5|4900|4898.5|4903|4901.5|4898|4896.5|3223
1690806000000|2023-07-31 12:20:00|4899.5|4899.5|4900.5|4899.5|4902|4900.5|4899.5|4899|1566
1690806300000|2023-07-31 12:25:00|4899.5|4900|4899.5|4898|4900.5|4900|4897.5|4896|3599
1690806600000|2023-07-31 12:30:00|4899|4898.5|4903.5|4902|4904|4902.5|4899|4898.5|5099
1690806900000|2023-07-31 12:35:00|4904|4902.5|4904|4902.5|4904|4903|4901.5|4900.5|3294
1690807200000|2023-07-31 12:40:00|4903.5|4903|4902.5|4901|4906.5|4905.5|4901|4900|6009
1690807500000|2023-07-31 12:45:00|4903|4901.5|4908.5|4907|4908.5|4907|4902.5|4901.5|4082
1690807800000|2023-07-31 12:50:00|4909|4907.5|4900|4899.5|4909.5|4908|4899|4898|8315
1690808100000|2023-07-31 12:55:00|4902|4900.5|4901|4900|4904|4903.5|4900.5|4899|2123
1690808400000|2023-07-31 13:00:00|4900.5|4899.5|4899|4897.5|4901|4900|4898|4897|4797
1690808700000|2023-07-31 13:05:00|4898.5|4897|4897.5|4896.5|4899|4897.5|4895|4894|5191
1690809000000|2023-07-31 13:10:00|4898|4897|4896|4895.5|4898|4897|4895.5|4894|4941
1690809300000|2023-07-31 13:15:00|4895.5|4895|4894.5|4893.5|4897.5|4896.5|4893.5|4892.5|4381
1690809600000|2023-07-31 13:20:00|4895|4893|4894.5|4894|4896.5|4895.5|4893.5|4893|5324
1690809900000|2023-07-31 13:25:00|4895|4893.5|4892.5|4891|4895.5|4894.5|4891|4890|3279
1690810200000|2023-07-31 13:30:00|4893|4891.5|4893|4892|4895.5|4894.5|4889.5|4888.5|6379
1690810500000|2023-07-31 13:35:00|4893.5|4892.5|4892|4890.5|4898|4896.5|4888|4887.5|10557
1690810800000|2023-07-31 13:40:00|4892.5|4891|4890|4888.5|4895|4893.5|4890|4888.5|9246
1690811100000|2023-07-31 13:45:00|4890.5|4889|4897|4895.5|4898|4897|4890|4888.5|8945
1690811400000|2023-07-31 13:50:00|4897.5|4896|4902|4901|4906|4904.5|4897.5|4896|6346
1690811700000|2023-07-31 13:55:00|4901.5|4900.5|4907|4906|4907.5|4906.5|4899|4898|7551
1690812000000|2023-07-31 14:00:00|4906.5|4905.5|4906.5|4905|4908|4907|4905|4903.5|2843
1690812300000|2023-07-31 14:05:00|4907|4905.5|4906.5|4905|4908|4907|4903|4901.5|3329
1690812600000|2023-07-31 14:10:00|4906|4905.5|4899|4897.5|4907.5|4906.5|4898.5|4897|6568
1690812900000|2023-07-31 14:15:00|4898|4898|4903|4901.5|4904.5|4902.5|4897|4896|13216
1690813200000|2023-07-31 14:20:00|4903.5|4902|4900|4898.5|4904|4902.5|4898|4897|5002
1690813500000|2023-07-31 14:25:00|4901|4899|4897.5|4896.5|4901.5|4900|4896|4895|8115
1690813800000|2023-07-31 14:30:00|4898|4896|4893|4891.5|4898|4897|4893|4891.5|4587
1690814100000|2023-07-31 14:35:00|4892.5|4891|4894|4892.5|4896|4895|4891.5|4890.5|7032
1690814400000|2023-07-31 14:40:00|4894.5|4893|4892|4891|4895.5|4894.5|4892|4891|3832
1690814700000|2023-07-31 14:45:00|4892.5|4891.5|4894|4893.5|4896.5|4895|4891.5|4891|2996
1690815000000|2023-07-31 14:50:00|4893.5|4892.5|4890.5|4889.5|4893.5|4892.5|4889|4888|6310
1690815300000|2023-07-31 14:55:00|4892|4890|4886.5|4886|4893|4892.5|4886.5|4885.5|6601
1690815600000|2023-07-31 15:00:00|4886|4885.5|4888.5|4888|4890|4889|4886|4885.5|3673
1690815900000|2023-07-31 15:05:00|4889|4888.5|4885.5|4884.5|4889.5|4888.5|4884.5|4884|5582
1690816200000|2023-07-31 15:10:00|4886|4885|4882.5|4881.5|4886.5|4886|4882|4881.5|14442
1690816500000|2023-07-31 15:15:00|4883.5|4882|4880.5|4879.5|4883.5|4883|4878.5|4877.5|8974
1690816800000|2023-07-31 15:20:00|4880|4879|4882.5|4881.5|4884|4883|4879.5|4879|10958
1690817100000|2023-07-31 15:25:00|4882|4881|4884|4883|4886|4885|4880.5|4879.5|13766
1690873200000|2023-08-01 07:00:00|4870.5|4867.5|4865.5|4862.5|4877|4874|4852.5|4850|12682
1690873500000|2023-08-01 07:05:00|4865|4863|4873.5|4871|4883|4880.5|4861.5|4859|8894
1690873800000|2023-08-01 07:10:00|4873|4868.5|4854.5|4852.5|4876|4873.5|4851.5|4850|18899
1690874100000|2023-08-01 07:15:00|4854|4852|4846.5|4845.5|4857|4855.5|4842|4841|15825
1690874400000|2023-08-01 07:20:00|4847.5|4846|4855.5|4855|4856|4855|4846|4845|9420
1690874700000|2023-08-01 07:25:00|4856|4853|4843.5|4842|4859|4857|4841.5|4840|5912
1690875000000|2023-08-01 07:30:00|4844|4842.5|4856|4854.5|4862.5|4860.5|4842|4840.5|5228
1690875300000|2023-08-01 07:35:00|4855.5|4854|4857.5|4855.5|4860|4858.5|4850|4849|6060
1690875600000|2023-08-01 07:40:00|4856.5|4856|4869|4868|4869.5|4868|4856.5|4855|7360
1690875900000|2023-08-01 07:45:00|4868.5|4867|4858.5|4857.5|4869|4868|4856.5|4855|8810
1690876200000|2023-08-01 07:50:00|4859.5|4858|4862.5|4861.5|4863.5|4862.5|4858|4857.5|9692
1690876500000|2023-08-01 07:55:00|4862|4861|4860.5|4859|4870|4869.5|4859.5|4858|13744
1690876800000|2023-08-01 08:00:00|4861|4859.5|4872|4871|4875.5|4874|4859.5|4858.5|16213
1690877100000|2023-08-01 08:05:00|4872.5|4871.5|4872.5|4871.5|4877|4876.5|4869.5|4868.5|17234
1690877400000|2023-08-01 08:10:00|4872|4871|4881|4879.5|4884.5|4882.5|4871.5|4870|10819
1690877700000|2023-08-01 08:15:00|4880.5|4880|4874|4872.5|4881|4880|4873|4871.5|2815
1690878000000|2023-08-01 08:20:00|4873.5|4872|4871|4869.5|4880|4878.5|4870.5|4869|10752
1690878300000|2023-08-01 08:25:00|4869.5|4868.5|4864|4863|4869.5|4868.5|4864|4862.5|4031
1690878600000|2023-08-01 08:30:00|4864.5|4862.5|4864|4863|4865.5|4864.5|4859.5|4858|7639
1690878900000|2023-08-01 08:35:00|4864.5|4862.5|4879.5|4878.5|4880|4879|4862.5|4861|9672
1690879200000|2023-08-01 08:40:00|4878.5|4877.5|4873.5|4872|4883.5|4882.5|4871.5|4870|11156
1690879500000|2023-08-01 08:45:00|4873|4871.5|4871.5|4871|4876|4875|4870.5|4869|8305
1690879800000|2023-08-01 08:50:00|4871|4870.5|4870|4868.5|4874|4872.5|4869|4867.5|5550
1690880100000|2023-08-01 08:55:00|4869.5|4869|4874.5|4873|4878.5|4877|4869|4868.5|5932
1690880400000|2023-08-01 09:00:00|4873|4872.5|4867.5|4866|4873.5|4872.5|4865.5|4865|10744
1690880700000|2023-08-01 09:05:00|4868|4866.5|4873|4871.5|4874|4872.5|4867|4866|9977
1690881000000|2023-08-01 09:10:00|4872.5|4872|4883.5|4882.5|4885|4884.5|4872.5|4872|7339
1690881300000|2023-08-01 09:15:00|4883|4882|4886.5|4885|4890.5|4889|4882|4881|8689
1690881600000|2023-08-01 09:20:00|4886|4885.5|4887.5|4886|4888|4886.5|4883|4881.5|2395
1690881900000|2023-08-01 09:25:00|4888.5|4886.5|4885.5|4884.5|4889|4888|4884|4883.5|4968
1690882200000|2023-08-01 09:30:00|4886|4885|4880|4878.5|4886|4885.5|4879|4877.5|6849
1690882500000|2023-08-01 09:35:00|4880.5|4879|4868|4867|4880.5|4879|4867|4866|11475
1690882800000|2023-08-01 09:40:00|4867|4866.5|4867.5|4866.5|4871.5|4870|4866|4865|5224
1690883100000|2023-08-01 09:45:00|4867|4866|4866|4865|4869.5|4868.5|4864.5|4863.5|8696
1690883400000|2023-08-01 09:50:00|4865.5|4864.5|4866|4864.5|4867.5|4866|4861.5|4860.5|4130
1690883700000|2023-08-01 09:55:00|4865.5|4863.5|4870|4868.5|4870.5|4869.5|4864|4863|6751
1690884000000|2023-08-01 10:00:00|4870.5|4869|4868.5|4867.5|4875.5|4874.5|4868.5|4867|4547
1690884300000|2023-08-01 10:05:00|4869|4868.5|4872|4871|4873.5|4873|4867.5|4866.5|5909
1690884600000|2023-08-01 10:10:00|4871.5|4870.5|4873.5|4872|4876|4874.5|4871|4870|2850
1690884900000|2023-08-01 10:15:00|4875|4872.5|4872|4870.5|4878.5|4877|4872|4870.5|4983
1690885200000|2023-08-01 10:20:00|4872.5|4871|4869|4868.5|4873.5|4872.5|4868.5|4867.5|3102
1690885500000|2023-08-01 10:25:00|4870|4869|4863.5|4862.5|4872.5|4871.5|4863.5|4862|2181
1690885800000|2023-08-01 10:30:00|4863|4862|4862.5|4861|4867|4865.5|4861|4860|3940
1690886100000|2023-08-01 10:35:00|4863|4861.5|4868|4866.5|4868|4866.5|4863|4861.5|2794
1690886400000|2023-08-01 10:40:00|4867.5|4865.5|4869.5|4868|4869.5|4868.5|4865.5|4864.5|496
1690886700000|2023-08-01 10:45:00|4869|4867.5|4871.5|4870.5|4874|4873|4869|4867.5|980
1690887000000|2023-08-01 10:50:00|4872|4871|4872.5|4871.5|4873.5|4872|4871|4869.5|1555
1690887300000|2023-08-01 10:55:00|4873|4871.5|4873|4871.5|4875.5|4874|4870.5|4868.5|1507
1690887600000|2023-08-01 11:00:00|4874|4872.5|4874|4872.5|4875|4874|4870|4868.5|4759
1690887900000|2023-08-01 11:05:00|4874.5|4873|4866.5|4865|4874.5|4873|4864.5|4863|4188
1690888200000|2023-08-01 11:10:00|4867|4865.5|4865.5|4864.5|4869|4868|4865|4864|2366
1690888500000|2023-08-01 11:15:00|4866|4864.5|4864|4862.5|4866|4864.5|4861|4859.5|3226
1690888800000|2023-08-01 11:20:00|4864.5|4863|4862|4860|4865.5|4864|4861.5|4860|1321
1690889100000|2023-08-01 11:25:00|4862.5|4860.5|4866|4864.5|4866|4864.5|4860.5|4859|3742
1690889400000|2023-08-01 11:30:00|4865|4864|4868.5|4867|4869.5|4868|4864|4862.5|1568
1690889700000|2023-08-01 11:35:00|4868|4866.5|4870.5|4869|4871|4870|4867.5|4866.5|1939
1690890000000|2023-08-01 11:40:00|4870|4868.5|4868|4867|4871|4870|4866.5|4866|4403
1690890300000|2023-08-01 11:45:00|4867.5|4866.5|4874.5|4873.5|4875.5|4874.5|4867.5|4866.5|6408
1690890600000|2023-08-01 11:50:00|4875|4873|4873.5|4872.5|4875|4874.5|4873|4872|3125
1690890900000|2023-08-01 11:55:00|4873|4872|4873|4872|4874.5|4873.5|4872|4871|4418
1690891200000|2023-08-01 12:00:00|4873.5|4872.5|4872.5|4871|4875|4874|4869|4868|2981
1690891500000|2023-08-01 12:05:00|4873|4872.5|4869|4868|4875|4874|4869|4868|5396
1690891800000|2023-08-01 12:10:00|4870.5|4868.5|4878|4877|4878|4877|4870|4868.5|4451
1690892100000|2023-08-01 12:15:00|4876.5|4876|4875|4874|4877|4876|4871.5|4870.5|3259
1690892400000|2023-08-01 12:20:00|4876|4874.5|4875.5|4874|4877.5|4876|4873.5|4873|3787
1690892700000|2023-08-01 12:25:00|4875|4874.5|4874.5|4873.5|4876.5|4875|4873.5|4872.5|903
1690893000000|2023-08-01 12:30:00|4874|4873|4878|4877|4879.5|4878|4871|4870|5525
1690893300000|2023-08-01 12:35:00|4878.5|4877.5|4879.5|4878.5|4880|4879.5|4876|4875|3349
1690893600000|2023-08-01 12:40:00|4879|4879|4881|4880|4882|4880.5|4876.5|4875.5|5432
1690893900000|2023-08-01 12:45:00|4881.5|4880.5|4882.5|4881.5|4884.5|4883|4879.5|4878.5|2958
1690894200000|2023-08-01 12:50:00|4883|4882|4887|4886|4887.5|4886.5|4880.5|4880|6520
1690894500000|2023-08-01 12:55:00|4886.5|4886.5|4890.5|4889.5|4891|4890|4885.5|4884.5|6484
1690894800000|2023-08-01 13:00:00|4890|4889|4888|4887|4890.5|4889.5|4884.5|4883.5|6721
1690895100000|2023-08-01 13:05:00|4888.5|4887.5|4894.5|4893.5|4899.5|4898|4888.5|4887.5|14105
1690895400000|2023-08-01 13:10:00|4895|4893|4900|4899.5|4901.5|4900.5|4893.5|4893|12391
1690895700000|2023-08-01 13:15:00|4900.5|4897.5|4902|4900.5|4902.5|4901|4895.5|4894.5|8269
1690896000000|2023-08-01 13:20:00|4901.5|4901|4901|4900|4904|4903|4901|4900|4662
1690896300000|2023-08-01 13:25:00|4900.5|4899.5|4896.5|4895|4900.5|4899.5|4894.5|4893|3139
1690896600000|2023-08-01 13:30:00|4896|4895.5|4890.5|4889|4898.5|4897.5|4887|4885.5|6458
1690896900000|2023-08-01 13:35:00|4890|4888.5|4887|4886|4892|4891|4887|4885.5|11700
1690897200000|2023-08-01 13:40:00|4886.5|4885|4893|4892.5|4894.5|4893|4886|4884.5|7824
1690897500000|2023-08-01 13:45:00|4894|4893|4897.5|4896|4898|4897|4892.5|4891.5|7936
1690897800000|2023-08-01 13:50:00|4897|4896.5|4894|4892.5|4899|4898|4893.5|4892.5|7322
1690898100000|2023-08-01 13:55:00|4893.5|4893|4896|4894.5|4896|4895.5|4891.5|4890|5666
1690898400000|2023-08-01 14:00:00|4895.5|4893|4895.5|4894|4896|4895|4892|4890.5|9682
1690898700000|2023-08-01 14:05:00|4895|4893.5|4895|4893.5|4896|4895.5|4891|4890|4581
1690899000000|2023-08-01 14:10:00|4894.5|4894|4887|4885.5|4895|4894|4885|4884|4941
1690899300000|2023-08-01 14:15:00|4886.5|4885|4885|4883.5|4887.5|4886|4883.5|4882|10158
1690899600000|2023-08-01 14:20:00|4884.5|4884|4885.5|4884|4886.5|4885.5|4882|4881|5871
1690899900000|2023-08-01 14:25:00|4885|4883.5|4883|4882|4889.5|4888|4882|4880.5|8481
1690900200000|2023-08-01 14:30:00|4882.5|4881|4888|4886.5|4888.5|4887.5|4879.5|4879|9521
1690900500000|2023-08-01 14:35:00|4887.5|4887|4885|4883.5|4890|4889|4884|4883|8889
1690900800000|2023-08-01 14:40:00|4884.5|4883|4887|4886.5|4890|4889|4883.5|4882.5|7341
1690901100000|2023-08-01 14:45:00|4887.5|4886|4887|4885.5|4889.5|4888.5|4885|4884|4135
1690901400000|2023-08-01 14:50:00|4886.5|4886|4881.5|4880.5|4887|4886|4880|4879|8443
1690901700000|2023-08-01 14:55:00|4881|4880|4874|4873|4881.5|4880.5|4871.5|4870.5|9801
1690902000000|2023-08-01 15:00:00|4874.5|4873.5|4875.5|4874.5|4878.5|4878|4874.5|4873.5|8808
1690902300000|2023-08-01 15:05:00|4875|4873.5|4872|4871.5|4875|4874|4869.5|4868.5|14299
1690902600000|2023-08-01 15:10:00|4871.5|4871|4865|4864|4874|4873|4865|4864|14961
1690902900000|2023-08-01 15:15:00|4866|4864.5|4867.5|4867|4868|4867.5|4865|4864|12090
1690903200000|2023-08-01 15:20:00|4867|4866|4863|4861.5|4868|4867|4862|4861|8296
1690903500000|2023-08-01 15:25:00|4862.5|4861|4873|4871.5|4873|4871.5|4862|4861|21164
1690959600000|2023-08-02 07:00:00|4796|4793.5|4771|4768|4803.5|4800.5|4762|4760|12410
1690959900000|2023-08-02 07:05:00|4770|4769|4788.5|4786.5|4795|4792|4764.5|4761.5|10520
1690960200000|2023-08-02 07:10:00|4791|4787.5|4796|4794|4797.5|4795|4781.5|4778.5|13497
1690960500000|2023-08-02 07:15:00|4797.5|4794.5|4808|4806.5|4809.5|4807.5|4796.5|4794|11615
1690960800000|2023-08-02 07:20:00|4807|4806|4813.5|4811.5|4826|4823.5|4807|4805|11574
1690961100000|2023-08-02 07:25:00|4813|4812|4814.5|4812.5|4817.5|4815.5|4806.5|4804.5|6481
1690961400000|2023-08-02 07:30:00|4813.5|4812|4811.5|4810|4817.5|4815.5|4802.5|4800.5|9463
1690961700000|2023-08-02 07:35:00|4812.5|4811|4820|4818.5|4823|4821|4810.5|4809|4483
1690962000000|2023-08-02 07:40:00|4819.5|4818|4812|4810|4820.5|4818.5|4809.5|4808.5|6043
1690962300000|2023-08-02 07:45:00|4811.5|4809.5|4817.5|4815.5|4822.5|4821.5|4811|4809.5|4760
1690962600000|2023-08-02 07:50:00|4816|4816|4814.5|4812.5|4822.5|4820.5|4812.5|4811|14473
1690962900000|2023-08-02 07:55:00|4814|4813|4807|4805.5|4815|4813.5|4806.5|4805.5|6533
1690963200000|2023-08-02 08:00:00|4807.5|4806.5|4799|4798.5|4810|4808.5|4799|4798.5|7807
1690963500000|2023-08-02 08:05:00|4798.5|4797.5|4807.5|4806|4810.5|4809.5|4798.5|4797|10275
1690963800000|2023-08-02 08:10:00|4807|4806.5|4811|4809.5|4812|4811|4802|4801|5311
1690964100000|2023-08-02 08:15:00|4810.5|4810|4799.5|4797.5|4813.5|4812.5|4796.5|4795|12290
1690964400000|2023-08-02 08:20:00|4799|4798|4801.5|4800.5|4807.5|4806|4799|4798|4762
1690964700000|2023-08-02 08:25:00|4803|4801|4803.5|4802.5|4804.5|4803|4797.5|4796|3316
1690965000000|2023-08-02 08:30:00|4804|4801.5|4789|4787|4804.5|4803|4787|4786|11627
1690965300000|2023-08-02 08:35:00|4788.5|4785.5|4779.5|4778|4792|4791|4779|4777.5|5277
1690965600000|2023-08-02 08:40:00|4779|4777.5|4780|4779|4786.5|4785|4778.5|4777.5|8134
1690965900000|2023-08-02 08:45:00|4779.5|4778.5|4775.5|4774.5|4785.5|4784.5|4771.5|4770|11146
1690966200000|2023-08-02 08:50:00|4776|4774|4767.5|4766.5|4777.5|4776.5|4766|4765|11013
1690966500000|2023-08-02 08:55:00|4768.5|4767|4785.5|4783.5|4786.5|4785|4766.5|4765.5|8048
1690966800000|2023-08-02 09:00:00|4785|4784|4782|4781|4786|4784.5|4771|4769.5|7609
1690967100000|2023-08-02 09:05:00|4782.5|4781.5|4790.5|4789|4791|4789.5|4781.5|4781|9971
1690967400000|2023-08-02 09:10:00|4791|4788.5|4798|4796.5|4800|4798.5|4789|4787.5|10324
1690967700000|2023-08-02 09:15:00|4799|4797|4812|4811|4813.5|4812|4795.5|4794.5|9809
1690968000000|2023-08-02 09:20:00|4811.5|4811.5|4812.5|4811|4815.5|4813.5|4810.5|4809.5|6673
1690968300000|2023-08-02 09:25:00|4813|4811.5|4807.5|4806|4814.5|4812.5|4807|4805.5|2346
1690968600000|2023-08-02 09:30:00|4807|4806.5|4797.5|4796.5|4807.5|4807|4796.5|4795.5|2796
1690968900000|2023-08-02 09:35:00|4798.5|4797|4802|4800.5|4804.5|4803|4798.5|4796.5|9147
1690969200000|2023-08-02 09:40:00|4801.5|4800|4797.5|4795.5|4803.5|4802.5|4797.5|4795.5|3818
1690969500000|2023-08-02 09:45:00|4797|4796|4801.5|4800|4802.5|4800.5|4796|4795|2626
1690969800000|2023-08-02 09:50:00|4801|4798.5|4793.5|4792|4801|4798.5|4793|4791.5|2193
1690970100000|2023-08-02 09:55:00|4794|4792.5|4789|4787.5|4796|4794.5|4789|4787.5|2019
1690970400000|2023-08-02 10:00:00|4788.5|4787|4790.5|4789.5|4792|4790.5|4787|4785.5|3158
1690970700000|2023-08-02 10:05:00|4790|4789|4800|4798.5|4800|4799|4787|4785.5|10486
1690971000000|2023-08-02 10:10:00|4799.5|4798|4787.5|4787|4800|4799|4787.5|4786.5|2877
1690971300000|2023-08-02 10:15:00|4788|4786.5|4792.5|4791|4795|4793.5|4786|4785|1795
1690971600000|2023-08-02 10:20:00|4793|4791.5|4790|4789.5|4793|4791.5|4789.5|4788|2386
1690971900000|2023-08-02 10:25:00|4789.5|4788.5|4794|4792.5|4794|4792.5|4786.5|4785.5|7046
1690972200000|2023-08-02 10:30:00|4794.5|4793|4795.5|4794.5|4798|4796.5|4792.5|4791|4130
1690972500000|2023-08-02 10:35:00|4795|4793.5|4805|4804|4805|4804|4795|4793.5|7475
1690972800000|2023-08-02 10:40:00|4805.5|4804.5|4815.5|4814|4817|4816|4804.5|4803.5|8279
1690973100000|2023-08-02 10:45:00|4816|4814.5|4815.5|4814|4817|4815.5|4812.5|4811|2466
1690973400000|2023-08-02 10:50:00|4816|4814.5|4814|4812.5|4819|4818|4813.5|4812|1658
1690973700000|2023-08-02 10:55:00|4813.5|4812|4823|4821|4823|4821.5|4813|4812|12438
1690974000000|2023-08-02 11:00:00|4822.5|4826.5|4827.5|4826|4828.5|4827.5|4822.5|4822.5|6520
1690974300000|2023-08-02 11:05:00|4828|4826.5|4816|4814.5|4828|4826.5|4814.5|4813|2006
1690974600000|2023-08-02 11:10:00|4817|4815|4812|4810.5|4819.5|4818|4812|4810.5|1122
1690974900000|2023-08-02 11:15:00|4812.5|4811|4815|4813.5|4816|4814.5|4811.5|4810|2236
1690975200000|2023-08-02 11:20:00|4814.5|4813|4813|4811.5|4815|4814|4812|4810.5|1832
1690975500000|2023-08-02 11:25:00|4814|4812|4814|4812.5|4814.5|4813.5|4811.5|4810|2805
1690975800000|2023-08-02 11:30:00|4813.5|4813.5|4817.5|4816.5|4820|4818.5|4813|4813.5|2656
1690976100000|2023-08-02 11:35:00|4818.5|4817|4820.5|4819|4821|4820|4817.5|4816|2303
1690976400000|2023-08-02 11:40:00|4820|4819.5|4821.5|4820|4821.5|4821|4817|4816|2500
1690976700000|2023-08-02 11:45:00|4821|4820.5|4813.5|4812|4821|4821|4813.5|4812|1424
1690977000000|2023-08-02 11:50:00|4813|4811|4814.5|4813|4817.5|4816|4812.5|4811|1885
1690977300000|2023-08-02 11:55:00|4814|4813.5|4809|4807|4815|4813.5|4809|4807|994
1690977600000|2023-08-02 12:00:00|4808.5|4806.5|4809|4807.5|4810|4809|4803.5|4802|3750
1690977900000|2023-08-02 12:05:00|4809.5|4808|4808|4807|4811.5|4810.5|4807.5|4806.5|3383
1690978200000|2023-08-02 12:10:00|4808.5|4807.5|4805.5|4803.5|4809|4808|4803.5|4802|1509
1690978500000|2023-08-02 12:15:00|4805|4801.5|4804|4803|4808|4806|4803|4801.5|1482
1690978800000|2023-08-02 12:20:00|4804.5|4803.5|4799|4798|4805.5|4804.5|4798|4797|4563
1690979100000|2023-08-02 12:25:00|4799.5|4796.5|4787.5|4786.5|4799.5|4798|4787|4785.5|5851
1690979400000|2023-08-02 12:30:00|4788|4786|4791|4789|4791.5|4790.5|4783.5|4782|14909
1690979700000|2023-08-02 12:35:00|4790.5|4789.5|4782|4780.5|4793|4792|4782|4780|5323
1690980000000|2023-08-02 12:40:00|4781.5|4780|4782|4780.5|4788.5|4787|4780.5|4778.5|9900
1690980300000|2023-08-02 12:45:00|4781.5|4780|4781|4780.5|4784.5|4783|4779|4777.5|6449
1690980600000|2023-08-02 12:50:00|4781.5|4779|4787|4786.5|4789|4787.5|4780|4778.5|2639
1690980900000|2023-08-02 12:55:00|4788|4786|4784.5|4783|4788|4787|4782.5|4781|3435
1690981200000|2023-08-02 13:00:00|4785|4783.5|4784|4782.5|4785.5|4784.5|4783|4781.5|5193
1690981500000|2023-08-02 13:05:00|4783.5|4781.5|4779.5|4778|4784|4781.5|4779|4777.5|5028
1690981800000|2023-08-02 13:10:00|4780|4778.5|4783.5|4782.5|4784|4782.5|4780|4778.5|1958
1690982100000|2023-08-02 13:15:00|4783|4781.5|4775.5|4774.5|4783.5|4781.5|4774|4773|10388
1690982400000|2023-08-02 13:20:00|4777|4775|4781.5|4780.5|4784|4782.5|4775|4773.5|9439
1690982700000|2023-08-02 13:25:00|4781|4780|4784|4783|4786|4784.5|4781|4779.5|2449
1690983000000|2023-08-02 13:30:00|4783.5|4782.5|4779|4778|4785|4783.5|4775|4773.5|3073
1690983300000|2023-08-02 13:35:00|4779.5|4777.5|4787|4786|4787|4786|4774.5|4773.5|3639
1690983600000|2023-08-02 13:40:00|4787.5|4786.5|4806|4804.5|4806.5|4805|4787|4786|11339
1690983900000|2023-08-02 13:45:00|4806.5|4805|4801.5|4800|4806.5|4805|4795.5|4794|5767
1690984200000|2023-08-02 13:50:00|4801|4800.5|4810.5|4809|4813|4811.5|4799|4798|7404
1690984500000|2023-08-02 13:55:00|4810|4809.5|4803.5|4802|4812|4811|4799.5|4798.5|5640
1690984800000|2023-08-02 14:00:00|4804|4802.5|4798|4796.5|4805.5|4804|4795|4793.5|2900
1690985100000|2023-08-02 14:05:00|4797.5|4797|4791.5|4790.5|4800|4798.5|4787.5|4786.5|12065
1690985400000|2023-08-02 14:10:00|4791|4791|4791.5|4790.5|4794|4793|4788.5|4787.5|5298
1690985700000|2023-08-02 14:15:00|4791|4789.5|4782.5|4781.5|4791.5|4790.5|4779.5|4778|10029
1690986000000|2023-08-02 14:20:00|4782|4780.5|4785|4784|4786.5|4785.5|4778.5|4777.5|8177
1690986300000|2023-08-02 14:25:00|4784.5|4784.5|4788|4786.5|4791.5|4790.5|4784.5|4783.5|9755
1690986600000|2023-08-02 14:30:00|4787.5|4787|4792.5|4791.5|4793|4792.5|4787|4785.5|7351
1690986900000|2023-08-02 14:35:00|4792|4790.5|4782.5|4782|4792.5|4791|4782|4781|8088
1690987200000|2023-08-02 14:40:00|4782|4781.5|4774.5|4773.5|4784.5|4783.5|4773|4772|9054
1690987500000|2023-08-02 14:45:00|4775|4773|4771.5|4770.5|4775|4774|4768.5|4768|8758
1690987800000|2023-08-02 14:50:00|4771|4770|4774|4772.5|4778.5|4777|4770.5|4769.5|8038
1690988100000|2023-08-02 14:55:00|4773.5|4773|4769|4767.5|4773.5|4773|4768|4767|6946
1690988400000|2023-08-02 15:00:00|4768.5|4768|4777|4776|4777|4776.5|4767.5|4766.5|8469
1690988700000|2023-08-02 15:05:00|4776.5|4774|4772|4770.5|4776.5|4775|4769.5|4768.5|9207
1690989000000|2023-08-02 15:10:00|4771.5|4771|4780.5|4780|4782.5|4781.5|4771.5|4770.5|11814
1690989300000|2023-08-02 15:15:00|4781.5|4780.5|4782.5|4781.5|4783.5|4783|4778|4777|10596
1690989600000|2023-08-02 15:20:00|4782|4782|4786|4785|4788|4787|4782|4781|14150
1690989900000|2023-08-02 15:25:00|4785.5|4784.5|4780.5|4779.5|4787.5|4787|4780|4779.5|17963
1691046000000|2023-08-03 07:00:00|4725.5|4718.5|4727|4723.5|4736.5|4734|4715.5|4713|17382
1691046300000|2023-08-03 07:05:00|4728.5|4724|4740|4738|4756.5|4754.5|4728|4724|11451
1691046600000|2023-08-03 07:10:00|4738.5|4736|4732|4730|4742.5|4741|4726|4723.5|6049
1691046900000|2023-08-03 07:15:00|4731|4729|4730|4727.5|4731.5|4729|4717|4715|5231
1691047200000|2023-08-03 07:20:00|4730.5|4728|4721|4719.5|4733|4730.5|4721|4719|11961
1691047500000|2023-08-03 07:25:00|4720.5|4719|4712.5|4711.5|4722.5|4721|4711.5|4710.5|21260
1691047800000|2023-08-03 07:30:00|4711|4710.5|4707|4705.5|4713|4711.5|4704.5|4703.5|10803
1691048100000|2023-08-03 07:35:00|4707.5|4705|4710.5|4709.5|4715|4713.5|4706|4705|7134
1691048400000|2023-08-03 07:40:00|4710|4708.5|4709.5|4708.5|4716|4714.5|4707.5|4706|7750
1691048700000|2023-08-03 07:45:00|4710|4709|4714.5|4713|4723.5|4723|4710|4709|12170
1691049000000|2023-08-03 07:50:00|4715|4713.5|4713.5|4712|4717|4715.5|4710|4709|6903
1691049300000|2023-08-03 07:55:00|4713|4711.5|4706|4704|4713.5|4712|4703.5|4702.5|7281
1691049600000|2023-08-03 08:00:00|4706.5|4704.5|4711|4710|4711|4710|4694.5|4693.5|11153
1691049900000|2023-08-03 08:05:00|4710.5|4709|4722.5|4721|4729|4727|4707|4705.5|8574
1691050200000|2023-08-03 08:10:00|4722|4720.5|4711.5|4710|4722|4720.5|4711.5|4710|2182
1691050500000|2023-08-03 08:15:00|4711|4708.5|4724|4723|4724|4723|4706.5|4704.5|10924
1691050800000|2023-08-03 08:20:00|4724.5|4723.5|4737|4735.5|4738|4737|4724.5|4723.5|14433
1691051100000|2023-08-03 08:25:00|4736.5|4736.5|4729.5|4728.5|4740.5|4739|4728.5|4727.5|6403
1691051400000|2023-08-03 08:30:00|4730|4728|4719.5|4718|4732.5|4731|4718|4717.5|8223
1691051700000|2023-08-03 08:35:00|4719|4719|4720|4718.5|4722|4720|4715|4713.5|4486
1691052000000|2023-08-03 08:40:00|4720.5|4719|4708|4707|4721.5|4720|4706|4705|4770
1691052300000|2023-08-03 08:45:00|4708.5|4707.5|4714|4713|4715|4713.5|4708|4707.5|3756
1691052600000|2023-08-03 08:50:00|4712.5|4711.5|4707|4705.5|4713|4712|4705.5|4705|3148
1691052900000|2023-08-03 08:55:00|4706.5|4706|4712.5|4711|4717.5|4715.5|4705|4703.5|3761
1691053200000|2023-08-03 09:00:00|4712|4710.5|4720|4719|4720|4719|4711.5|4710.5|3128
1691053500000|2023-08-03 09:05:00|4720.5|4719.5|4727|4725.5|4727|4725.5|4719|4718|1894
1691053800000|2023-08-03 09:10:00|4726.5|4726|4720.5|4718.5|4728|4727|4719|4717.5|4729
1691054100000|2023-08-03 09:15:00|4720|4718|4720.5|4719|4722.5|4721|4715.5|4714|3465
1691054400000|2023-08-03 09:20:00|4720|4719.5|4718|4717|4722|4721|4717|4715.5|3368
1691054700000|2023-08-03 09:25:00|4717|4716|4719.5|4718|4721.5|4720|4717|4715.5|2288
1691055000000|2023-08-03 09:30:00|4720|4718.5|4718.5|4717.5|4720|4718.5|4715.5|4714.5|4211
1691055300000|2023-08-03 09:35:00|4718|4716.5|4717|4715.5|4721|4719.5|4716|4714.5|4042
1691055600000|2023-08-03 09:40:00|4717.5|4716|4718.5|4717.5|4721|4719|4713.5|4712.5|4799
1691055900000|2023-08-03 09:45:00|4718|4716.5|4716|4714.5|4718.5|4717.5|4713|4712|3490
1691056200000|2023-08-03 09:50:00|4716.5|4715|4726.5|4725|4727|4725.5|4716|4714.5|4444
1691056500000|2023-08-03 09:55:00|4727|4725.5|4727.5|4726.5|4730.5|4729.5|4726|4725.5|2967
1691056800000|2023-08-03 10:00:00|4728|4727|4730|4728.5|4730.5|4729.5|4725.5|4724.5|2145
1691057100000|2023-08-03 10:05:00|4730.5|4729|4729.5|4728|4733.5|4732|4729|4727.5|1232
1691057400000|2023-08-03 10:10:00|4728.5|4727.5|4728|4727|4731|4730|4726.5|4725.5|1592
1691057700000|2023-08-03 10:15:00|4728.5|4726.5|4724.5|4723.5|4730|4728.5|4724.5|4723.5|2909
1691058000000|2023-08-03 10:20:00|4725|4724|4719.5|4718.5|4726|4725|4719|4718|4257
1691058300000|2023-08-03 10:25:00|4719|4718|4726.5|4725|4726.5|4725.5|4719|4718|3551
1691058600000|2023-08-03 10:30:00|4726|4724.5|4723|4721.5|4728|4727|4722.5|4721.5|4084
1691058900000|2023-08-03 10:35:00|4722.5|4721|4722.5|4721|4725|4724|4722|4721|2054
1691059200000|2023-08-03 10:40:00|4723|4721.5|4729|4727.5|4729|4727.5|4722.5|4721|3523
1691059500000|2023-08-03 10:45:00|4728.5|4727|4729.5|4728|4732|4730.5|4727.5|4726.5|1827
1691059800000|2023-08-03 10:50:00|4729|4727.5|4725.5|4724|4730|4729|4725|4724|2130
1691060100000|2023-08-03 10:55:00|4726|4724.5|4723|4722|4726|4724.5|4721|4720|1936
1691060400000|2023-08-03 11:00:00|4724.5|4723.5|4724.5|4723|4727|4725.5|4721|4719.5|4148
1691060700000|2023-08-03 11:05:00|4725|4723.5|4726.5|4725|4727.5|4726.5|4721.5|4720|3214
1691061000000|2023-08-03 11:10:00|4726|4725.5|4726|4725|4732|4731|4726|4725|3572
1691061300000|2023-08-03 11:15:00|4724.5|4723|4724|4722.5|4730|4729|4723|4721.5|10374
1691061600000|2023-08-03 11:20:00|4724.5|4723|4724.5|4723|4729.5|4728|4721|4719.5|9696
1691061900000|2023-08-03 11:25:00|4724|4723.5|4720|4719|4724|4723.5|4720|4719|5930
1691062200000|2023-08-03 11:30:00|4719.5|4718.5|4722.5|4721|4724.5|4723.5|4719.5|4718.5|4788
1691062500000|2023-08-03 11:35:00|4722|4720.5|4722|4721|4724.5|4723|4720|4719|5573
1691062800000|2023-08-03 11:40:00|4721.5|4720.5|4711|4710|4723|4721.5|4711|4710|6562
1691063100000|2023-08-03 11:45:00|4711.5|4710.5|4709.5|4708.5|4713|4711.5|4705|4704|8292
1691063400000|2023-08-03 11:50:00|4710|4708|4702.5|4701|4710|4708.5|4699|4698|21020
1691063700000|2023-08-03 11:55:00|4703|4701.5|4698|4697|4703|4701.5|4697.5|4697|8945
1691064000000|2023-08-03 12:00:00|4699|4697.5|4706.5|4705.5|4706.5|4705.5|4699|4697|10102
1691064300000|2023-08-03 12:05:00|4707|4705|4715.5|4714|4716|4714|4704.5|4703|6528
1691064600000|2023-08-03 12:10:00|4716|4713|4715|4714.5|4718|4716.5|4713.5|4713|3454
1691064900000|2023-08-03 12:15:00|4715.5|4715|4714|4713|4716.5|4715|4712.5|4711|1981
1691065200000|2023-08-03 12:20:00|4714.5|4713.5|4712|4710.5|4717.5|4717|4711.5|4710|4797
1691065500000|2023-08-03 12:25:00|4712.5|4711|4712|4710.5|4715|4713.5|4711|4710.5|1923
1691065800000|2023-08-03 12:30:00|4712.5|4711|4709.5|4708.5|4716.5|4712.5|4708|4706.5|3079
1691066100000|2023-08-03 12:35:00|4709|4707.5|4721.5|4720.5|4724|4722.5|4708|4707|6223
1691066400000|2023-08-03 12:40:00|4720.5|4720|4718.5|4717|4723.5|4722|4715|4713.5|2590
1691066700000|2023-08-03 12:45:00|4718|4716.5|4726.5|4725.5|4727|4726|4717|4716|7909
1691067000000|2023-08-03 12:50:00|4726|4725|4732|4731.5|4732.5|4731.5|4723.5|4722|8983
1691067300000|2023-08-03 12:55:00|4731.5|4730|4728.5|4727|4733|4731.5|4724|4723|11484
1691067600000|2023-08-03 13:00:00|4728|4726.5|4719.5|4718.5|4728|4727|4719|4718|4633
1691067900000|2023-08-03 13:05:00|4720.5|4719|4717|4716|4721|4719.5|4716|4714.5|1995
1691068200000|2023-08-03 13:10:00|4716.5|4715|4717.5|4716|4717.5|4716.5|4713.5|4712.5|3813
1691068500000|2023-08-03 13:15:00|4717|4715.5|4716.5|4715.5|4719.5|4718.5|4716|4715.5|9245
1691068800000|2023-08-03 13:20:00|4716|4715|4713.5|4712.5|4721|4719.5|4713|4712.5|8643
1691069100000|2023-08-03 13:25:00|4714|4712|4706.5|4705.5|4714|4712.5|4706|4705|10348
1691069400000|2023-08-03 13:30:00|4706|4705|4694.5|4693|4707.5|4706|4694|4693|10717
1691069700000|2023-08-03 13:35:00|4695.5|4693.5|4697|4696|4702.5|4701|4692.5|4691.5|16364
1691070000000|2023-08-03 13:40:00|4696.5|4697|4686.5|4685|4698|4697|4685|4683.5|15304
1691070300000|2023-08-03 13:45:00|4686|4684.5|4685|4683.5|4686|4685|4676.5|4676|19258
1691070600000|2023-08-03 13:50:00|4684.5|4683|4689.5|4688.5|4693.5|4691.5|4683|4682.5|7768
1691070900000|2023-08-03 13:55:00|4691|4689|4689|4688.5|4695.5|4694|4689|4688|10505
1691071200000|2023-08-03 14:00:00|4692.5|4690.5|4688.5|4687.5|4696.5|4695.5|4685|4683.5|19556
1691071500000|2023-08-03 14:05:00|4689|4684.5|4689.5|4688.5|4690|4689|4679.5|4678|21973
1691071800000|2023-08-03 14:10:00|4690|4689|4694.5|4693|4697.5|4696|4688.5|4687.5|9964
1691072100000|2023-08-03 14:15:00|4694|4692.5|4692.5|4691.5|4695|4693|4690|4689|4325
1691072400000|2023-08-03 14:20:00|4692|4691|4692.5|4691|4693|4692.5|4687.5|4686|8426
1691072700000|2023-08-03 14:25:00|4692|4690.5|4683.5|4683|4692.5|4691|4683|4682|5909
1691073000000|2023-08-03 14:30:00|4684|4683.5|4693.5|4692.5|4694|4692.5|4684|4683|11001
1691073300000|2023-08-03 14:35:00|4694|4693|4691.5|4691|4697.5|4696.5|4691.5|4690|7859
1691073600000|2023-08-03 14:40:00|4691|4690.5|4696.5|4695.5|4698|4697|4691|4690|4605
1691073900000|2023-08-03 14:45:00|4697|4695|4702|4701|4704.5|4703.5|4696|4695|6289
1691074200000|2023-08-03 14:50:00|4701.5|4701.5|4692|4691|4703|4701.5|4692|4691|16874
1691074500000|2023-08-03 14:55:00|4693|4691.5|4693.5|4692.5|4694|4693|4688.5|4688|14920
1691074800000|2023-08-03 15:00:00|4693|4692|4697.5|4697|4699|4698.5|4692|4690.5|14724
1691075100000|2023-08-03 15:05:00|4698|4697.5|4695.5|4694.5|4699|4698|4695|4693.5|21433
1691075400000|2023-08-03 15:10:00|4695|4695|4698|4697.5|4698.5|4698|4693|4692.5|13159
1691075700000|2023-08-03 15:15:00|4697.5|4697|4707|4706|4707.5|4706.5|4697|4696.5|13384
1691076000000|2023-08-03 15:20:00|4707.5|4706.5|4723|4722|4723.5|4722.5|4707.5|4706.5|23087
1691076300000|2023-08-03 15:25:00|4723.5|4722.5|4720|4718.5|4725.5|4724.5|4717.5|4716.5|26553
1691132400000|2023-08-04 07:00:00|4717.5|4713.5|4707|4704|4723.5|4720|4702|4700|19725
1691132700000|2023-08-04 07:05:00|4706.5|4705|4697|4694.5|4709|4706.5|4692|4690|8438
1691133000000|2023-08-04 07:10:00|4697.5|4695|4696|4695|4702|4699.5|4688|4686|5697
1691133300000|2023-08-04 07:15:00|4694|4694.5|4705.5|4704|4713|4710.5|4693.5|4692.5|6063
1691133600000|2023-08-04 07:20:00|4706|4703.5|4707.5|4705.5|4713.5|4711.5|4704|4702.5|5999
1691133900000|2023-08-04 07:25:00|4707|4705|4699.5|4698|4709|4707|4699.5|4697.5|4157
1691134200000|2023-08-04 07:30:00|4700|4699|4708.5|4707.5|4716|4714.5|4700|4699|8348
1691134500000|2023-08-04 07:35:00|4710|4707|4707.5|4706|4710.5|4709|4702|4700.5|3671
1691134800000|2023-08-04 07:40:00|4708|4706.5|4699.5|4699|4708.5|4707.5|4699.5|4698.5|4517
1691135100000|2023-08-04 07:45:00|4700|4698|4710.5|4709|4710.5|4709.5|4695.5|4694|3610
1691135400000|2023-08-04 07:50:00|4710|4708.5|4710|4708.5|4713|4711.5|4705|4703.5|6388
1691135700000|2023-08-04 07:55:00|4709.5|4708|4707|4705.5|4711.5|4710|4706.5|4705.5|4805
1691136000000|2023-08-04 08:00:00|4707.5|4706|4710|4708.5|4711.5|4710.5|4706|4704.5|3218
1691136300000|2023-08-04 08:05:00|4710.5|4709|4714|4712.5|4714.5|4713|4709|4708|2685
1691136600000|2023-08-04 08:10:00|4714.5|4713.5|4716|4715|4720.5|4718.5|4713|4712|2940
1691136900000|2023-08-04 08:15:00|4716.5|4714.5|4715.5|4714|4718|4716.5|4713|4711.5|1779
1691137200000|2023-08-04 08:20:00|4715|4713.5|4702|4700.5|4716|4715|4701|4700|1193
1691137500000|2023-08-04 08:25:00|4702.5|4701.5|4700.5|4699|4705.5|4704.5|4698.5|4697|1662
1691137800000|2023-08-04 08:30:00|4700|4698.5|4692.5|4692|4701|4700.5|4692.5|4691|3327
1691138100000|2023-08-04 08:35:00|4693.5|4692.5|4690|4689|4695.5|4694|4688.5|4687|7675
1691138400000|2023-08-04 08:40:00|4690.5|4688|4689.5|4689|4690.5|4689.5|4687|4686|1996
1691138700000|2023-08-04 08:45:00|4690|4688|4686|4685|4693.5|4692.5|4680.5|4680|7403
1691139000000|2023-08-04 08:50:00|4687|4685.5|4692.5|4691|4693.5|4692|4686.5|4685|8002
1691139300000|2023-08-04 08:55:00|4692|4691.5|4695|4694.5|4697.5|4696.5|4691.5|4691|4143
1691139600000|2023-08-04 09:00:00|4695.5|4694|4695.5|4694.5|4699|4697.5|4695|4693.5|2541
1691139900000|2023-08-04 09:05:00|4695|4694|4688.5|4687.5|4695.5|4694.5|4681|4680|8982
1691140200000|2023-08-04 09:10:00|4689|4688|4699.5|4697.5|4700.5|4699.5|4688|4687|1114
1691140500000|2023-08-04 09:15:00|4699|4697|4694.5|4693|4700.5|4699|4693.5|4692|5565
1691140800000|2023-08-04 09:20:00|4694|4693.5|4694|4693|4696|4695|4693.5|4692|1275
1691141100000|2023-08-04 09:25:00|4694.5|4692.5|4689|4688|4695|4693.5|4689|4687.5|1368
1691141400000|2023-08-04 09:30:00|4688.5|4687.5|4683|4681.5|4688.5|4687.5|4681|4680|2861
1691141700000|2023-08-04 09:35:00|4682.5|4681|4677|4676.5|4682.5|4681|4677|4676|5969
1691142000000|2023-08-04 09:40:00|4675|4674|4676|4675|4677|4675.5|4671|4670|8790
1691142300000|2023-08-04 09:45:00|4676.5|4674.5|4685|4684.5|4688|4686.5|4675.5|4674.5|7030
1691142600000|2023-08-04 09:50:00|4683.5|4682.5|4683.5|4683|4687|4686|4680.5|4679.5|26224
1691142900000|2023-08-04 09:55:00|4685|4683.5|4691|4690.5|4696|4695|4682|4681.5|26949
1691143200000|2023-08-04 10:00:00|4692.5|4691|4690|4689|4697.5|4696|4687|4686|3597
1691143500000|2023-08-04 10:05:00|4689.5|4687.5|4685.5|4684.5|4689.5|4688|4681.5|4680.5|2497
1691143800000|2023-08-04 10:10:00|4685|4684|4686|4685.5|4688|4687|4683.5|4682.5|4621
1691144100000|2023-08-04 10:15:00|4686.5|4686|4686.5|4685.5|4689|4687.5|4683.5|4682|2969
1691144400000|2023-08-04 10:20:00|4686|4685|4684|4682.5|4686.5|4685|4683|4682.5|7113
1691144700000|2023-08-04 10:25:00|4683.5|4683|4687|4686|4687.5|4687|4683|4682.5|91
1691145000000|2023-08-04 10:30:00|4686.5|4685.5|4685|4683.5|4687|4686.5|4683.5|4682.5|1213
1691145300000|2023-08-04 10:35:00|4684.5|4684|4680|4678.5|4686|4684.5|4678.5|4677.5|1966
1691145600000|2023-08-04 10:40:00|4679.5|4677.5|4675.5|4674|4681|4680|4675.5|4674|2720
1691145900000|2023-08-04 10:45:00|4675|4674.5|4673|4671.5|4680.5|4679|4673|4671.5|3552
1691146200000|2023-08-04 10:50:00|4672.5|4673|4678|4677|4678.5|4677.5|4672.5|4672|2825
1691146500000|2023-08-04 10:55:00|4677.5|4676.5|4674.5|4673.5|4677.5|4677|4672.5|4672|8137
1691146800000|2023-08-04 11:00:00|4674|4669.5|4675.5|4674|4675.5|4674.5|4667.5|4666|4953
1691147100000|2023-08-04 11:05:00|4675|4673.5|4674|4672|4676.5|4675.5|4671|4670.5|5196
1691147400000|2023-08-04 11:10:00|4673.5|4672.5|4676.5|4675|4677.5|4676|4672.5|4671.5|3588
1691147700000|2023-08-04 11:15:00|4676|4675.5|4672.5|4671|4678.5|4677.5|4671.5|4670.5|4196
1691148000000|2023-08-04 11:20:00|4672|4670.5|4670.5|4669.5|4674|4672.5|4670.5|4669.5|3019
1691148300000|2023-08-04 11:25:00|4670|4670|4665.5|4664.5|4673|4671.5|4665.5|4664|2123
1691148600000|2023-08-04 11:30:00|4665|4664|4661|4660|4665.5|4665|4661|4660|4103
1691148900000|2023-08-04 11:35:00|4660.5|4658.5|4658|4657.5|4663.5|4662|4657|4656|8619
1691149200000|2023-08-04 11:40:00|4657.5|4657|4656.5|4655.5|4660.5|4659.5|4655|4654|7734
1691149500000|2023-08-04 11:45:00|4656|4656|4650|4649|4657|4656|4649|4648|7113
1691149800000|2023-08-04 11:50:00|4650.5|4648.5|4651.5|4650|4654.5|4653|4647|4646|20242
1691150100000|2023-08-04 11:55:00|4651|4648.5|4652.5|4651.5|4655.5|4655|4648|4646.5|6490
1691150400000|2023-08-04 12:00:00|4652|4652|4660.5|4659|4663|4662|4652|4651.5|5181
1691150700000|2023-08-04 12:05:00|4660|4658.5|4663|4662|4665.5|4664.5|4657.5|4657|7093
1691151000000|2023-08-04 12:10:00|4663.5|4662.5|4665.5|4664|4666|4664.5|4662.5|4661.5|4833
1691151300000|2023-08-04 12:15:00|4666|4664.5|4663.5|4662.5|4666|4665|4662|4660.5|2933
1691151600000|2023-08-04 12:20:00|4664|4662|4675.5|4674|4676|4674.5|4664|4662|2508
1691151900000|2023-08-04 12:25:00|4675|4674.5|4675.5|4672.5|4677.5|4676|4671.5|4669.5|7065
1691152200000|2023-08-04 12:30:00|4675|4668.5|4670.5|4669|4695.5|4689.5|4667.5|4661|11015
1691152500000|2023-08-04 12:35:00|4670|4668.5|4661|4659.5|4674|4672.5|4657|4655.5|12427
1691152800000|2023-08-04 12:40:00|4660.5|4659|4669|4667.5|4674.5|4673|4659|4657.5|9058
1691153100000|2023-08-04 12:45:00|4669.5|4668|4671.5|4670.5|4676|4674.5|4667.5|4665.5|7031
1691153400000|2023-08-04 12:50:00|4672|4670|4676.5|4675.5|4678|4676.5|4668.5|4667.5|3403
1691153700000|2023-08-04 12:55:00|4676|4675|4675.5|4674|4678|4676.5|4672|4670.5|1570
1691154000000|2023-08-04 13:00:00|4675|4673.5|4678|4677|4679|4677.5|4671.5|4670|2297
1691154300000|2023-08-04 13:05:00|4678.5|4678.5|4682|4681|4682|4681|4676|4675|2079
1691154600000|2023-08-04 13:10:00|4681.5|4680.5|4677.5|4677|4683|4681.5|4676.5|4675.5|5586
1691154900000|2023-08-04 13:15:00|4679|4677.5|4682.5|4681|4684.5|4683.5|4678|4677|4808
1691155200000|2023-08-04 13:20:00|4682|4681.5|4681.5|4680|4685|4684|4680.5|4679|2993
1691155500000|2023-08-04 13:25:00|4681|4679.5|4679|4677.5|4682|4681|4676.5|4675|3534
1691155800000|2023-08-04 13:30:00|4679.5|4678|4690.5|4689.5|4690.5|4689.5|4676|4675|4204
1691156100000|2023-08-04 13:35:00|4690|4688.5|4693.5|4692.5|4695|4694|4689.5|4688|6137
1691156400000|2023-08-04 13:40:00|4694|4693|4697|4696|4699|4697.5|4691|4690|8183
1691156700000|2023-08-04 13:45:00|4696.5|4695|4707|4706.5|4709.5|4708.5|4696.5|4695|8847
1691157000000|2023-08-04 13:50:00|4707.5|4705.5|4703|4702|4707.5|4706|4701.5|4700.5|7032
1691157300000|2023-08-04 13:55:00|4702.5|4701.5|4699|4698|4703|4702.5|4696|4695.5|10085
1691157600000|2023-08-04 14:00:00|4699.5|4698.5|4695.5|4694.5|4701|4700|4693.5|4692.5|3912
1691157900000|2023-08-04 14:05:00|4695|4693.5|4689|4687.5|4695|4693.5|4685.5|4684.5|8362
1691158200000|2023-08-04 14:10:00|4690|4688|4701|4700|4702|4701|4689.5|4688|14918
1691158500000|2023-08-04 14:15:00|4701.5|4700.5|4711.5|4710|4711.5|4710.5|4699|4698.5|8256
1691158800000|2023-08-04 14:20:00|4711|4710.5|4717.5|4716.5|4717.5|4716.5|4708|4707.5|12571
1691159100000|2023-08-04 14:25:00|4717|4716|4715.5|4714.5|4720|4719.5|4715.5|4714.5|6464
1691159400000|2023-08-04 14:30:00|4715|4714|4722|4721|4723|4722|4714.5|4714|8702
1691159700000|2023-08-04 14:35:00|4721.5|4720.5|4723.5|4723|4727.5|4726.5|4721|4720|9618
1691160000000|2023-08-04 14:40:00|4723|4722.5|4723|4722|4723.5|4722.5|4717|4715.5|8993
1691160300000|2023-08-04 14:45:00|4722.5|4722.5|4724|4723|4725|4724.5|4719|4718.5|6628
1691160600000|2023-08-04 14:50:00|4723.5|4722.5|4726|4725|4728|4727|4720|4718.5|3641
1691160900000|2023-08-04 14:55:00|4726.5|4725.5|4724|4723|4727.5|4727|4723.5|4723|5014
1691161200000|2023-08-04 15:00:00|4724.5|4723.5|4720|4719.5|4725|4724|4720|4719|4156
1691161500000|2023-08-04 15:05:00|4719.5|4719|4717|4715.5|4722.5|4722|4716.5|4715.5|7876
1691161800000|2023-08-04 15:10:00|4716.5|4716|4718|4717|4719|4717.5|4715|4714|7516
1691162100000|2023-08-04 15:15:00|4717.5|4717.5|4718|4717.5|4721|4720|4717|4716|6385
1691162400000|2023-08-04 15:20:00|4719.5|4718.5|4718.5|4718|4721.5|4721|4718.5|4717.5|5848
1691162700000|2023-08-04 15:25:00|4719|4718.5|4720.5|4719.5|4722|4721.5|4719|4718.5|9990
1691391600000|2023-08-07 07:00:00|4687|4685|4674.5|4671.5|4687|4686.5|4670|4667|7061
1691391900000|2023-08-07 07:05:00|4675|4672|4693.5|4691|4697|4694.5|4673|4670|12726
1691392200000|2023-08-07 07:10:00|4692.5|4691.5|4686.5|4685|4697.5|4695|4685.5|4684|7303
1691392500000|2023-08-07 07:15:00|4688|4686|4682|4681|4695|4693|4682|4680|10603
1691392800000|2023-08-07 07:20:00|4681|4679.5|4695|4693.5|4700|4697.5|4676.5|4674.5|6562
1691393100000|2023-08-07 07:25:00|4697|4694|4686.5|4685|4697|4695|4686.5|4685|2380
1691393400000|2023-08-07 07:30:00|4686|4685.5|4695|4694|4695|4694.5|4683.5|4682.5|7192
1691393700000|2023-08-07 07:35:00|4694.5|4694.5|4703.5|4702.5|4704.5|4703|4694|4692.5|7617
1691394000000|2023-08-07 07:40:00|4702.5|4701.5|4706.5|4705.5|4709.5|4707.5|4701.5|4700.5|11075
1691394300000|2023-08-07 07:45:00|4707|4706|4696.5|4695.5|4710|4708.5|4696|4694.5|6905
1691394600000|2023-08-07 07:50:00|4696|4694|4713|4712|4714|4713|4694.5|4692.5|6401
1691394900000|2023-08-07 07:55:00|4713.5|4711.5|4720|4719|4722.5|4721.5|4711.5|4710.5|2899
1691395200000|2023-08-07 08:00:00|4719.5|4718|4716.5|4715|4720.5|4719.5|4714.5|4713.5|4442
1691395500000|2023-08-07 08:05:00|4717.5|4715.5|4715|4714|4720|4719|4713.5|4712.5|5010
1691395800000|2023-08-07 08:10:00|4714.5|4714.5|4718|4716.5|4719|4718|4712|4710.5|6766
1691396100000|2023-08-07 08:15:00|4718.5|4717|4714|4713|4721|4719.5|4711|4710|7530
1691396400000|2023-08-07 08:20:00|4713.5|4711.5|4711.5|4710.5|4718|4716.5|4711|4710|4645
1691396700000|2023-08-07 08:25:00|4711|4710|4708|4707.5|4712|4710.5|4705.5|4704|1950
1691397000000|2023-08-07 08:30:00|4707.5|4707|4702.5|4701.5|4709.5|4709|4702.5|4701.5|2651
1691397300000|2023-08-07 08:35:00|4703|4702|4704|4702.5|4706.5|4705.5|4701|4700|2230
1691397600000|2023-08-07 08:40:00|4703.5|4703|4696.5|4694.5|4705|4704|4690.5|4689.5|6300
1691397900000|2023-08-07 08:45:00|4696|4695.5|4690.5|4689.5|4697|4695.5|4690.5|4689|4536
1691398200000|2023-08-07 08:50:00|4690|4689|4692.5|4692|4695|4694|4688.5|4688|7867
1691398500000|2023-08-07 08:55:00|4692|4691.5|4685|4684|4692|4691.5|4683|4682|5853
1691398800000|2023-08-07 09:00:00|4684.5|4683|4686.5|4686|4689.5|4688|4683.5|4682|6585
1691399100000|2023-08-07 09:05:00|4685.5|4685|4685|4684.5|4690.5|4689.5|4684.5|4684|3971
1691399400000|2023-08-07 09:10:00|4686|4684|4682.5|4681|4688|4687|4681|4680.5|2094
1691399700000|2023-08-07 09:15:00|4682|4680.5|4679.5|4678.5|4685.5|4684.5|4679|4678.5|5783
1691400000000|2023-08-07 09:20:00|4679|4679|4686.5|4685|4686.5|4685.5|4679|4678.5|4136
1691400300000|2023-08-07 09:25:00|4686|4684.5|4681|4679.5|4688|4687|4680.5|4679.5|3554
1691400600000|2023-08-07 09:30:00|4682|4680|4682.5|4681|4686.5|4685|4681|4680|2782
1691400900000|2023-08-07 09:35:00|4682|4681.5|4690|4689|4691|4689.5|4681.5|4680.5|1371
1691401200000|2023-08-07 09:40:00|4691|4690|4688.5|4687.5|4691|4690|4686.5|4685.5|3925
1691401500000|2023-08-07 09:45:00|4689.5|4688|4690|4688.5|4693.5|4692.5|4689|4688|3325
1691401800000|2023-08-07 09:50:00|4689.5|4688|4688|4687|4690.5|4689.5|4687|4686|5386
1691402100000|2023-08-07 09:55:00|4687.5|4686.5|4688|4687|4691.5|4690.5|4687.5|4686.5|1950
1691402400000|2023-08-07 10:00:00|4687.5|4688|4690|4689|4692.5|4691.5|4687.5|4686|3109
1691402700000|2023-08-07 10:05:00|4689.5|4689.5|4694|4693|4696|4694.5|4689.5|4689.5|8090
1691403000000|2023-08-07 10:10:00|4695|4693.5|4690.5|4689|4695.5|4694|4690|4689|2648
1691403300000|2023-08-07 10:15:00|4690|4688.5|4687.5|4686.5|4693|4692|4687|4686.5|3102
1691403600000|2023-08-07 10:20:00|4688.5|4687.5|4683.5|4682.5|4688.5|4687.5|4683|4682|5532
1691403900000|2023-08-07 10:25:00|4684|4682|4677.5|4676.5|4684.5|4683.5|4675.5|4675|5828
1691404200000|2023-08-07 10:30:00|4677|4676|4681.5|4680.5|4681.5|4680.5|4676|4675|7411
1691404500000|2023-08-07 10:35:00|4681|4681|4681.5|4680.5|4683|4682|4680|4679|2186
1691404800000|2023-08-07 10:40:00|4682|4680|4678.5|4678|4682|4680|4677|4676.5|3525
1691405100000|2023-08-07 10:45:00|4680|4679|4681|4680|4682.5|4681.5|4679|4678.5|6795
1691405400000|2023-08-07 10:50:00|4680.5|4679.5|4682.5|4682|4684|4683|4678.5|4678|3275
1691405700000|2023-08-07 10:55:00|4683.5|4682.5|4685|4684|4686.5|4686|4682.5|4682|4049
1691406000000|2023-08-07 11:00:00|4689.5|4684.5|4687.5|4686.5|4690|4689|4685.5|4684.5|3729
1691406300000|2023-08-07 11:05:00|4687|4686|4689|4688.5|4690.5|4689.5|4686.5|4685|1735
1691406600000|2023-08-07 11:10:00|4690.5|4688|4691|4690|4692|4691|4688|4687|2505
1691406900000|2023-08-07 11:15:00|4690.5|4689.5|4697.5|4696.5|4698|4697|4690.5|4689.5|2351
1691407200000|2023-08-07 11:20:00|4697|4697|4697.5|4696.5|4700|4699|4697|4696.5|1126
1691407500000|2023-08-07 11:25:00|4698|4697|4698.5|4697.5|4700|4698.5|4696.5|4696|945
1691407800000|2023-08-07 11:30:00|4699|4698|4700|4699|4700|4699|4697|4696.5|2239
1691408100000|2023-08-07 11:35:00|4702.5|4699.5|4701|4700.5|4703|4702|4701|4698.5|4681
1691408400000|2023-08-07 11:40:00|4700|4698.5|4692|4691|4701|4699.5|4690.5|4690|3994
1691408700000|2023-08-07 11:45:00|4691.5|4690.5|4695.5|4694|4696|4695|4689|4688|3140
1691409000000|2023-08-07 11:50:00|4695|4694.5|4700|4699|4701|4700|4695|4693.5|3466
1691409300000|2023-08-07 11:55:00|4699.5|4699.5|4698.5|4697.5|4700|4699.5|4697|4696|2412
1691409600000|2023-08-07 12:00:00|4698|4698|4695.5|4694.5|4700.5|4699.5|4695|4694|3136
1691409900000|2023-08-07 12:05:00|4695|4694|4693.5|4693|4696.5|4695|4693.5|4692.5|5971
1691410200000|2023-08-07 12:10:00|4695|4692.5|4697|4696.5|4700|4699|4694|4692.5|2372
1691410500000|2023-08-07 12:15:00|4698|4697|4694.5|4693.5|4701.5|4700|4694|4693|1005
1691410800000|2023-08-07 12:20:00|4695|4694|4694.5|4693|4697|4695.5|4693.5|4692.5|1147
1691411100000|2023-08-07 12:25:00|4695.5|4693.5|4695.5|4694.5|4698|4696.5|4694.5|4693|1957
1691411400000|2023-08-07 12:30:00|4696|4695|4698.5|4697|4698.5|4697.5|4694.5|4694|2205
1691411700000|2023-08-07 12:35:00|4698|4697.5|4699.5|4698.5|4701|4699.5|4698|4697|1435
1691412000000|2023-08-07 12:40:00|4699|4699|4702|4701|4706|4704.5|4699|4699|2864
1691412300000|2023-08-07 12:45:00|4703|4701.5|4706.5|4705.5|4708|4707|4703|4701.5|3676
1691412600000|2023-08-07 12:50:00|4707.5|4706|4709|4707.5|4709.5|4708.5|4706|4705.5|5143
1691412900000|2023-08-07 12:55:00|4708.5|4707|4708|4706.5|4710|4709.5|4707|4706.5|4016
1691413200000|2023-08-07 13:00:00|4707.5|4707|4700.5|4699.5|4708.5|4707|4700.5|4699.5|3425
1691413500000|2023-08-07 13:05:00|4701|4700|4700.5|4699.5|4705|4703.5|4700.5|4699.5|3407
1691413800000|2023-08-07 13:10:00|4701|4700|4703.5|4702|4704|4703|4701|4700|1802
1691414100000|2023-08-07 13:15:00|4703|4701|4698|4696.5|4703.5|4701|4698|4696.5|772
1691414400000|2023-08-07 13:20:00|4697.5|4697|4699|4697.5|4700|4698.5|4697.5|4696.5|1404
1691414700000|2023-08-07 13:25:00|4698.5|4697|4697|4695.5|4699|4698.5|4695|4694|1152
1691415000000|2023-08-07 13:30:00|4696.5|4696|4702|4700.5|4704.5|4703|4696.5|4695|4413
1691415300000|2023-08-07 13:35:00|4701.5|4701|4701|4700|4706|4705|4701|4700|5366
1691415600000|2023-08-07 13:40:00|4700.5|4699.5|4695.5|4694|4703|4702|4693.5|4693|4707
1691415900000|2023-08-07 13:45:00|4695|4694.5|4695|4694.5|4698.5|4697.5|4694.5|4693.5|3328
1691416200000|2023-08-07 13:50:00|4695.5|4694|4695.5|4694.5|4697.5|4696|4693.5|4692|1632
1691416500000|2023-08-07 13:55:00|4695|4694|4693|4692|4701|4700|4692.5|4691.5|5234
1691416800000|2023-08-07 14:00:00|4693.5|4692.5|4690|4688.5|4694|4693|4687|4686|12377
1691417100000|2023-08-07 14:05:00|4689.5|4689|4696|4695|4697.5|4696.5|4688|4687|8823
1691417400000|2023-08-07 14:10:00|4695.5|4695.5|4701.5|4701|4702|4701|4695.5|4695.5|7733
1691417700000|2023-08-07 14:15:00|4701|4700|4706.5|4705.5|4707|4706.5|4700|4699|5749
1691418000000|2023-08-07 14:20:00|4706|4705|4708|4707|4708|4707|4701|4700|3902
1691418300000|2023-08-07 14:25:00|4707.5|4706.5|4709|4708.5|4709.5|4708.5|4706|4705.5|2713
1691418600000|2023-08-07 14:30:00|4708|4707|4707.5|4706.5|4709|4707.5|4705|4703.5|2733
1691418900000|2023-08-07 14:35:00|4707|4706|4708.5|4707.5|4710|4709.5|4706.5|4705.5|6551
1691419200000|2023-08-07 14:40:00|4709|4708|4708|4707|4711|4710|4707.5|4707|5061
1691419500000|2023-08-07 14:45:00|4708.5|4707.5|4713|4712|4714|4713|4708.5|4707.5|3728
1691419800000|2023-08-07 14:50:00|4712.5|4712.5|4709|4708|4713.5|4712.5|4708.5|4708|5613
1691420100000|2023-08-07 14:55:00|4708.5|4707.5|4706.5|4705.5|4708.5|4707.5|4705|4704|3912
1691420400000|2023-08-07 15:00:00|4706|4704.5|4710|4709|4712.5|4711.5|4705.5|4704.5|5031
1691420700000|2023-08-07 15:05:00|4710.5|4709.5|4710.5|4709.5|4713|4712|4707|4706|6929
1691421000000|2023-08-07 15:10:00|4710|4710|4712.5|4712|4715.5|4714.5|4710|4710|8946
1691421300000|2023-08-07 15:15:00|4713.5|4711.5|4709|4708|4716|4715|4708.5|4707.5|2666
1691421600000|2023-08-07 15:20:00|4708.5|4708.5|4712|4711|4713|4712|4708.5|4707.5|11333
1691421900000|2023-08-07 15:25:00|4711.5|4710.5|4709|4708|4712.5|4712|4707.5|4706.5|8526
1691478000000|2023-08-08 07:00:00|4679|4675.5|4681.5|4678|4683.5|4681|4663|4661|10403
1691478300000|2023-08-08 07:05:00|4682|4679|4695.5|4693.5|4696|4694.5|4673.5|4672|5411
1691478600000|2023-08-08 07:10:00|4695|4694.5|4687.5|4685.5|4700|4698.5|4686|4683.5|3170
1691478900000|2023-08-08 07:15:00|4686.5|4686.5|4692.5|4691|4695|4693.5|4684.5|4682.5|3434
1691479200000|2023-08-08 07:20:00|4692|4690|4697|4695.5|4697|4695.5|4685.5|4684|5096
1691479500000|2023-08-08 07:25:00|4697.5|4697|4701|4699|4704|4703|4694|4692|10849
1691479800000|2023-08-08 07:30:00|4700.5|4699.5|4703.5|4702.5|4705|4703.5|4695|4693|4405
1691480100000|2023-08-08 07:35:00|4703|4702|4690.5|4689|4704|4702|4689.5|4688|2889
1691480400000|2023-08-08 07:40:00|4690|4688.5|4687|4686.5|4690.5|4689.5|4680.5|4679|5240
1691480700000|2023-08-08 07:45:00|4688|4687|4696.5|4695.5|4697.5|4696.5|4686.5|4685|1784
1691481000000|2023-08-08 07:50:00|4697|4696|4695|4693.5|4698|4696.5|4692|4691|1661
1691481300000|2023-08-08 07:55:00|4695.5|4694|4701|4700|4701.5|4701|4695|4694|3371
1691481600000|2023-08-08 08:00:00|4702.5|4701.5|4694.5|4693.5|4705|4703.5|4693.5|4692.5|2434
1691481900000|2023-08-08 08:05:00|4694|4692.5|4685|4684|4697.5|4696.5|4684.5|4683|4804
1691482200000|2023-08-08 08:10:00|4685.5|4684.5|4679.5|4678|4686.5|4685|4677.5|4676|4029
1691482500000|2023-08-08 08:15:00|4679|4678.5|4679|4678|4681.5|4680|4676|4674.5|4895
1691482800000|2023-08-08 08:20:00|4677.5|4676.5|4675|4674|4680.5|4679|4671.5|4670.5|7823
1691483100000|2023-08-08 08:25:00|4675.5|4674.5|4669|4668|4677.5|4676.5|4669|4667.5|10672
1691483400000|2023-08-08 08:30:00|4669.5|4668.5|4669|4667.5|4672|4670.5|4667.5|4666.5|2053
1691483700000|2023-08-08 08:35:00|4668.5|4668.5|4666|4664.5|4675|4673.5|4665|4664|5933
1691484000000|2023-08-08 08:40:00|4665.5|4664|4670|4668.5|4672|4670.5|4664.5|4663|4782
1691484300000|2023-08-08 08:45:00|4669.5|4669|4678|4676.5|4680.5|4679|4669.5|4669|2197
1691484600000|2023-08-08 08:50:00|4677.5|4676|4674.5|4674|4678|4677.5|4672.5|4671|4649
1691484900000|2023-08-08 08:55:00|4674|4673.5|4670.5|4669|4674.5|4673.5|4666|4664.5|613
1691485200000|2023-08-08 09:00:00|4670|4668.5|4669.5|4668.5|4672.5|4671|4668.5|4667|3082
1691485500000|2023-08-08 09:05:00|4669|4668|4664.5|4663|4670|4668.5|4662.5|4662|4267
1691485800000|2023-08-08 09:10:00|4664|4662|4657.5|4655.5|4664.5|4663.5|4656.5|4655|7208
1691486100000|2023-08-08 09:15:00|4657|4655|4660.5|4659|4662.5|4661.5|4654|4652.5|8943
1691486400000|2023-08-08 09:20:00|4661|4659.5|4662|4660.5|4666.5|4665.5|4659|4657.5|10036
1691486700000|2023-08-08 09:25:00|4661.5|4661|4663|4661.5|4663|4662|4659|4658|13090
1691487000000|2023-08-08 09:30:00|4663.5|4662|4661.5|4660|4665.5|4664.5|4660.5|4659.5|1945
1691487300000|2023-08-08 09:35:00|4661|4659.5|4656.5|4655.5|4661|4659.5|4654.5|4653.5|3199
1691487600000|2023-08-08 09:40:00|4656|4655|4655|4653.5|4657.5|4656.5|4653|4652|5598
1691487900000|2023-08-08 09:45:00|4654.5|4653|4652.5|4651.5|4657.5|4656.5|4651|4650|7174
1691488200000|2023-08-08 09:50:00|4652|4650.5|4638.5|4637|4652.5|4651|4638|4637|17702
1691488500000|2023-08-08 09:55:00|4639|4637.5|4640.5|4639.5|4644|4643|4637.5|4636|23534
1691488800000|2023-08-08 10:00:00|4640|4640|4631.5|4631|4642|4640.5|4628.5|4627.5|8585
1691489100000|2023-08-08 10:05:00|4632.5|4631.5|4641.5|4641|4643|4642|4631.5|4630.5|9988
1691489400000|2023-08-08 10:10:00|4642|4639|4640.5|4639|4642.5|4641|4637|4636|23468
1691489700000|2023-08-08 10:15:00|4641|4639.5|4644|4643|4649.5|4648|4637.5|4636.5|11271
1691490000000|2023-08-08 10:20:00|4643.5|4644|4648|4646.5|4652.5|4651|4643.5|4643.5|8429
1691490300000|2023-08-08 10:25:00|4649|4646|4640|4638.5|4649|4647.5|4637.5|4636|4345
1691490600000|2023-08-08 10:30:00|4640.5|4639|4636.5|4635|4643.5|4642|4635.5|4635|11220
1691490900000|2023-08-08 10:35:00|4636|4635.5|4632|4630.5|4638|4637|4631.5|4630|5103
1691491200000|2023-08-08 10:40:00|4631.5|4630|4635.5|4634.5|4636.5|4636|4629.5|4628|10611
1691491500000|2023-08-08 10:45:00|4635|4634|4636|4635.5|4640|4639|4635|4634|6029
1691491800000|2023-08-08 10:50:00|4637|4636|4626|4624.5|4637.5|4636|4621.5|4621|10504
1691492100000|2023-08-08 10:55:00|4625.5|4625|4630.5|4629|4630.5|4629.5|4621.5|4620.5|4810
1691492400000|2023-08-08 11:00:00|4629.5|4629.5|4632|4631|4633|4632.5|4626|4625|5248
1691492700000|2023-08-08 11:05:00|4631.5|4630.5|4631.5|4630.5|4633|4632|4629.5|4628.5|4953
1691493000000|2023-08-08 11:10:00|4631|4630|4627|4626|4631|4630.5|4626|4625|2229
1691493300000|2023-08-08 11:15:00|4626.5|4625.5|4627|4625.5|4630|4628.5|4625.5|4624|2973
1691493600000|2023-08-08 11:20:00|4626.5|4624.5|4627|4626|4632|4631|4625.5|4624.5|7987
1691493900000|2023-08-08 11:25:00|4626.5|4625.5|4627.5|4626.5|4631.5|4630|4626.5|4625|884
1691494200000|2023-08-08 11:30:00|4627|4624.5|4617.5|4616.5|4627|4625.5|4616|4615|12100
1691494500000|2023-08-08 11:35:00|4617|4616|4619|4617.5|4619.5|4618.5|4616|4615|7250
1691494800000|2023-08-08 11:40:00|4618.5|4616.5|4622.5|4621.5|4622.5|4621.5|4617.5|4616.5|11147
1691495100000|2023-08-08 11:45:00|4621.5|4621|4618.5|4617|4624.5|4623|4617.5|4616.5|5285
1691495400000|2023-08-08 11:50:00|4619|4617.5|4622|4621|4623|4622|4618|4617|9632
1691495700000|2023-08-08 11:55:00|4621.5|4620.5|4624.5|4623|4624.5|4623.5|4620|4618.5|7068
1691496000000|2023-08-08 12:00:00|4624|4623.5|4622|4620.5|4627|4625.5|4621.5|4620.5|9420
1691496300000|2023-08-08 12:05:00|4622.5|4621.5|4617.5|4616.5|4623|4622|4615|4613.5|6052
1691496600000|2023-08-08 12:10:00|4616.5|4615.5|4617|4616|4617.5|4616.5|4615|4614|2406
1691496900000|2023-08-08 12:15:00|4616.5|4615.5|4621|4619.5|4625.5|4624.5|4616.5|4615.5|3343
1691497200000|2023-08-08 12:20:00|4620.5|4619|4622.5|4621|4625|4623.5|4620|4618.5|2846
1691497500000|2023-08-08 12:25:00|4622|4621.5|4628|4627|4629.5|4628|4622|4621|1632
1691497800000|2023-08-08 12:30:00|4627.5|4626.5|4623.5|4622|4628|4626.5|4621|4619.5|3443
1691498100000|2023-08-08 12:35:00|4623|4622.5|4633|4631.5|4634.5|4633.5|4623|4621.5|6294
1691498400000|2023-08-08 12:40:00|4632.5|4631|4638.5|4637|4639.5|4638.5|4631|4630.5|10653
1691498700000|2023-08-08 12:45:00|4639|4637.5|4635.5|4634.5|4639|4637.5|4634|4633|3562
1691499000000|2023-08-08 12:50:00|4635|4633|4632.5|4631|4635.5|4634|4631|4630|3665
1691499300000|2023-08-08 12:55:00|4632|4631.5|4632|4630.5|4632.5|4631.5|4628.5|4627|3281
1691499600000|2023-08-08 13:00:00|4631.5|4629.5|4627.5|4627|4631.5|4629.5|4627|4626|6919
1691499900000|2023-08-08 13:05:00|4627|4626.5|4628.5|4627|4630|4629|4625.5|4624.5|4443
1691500200000|2023-08-08 13:10:00|4628|4627.5|4632.5|4631.5|4633|4632|4628|4627|3987
1691500500000|2023-08-08 13:15:00|4632|4630|4638|4637|4638|4637|4631.5|4630|3636
1691500800000|2023-08-08 13:20:00|4638.5|4637.5|4640|4639|4641|4639.5|4636|4635|1133
1691501100000|2023-08-08 13:25:00|4639.5|4638|4639|4637.5|4640|4639|4638|4637|6014
1691501400000|2023-08-08 13:30:00|4638.5|4637|4638|4636.5|4643|4642|4636|4635|7051
1691501700000|2023-08-08 13:35:00|4637.5|4637|4641|4639.5|4642|4641|4632.5|4631.5|8017
1691502000000|2023-08-08 13:40:00|4640.5|4638.5|4638.5|4637|4649.5|4648.5|4638|4636.5|20008
1691502300000|2023-08-08 13:45:00|4638|4636|4632.5|4631|4644|4643|4631.5|4630|15447
1691502600000|2023-08-08 13:50:00|4633|4631.5|4637.5|4636|4638|4637|4629.5|4629|2715
1691502900000|2023-08-08 13:55:00|4637|4635.5|4638.5|4637.5|4638.5|4637.5|4634.5|4633|6077
1691503200000|2023-08-08 14:00:00|4638|4636.5|4637.5|4637|4638.5|4637.5|4634|4633|3897
1691503500000|2023-08-08 14:05:00|4638.5|4636.5|4643.5|4642.5|4645|4643.5|4638.5|4636|9554
1691503800000|2023-08-08 14:10:00|4643|4642|4636.5|4635.5|4645|4644|4635.5|4634.5|4527
1691504100000|2023-08-08 14:15:00|4636|4635|4636.5|4636|4641|4639.5|4635.5|4635|2867
1691504400000|2023-08-08 14:20:00|4637|4635.5|4636.5|4636|4639|4638|4634|4633|5996
1691504700000|2023-08-08 14:25:00|4637|4636.5|4649.5|4648.5|4650|4649.5|4636.5|4636|6158
1691505000000|2023-08-08 14:30:00|4648.5|4648|4645.5|4645|4649|4648|4643|4642|4789
1691505300000|2023-08-08 14:35:00|4646.5|4645.5|4645|4643.5|4648|4647|4643|4641.5|1606
1691505600000|2023-08-08 14:40:00|4646|4644|4648.5|4648|4649.5|4648|4643.5|4642.5|2804
1691505900000|2023-08-08 14:45:00|4648|4647|4644.5|4643.5|4650|4648.5|4644.5|4643|4120
1691506200000|2023-08-08 14:50:00|4644|4643|4646|4645|4647.5|4646.5|4643|4642|6241
1691506500000|2023-08-08 14:55:00|4645.5|4644.5|4638.5|4638|4646|4645|4637|4636.5|6784
1691506800000|2023-08-08 15:00:00|4640|4639|4633|4632|4642.5|4641.5|4633|4632|9211
1691507100000|2023-08-08 15:05:00|4632.5|4631.5|4638|4637.5|4638|4637.5|4632.5|4631.5|10839
1691507400000|2023-08-08 15:10:00|4639.5|4637|4638.5|4638|4640|4639.5|4637|4635.5|6243
1691507700000|2023-08-08 15:15:00|4638|4637.5|4641.5|4641|4641.5|4641|4637|4636|6721
1691508000000|2023-08-08 15:20:00|4641|4640.5|4642|4641.5|4643|4642.5|4640.5|4640|14485
1691508300000|2023-08-08 15:25:00|4643|4642.5|4644|4643|4644.5|4643.5|4640.5|4640|15401
1691564400000|2023-08-09 07:00:00|4688.5|4683|4693.5|4692.5|4695|4692.5|4684.5|4680.5|6437
1691564700000|2023-08-09 07:05:00|4692|4689|4694|4692|4694.5|4692|4685.5|4684.5|7218
1691565000000|2023-08-09 07:10:00|4694.5|4693.5|4685|4683|4698.5|4697|4685|4683|8666
1691565300000|2023-08-09 07:15:00|4685.5|4683.5|4684|4682|4688.5|4687|4677.5|4675.5|5530
1691565600000|2023-08-09 07:20:00|4685|4682.5|4693.5|4692.5|4695|4693|4679|4677|2479
1691565900000|2023-08-09 07:25:00|4694|4690.5|4698|4696|4699.5|4698|4688|4687|3886
1691566200000|2023-08-09 07:30:00|4697.5|4696.5|4695|4693.5|4699|4697.5|4693.5|4692|10593
1691566500000|2023-08-09 07:35:00|4695.5|4694|4699|4697.5|4703|4701.5|4694|4692.5|7061
1691566800000|2023-08-09 07:40:00|4699.5|4698|4698.5|4697|4699.5|4698|4690|4689|21051
1691567100000|2023-08-09 07:45:00|4698|4697.5|4699|4697.5|4701|4700.5|4697|4695.5|3594
1691567400000|2023-08-09 07:50:00|4700.5|4698|4700|4698.5|4706|4704.5|4698.5|4697|9120
1691567700000|2023-08-09 07:55:00|4701|4699.5|4704.5|4704|4706.5|4704.5|4698.5|4697.5|11565
1691568000000|2023-08-09 08:00:00|4705|4701.5|4710|4708|4710|4708|4699.5|4698|6250
1691568300000|2023-08-09 08:05:00|4709.5|4708.5|4718.5|4717.5|4719|4717.5|4709|4707.5|8811
1691568600000|2023-08-09 08:10:00|4718|4717|4705.5|4704|4718|4717|4705.5|4704|9456
1691568900000|2023-08-09 08:15:00|4706|4704.5|4708.5|4707|4709|4707.5|4704.5|4704|4774
1691569200000|2023-08-09 08:20:00|4709.5|4707.5|4713.5|4712|4716|4714.5|4708|4707|6223
1691569500000|2023-08-09 08:25:00|4714|4712.5|4719.5|4718|4719.5|4718|4713.5|4712|4129
1691569800000|2023-08-09 08:30:00|4719|4717.5|4722|4721|4723|4721.5|4718|4717.5|4706
1691570100000|2023-08-09 08:35:00|4722.5|4720.5|4720|4719|4722.5|4721.5|4718.5|4717.5|8807
1691570400000|2023-08-09 08:40:00|4721|4720|4719|4718|4721|4720.5|4717.5|4716|5553
1691570700000|2023-08-09 08:45:00|4720|4718.5|4723|4722|4723.5|4722.5|4717.5|4716|8772
1691571000000|2023-08-09 08:50:00|4722.5|4722.5|4726|4724.5|4726|4725.5|4721.5|4721|6180
1691571300000|2023-08-09 08:55:00|4725.5|4725|4722.5|4722|4726|4725|4722|4721|6096
1691571600000|2023-08-09 09:00:00|4722|4721|4719|4718.5|4722|4721|4713|4712.5|5865
1691571900000|2023-08-09 09:05:00|4720|4719|4722.5|4722|4725.5|4724|4720|4718.5|3104
1691572200000|2023-08-09 09:10:00|4722|4721|4718.5|4717|4723|4722|4718.5|4717|9862
1691572500000|2023-08-09 09:15:00|4719|4717.5|4717.5|4717|4720.5|4719.5|4716.5|4715|4505
1691572800000|2023-08-09 09:20:00|4718|4717.5|4716.5|4715.5|4719|4718|4715|4714|4489
1691573100000|2023-08-09 09:25:00|4715|4714|4714|4713|4717|4716|4714|4713|3948
1691573400000|2023-08-09 09:30:00|4714.5|4713.5|4716.5|4715|4716.5|4715|4711.5|4710|1795
1691573700000|2023-08-09 09:35:00|4716|4714.5|4712|4711|4716.5|4715.5|4710.5|4709|3073
1691574000000|2023-08-09 09:40:00|4712.5|4711.5|4714.5|4713|4715|4714.5|4712|4711|637
1691574300000|2023-08-09 09:45:00|4715|4713.5|4706.5|4705.5|4715.5|4714.5|4706.5|4705.5|921
1691574600000|2023-08-09 09:50:00|4706|4705|4709|4707|4709.5|4708.5|4704|4703|1562
1691574900000|2023-08-09 09:55:00|4708.5|4707.5|4704.5|4703.5|4709|4707.5|4703.5|4702|5089
1691575200000|2023-08-09 10:00:00|4704|4703|4703|4701.5|4704.5|4704|4701.5|4700.5|1871
1691575500000|2023-08-09 10:05:00|4704|4702|4709.5|4708.5|4710|4709|4703.5|4701.5|4056
1691575800000|2023-08-09 10:10:00|4710|4709|4705.5|4704.5|4712|4710.5|4705.5|4704|3246
1691576100000|2023-08-09 10:15:00|4706.5|4705|4706.5|4705.5|4707.5|4707|4706|4705|827
1691576400000|2023-08-09 10:20:00|4707.5|4706|4708.5|4707|4709|4707.5|4706.5|4705.5|1675
1691576700000|2023-08-09 10:25:00|4708|4707.5|4711.5|4710|4711.5|4710.5|4707.5|4706.5|400
1691577000000|2023-08-09 10:30:00|4712|4710.5|4712|4711|4712|4711.5|4710.5|4710|1468
1691577300000|2023-08-09 10:35:00|4711.5|4711.5|4701.5|4701|4713|4712.5|4701.5|4700.5|4779
1691577600000|2023-08-09 10:40:00|4702.5|4700.5|4701.5|4700.5|4705|4703.5|4700|4699|2262
1691577900000|2023-08-09 10:45:00|4701|4699|4705.5|4704.5|4706|4705|4699.5|4698|5506
1691578200000|2023-08-09 10:50:00|4706|4705|4709|4707.5|4709.5|4709|4705|4704.5|3635
1691578500000|2023-08-09 10:55:00|4708.5|4707|4710.5|4709.5|4711|4710|4707|4706.5|2290
1691578800000|2023-08-09 11:00:00|4711|4710|4705.5|4705|4711|4710|4705.5|4704|3371
1691579100000|2023-08-09 11:05:00|4705|4703.5|4703.5|4702|4705|4703.5|4702|4701|1066
1691579400000|2023-08-09 11:10:00|4703|4702.5|4700|4699|4703.5|4703|4699.5|4698.5|3417
1691579700000|2023-08-09 11:15:00|4699.5|4698.5|4699|4698.5|4700.5|4699.5|4698|4697.5|3491
1691580000000|2023-08-09 11:20:00|4698.5|4697.5|4703.5|4703|4704|4703|4698|4696.5|758
1691580300000|2023-08-09 11:25:00|4703|4702.5|4701.5|4701|4704.5|4703.5|4701.5|4701|2172
1691580600000|2023-08-09 11:30:00|4701|4700.5|4703.5|4702.5|4706|4705|4701|4700.5|1304
1691580900000|2023-08-09 11:35:00|4703|4702|4699|4698|4703.5|4702.5|4698.5|4697|149
1691581200000|2023-08-09 11:40:00|4698.5|4696.5|4699.5|4698.5|4699.5|4699|4696|4694.5|2596
1691581500000|2023-08-09 11:45:00|4699|4697.5|4704|4703|4704|4703|4697.5|4696|2037
1691581800000|2023-08-09 11:50:00|4704.5|4703.5|4703.5|4702.5|4704.5|4704|4702|4701|2608
1691582100000|2023-08-09 11:55:00|4703|4703|4703|4702|4704|4703.5|4701|4700.5|1368
1691582400000|2023-08-09 12:00:00|4702.5|4701|4706.5|4705|4707|4706|4702|4701|4881
1691582700000|2023-08-09 12:05:00|4706|4705.5|4702.5|4701.5|4707|4706.5|4702.5|4701.5|2339
1691583000000|2023-08-09 12:10:00|4702|4701|4700.5|4699.5|4703|4702.5|4700|4698.5|4815
1691583300000|2023-08-09 12:15:00|4700|4699|4698|4697.5|4700|4699.5|4696|4695.5|2877
1691583600000|2023-08-09 12:20:00|4697.5|4696.5|4697|4696|4697.5|4697|4693|4692|8010
1691583900000|2023-08-09 12:25:00|4696.5|4695.5|4701|4700|4702.5|4701|4696.5|4695|3920
1691584200000|2023-08-09 12:30:00|4701.5|4700.5|4704.5|4704|4704.5|4704|4701.5|4700|2361
1691584500000|2023-08-09 12:35:00|4703.5|4702.5|4703|4702|4704.5|4703.5|4702|4700.5|3738
1691584800000|2023-08-09 12:40:00|4702.5|4701.5|4696|4694.5|4704|4703|4695.5|4694|2843
1691585100000|2023-08-09 12:45:00|4695.5|4695|4696|4695|4699|4698|4695.5|4694.5|2739
1691585400000|2023-08-09 12:50:00|4695.5|4694.5|4693|4692|4695.5|4694.5|4691|4690.5|5006
1691585700000|2023-08-09 12:55:00|4692.5|4691.5|4690|4689|4693|4691.5|4688.5|4687.5|7948
1691586000000|2023-08-09 13:00:00|4689.5|4689.5|4692|4690.5|4694.5|4693|4688.5|4687.5|8857
1691586300000|2023-08-09 13:05:00|4691.5|4690|4693.5|4692|4694|4693|4689.5|4688.5|3835
1691586600000|2023-08-09 13:10:00|4693|4691|4688.5|4687.5|4693|4691|4687.5|4686.5|2256
1691586900000|2023-08-09 13:15:00|4689|4688|4689.5|4688.5|4690|4689|4688.5|4687|3328
1691587200000|2023-08-09 13:20:00|4689|4689|4688|4687|4689.5|4689|4687.5|4687|2196
1691587500000|2023-08-09 13:25:00|4688.5|4687.5|4688.5|4687.5|4691|4690|4688|4686.5|2529
1691587800000|2023-08-09 13:30:00|4690|4688|4692.5|4691.5|4694|4693|4688.5|4687.5|5028
1691588100000|2023-08-09 13:35:00|4693.5|4692|4671|4669.5|4693.5|4692.5|4667.5|4666|16277
1691588400000|2023-08-09 13:40:00|4669.5|4668|4684.5|4683.5|4687.5|4686|4669.5|4668|19565
1691588700000|2023-08-09 13:45:00|4684|4683|4687|4685.5|4688|4687|4682.5|4681|4310
1691589000000|2023-08-09 13:50:00|4686.5|4686|4685|4683.5|4687.5|4686.5|4681|4680.5|8565
1691589300000|2023-08-09 13:55:00|4685.5|4684.5|4679.5|4679|4685.5|4684.5|4676|4674.5|9093
1691589600000|2023-08-09 14:00:00|4680.5|4678.5|4682|4681|4685|4683.5|4680|4678.5|9103
1691589900000|2023-08-09 14:05:00|4681.5|4680|4673.5|4672.5|4682|4681.5|4673.5|4672.5|9500
1691590200000|2023-08-09 14:10:00|4674.5|4674|4673|4672.5|4675.5|4674.5|4671|4670|2687
1691590500000|2023-08-09 14:15:00|4673.5|4672|4679|4678|4681.5|4680.5|4673|4672|9540
1691590800000|2023-08-09 14:20:00|4678.5|4678.5|4673.5|4673|4679|4678.5|4673.5|4673|3806
1691591100000|2023-08-09 14:25:00|4674|4673.5|4674|4673|4676.5|4675.5|4673.5|4673|3487
1691591400000|2023-08-09 14:30:00|4674.5|4673.5|4674.5|4674|4675.5|4675|4673.5|4673|3016
1691591700000|2023-08-09 14:35:00|4675|4673.5|4679.5|4678.5|4681|4680|4674.5|4673.5|6006
1691592000000|2023-08-09 14:40:00|4679|4679|4679.5|4678|4680|4679.5|4677.5|4676.5|10412
1691592300000|2023-08-09 14:45:00|4679|4677|4675|4673.5|4679|4678|4674.5|4673.5|2088
1691592600000|2023-08-09 14:50:00|4674.5|4674|4671.5|4670.5|4676.5|4676|4670.5|4670|10424
1691592900000|2023-08-09 14:55:00|4671|4670|4667|4666|4672|4671|4666|4665|5297
1691593200000|2023-08-09 15:00:00|4666.5|4665.5|4664|4662.5|4667|4665.5|4662.5|4662|18254
1691593500000|2023-08-09 15:05:00|4664.5|4663|4661.5|4661|4665.5|4665|4661|4660|9344
1691593800000|2023-08-09 15:10:00|4662|4660.5|4658|4657.5|4663.5|4662.5|4658|4657.5|9318
1691594100000|2023-08-09 15:15:00|4659|4658.5|4656|4655.5|4659.5|4659|4654.5|4654|17471
1691594400000|2023-08-09 15:20:00|4655.5|4655|4654.5|4653.5|4656|4655.5|4653|4652|20469
1691594700000|2023-08-09 15:25:00|4654|4654|4656|4655|4657|4656.5|4652.5|4651.5|12568
1691650800000|2023-08-10 07:00:00|4692|4689|4700.5|4697.5|4700.5|4698.5|4675|4673|12132
1691651100000|2023-08-10 07:05:00|4700|4699|4710|4707.5|4712.5|4709.5|4699|4698|4446
1691651400000|2023-08-10 07:10:00|4710.5|4708|4709.5|4707|4717.5|4715|4705.5|4703|9196
1691651700000|2023-08-10 07:15:00|4710|4707.5|4717.5|4715.5|4719|4717|4706.5|4704.5|10958
1691652000000|2023-08-10 07:20:00|4718|4714.5|4718|4716|4724.5|4722|4714|4712.5|9490
1691652300000|2023-08-10 07:25:00|4717.5|4716.5|4713.5|4711.5|4718.5|4716.5|4709|4707.5|5261
1691652600000|2023-08-10 07:30:00|4714.5|4712.5|4722|4720.5|4726|4724|4713|4711.5|7385
1691652900000|2023-08-10 07:35:00|4721.5|4719.5|4717.5|4716|4727|4726|4717.5|4716|8652
1691653200000|2023-08-10 07:40:00|4718|4716.5|4723|4721|4724.5|4722.5|4714.5|4713.5|4322
1691653500000|2023-08-10 07:45:00|4722.5|4721.5|4724|4722.5|4728|4727|4721|4719.5|3392
1691653800000|2023-08-10 07:50:00|4724.5|4723|4716.5|4714.5|4730|4728.5|4716.5|4714.5|11173
1691654100000|2023-08-10 07:55:00|4717.5|4715|4716.5|4715.5|4721|4719.5|4713.5|4712|2849
1691654400000|2023-08-10 08:00:00|4716|4714.5|4712.5|4711|4718|4716.5|4712.5|4711|3311
1691654700000|2023-08-10 08:05:00|4712|4710.5|4716|4714.5|4718.5|4717|4712|4710.5|2818
1691655000000|2023-08-10 08:10:00|4716.5|4715|4710|4709|4718.5|4717|4710|4708.5|2150
1691655300000|2023-08-10 08:15:00|4711|4709.5|4714|4713|4714.5|4713|4709.5|4708.5|2438
1691655600000|2023-08-10 08:20:00|4713.5|4713.5|4715|4713.5|4716.5|4715|4710.5|4709|1529
1691655900000|2023-08-10 08:25:00|4714.5|4714|4714.5|4713.5|4717|4716|4713|4712|4898
1691656200000|2023-08-10 08:30:00|4715|4714|4718|4716.5|4718|4717|4713.5|4712.5|1293
1691656500000|2023-08-10 08:35:00|4718.5|4717|4720|4718.5|4722|4721|4716|4714.5|2657
1691656800000|2023-08-10 08:40:00|4719.5|4718|4718|4717|4723|4722|4718|4717|4193
1691657100000|2023-08-10 08:45:00|4718.5|4717.5|4717.5|4716.5|4720|4718.5|4716.5|4715|3816
1691657400000|2023-08-10 08:50:00|4718.5|4717|4712.5|4711.5|4718.5|4717|4711.5|4710.5|4057
1691657700000|2023-08-10 08:55:00|4713.5|4712|4709|4708|4714|4713|4708.5|4708|904
1691658000000|2023-08-10 09:00:00|4708.5|4708.5|4710|4708.5|4712.5|4711|4707|4706|3025
1691658300000|2023-08-10 09:05:00|4709.5|4709|4713.5|4712|4715|4714|4709.5|4708.5|2411
1691658600000|2023-08-10 09:10:00|4714|4712.5|4714.5|4713|4716.5|4715|4711|4710|3326
1691658900000|2023-08-10 09:15:00|4715|4713.5|4711.5|4710.5|4718.5|4717.5|4710.5|4709.5|2525
1691659200000|2023-08-10 09:20:00|4713|4712|4709|4707.5|4714.5|4713|4708.5|4707.5|3190
1691659500000|2023-08-10 09:25:00|4709.5|4708|4714|4713|4714.5|4713|4707|4706|986
1691659800000|2023-08-10 09:30:00|4714.5|4713.5|4710|4709.5|4714.5|4713.5|4709|4708|1330
1691660100000|2023-08-10 09:35:00|4709.5|4708.5|4707|4706|4712|4711|4706|4705|1926
1691660400000|2023-08-10 09:40:00|4708|4707|4709.5|4708|4709.5|4708.5|4706.5|4705.5|1923
1691660700000|2023-08-10 09:45:00|4709|4708.5|4708.5|4707.5|4710.5|4709.5|4708.5|4707|1467
1691661000000|2023-08-10 09:50:00|4709|4708|4711.5|4710|4712.5|4711|4703.5|4703|5715
1691661300000|2023-08-10 09:55:00|4711|4710.5|4702|4701|4712|4710.5|4701|4700|3917
1691661600000|2023-08-10 10:00:00|4704|4701.5|4705.5|4704.5|4706|4705|4702|4701|4640
1691661900000|2023-08-10 10:05:00|4705|4704|4703.5|4703|4705.5|4704.5|4700|4699|1887
1691662200000|2023-08-10 10:10:00|4704|4703.5|4703|4701.5|4705.5|4704|4701|4700|8421
1691662500000|2023-08-10 10:15:00|4702.5|4702|4703.5|4703|4705|4704|4700|4699|4058
1691662800000|2023-08-10 10:20:00|4705|4703.5|4712.5|4711|4713.5|4712.5|4704.5|4703.5|6233
1691663100000|2023-08-10 10:25:00|4714|4711.5|4712|4710.5|4714.5|4713.5|4710.5|4709.5|1323
1691663400000|2023-08-10 10:30:00|4711.5|4710|4708|4706.5|4712|4710.5|4706|4704.5|2024
1691663700000|2023-08-10 10:35:00|4707.5|4707|4711.5|4710.5|4712|4711|4707.5|4706|1018
1691664000000|2023-08-10 10:40:00|4712.5|4711|4707|4705.5|4713.5|4712|4707|4705.5|6025
1691664300000|2023-08-10 10:45:00|4706.5|4705|4711|4710|4712|4710.5|4706|4705|763
1691664600000|2023-08-10 10:50:00|4711.5|4710.5|4711.5|4710.5|4713.5|4712.5|4710|4709|1594
1691664900000|2023-08-10 10:55:00|4712|4711|4713.5|4712|4714|4712.5|4711|4709.5|303
1691665200000|2023-08-10 11:00:00|4713|4712.5|4717|4715.5|4718|4716.5|4713|4712.5|4199
1691665500000|2023-08-10 11:05:00|4717.5|4716|4725|4723.5|4725.5|4724.5|4717.5|4715.5|4039
1691665800000|2023-08-10 11:10:00|4724.5|4724|4725.5|4724|4726|4724.5|4723|4721.5|1439
1691666100000|2023-08-10 11:15:00|4726|4724.5|4724.5|4723.5|4727.5|4726.5|4724.5|4723.5|820
1691666400000|2023-08-10 11:20:00|4724|4723|4721|4720|4724.5|4723.5|4721|4720|1871
1691666700000|2023-08-10 11:25:00|4722|4720.5|4718.5|4717.5|4722|4721|4717|4716|1078
1691667000000|2023-08-10 11:30:00|4719.5|4718|4720|4718.5|4721|4719.5|4716|4715|1049
1691667300000|2023-08-10 11:35:00|4719.5|4717.5|4718.5|4717.5|4721|4719.5|4718.5|4717.5|2886
1691667600000|2023-08-10 11:40:00|4719|4718|4714.5|4713.5|4719|4718|4714|4713|1336
1691667900000|2023-08-10 11:45:00|4715|4713|4715.5|4714.5|4717|4716|4712|4711|2394
1691668200000|2023-08-10 11:50:00|4715|4714|4719|4718.5|4719.5|4718.5|4714.5|4713.5|3063
1691668500000|2023-08-10 11:55:00|4718.5|4718|4714|4712.5|4719|4718.5|4713.5|4712.5|3017
1691668800000|2023-08-10 12:00:00|4713.5|4712|4723.5|4722|4723.5|4722.5|4713|4712|3825
1691669100000|2023-08-10 12:05:00|4724|4722.5|4721.5|4720.5|4726|4724.5|4721.5|4720.5|4051
1691669400000|2023-08-10 12:10:00|4721|4720|4722.5|4721|4724|4722.5|4720|4718.5|2502
1691669700000|2023-08-10 12:15:00|4722|4720.5|4724.5|4723.5|4727|4726.5|4722|4720.5|1656
1691670000000|2023-08-10 12:20:00|4724|4723|4729|4728|4730|4729.5|4724|4723|4622
1691670300000|2023-08-10 12:25:00|4729.5|4728.5|4728.5|4727|4731|4729.5|4726|4724.5|3415
1691670600000|2023-08-10 12:30:00|4729|4727.5|4725|4724|4744.5|4741.5|4725|4724|15303
1691670900000|2023-08-10 12:35:00|4725.5|4724.5|4716|4714.5|4731|4729.5|4716|4714.5|4274
1691671200000|2023-08-10 12:40:00|4715.5|4714|4708|4707|4717|4715.5|4701.5|4700.5|4565
1691671500000|2023-08-10 12:45:00|4706.5|4706.5|4722|4720.5|4723.5|4721.5|4706.5|4705|7450
1691671800000|2023-08-10 12:50:00|4721.5|4721|4729.5|4728|4730|4728.5|4719|4718|20226
1691672100000|2023-08-10 12:55:00|4730|4728.5|4727|4725.5|4730.5|4729|4721.5|4720|6240
1691672400000|2023-08-10 13:00:00|4726.5|4726|4729|4727.5|4731|4729.5|4724.5|4723|5165
1691672700000|2023-08-10 13:05:00|4730|4728|4726.5|4725.5|4733.5|4732.5|4723.5|4722|1914
1691673000000|2023-08-10 13:10:00|4727|4725|4717|4715.5|4727|4726|4716.5|4715.5|3986
1691673300000|2023-08-10 13:15:00|4717.5|4716|4718|4717|4720.5|4719.5|4714.5|4713|2148
1691673600000|2023-08-10 13:20:00|4717.5|4717.5|4719.5|4718.5|4721.5|4720|4717.5|4716|2932
1691673900000|2023-08-10 13:25:00|4720.5|4719|4717|4715.5|4721|4719.5|4714|4712.5|1189
1691674200000|2023-08-10 13:30:00|4716.5|4716|4721|4719|4724|4723|4716.5|4715|4313
1691674500000|2023-08-10 13:35:00|4721.5|4719.5|4721.5|4720|4725|4723.5|4719|4718|7133
1691674800000|2023-08-10 13:40:00|4721|4720.5|4720.5|4719|4723|4722|4715|4714|3931
1691675100000|2023-08-10 13:45:00|4721|4719.5|4731.5|4730|4735|4734|4720|4719|10114
1691675400000|2023-08-10 13:50:00|4732|4730.5|4741.5|4740|4741.5|4740.5|4729|4728|11251
1691675700000|2023-08-10 13:55:00|4742.5|4740.5|4737|4736|4742.5|4741|4735|4733.5|7514
1691676000000|2023-08-10 14:00:00|4737.5|4736.5|4751.5|4750.5|4752.5|4751.5|4737.5|4736.5|23425
1691676300000|2023-08-10 14:05:00|4752|4751|4754.5|4753.5|4756|4755|4750|4749|14237
1691676600000|2023-08-10 14:10:00|4755|4754|4752.5|4751|4755|4754|4749|4748|13365
1691676900000|2023-08-10 14:15:00|4753|4751.5|4743|4741|4754|4753|4741.5|4740.5|12006
1691677200000|2023-08-10 14:20:00|4742.5|4740.5|4743.5|4742.5|4743.5|4742.5|4736.5|4735|7605
1691677500000|2023-08-10 14:25:00|4743|4741.5|4741.5|4740|4743.5|4742.5|4738.5|4737|10178
1691677800000|2023-08-10 14:30:00|4741|4739.5|4746|4745|4747.5|4746.5|4740|4739.5|6359
1691678100000|2023-08-10 14:35:00|4745.5|4743.5|4736|4734.5|4745.5|4744|4732|4731|10502
1691678400000|2023-08-10 14:40:00|4735.5|4733.5|4729.5|4728|4736.5|4735.5|4726.5|4725.5|10468
1691678700000|2023-08-10 14:45:00|4729|4727.5|4730.5|4729.5|4731.5|4730|4724|4723|8917
1691679000000|2023-08-10 14:50:00|4730|4729|4734.5|4733|4735.5|4734|4728|4727|7537
1691679300000|2023-08-10 14:55:00|4734|4733.5|4730.5|4729.5|4736.5|4735.5|4730.5|4729|8859
1691679600000|2023-08-10 15:00:00|4731|4730|4727.5|4726.5|4733|4732|4725|4724|6996
1691679900000|2023-08-10 15:05:00|4727|4726|4732.5|4731|4736|4735|4724.5|4723.5|14295
1691680200000|2023-08-10 15:10:00|4732|4730.5|4732|4731|4735|4734|4729.5|4728.5|5926
1691680500000|2023-08-10 15:15:00|4731.5|4730|4734.5|4734|4735.5|4734.5|4729|4728|5741
1691680800000|2023-08-10 15:20:00|4735|4733.5|4734.5|4733.5|4735.5|4735|4731|4730|7022
1691681100000|2023-08-10 15:25:00|4735|4734|4737|4736|4741|4740|4734.5|4733.5|21148
1691737200000|2023-08-11 07:00:00|4720|4716|4713.5|4710.5|4725|4720.5|4713.5|4710.5|4602
1691737500000|2023-08-11 07:05:00|4713|4710|4719|4716.5|4730.5|4728|4706|4703|5374
1691737800000|2023-08-11 07:10:00|4720.5|4716|4723|4721|4725|4722.5|4710|4708|3319
1691738100000|2023-08-11 07:15:00|4722.5|4720.5|4715.5|4714|4724|4722.5|4713|4711|5274
1691738400000|2023-08-11 07:20:00|4715|4713|4718.5|4717.5|4719.5|4718|4713.5|4711.5|3037
1691738700000|2023-08-11 07:25:00|4718|4717|4723|4721.5|4725|4724|4716|4715|2608
1691739000000|2023-08-11 07:30:00|4723.5|4722|4733|4731|4734.5|4732.5|4722.5|4721.5|9417
1691739300000|2023-08-11 07:35:00|4734|4731.5|4731|4729.5|4737|4735|4727.5|4726|3028
1691739600000|2023-08-11 07:40:00|4730.5|4731|4729|4727|4737|4735.5|4729|4727|4305
1691739900000|2023-08-11 07:45:00|4728.5|4727.5|4719.5|4718|4729|4727.5|4719.5|4717.5|3920
1691740200000|2023-08-11 07:50:00|4720|4717.5|4704.5|4702.5|4720|4718|4703|4702|7375
1691740500000|2023-08-11 07:55:00|4704|4702|4701|4699|4704.5|4702.5|4700|4698.5|3357
1691740800000|2023-08-11 08:00:00|4700.5|4698.5|4694|4692.5|4700.5|4698.5|4692|4690|6780
1691741100000|2023-08-11 08:05:00|4693|4691.5|4690.5|4689.5|4695.5|4694|4689|4687.5|5815
1691741400000|2023-08-11 08:10:00|4690|4688.5|4697.5|4696|4698.5|4697|4689.5|4688|3010
1691741700000|2023-08-11 08:15:00|4697|4695.5|4704.5|4703|4704.5|4703|4692.5|4691|6809
1691742000000|2023-08-11 08:20:00|4705|4702.5|4699.5|4698|4705|4703|4697.5|4696|7272
1691742300000|2023-08-11 08:25:00|4699|4697.5|4705.5|4703.5|4711|4709|4699|4697.5|3899
1691742600000|2023-08-11 08:30:00|4705|4703|4701|4699.5|4705.5|4704.5|4699.5|4697.5|6471
1691742900000|2023-08-11 08:35:00|4700.5|4700|4689.5|4688|4703|4701.5|4688.5|4687|7402
1691743200000|2023-08-11 08:40:00|4691|4688.5|4697|4695.5|4699|4697.5|4690.5|4688.5|507
1691743500000|2023-08-11 08:45:00|4696.5|4695|4694|4692.5|4697|4695.5|4693|4692|2592
1691743800000|2023-08-11 08:50:00|4694.5|4693|4698.5|4697.5|4698.5|4697.5|4694|4692.5|1660
1691744100000|2023-08-11 08:55:00|4698|4697|4699.5|4698|4701|4699.5|4695|4694|306
1691744400000|2023-08-11 09:00:00|4701|4698.5|4702|4700.5|4702.5|4702|4700|4698|1343
1691744700000|2023-08-11 09:05:00|4701.5|4700|4706|4704.5|4708|4707|4701|4699.5|1567
1691745000000|2023-08-11 09:10:00|4705.5|4703.5|4703.5|4702.5|4705.5|4704|4700.5|4699.5|658
1691745300000|2023-08-11 09:15:00|4704.5|4703|4704.5|4703|4706|4704.5|4701.5|4700.5|908
1691745600000|2023-08-11 09:20:00|4704|4703.5|4707|4705.5|4708|4706.5|4701|4700|2034
1691745900000|2023-08-11 09:25:00|4706.5|4706|4703|4701.5|4708.5|4707|4702|4700.5|2320
1691746200000|2023-08-11 09:30:00|4703.5|4702|4705.5|4704|4708|4707|4702|4701|962
1691746500000|2023-08-11 09:35:00|4705|4703.5|4705.5|4704|4706|4705.5|4702.5|4701|2768
1691746800000|2023-08-11 09:40:00|4706|4704.5|4703|4701.5|4709|4708.5|4702|4700.5|6473
1691747100000|2023-08-11 09:45:00|4702.5|4700|4705|4703.5|4708|4706.5|4701|4700|3907
1691747400000|2023-08-11 09:50:00|4704.5|4703|4703.5|4702|4705.5|4704|4699.5|4698.5|19714
1691747700000|2023-08-11 09:55:00|4703|4701.5|4703|4701.5|4705|4703.5|4698|4697|19206
1691748000000|2023-08-11 10:00:00|4702.5|4701|4708|4706.5|4710|4708.5|4699|4698|3046
1691748300000|2023-08-11 10:05:00|4707.5|4707|4712|4710.5|4713.5|4712|4707|4706|5341
1691748600000|2023-08-11 10:10:00|4711.5|4710|4718|4716.5|4718.5|4717|4710.5|4709|5200
1691748900000|2023-08-11 10:15:00|4717.5|4717.5|4719|4718|4720|4719.5|4716|4714.5|3788
1691749200000|2023-08-11 10:20:00|4719.5|4716.5|4721|4719.5|4723|4721.5|4718|4716.5|3862
1691749500000|2023-08-11 10:25:00|4721.5|4720|4717|4716.5|4721.5|4720.5|4716.5|4715|1103
1691749800000|2023-08-11 10:30:00|4719|4717.5|4720|4718.5|4720.5|4719.5|4717.5|4716.5|4152
1691750100000|2023-08-11 10:35:00|4719.5|4719|4719|4717.5|4722.5|4721.5|4718|4717|3591
1691750400000|2023-08-11 10:40:00|4718.5|4717|4716.5|4715|4723.5|4722.5|4716|4715|842
1691750700000|2023-08-11 10:45:00|4716|4715.5|4716.5|4715.5|4718.5|4717.5|4712.5|4711.5|2358
1691751000000|2023-08-11 10:50:00|4716|4715|4714|4713|4717|4716|4713.5|4713|2682
1691751300000|2023-08-11 10:55:00|4715|4713.5|4719|4718.5|4720|4719|4713.5|4712.5|1316
1691751600000|2023-08-11 11:00:00|4717|4715|4720.5|4719.5|4721|4719.5|4713.5|4712|7348
1691751900000|2023-08-11 11:05:00|4721|4720|4715.5|4714|4723|4722|4715.5|4714|1808
1691752200000|2023-08-11 11:10:00|4715|4713.5|4711|4710|4715.5|4714|4709|4707.5|4573
1691752500000|2023-08-11 11:15:00|4710.5|4710.5|4709.5|4708|4715.5|4714|4709.5|4708|3073
1691752800000|2023-08-11 11:20:00|4710|4708.5|4712|4710.5|4714|4712.5|4709|4708|1857
1691753100000|2023-08-11 11:25:00|4711.5|4709.5|4712.5|4711|4713|4711.5|4710|4708.5|2839
1691753400000|2023-08-11 11:30:00|4712|4710.5|4712|4711|4714|4712.5|4709.5|4708.5|1327
1691753700000|2023-08-11 11:35:00|4711.5|4710.5|4710.5|4709|4713.5|4712|4709|4708|123
1691754000000|2023-08-11 11:40:00|4710|4708|4706.5|4705|4710|4708|4704.5|4703|936
1691754300000|2023-08-11 11:45:00|4706|4705.5|4706.5|4705|4708|4707|4705.5|4705|1272
1691754600000|2023-08-11 11:50:00|4706|4705.5|4701|4700|4707|4706|4701|4700|4478
1691754900000|2023-08-11 11:55:00|4700|4699|4702.5|4701|4703|4702|4699.5|4698.5|2777
1691755200000|2023-08-11 12:00:00|4702|4700.5|4701|4700|4706|4705|4700|4699|1642
1691755500000|2023-08-11 12:05:00|4701.5|4700.5|4698|4697|4701.5|4700.5|4695|4693.5|13867
1691755800000|2023-08-11 12:10:00|4699|4697.5|4699|4697.5|4699.5|4698|4696|4695|1480
1691756100000|2023-08-11 12:15:00|4699.5|4698|4694.5|4693.5|4700|4699|4690.5|4689.5|10029
1691756400000|2023-08-11 12:20:00|4695|4693|4690.5|4690|4695|4693|4690.5|4690|2244
1691756700000|2023-08-11 12:25:00|4691|4689|4692|4691|4692|4691|4688.5|4687|4008
1691757000000|2023-08-11 12:30:00|4693|4690.5|4686.5|4684.5|4693|4691.5|4679.5|4678.5|14627
1691757300000|2023-08-11 12:35:00|4686|4684|4692|4690.5|4695|4694|4684.5|4683|3409
1691757600000|2023-08-11 12:40:00|4691.5|4690|4691|4689.5|4696|4694.5|4687.5|4686|12492
1691757900000|2023-08-11 12:45:00|4690.5|4689|4680.5|4679|4690.5|4689.5|4680.5|4679|5238
1691758200000|2023-08-11 12:50:00|4680|4680|4673.5|4672|4682.5|4681|4671|4669.5|12417
1691758500000|2023-08-11 12:55:00|4673|4671.5|4675.5|4674|4680.5|4679.5|4672.5|4671|3862
1691758800000|2023-08-11 13:00:00|4675|4674.5|4683|4681.5|4686|4684.5|4673.5|4672.5|5325
1691759100000|2023-08-11 13:05:00|4682.5|4682|4687|4686|4689.5|4688.5|4682.5|4681.5|5588
1691759400000|2023-08-11 13:10:00|4687.5|4686.5|4689.5|4688|4689.5|4688.5|4684.5|4683.5|3513
1691759700000|2023-08-11 13:15:00|4689|4687.5|4685|4683.5|4689|4687.5|4682.5|4681|1756
1691760000000|2023-08-11 13:20:00|4686|4684|4686.5|4685|4688.5|4687|4685|4683.5|2137
1691760300000|2023-08-11 13:25:00|4687.5|4685.5|4683.5|4682|4689.5|4688|4682.5|4681.5|546
1691760600000|2023-08-11 13:30:00|4683|4682.5|4688|4686.5|4688|4686.5|4679.5|4679|2840
1691760900000|2023-08-11 13:35:00|4687.5|4686|4694.5|4693.5|4699|4697.5|4687.5|4686|9908
1691761200000|2023-08-11 13:40:00|4695|4694|4687.5|4687|4695.5|4694.5|4684.5|4683|2201
1691761500000|2023-08-11 13:45:00|4686|4684.5|4680|4679|4686.5|4685.5|4677.5|4676.5|3908
1691761800000|2023-08-11 13:50:00|4680.5|4679.5|4679|4677.5|4681|4680|4677|4675.5|5053
1691762100000|2023-08-11 13:55:00|4679.5|4678|4684|4683|4686|4684.5|4679.5|4677.5|403
1691762400000|2023-08-11 14:00:00|4686|4685.5|4689|4688|4694.5|4693.5|4686|4685.5|13284
1691762700000|2023-08-11 14:05:00|4688.5|4687.5|4680.5|4679.5|4690.5|4689.5|4680|4678.5|4022
1691763000000|2023-08-11 14:10:00|4681|4680|4683|4682|4686.5|4685|4674|4673|8905
1691763300000|2023-08-11 14:15:00|4683.5|4682.5|4683.5|4682|4686.5|4685|4681.5|4680|3643
1691763600000|2023-08-11 14:20:00|4684|4682.5|4689|4687.5|4690|4689|4684|4682.5|3773
1691763900000|2023-08-11 14:25:00|4688.5|4687|4680|4679|4689|4688|4679|4677.5|2238
1691764200000|2023-08-11 14:30:00|4681|4679.5|4679|4677.5|4683.5|4682|4678.5|4677.5|1289
1691764500000|2023-08-11 14:35:00|4678.5|4677|4686.5|4685.5|4688|4687.5|4677.5|4676.5|3713
1691764800000|2023-08-11 14:40:00|4687.5|4686|4682.5|4682|4688|4687|4681.5|4680.5|3048
1691765100000|2023-08-11 14:45:00|4682|4681.5|4684.5|4683.5|4687|4686|4682|4681|1232
1691765400000|2023-08-11 14:50:00|4684|4683|4679.5|4678|4684|4683.5|4677.5|4677|1435
1691765700000|2023-08-11 14:55:00|4679|4678.5|4677|4675.5|4679.5|4679|4674.5|4673.5|6154
1691766000000|2023-08-11 15:00:00|4676.5|4676|4688|4687.5|4688|4687.5|4676|4675.5|15752
1691766300000|2023-08-11 15:05:00|4687.5|4686.5|4686|4685.5|4689|4688|4683.5|4682.5|11414
1691766600000|2023-08-11 15:10:00|4685.5|4685|4684|4683.5|4687|4686.5|4682|4681.5|13866
1691766900000|2023-08-11 15:15:00|4684.5|4684|4681.5|4680.5|4684.5|4684|4678|4677|7017
1691767200000|2023-08-11 15:20:00|4681|4681|4678.5|4678|4682|4681.5|4677|4676|8213
1691767500000|2023-08-11 15:25:00|4677|4677.5|4676.5|4675.5|4677.5|4678|4674.5|4673.5|12039
1691996400000|2023-08-14 07:00:00|4674.5|4669.5|4655|4653.5|4676|4674|4655|4652.5|25486
1691996700000|2023-08-14 07:05:00|4656.5|4654|4656|4655|4668|4665.5|4653|4651|5335
1691997000000|2023-08-14 07:10:00|4655|4654.5|4656|4654.5|4657|4655|4651|4650|7057
1691997300000|2023-08-14 07:15:00|4655.5|4652|4660|4658|4660|4658|4643|4640.5|10030
1691997600000|2023-08-14 07:20:00|4659.5|4657.5|4659|4657.5|4663.5|4661.5|4656|4654|3700
1691997900000|2023-08-14 07:25:00|4658.5|4656.5|4651.5|4649.5|4659.5|4658|4649|4648|4885
1691998200000|2023-08-14 07:30:00|4653|4650|4649.5|4648|4656|4654.5|4646.5|4645|11758
1691998500000|2023-08-14 07:35:00|4649|4648.5|4660|4659|4661.5|4660|4645.5|4644|13624
1691998800000|2023-08-14 07:40:00|4659.5|4658.5|4656.5|4655|4661.5|4660|4654.5|4653|3586
1691999100000|2023-08-14 07:45:00|4658|4655.5|4660.5|4659|4662|4660.5|4654.5|4654|4592
1691999400000|2023-08-14 07:50:00|4662|4659.5|4671|4669|4671.5|4670|4661.5|4659.5|8324
1691999700000|2023-08-14 07:55:00|4672|4669.5|4677.5|4676|4684|4682|4672|4669.5|6895
1692000000000|2023-08-14 08:00:00|4678|4676.5|4678.5|4677|4682.5|4681.5|4677.5|4676|3999
1692000300000|2023-08-14 08:05:00|4679|4677.5|4690|4689|4690|4689|4678|4677|4569
1692000600000|2023-08-14 08:10:00|4691.5|4688.5|4687.5|4686|4693|4691.5|4684.5|4683.5|5765
1692000900000|2023-08-14 08:15:00|4688|4685.5|4683|4681.5|4688.5|4687.5|4682|4680.5|1488
1692001200000|2023-08-14 08:20:00|4682.5|4682|4685|4683.5|4689|4687.5|4682|4681|2270
1692001500000|2023-08-14 08:25:00|4685.5|4684|4678.5|4677|4686|4684.5|4678|4676.5|1365
1692001800000|2023-08-14 08:30:00|4677.5|4676.5|4683.5|4682|4684.5|4682.5|4674.5|4673.5|5490
1692002100000|2023-08-14 08:35:00|4683|4683.5|4686.5|4685|4688|4686.5|4683|4682.5|789
1692002400000|2023-08-14 08:40:00|4686|4684.5|4684|4682.5|4687|4685.5|4683|4682|3765
1692002700000|2023-08-14 08:45:00|4683.5|4683|4680|4678|4685.5|4684|4679.5|4678|1087
1692003000000|2023-08-14 08:50:00|4679.5|4678.5|4680.5|4679|4686.5|4685|4678|4676.5|3002
1692003300000|2023-08-14 08:55:00|4681|4679.5|4681.5|4680|4682.5|4681|4679|4678|2186
1692003600000|2023-08-14 09:00:00|4682|4680.5|4676|4675|4682.5|4681|4674.5|4673|2525
1692003900000|2023-08-14 09:05:00|4678|4675.5|4677.5|4676.5|4680|4678.5|4675.5|4674|2201
1692004200000|2023-08-14 09:10:00|4677|4676|4678.5|4677.5|4680.5|4679|4674.5|4673.5|3001
1692004500000|2023-08-14 09:15:00|4679.5|4678|4676.5|4675|4679.5|4678|4666.5|4665|8308
1692004800000|2023-08-14 09:20:00|4677|4674.5|4669|4667.5|4677|4675.5|4668.5|4667|8323
1692005100000|2023-08-14 09:25:00|4668.5|4667|4668.5|4667.5|4669|4668.5|4665|4663.5|4777
1692005400000|2023-08-14 09:30:00|4669|4668|4667.5|4666.5|4673.5|4672.5|4665|4663.5|2948
1692005700000|2023-08-14 09:35:00|4668|4667|4663|4661|4670|4669|4662.5|4661|2434
1692006000000|2023-08-14 09:40:00|4662.5|4660.5|4654|4653|4663|4662|4653|4652|6745
1692006300000|2023-08-14 09:45:00|4653.5|4652.5|4653|4652|4655.5|4655|4651.5|4650|4298
1692006600000|2023-08-14 09:50:00|4653.5|4652.5|4651.5|4651|4657.5|4656.5|4651|4650|4729
1692006900000|2023-08-14 09:55:00|4653|4652|4657.5|4656.5|4660|4658.5|4652.5|4652|2957
1692007200000|2023-08-14 10:00:00|4658|4657|4652|4651.5|4658.5|4657|4652|4651|3705
1692007500000|2023-08-14 10:05:00|4653|4652|4660|4659.5|4662|4660.5|4653|4652|4117
1692007800000|2023-08-14 10:10:00|4660.5|4659|4656|4654.5|4660.5|4659.5|4654.5|4653.5|3336
1692008100000|2023-08-14 10:15:00|4655.5|4655|4655|4654|4656|4655|4653|4651.5|2667
1692008400000|2023-08-14 10:20:00|4655.5|4653.5|4651|4650|4657.5|4656.5|4651|4650|5216
1692008700000|2023-08-14 10:25:00|4650.5|4647.5|4648|4647|4650.5|4648.5|4646.5|4645.5|4160
1692009000000|2023-08-14 10:30:00|4649.5|4647.5|4651|4649.5|4652|4650.5|4648|4647|3972
1692009300000|2023-08-14 10:35:00|4650.5|4650|4653.5|4652.5|4655.5|4654|4650.5|4650|3477
1692009600000|2023-08-14 10:40:00|4654|4652|4655|4653.5|4655|4653.5|4651.5|4650|1259
1692009900000|2023-08-14 10:45:00|4654.5|4654|4656.5|4655.5|4659.5|4658|4654|4654|3115
1692010200000|2023-08-14 10:50:00|4656|4656|4651|4650.5|4657|4656|4651|4650.5|1506
1692010500000|2023-08-14 10:55:00|4651.5|4651|4648|4647|4652|4651|4647|4646|1866
1692010800000|2023-08-14 11:00:00|4647.5|4646|4644.5|4644|4648|4647|4644|4643|5152
1692011100000|2023-08-14 11:05:00|4644|4643|4645|4643.5|4649.5|4648.5|4643.5|4643|3356
1692011400000|2023-08-14 11:10:00|4644.5|4643|4640.5|4639.5|4645.5|4643.5|4640.5|4639.5|1032
1692011700000|2023-08-14 11:15:00|4641|4639|4636.5|4635|4641|4639|4634|4633|6618
1692012000000|2023-08-14 11:20:00|4636|4636|4638.5|4637|4641|4639.5|4635.5|4634.5|10373
1692012300000|2023-08-14 11:25:00|4638|4637.5|4638|4637.5|4639|4638|4635|4634|5172
1692012600000|2023-08-14 11:30:00|4638.5|4637|4637.5|4637|4643.5|4642.5|4635.5|4635|4939
1692012900000|2023-08-14 11:35:00|4637|4636.5|4627|4626|4637|4636.5|4625.5|4625|7622
1692013200000|2023-08-14 11:40:00|4627.5|4626.5|4628.5|4627.5|4629|4628|4624.5|4624|3478
1692013500000|2023-08-14 11:45:00|4629|4628|4633.5|4632.5|4634.5|4633|4627.5|4626.5|5000
1692013800000|2023-08-14 11:50:00|4633|4632|4632|4631.5|4635|4634.5|4630.5|4630|4811
1692014100000|2023-08-14 11:55:00|4631.5|4630.5|4632|4631.5|4633.5|4632.5|4630.5|4630|2020
1692014400000|2023-08-14 12:00:00|4632.5|4631|4666|4664|4684|4682|4632|4631|43655
1692014700000|2023-08-14 12:05:00|4665|4663|4652|4650|4665|4663|4643.5|4642|18442
1692015000000|2023-08-14 12:10:00|4652.5|4650.5|4656.5|4655.5|4664.5|4663|4651|4649.5|15069
1692015300000|2023-08-14 12:15:00|4656|4655|4638|4636|4661|4659.5|4638|4636|11762
1692015600000|2023-08-14 12:20:00|4637.5|4636.5|4634.5|4632.5|4642|4640|4634|4632.5|3503
1692015900000|2023-08-14 12:25:00|4634|4632|4647.5|4646|4648|4646.5|4632.5|4631|4340
1692016200000|2023-08-14 12:30:00|4647|4645.5|4645.5|4644|4648|4646|4639|4638|6155
1692016500000|2023-08-14 12:35:00|4645|4643.5|4636|4635.5|4648.5|4647|4634|4633|4889
1692016800000|2023-08-14 12:40:00|4637|4635|4635|4634|4643|4642|4632.5|4631.5|10335
1692017100000|2023-08-14 12:45:00|4634.5|4633.5|4633|4632|4635|4634|4628.5|4627|6671
1692017400000|2023-08-14 12:50:00|4633.5|4631.5|4643|4642|4644.5|4642.5|4632.5|4631|6961
1692017700000|2023-08-14 12:55:00|4644|4642.5|4640.5|4639|4644.5|4643|4640.5|4639|4909
1692018000000|2023-08-14 13:00:00|4640|4638.5|4644.5|4643|4644.5|4643.5|4640|4638.5|3741
1692018300000|2023-08-14 13:05:00|4644|4642.5|4641|4639.5|4644|4642.5|4639|4638|2483
1692018600000|2023-08-14 13:10:00|4640.5|4638.5|4641|4639.5|4641|4640.5|4639|4638|1495
1692018900000|2023-08-14 13:15:00|4640.5|4638.5|4637.5|4636|4640.5|4639|4637|4636|4588
1692019200000|2023-08-14 13:20:00|4637|4636.5|4640|4639|4643|4641.5|4637|4636|3682
1692019500000|2023-08-14 13:25:00|4639.5|4638.5|4631.5|4630|4643.5|4642.5|4631|4630|7410
1692019800000|2023-08-14 13:30:00|4629.5|4630.5|4632.5|4631|4637.5|4636|4628|4626|7950
1692020100000|2023-08-14 13:35:00|4632|4630|4632.5|4630.5|4632.5|4631|4623.5|4622|8216
1692020400000|2023-08-14 13:40:00|4632|4631|4628.5|4627.5|4636.5|4635.5|4625|4623.5|5655
1692020700000|2023-08-14 13:45:00|4629|4628|4616|4614.5|4629.5|4628|4612|4611|12133
1692021000000|2023-08-14 13:50:00|4615.5|4614|4621|4619.5|4626|4625|4612.5|4611.5|11455
1692021300000|2023-08-14 13:55:00|4620.5|4620|4625.5|4624.5|4626.5|4625|4618|4616|3463
1692021600000|2023-08-14 14:00:00|4625|4624|4622|4621|4625|4624|4615.5|4614|7542
1692021900000|2023-08-14 14:05:00|4622.5|4621.5|4627|4626|4629|4627.5|4621.5|4620.5|11280
1692022200000|2023-08-14 14:10:00|4627.5|4625.5|4628.5|4627.5|4633|4632|4626|4625|4015
1692022500000|2023-08-14 14:15:00|4629.5|4628|4630.5|4629|4634|4633|4627.5|4626|4125
1692022800000|2023-08-14 14:20:00|4631|4629.5|4628|4627|4633|4631.5|4628|4626.5|3168
1692023100000|2023-08-14 14:25:00|4628.5|4627.5|4623.5|4623|4633.5|4632|4622.5|4622|3792
1692023400000|2023-08-14 14:30:00|4624.5|4622|4632.5|4631|4632.5|4631|4623|4622|5416
1692023700000|2023-08-14 14:35:00|4632|4630.5|4640|4639|4640|4639|4630.5|4629.5|3205
1692024000000|2023-08-14 14:40:00|4639|4638.5|4640|4639|4643.5|4642|4638|4637|6685
1692024300000|2023-08-14 14:45:00|4640.5|4638.5|4638|4637|4641.5|4640.5|4638|4636.5|6949
1692024600000|2023-08-14 14:50:00|4638.5|4637.5|4641.5|4641|4645|4644|4637|4636.5|5320
1692024900000|2023-08-14 14:55:00|4642.5|4641.5|4641|4640|4644|4643|4639|4638.5|7346
1692025200000|2023-08-14 15:00:00|4641.5|4640.5|4639|4638|4642.5|4641.5|4638.5|4637.5|4401
1692025500000|2023-08-14 15:05:00|4639.5|4638.5|4635.5|4634.5|4641|4640.5|4631|4629.5|5646
1692025800000|2023-08-14 15:10:00|4636|4635|4627.5|4626|4636|4635|4627|4626|4573
1692026100000|2023-08-14 15:15:00|4627|4626.5|4627|4626|4629.5|4628.5|4626|4625|12474
1692026400000|2023-08-14 15:20:00|4627.5|4626.5|4632.5|4631.5|4633|4631.5|4627|4626.5|14731
1692026700000|2023-08-14 15:25:00|4634|4632|4640|4637.5|4640|4637.5|4632.5|4631.5|12835
1692082800000|2023-08-15 07:00:00|4633.5|4630.5|4628|4625|4640|4637|4618.5|4612.5|7751
1692083100000|2023-08-15 07:05:00|4628.5|4626|4615.5|4613.5|4632|4629.5|4614|4612|4634
1692083400000|2023-08-15 07:10:00|4616.5|4614|4614|4612|4616.5|4614|4606.5|4605|7198
1692083700000|2023-08-15 07:15:00|4614.5|4613|4610|4608|4621|4619|4606.5|4605|5762
1692084000000|2023-08-15 07:20:00|4610.5|4608.5|4612.5|4610.5|4619|4618|4610.5|4608.5|4150
1692084300000|2023-08-15 07:25:00|4612|4610|4601.5|4600.5|4612|4610|4597.5|4596|16043
1692084600000|2023-08-15 07:30:00|4598|4601|4590.5|4589.5|4598.5|4601|4587|4586|15106
1692084900000|2023-08-15 07:35:00|4590|4587.5|4598|4596|4602.5|4600.5|4588.5|4587.5|4926
1692085200000|2023-08-15 07:40:00|4597.5|4594|4595|4593.5|4600.5|4599|4591.5|4589.5|6034
1692085500000|2023-08-15 07:45:00|4594.5|4593|4591.5|4590|4597.5|4596|4590.5|4589|8983
1692085800000|2023-08-15 07:50:00|4593.5|4590.5|4596.5|4595.5|4598|4596.5|4589.5|4589|13548
1692086100000|2023-08-15 07:55:00|4595.5|4595|4591|4589.5|4597.5|4596.5|4590|4589|9004
1692086400000|2023-08-15 08:00:00|4590.5|4587.5|4582.5|4582|4590.5|4588.5|4582|4581|10531
1692086700000|2023-08-15 08:05:00|4583|4583.5|4584.5|4582.5|4587.5|4585.5|4576|4574.5|15857
1692087000000|2023-08-15 08:10:00|4584|4582|4587|4585.5|4588.5|4587|4578.5|4577|7277
1692087300000|2023-08-15 08:15:00|4587.5|4586|4590.5|4589|4591|4589.5|4582.5|4580.5|5127
1692087600000|2023-08-15 08:20:00|4590|4588.5|4579|4577.5|4591|4589.5|4577|4576|4400
1692087900000|2023-08-15 08:25:00|4578.5|4576|4578|4576.5|4582.5|4581|4576|4574.5|5694
1692088200000|2023-08-15 08:30:00|4577.5|4576|4574.5|4573.5|4580|4578|4574|4573|4405
1692088500000|2023-08-15 08:35:00|4575|4574|4583.5|4582.5|4588.5|4587|4573.5|4572.5|10052
1692088800000|2023-08-15 08:40:00|4584|4582|4586|4584.5|4588.5|4587|4581|4580|5377
1692089100000|2023-08-15 08:45:00|4585.5|4584|4586|4585|4589.5|4588.5|4584|4582|3226
1692089400000|2023-08-15 08:50:00|4585.5|4584.5|4587.5|4586.5|4593|4592|4583|4582|5674
1692089700000|2023-08-15 08:55:00|4589|4586|4586.5|4585.5|4591|4590|4586.5|4585|3699
1692090000000|2023-08-15 09:00:00|4586|4585|4579.5|4578.5|4587.5|4585|4579.5|4578.5|3637
1692090300000|2023-08-15 09:05:00|4578|4576.5|4580.5|4579.5|4581.5|4580|4574.5|4574|3692
1692090600000|2023-08-15 09:10:00|4581|4579|4569.5|4568|4581.5|4580|4569.5|4568|8046
1692090900000|2023-08-15 09:15:00|4568.5|4567.5|4570|4569|4571.5|4569.5|4564.5|4563|11268
1692091200000|2023-08-15 09:20:00|4570.5|4568.5|4573|4571.5|4574.5|4573|4565.5|4564|6836
1692091500000|2023-08-15 09:25:00|4572.5|4572|4570|4569|4579|4577.5|4568|4566.5|4430
1692091800000|2023-08-15 09:30:00|4571|4569.5|4574|4573.5|4577|4575.5|4570.5|4569|3007
1692092100000|2023-08-15 09:35:00|4574.5|4573|4570|4569.5|4574.5|4573|4570|4568.5|3285
1692092400000|2023-08-15 09:40:00|4570.5|4569|4567|4565.5|4570.5|4569|4563.5|4562|2721
1692092700000|2023-08-15 09:45:00|4568|4566|4570|4568.5|4570|4568.5|4565.5|4564|5115
1692093000000|2023-08-15 09:50:00|4569.5|4569|4561.5|4560|4569.5|4569|4559|4558|4146
1692093300000|2023-08-15 09:55:00|4561|4559.5|4564.5|4563|4566.5|4565|4560.5|4559.5|4888
1692093600000|2023-08-15 10:00:00|4564|4563.5|4558|4556.5|4567.5|4566|4557.5|4556|4694
1692093900000|2023-08-15 10:05:00|4557.5|4556|4556.5|4555.5|4560|4559|4555.5|4554.5|6748
1692094200000|2023-08-15 10:10:00|4555|4554|4561|4560|4562.5|4561.5|4555|4554|7990
1692094500000|2023-08-15 10:15:00|4561.5|4560.5|4557|4555.5|4561.5|4560.5|4553.5|4552.5|4476
1692094800000|2023-08-15 10:20:00|4556.5|4554|4556.5|4556|4560|4558.5|4555|4554|4749
1692095100000|2023-08-15 10:25:00|4558|4555.5|4557.5|4556.5|4561.5|4560|4556.5|4555.5|3720
1692095400000|2023-08-15 10:30:00|4557|4555.5|4560.5|4559.5|4560.5|4559.5|4554.5|4553.5|10383
1692095700000|2023-08-15 10:35:00|4561|4560|4561|4559.5|4564.5|4563.5|4559|4557.5|4799
1692096000000|2023-08-15 10:40:00|4560.5|4560|4562|4561.5|4563|4561.5|4559|4557.5|3994
1692096300000|2023-08-15 10:45:00|4561.5|4560.5|4558|4556.5|4563|4561.5|4557.5|4556|7465
1692096600000|2023-08-15 10:50:00|4557.5|4557|4561.5|4560|4564|4562.5|4557.5|4556.5|6999
1692096900000|2023-08-15 10:55:00|4562|4560.5|4563|4562|4564|4562.5|4558|4557|5038
1692097200000|2023-08-15 11:00:00|4558.5|4557.5|4559.5|4558|4561|4559|4556.5|4555|23995
1692097500000|2023-08-15 11:05:00|4559|4557.5|4566.5|4565|4567.5|4566|4554|4552.5|2193
1692097800000|2023-08-15 11:10:00|4567|4565.5|4564.5|4563|4567.5|4566|4564|4563|3118
1692098100000|2023-08-15 11:15:00|4564|4561.5|4565.5|4564|4568|4566.5|4563|4561.5|4857
1692098400000|2023-08-15 11:20:00|4565|4563.5|4569|4567.5|4570|4568.5|4563.5|4562|7580
1692098700000|2023-08-15 11:25:00|4569.5|4568|4572.5|4572|4573|4572.5|4569.5|4568|2622
1692099000000|2023-08-15 11:30:00|4572|4571|4574|4572.5|4574|4573|4570|4569.5|2730
1692099300000|2023-08-15 11:35:00|4575|4573|4564.5|4563|4575|4573.5|4564.5|4563|3717
1692099600000|2023-08-15 11:40:00|4564|4562|4567|4566|4567.5|4566.5|4561.5|4560.5|4917
1692099900000|2023-08-15 11:45:00|4566.5|4566.5|4566|4564.5|4568.5|4567|4564.5|4563.5|2425
1692100200000|2023-08-15 11:50:00|4565|4564|4567|4566|4567.5|4566|4563.5|4562.5|3285
1692100500000|2023-08-15 11:55:00|4566.5|4566.5|4565|4564|4566.5|4566.5|4563|4561.5|3173
1692100800000|2023-08-15 12:00:00|4566|4564.5|4569|4568|4569|4568|4564.5|4563.5|4114
1692101100000|2023-08-15 12:05:00|4570.5|4568.5|4571|4569.5|4572.5|4571.5|4569.5|4568.5|1628
1692101400000|2023-08-15 12:10:00|4570.5|4569|4575|4574|4575|4574|4570.5|4569|643
1692101700000|2023-08-15 12:15:00|4574.5|4573.5|4573|4572|4576|4575|4572|4571|2171
1692102000000|2023-08-15 12:20:00|4572.5|4571.5|4569|4568|4573.5|4572|4568|4567.5|2716
1692102300000|2023-08-15 12:25:00|4569.5|4568.5|4569|4567.5|4572|4570.5|4568|4567.5|3522
1692102600000|2023-08-15 12:30:00|4567.5|4565.5|4570|4568.5|4577|4568.5|4561.5|4560|6069
1692102900000|2023-08-15 12:35:00|4569|4568|4568.5|4567|4576.5|4574.5|4567.5|4566|8145
1692103200000|2023-08-15 12:40:00|4569|4567.5|4583|4581.5|4583|4581.5|4569|4567.5|5544
1692103500000|2023-08-15 12:45:00|4583.5|4581|4582.5|4581.5|4583.5|4581.5|4578.5|4577.5|6652
1692103800000|2023-08-15 12:50:00|4584|4582|4580.5|4579|4584.5|4583|4578|4577|2929
1692104100000|2023-08-15 12:55:00|4581|4579.5|4575.5|4574|4582.5|4581.5|4573.5|4572.5|5890
1692104400000|2023-08-15 13:00:00|4574|4573.5|4576.5|4575|4578.5|4577.5|4573.5|4572.5|2459
1692104700000|2023-08-15 13:05:00|4576|4575.5|4578.5|4577|4580|4579|4572.5|4570.5|5294
1692105000000|2023-08-15 13:10:00|4579.5|4577.5|4575|4573.5|4579.5|4578.5|4574|4572.5|3816
1692105300000|2023-08-15 13:15:00|4575.5|4574|4577.5|4576|4580|4578.5|4575|4573|1258
1692105600000|2023-08-15 13:20:00|4577|4575.5|4581.5|4580.5|4582|4580.5|4577|4575.5|8008
1692105900000|2023-08-15 13:25:00|4581|4580|4581|4579.5|4582.5|4581|4579|4578.5|1298
1692106200000|2023-08-15 13:30:00|4580.5|4580|4576.5|4575.5|4584.5|4583|4574|4573|4834
1692106500000|2023-08-15 13:35:00|4577|4576|4575|4574|4579|4578|4572.5|4571.5|8449
1692106800000|2023-08-15 13:40:00|4574.5|4573.5|4567.5|4565.5|4574.5|4573.5|4565|4563.5|9321
1692107100000|2023-08-15 13:45:00|4567|4565|4568.5|4567|4572.5|4571.5|4565|4563.5|7572
1692107400000|2023-08-15 13:50:00|4568|4566.5|4566.5|4565.5|4569.5|4568|4565|4564|5712
1692107700000|2023-08-15 13:55:00|4566|4565|4562|4561|4567|4566|4562|4561|3404
1692108000000|2023-08-15 14:00:00|4563|4561.5|4561.5|4560.5|4564.5|4563|4559.5|4558|4584
1692108300000|2023-08-15 14:05:00|4561|4560|4560.5|4559.5|4561.5|4560|4557|4556|3294
1692108600000|2023-08-15 14:10:00|4560|4559|4564|4563|4566|4565|4559|4558.5|3910
1692108900000|2023-08-15 14:15:00|4564.5|4563.5|4563|4562|4566|4565|4562.5|4562|3148
1692109200000|2023-08-15 14:20:00|4563.5|4562.5|4562.5|4561|4567|4565.5|4561.5|4561|3490
1692109500000|2023-08-15 14:25:00|4562|4560|4564.5|4563.5|4566|4564.5|4561|4560|3003
1692109800000|2023-08-15 14:30:00|4563.5|4563|4559.5|4558.5|4566|4565|4559.5|4558.5|3412
1692110100000|2023-08-15 14:35:00|4559|4557.5|4563|4561.5|4563|4562|4555|4554.5|5308
1692110400000|2023-08-15 14:40:00|4562.5|4561|4566|4565|4566|4565|4561|4560|2031
1692110700000|2023-08-15 14:45:00|4565.5|4564.5|4564|4563|4568|4566.5|4563.5|4563|2033
1692111000000|2023-08-15 14:50:00|4563.5|4563.5|4563.5|4562.5|4566.5|4565.5|4563|4562|2359
1692111300000|2023-08-15 14:55:00|4563|4561.5|4563|4562|4570|4568.5|4561.5|4560.5|3952
1692111600000|2023-08-15 15:00:00|4562.5|4562.5|4569|4568|4570|4569|4562.5|4562|6688
1692111900000|2023-08-15 15:05:00|4569.5|4568.5|4571|4570|4575.5|4574.5|4568|4567|6550
1692112200000|2023-08-15 15:10:00|4572|4571|4577.5|4576|4577.5|4576|4572|4571|12669
1692112500000|2023-08-15 15:15:00|4577|4575.5|4574.5|4574|4577|4576|4573|4572.5|9620
1692112800000|2023-08-15 15:20:00|4574|4573.5|4571.5|4570.5|4574|4573.5|4571|4570|15574
1692113100000|2023-08-15 15:25:00|4572.5|4571.5|4572.5|4571|4574.5|4573.5|4571|4570|12405
1692169200000|2023-08-16 07:00:00|4554|4548|4564.5|4561.5|4565|4562|4549|4543|6730
1692169500000|2023-08-16 07:05:00|4564|4562|4548.5|4546.5|4565|4563|4548|4545.5|6678
1692169800000|2023-08-16 07:10:00|4548|4547|4551|4550|4554|4552|4547.5|4546.5|6744
1692170100000|2023-08-16 07:15:00|4551.5|4550.5|4555.5|4554|4556|4555.5|4551|4550|3269
1692170400000|2023-08-16 07:20:00|4556|4553.5|4557.5|4556|4558.5|4557|4554.5|4553|3600
1692170700000|2023-08-16 07:25:00|4560.5|4556.5|4566|4564|4566|4565|4555|4553.5|6266
1692171000000|2023-08-16 07:30:00|4565.5|4564.5|4572.5|4572|4572.5|4572|4565.5|4564|3869
1692171300000|2023-08-16 07:35:00|4573.5|4572.5|4572|4571|4578.5|4576.5|4570|4569|7477
1692171600000|2023-08-16 07:40:00|4571.5|4572|4573|4571.5|4575.5|4574|4569|4568|6880
1692171900000|2023-08-16 07:45:00|4574|4572|4573|4571.5|4576.5|4575|4572.5|4571.5|1498
1692172200000|2023-08-16 07:50:00|4574|4572|4569|4567.5|4574|4572.5|4567.5|4566|5697
1692172500000|2023-08-16 07:55:00|4568.5|4566.5|4568.5|4567.5|4573|4571.5|4567.5|4566.5|4038
1692172800000|2023-08-16 08:00:00|4569|4568|4571.5|4570.5|4572|4571|4566.5|4565|5176
1692173100000|2023-08-16 08:05:00|4573|4571|4574.5|4574|4576.5|4576|4570|4569|4511
1692173400000|2023-08-16 08:10:00|4575|4574.5|4573|4571.5|4577.5|4576.5|4573|4571.5|4907
1692173700000|2023-08-16 08:15:00|4573.5|4572|4567.5|4566|4573.5|4572.5|4565.5|4564.5|2105
1692174000000|2023-08-16 08:20:00|4567|4565.5|4572|4571|4574|4573.5|4567|4565.5|2945
1692174300000|2023-08-16 08:25:00|4573.5|4571.5|4576.5|4575.5|4578.5|4578|4573|4571.5|2593
1692174600000|2023-08-16 08:30:00|4577.5|4576|4580.5|4579.5|4583|4582|4577.5|4576|7401
1692174900000|2023-08-16 08:35:00|4581|4580|4584|4583.5|4585.5|4584.5|4578|4576.5|10286
1692175200000|2023-08-16 08:40:00|4583.5|4583|4583|4582|4585|4583.5|4581|4580.5|1883
1692175500000|2023-08-16 08:45:00|4584.5|4582.5|4580.5|4580|4586.5|4586|4580.5|4579.5|7078
1692175800000|2023-08-16 08:50:00|4581.5|4581|4584|4583|4585|4584|4581|4580|4045
1692176100000|2023-08-16 08:55:00|4584.5|4583.5|4581|4579.5|4584.5|4583.5|4579|4577.5|1731
1692176400000|2023-08-16 09:00:00|4581.5|4580|4582|4581|4583|4582.5|4580|4579|3941
1692176700000|2023-08-16 09:05:00|4581.5|4580.5|4586.5|4585.5|4587|4585.5|4579.5|4578.5|3978
1692177000000|2023-08-16 09:10:00|4586|4585|4590|4589|4591.5|4591|4586|4585|3736
1692177300000|2023-08-16 09:15:00|4589.5|4588.5|4589.5|4589|4591.5|4590.5|4588|4587.5|5791
1692177600000|2023-08-16 09:20:00|4590|4589.5|4579|4578.5|4590|4589.5|4578|4577|6520
1692177900000|2023-08-16 09:25:00|4579.5|4577.5|4580.5|4579.5|4581|4579.5|4577.5|4576.5|10908
1692178200000|2023-08-16 09:30:00|4581|4580|4587|4586|4587|4586.5|4580.5|4579.5|4361
1692178500000|2023-08-16 09:35:00|4587.5|4585.5|4584|4583|4588.5|4587|4584|4583|2538
1692178800000|2023-08-16 09:40:00|4584.5|4582.5|4578|4577|4584.5|4582.5|4577|4576|2782
1692179100000|2023-08-16 09:45:00|4577.5|4576.5|4577|4575.5|4579.5|4579|4575.5|4574.5|2535
1692179400000|2023-08-16 09:50:00|4576.5|4576|4575|4574.5|4577|4576|4572.5|4572|5634
1692179700000|2023-08-16 09:55:00|4575.5|4575|4579|4578|4580|4578.5|4574.5|4573.5|2016
1692180000000|2023-08-16 10:00:00|4580|4578.5|4580.5|4579.5|4581|4580|4578.5|4578|1723
1692180300000|2023-08-16 10:05:00|4581|4580|4582.5|4581.5|4585.5|4584.5|4581|4579.5|1551
1692180600000|2023-08-16 10:10:00|4582|4580.5|4576.5|4575.5|4583.5|4582.5|4575|4574|1479
1692180900000|2023-08-16 10:15:00|4576|4575|4577|4576|4577.5|4576.5|4574.5|4573|2237
1692181200000|2023-08-16 10:20:00|4577.5|4576.5|4578.5|4577|4579.5|4578.5|4575|4574|366
1692181500000|2023-08-16 10:25:00|4579|4577.5|4580.5|4579.5|4581|4579.5|4578|4577|2440
1692181800000|2023-08-16 10:30:00|4581|4579|4592|4590.5|4592|4590.5|4580|4579|6432
1692182100000|2023-08-16 10:35:00|4591.5|4590|4590|4589.5|4591.5|4590|4587|4586.5|8192
1692182400000|2023-08-16 10:40:00|4589.5|4589|4588|4586.5|4589.5|4589|4582.5|4581|3652
1692182700000|2023-08-16 10:45:00|4588.5|4587|4589.5|4588|4591|4590|4587|4586.5|1250
1692183000000|2023-08-16 10:50:00|4589|4587.5|4586|4585|4589|4587.5|4584.5|4583.5|1686
1692183300000|2023-08-16 10:55:00|4586.5|4585.5|4585.5|4584.5|4587.5|4586.5|4585|4583.5|1364
1692183600000|2023-08-16 11:00:00|4585|4584|4587.5|4587|4588.5|4587|4584.5|4583|1786
1692183900000|2023-08-16 11:05:00|4586|4586.5|4583.5|4583|4586.5|4586.5|4583.5|4582.5|6733
1692184200000|2023-08-16 11:10:00|4583|4582.5|4578|4576.5|4584|4582.5|4578|4576.5|5163
1692184500000|2023-08-16 11:15:00|4577.5|4576|4581|4580|4582.5|4581.5|4577.5|4576|1146
1692184800000|2023-08-16 11:20:00|4581.5|4580.5|4583.5|4582.5|4584|4583|4581|4580|886
1692185100000|2023-08-16 11:25:00|4583|4583|4585|4584|4585|4584.5|4582.5|4582|1005
1692185400000|2023-08-16 11:30:00|4584.5|4583.5|4590|4589|4590|4589|4582|4581|1933
1692185700000|2023-08-16 11:35:00|4589.5|4589.5|4586|4585.5|4590|4589.5|4584.5|4583.5|10352
1692186000000|2023-08-16 11:40:00|4586.5|4586|4587|4586|4588.5|4587.5|4586|4584.5|2499
1692186300000|2023-08-16 11:45:00|4587.5|4586.5|4583.5|4582.5|4587.5|4587|4581|4580|1355
1692186600000|2023-08-16 11:50:00|4583|4582|4580|4579.5|4583.5|4582|4580|4579.5|468
1692186900000|2023-08-16 11:55:00|4579.5|4579|4581.5|4580.5|4582|4581.5|4579|4578|1755
1692187200000|2023-08-16 12:00:00|4581|4581|4584.5|4583|4584.5|4583|4580.5|4580|2102
1692187500000|2023-08-16 12:05:00|4585|4583.5|4582|4581.5|4585.5|4584|4582|4581.5|648
1692187800000|2023-08-16 12:10:00|4582.5|4582|4579.5|4579|4582.5|4582|4578|4577|806
1692188100000|2023-08-16 12:15:00|4580|4579.5|4582.5|4581.5|4582.5|4582|4579.5|4579|651
1692188400000|2023-08-16 12:20:00|4582|4582|4580|4579|4582.5|4582|4577.5|4576.5|3463
1692188700000|2023-08-16 12:25:00|4580.5|4579.5|4580|4578.5|4583|4582|4579|4578|2030
1692189000000|2023-08-16 12:30:00|4579.5|4578|4586.5|4585.5|4587|4585.5|4579|4578|2840
1692189300000|2023-08-16 12:35:00|4586|4586|4584.5|4583|4586.5|4586|4582.5|4581|2519
1692189600000|2023-08-16 12:40:00|4584|4582.5|4582.5|4581.5|4584|4582.5|4578.5|4577.5|957
1692189900000|2023-08-16 12:45:00|4582|4582|4579|4578|4583.5|4583|4579|4578|1613
1692190200000|2023-08-16 12:50:00|4578.5|4577.5|4580|4578.5|4584|4583|4578.5|4577.5|2508
1692190500000|2023-08-16 12:55:00|4579.5|4578|4578.5|4577.5|4580|4579|4575.5|4575|4056
1692190800000|2023-08-16 13:00:00|4578|4577|4573|4571.5|4579|4578.5|4571.5|4570|5769
1692191100000|2023-08-16 13:05:00|4572.5|4571|4571|4570.5|4574|4572.5|4569|4568|2425
1692191400000|2023-08-16 13:10:00|4570.5|4570|4571|4569|4571.5|4570.5|4568.5|4567.5|3485
1692191700000|2023-08-16 13:15:00|4570|4569.5|4574.5|4573|4577.5|4576.5|4570|4568|1878
1692192000000|2023-08-16 13:20:00|4573.5|4573.5|4564.5|4564|4574|4573.5|4563.5|4563|3181
1692192300000|2023-08-16 13:25:00|4564|4563|4566.5|4565.5|4566.5|4565.5|4561.5|4560.5|6345
1692192600000|2023-08-16 13:30:00|4566|4564.5|4570.5|4569.5|4577.5|4576|4565|4564|5746
1692192900000|2023-08-16 13:35:00|4570|4569|4582.5|4581.5|4585|4584.5|4570|4569|12131
1692193200000|2023-08-16 13:40:00|4583|4582|4579|4578|4584.5|4583.5|4578.5|4577.5|3917
1692193500000|2023-08-16 13:45:00|4579.5|4578.5|4589|4588|4589.5|4589|4579|4578.5|6090
1692193800000|2023-08-16 13:50:00|4589.5|4588.5|4581|4580|4589.5|4588.5|4581|4580|1318
1692194100000|2023-08-16 13:55:00|4580.5|4579.5|4581|4580|4581.5|4580.5|4578.5|4577.5|3250
1692194400000|2023-08-16 14:00:00|4580.5|4579.5|4574.5|4573.5|4581|4580|4573.5|4572|2237
1692194700000|2023-08-16 14:05:00|4575.5|4574|4578|4577.5|4579.5|4578.5|4574|4573|4483
1692195000000|2023-08-16 14:10:00|4577.5|4576.5|4577.5|4576.5|4583|4581.5|4577.5|4576|1632
1692195300000|2023-08-16 14:15:00|4577|4576|4575.5|4575|4578|4577.5|4574|4573|6929
1692195600000|2023-08-16 14:20:00|4575|4574.5|4572|4571.5|4575.5|4574.5|4570.5|4570|4563
1692195900000|2023-08-16 14:25:00|4571.5|4571|4575.5|4574.5|4576|4575.5|4569.5|4568.5|12685
1692196200000|2023-08-16 14:30:00|4575|4575|4574.5|4573.5|4576.5|4576|4574|4573.5|4385
1692196500000|2023-08-16 14:35:00|4574|4574|4571.5|4570.5|4575.5|4575|4571.5|4570.5|7367
1692196800000|2023-08-16 14:40:00|4572|4571|4572|4571|4572.5|4572|4570|4569|7550
1692197100000|2023-08-16 14:45:00|4571.5|4570.5|4570.5|4569.5|4571.5|4570.5|4569|4568|4535
1692197400000|2023-08-16 14:50:00|4571|4570|4579.5|4579|4579.5|4579|4570.5|4570|4721
1692197700000|2023-08-16 14:55:00|4579|4578.5|4580|4579.5|4583|4582|4578.5|4578|2402
1692198000000|2023-08-16 15:00:00|4580.5|4579|4583|4582.5|4583.5|4582.5|4580|4579|1378
1692198300000|2023-08-16 15:05:00|4582.5|4582|4572|4571|4582.5|4582|4572|4571|3961
1692198600000|2023-08-16 15:10:00|4571.5|4570|4571.5|4571|4571.5|4571|4569.5|4569|6340
1692198900000|2023-08-16 15:15:00|4572|4570.5|4570|4569|4572.5|4571.5|4569.5|4569|5719
1692199200000|2023-08-16 15:20:00|4569.5|4568|4570|4569|4571.5|4571|4568.5|4567.5|10330
1692199500000|2023-08-16 15:25:00|4570.5|4569.5|4567.5|4566.5|4571|4570.5|4567|4566|5835
1692255600000|2023-08-17 07:00:00|4558.5|4551.5|4573|4570|4574|4572|4554|4550.5|4826
1692255900000|2023-08-17 07:05:00|4572.5|4571|4556|4554|4574|4571.5|4553|4550|5422
1692256200000|2023-08-17 07:10:00|4557|4553.5|4545|4543.5|4557|4555.5|4542|4540.5|3789
1692256500000|2023-08-17 07:15:00|4544.5|4543|4556|4554.5|4556.5|4555|4541.5|4540|6822
1692256800000|2023-08-17 07:20:00|4555.5|4554|4553.5|4551.5|4556.5|4555|4548.5|4546.5|3897
1692257100000|2023-08-17 07:25:00|4553|4551|4555|4554|4560|4558|4550.5|4549|5781
1692257400000|2023-08-17 07:30:00|4555.5|4553.5|4566.5|4565|4567.5|4565.5|4552.5|4551|5431
1692257700000|2023-08-17 07:35:00|4565.5|4564.5|4570|4568.5|4573|4571.5|4563|4562.5|11130
1692258000000|2023-08-17 07:40:00|4569.5|4568|4558.5|4557|4571|4569|4556.5|4555|3132
1692258300000|2023-08-17 07:45:00|4558|4556.5|4557.5|4556|4560.5|4558.5|4553.5|4552|3674
1692258600000|2023-08-17 07:50:00|4556.5|4555.5|4555|4553|4557.5|4556|4553|4551|4402
1692258900000|2023-08-17 07:55:00|4554.5|4553.5|4559.5|4558.5|4562|4560.5|4554.5|4553|4767
1692259200000|2023-08-17 08:00:00|4558.5|4558|4564.5|4563.5|4567|4565.5|4557.5|4556.5|3963
1692259500000|2023-08-17 08:05:00|4564|4563|4559|4557.5|4567.5|4566.5|4558|4557|3675
1692259800000|2023-08-17 08:10:00|4559.5|4558|4556|4555|4561|4559.5|4554|4553|3018
1692260100000|2023-08-17 08:15:00|4556.5|4555.5|4562|4560.5|4562|4560.5|4549|4547.5|5104
1692260400000|2023-08-17 08:20:00|4562.5|4561|4560.5|4559|4563.5|4562.5|4558.5|4557.5|2235
1692260700000|2023-08-17 08:25:00|4560|4558|4561.5|4560|4564.5|4563.5|4557.5|4556.5|2608
1692261000000|2023-08-17 08:30:00|4561|4560.5|4569|4567.5|4569|4567.5|4560.5|4559.5|2466
1692261300000|2023-08-17 08:35:00|4568.5|4568|4569.5|4568.5|4570.5|4569.5|4566.5|4565.5|2431
1692261600000|2023-08-17 08:40:00|4569|4568|4570.5|4569|4572.5|4571.5|4567|4565.5|2455
1692261900000|2023-08-17 08:45:00|4571.5|4569.5|4563.5|4563|4571.5|4570|4562.5|4561.5|3274
1692262200000|2023-08-17 08:50:00|4563|4562.5|4556.5|4555.5|4563.5|4563|4553.5|4552|2531
1692262500000|2023-08-17 08:55:00|4557|4556|4559|4557.5|4559.5|4557.5|4556|4554.5|2620
1692262800000|2023-08-17 09:00:00|4559.5|4558|4559|4558|4560|4559|4555.5|4554.5|3173
1692263100000|2023-08-17 09:05:00|4558.5|4558.5|4560|4558|4560.5|4559.5|4556|4554.5|1796
1692263400000|2023-08-17 09:10:00|4559.5|4558.5|4563|4561.5|4563.5|4562.5|4559.5|4558|3168
1692263700000|2023-08-17 09:15:00|4563.5|4562|4558.5|4557.5|4564.5|4564|4557.5|4556.5|1557
1692264000000|2023-08-17 09:20:00|4559.5|4558|4562|4561|4563|4562|4558.5|4558|1558
1692264300000|2023-08-17 09:25:00|4562.5|4561.5|4564.5|4563.5|4569.5|4568|4562.5|4561.5|2814
1692264600000|2023-08-17 09:30:00|4565|4563|4563.5|4562|4567|4566|4562|4561|1102
1692264900000|2023-08-17 09:35:00|4563|4562.5|4569|4568|4569|4568|4562|4561|4466
1692265200000|2023-08-17 09:40:00|4568.5|4567.5|4569|4567.5|4569|4567.5|4564.5|4563.5|4698
1692265500000|2023-08-17 09:45:00|4568.5|4568|4571|4570|4574|4573|4567.5|4566.5|5433
1692265800000|2023-08-17 09:50:00|4571.5|4570.5|4575|4573.5|4575|4574|4571|4570|2118
1692266100000|2023-08-17 09:55:00|4575.5|4574|4572.5|4571|4575.5|4574|4571.5|4570.5|7966
1692266400000|2023-08-17 10:00:00|4572|4570.5|4576|4574.5|4576.5|4575.5|4571.5|4570|5070
1692266700000|2023-08-17 10:05:00|4575.5|4575|4570|4568.5|4576|4575|4569.5|4568.5|1762
1692267000000|2023-08-17 10:10:00|4569.5|4569|4570|4569|4572.5|4571|4566.5|4565.5|2855
1692267300000|2023-08-17 10:15:00|4570.5|4569.5|4572|4570.5|4573|4572|4567|4566|3065
1692267600000|2023-08-17 10:20:00|4571.5|4571|4573.5|4572|4574|4573|4569|4567.5|1090
1692267900000|2023-08-17 10:25:00|4573|4572.5|4576|4574.5|4576|4575|4573|4571.5|850
1692268200000|2023-08-17 10:30:00|4575.5|4575|4580|4578.5|4580|4579|4575.5|4575|2262
1692268500000|2023-08-17 10:35:00|4579.5|4578|4575|4573.5|4580|4578.5|4574|4573|4157
1692268800000|2023-08-17 10:40:00|4574.5|4574|4569.5|4568|4575.5|4574.5|4569|4568|2564
1692269100000|2023-08-17 10:45:00|4569|4568.5|4564.5|4563|4571.5|4570|4564.5|4563|3236
1692269400000|2023-08-17 10:50:00|4565|4564|4573.5|4572.5|4574.5|4573|4564.5|4563.5|2357
1692269700000|2023-08-17 10:55:00|4573|4571.5|4572|4570.5|4574|4573|4570.5|4569|4870
1692270000000|2023-08-17 11:00:00|4571.5|4570|4578|4577|4578|4577|4571.5|4570|4118
1692270300000|2023-08-17 11:05:00|4577.5|4576.5|4577|4576|4577.5|4576.5|4573.5|4572.5|1260
1692270600000|2023-08-17 11:10:00|4577.5|4575.5|4572|4571|4577.5|4576|4571.5|4570|2588
1692270900000|2023-08-17 11:15:00|4573|4571.5|4572.5|4571|4575|4573.5|4572|4571|1138
1692271200000|2023-08-17 11:20:00|4573|4571.5|4573.5|4572|4576|4574.5|4571.5|4571|3533
1692271500000|2023-08-17 11:25:00|4573|4572.5|4576.5|4575.5|4578.5|4577|4571.5|4571|7849
1692271800000|2023-08-17 11:30:00|4577|4576|4575|4574|4577.5|4576.5|4574.5|4574|5750
1692272100000|2023-08-17 11:35:00|4575.5|4574.5|4577.5|4576|4579|4578|4575.5|4574.5|1517
1692272400000|2023-08-17 11:40:00|4577|4576.5|4581.5|4580.5|4582.5|4581|4576.5|4575.5|3863
1692272700000|2023-08-17 11:45:00|4581|4580|4581|4579.5|4582.5|4581.5|4580|4578.5|2645
1692273000000|2023-08-17 11:50:00|4580.5|4580|4578.5|4577|4581|4580|4577|4576|3654
1692273300000|2023-08-17 11:55:00|4579|4577.5|4580.5|4579|4580.5|4579.5|4578.5|4577.5|3107
1692273600000|2023-08-17 12:00:00|4580|4579.5|4579|4578|4584|4583.5|4579|4578|4356
1692273900000|2023-08-17 12:05:00|4578.5|4578.5|4572|4571|4579|4578.5|4572|4571|1786
1692274200000|2023-08-17 12:10:00|4571.5|4570.5|4570.5|4569|4572.5|4571.5|4570|4568|1747
1692274500000|2023-08-17 12:15:00|4570|4568.5|4573.5|4572.5|4574.5|4573|4570|4568.5|2206
1692274800000|2023-08-17 12:20:00|4573|4572|4572.5|4571.5|4575|4573.5|4572.5|4571|4408
1692275100000|2023-08-17 12:25:00|4572|4571|4574.5|4573.5|4575|4573.5|4572|4570.5|1516
1692275400000|2023-08-17 12:30:00|4574|4573|4576|4575|4576|4575|4571.5|4570|1884
1692275700000|2023-08-17 12:35:00|4575.5|4574.5|4581|4580|4584.5|4583.5|4575.5|4574.5|3837
1692276000000|2023-08-17 12:40:00|4580.5|4579.5|4578|4577|4581.5|4580.5|4576.5|4575|2596
1692276300000|2023-08-17 12:45:00|4577.5|4576.5|4578.5|4577|4580|4578.5|4577|4576|1484
1692276600000|2023-08-17 12:50:00|4578|4576.5|4577.5|4576|4579.5|4578.5|4575.5|4575|6990
1692276900000|2023-08-17 12:55:00|4578|4576.5|4579|4578|4581.5|4580|4577.5|4576.5|2582
1692277200000|2023-08-17 13:00:00|4578.5|4577.5|4569|4568|4580|4578.5|4569|4568|2396
1692277500000|2023-08-17 13:05:00|4568.5|4568.5|4570|4569|4572.5|4571|4566|4565|4893
1692277800000|2023-08-17 13:10:00|4570.5|4568|4567.5|4567|4570.5|4568.5|4567.5|4566|2044
1692278100000|2023-08-17 13:15:00|4567|4566.5|4572.5|4571.5|4573|4571.5|4566.5|4565.5|2305
1692278400000|2023-08-17 13:20:00|4572|4571|4568|4567|4574|4573|4568|4567|3031
1692278700000|2023-08-17 13:25:00|4568.5|4566.5|4569.5|4568|4570.5|4569|4567|4566|1492
1692279000000|2023-08-17 13:30:00|4569|4567.5|4571.5|4570|4571.5|4570.5|4566.5|4565.5|6304
1692279300000|2023-08-17 13:35:00|4571|4569.5|4575|4574|4576.5|4575.5|4570.5|4569.5|2146
1692279600000|2023-08-17 13:40:00|4576|4573.5|4572|4570.5|4578.5|4577.5|4572|4570.5|6190
1692279900000|2023-08-17 13:45:00|4571.5|4570|4571|4570|4575|4573.5|4569|4567.5|8537
1692280200000|2023-08-17 13:50:00|4571.5|4569.5|4561.5|4560.5|4573|4572|4561|4560|3440
1692280500000|2023-08-17 13:55:00|4562|4561|4560|4559|4564|4563|4558.5|4557.5|8177
1692280800000|2023-08-17 14:00:00|4559.5|4559.5|4565.5|4564.5|4566.5|4565|4559.5|4559|5769
1692281100000|2023-08-17 14:05:00|4566|4565|4578.5|4577.5|4579|4578|4563.5|4562.5|6915
1692281400000|2023-08-17 14:10:00|4578|4578|4582|4580.5|4582|4580.5|4572.5|4571.5|5900
1692281700000|2023-08-17 14:15:00|4581.5|4581|4587.5|4586|4587.5|4586.5|4581.5|4580.5|8398
1692282000000|2023-08-17 14:20:00|4588|4586.5|4581.5|4580.5|4589|4588.5|4581|4579.5|8264
1692282300000|2023-08-17 14:25:00|4581|4580|4574|4572.5|4582.5|4581|4573|4572|6626
1692282600000|2023-08-17 14:30:00|4574.5|4573.5|4569.5|4568.5|4575.5|4574.5|4568.5|4567.5|2259
1692282900000|2023-08-17 14:35:00|4570|4568|4571|4570|4573|4571.5|4566.5|4565|1935
1692283200000|2023-08-17 14:40:00|4572|4569.5|4575|4574|4575.5|4574.5|4571|4569.5|3816
1692283500000|2023-08-17 14:45:00|4575.5|4574.5|4574.5|4573|4575.5|4574.5|4570.5|4569.5|5588
1692283800000|2023-08-17 14:50:00|4574|4573.5|4583|4582|4583|4582|4573.5|4572|3180
1692284100000|2023-08-17 14:55:00|4583.5|4582.5|4584|4583|4587.5|4586|4582.5|4582|7155
1692284400000|2023-08-17 15:00:00|4585|4583.5|4580|4579.5|4586.5|4585.5|4579.5|4578.5|5653
1692284700000|2023-08-17 15:05:00|4580.5|4578.5|4577.5|4576.5|4583|4582.5|4577.5|4576|5484
1692285000000|2023-08-17 15:10:00|4578|4577|4585.5|4584.5|4586|4585|4577.5|4576.5|5969
1692285300000|2023-08-17 15:15:00|4585|4584|4582|4580.5|4585|4584.5|4581.5|4580.5|10732
1692285600000|2023-08-17 15:20:00|4582.5|4581|4574|4573.5|4583|4582|4573.5|4572.5|11598
1692285900000|2023-08-17 15:25:00|4574.5|4574|4577|4575|4577.5|4576|4572.5|4571.5|11474
1692342000000|2023-08-18 07:00:00|4552|4550|4539.5|4537|4562.5|4557.5|4538.5|4536|7759
1692342300000|2023-08-18 07:05:00|4540|4536.5|4560|4558|4562|4561|4538.5|4536.5|5814
1692342600000|2023-08-18 07:10:00|4560.5|4557.5|4552|4550|4561.5|4559.5|4550.5|4549|1990
1692342900000|2023-08-18 07:15:00|4553|4550.5|4555|4553.5|4557.5|4556|4551|4549|5305
1692343200000|2023-08-18 07:20:00|4555.5|4554|4559.5|4557.5|4562|4560.5|4553.5|4552|5767
1692343500000|2023-08-18 07:25:00|4559|4557|4555|4554|4562|4560.5|4551|4549|5699
1692343800000|2023-08-18 07:30:00|4554.5|4552|4540.5|4539.5|4556|4554.5|4540.5|4539.5|11736
1692344100000|2023-08-18 07:35:00|4539.5|4538|4525|4523.5|4543.5|4542|4524.5|4523|10273
1692344400000|2023-08-18 07:40:00|4525.5|4524|4529.5|4527.5|4529.5|4528|4518|4516|9475
1692344700000|2023-08-18 07:45:00|4529|4528|4538|4536|4539.5|4538.5|4528.5|4527|12930
1692345000000|2023-08-18 07:50:00|4538.5|4536.5|4549.5|4548.5|4549.5|4549|4532|4530|16990
1692345300000|2023-08-18 07:55:00|4549|4549|4536.5|4535|4549.5|4549|4535.5|4534|3477
1692345600000|2023-08-18 08:00:00|4536|4534.5|4549.5|4548|4550.5|4549|4532|4530.5|3152
1692345900000|2023-08-18 08:05:00|4548.5|4549|4544.5|4543|4551|4549.5|4542.5|4542|4057
1692346200000|2023-08-18 08:10:00|4545|4543.5|4539.5|4539|4545|4544|4537|4535.5|5633
1692346500000|2023-08-18 08:15:00|4539|4538.5|4532.5|4531|4543|4541.5|4529|4528|6967
1692346800000|2023-08-18 08:20:00|4533|4531.5|4529.5|4528.5|4535.5|4534.5|4528|4526.5|1449
1692347100000|2023-08-18 08:25:00|4530|4529|4536|4535|4536|4535|4526|4525|10238
1692347400000|2023-08-18 08:30:00|4535.5|4534.5|4544|4542|4545|4543|4535|4533.5|12711
1692347700000|2023-08-18 08:35:00|4543.5|4541.5|4542|4540.5|4543.5|4542|4535|4534|7431
1692348000000|2023-08-18 08:40:00|4541.5|4540|4538|4537|4541.5|4540.5|4537|4535.5|3718
1692348300000|2023-08-18 08:45:00|4537.5|4536.5|4538|4537|4540.5|4539.5|4535|4533.5|3719
1692348600000|2023-08-18 08:50:00|4539|4536.5|4536.5|4535|4540.5|4539|4535.5|4534.5|3918
1692348900000|2023-08-18 08:55:00|4536|4534.5|4543|4542.5|4544|4542.5|4535.5|4534.5|9931
1692349200000|2023-08-18 09:00:00|4542.5|4542|4544|4543|4547|4546|4541|4540|3023
1692349500000|2023-08-18 09:05:00|4545|4543.5|4541|4539.5|4546.5|4545|4540|4539|2693
1692349800000|2023-08-18 09:10:00|4540.5|4540|4532|4531.5|4541.5|4541|4532|4531|2358
1692350100000|2023-08-18 09:15:00|4531.5|4530.5|4531.5|4530.5|4533.5|4532.5|4528|4527|7427
1692350400000|2023-08-18 09:20:00|4531|4530|4532|4530.5|4533.5|4532.5|4530|4529|2189
1692350700000|2023-08-18 09:25:00|4531.5|4530|4531.5|4530.5|4534.5|4533|4530|4529|1350
1692351000000|2023-08-18 09:30:00|4532|4533|4538|4536.5|4538|4537|4530|4529|7928
1692351300000|2023-08-18 09:35:00|4539|4537|4536|4535|4539|4538|4534|4532.5|6262
1692351600000|2023-08-18 09:40:00|4535.5|4535.5|4537.5|4536.5|4539.5|4538.5|4534.5|4533.5|979
1692351900000|2023-08-18 09:45:00|4537|4536|4535.5|4534.5|4539.5|4538.5|4534|4532.5|4109
1692352200000|2023-08-18 09:50:00|4536|4535|4544.5|4543.5|4545.5|4544.5|4534|4533|22680
1692352500000|2023-08-18 09:55:00|4545|4544|4546|4544.5|4548|4547.5|4543.5|4542|23354
1692352800000|2023-08-18 10:00:00|4545.5|4545|4546|4545.5|4548.5|4547|4544|4543|2663
1692353100000|2023-08-18 10:05:00|4547|4546.5|4551|4550|4552|4551.5|4547|4545.5|3469
1692353400000|2023-08-18 10:10:00|4550.5|4550.5|4551|4550|4552|4551|4548|4547|1710
1692353700000|2023-08-18 10:15:00|4550.5|4549.5|4552|4551|4552|4551.5|4549|4548|1300
1692354000000|2023-08-18 10:20:00|4553|4551.5|4550.5|4549.5|4553.5|4552.5|4549.5|4548.5|1729
1692354300000|2023-08-18 10:25:00|4551.5|4550.5|4548.5|4547.5|4554|4552.5|4548|4547|1502
1692354600000|2023-08-18 10:30:00|4549|4547|4543.5|4543|4550|4549|4543|4542|4525
1692354900000|2023-08-18 10:35:00|4543|4542.5|4551|4549.5|4551.5|4550|4543|4541.5|392
1692355200000|2023-08-18 10:40:00|4550.5|4550|4549.5|4548.5|4552.5|4551.5|4548.5|4547.5|850
1692355500000|2023-08-18 10:45:00|4550|4549|4547|4546|4550.5|4549|4546.5|4545.5|527
1692355800000|2023-08-18 10:50:00|4547.5|4546.5|4546.5|4545.5|4549|4547.5|4546|4545|3372
1692356100000|2023-08-18 10:55:00|4546|4545|4545|4544|4549|4548|4543.5|4542.5|8646
1692356700000|2023-08-18 11:05:00|4540|4539|4539.5|4538.5|4542|4541|4536.5|4535.5|3546
1692357000000|2023-08-18 11:10:00|4540.5|4539|4545.5|4544.5|4546.5|4545|4538|4537|2903
1692357300000|2023-08-18 11:15:00|4545|4544|4537.5|4536.5|4546|4544.5|4537.5|4536|784
1692357600000|2023-08-18 11:20:00|4539|4537|4536|4535|4540|4539|4535.5|4534|939
1692357900000|2023-08-18 11:25:00|4536.5|4534.5|4538|4537|4538.5|4537.5|4536|4534.5|2833
1692358200000|2023-08-18 11:30:00|4537.5|4536|4534|4532.5|4538|4537|4532|4530.5|1485
1692358500000|2023-08-18 11:35:00|4533.5|4532|4523.5|4522.5|4533.5|4532.5|4523|4521.5|7304
1692358800000|2023-08-18 11:40:00|4523|4522|4531.5|4530|4531.5|4530.5|4523|4521.5|4110
1692359100000|2023-08-18 11:45:00|4531|4530.5|4527.5|4526.5|4532|4530.5|4527|4525.5|243
1692359400000|2023-08-18 11:50:00|4527|4526|4525.5|4524.5|4528.5|4527.5|4525|4524|1717
1692359700000|2023-08-18 11:55:00|4527|4524|4534|4533|4536.5|4535.5|4526|4524|6010
1692360000000|2023-08-18 12:00:00|4534.5|4533.5|4536|4534.5|4537|4535.5|4530.5|4529.5|1059
1692360300000|2023-08-18 12:05:00|4535.5|4534|4533|4531.5|4537|4536|4529|4528|1888
1692360600000|2023-08-18 12:10:00|4533.5|4532|4537|4536|4539.5|4538.5|4532|4530.5|2685
1692360900000|2023-08-18 12:15:00|4536.5|4535.5|4533|4532|4538|4537.5|4532|4530.5|1294
1692361200000|2023-08-18 12:20:00|4532.5|4531.5|4533.5|4532.5|4535|4534|4530.5|4529|2398
1692361500000|2023-08-18 12:25:00|4534|4533|4533|4531.5|4537.5|4536|4532|4531|1484
1692361800000|2023-08-18 12:30:00|4532.5|4530.5|4528.5|4528|4532.5|4531|4528|4526.5|440
1692362100000|2023-08-18 12:35:00|4528|4527.5|4524.5|4523.5|4529|4528|4523|4522|6686
1692362400000|2023-08-18 12:40:00|4524|4522.5|4524|4522.5|4527.5|4526.5|4520.5|4520|4616
1692362700000|2023-08-18 12:45:00|4523.5|4522|4525|4524|4526.5|4525.5|4521|4520|8294
1692363000000|2023-08-18 12:50:00|4525.5|4525|4521.5|4520.5|4527|4526|4521|4520.5|4094
1692363300000|2023-08-18 12:55:00|4522|4521|4534|4533|4534|4533.5|4521|4520.5|8984
1692363600000|2023-08-18 13:00:00|4533.5|4532|4531.5|4530.5|4540.5|4539.5|4531.5|4530|4583
1692363900000|2023-08-18 13:05:00|4531|4530|4536.5|4535.5|4539|4538|4530.5|4529.5|3288
1692364200000|2023-08-18 13:10:00|4537|4536.5|4531.5|4530.5|4538|4537|4531.5|4530.5|6688
1692364500000|2023-08-18 13:15:00|4532|4530|4525|4523.5|4532|4530.5|4525|4523.5|13656
1692364800000|2023-08-18 13:20:00|4525.5|4524|4524|4523|4526.5|4525.5|4523|4521.5|1951
1692365100000|2023-08-18 13:25:00|4523.5|4522.5|4513.5|4512|4524.5|4523.5|4513|4512|7103
1692365400000|2023-08-18 13:30:00|4513|4511|4525.5|4524|4530.5|4529.5|4511.5|4511|9142
1692365700000|2023-08-18 13:35:00|4525|4523.5|4530.5|4529|4535.5|4534.5|4522.5|4521|8622
1692366000000|2023-08-18 13:40:00|4530|4528.5|4524.5|4523.5|4530.5|4529.5|4522|4521|10209
1692366300000|2023-08-18 13:45:00|4525|4523|4527.5|4526|4528|4527|4518|4516.5|2615
1692366600000|2023-08-18 13:50:00|4528.5|4526.5|4532|4530.5|4536|4534.5|4526.5|4525.5|8372
1692366900000|2023-08-18 13:55:00|4532.5|4531|4520|4518.5|4532.5|4531|4518.5|4517|14818
1692367200000|2023-08-18 14:00:00|4519.5|4519|4522.5|4521|4523.5|4522.5|4517.5|4516|2843
1692367500000|2023-08-18 14:05:00|4523|4521.5|4532|4530.5|4532.5|4531|4521|4519.5|4206
1692367800000|2023-08-18 14:10:00|4531.5|4530|4534.5|4533.5|4534.5|4534|4529.5|4528.5|18089
1692368100000|2023-08-18 14:15:00|4534|4533|4533.5|4532.5|4534.5|4533.5|4527.5|4527|8982
1692368400000|2023-08-18 14:20:00|4533|4532|4533|4532|4538|4537|4532.5|4531|4246
1692368700000|2023-08-18 14:25:00|4533.5|4532.5|4525|4524|4533.5|4533|4523|4522|4405
1692369000000|2023-08-18 14:30:00|4524.5|4523.5|4529|4528|4530|4529|4523.5|4522|1966
1692369300000|2023-08-18 14:35:00|4528.5|4527.5|4533.5|4533|4537.5|4536.5|4528.5|4527.5|6062
1692369600000|2023-08-18 14:40:00|4534|4532.5|4533|4532|4536.5|4535.5|4532|4530.5|1152
1692369900000|2023-08-18 14:45:00|4533.5|4532.5|4536|4535|4536|4535|4531|4530|5194
1692370200000|2023-08-18 14:50:00|4536.5|4535.5|4543.5|4542.5|4545|4544|4534|4533.5|15561
1692370500000|2023-08-18 14:55:00|4544.5|4543|4553|4552|4554|4552.5|4544|4543|16423
1692370800000|2023-08-18 15:00:00|4553.5|4552.5|4564|4563.5|4564|4563.5|4553|4552|12332
1692371100000|2023-08-18 15:05:00|4563.5|4563|4563.5|4562.5|4568.5|4567|4558.5|4557.5|23798
1692371400000|2023-08-18 15:10:00|4564|4562.5|4559.5|4558.5|4565|4564|4558.5|4557.5|5755
1692371700000|2023-08-18 15:15:00|4559|4557.5|4557.5|4556.5|4563.5|4562|4556.5|4555.5|4299
1692372000000|2023-08-18 15:20:00|4557|4556|4557.5|4556|4559.5|4558.5|4555.5|4554|3812
1692372300000|2023-08-18 15:25:00|4557|4555.5|4557.5|4556.5|4560.5|4559|4556|4555|8883
1692601200000|2023-08-21 07:00:00|4559.5|4554.5|4572.5|4570.5|4572.5|4571|4557|4553.5|8573
1692601500000|2023-08-21 07:05:00|4575.5|4571|4576|4575|4580.5|4578.5|4570.5|4568.5|8771
1692601800000|2023-08-21 07:10:00|4575.5|4573.5|4576|4574.5|4580|4578|4571.5|4570|3239
1692602100000|2023-08-21 07:15:00|4575.5|4571.5|4566.5|4565|4575.5|4572.5|4564|4562|1954
1692602400000|2023-08-21 07:20:00|4566|4562|4565|4563.5|4569|4568|4561.5|4560|6166
1692602700000|2023-08-21 07:25:00|4565.5|4564.5|4570.5|4569.5|4571|4570|4564|4562.5|4450
1692603000000|2023-08-21 07:30:00|4569.5|4568.5|4573|4571.5|4575|4574|4567|4565.5|7055
1692603300000|2023-08-21 07:35:00|4573.5|4572|4575.5|4574|4583|4582|4572.5|4571.5|16204
1692603600000|2023-08-21 07:40:00|4575|4573.5|4579|4577.5|4579.5|4577.5|4572|4570.5|6287
1692603900000|2023-08-21 07:45:00|4578.5|4578|4580.5|4579|4581|4579.5|4577|4575.5|1103
1692604200000|2023-08-21 07:50:00|4580|4578.5|4584.5|4583|4585.5|4584.5|4578.5|4577|4934
1692604500000|2023-08-21 07:55:00|4584|4582.5|4583.5|4582|4585|4584|4578|4577.5|4647
1692604800000|2023-08-21 08:00:00|4583|4581.5|4580|4579|4583|4581.5|4577.5|4576.5|9519
1692605100000|2023-08-21 08:05:00|4579.5|4580.5|4583.5|4582|4590|4588.5|4579.5|4580.5|7892
1692605400000|2023-08-21 08:10:00|4583|4581.5|4576|4575|4583|4581.5|4572.5|4571.5|4677
1692605700000|2023-08-21 08:15:00|4575.5|4574|4576|4574.5|4578|4577|4573|4572|2760
1692606000000|2023-08-21 08:20:00|4575.5|4574|4579.5|4578|4581|4580|4575|4573.5|1464
1692606300000|2023-08-21 08:25:00|4579|4577.5|4584.5|4584|4585.5|4584.5|4578|4576.5|1634
1692606600000|2023-08-21 08:30:00|4583.5|4582.5|4585|4584.5|4586.5|4585.5|4582.5|4581.5|4537
1692606900000|2023-08-21 08:35:00|4584.5|4583.5|4579|4578|4584.5|4583.5|4578|4577|1703
1692607200000|2023-08-21 08:40:00|4579.5|4578.5|4577.5|4576.5|4580.5|4579.5|4576.5|4576|1625
1692607500000|2023-08-21 08:45:00|4578|4576|4575.5|4575|4578.5|4577|4575|4574|2771
1692607800000|2023-08-21 08:50:00|4576|4574.5|4574|4572.5|4576|4575|4571.5|4571|2583
1692608100000|2023-08-21 08:55:00|4573.5|4573|4580.5|4579|4580.5|4579.5|4572|4571|5541
1692608400000|2023-08-21 09:00:00|4581|4579.5|4584.5|4584|4586.5|4586|4578.5|4577.5|11599
1692608700000|2023-08-21 09:05:00|4585|4583.5|4583|4582|4588.5|4587.5|4581.5|4581|6671
1692609000000|2023-08-21 09:10:00|4584|4582.5|4583.5|4582.5|4585|4584|4580|4579|3421
1692609300000|2023-08-21 09:15:00|4583|4582|4585|4584|4586|4585|4582|4581.5|1353
1692609600000|2023-08-21 09:20:00|4584.5|4584.5|4586.5|4585.5|4587.5|4586.5|4584.5|4583|3850
1692609900000|2023-08-21 09:25:00|4587|4586|4586|4584.5|4591.5|4590.5|4586|4584.5|2265
1692610200000|2023-08-21 09:30:00|4585.5|4584|4587.5|4586.5|4588.5|4587.5|4585.5|4584|784
1692610500000|2023-08-21 09:35:00|4588|4586|4592|4591|4592|4591.5|4586.5|4585.5|4665
1692610800000|2023-08-21 09:40:00|4591.5|4592|4584.5|4584|4593|4592|4584.5|4584|2596
1692611100000|2023-08-21 09:45:00|4585|4584.5|4588.5|4587|4590.5|4590|4585|4584|5004
1692611400000|2023-08-21 09:50:00|4588|4586.5|4591|4590|4591|4590|4586.5|4585.5|3281
1692611700000|2023-08-21 09:55:00|4590|4589|4586.5|4585.5|4590|4589|4586.5|4585|423
1692612000000|2023-08-21 10:00:00|4586|4587|4587|4586.5|4590|4588.5|4586|4585.5|1021
1692612300000|2023-08-21 10:05:00|4588.5|4587.5|4592|4591|4593|4592.5|4587.5|4586.5|2560
1692612600000|2023-08-21 10:10:00|4592.5|4591.5|4591|4590.5|4593.5|4593|4590|4589|2764
1692612900000|2023-08-21 10:15:00|4590.5|4589.5|4587.5|4586.5|4593|4592|4587.5|4586.5|3505
1692613200000|2023-08-21 10:20:00|4588|4587|4588.5|4587|4589.5|4589|4586|4585|2569
1692613500000|2023-08-21 10:25:00|4588|4587.5|4585|4583.5|4588.5|4587.5|4584.5|4583.5|2887
1692613800000|2023-08-21 10:30:00|4585.5|4584|4583.5|4582|4586|4585|4582.5|4581|1097
1692614100000|2023-08-21 10:35:00|4583|4581.5|4578|4577|4583|4581.5|4577.5|4576.5|714
1692614400000|2023-08-21 10:40:00|4578.5|4576.5|4580|4579|4580|4579|4578|4576.5|676
1692614700000|2023-08-21 10:45:00|4580.5|4579.5|4585|4584|4585|4584|4579.5|4578.5|601
1692615000000|2023-08-21 10:50:00|4584.5|4583.5|4590|4589|4590|4589|4584|4583|2958
1692615300000|2023-08-21 10:55:00|4589.5|4588.5|4585.5|4584|4590.5|4590|4584.5|4583|4716
1692615600000|2023-08-21 11:00:00|4584.5|4583|4588|4587.5|4588|4587.5|4584|4583|3111
1692615900000|2023-08-21 11:05:00|4587|4586|4592|4590.5|4592.5|4591.5|4587|4586|1348
1692616200000|2023-08-21 11:10:00|4591.5|4591|4591|4590|4592.5|4591|4588.5|4587.5|537
1692616500000|2023-08-21 11:15:00|4591.5|4590.5|4596|4595|4596|4595.5|4591.5|4590.5|2986
1692616800000|2023-08-21 11:20:00|4595.5|4594.5|4595|4593.5|4596|4595.5|4593|4592|901
1692617100000|2023-08-21 11:25:00|4594.5|4592.5|4591.5|4591|4594.5|4592.5|4591|4590|131
1692617400000|2023-08-21 11:30:00|4592|4591.5|4593|4592|4594|4593.5|4591.5|4591|2509
1692617700000|2023-08-21 11:35:00|4592.5|4591.5|4591.5|4591|4594|4592.5|4590.5|4589.5|1113
1692618000000|2023-08-21 11:40:00|4592|4591.5|4593|4592|4593.5|4592.5|4592|4591|401
1692618300000|2023-08-21 11:45:00|4592.5|4591.5|4591.5|4591|4594.5|4593|4591.5|4591|640
1692618600000|2023-08-21 11:50:00|4592.5|4590.5|4594.5|4593.5|4594.5|4593.5|4591|4590|3891
1692618900000|2023-08-21 11:55:00|4595|4594|4592.5|4591.5|4595.5|4594|4592.5|4591.5|797
1692619200000|2023-08-21 12:00:00|4593|4592|4592|4591|4593.5|4592.5|4592|4591|2064
1692619500000|2023-08-21 12:05:00|4593|4591.5|4588.5|4587.5|4593.5|4592.5|4587.5|4586.5|4684
1692619800000|2023-08-21 12:10:00|4589|4588|4585.5|4584.5|4590.5|4589.5|4585.5|4584.5|1312
1692620100000|2023-08-21 12:15:00|4585|4584|4580.5|4579.5|4585.5|4584|4579|4578|2460
1692620400000|2023-08-21 12:20:00|4580|4579|4581.5|4580|4583|4582.5|4580|4579|1537
1692620700000|2023-08-21 12:25:00|4581|4580.5|4582|4581.5|4583|4582|4578.5|4577.5|6366
1692621000000|2023-08-21 12:30:00|4582.5|4580.5|4578.5|4577|4585|4584|4578.5|4577|1438
1692621300000|2023-08-21 12:35:00|4578|4576.5|4584.5|4583|4585|4584|4577.5|4576.5|4005
1692621600000|2023-08-21 12:40:00|4584|4583.5|4587.5|4586.5|4588|4587|4583|4582|1518
1692621900000|2023-08-21 12:45:00|4588|4587|4586.5|4585.5|4590|4589|4586|4585|2694
1692622200000|2023-08-21 12:50:00|4584.5|4586|4583.5|4582|4585.5|4586|4583.5|4582|939
1692622500000|2023-08-21 12:55:00|4583|4581.5|4584|4583.5|4586.5|4585.5|4582.5|4581.5|5408
1692622800000|2023-08-21 13:00:00|4583.5|4582.5|4576.5|4575.5|4584.5|4583|4576|4574.5|1995
1692623100000|2023-08-21 13:05:00|4576|4576.5|4575.5|4574|4577.5|4576.5|4573.5|4572|3329
1692623400000|2023-08-21 13:10:00|4575|4573.5|4577.5|4576.5|4578|4576.5|4574.5|4573.5|1195
1692623700000|2023-08-21 13:15:00|4576|4577|4573|4571.5|4576.5|4577|4571.5|4570|7921
1692624000000|2023-08-21 13:20:00|4572.5|4572|4574|4573|4575.5|4574|4572|4570.5|193
1692624300000|2023-08-21 13:25:00|4573.5|4571|4571.5|4570.5|4574|4572.5|4566.5|4565.5|5447
1692624600000|2023-08-21 13:30:00|4571|4570|4576.5|4575|4578|4577.5|4570.5|4570|2938
1692624900000|2023-08-21 13:35:00|4576|4574.5|4573.5|4572.5|4577.5|4576|4571|4570|2701
1692625200000|2023-08-21 13:40:00|4574|4572|4563.5|4562|4574|4572.5|4562.5|4561|5463
1692625500000|2023-08-21 13:45:00|4564|4562.5|4567|4566|4570|4569|4563.5|4562.5|2552
1692625800000|2023-08-21 13:50:00|4567.5|4566.5|4565|4563.5|4568.5|4567.5|4562.5|4561|4480
1692626100000|2023-08-21 13:55:00|4564.5|4563|4563.5|4562.5|4565|4563|4560.5|4559|866
1692626400000|2023-08-21 14:00:00|4564|4563|4559|4558.5|4564|4563|4556|4555|6181
1692626700000|2023-08-21 14:05:00|4559.5|4558|4558|4557|4563.5|4562.5|4558|4557|1067
1692627000000|2023-08-21 14:10:00|4558.5|4557.5|4556.5|4555|4559|4558|4554.5|4554|2614
1692627300000|2023-08-21 14:15:00|4556|4555.5|4556|4554.5|4558.5|4557.5|4555|4554|3462
1692627600000|2023-08-21 14:20:00|4555.5|4554|4559.5|4558.5|4561.5|4560|4554.5|4553.5|7906
1692627900000|2023-08-21 14:25:00|4559|4557.5|4553|4551.5|4559|4557.5|4551.5|4551|7065
1692628200000|2023-08-21 14:30:00|4552.5|4551|4552|4551|4555.5|4554.5|4549|4548.5|7437
1692628500000|2023-08-21 14:35:00|4551.5|4549.5|4555|4554|4556.5|4555.5|4549.5|4548.5|6557
1692628800000|2023-08-21 14:40:00|4554.5|4552|4556|4555.5|4556|4555.5|4551.5|4550.5|6626
1692629100000|2023-08-21 14:45:00|4557.5|4555|4553.5|4552.5|4560|4559|4553.5|4552.5|1390
1692629400000|2023-08-21 14:50:00|4554|4553|4554|4553|4554.5|4553|4548|4547|8771
1692629700000|2023-08-21 14:55:00|4554.5|4553.5|4560.5|4559.5|4562|4561|4553.5|4552.5|3434
1692630000000|2023-08-21 15:00:00|4561|4559|4560.5|4560|4564|4562.5|4560|4559|7334
1692630300000|2023-08-21 15:05:00|4561|4560.5|4559|4558|4562.5|4561.5|4557.5|4556.5|4195
1692630600000|2023-08-21 15:10:00|4559.5|4558.5|4560|4559.5|4561.5|4561|4558.5|4557|8307
1692630900000|2023-08-21 15:15:00|4559.5|4558.5|4557.5|4556.5|4560|4559|4556|4555|10466
1692631200000|2023-08-21 15:20:00|4557|4557|4553|4552|4557|4557|4553|4552|8117
1692631500000|2023-08-21 15:25:00|4553.5|4552.5|4554.5|4553|4556|4555|4552|4551.5|14904
1692687600000|2023-08-22 07:00:00|4594.5|4590.5|4598.5|4595.5|4600|4596.5|4591|4587.5|4714
1692687900000|2023-08-22 07:05:00|4598|4595|4593|4591.5|4599|4597|4590.5|4589|10126
1692688200000|2023-08-22 07:10:00|4594.5|4592|4592|4590|4597.5|4595.5|4589|4588|8828
1692688500000|2023-08-22 07:15:00|4591.5|4590.5|4585|4583.5|4592.5|4590.5|4574.5|4572.5|4381
1692688800000|2023-08-22 07:20:00|4585.5|4582.5|4586|4584.5|4589.5|4589|4580.5|4580|6398
1692689100000|2023-08-22 07:25:00|4586.5|4585|4583|4581.5|4587|4585.5|4577|4575.5|11771
1692689400000|2023-08-22 07:30:00|4582.5|4581|4586|4584.5|4587.5|4586.5|4581.5|4580|7730
1692689700000|2023-08-22 07:35:00|4586.5|4585|4591|4589.5|4591|4589.5|4583|4582|5007
1692690000000|2023-08-22 07:40:00|4590.5|4589|4592|4590.5|4595|4594|4587.5|4586|5120
1692690300000|2023-08-22 07:45:00|4591.5|4589.5|4592.5|4591|4592.5|4591|4586.5|4585|4801
1692690600000|2023-08-22 07:50:00|4593|4591.5|4589.5|4588|4596.5|4596|4588.5|4587|8665
1692690900000|2023-08-22 07:55:00|4589|4588.5|4591.5|4590.5|4593.5|4592|4587.5|4587|5537
1692691200000|2023-08-22 08:00:00|4592|4591|4593|4592|4594.5|4593.5|4590|4589|5080
1692691500000|2023-08-22 08:05:00|4592.5|4591.5|4593.5|4592|4596.5|4595.5|4590.5|4589|3865
1692691800000|2023-08-22 08:10:00|4594|4592.5|4592|4591|4594.5|4593|4588.5|4587|2552
1692692100000|2023-08-22 08:15:00|4592.5|4590.5|4587|4586|4593.5|4592|4585|4583.5|2370
1692692400000|2023-08-22 08:20:00|4586.5|4585.5|4592|4591|4594.5|4593.5|4586|4585|6014
1692692700000|2023-08-22 08:25:00|4592.5|4591.5|4585.5|4584.5|4592.5|4591.5|4583.5|4583|2172
1692693000000|2023-08-22 08:30:00|4585|4584|4581|4580|4586.5|4585.5|4580.5|4579.5|3230
1692693300000|2023-08-22 08:35:00|4580.5|4580.5|4578.5|4578|4582|4581.5|4578|4576.5|4161
1692693600000|2023-08-22 08:40:00|4577.5|4576.5|4583|4581.5|4583|4582|4574|4573|2825
1692693900000|2023-08-22 08:45:00|4582.5|4581|4585|4584|4585.5|4584.5|4581|4580|3250
1692694200000|2023-08-22 08:50:00|4584.5|4583|4581.5|4580|4585|4583|4579|4577.5|2557
1692694500000|2023-08-22 08:55:00|4581|4578.5|4583.5|4582|4584|4583|4576.5|4575|4072
1692694800000|2023-08-22 09:00:00|4585|4582.5|4582|4580.5|4585.5|4584.5|4579.5|4578.5|8145
1692695100000|2023-08-22 09:05:00|4581.5|4581|4587|4586|4589.5|4588|4581|4579|2315
1692695400000|2023-08-22 09:10:00|4587.5|4586.5|4584.5|4583|4589|4588|4584|4582.5|1189
1692695700000|2023-08-22 09:15:00|4584|4582.5|4578|4577|4584.5|4584|4576.5|4575|2899
1692696000000|2023-08-22 09:20:00|4576.5|4575|4580|4578.5|4581|4579.5|4575.5|4574|2274
1692696300000|2023-08-22 09:25:00|4580.5|4579|4582|4581|4585|4584|4579.5|4578|4616
1692696600000|2023-08-22 09:30:00|4583.5|4582.5|4585|4584.5|4585.5|4584.5|4582.5|4581.5|1818
1692696900000|2023-08-22 09:35:00|4585.5|4584|4585.5|4584|4587|4586|4584.5|4583|2344
1692697200000|2023-08-22 09:40:00|4585|4584.5|4589|4588.5|4591|4589.5|4584.5|4583.5|3913
1692697500000|2023-08-22 09:45:00|4590|4589|4589|4587.5|4592.5|4591.5|4588.5|4587.5|4544
1692697800000|2023-08-22 09:50:00|4588.5|4588|4589|4588|4590.5|4589.5|4588.5|4587.5|2110
1692698100000|2023-08-22 09:55:00|4590|4588.5|4584|4583|4590.5|4589.5|4584|4583|1932
1692698400000|2023-08-22 10:00:00|4584.5|4582.5|4587|4586|4589.5|4588|4583.5|4582|1539
1692698700000|2023-08-22 10:05:00|4588|4586.5|4587.5|4586|4590.5|4589.5|4587|4586|1367
1692699000000|2023-08-22 10:10:00|4588|4586.5|4587.5|4586|4589.5|4588.5|4586.5|4585.5|1190
1692699300000|2023-08-22 10:15:00|4587|4586.5|4585.5|4584|4588|4587|4584.5|4583.5|1225
1692699600000|2023-08-22 10:20:00|4585|4584.5|4587.5|4586|4589|4588|4583.5|4582|1250
1692699900000|2023-08-22 10:25:00|4588|4586.5|4586.5|4585.5|4588|4586.5|4586|4584.5|1228
1692700200000|2023-08-22 10:30:00|4587|4586|4584.5|4583|4587.5|4586.5|4583.5|4582|1611
1692700500000|2023-08-22 10:35:00|4585|4583.5|4586.5|4585|4587.5|4586.5|4584|4583|1375
1692700800000|2023-08-22 10:40:00|4587|4585.5|4587|4586|4589|4587.5|4584.5|4583.5|6715
1692701100000|2023-08-22 10:45:00|4586.5|4585.5|4585|4583.5|4587.5|4586|4583.5|4582.5|1159
1692701400000|2023-08-22 10:50:00|4584.5|4583|4583.5|4582.5|4585.5|4584|4582.5|4581|1227
1692701700000|2023-08-22 10:55:00|4583|4582|4579|4578|4583.5|4582|4579|4578|3823
1692702000000|2023-08-22 11:00:00|4580|4577.5|4579|4578|4580|4579|4577|4576|1745
1692702300000|2023-08-22 11:05:00|4579.5|4578.5|4581|4580|4582|4580.5|4579|4578|1209
1692702600000|2023-08-22 11:10:00|4582|4580.5|4581.5|4580.5|4582|4581.5|4580.5|4579|982
1692702900000|2023-08-22 11:15:00|4582|4581|4581|4580.5|4582|4581.5|4579|4578|1112
1692703200000|2023-08-22 11:20:00|4580.5|4579.5|4582.5|4581.5|4583.5|4582|4578|4577|2969
1692703500000|2023-08-22 11:25:00|4582|4581|4581|4579.5|4583.5|4582.5|4580.5|4579.5|1494
1692703800000|2023-08-22 11:30:00|4582.5|4580|4580.5|4579|4584.5|4583.5|4580.5|4579|1221
1692704100000|2023-08-22 11:35:00|4580|4579.5|4581|4580|4582|4581|4579|4578|636
1692704400000|2023-08-22 11:40:00|4581.5|4579.5|4580.5|4579.5|4582.5|4581.5|4580.5|4579|2879
1692704700000|2023-08-22 11:45:00|4580|4580|4588|4587|4590|4589|4580|4579.5|6035
1692705000000|2023-08-22 11:50:00|4588.5|4587.5|4583|4582.5|4588.5|4587.5|4583|4582|725
1692705300000|2023-08-22 11:55:00|4582.5|4581.5|4580|4579|4582.5|4582|4580|4578.5|1555
1692705600000|2023-08-22 12:00:00|4580.5|4579.5|4583|4582|4583.5|4582.5|4580|4579|1152
1692705900000|2023-08-22 12:05:00|4584|4582.5|4652.5|4651|4652.5|4651|4583.5|4582|35584
1692706200000|2023-08-22 12:10:00|4648|4646|4676|4674|4676|4674|4639.5|4638.5|32083
1692706500000|2023-08-22 12:15:00|4675.5|4674.5|4649|4648|4675.5|4674.5|4643|4641.5|18861
1692706800000|2023-08-22 12:20:00|4646|4644|4629|4627.5|4646|4644|4628|4627|15824
1692707100000|2023-08-22 12:25:00|4628.5|4628|4628.5|4627|4635|4633|4619|4617|9911
1692707400000|2023-08-22 12:30:00|4629|4627.5|4631|4629.5|4635.5|4633.5|4628.5|4627|8995
1692707700000|2023-08-22 12:35:00|4631.5|4630|4634|4632.5|4639|4637.5|4630.5|4629|11046
1692708000000|2023-08-22 12:40:00|4633.5|4632|4625.5|4624|4633.5|4632.5|4625|4624|13562
1692708300000|2023-08-22 12:45:00|4625|4623|4610|4609|4626.5|4624.5|4609.5|4607.5|10772
1692708600000|2023-08-22 12:50:00|4611|4609.5|4624.5|4623|4624.5|4624|4609.5|4608.5|7014
1692708900000|2023-08-22 12:55:00|4624|4622.5|4614.5|4613.5|4624|4622.5|4614|4612.5|1627
1692709200000|2023-08-22 13:00:00|4613.5|4613|4616|4615|4617.5|4616|4613.5|4612|3560
1692709500000|2023-08-22 13:05:00|4617|4615.5|4611.5|4610.5|4617.5|4616.5|4611.5|4610.5|2641
1692709800000|2023-08-22 13:10:00|4612|4611|4611.5|4610|4612|4611|4609|4608|1011
1692710100000|2023-08-22 13:15:00|4610.5|4610.5|4609|4608.5|4610.5|4610.5|4607.5|4606.5|3043
1692710400000|2023-08-22 13:20:00|4608.5|4608|4606.5|4605|4609|4608.5|4604.5|4604|1981
1692710700000|2023-08-22 13:25:00|4606|4605.5|4605|4604|4606|4605.5|4602.5|4601|4289
1692711000000|2023-08-22 13:30:00|4607.5|4604.5|4610.5|4609.5|4612|4610.5|4603.5|4603|3799
1692711300000|2023-08-22 13:35:00|4611|4610|4602|4601|4613|4612.5|4599.5|4598|7552
1692711600000|2023-08-22 13:40:00|4601.5|4600|4598|4597.5|4605.5|4605|4598|4597|4601
1692711900000|2023-08-22 13:45:00|4598.5|4598|4593|4592.5|4598.5|4598|4592.5|4592|7251
1692712200000|2023-08-22 13:50:00|4592|4591|4589.5|4588|4593|4591.5|4587|4586.5|7142
1692712500000|2023-08-22 13:55:00|4589|4587|4590|4589|4593|4592.5|4588.5|4587|4264
1692712800000|2023-08-22 14:00:00|4590.5|4589.5|4599.5|4599|4600|4599|4589.5|4588|3379
1692713100000|2023-08-22 14:05:00|4601.5|4600|4594.5|4593.5|4602|4600.5|4594|4592.5|3072
1692713400000|2023-08-22 14:10:00|4595|4593|4600.5|4599.5|4605|4604|4594|4593|8780
1692713700000|2023-08-22 14:15:00|4600|4599|4599.5|4598|4602.5|4601|4595|4594|6228
1692714000000|2023-08-22 14:20:00|4599|4598.5|4597|4596|4602.5|4601.5|4596|4595|3440
1692714300000|2023-08-22 14:25:00|4597.5|4596.5|4594.5|4593.5|4598|4596.5|4592.5|4592|4188
1692714600000|2023-08-22 14:30:00|4594|4594.5|4593.5|4593|4598|4597|4593.5|4592.5|3446
1692714900000|2023-08-22 14:35:00|4593|4592|4604|4602.5|4604.5|4603|4593|4592|4801
1692715200000|2023-08-22 14:40:00|4603.5|4603|4598|4596.5|4604|4603|4597.5|4596.5|2907
1692715500000|2023-08-22 14:45:00|4597.5|4596|4596|4595|4600.5|4599|4595|4594|4109
1692715800000|2023-08-22 14:50:00|4595.5|4594.5|4600.5|4600|4601|4600|4595|4594.5|1880
1692716100000|2023-08-22 14:55:00|4601|4599.5|4595|4594.5|4601.5|4599.5|4595|4593.5|3476
1692716400000|2023-08-22 15:00:00|4594|4593.5|4587.5|4587|4594.5|4594|4587.5|4586.5|5368
1692716700000|2023-08-22 15:05:00|4588|4587.5|4588.5|4587.5|4591.5|4590|4584.5|4584|9206
1692717000000|2023-08-22 15:10:00|4588|4588|4589|4587.5|4592.5|4592|4588|4587|7279
1692717300000|2023-08-22 15:15:00|4588.5|4588|4590|4589.5|4590|4589.5|4587|4586|6930
1692717600000|2023-08-22 15:20:00|4589.5|4589|4590|4589.5|4591.5|4590.5|4588.5|4588|6598
1692717900000|2023-08-22 15:25:00|4590.5|4590|4592|4591.5|4592.5|4592|4589.5|4588.5|7043
1692774000000|2023-08-23 07:00:00|4596|4590.5|4597|4593|4603.5|4599.5|4592|4586.5|3907
1692774300000|2023-08-23 07:05:00|4596.5|4592.5|4606.5|4603.5|4606.5|4603.5|4596.5|4592.5|1982
1692774600000|2023-08-23 07:10:00|4606|4603|4600.5|4598.5|4606|4603|4596.5|4595|11503
1692774900000|2023-08-23 07:15:00|4602.5|4600.5|4593|4591|4606.5|4604|4591.5|4590|10206
1692775200000|2023-08-23 07:20:00|4593.5|4591.5|4592.5|4591|4595.5|4594|4589|4587.5|7730
1692775500000|2023-08-23 07:25:00|4592|4591.5|4601|4599|4601|4599.5|4592|4591.5|7770
1692775800000|2023-08-23 07:30:00|4601.5|4600|4587|4585|4607.5|4605.5|4580|4578.5|10534
1692776100000|2023-08-23 07:35:00|4587.5|4586|4568|4566|4587.5|4586|4567.5|4566|4446
1692776400000|2023-08-23 07:40:00|4567.5|4565.5|4563.5|4561.5|4567.5|4565.5|4557|4554.5|3919
1692776700000|2023-08-23 07:45:00|4563|4561|4574.5|4572.5|4574.5|4573.5|4563|4560.5|3506
1692777000000|2023-08-23 07:50:00|4575.5|4573|4580.5|4579|4582|4580.5|4574|4573|1986
1692777300000|2023-08-23 07:55:00|4580|4578.5|4569.5|4567.5|4580|4578.5|4569|4567.5|610
1692777600000|2023-08-23 08:00:00|4569|4567|4570.5|4569|4572.5|4570.5|4566.5|4565|2017
1692777900000|2023-08-23 08:05:00|4571|4569.5|4559.5|4557|4573.5|4573|4555.5|4554|13869
1692778200000|2023-08-23 08:10:00|4559|4557.5|4575.5|4574|4577.5|4575.5|4558|4556.5|3162
1692778500000|2023-08-23 08:15:00|4576|4573.5|4571|4569|4577|4575|4566.5|4565.5|2897
1692778800000|2023-08-23 08:20:00|4570.5|4568.5|4566|4565|4570.5|4569|4562.5|4561|8392
1692779100000|2023-08-23 08:25:00|4566.5|4564.5|4559|4557.5|4569|4567.5|4558.5|4557|10912
1692779400000|2023-08-23 08:30:00|4558.5|4558|4553|4552|4560.5|4559|4553|4552|16304
1692779700000|2023-08-23 08:35:00|4552.5|4551.5|4561.5|4560|4563|4561.5|4551|4550|12124
1692780000000|2023-08-23 08:40:00|4562|4560.5|4557|4555.5|4562|4560.5|4556.5|4555|5689
1692780300000|2023-08-23 08:45:00|4556.5|4555|4554.5|4553|4560|4558.5|4553.5|4552|2473
1692780600000|2023-08-23 08:50:00|4555|4553.5|4554|4552.5|4556.5|4555.5|4551|4550|6204
1692780900000|2023-08-23 08:55:00|4553.5|4552|4554|4552.5|4556|4555|4551|4550|6039
1692781200000|2023-08-23 09:00:00|4554.5|4553|4563.5|4562.5|4564|4562.5|4554|4552.5|1552
1692781500000|2023-08-23 09:05:00|4564.5|4562|4565|4564|4566|4565|4560.5|4559|4125
1692781800000|2023-08-23 09:10:00|4566|4564.5|4557.5|4556.5|4567.5|4566.5|4556.5|4556|3321
1692782100000|2023-08-23 09:15:00|4558|4557|4552|4551|4558|4557|4551.5|4550.5|6828
1692782400000|2023-08-23 09:20:00|4551.5|4550.5|4557|4555.5|4559|4557.5|4551|4550|4109
1692782700000|2023-08-23 09:25:00|4556.5|4556|4562|4560.5|4562|4561|4556|4555|2765
1692783000000|2023-08-23 09:30:00|4562.5|4561|4562.5|4561|4568|4566.5|4562|4561|1965
1692783300000|2023-08-23 09:35:00|4562|4560.5|4563|4562|4564.5|4563|4561|4559.5|1526
1692783600000|2023-08-23 09:40:00|4562.5|4561.5|4562|4561|4564|4563|4561.5|4560.5|1603
1692783900000|2023-08-23 09:45:00|4564|4561.5|4559|4557.5|4564|4563|4556|4555|3227
1692784200000|2023-08-23 09:50:00|4558.5|4557|4563|4562|4565|4564|4558|4556.5|2083
1692784500000|2023-08-23 09:55:00|4562.5|4561.5|4560.5|4559.5|4562.5|4561.5|4559.5|4559|1718
1692784800000|2023-08-23 10:00:00|4561|4560|4566|4565.5|4567|4566|4561|4559.5|2426
1692785100000|2023-08-23 10:05:00|4565.5|4565|4564.5|4563.5|4566.5|4565.5|4561|4560.5|5849
1692785400000|2023-08-23 10:10:00|4565.5|4564|4564|4563|4565.5|4564|4562|4561.5|4487
1692785700000|2023-08-23 10:15:00|4564.5|4563.5|4566|4565|4567|4566.5|4564|4563|4710
1692786000000|2023-08-23 10:20:00|4565.5|4564.5|4573|4572|4575|4573.5|4565|4564.5|3618
1692786300000|2023-08-23 10:25:00|4573.5|4572.5|4572|4571.5|4576|4574.5|4571.5|4571|3870
1692786600000|2023-08-23 10:30:00|4572.5|4571|4569|4568|4572.5|4571.5|4568|4567.5|3487
1692786900000|2023-08-23 10:35:00|4569.5|4568.5|4566.5|4565.5|4570.5|4569.5|4566|4565.5|1880
1692787200000|2023-08-23 10:40:00|4566|4565|4561|4560|4566.5|4565.5|4560.5|4560|1081
1692787500000|2023-08-23 10:45:00|4560.5|4559|4554|4552.5|4560.5|4559.5|4553.5|4552.5|6603
1692787800000|2023-08-23 10:50:00|4553.5|4552|4552.5|4551.5|4555|4554|4551|4550|2584
1692788100000|2023-08-23 10:55:00|4553|4551|4553.5|4552.5|4555.5|4554.5|4549.5|4548.5|5729
1692788400000|2023-08-23 11:00:00|4551|4550|4553|4552|4553.5|4552.5|4550.5|4549.5|3330
1692788700000|2023-08-23 11:05:00|4552.5|4551.5|4537.5|4536|4552.5|4551.5|4535.5|4534|7795
1692789000000|2023-08-23 11:10:00|4537|4535.5|4539.5|4538.5|4543.5|4542|4536.5|4535|6830
1692789300000|2023-08-23 11:15:00|4539|4538|4540.5|4539.5|4543|4542|4538.5|4537|3660
1692789600000|2023-08-23 11:20:00|4540|4539|4550.5|4548.5|4550.5|4548.5|4540|4539|2038
1692789900000|2023-08-23 11:25:00|4550|4548|4548|4546.5|4550.5|4549.5|4543.5|4543|1321
1692790200000|2023-08-23 11:30:00|4547.5|4547|4552.5|4551.5|4554.5|4553.5|4547.5|4546|5523
1692790500000|2023-08-23 11:35:00|4551.5|4552|4552|4550.5|4552.5|4552|4549|4548|5554
1692790800000|2023-08-23 11:40:00|4551.5|4551|4549.5|4548.5|4553.5|4553|4549.5|4548.5|1365
1692791100000|2023-08-23 11:45:00|4549|4549|4551|4550|4552|4551|4548|4547|2699
1692791400000|2023-08-23 11:50:00|4550.5|4549.5|4546.5|4546|4553|4551.5|4546.5|4545.5|1142
1692791700000|2023-08-23 11:55:00|4547.5|4547|4551|4550.5|4552|4551|4547.5|4547|1441
1692792000000|2023-08-23 12:00:00|4553.5|4550|4556|4555.5|4559|4558|4553.5|4550|2436
1692792300000|2023-08-23 12:05:00|4558.5|4557|4570|4568.5|4570|4569|4558|4556.5|1954
1692792600000|2023-08-23 12:10:00|4571|4569|4571.5|4570|4573.5|4572|4568.5|4567.5|2460
1692792900000|2023-08-23 12:15:00|4571|4569.5|4563.5|4562.5|4571.5|4570.5|4563.5|4562.5|2583
1692793200000|2023-08-23 12:20:00|4563|4562|4565.5|4564|4566|4564.5|4560|4559.5|1866
1692793500000|2023-08-23 12:25:00|4565|4564.5|4558.5|4557.5|4567|4566|4556.5|4555.5|3685
1692793800000|2023-08-23 12:30:00|4558|4557|4565.5|4564.5|4565.5|4564.5|4557|4556|1980
1692794100000|2023-08-23 12:35:00|4565|4564|4584.5|4582.5|4586.5|4584.5|4561.5|4560.5|16379
1692794400000|2023-08-23 12:40:00|4584|4582|4574|4573|4584|4582|4571|4569.5|7056
1692794700000|2023-08-23 12:45:00|4575|4574|4562|4561.5|4575|4574|4561|4560|2712
1692795000000|2023-08-23 12:50:00|4561.5|4561|4553|4551.5|4561.5|4561.5|4550.5|4549|11815
1692795300000|2023-08-23 12:55:00|4552.5|4551|4554|4552|4554.5|4552.5|4545|4543.5|9296
1692795600000|2023-08-23 13:00:00|4553.5|4551.5|4555|4554|4556.5|4555|4552|4550.5|5168
1692795900000|2023-08-23 13:05:00|4555.5|4553.5|4562|4560.5|4564|4562.5|4553|4551.5|3251
1692796200000|2023-08-23 13:10:00|4562.5|4561|4561|4560|4564.5|4563|4559|4557.5|2842
1692796500000|2023-08-23 13:15:00|4560.5|4559.5|4560.5|4559.5|4563|4561.5|4559.5|4558|3388
1692796800000|2023-08-23 13:20:00|4561|4560|4557|4556|4561|4560|4556|4554.5|1091
1692797100000|2023-08-23 13:25:00|4556.5|4556.5|4555|4554|4557|4556.5|4554.5|4553|906
1692797400000|2023-08-23 13:30:00|4555.5|4553.5|4550|4549|4555.5|4554|4547.5|4546.5|9351
1692797700000|2023-08-23 13:35:00|4549.5|4549.5|4547.5|4546|4550.5|4549.5|4543.5|4542|9313
1692798000000|2023-08-23 13:40:00|4547|4546.5|4553.5|4552|4556|4555|4546.5|4545.5|1928
1692798300000|2023-08-23 13:45:00|4554.5|4552.5|4556|4555|4561.5|4560.5|4554.5|4552.5|2524
1692798600000|2023-08-23 13:50:00|4557|4555.5|4548.5|4547.5|4557.5|4556|4546.5|4545.5|7260
1692798900000|2023-08-23 13:55:00|4549|4548|4554.5|4552.5|4557|4556|4546.5|4546|6937
1692799200000|2023-08-23 14:00:00|4555|4553|4553|4551.5|4557|4555.5|4551.5|4550.5|6185
1692799500000|2023-08-23 14:05:00|4553.5|4552|4553.5|4552.5|4557|4556|4552|4551|7459
1692799800000|2023-08-23 14:10:00|4553|4552|4556.5|4555|4560.5|4560|4551.5|4551|5039
1692800100000|2023-08-23 14:15:00|4556|4555.5|4551.5|4550.5|4559.5|4558.5|4548|4547|4486
1692800400000|2023-08-23 14:20:00|4552|4549.5|4552|4550.5|4552|4551|4547.5|4547|5680
1692800700000|2023-08-23 14:25:00|4551.5|4551|4547.5|4546.5|4552|4551|4546.5|4546|4615
1692801000000|2023-08-23 14:30:00|4548|4547|4549.5|4548.5|4555.5|4554|4548|4546.5|3615
1692801300000|2023-08-23 14:35:00|4549|4548|4548|4547|4549|4548.5|4544|4543|3794
1692801600000|2023-08-23 14:40:00|4547.5|4546.5|4554|4552.5|4556.5|4556|4547.5|4546.5|6775
1692801900000|2023-08-23 14:45:00|4553.5|4552|4554.5|4553|4555|4554|4551|4550.5|7404
1692802200000|2023-08-23 14:50:00|4554|4552.5|4554|4553|4555|4554|4553|4551.5|4243
1692802500000|2023-08-23 14:55:00|4553.5|4552.5|4556.5|4555.5|4557|4556|4552.5|4551.5|13011
1692802800000|2023-08-23 15:00:00|4557|4556|4554.5|4553.5|4557.5|4557|4553|4552|2501
1692803100000|2023-08-23 15:05:00|4555|4554|4556.5|4555.5|4558|4557.5|4554.5|4553.5|5788
1692803400000|2023-08-23 15:10:00|4557|4556|4558|4557|4558|4557.5|4556|4555|7946
1692803700000|2023-08-23 15:15:00|4557.5|4557.5|4556.5|4555.5|4558|4557.5|4556|4555|7856
1692804000000|2023-08-23 15:20:00|4557|4556|4552.5|4552|4558|4557|4552|4551|10517
1692804300000|2023-08-23 15:25:00|4552|4551.5|4554.5|4553|4555.5|4554.5|4552|4551.5|10866
1692860400000|2023-08-24 07:00:00|4582.5|4575.5|4571.5|4569|4589|4587.5|4568.5|4565.5|10647
1692860700000|2023-08-24 07:05:00|4570|4567|4576|4573.5|4580|4578|4567|4564|5676
1692861000000|2023-08-24 07:10:00|4577|4574|4569|4566.5|4577|4574.5|4565|4562.5|3058
1692861300000|2023-08-24 07:15:00|4569.5|4567|4567.5|4565.5|4569.5|4568.5|4563|4561|11556
1692861600000|2023-08-24 07:20:00|4567|4565|4577|4575|4577.5|4575.5|4566|4564|4787
1692861900000|2023-08-24 07:25:00|4577.5|4575.5|4572.5|4570.5|4579.5|4577.5|4568.5|4566.5|5734
1692862200000|2023-08-24 07:30:00|4572|4571|4566.5|4564.5|4573.5|4572|4564|4562|6183
1692862500000|2023-08-24 07:35:00|4566|4565|4567|4565.5|4569.5|4568|4564|4562.5|3176
1692862800000|2023-08-24 07:40:00|4569|4566|4575|4573|4580.5|4579|4568|4565.5|7928
1692863100000|2023-08-24 07:45:00|4574.5|4573.5|4567.5|4565.5|4574.5|4573.5|4567.5|4565.5|6603
1692863400000|2023-08-24 07:50:00|4565.5|4566|4561|4559.5|4565.5|4566|4559.5|4558|1158
1692863700000|2023-08-24 07:55:00|4561.5|4560|4560|4558.5|4564|4562.5|4560|4558.5|1737
1692864000000|2023-08-24 08:00:00|4559.5|4556|4566|4564.5|4566.5|4565|4557|4556|5787
1692864300000|2023-08-24 08:05:00|4566.5|4565.5|4566|4564|4568|4567.5|4565|4563.5|5629
1692864600000|2023-08-24 08:10:00|4565.5|4564.5|4557.5|4556|4565.5|4565|4556.5|4555|1330
1692864900000|2023-08-24 08:15:00|4557|4556.5|4556.5|4555|4559|4557.5|4553|4552|2064
1692865200000|2023-08-24 08:20:00|4556|4554.5|4554.5|4553|4557.5|4556|4553.5|4552|1761
1692865500000|2023-08-24 08:25:00|4554|4553.5|4551.5|4550|4556.5|4555.5|4551|4550|3023
1692865800000|2023-08-24 08:30:00|4551|4550.5|4552.5|4552|4554.5|4553.5|4551|4550|1776
1692866100000|2023-08-24 08:35:00|4552|4551.5|4550.5|4549|4554|4552.5|4550.5|4549|7953
1692866400000|2023-08-24 08:40:00|4550|4548.5|4554|4553.5|4557|4556|4549.5|4548.5|8466
1692866700000|2023-08-24 08:45:00|4554.5|4552.5|4549.5|4548|4558|4556.5|4549.5|4548|2810
1692867000000|2023-08-24 08:50:00|4550|4548.5|4550|4548.5|4552|4550.5|4548|4547|4934
1692867300000|2023-08-24 08:55:00|4549.5|4549|4552|4550.5|4552|4551|4545.5|4544.5|7703
1692867600000|2023-08-24 09:00:00|4551.5|4551|4554|4552.5|4557.5|4556|4551|4550|3163
1692867900000|2023-08-24 09:05:00|4553.5|4551.5|4552.5|4551.5|4555|4553.5|4549|4548|5475
1692868200000|2023-08-24 09:10:00|4553|4551|4548.5|4547|4554.5|4553|4547|4546.5|13379
1692868500000|2023-08-24 09:15:00|4549|4547.5|4545.5|4545|4549|4547.5|4544.5|4543.5|1847
1692868800000|2023-08-24 09:20:00|4546.5|4545.5|4545.5|4544.5|4548|4547|4545|4543.5|1878
1692869100000|2023-08-24 09:25:00|4545|4544|4541|4539.5|4545|4544.5|4537.5|4536.5|4758
1692869400000|2023-08-24 09:30:00|4540.5|4539|4533|4532|4542.5|4541|4532.5|4531.5|3724
1692869700000|2023-08-24 09:35:00|4533.5|4532.5|4533|4532|4535.5|4534.5|4531.5|4530.5|2625
1692870000000|2023-08-24 09:40:00|4532.5|4531.5|4531|4529.5|4533.5|4532.5|4529|4528|4809
1692870300000|2023-08-24 09:45:00|4530.5|4530|4528.5|4527.5|4531.5|4530.5|4527.5|4526|6006
1692870600000|2023-08-24 09:50:00|4529|4527|4532.5|4532|4534|4533|4528.5|4527|6108
1692870900000|2023-08-24 09:55:00|4532|4531.5|4530|4529|4532.5|4532|4528.5|4527.5|1418
1692871200000|2023-08-24 10:00:00|4531|4529.5|4532.5|4531.5|4533|4532.5|4530|4528.5|2234
1692871500000|2023-08-24 10:05:00|4532|4531|4532|4530.5|4533|4532.5|4531|4530|689
1692871800000|2023-08-24 10:10:00|4531.5|4531|4529.5|4528.5|4532|4531.5|4528.5|4527.5|1964
1692872100000|2023-08-24 10:15:00|4529|4528|4532.5|4531.5|4533.5|4532|4528|4527|4393
1692872400000|2023-08-24 10:20:00|4532|4531|4533|4532|4535|4534|4531.5|4530|3642
1692872700000|2023-08-24 10:25:00|4531|4530|4529.5|4528|4533.5|4532.5|4529.5|4528|4947
1692873000000|2023-08-24 10:30:00|4529|4527.5|4524.5|4523.5|4530|4528.5|4524.5|4523.5|280
1692873300000|2023-08-24 10:35:00|4525|4523|4526|4525|4528|4526.5|4524|4522.5|4035
1692873600000|2023-08-24 10:40:00|4526.5|4524.5|4529.5|4528|4530|4529|4525|4524|2404
1692873900000|2023-08-24 10:45:00|4529|4527.5|4535|4533.5|4536|4535.5|4527.5|4526|5644
1692874200000|2023-08-24 10:50:00|4534.5|4533|4535.5|4534.5|4541.5|4540.5|4533|4531.5|9152
1692874500000|2023-08-24 10:55:00|4535|4534|4532|4530.5|4535.5|4535|4530.5|4529.5|1562
1692874800000|2023-08-24 11:00:00|4531.5|4525.5|4528.5|4527|4531.5|4530|4527.5|4525.5|5539
1692875100000|2023-08-24 11:05:00|4529|4527.5|4527.5|4526|4529.5|4528.5|4525.5|4524|2339
1692875400000|2023-08-24 11:10:00|4527|4525.5|4531|4530|4532.5|4531|4527|4525.5|3540
1692875700000|2023-08-24 11:15:00|4531.5|4529.5|4538.5|4537|4538.5|4537|4531.5|4529.5|2056
1692876000000|2023-08-24 11:20:00|4538|4536.5|4543|4541.5|4544.5|4543.5|4538|4536.5|1344
1692876300000|2023-08-24 11:25:00|4542.5|4541|4539.5|4538|4544|4542.5|4539|4537.5|6942
1692876600000|2023-08-24 11:30:00|4539|4538.5|4542|4540.5|4542.5|4541|4537.5|4536.5|2084
1692876900000|2023-08-24 11:35:00|4541.5|4539.5|4537.5|4536|4542|4540|4537.5|4536|968
1692877200000|2023-08-24 11:40:00|4537|4536.5|4534|4532.5|4538|4536.5|4533|4532|3483
1692877500000|2023-08-24 11:45:00|4533.5|4532|4534|4533|4536|4534.5|4532|4530.5|1789
1692877800000|2023-08-24 11:50:00|4534.5|4533.5|4532.5|4532|4534.5|4533.5|4531.5|4530.5|1191
1692878100000|2023-08-24 11:55:00|4533|4531.5|4527.5|4526|4533.5|4532.5|4527|4525.5|3008
1692878400000|2023-08-24 12:00:00|4528|4526.5|4527|4526|4529|4527.5|4525.5|4525|1032
1692878700000|2023-08-24 12:05:00|4528|4526.5|4525.5|4524|4528.5|4527|4524.5|4523|2891
1692879000000|2023-08-24 12:10:00|4525|4524.5|4520.5|4520|4526.5|4525.5|4520.5|4520|2496
1692879300000|2023-08-24 12:15:00|4521|4520.5|4522.5|4521|4524|4523|4521|4519.5|3716
1692879600000|2023-08-24 12:20:00|4522|4521.5|4520.5|4519.5|4523|4522|4520|4518.5|2707
1692879900000|2023-08-24 12:25:00|4521|4519|4529|4525|4529|4527|4520|4519|3327
1692880200000|2023-08-24 12:30:00|4528.5|4525.5|4528|4527|4531|4530|4525|4518.5|4689
1692880500000|2023-08-24 12:35:00|4527.5|4526.5|4526|4524.5|4527.5|4526.5|4523.5|4522.5|1382
1692880800000|2023-08-24 12:40:00|4525.5|4524|4527|4525.5|4528.5|4527.5|4522.5|4521.5|1156
1692881100000|2023-08-24 12:45:00|4526.5|4526|4526|4524.5|4530.5|4529|4526|4524.5|5231
1692881400000|2023-08-24 12:50:00|4525.5|4524|4525|4523.5|4527|4526|4524|4522.5|1192
1692881700000|2023-08-24 12:55:00|4524.5|4523|4519|4518|4525.5|4524.5|4518|4517|7404
1692882000000|2023-08-24 13:00:00|4518.5|4517|4526|4525|4526|4525|4517.5|4516.5|10889
1692882300000|2023-08-24 13:05:00|4527|4526|4523|4521.5|4529|4528|4522|4521|3167
1692882600000|2023-08-24 13:10:00|4523.5|4522|4523.5|4522|4524|4522.5|4519.5|4518|6270
1692882900000|2023-08-24 13:15:00|4523|4521.5|4521|4519.5|4524|4523.5|4520|4518.5|2592
1692883200000|2023-08-24 13:20:00|4520.5|4519|4516.5|4515.5|4525|4523.5|4516.5|4515.5|5755
1692883500000|2023-08-24 13:25:00|4516|4516|4510|4508.5|4516.5|4516|4508.5|4507|3312
1692883800000|2023-08-24 13:30:00|4509.5|4508|4508|4506.5|4513.5|4512.5|4508|4506.5|9171
1692884100000|2023-08-24 13:35:00|4507.5|4507|4508.5|4507|4510|4509|4505|4504.5|6582
1692884400000|2023-08-24 13:40:00|4508|4506.5|4512|4510.5|4512|4510.5|4506.5|4505.5|5792
1692884700000|2023-08-24 13:45:00|4511.5|4510|4509|4507.5|4515|4513.5|4508.5|4507.5|3972
1692885000000|2023-08-24 13:50:00|4509.5|4508|4515|4514|4517.5|4516|4507.5|4506.5|5906
1692885300000|2023-08-24 13:55:00|4515.5|4514.5|4519.5|4518.5|4520|4519|4514|4512.5|5133
1692885600000|2023-08-24 14:00:00|4520|4518|4514.5|4513.5|4522.5|4521|4512|4511|7761
1692885900000|2023-08-24 14:05:00|4514|4513|4510|4509|4514.5|4513.5|4507.5|4507|14759
1692886200000|2023-08-24 14:10:00|4509.5|4510|4506|4505|4511|4510|4504|4503|8826
1692886500000|2023-08-24 14:15:00|4505.5|4504|4506.5|4506|4508|4506.5|4504|4503|4267
1692886800000|2023-08-24 14:20:00|4507|4505.5|4504.5|4503.5|4510.5|4509|4504.5|4503.5|4799
1692887100000|2023-08-24 14:25:00|4505|4504|4504.5|4503.5|4507.5|4506.5|4504|4503|6733
1692887400000|2023-08-24 14:30:00|4503.5|4503|4505.5|4504.5|4506|4505|4501.5|4500.5|13625
1692887700000|2023-08-24 14:35:00|4506|4504|4512|4510.5|4512.5|4511|4502.5|4501|14079
1692888000000|2023-08-24 14:40:00|4513|4511.5|4510|4509|4515|4513.5|4508|4507|9439
1692888300000|2023-08-24 14:45:00|4509.5|4508.5|4507|4506|4510|4509|4506.5|4505|6388
1692888600000|2023-08-24 14:50:00|4506.5|4505.5|4509|4508|4509|4508|4504|4503.5|7982
1692888900000|2023-08-24 14:55:00|4508.5|4507.5|4508.5|4507.5|4510|4509|4506|4504.5|7806
1692889200000|2023-08-24 15:00:00|4508|4507|4509|4508|4509|4508|4503.5|4503|25624
1692889500000|2023-08-24 15:05:00|4510|4508.5|4511|4509.5|4515|4514|4509.5|4508|20307
1692889800000|2023-08-24 15:10:00|4510.5|4510|4516.5|4516|4518|4517|4510|4509|7815
1692890100000|2023-08-24 15:15:00|4517|4515.5|4517|4516|4517.5|4516.5|4513.5|4512.5|14723
1692890400000|2023-08-24 15:20:00|4516.5|4515.5|4515.5|4514.5|4518|4517|4514|4513.5|10303
1692890700000|2023-08-24 15:25:00|4516|4515|4516.5|4516|4517.5|4517|4515.5|4514.5|13869
1692946800000|2023-08-25 07:00:00|4519.5|4509.5|4517|4513|4521|4516.5|4512|4506.5|2477
1692947100000|2023-08-25 07:05:00|4516|4512.5|4516|4513.5|4519.5|4517.5|4512|4510|2869
1692947400000|2023-08-25 07:10:00|4515.5|4513|4516|4514.5|4517.5|4516|4509|4507|2698
1692947700000|2023-08-25 07:15:00|4518.5|4515|4522|4520|4523|4521.5|4516.5|4515|3345
1692948000000|2023-08-25 07:20:00|4521.5|4520.5|4519.5|4517.5|4521.5|4520.5|4518.5|4516.5|1520
1692948300000|2023-08-25 07:25:00|4519|4517|4515|4514|4520.5|4519|4515|4514|2705
1692948600000|2023-08-25 07:30:00|4514.5|4513.5|4515.5|4514|4517.5|4516.5|4512.5|4511|4253
1692948900000|2023-08-25 07:35:00|4516|4514.5|4518.5|4517.5|4523.5|4522.5|4515.5|4514.5|3531
1692949200000|2023-08-25 07:40:00|4518|4517|4518|4516.5|4520|4518.5|4514.5|4512.5|870
1692949500000|2023-08-25 07:45:00|4517.5|4517|4519|4518.5|4520.5|4519.5|4514|4512.5|3238
1692949800000|2023-08-25 07:50:00|4519.5|4518|4519.5|4518|4522.5|4522|4518.5|4517|5444
1692950100000|2023-08-25 07:55:00|4519|4518.5|4520.5|4518.5|4524|4523|4517|4516|2742
1692950400000|2023-08-25 08:00:00|4520|4519|4523.5|4522.5|4526|4525|4519|4518|2825
1692950700000|2023-08-25 08:05:00|4523|4522|4517|4516.5|4524|4523|4516|4515|1600
1692951000000|2023-08-25 08:10:00|4518|4515.5|4522|4521|4523|4521.5|4518|4515.5|1618
1692951300000|2023-08-25 08:15:00|4522.5|4520.5|4522|4520.5|4522.5|4522|4519.5|4518.5|1068
1692951600000|2023-08-25 08:20:00|4523|4521|4527.5|4526.5|4530|4528.5|4520.5|4519|5111
1692951900000|2023-08-25 08:25:00|4528.5|4527.5|4519|4517.5|4528.5|4527.5|4518|4517|6044
1692952200000|2023-08-25 08:30:00|4520|4518|4524.5|4523|4525|4524|4519|4518|4501
1692952500000|2023-08-25 08:35:00|4526|4523.5|4523.5|4522.5|4526.5|4525.5|4522|4520.5|6047
1692952800000|2023-08-25 08:40:00|4524|4523|4520.5|4519.5|4524.5|4523.5|4520.5|4519.5|1542
1692953100000|2023-08-25 08:45:00|4521|4520|4517|4516|4522.5|4521.5|4517|4516|2870
1692953400000|2023-08-25 08:50:00|4518|4516.5|4522|4521|4523|4521.5|4517.5|4515.5|1490
1692953700000|2023-08-25 08:55:00|4521.5|4520.5|4523.5|4522|4525|4524|4521|4520.5|2334
1692954000000|2023-08-25 09:00:00|4524|4522.5|4525.5|4524|4528|4527|4523|4522|5559
1692954300000|2023-08-25 09:05:00|4526|4524.5|4518|4517|4526.5|4525.5|4516.5|4515.5|6159
1692954600000|2023-08-25 09:10:00|4518.5|4517.5|4525|4523.5|4525.5|4524|4518|4517|1967
1692954900000|2023-08-25 09:15:00|4525.5|4524|4521|4520|4527|4525.5|4521|4520|2958
1692955200000|2023-08-25 09:20:00|4521.5|4518.5|4521|4520|4522.5|4521|4519|4517.5|2807
1692955500000|2023-08-25 09:25:00|4520.5|4519.5|4522|4520.5|4523|4522|4520|4519|3108
1692955800000|2023-08-25 09:30:00|4522.5|4521|4520.5|4519.5|4522.5|4521.5|4519|4518|2967
1692956100000|2023-08-25 09:35:00|4521|4519|4527|4525.5|4528|4526.5|4520.5|4519|2586
1692956400000|2023-08-25 09:40:00|4526.5|4526|4524.5|4524|4527.5|4526.5|4524.5|4523|2498
1692956700000|2023-08-25 09:45:00|4525|4524.5|4518.5|4518|4526|4525|4518.5|4517|1394
1692957000000|2023-08-25 09:50:00|4519.5|4518.5|4520.5|4519.5|4524|4522.5|4517.5|4517|4868
1692957300000|2023-08-25 09:55:00|4521.5|4520|4521.5|4521|4523|4521.5|4516.5|4515.5|4980
1692957600000|2023-08-25 10:00:00|4521|4520|4527.5|4526.5|4528|4527|4521|4520|5803
1692957900000|2023-08-25 10:05:00|4527|4527|4528.5|4527|4529|4527.5|4526|4525|1772
1692958200000|2023-08-25 10:10:00|4529|4527.5|4524.5|4523|4529|4528|4524.5|4523|1948
1692958500000|2023-08-25 10:15:00|4525|4523.5|4528.5|4527|4529|4528|4525|4523.5|1195
1692958800000|2023-08-25 10:20:00|4529|4527.5|4529|4528|4529|4528.5|4526.5|4525.5|635
1692959100000|2023-08-25 10:25:00|4530|4529|4529.5|4528|4533.5|4533|4529|4528|985
1692959400000|2023-08-25 10:30:00|4530|4528.5|4524|4522.5|4530|4529|4523.5|4522.5|2961
1692959700000|2023-08-25 10:35:00|4523.5|4523|4525|4524.5|4526.5|4525|4523|4522|1225
1692960000000|2023-08-25 10:40:00|4525.5|4522.5|4519.5|4518|4525.5|4523.5|4518|4516.5|4097
1692960300000|2023-08-25 10:45:00|4519|4517.5|4523|4521.5|4524.5|4523.5|4519|4517.5|2747
1692960600000|2023-08-25 10:50:00|4523.5|4522|4524.5|4524|4525|4524.5|4522.5|4521|1965
1692960900000|2023-08-25 10:55:00|4524|4522.5|4523|4521.5|4526|4525.5|4522.5|4521.5|1568
1692961200000|2023-08-25 11:00:00|4524.5|4523|4527|4525.5|4528|4526.5|4521.5|4520.5|14390
1692961500000|2023-08-25 11:05:00|4526.5|4525|4526.5|4525|4528|4527|4524|4522.5|7119
1692961800000|2023-08-25 11:10:00|4527|4525.5|4529.5|4528|4530.5|4529|4525|4523.5|2924
1692962100000|2023-08-25 11:15:00|4530|4528.5|4528.5|4527|4530.5|4529|4526|4525|1824
1692962400000|2023-08-25 11:20:00|4528|4526.5|4528.5|4527|4528.5|4527|4525|4524|2255
1692962700000|2023-08-25 11:25:00|4528|4526.5|4526.5|4525|4530.5|4529.5|4526|4525|1912
1692963000000|2023-08-25 11:30:00|4527|4525.5|4524.5|4523|4528|4527|4524|4523|1510
1692963300000|2023-08-25 11:35:00|4524|4523.5|4527|4525.5|4527.5|4526|4522|4520.5|5851
1692963600000|2023-08-25 11:40:00|4526.5|4525|4529.5|4528|4530.5|4529|4526.5|4525|2141
1692963900000|2023-08-25 11:45:00|4530|4528.5|4532.5|4531.5|4534.5|4533.5|4530|4528|2652
1692964200000|2023-08-25 11:50:00|4532|4531|4528|4526.5|4532.5|4531|4527|4526|3400
1692964500000|2023-08-25 11:55:00|4527.5|4527|4530|4529|4532|4531|4527.5|4526.5|1887
1692964800000|2023-08-25 12:00:00|4529.5|4529.5|4530.5|4529.5|4531|4530|4528.5|4528|1555
1692965100000|2023-08-25 12:05:00|4531|4530|4530.5|4530|4531.5|4530.5|4529|4528|2058
1692965400000|2023-08-25 12:10:00|4530|4529.5|4535.5|4534.5|4536|4535|4530|4529|3915
1692965700000|2023-08-25 12:15:00|4536.5|4535|4534|4533.5|4538|4537|4533.5|4532.5|6432
1692966000000|2023-08-25 12:20:00|4533.5|4533|4537|4536|4537.5|4536|4533.5|4532|4441
1692966300000|2023-08-25 12:25:00|4538|4536.5|4539.5|4538.5|4540.5|4539.5|4537.5|4536|4667
1692966600000|2023-08-25 12:30:00|4539|4538|4535|4533.5|4541.5|4540.5|4534.5|4533.5|2528
1692966900000|2023-08-25 12:35:00|4534.5|4534|4535|4534|4537.5|4536.5|4533.5|4532|4773
1692967200000|2023-08-25 12:40:00|4534.5|4533.5|4537.5|4536.5|4537.5|4536.5|4533.5|4532.5|2224
1692967500000|2023-08-25 12:45:00|4536.5|4536|4534.5|4533.5|4537.5|4536.5|4533|4531.5|890
1692967800000|2023-08-25 12:50:00|4535.5|4534|4537|4536|4538|4537|4534|4533|3721
1692968100000|2023-08-25 12:55:00|4537.5|4536.5|4534|4532.5|4537.5|4536.5|4532.5|4531|2891
1692968400000|2023-08-25 13:00:00|4533.5|4531.5|4528.5|4527|4534|4533|4528|4526.5|3832
1692968700000|2023-08-25 13:05:00|4528|4526.5|4527.5|4526.5|4528.5|4527|4526|4525|187
1692969000000|2023-08-25 13:10:00|4527|4526|4526|4524.5|4529|4528|4524.5|4523|3076
1692969300000|2023-08-25 13:15:00|4525.5|4524|4521|4520|4526|4524|4519|4517.5|1294
1692969600000|2023-08-25 13:20:00|4521.5|4520.5|4521|4520|4523|4521.5|4518|4516.5|4039
1692969900000|2023-08-25 13:25:00|4522|4520.5|4521|4520|4522|4521.5|4518|4517|3489
1692970200000|2023-08-25 13:30:00|4522.5|4520.5|4531|4530|4534|4532.5|4522.5|4519.5|5724
1692970500000|2023-08-25 13:35:00|4530.5|4529.5|4529.5|4528|4533|4532|4526.5|4525|6277
1692970800000|2023-08-25 13:40:00|4529|4527.5|4516.5|4515.5|4531|4529.5|4516|4515|5662
1692971100000|2023-08-25 13:45:00|4516|4515|4520|4519.5|4521.5|4520.5|4514.5|4513.5|4121
1692971400000|2023-08-25 13:50:00|4520.5|4519|4513|4511.5|4521.5|4520|4512.5|4511.5|5777
1692971700000|2023-08-25 13:55:00|4512.5|4511|4514.5|4513|4515.5|4514|4511.5|4510|2914
1692972000000|2023-08-25 14:00:00|4514|4511.5|4521.5|4520|4525.5|4524|4511.5|4510.5|8416
1692972300000|2023-08-25 14:05:00|4521|4519.5|4510.5|4509|4522.5|4521|4509|4508|8798
1692972600000|2023-08-25 14:10:00|4511|4509.5|4520.5|4519|4523.5|4522|4509.5|4508.5|8065
1692972900000|2023-08-25 14:15:00|4521|4519.5|4515.5|4514|4529|4528|4515|4513.5|9930
1692973200000|2023-08-25 14:20:00|4515|4515|4511.5|4510|4517.5|4516|4510|4509|2378
1692973500000|2023-08-25 14:25:00|4511|4510.5|4512|4511|4514|4512.5|4507.5|4506|2090
1692973800000|2023-08-25 14:30:00|4511.5|4510.5|4511|4509.5|4515|4513.5|4507|4506|5242
1692974100000|2023-08-25 14:35:00|4512|4510|4513|4511.5|4516|4514.5|4510|4508.5|4469
1692974400000|2023-08-25 14:40:00|4512.5|4512|4507.5|4506|4517|4515.5|4507.5|4506|7686
1692974700000|2023-08-25 14:45:00|4507|4506.5|4504|4502.5|4509|4507.5|4503|4502|11382
1692975000000|2023-08-25 14:50:00|4503.5|4503|4502.5|4501.5|4507|4506|4502.5|4501.5|14477
1692975300000|2023-08-25 14:55:00|4502|4502|4501|4499.5|4503.5|4503|4497|4495.5|24849
1692975600000|2023-08-25 15:00:00|4502|4500|4494|4493|4505.5|4504.5|4494|4493|22926
1692975900000|2023-08-25 15:05:00|4494.5|4493.5|4501|4500|4504|4503|4494|4493|11385
1692976200000|2023-08-25 15:10:00|4502|4500.5|4500|4498.5|4505.5|4504.5|4499|4498|11327
1692976500000|2023-08-25 15:15:00|4499.5|4499|4503.5|4502|4503.5|4502|4499|4498|7282
1692976800000|2023-08-25 15:20:00|4503|4502.5|4502|4501|4503.5|4503|4499|4498|13797
1692977100000|2023-08-25 15:25:00|4503|4502|4508|4507|4508.5|4507.5|4503|4502|11803
1693206000000|2023-08-28 07:00:00|4538|4532.5|4524|4522|4547.5|4540.5|4521|4518|22444
1693206300000|2023-08-28 07:05:00|4524.5|4523.5|4539.5|4537.5|4540.5|4539.5|4524.5|4523|6055
1693206600000|2023-08-28 07:10:00|4540|4538|4531|4529.5|4542|4540|4530.5|4528.5|6122
1693206900000|2023-08-28 07:15:00|4529.5|4528|4535|4533.5|4535|4533.5|4525.5|4524.5|4266
1693207200000|2023-08-28 07:20:00|4534.5|4534.5|4530|4528.5|4536.5|4535|4527.5|4526.5|3773
1693207500000|2023-08-28 07:25:00|4529.5|4529.5|4531.5|4529.5|4533|4532|4526.5|4525|6336
1693207800000|2023-08-28 07:30:00|4531|4530|4536|4535|4536|4535|4531|4530|1740
1693208100000|2023-08-28 07:35:00|4535.5|4533.5|4529|4528|4538|4537|4528.5|4527|2801
1693208400000|2023-08-28 07:40:00|4528.5|4527.5|4526|4525|4529|4528|4517|4515.5|6598
1693208700000|2023-08-28 07:45:00|4525.5|4524.5|4535|4533.5|4536.5|4535.5|4522|4520.5|9222
1693209000000|2023-08-28 07:50:00|4534.5|4533|4532.5|4531.5|4534.5|4533|4531|4529.5|7217
1693209300000|2023-08-28 07:55:00|4532|4531|4531|4530.5|4534.5|4533|4530.5|4529.5|2528
1693209600000|2023-08-28 08:00:00|4531.5|4530|4528.5|4527|4533.5|4532.5|4528.5|4527|3045
1693209900000|2023-08-28 08:05:00|4528|4527.5|4531.5|4530.5|4534.5|4533.5|4527|4526|1969
1693210200000|2023-08-28 08:10:00|4531|4530|4527|4526|4532|4531.5|4526.5|4526|1706
1693210500000|2023-08-28 08:15:00|4527.5|4526.5|4527|4526|4528|4527|4525|4524|3110
1693210800000|2023-08-28 08:20:00|4526.5|4526.5|4525|4524.5|4527.5|4526.5|4524|4522.5|1341
1693211100000|2023-08-28 08:25:00|4526|4525|4523.5|4522|4526.5|4526|4523|4522|2390
1693211400000|2023-08-28 08:30:00|4523|4521.5|4525.5|4524.5|4527.5|4526.5|4522.5|4521.5|3241
1693211700000|2023-08-28 08:35:00|4526|4524|4526|4525|4528.5|4527.5|4525.5|4524|1071
1693212000000|2023-08-28 08:40:00|4525.5|4525.5|4525.5|4524.5|4526.5|4526|4524.5|4523.5|2107
1693212300000|2023-08-28 08:45:00|4526.5|4525|4521.5|4520.5|4526.5|4526|4521|4520|1855
1693212600000|2023-08-28 08:50:00|4521|4520|4525.5|4524|4528.5|4527.5|4520.5|4520|3941
1693212900000|2023-08-28 08:55:00|4525|4524.5|4522.5|4521.5|4526|4525|4521.5|4520.5|2130
1693213200000|2023-08-28 09:00:00|4522|4521|4521|4520|4524|4523|4521|4520|1129
1693213500000|2023-08-28 09:05:00|4520.5|4519|4517.5|4516.5|4521.5|4521|4517.5|4516|1364
1693213800000|2023-08-28 09:10:00|4519|4517|4520.5|4519.5|4521.5|4520.5|4519|4516|1901
1693214100000|2023-08-28 09:15:00|4520|4520|4517|4516.5|4521|4520.5|4517|4516|3662
1693214400000|2023-08-28 09:20:00|4516.5|4516|4518.5|4517|4519|4518|4516|4515|893
1693214700000|2023-08-28 09:25:00|4518|4517.5|4517|4516|4518|4518|4516|4515|843
1693215000000|2023-08-28 09:30:00|4519.5|4516.5|4512|4510.5|4519.5|4518.5|4509|4508|8851
1693215300000|2023-08-28 09:35:00|4512.5|4511|4514|4513|4516.5|4515|4512.5|4511|2059
1693215600000|2023-08-28 09:40:00|4513.5|4513.5|4510.5|4509.5|4514|4513.5|4510|4508.5|2949
1693215900000|2023-08-28 09:45:00|4511|4509|4510.5|4510|4512|4511.5|4510|4509|1767
1693216200000|2023-08-28 09:50:00|4511.5|4510.5|4516.5|4515.5|4517|4516|4511|4510.5|2411
1693216500000|2023-08-28 09:55:00|4516|4516|4514|4513|4516|4516|4513.5|4512|814
1693216800000|2023-08-28 10:00:00|4514.5|4512.5|4513.5|4513|4515|4514|4512|4510.5|1606
1693217100000|2023-08-28 10:05:00|4513|4512.5|4511.5|4511|4513.5|4513|4510.5|4510|2614
1693217400000|2023-08-28 10:10:00|4512|4510.5|4510|4509|4512|4511.5|4509.5|4508.5|3742
1693217700000|2023-08-28 10:15:00|4509.5|4509.5|4511.5|4510|4511.5|4510.5|4509|4508|1091
1693218000000|2023-08-28 10:20:00|4511|4510.5|4512.5|4512|4512.5|4512|4511|4509.5|3081
1693218300000|2023-08-28 10:25:00|4513.5|4511.5|4511|4510.5|4513.5|4513|4511|4509.5|494
1693218600000|2023-08-28 10:30:00|4512|4511|4514|4513|4515.5|4514.5|4512|4510.5|1800
1693218900000|2023-08-28 10:35:00|4514.5|4512.5|4510|4509|4515|4514|4510|4508.5|2014
1693219200000|2023-08-28 10:40:00|4509.5|4508.5|4509|4508|4509.5|4509|4507.5|4507|1321
1693219500000|2023-08-28 10:45:00|4508.5|4507.5|4511.5|4511|4512|4511|4507.5|4506.5|2424
1693219800000|2023-08-28 10:50:00|4512|4510.5|4513|4512.5|4513.5|4512.5|4511.5|4510.5|1415
1693220100000|2023-08-28 10:55:00|4513.5|4513|4509.5|4508.5|4513.5|4513|4509.5|4508|3341
1693220400000|2023-08-28 11:00:00|4511.5|4509|4515|4514|4516.5|4515.5|4511.5|4509|3895
1693220700000|2023-08-28 11:05:00|4514.5|4513.5|4512|4510.5|4516|4514.5|4512|4510.5|842
1693221000000|2023-08-28 11:10:00|4511.5|4511|4513|4511.5|4513.5|4512|4510.5|4509.5|2149
1693221300000|2023-08-28 11:15:00|4513.5|4512|4516.5|4515.5|4517.5|4516.5|4513|4512|2715
1693221600000|2023-08-28 11:20:00|4517|4516|4515|4514.5|4518|4517|4515|4513.5|2793
1693221900000|2023-08-28 11:25:00|4515.5|4514|4513.5|4512.5|4516|4515|4513|4512|468
1693222200000|2023-08-28 11:30:00|4513|4512|4515.5|4515|4515.5|4515|4512.5|4511.5|910
1693222500000|2023-08-28 11:35:00|4515|4514.5|4515|4514|4515.5|4514.5|4514.5|4513|435
1693222800000|2023-08-28 11:40:00|4514.5|4514.5|4517|4516|4517.5|4516.5|4514|4513|1039
1693223100000|2023-08-28 11:45:00|4516.5|4516.5|4517|4515.5|4518.5|4517.5|4515.5|4514.5|469
1693223400000|2023-08-28 11:50:00|4517.5|4516|4520.5|4519.5|4520.5|4519.5|4517|4516|1138
1693223700000|2023-08-28 11:55:00|4520|4520|4522|4521.5|4522.5|4521.5|4520|4519.5|3385
1693224000000|2023-08-28 12:00:00|4522.5|4522|4524.5|4523.5|4527|4526.5|4522|4521.5|3140
1693224300000|2023-08-28 12:05:00|4524|4524|4522.5|4521.5|4524.5|4524|4521.5|4520.5|4269
1693224600000|2023-08-28 12:10:00|4523|4522|4524|4523|4524.5|4523.5|4522|4521|332
1693224900000|2023-08-28 12:15:00|4524.5|4523.5|4525|4524.5|4526|4525|4523|4522|1394
1693225200000|2023-08-28 12:20:00|4525.5|4524|4526.5|4525.5|4527.5|4527|4525.5|4524|4255
1693225500000|2023-08-28 12:25:00|4527|4526|4529.5|4528.5|4530.5|4530|4527|4526|4727
1693225800000|2023-08-28 12:30:00|4530|4529|4529|4528.5|4530|4529|4527.5|4526|1731
1693226100000|2023-08-28 12:35:00|4528.5|4527.5|4528.5|4528|4529.5|4528.5|4526.5|4526|4705
1693226400000|2023-08-28 12:40:00|4529|4527.5|4528|4527|4529|4528.5|4527|4526|5129
1693226700000|2023-08-28 12:45:00|4527.5|4526.5|4523.5|4522|4529|4528.5|4522|4521|8811
1693227000000|2023-08-28 12:50:00|4522.5|4521.5|4525|4523.5|4525.5|4524.5|4520.5|4519.5|7509
1693227300000|2023-08-28 12:55:00|4524.5|4523|4521|4520|4524.5|4523.5|4520.5|4520|5539
1693227600000|2023-08-28 13:00:00|4520.5|4519.5|4519|4518.5|4523.5|4522.5|4518.5|4518|10281
1693227900000|2023-08-28 13:05:00|4520|4518|4522.5|4521.5|4523|4522|4519|4518|2555
1693228200000|2023-08-28 13:10:00|4522|4521|4520|4519.5|4524.5|4523.5|4519.5|4518|3518
1693228500000|2023-08-28 13:15:00|4519.5|4519|4522.5|4521.5|4522.5|4521.5|4519|4518|6291
1693228800000|2023-08-28 13:20:00|4523.5|4522|4525.5|4524|4529|4528|4523.5|4521.5|4188
1693229100000|2023-08-28 13:25:00|4525|4523.5|4526|4524.5|4526.5|4526|4523.5|4522|5586
1693229400000|2023-08-28 13:30:00|4526.5|4525|4527|4526.5|4527.5|4526.5|4523.5|4522.5|7823
1693229700000|2023-08-28 13:35:00|4528.5|4527|4533|4532|4535|4534.5|4528|4527|12596
1693230000000|2023-08-28 13:40:00|4532.5|4531.5|4536.5|4535|4537|4535.5|4532|4531|14126
1693230300000|2023-08-28 13:45:00|4537.5|4536.5|4540|4539|4544.5|4543|4537|4536|13574
1693230600000|2023-08-28 13:50:00|4541|4539.5|4541|4540.5|4542.5|4541.5|4538|4536.5|4741
1693230900000|2023-08-28 13:55:00|4540.5|4539.5|4541|4540|4543.5|4542|4539.5|4538|6889
1693231200000|2023-08-28 14:00:00|4541.5|4540.5|4538.5|4537.5|4542.5|4542|4533.5|4532|12083
1693231500000|2023-08-28 14:05:00|4538|4537|4539|4538.5|4541.5|4540|4537.5|4536.5|8157
1693231800000|2023-08-28 14:10:00|4539.5|4539|4537|4536.5|4541|4540.5|4536.5|4535.5|3936
1693232100000|2023-08-28 14:15:00|4537.5|4537|4536.5|4536|4540.5|4539.5|4534.5|4533|6824
1693232400000|2023-08-28 14:20:00|4537.5|4536.5|4544.5|4544|4544.5|4544|4537.5|4536.5|6902
1693232700000|2023-08-28 14:25:00|4545|4544.5|4543|4541.5|4546|4545|4542|4541|2482
1693233000000|2023-08-28 14:30:00|4542.5|4541|4541|4540.5|4544|4543|4539|4538.5|11238
1693233300000|2023-08-28 14:35:00|4541.5|4540|4541.5|4540.5|4543|4542|4540|4539|5261
1693233600000|2023-08-28 14:40:00|4541|4540|4539|4538|4541|4540|4538.5|4538|3153
1693233900000|2023-08-28 14:45:00|4538.5|4536.5|4537|4536|4540.5|4539.5|4536.5|4535|4942
1693234200000|2023-08-28 14:50:00|4536.5|4536.5|4534|4533|4537.5|4536.5|4533|4532.5|7416
1693234500000|2023-08-28 14:55:00|4534.5|4533.5|4541.5|4540.5|4542|4541.5|4534|4532.5|9396
1693234800000|2023-08-28 15:00:00|4542|4541|4540.5|4540|4542|4541.5|4539|4538|6214
1693235100000|2023-08-28 15:05:00|4541|4540.5|4539.5|4538.5|4542|4541.5|4539|4538.5|9845
1693235400000|2023-08-28 15:10:00|4539|4538|4542.5|4541.5|4543|4542.5|4538.5|4537.5|17556
1693235700000|2023-08-28 15:15:00|4542|4541|4541|4540|4542|4541.5|4539.5|4539|8122
1693236000000|2023-08-28 15:20:00|4542|4541|4541.5|4540.5|4542|4541.5|4541|4540|13450
1693236300000|2023-08-28 15:25:00|4541|4540|4541|4539.5|4543|4542|4540|4539|25366
1693292400000|2023-08-29 07:00:00|4563|4551.5|4562.5|4560|4570.5|4566.5|4553|4550|12730
1693292700000|2023-08-29 07:05:00|4561.5|4559.5|4576|4574|4578.5|4577.5|4561.5|4559.5|4501
1693293000000|2023-08-29 07:10:00|4575.5|4573.5|4567.5|4566.5|4576|4574.5|4567.5|4566|2399
1693293300000|2023-08-29 07:15:00|4568|4567|4564.5|4562.5|4574|4572|4563.5|4562.5|5480
1693293600000|2023-08-29 07:20:00|4564|4563|4570|4569|4574|4572|4560|4558.5|8089
1693293900000|2023-08-29 07:25:00|4571|4569.5|4569.5|4568|4573.5|4571.5|4567.5|4566.5|4293
1693294200000|2023-08-29 07:30:00|4570|4568.5|4571.5|4571|4575|4574.5|4569.5|4568.5|5442
1693294500000|2023-08-29 07:35:00|4572.5|4570.5|4570|4569|4578.5|4576.5|4567.5|4566.5|4651
1693294800000|2023-08-29 07:40:00|4569.5|4568.5|4564|4562.5|4570|4568.5|4557.5|4556.5|8096
1693295100000|2023-08-29 07:45:00|4564.5|4563|4561.5|4560.5|4570|4569|4561|4559.5|6964
1693295400000|2023-08-29 07:50:00|4560.5|4559|4553.5|4552|4564.5|4563|4553.5|4552|4910
1693295700000|2023-08-29 07:55:00|4553|4552.5|4552|4551|4555.5|4554|4550.5|4550|4382
1693296000000|2023-08-29 08:00:00|4551.5|4550|4560.5|4559.5|4562.5|4561|4551|4550|2341
1693296300000|2023-08-29 08:05:00|4561|4559|4564|4562.5|4565|4564|4559|4557.5|6727
1693296600000|2023-08-29 08:10:00|4563.5|4562|4554|4552.5|4563.5|4562|4553.5|4552|4030
1693296900000|2023-08-29 08:15:00|4553.5|4552|4559|4557.5|4559.5|4558|4552|4551|9316
1693297200000|2023-08-29 08:20:00|4558.5|4557|4558.5|4557|4564|4563.5|4556.5|4555.5|8501
1693297500000|2023-08-29 08:25:00|4560.5|4559|4557|4555.5|4561.5|4560|4556|4554.5|6061
1693297800000|2023-08-29 08:30:00|4558|4556|4564.5|4563.5|4565|4564|4556|4555|2971
1693298100000|2023-08-29 08:35:00|4565|4564|4564|4562.5|4572|4570.5|4563.5|4562.5|5972
1693298400000|2023-08-29 08:40:00|4563.5|4563|4563.5|4562|4565|4564|4562|4560.5|4426
1693298700000|2023-08-29 08:45:00|4563|4561.5|4563.5|4562.5|4564.5|4563.5|4562|4560.5|194
1693299000000|2023-08-29 08:50:00|4564|4563|4559.5|4558|4564.5|4563|4558|4557|3252
1693299300000|2023-08-29 08:55:00|4560.5|4559|4555|4554|4565|4564|4553.5|4552|1964
1693299600000|2023-08-29 09:00:00|4555.5|4554.5|4563.5|4562|4565.5|4564.5|4555|4553.5|6606
1693299900000|2023-08-29 09:05:00|4563|4561.5|4563.5|4562.5|4564|4563|4560.5|4560|5047
1693300200000|2023-08-29 09:10:00|4563|4562|4562.5|4561.5|4565.5|4564|4561|4560|6959
1693300500000|2023-08-29 09:15:00|4562|4561|4553|4552.5|4562|4561|4553|4552|1998
1693300800000|2023-08-29 09:20:00|4554|4552|4552.5|4551.5|4557|4556|4552|4551|4107
1693301100000|2023-08-29 09:25:00|4552|4551|4548|4546.5|4553|4552|4547.5|4546.5|4681
1693301400000|2023-08-29 09:30:00|4549|4547.5|4552|4551|4552.5|4551.5|4546.5|4545.5|6375
1693301700000|2023-08-29 09:35:00|4551.5|4551.5|4555.5|4554|4555.5|4554.5|4551.5|4550.5|1939
1693302000000|2023-08-29 09:40:00|4555|4553.5|4557.5|4556.5|4559|4557.5|4554|4553|3181
1693302300000|2023-08-29 09:45:00|4558.5|4557|4559.5|4559|4560.5|4559.5|4557|4555.5|7131
1693302600000|2023-08-29 09:50:00|4560|4559.5|4561|4560|4561.5|4560|4557.5|4556.5|7104
1693302900000|2023-08-29 09:55:00|4561.5|4559.5|4560|4559|4563.5|4562.5|4560|4558.5|5736
1693303200000|2023-08-29 10:00:00|4560.5|4558|4556.5|4555|4561.5|4560|4554|4553|5102
1693303500000|2023-08-29 10:05:00|4556|4555.5|4561|4559.5|4561|4560|4552|4551|12184
1693303800000|2023-08-29 10:10:00|4561.5|4560|4559|4558|4562.5|4561.5|4557|4556|1758
1693304100000|2023-08-29 10:15:00|4560|4558.5|4561|4560|4562.5|4561.5|4558.5|4558|2416
1693304400000|2023-08-29 10:20:00|4561.5|4559.5|4562|4561.5|4564|4562.5|4561|4559.5|2366
1693304700000|2023-08-29 10:25:00|4563|4561|4563.5|4563|4563.5|4563|4561.5|4560.5|3555
1693305000000|2023-08-29 10:30:00|4563|4562|4563|4562|4563.5|4563|4562.5|4562|2211
1693305300000|2023-08-29 10:35:00|4562.5|4562.5|4562.5|4562|4564|4563|4561.5|4560.5|1421
1693305600000|2023-08-29 10:40:00|4562|4561.5|4561|4560|4562.5|4562|4560.5|4560|1306
1693305900000|2023-08-29 10:45:00|4560.5|4560.5|4561|4560|4562.5|4562|4560.5|4560|2027
1693306200000|2023-08-29 10:50:00|4560.5|4559.5|4560.5|4559.5|4561.5|4560.5|4558.5|4557.5|2425
1693306500000|2023-08-29 10:55:00|4560|4559|4557.5|4556.5|4560.5|4559.5|4557.5|4556.5|3418
1693306800000|2023-08-29 11:00:00|4558|4557.5|4557.5|4557|4558.5|4557.5|4555.5|4554.5|2840
1693307100000|2023-08-29 11:05:00|4557|4556.5|4560.5|4559.5|4561|4560|4557|4556|2293
1693307400000|2023-08-29 11:10:00|4560|4560|4560|4559.5|4562|4560.5|4558.5|4558|1421
1693307700000|2023-08-29 11:15:00|4561|4560|4559.5|4559|4561.5|4560.5|4558.5|4558|3525
1693308000000|2023-08-29 11:20:00|4560|4559.5|4559.5|4559|4563|4561.5|4559.5|4559|3401
1693308300000|2023-08-29 11:25:00|4560|4559.5|4556.5|4555.5|4560.5|4559.5|4556.5|4555.5|1664
1693308600000|2023-08-29 11:30:00|4556|4556|4561|4560|4561.5|4560.5|4556|4555.5|2881
1693308900000|2023-08-29 11:35:00|4561.5|4560.5|4559.5|4558.5|4562|4561|4558.5|4557.5|1644
1693309200000|2023-08-29 11:40:00|4560|4559|4560|4559|4561.5|4560.5|4559.5|4558.5|1917
1693309500000|2023-08-29 11:45:00|4559.5|4558.5|4560.5|4559|4561|4560|4558|4556.5|515
1693309800000|2023-08-29 11:50:00|4560|4558.5|4563.5|4562.5|4563.5|4562.5|4559.5|4558.5|2453
1693310100000|2023-08-29 11:55:00|4563|4563|4562.5|4561.5|4564|4563|4562.5|4561.5|1094
1693310400000|2023-08-29 12:00:00|4562|4561|4562.5|4561.5|4563|4562|4560|4559|4475
1693310700000|2023-08-29 12:05:00|4562|4562|4563|4562.5|4565|4564.5|4562|4561.5|8851
1693311000000|2023-08-29 12:10:00|4564|4562|4562.5|4561.5|4564|4563|4561|4560.5|2681
1693311300000|2023-08-29 12:15:00|4563|4562|4559.5|4559|4563|4562|4559.5|4559|7160
1693311600000|2023-08-29 12:20:00|4560|4559.5|4559.5|4559|4561|4559.5|4558.5|4557.5|8815
1693311900000|2023-08-29 12:25:00|4559|4558.5|4559.5|4558.5|4560.5|4560|4558.5|4557.5|2492
1693312200000|2023-08-29 12:30:00|4559|4558|4562|4561.5|4563|4562|4558|4557|4945
1693312500000|2023-08-29 12:35:00|4561.5|4560.5|4561|4560|4562|4561.5|4558.5|4558|2338
1693312800000|2023-08-29 12:40:00|4560.5|4559|4562|4561.5|4562|4561.5|4559.5|4559|4632
1693313100000|2023-08-29 12:45:00|4561.5|4561|4563|4562|4564|4563|4560|4559|2332
1693313400000|2023-08-29 12:50:00|4564|4562.5|4560|4559|4564.5|4563.5|4559.5|4559|4453
1693313700000|2023-08-29 12:55:00|4559.5|4558|4563|4562|4563|4562.5|4559|4558|3371
1693314000000|2023-08-29 13:00:00|4562.5|4561.5|4561|4560.5|4563|4561.5|4560.5|4559.5|6119
1693314300000|2023-08-29 13:05:00|4560.5|4560|4563|4562|4563.5|4562.5|4560.5|4559.5|3315
1693314600000|2023-08-29 13:10:00|4563.5|4562.5|4562.5|4561.5|4563.5|4562.5|4561.5|4561|3335
1693314900000|2023-08-29 13:15:00|4563|4562|4565|4564|4565.5|4564.5|4562|4561.5|6389
1693315200000|2023-08-29 13:20:00|4565.5|4564.5|4567|4566.5|4567.5|4567|4565.5|4564.5|6266
1693315500000|2023-08-29 13:25:00|4566.5|4566|4569.5|4569|4569.5|4569|4566|4565|1098
1693315800000|2023-08-29 13:30:00|4570|4568.5|4567.5|4566.5|4571|4570|4564.5|4563.5|5103
1693316100000|2023-08-29 13:35:00|4569|4567|4570|4569.5|4571|4570|4568.5|4566.5|3127
1693316400000|2023-08-29 13:40:00|4570.5|4570|4572|4571.5|4574|4573|4570.5|4570|12083
1693316700000|2023-08-29 13:45:00|4572.5|4572.5|4574.5|4573.5|4578|4577|4572.5|4571|13165
1693317000000|2023-08-29 13:50:00|4575|4574|4575|4574|4577|4576.5|4574.5|4573|7884
1693317300000|2023-08-29 13:55:00|4574.5|4573.5|4570|4568|4576.5|4575.5|4569|4568|1025
1693317600000|2023-08-29 14:00:00|4570.5|4568.5|4573.5|4572|4579.5|4578.5|4570.5|4568|12884
1693317900000|2023-08-29 14:05:00|4574.5|4572.5|4578.5|4577.5|4579|4578.5|4572.5|4571|7409
1693318200000|2023-08-29 14:10:00|4579|4578|4579|4578|4579|4578|4573|4572|10666
1693318500000|2023-08-29 14:15:00|4578.5|4577.5|4581|4580.5|4583.5|4582.5|4578|4576.5|6716
1693318800000|2023-08-29 14:20:00|4581.5|4581|4583|4581.5|4584|4583.5|4581|4580|8898
1693319100000|2023-08-29 14:25:00|4582.5|4581|4583|4581.5|4584.5|4584|4581.5|4580.5|17358
1693319400000|2023-08-29 14:30:00|4582.5|4582|4587.5|4586.5|4587.5|4586.5|4582|4581|7254
1693319700000|2023-08-29 14:35:00|4588|4587|4585.5|4585|4591|4590.5|4584.5|4583.5|8490
1693320000000|2023-08-29 14:40:00|4586|4585.5|4589.5|4588.5|4591.5|4590.5|4585|4584|11414
1693320300000|2023-08-29 14:45:00|4589|4587.5|4591.5|4590.5|4591.5|4590.5|4586.5|4585.5|3899
1693320600000|2023-08-29 14:50:00|4592|4591|4593|4592|4596|4595|4591.5|4590.5|4315
1693320900000|2023-08-29 14:55:00|4592.5|4591|4590|4589|4593|4592|4589.5|4588.5|9186
1693321200000|2023-08-29 15:00:00|4590.5|4589.5|4590.5|4589.5|4592.5|4592|4589|4588|4995
1693321500000|2023-08-29 15:05:00|4591|4590|4594.5|4593.5|4594.5|4593.5|4590|4589|11849
1693321800000|2023-08-29 15:10:00|4594.5|4593|4597|4596|4599.5|4598|4594|4593|2551
1693322100000|2023-08-29 15:15:00|4598|4596.5|4602|4600.5|4602.5|4601|4596.5|4595.5|3744
1693322400000|2023-08-29 15:20:00|4601.5|4600|4600.5|4599.5|4602|4601|4598.5|4597|9830
1693322700000|2023-08-29 15:25:00|4600|4599|4598.5|4597|4601|4599.5|4597.5|4595.5|3110
1693378800000|2023-08-30 07:00:00|4625|4620|4608.5|4605.5|4626|4622.5|4606|4603|7271
1693379100000|2023-08-30 07:05:00|4609.5|4606|4602.5|4600.5|4610.5|4609|4597.5|4595|10988
1693379400000|2023-08-30 07:10:00|4604.5|4600|4614|4612.5|4614.5|4613|4601.5|4599|2260
1693379700000|2023-08-30 07:15:00|4616|4614.5|4613.5|4611.5|4616|4614.5|4608.5|4606.5|2652
1693380000000|2023-08-30 07:20:00|4613|4611|4601|4599|4613|4611|4599.5|4597.5|3419
1693380300000|2023-08-30 07:25:00|4601.5|4598.5|4600|4598.5|4602|4601|4597.5|4596|3585
1693380600000|2023-08-30 07:30:00|4600.5|4598|4607.5|4606|4608|4607|4600|4598|2855
1693380900000|2023-08-30 07:35:00|4607|4605.5|4604.5|4603|4608.5|4607|4603.5|4602|2395
1693381200000|2023-08-30 07:40:00|4605|4602.5|4606.5|4605|4612|4610.5|4605|4602.5|3345
1693381500000|2023-08-30 07:45:00|4607|4605.5|4610|4608|4611|4609.5|4607|4605.5|5742
1693381800000|2023-08-30 07:50:00|4610.5|4608.5|4612|4611.5|4614|4613.5|4609.5|4607.5|5180
1693382100000|2023-08-30 07:55:00|4612.5|4612|4615|4613.5|4615|4614.5|4612|4611|3853
1693382400000|2023-08-30 08:00:00|4616|4614|4608.5|4607.5|4618.5|4617.5|4608.5|4607|4171
1693382700000|2023-08-30 08:05:00|4607.5|4606.5|4604.5|4603|4607.5|4606.5|4599|4598.5|10215
1693383000000|2023-08-30 08:10:00|4604|4602.5|4593|4592|4604|4602.5|4593|4592|10866
1693383300000|2023-08-30 08:15:00|4592.5|4591.5|4594.5|4593|4598|4597.5|4590.5|4589.5|17437
1693383600000|2023-08-30 08:20:00|4594|4593.5|4589.5|4589|4597|4595.5|4587.5|4586.5|8346
1693383900000|2023-08-30 08:25:00|4589|4588|4587|4585.5|4594.5|4593.5|4586.5|4585|8671
1693384200000|2023-08-30 08:30:00|4586.5|4585|4591.5|4590.5|4591.5|4590.5|4586.5|4585|6307
1693384500000|2023-08-30 08:35:00|4591|4590|4590.5|4590|4592|4591|4586|4585|9847
1693384800000|2023-08-30 08:40:00|4591.5|4590.5|4589|4588.5|4592.5|4591.5|4588|4586.5|1881
1693385100000|2023-08-30 08:45:00|4588.5|4588|4587.5|4587|4592|4591|4583|4582|12022
1693385400000|2023-08-30 08:50:00|4587|4586.5|4582|4581|4587|4586.5|4582|4581|4010
1693385700000|2023-08-30 08:55:00|4582.5|4581.5|4579.5|4578.5|4584|4583.5|4578|4577|5440
1693386000000|2023-08-30 09:00:00|4580|4579|4578|4577|4583|4581.5|4578|4576.5|12691
1693386300000|2023-08-30 09:05:00|4577.5|4576.5|4579.5|4578|4581|4579.5|4576|4575|1932
1693386600000|2023-08-30 09:10:00|4579|4577.5|4569|4567.5|4579|4577.5|4568.5|4567.5|17160
1693386900000|2023-08-30 09:15:00|4569.5|4568|4573.5|4573|4575|4574|4569.5|4567.5|8383
1693387200000|2023-08-30 09:20:00|4573|4572.5|4576|4574.5|4579|4578|4572.5|4571.5|10039
1693387500000|2023-08-30 09:25:00|4575.5|4574|4574.5|4573|4576|4575|4570.5|4569|2869
1693387800000|2023-08-30 09:30:00|4574|4573.5|4568.5|4567.5|4575.5|4574|4567|4565.5|3518
1693388100000|2023-08-30 09:35:00|4567.5|4566.5|4566|4565.5|4568.5|4567|4562.5|4561|7884
1693388400000|2023-08-30 09:40:00|4565.5|4565|4563|4561.5|4565.5|4565.5|4561.5|4560|3051
1693388700000|2023-08-30 09:45:00|4562.5|4562|4580|4578.5|4585|4584|4562|4560.5|37258
1693389000000|2023-08-30 09:50:00|4579.5|4578|4577.5|4576|4584|4583|4576|4575|10137
1693389300000|2023-08-30 09:55:00|4577|4576.5|4577.5|4576.5|4583.5|4582.5|4576|4575|8695
1693389600000|2023-08-30 10:00:00|4578.5|4576|4586.5|4585|4587|4585.5|4577.5|4576|3651
1693389900000|2023-08-30 10:05:00|4587.5|4585.5|4594.5|4593.5|4594.5|4593.5|4585.5|4585|8975
1693390200000|2023-08-30 10:10:00|4594|4593|4596|4594.5|4596|4595|4589.5|4589|8857
1693390500000|2023-08-30 10:15:00|4595.5|4595|4591.5|4590|4596|4595|4589.5|4589|3289
1693390800000|2023-08-30 10:20:00|4590.5|4589.5|4593|4592|4596|4595|4590.5|4589|5010
1693391100000|2023-08-30 10:25:00|4593.5|4592.5|4595|4593.5|4595|4594.5|4592.5|4591.5|1946
1693391400000|2023-08-30 10:30:00|4594.5|4593|4595.5|4594.5|4595.5|4595|4593|4591.5|1595
1693391700000|2023-08-30 10:35:00|4597|4596.5|4600|4598.5|4600|4598.5|4594|4593|1496
1693392000000|2023-08-30 10:40:00|4599.5|4598|4596|4595|4601.5|4600.5|4596|4595|4841
1693392300000|2023-08-30 10:45:00|4595.5|4594.5|4590.5|4589.5|4596.5|4595.5|4590.5|4589|3461
1693392600000|2023-08-30 10:50:00|4591|4590|4591|4590|4593.5|4592|4591|4589|916
1693392900000|2023-08-30 10:55:00|4590.5|4589|4592|4590.5|4593|4592|4590.5|4589|3389
1693393200000|2023-08-30 11:00:00|4591|4590|4589|4588|4591|4590|4585.5|4584.5|13275
1693393500000|2023-08-30 11:05:00|4588.5|4587|4591.5|4591|4592|4591.5|4586.5|4585|7010
1693393800000|2023-08-30 11:10:00|4591|4590.5|4595|4593.5|4595|4594.5|4591|4590.5|6577
1693394100000|2023-08-30 11:15:00|4597|4594|4595.5|4594.5|4597.5|4596|4595|4594|3286
1693394400000|2023-08-30 11:20:00|4594.5|4593|4597.5|4596|4598.5|4597.5|4593.5|4593|3188
1693394700000|2023-08-30 11:25:00|4597|4596.5|4598.5|4597.5|4598.5|4597.5|4596|4595|923
1693395000000|2023-08-30 11:30:00|4598|4597|4599|4598|4599.5|4598.5|4596.5|4596|1147
1693395300000|2023-08-30 11:35:00|4599.5|4598.5|4600.5|4599.5|4600.5|4600|4598.5|4597|2426
1693395600000|2023-08-30 11:40:00|4600|4600|4599.5|4599|4601|4600|4597.5|4596.5|5143
1693395900000|2023-08-30 11:45:00|4599|4598.5|4599|4598.5|4600|4599|4598.5|4597.5|2254
1693396200000|2023-08-30 11:50:00|4599.5|4599|4600|4598.5|4600.5|4600|4598|4597.5|3698
1693396500000|2023-08-30 11:55:00|4599.5|4599|4599.5|4598.5|4600.5|4599.5|4599.5|4598|1007
1693396800000|2023-08-30 12:00:00|4599|4598|4600.5|4599.5|4603|4602.5|4598|4597.5|4371
1693397100000|2023-08-30 12:05:00|4602|4601|4604.5|4603|4604.5|4603.5|4601.5|4600|3509
1693397400000|2023-08-30 12:10:00|4604|4603.5|4601|4599.5|4605|4604|4601|4599.5|5067
1693397700000|2023-08-30 12:15:00|4601.5|4600|4605.5|4604|4607|4606.5|4601.5|4600|2665
1693398000000|2023-08-30 12:20:00|4605|4604.5|4605.5|4604|4606|4605|4601.5|4600.5|4727
1693398300000|2023-08-30 12:25:00|4606|4604.5|4611|4608.5|4611.5|4608.5|4605.5|4604|5449
1693398600000|2023-08-30 12:30:00|4610.5|4609.5|4612.5|4611.5|4619|4617.5|4610.5|4608.5|7064
1693398900000|2023-08-30 12:35:00|4612|4612|4614.5|4613|4615|4614|4607.5|4606|6729
1693399200000|2023-08-30 12:40:00|4615|4613.5|4611|4609.5|4617|4615.5|4609|4607.5|1681
1693399500000|2023-08-30 12:45:00|4610.5|4609|4610.5|4609.5|4612.5|4611.5|4609.5|4608|2675
1693399800000|2023-08-30 12:50:00|4611|4610|4612|4611.5|4615|4614|4610.5|4609.5|4147
1693400100000|2023-08-30 12:55:00|4613|4612|4616|4614.5|4617.5|4616|4612|4611|5997
1693400400000|2023-08-30 13:00:00|4615.5|4615|4619|4618|4620|4618.5|4612|4610.5|1987
1693400700000|2023-08-30 13:05:00|4619.5|4618.5|4621|4620.5|4623|4622|4619.5|4618.5|2962
1693401000000|2023-08-30 13:10:00|4620.5|4619.5|4622|4620.5|4623.5|4622.5|4620|4619|3237
1693401300000|2023-08-30 13:15:00|4621.5|4621|4618.5|4617.5|4623.5|4622.5|4618.5|4617.5|5985
1693401600000|2023-08-30 13:20:00|4619|4618|4627.5|4626.5|4628.5|4627|4617.5|4616.5|19272
1693401900000|2023-08-30 13:25:00|4626.5|4625|4622.5|4621.5|4626.5|4625.5|4622|4620.5|5592
1693402200000|2023-08-30 13:30:00|4622|4621|4619.5|4618|4626.5|4626|4616|4615|11183
1693402500000|2023-08-30 13:35:00|4620.5|4619|4619|4617.5|4620.5|4619|4613|4611.5|9392
1693402800000|2023-08-30 13:40:00|4618.5|4617|4625|4624|4625.5|4624.5|4617.5|4616.5|8339
1693403100000|2023-08-30 13:45:00|4624.5|4623.5|4636|4634.5|4636|4634.5|4624.5|4623.5|16245
1693403400000|2023-08-30 13:50:00|4635.5|4635|4637|4635.5|4639.5|4637.5|4632|4631.5|9720
1693403700000|2023-08-30 13:55:00|4636.5|4635|4638.5|4637|4639.5|4638|4634.5|4633.5|5287
1693404000000|2023-08-30 14:00:00|4636|4634|4634.5|4633|4640.5|4639.5|4633.5|4632|7773
1693404300000|2023-08-30 14:05:00|4634|4633.5|4633.5|4632.5|4635|4634.5|4632|4631.5|8958
1693404600000|2023-08-30 14:10:00|4633|4632|4638|4637|4639.5|4639|4632.5|4632|4400
1693404900000|2023-08-30 14:15:00|4639.5|4637.5|4626.5|4625.5|4639.5|4638.5|4626|4625|16502
1693405200000|2023-08-30 14:20:00|4626|4625|4618|4617|4626|4625|4617|4615.5|7978
1693405500000|2023-08-30 14:25:00|4617.5|4616.5|4615|4614|4618|4616.5|4610|4608.5|13017
1693405800000|2023-08-30 14:30:00|4614.5|4614.5|4626|4625.5|4627|4626|4614.5|4614|5964
1693406100000|2023-08-30 14:35:00|4627|4624.5|4627.5|4626|4628.5|4628|4623|4621.5|7348
1693406400000|2023-08-30 14:40:00|4628|4626.5|4628.5|4628|4631|4630.5|4627.5|4626|12714
1693406700000|2023-08-30 14:45:00|4628|4627.5|4627|4626.5|4629.5|4628.5|4625.5|4624.5|5191
1693407000000|2023-08-30 14:50:00|4626|4625.5|4630|4629.5|4630|4629.5|4624|4623|10914
1693407300000|2023-08-30 14:55:00|4629|4628.5|4628.5|4627.5|4630|4629|4627|4626|6702
1693407600000|2023-08-30 15:00:00|4629|4628|4623.5|4622.5|4629.5|4629|4621.5|4620|12073
1693407900000|2023-08-30 15:05:00|4623|4623|4626|4625.5|4629.5|4629|4623|4623|16237
1693408200000|2023-08-30 15:10:00|4627|4626|4625|4624|4627.5|4627|4624|4623|11433
1693408500000|2023-08-30 15:15:00|4625.5|4624.5|4625|4624|4627|4626.5|4624|4623|6815
1693408800000|2023-08-30 15:20:00|4626|4624.5|4623.5|4622.5|4626.5|4625.5|4621|4620.5|12114
1693409100000|2023-08-30 15:25:00|4623|4623|4626|4625.5|4627|4626|4621.5|4620.5|11892
1693465200000|2023-08-31 07:00:00|4634|4630|4637|4634|4648|4642.5|4634|4630|3885
1693465500000|2023-08-31 07:05:00|4636.5|4634.5|4635|4633|4638|4636|4633.5|4631.5|3749
1693465800000|2023-08-31 07:10:00|4635.5|4633.5|4630|4629|4636.5|4634.5|4628.5|4627|3420
1693466100000|2023-08-31 07:15:00|4631|4628.5|4638.5|4636.5|4641|4639.5|4628.5|4627.5|3496
1693466400000|2023-08-31 07:20:00|4638|4636|4643.5|4642|4645|4643.5|4635|4633|1550
1693466700000|2023-08-31 07:25:00|4644|4642.5|4652.5|4651.5|4654|4652|4643.5|4642|5394
1693467000000|2023-08-31 07:30:00|4653.5|4651|4657.5|4656.5|4659.5|4658|4653|4651|6544
1693467300000|2023-08-31 07:35:00|4658|4657.5|4665.5|4664|4668|4667|4657.5|4657.5|3865
1693467600000|2023-08-31 07:40:00|4665|4663.5|4665|4664|4670|4669|4663.5|4662.5|13308
1693467900000|2023-08-31 07:45:00|4664.5|4664.5|4669|4667.5|4671.5|4670|4662.5|4661|4588
1693468200000|2023-08-31 07:50:00|4668.5|4668|4662.5|4661.5|4668.5|4668|4661|4659|6882
1693468500000|2023-08-31 07:55:00|4663|4661|4661.5|4660|4666.5|4666|4661|4659.5|10748
1693468800000|2023-08-31 08:00:00|4662|4660.5|4655|4653.5|4664.5|4663|4654|4652.5|7508
1693469100000|2023-08-31 08:05:00|4655.5|4654|4659.5|4658.5|4661|4660|4655|4653.5|1388
1693469400000|2023-08-31 08:10:00|4660|4659|4665|4663.5|4665|4664.5|4657|4656|4552
1693469700000|2023-08-31 08:15:00|4664.5|4663|4663|4661.5|4665|4664|4658.5|4657.5|5381
1693470000000|2023-08-31 08:20:00|4662.5|4661|4664.5|4663.5|4665.5|4664.5|4660.5|4659.5|3549
1693470300000|2023-08-31 08:25:00|4664|4663|4668.5|4667.5|4669.5|4668|4661|4660|10055
1693470600000|2023-08-31 08:30:00|4669|4668|4666|4665|4672|4671|4664|4663|10048
1693470900000|2023-08-31 08:35:00|4667.5|4665.5|4666|4664.5|4669.5|4668.5|4663.5|4662|4465
1693471200000|2023-08-31 08:40:00|4666.5|4665|4664.5|4663.5|4668|4667|4662.5|4662|9971
1693471500000|2023-08-31 08:45:00|4665.5|4664|4668.5|4667.5|4670|4668.5|4664.5|4663.5|2543
1693471800000|2023-08-31 08:50:00|4667.5|4667|4669|4668.5|4670|4668.5|4666.5|4665|1540
1693472100000|2023-08-31 08:55:00|4671.5|4670|4670.5|4669.5|4672|4671|4669.5|4668|8035
1693472400000|2023-08-31 09:00:00|4672|4670|4669.5|4668|4672|4671.5|4668|4667|10121
1693472700000|2023-08-31 09:05:00|4670|4668.5|4664|4663|4671|4669.5|4664|4662.5|3809
1693473000000|2023-08-31 09:10:00|4665|4663.5|4670.5|4669.5|4670.5|4669.5|4664|4662.5|4012
1693473300000|2023-08-31 09:15:00|4671|4670|4676.5|4675.5|4678|4677|4670.5|4670|3560
1693473600000|2023-08-31 09:20:00|4677.5|4676|4675.5|4674.5|4678|4677.5|4673.5|4672.5|2557
1693473900000|2023-08-31 09:25:00|4675|4674|4673|4672.5|4676.5|4675|4673|4672|6137
1693474200000|2023-08-31 09:30:00|4674.5|4673.5|4670|4668.5|4674.5|4673.5|4670|4668.5|2550
1693474500000|2023-08-31 09:35:00|4669.5|4669|4666.5|4665|4671.5|4670.5|4666.5|4665|5487
1693474800000|2023-08-31 09:40:00|4667|4665.5|4664.5|4663|4668.5|4667|4663.5|4662.5|2920
1693475100000|2023-08-31 09:45:00|4664|4663.5|4665.5|4664.5|4666.5|4665.5|4663.5|4662.5|731
1693475400000|2023-08-31 09:50:00|4665|4664|4670|4669|4670.5|4669|4664.5|4663|3801
1693475700000|2023-08-31 09:55:00|4669.5|4668.5|4672.5|4672|4673.5|4673|4667|4666|13194
1693476000000|2023-08-31 10:00:00|4673.5|4672.5|4673.5|4672|4674.5|4674|4672|4671|4681
1693476300000|2023-08-31 10:05:00|4674|4672.5|4671.5|4670.5|4674|4673|4670.5|4669.5|6126
1693476600000|2023-08-31 10:10:00|4671|4671|4670.5|4669.5|4671.5|4671|4670.5|4669|1270
1693476900000|2023-08-31 10:15:00|4671.5|4670|4675|4674.5|4675|4674.5|4670|4669.5|1414
1693477200000|2023-08-31 10:20:00|4676|4675.5|4673.5|4672.5|4678|4677|4673.5|4672|7396
1693477500000|2023-08-31 10:25:00|4673|4671|4669.5|4668.5|4673|4672|4668.5|4667.5|3056
1693477800000|2023-08-31 10:30:00|4669|4668|4672|4671|4672.5|4672|4669|4668|4570
1693478100000|2023-08-31 10:35:00|4672.5|4671.5|4673.5|4672|4675.5|4674.5|4669.5|4668|31686
1693478400000|2023-08-31 10:40:00|4673|4672.5|4671.5|4670.5|4675.5|4674.5|4670.5|4670|12081
1693478700000|2023-08-31 10:45:00|4673.5|4671|4674.5|4673.5|4676.5|4675.5|4673.5|4670.5|3532
1693479000000|2023-08-31 10:50:00|4674|4673|4672|4670.5|4675|4674|4671|4670|6855
1693479300000|2023-08-31 10:55:00|4671.5|4671|4672|4671|4676|4675|4671|4670|9946
1693479600000|2023-08-31 11:00:00|4672.5|4670.5|4667.5|4666.5|4672.5|4671|4666.5|4665.5|3685
1693479900000|2023-08-31 11:05:00|4668|4666|4672|4671|4672|4671|4664.5|4663.5|6909
1693480200000|2023-08-31 11:10:00|4672.5|4670.5|4672.5|4671.5|4673.5|4672|4669.5|4668.5|2387
1693480500000|2023-08-31 11:15:00|4672|4671|4671.5|4670|4673|4672|4669.5|4668.5|3195
1693480800000|2023-08-31 11:20:00|4672|4670.5|4675.5|4675|4675.5|4675|4671|4670|1037
1693481100000|2023-08-31 11:25:00|4677|4676|4679|4678|4680|4679|4675.5|4674.5|7289
1693481400000|2023-08-31 11:30:00|4678.5|4678.5|4682.5|4681.5|4683.5|4682.5|4678.5|4678.5|5815
1693481700000|2023-08-31 11:35:00|4683|4682|4685.5|4685|4685.5|4685|4682.5|4681.5|2485
1693482000000|2023-08-31 11:40:00|4687|4685.5|4690.5|4689.5|4691|4690|4684.5|4683.5|6956
1693482300000|2023-08-31 11:45:00|4691|4690|4694.5|4693.5|4694.5|4693.5|4690|4689|6128
1693482600000|2023-08-31 11:50:00|4695|4694|4693.5|4693|4695|4694|4692.5|4691|7154
1693482900000|2023-08-31 11:55:00|4693|4691.5|4689.5|4688.5|4693|4692|4689|4687.5|6082
1693483200000|2023-08-31 12:00:00|4689|4687.5|4685|4684|4689.5|4688.5|4684|4683.5|1271
1693483500000|2023-08-31 12:05:00|4684.5|4683.5|4685|4684|4685.5|4684.5|4681.5|4680.5|10502
1693483800000|2023-08-31 12:10:00|4684.5|4683.5|4688.5|4687|4688.5|4687.5|4683.5|4682.5|2086
1693484100000|2023-08-31 12:15:00|4688|4687.5|4692|4691|4692.5|4691|4686.5|4685.5|2368
1693484400000|2023-08-31 12:20:00|4693|4692|4693.5|4693|4695|4693.5|4690|4688.5|1144
1693484700000|2023-08-31 12:25:00|4694|4693.5|4691.5|4691|4694|4693.5|4690.5|4689.5|2597
1693485000000|2023-08-31 12:30:00|4692|4689.5|4694.5|4694|4695.5|4694.5|4688.5|4682|3975
1693485300000|2023-08-31 12:35:00|4694|4693|4691.5|4690.5|4697|4696|4688.5|4688|4908
1693485600000|2023-08-31 12:40:00|4692.5|4691|4688|4686.5|4693.5|4692.5|4685.5|4684.5|3113
1693485900000|2023-08-31 12:45:00|4688.5|4687|4691.5|4690|4695|4693.5|4687.5|4686.5|2504
1693486200000|2023-08-31 12:50:00|4691|4689.5|4690.5|4689.5|4692.5|4691|4689|4688|4531
1693486500000|2023-08-31 12:55:00|4691|4690.5|4692|4691|4692.5|4691.5|4689.5|4688.5|3813
1693486800000|2023-08-31 13:00:00|4692.5|4690.5|4691|4690|4692.5|4691.5|4690|4689|2420
1693487100000|2023-08-31 13:05:00|4690.5|4689.5|4691|4690.5|4691.5|4690.5|4688.5|4687.5|2153
1693487400000|2023-08-31 13:10:00|4690.5|4690|4692|4691|4693.5|4692.5|4688|4687|7477
1693487700000|2023-08-31 13:15:00|4691.5|4690.5|4690|4689|4692.5|4691.5|4688.5|4688|2426
1693488000000|2023-08-31 13:20:00|4689.5|4688.5|4691|4690|4692|4691.5|4689|4688|4824
1693488300000|2023-08-31 13:25:00|4691.5|4690.5|4688.5|4687.5|4692|4691.5|4688|4687.5|5036
1693488600000|2023-08-31 13:30:00|4689|4688|4689.5|4689|4691|4690.5|4687|4686|5572
1693488900000|2023-08-31 13:35:00|4690|4688.5|4691|4690|4697|4696.5|4689.5|4688.5|4776
1693489200000|2023-08-31 13:40:00|4691.5|4690.5|4689.5|4688.5|4692|4691|4689|4688.5|5056
1693489500000|2023-08-31 13:45:00|4689|4688|4693|4692|4693.5|4692.5|4686.5|4686|13594
1693489800000|2023-08-31 13:50:00|4692.5|4692.5|4694.5|4693.5|4696|4695|4692.5|4692.5|4242
1693490100000|2023-08-31 13:55:00|4695|4694|4695|4694|4698|4697.5|4694|4693|3386
1693490400000|2023-08-31 14:00:00|4694|4693|4693|4692|4696.5|4695.5|4692.5|4691.5|2966
1693490700000|2023-08-31 14:05:00|4693.5|4692.5|4691.5|4690.5|4693.5|4692.5|4689.5|4689|4509
1693491000000|2023-08-31 14:10:00|4692|4691|4696|4695|4696.5|4695.5|4690.5|4689.5|5677
1693491300000|2023-08-31 14:15:00|4695|4694.5|4693|4692|4696|4695|4692.5|4691.5|5067
1693491600000|2023-08-31 14:20:00|4692.5|4692.5|4690|4689.5|4696|4695|4689.5|4688.5|6268
1693491900000|2023-08-31 14:25:00|4690.5|4689|4692.5|4692|4693|4692|4689.5|4689|3715
1693492200000|2023-08-31 14:30:00|4692|4691.5|4691|4690|4693.5|4692|4687.5|4687|4406
1693492500000|2023-08-31 14:35:00|4691.5|4690.5|4689.5|4689|4692.5|4691.5|4688.5|4687.5|7383
1693492800000|2023-08-31 14:40:00|4690|4689.5|4687|4686.5|4690|4689.5|4687|4686|5978
1693493100000|2023-08-31 14:45:00|4687.5|4685.5|4689.5|4689|4689.5|4689|4686.5|4685.5|8481
1693493400000|2023-08-31 14:50:00|4689|4688.5|4696|4695|4697|4696|4687.5|4686.5|8552
1693493700000|2023-08-31 14:55:00|4695.5|4694.5|4694.5|4694|4697|4696.5|4694.5|4694|4027
1693494000000|2023-08-31 15:00:00|4694|4693.5|4694.5|4694|4696|4695|4693|4692|6557
1693494300000|2023-08-31 15:05:00|4694|4693.5|4695|4694|4695|4694|4690|4689|11374
1693494600000|2023-08-31 15:10:00|4694.5|4694.5|4692.5|4691.5|4697|4696|4692|4691.5|10925
1693494900000|2023-08-31 15:15:00|4692|4692|4690|4689.5|4692.5|4692|4689.5|4689|12229
1693495200000|2023-08-31 15:20:00|4690.5|4688.5|4691.5|4691|4692.5|4691.5|4686|4685.5|38125
1693495500000|2023-08-31 15:25:00|4692|4691.5|4690|4689|4694.5|4694|4690|4689|26250
1693551600000|2023-09-01 07:00:00|4699.5|4691.5|4707.5|4704.5|4719|4716.5|4697.5|4691.5|11433
1693551900000|2023-09-01 07:05:00|4707|4701.5|4716|4714.5|4718|4714.5|4704.5|4701.5|8629
1693552200000|2023-09-01 07:10:00|4717|4715|4729|4727|4730|4728|4713.5|4711.5|9234
1693552500000|2023-09-01 07:15:00|4728.5|4725|4725.5|4723.5|4733.5|4732|4720.5|4719|10237
1693552800000|2023-09-01 07:20:00|4725|4725|4720|4718|4728.5|4727|4719|4717|7917
1693553100000|2023-09-01 07:25:00|4720.5|4718.5|4730.5|4729.5|4731.5|4730|4720.5|4718|12344
1693553400000|2023-09-01 07:30:00|4731|4730|4739.5|4738|4740|4739.5|4730.5|4729|15745
1693553700000|2023-09-01 07:35:00|4740|4738.5|4741.5|4740|4743|4742.5|4738|4737|3914
1693554000000|2023-09-01 07:40:00|4741|4739.5|4738|4736.5|4741.5|4739.5|4731|4729.5|7805
1693554300000|2023-09-01 07:45:00|4737.5|4737|4739|4737.5|4744|4742.5|4734.5|4732.5|12144
1693554600000|2023-09-01 07:50:00|4740|4738|4744|4743|4744.5|4743|4739.5|4738|5049
1693554900000|2023-09-01 07:55:00|4745|4744|4733.5|4732|4745|4744|4733|4731|9158
1693555200000|2023-09-01 08:00:00|4734|4732.5|4729|4728|4734|4732.5|4725.5|4724|3191
1693555500000|2023-09-01 08:05:00|4730|4727.5|4726.5|4724.5|4730.5|4729|4723|4721.5|2323
1693555800000|2023-09-01 08:10:00|4726|4725|4727|4725|4729|4727.5|4725|4723|1441
1693556100000|2023-09-01 08:15:00|4726.5|4725.5|4719|4717.5|4727|4725.5|4719|4717.5|1686
1693556400000|2023-09-01 08:20:00|4718|4717|4718|4716.5|4722|4720.5|4716.5|4715.5|2387
1693556700000|2023-09-01 08:25:00|4717.5|4716|4718.5|4717.5|4718.5|4718|4717|4715.5|835
1693557000000|2023-09-01 08:30:00|4719.5|4718.5|4719|4717.5|4720|4719|4716.5|4715.5|3306
1693557300000|2023-09-01 08:35:00|4719.5|4718|4718|4717|4720|4719|4716|4715|3127
1693557600000|2023-09-01 08:40:00|4718.5|4717.5|4715.5|4714.5|4719|4717.5|4711.5|4710|5101
1693557900000|2023-09-01 08:45:00|4716.5|4714|4711|4710|4716.5|4715|4708|4707|2224
1693558200000|2023-09-01 08:50:00|4711.5|4709.5|4717|4715.5|4719.5|4718|4711.5|4709.5|6899
1693558500000|2023-09-01 08:55:00|4717.5|4716|4714.5|4713|4718|4716.5|4711.5|4710|2628
1693558800000|2023-09-01 09:00:00|4715|4713.5|4723|4722|4723|4722|4711.5|4710.5|6976
1693559100000|2023-09-01 09:05:00|4723.5|4721.5|4720|4719|4724|4723|4717|4716|3832
1693559400000|2023-09-01 09:10:00|4719.5|4719.5|4722.5|4721|4723|4721.5|4715.5|4714|3990
1693559700000|2023-09-01 09:15:00|4723|4721.5|4727|4726|4727.5|4726|4723|4721.5|6455
1693560000000|2023-09-01 09:20:00|4728|4727|4736|4734.5|4736|4734.5|4727|4726|6060
1693560300000|2023-09-01 09:25:00|4735.5|4734|4724.5|4723|4736|4734.5|4723.5|4722.5|7220
1693560600000|2023-09-01 09:30:00|4724|4722.5|4719.5|4718.5|4726|4724.5|4719.5|4718|4205
1693560900000|2023-09-01 09:35:00|4720|4718|4718|4717|4720|4718.5|4715|4713.5|5212
1693561200000|2023-09-01 09:40:00|4717.5|4716|4711|4710|4718|4716.5|4710|4709|4995
1693561500000|2023-09-01 09:45:00|4711.5|4708|4707.5|4707|4712.5|4711|4707.5|4706|3019
1693561800000|2023-09-01 09:50:00|4708|4706.5|4705.5|4704.5|4710|4709|4704.5|4703|12353
1693562100000|2023-09-01 09:55:00|4705|4704|4705|4704|4708|4707|4702|4701|15293
1693562400000|2023-09-01 10:00:00|4705.5|4705|4706.5|4705.5|4707.5|4706|4703|4701.5|4510
1693562700000|2023-09-01 10:05:00|4706|4705|4709.5|4708.5|4709.5|4708.5|4705|4704|7437
1693563000000|2023-09-01 10:10:00|4709|4708|4712|4711.5|4712.5|4712|4709|4708|8206
1693563300000|2023-09-01 10:15:00|4712.5|4711|4707|4706|4712.5|4712|4705|4703.5|13796
1693563600000|2023-09-01 10:20:00|4708.5|4706.5|4708|4707|4709|4707.5|4706.5|4705|2445
1693563900000|2023-09-01 10:25:00|4707.5|4706.5|4705.5|4704.5|4707.5|4707|4705.5|4704.5|4746
1693564200000|2023-09-01 10:30:00|4705|4705|4709|4708|4710.5|4709.5|4705|4704.5|3148
1693564500000|2023-09-01 10:35:00|4708.5|4707.5|4709.5|4708.5|4710|4709.5|4707|4706|2893
1693564800000|2023-09-01 10:40:00|4709|4708|4714|4712.5|4714.5|4714|4709|4708|4257
1693565100000|2023-09-01 10:45:00|4713.5|4713.5|4713.5|4712|4714.5|4713.5|4710.5|4709|3282
1693565400000|2023-09-01 10:50:00|4713|4712.5|4712.5|4712|4715|4713.5|4711|4710|2844
1693565700000|2023-09-01 10:55:00|4712|4711.5|4712.5|4711|4714|4713|4711|4709.5|950
1693566000000|2023-09-01 11:00:00|4712|4710|4710|4708.5|4712|4710|4705.5|4704.5|72044
1693566300000|2023-09-01 11:05:00|4709.5|4708|4710.5|4709.5|4712|4710.5|4707|4705.5|2366
1693566600000|2023-09-01 11:10:00|4710|4710|4711|4709.5|4712|4710.5|4709|4707.5|2108
1693566900000|2023-09-01 11:15:00|4710.5|4709|4713|4712|4714.5|4713|4710.5|4709|909
1693567200000|2023-09-01 11:20:00|4714|4712.5|4714.5|4713.5|4715|4713.5|4712.5|4711|1078
1693567500000|2023-09-01 11:25:00|4714|4713|4710.5|4709|4716.5|4715.5|4710.5|4709|2888
1693567800000|2023-09-01 11:30:00|4711|4709.5|4709.5|4708|4712|4710.5|4708.5|4707.5|2223
1693568100000|2023-09-01 11:35:00|4710|4708.5|4705.5|4704.5|4710.5|4709.5|4703.5|4702.5|2283
1693568400000|2023-09-01 11:40:00|4706|4705|4712|4710.5|4712|4710.5|4705|4704|1428
1693568700000|2023-09-01 11:45:00|4711.5|4710|4711.5|4710|4712.5|4711.5|4710.5|4709|2644
1693569000000|2023-09-01 11:50:00|4712|4710.5|4711|4710|4715|4713.5|4710.5|4709|1334
1693569300000|2023-09-01 11:55:00|4710.5|4709|4707.5|4706|4710.5|4709.5|4706.5|4705|9252
1693569600000|2023-09-01 12:00:00|4707|4705.5|4711.5|4710|4712|4711|4705.5|4704.5|2223
1693569900000|2023-09-01 12:05:00|4711|4711|4712.5|4711.5|4714.5|4713.5|4710.5|4710.5|1572
1693570200000|2023-09-01 12:10:00|4712|4710.5|4706.5|4705.5|4712.5|4711.5|4706|4705|1099
1693570500000|2023-09-01 12:15:00|4706|4705|4702.5|4701.5|4707|4706.5|4702|4701|1093
1693570800000|2023-09-01 12:20:00|4702|4701|4704.5|4703|4704.5|4703.5|4701.5|4700.5|927
1693571100000|2023-09-01 12:25:00|4704|4702.5|4719.5|4702|4719.5|4702.5|4702|4700.5|1688
1693571400000|2023-09-01 12:30:00|4719|4702.5|4714|4712.5|4719|4715.5|4707|4701.5|4663
1693571700000|2023-09-01 12:35:00|4713.5|4712|4717.5|4716.5|4717.5|4716.5|4710.5|4709|3744
1693572000000|2023-09-01 12:40:00|4717|4715.5|4709|4707.5|4717|4715.5|4708|4706.5|1371
1693572300000|2023-09-01 12:45:00|4709.5|4707|4713.5|4712.5|4714.5|4713|4708|4706.5|1611
1693572600000|2023-09-01 12:50:00|4714|4712|4712|4710.5|4715|4714|4709|4707.5|3081
1693572900000|2023-09-01 12:55:00|4711.5|4710|4715.5|4714|4718.5|4717|4711.5|4710|4660
1693573200000|2023-09-01 13:00:00|4715|4714.5|4718.5|4717|4720|4719|4714|4712.5|4046
1693573500000|2023-09-01 13:05:00|4719.5|4717.5|4725.5|4724.5|4725.5|4724.5|4718|4717|2682
1693573800000|2023-09-01 13:10:00|4724.5|4725|4724|4723|4725|4725|4723|4722.5|2375
1693574100000|2023-09-01 13:15:00|4723.5|4721|4718|4716.5|4723.5|4721|4716.5|4715.5|2544
1693574400000|2023-09-01 13:20:00|4717.5|4716|4716|4714.5|4719.5|4718.5|4714.5|4713|391
1693574700000|2023-09-01 13:25:00|4715.5|4714|4713|4712|4717|4716|4709|4708.5|3607
1693575000000|2023-09-01 13:30:00|4713.5|4712.5|4714.5|4713|4717.5|4716|4710.5|4709|5083
1693575300000|2023-09-01 13:35:00|4714|4713.5|4702.5|4701.5|4715|4713.5|4698.5|4697.5|17803
1693575600000|2023-09-01 13:40:00|4703.5|4702|4708|4707|4710|4709|4698.5|4697|15216
1693575900000|2023-09-01 13:45:00|4707|4705.5|4704|4702.5|4707|4705.5|4695|4693.5|16329
1693576200000|2023-09-01 13:50:00|4703.5|4702|4702.5|4701.5|4704.5|4703.5|4699|4698|7427
1693576500000|2023-09-01 13:55:00|4703|4702|4707|4704|4708|4707|4700|4699.5|8995
1693576800000|2023-09-01 14:00:00|4709|4704.5|4707.5|4706.5|4709|4707.5|4696.5|4694.5|4387
1693577100000|2023-09-01 14:05:00|4708|4706|4706.5|4706|4708|4707.5|4703.5|4702|4167
1693577400000|2023-09-01 14:10:00|4706|4705|4712|4711|4714.5|4713.5|4706|4704.5|9348
1693577700000|2023-09-01 14:15:00|4712.5|4709.5|4712|4711|4715.5|4715|4710|4708.5|16340
1693578000000|2023-09-01 14:20:00|4713|4712|4712.5|4712|4722|4721|4711|4710|25954
1693578300000|2023-09-01 14:25:00|4713|4711.5|4717|4715.5|4717|4715.5|4707.5|4706|6279
1693578600000|2023-09-01 14:30:00|4716.5|4714.5|4710|4709|4716.5|4715|4709.5|4708.5|7130
1693578900000|2023-09-01 14:35:00|4710.5|4710|4710|4708.5|4717.5|4716.5|4710|4708.5|9693
1693579200000|2023-09-01 14:40:00|4711|4709.5|4708|4707|4711.5|4710.5|4705.5|4704.5|3493
1693579500000|2023-09-01 14:45:00|4707.5|4706.5|4700|4699|4707.5|4707|4698.5|4697.5|4279
1693579800000|2023-09-01 14:50:00|4701.5|4699.5|4700|4699|4704|4703|4699.5|4698.5|4878
1693580100000|2023-09-01 14:55:00|4699.5|4698.5|4698.5|4697.5|4700.5|4699|4694|4692.5|7009
1693580400000|2023-09-01 15:00:00|4698|4697|4700.5|4699.5|4702|4700.5|4696|4694.5|4817
1693580700000|2023-09-01 15:05:00|4700|4699|4698|4697|4700.5|4699.5|4696.5|4695.5|5862
1693581000000|2023-09-01 15:10:00|4698.5|4697.5|4696|4695|4701|4699.5|4695|4694.5|10706
1693581300000|2023-09-01 15:15:00|4695.5|4694.5|4697|4696.5|4697|4696.5|4694|4693.5|13745
1693581600000|2023-09-01 15:20:00|4696.5|4696|4699.5|4698.5|4700|4699|4696.5|4696|20052
1693581900000|2023-09-01 15:25:00|4699|4699|4691.5|4690.5|4700|4699|4690.5|4690|11512
1693810800000|2023-09-04 07:00:00|4722.5|4712.5|4717.5|4715|4722.5|4715.5|4705|4700.5|23134
1693811100000|2023-09-04 07:05:00|4717|4714.5|4716.5|4714|4721|4718.5|4715|4712.5|3123
1693811400000|2023-09-04 07:10:00|4717.5|4715|4716|4714|4721|4720|4714.5|4713|3823
1693811700000|2023-09-04 07:15:00|4716.5|4715.5|4713.5|4711.5|4717.5|4715.5|4709.5|4707|2132
1693812000000|2023-09-04 07:20:00|4714.5|4712|4714|4712.5|4717|4715|4712|4711|1019
1693812300000|2023-09-04 07:25:00|4713.5|4713|4708.5|4707|4715|4714|4707|4705.5|1458
1693812600000|2023-09-04 07:30:00|4710|4707.5|4710.5|4709|4715|4714|4708|4706|4582
1693812900000|2023-09-04 07:35:00|4711|4709.5|4712|4710|4716.5|4715.5|4708|4706|5271
1693813200000|2023-09-04 07:40:00|4711.5|4710.5|4712.5|4711.5|4715|4713.5|4710.5|4709|1616
1693813500000|2023-09-04 07:45:00|4713.5|4712|4710.5|4710|4718.5|4717|4710.5|4710|2269
1693813800000|2023-09-04 07:50:00|4711|4708.5|4701|4699.5|4711.5|4710|4699.5|4698|8648
1693814100000|2023-09-04 07:55:00|4700.5|4700|4702|4700.5|4705.5|4704|4699.5|4698.5|2571
1693814400000|2023-09-04 08:00:00|4702.5|4701|4703.5|4702.5|4705|4703.5|4700.5|4699|2282
1693814700000|2023-09-04 08:05:00|4706|4703|4704|4702.5|4707|4705.5|4702.5|4701|2785
1693815000000|2023-09-04 08:10:00|4703.5|4703|4707.5|4706|4708.5|4707|4701.5|4700.5|1991
1693815300000|2023-09-04 08:15:00|4708|4706.5|4700|4698|4708|4706.5|4699.5|4698|2499
1693815600000|2023-09-04 08:20:00|4699.5|4698.5|4707|4705.5|4707.5|4706.5|4699.5|4698|2068
1693815900000|2023-09-04 08:25:00|4706.5|4705|4702.5|4701.5|4707|4706|4702|4701.5|172
1693816200000|2023-09-04 08:30:00|4702|4700.5|4699.5|4698.5|4702|4701|4697.5|4696.5|7110
1693816500000|2023-09-04 08:35:00|4699|4699|4700|4699|4701|4699.5|4697|4696|2653
1693816800000|2023-09-04 08:40:00|4699.5|4698|4698.5|4697.5|4700|4698.5|4697|4696|1061
1693817100000|2023-09-04 08:45:00|4699|4698|4697|4696|4700|4698.5|4694.5|4693.5|4096
1693817400000|2023-09-04 08:50:00|4696.5|4695.5|4696.5|4695|4699|4698.5|4696|4694.5|1437
1693817700000|2023-09-04 08:55:00|4697|4695.5|4699.5|4699|4700|4699.5|4696|4695|2701
1693818000000|2023-09-04 09:00:00|4699|4698.5|4700.5|4699|4701|4700|4698|4697|1048
1693818300000|2023-09-04 09:05:00|4700|4699.5|4699.5|4698.5|4703.5|4702|4699|4698.5|4346
1693818600000|2023-09-04 09:10:00|4699|4698|4696|4695|4699|4698|4695|4693.5|3345
1693818900000|2023-09-04 09:15:00|4695.5|4694.5|4701|4699.5|4701.5|4700|4695|4693.5|1162
1693819200000|2023-09-04 09:20:00|4701.5|4700|4706.5|4706|4707|4706|4700.5|4699|1210
1693819500000|2023-09-04 09:25:00|4706|4705|4704|4702.5|4707|4705.5|4702.5|4701.5|2905
1693819800000|2023-09-04 09:30:00|4704.5|4703|4706.5|4705.5|4708|4707|4703.5|4702.5|2738
1693820100000|2023-09-04 09:35:00|4706|4703|4710.5|4709|4712.5|4711.5|4703.5|4702|4885
1693820400000|2023-09-04 09:40:00|4710|4708|4707.5|4706|4711|4710|4706.5|4705|1295
1693820700000|2023-09-04 09:45:00|4708|4706.5|4706|4704.5|4709|4707.5|4704|4703|953
1693821000000|2023-09-04 09:50:00|4707.5|4705|4709|4707.5|4710.5|4709|4705.5|4704.5|4324
1693821300000|2023-09-04 09:55:00|4708.5|4708|4710|4709|4710.5|4709|4708|4707|1863
1693821600000|2023-09-04 10:00:00|4709.5|4709.5|4712|4711|4712|4711.5|4709.5|4709|1446
1693821900000|2023-09-04 10:05:00|4711.5|4710.5|4714.5|4713.5|4714.5|4713.5|4710.5|4709.5|2719
1693822200000|2023-09-04 10:10:00|4715|4713|4710.5|4709|4716.5|4715.5|4710.5|4709|1959
1693822500000|2023-09-04 10:15:00|4711|4709.5|4709.5|4708.5|4711|4710|4709.5|4708.5|3205
1693822800000|2023-09-04 10:20:00|4709|4708|4707.5|4706|4709.5|4708.5|4707|4706|674
1693823100000|2023-09-04 10:25:00|4707|4706.5|4703.5|4702|4707|4706.5|4703|4702|1245
1693823400000|2023-09-04 10:30:00|4703|4701.5|4703.5|4702.5|4704.5|4703.5|4702|4701|686
1693823700000|2023-09-04 10:35:00|4703|4702|4703.5|4702.5|4703.5|4702.5|4702|4701|751
1693824000000|2023-09-04 10:40:00|4704.5|4703|4702|4700.5|4705|4703.5|4701.5|4700.5|787
1693824300000|2023-09-04 10:45:00|4701.5|4700|4702.5|4701.5|4702.5|4701.5|4701|4700|230
1693824600000|2023-09-04 10:50:00|4702|4701|4701.5|4700.5|4703.5|4702|4701|4700|90
1693824900000|2023-09-04 10:55:00|4701|4700|4700|4698.5|4701|4700|4699|4698|359
1693825200000|2023-09-04 11:00:00|4700.5|4699|4701|4700|4702|4701|4698.5|4697.5|5286
1693825500000|2023-09-04 11:05:00|4700.5|4698.5|4700.5|4699|4701|4699.5|4698.5|4697.5|3805
1693825800000|2023-09-04 11:10:00|4700|4699.5|4701.5|4700|4702|4701|4700|4699|1057
1693826100000|2023-09-04 11:15:00|4701|4699|4699|4697.5|4701|4700|4698.5|4697|545
1693826400000|2023-09-04 11:20:00|4699.5|4698|4696|4695|4699.5|4698|4696|4695|1137
1693826700000|2023-09-04 11:25:00|4695.5|4694.5|4692|4691|4695.5|4694.5|4692|4690.5|2467
1693827000000|2023-09-04 11:30:00|4693|4691.5|4695|4694|4695|4694|4692|4691|899
1693827300000|2023-09-04 11:35:00|4695.5|4694.5|4692.5|4691.5|4696|4695|4692|4691|1290
1693827600000|2023-09-04 11:40:00|4692|4691|4693.5|4692.5|4693.5|4692.5|4691|4690.5|555
1693827900000|2023-09-04 11:45:00|4693|4691.5|4686|4685.5|4693.5|4691.5|4686|4685.5|1815
1693828200000|2023-09-04 11:50:00|4685.5|4685|4687|4686|4687|4686|4682|4681|6727
1693828500000|2023-09-04 11:55:00|4686.5|4685.5|4692|4691|4692|4691|4685.5|4684.5|1561
1693828800000|2023-09-04 12:00:00|4691.5|4690.5|4688.5|4687.5|4692.5|4691.5|4688.5|4687.5|2004
1693829100000|2023-09-04 12:05:00|4689|4688|4683.5|4682.5|4689.5|4688.5|4681.5|4680.5|2374
1693829400000|2023-09-04 12:10:00|4683|4682|4685|4684|4687|4686.5|4682.5|4681.5|3409
1693829700000|2023-09-04 12:15:00|4684.5|4683.5|4680|4678.5|4685.5|4684|4679|4678|1023
1693830000000|2023-09-04 12:20:00|4679.5|4679|4675|4673|4680|4679|4674.5|4673|3759
1693830300000|2023-09-04 12:25:00|4675.5|4673.5|4679|4677.5|4680|4678.5|4675|4673.5|2511
1693830600000|2023-09-04 12:30:00|4678.5|4676.5|4672|4671|4679|4676.5|4672|4670.5|1731
1693830900000|2023-09-04 12:35:00|4672.5|4671.5|4676.5|4675.5|4678|4677|4671.5|4671.5|2559
1693831200000|2023-09-04 12:40:00|4676|4675|4676.5|4675.5|4677|4676|4674.5|4673.5|5491
1693831500000|2023-09-04 12:45:00|4676|4675|4681|4680|4681|4680|4674|4673|1578
1693831800000|2023-09-04 12:50:00|4680.5|4679.5|4684.5|4683|4684.5|4683|4680.5|4679|740
1693832100000|2023-09-04 12:55:00|4684|4683.5|4687|4686|4688.5|4687.5|4679.5|4678.5|2281
1693832400000|2023-09-04 13:00:00|4686.5|4686.5|4680|4678.5|4686.5|4686.5|4678|4676.5|3905
1693832700000|2023-09-04 13:05:00|4681|4679.5|4684|4683.5|4684.5|4683.5|4679.5|4678|2903
1693833000000|2023-09-04 13:10:00|4686|4683|4684.5|4683|4687|4686|4684.5|4683|288
1693833300000|2023-09-04 13:15:00|4684|4682|4687|4685.5|4687.5|4686|4682|4680.5|1993
1693833600000|2023-09-04 13:20:00|4687.5|4685|4685.5|4684|4688.5|4687.5|4685|4684|407
1693833900000|2023-09-04 13:25:00|4685|4684.5|4680.5|4679|4686|4684.5|4680.5|4679|1408
1693834200000|2023-09-04 13:30:00|4680|4678|4675|4673.5|4680|4678.5|4674|4673|1272
1693834500000|2023-09-04 13:35:00|4676|4674|4676|4675|4678|4677|4675.5|4674|2005
1693834800000|2023-09-04 13:40:00|4676.5|4675.5|4676.5|4675.5|4677|4675.5|4674|4672.5|1690
1693835100000|2023-09-04 13:45:00|4676|4675|4673.5|4673|4676.5|4675.5|4673|4672.5|1460
1693835400000|2023-09-04 13:50:00|4674.5|4673.5|4676.5|4675.5|4677.5|4676.5|4672.5|4671.5|1853
1693835700000|2023-09-04 13:55:00|4676|4675|4673.5|4672.5|4676.5|4675.5|4673|4672|1809
1693836000000|2023-09-04 14:00:00|4673|4672|4670|4669|4673|4672|4669.5|4668.5|1689
1693836300000|2023-09-04 14:05:00|4669.5|4668|4668.5|4667.5|4669.5|4668|4665.5|4664.5|2288
1693836600000|2023-09-04 14:10:00|4668|4667|4669.5|4668|4669.5|4668.5|4666|4665|3472
1693836900000|2023-09-04 14:15:00|4669|4667.5|4669|4668.5|4670|4669|4668|4667|1635
1693837200000|2023-09-04 14:20:00|4669.5|4668|4674|4673|4674.5|4673.5|4668|4667|5785
1693837500000|2023-09-04 14:25:00|4673.5|4673.5|4665.5|4664.5|4674|4673.5|4664.5|4663.5|6388
1693837800000|2023-09-04 14:30:00|4665|4664|4665.5|4664.5|4667|4665.5|4663.5|4662|1516
1693838100000|2023-09-04 14:35:00|4665|4664|4665.5|4665|4665.5|4665|4662.5|4662|7935
1693838400000|2023-09-04 14:40:00|4666.5|4665.5|4668.5|4667|4669|4668|4665.5|4664.5|1198
1693838700000|2023-09-04 14:45:00|4669.5|4668.5|4660.5|4660|4669.5|4668.5|4660.5|4660|4747
1693839000000|2023-09-04 14:50:00|4659.5|4658|4658.5|4657.5|4659.5|4658.5|4657.5|4657|1952
1693839300000|2023-09-04 14:55:00|4658|4657|4660.5|4659.5|4661|4660|4652.5|4651.5|6937
1693839600000|2023-09-04 15:00:00|4659.5|4658.5|4661|4660.5|4662|4661|4658.5|4657.5|5185
1693839900000|2023-09-04 15:05:00|4660.5|4660|4660.5|4659.5|4661|4660|4655.5|4654.5|6983
1693840200000|2023-09-04 15:10:00|4660|4660|4661.5|4660.5|4663.5|4663|4658.5|4658|6016
1693840500000|2023-09-04 15:15:00|4660.5|4659.5|4661.5|4661|4662.5|4661.5|4658.5|4657.5|13662
1693840800000|2023-09-04 15:20:00|4662|4660.5|4659.5|4658.5|4662|4660.5|4658.5|4658|8018
1693841100000|2023-09-04 15:25:00|4660.5|4659.5|4659|4658|4661.5|4661|4659|4658|11134
1693897200000|2023-09-05 07:00:00|4647|4642.5|4642.5|4640|4647|4643|4630.5|4627.5|8884
1693897500000|2023-09-05 07:05:00|4641.5|4638.5|4634.5|4633|4647|4645|4634|4631.5|2545
1693897800000|2023-09-05 07:10:00|4634|4632.5|4641|4639.5|4642.5|4640.5|4627|4626|14851
1693898100000|2023-09-05 07:15:00|4641.5|4638|4624.5|4623|4641.5|4639|4623.5|4621.5|3617
1693898400000|2023-09-05 07:20:00|4625|4623.5|4633.5|4632.5|4636|4635|4620.5|4618.5|6585
1693898700000|2023-09-05 07:25:00|4635|4633.5|4621|4620|4635.5|4633.5|4620|4618.5|5924
1693899000000|2023-09-05 07:30:00|4621.5|4617.5|4623.5|4622|4624|4622.5|4619|4617.5|7034
1693899300000|2023-09-05 07:35:00|4623|4621.5|4614|4613|4623|4622|4613|4611.5|4056
1693899600000|2023-09-05 07:40:00|4614.5|4612.5|4602.5|4601|4614.5|4613|4601.5|4600.5|18290
1693899900000|2023-09-05 07:45:00|4602|4601.5|4611.5|4610|4611.5|4610.5|4596.5|4594.5|6874
1693900200000|2023-09-05 07:50:00|4612|4610.5|4614|4612|4623|4622|4612|4610.5|4790
1693900500000|2023-09-05 07:55:00|4613.5|4612.5|4609.5|4607.5|4616.5|4615|4609|4607.5|2664
1693900800000|2023-09-05 08:00:00|4609|4608|4600|4599|4609|4608|4600|4599|3041
1693901100000|2023-09-05 08:05:00|4601|4599.5|4600|4598.5|4607.5|4605.5|4597|4595.5|4191
1693901400000|2023-09-05 08:10:00|4599.5|4599|4596.5|4595.5|4600|4599|4595|4594|3138
1693901700000|2023-09-05 08:15:00|4598.5|4595|4591|4590.5|4598.5|4597|4589.5|4588.5|7780
1693902000000|2023-09-05 08:20:00|4591.5|4591|4598|4597|4599.5|4598.5|4591.5|4591|7780
1693902300000|2023-09-05 08:25:00|4599.5|4598|4595|4594|4601.5|4600.5|4590|4588.5|3362
1693902600000|2023-09-05 08:30:00|4596|4594.5|4601.5|4600.5|4603|4602|4594|4592.5|12017
1693902900000|2023-09-05 08:35:00|4602.5|4601|4606.5|4605|4608.5|4607.5|4601|4600|6071
1693903200000|2023-09-05 08:40:00|4607.5|4605.5|4612.5|4611.5|4613|4612|4605.5|4604.5|7803
1693903500000|2023-09-05 08:45:00|4612|4611|4605.5|4604|4612|4611.5|4603.5|4602.5|4042
1693903800000|2023-09-05 08:50:00|4605|4604.5|4606|4604.5|4608|4606.5|4603.5|4602.5|2279
1693904100000|2023-09-05 08:55:00|4605.5|4604|4607|4606|4609.5|4608.5|4605|4604|4150
1693904400000|2023-09-05 09:00:00|4606|4605.5|4602.5|4601.5|4607|4606|4602.5|4601.5|2318
1693904700000|2023-09-05 09:05:00|4603|4602|4605|4603.5|4606.5|4605.5|4602|4601.5|4684
1693905000000|2023-09-05 09:10:00|4606|4604|4613.5|4613|4615|4614|4605|4604|6807
1693905300000|2023-09-05 09:15:00|4614.5|4613.5|4616.5|4615|4624|4623|4613.5|4612.5|6647
1693905600000|2023-09-05 09:20:00|4616|4613.5|4615.5|4614.5|4618|4617|4612.5|4611.5|4138
1693905900000|2023-09-05 09:25:00|4615|4612.5|4618|4616.5|4618|4616.5|4613.5|4612.5|2293
1693906200000|2023-09-05 09:30:00|4618.5|4617|4623.5|4622.5|4624.5|4623.5|4618|4616.5|3088
1693906500000|2023-09-05 09:35:00|4624|4623|4622.5|4621.5|4624.5|4624|4622|4621.5|955
1693906800000|2023-09-05 09:40:00|4622|4621|4617.5|4616.5|4622.5|4621.5|4617|4616.5|3209
1693907100000|2023-09-05 09:45:00|4618.5|4617|4621.5|4620|4623|4622|4618.5|4617|3275
1693907400000|2023-09-05 09:50:00|4621|4620.5|4622|4620.5|4623.5|4622.5|4619.5|4618|2401
1693907700000|2023-09-05 09:55:00|4622.5|4621|4622|4621|4623.5|4622.5|4620.5|4619|1124
1693908000000|2023-09-05 10:00:00|4622.5|4620.5|4623.5|4622.5|4624|4623|4619.5|4618|1093
1693908300000|2023-09-05 10:05:00|4624|4622|4612.5|4611|4625|4624.5|4611.5|4610.5|7579
1693908600000|2023-09-05 10:10:00|4612|4610.5|4615|4614|4617|4615.5|4611.5|4610.5|1059
1693908900000|2023-09-05 10:15:00|4615.5|4612.5|4617.5|4616.5|4618.5|4617|4612.5|4611.5|2588
1693909200000|2023-09-05 10:20:00|4618.5|4616|4618|4616.5|4619.5|4618.5|4614.5|4613|2003
1693909500000|2023-09-05 10:25:00|4618.5|4617|4619|4617.5|4619|4617.5|4616|4615.5|1308
1693909800000|2023-09-05 10:30:00|4618.5|4618|4617.5|4616.5|4620|4619|4615|4613.5|898
1693910100000|2023-09-05 10:35:00|4618|4615.5|4618.5|4617|4619|4618|4616.5|4615.5|1112
1693910400000|2023-09-05 10:40:00|4618|4616.5|4615|4614|4618|4616.5|4614.5|4613|3287
1693910700000|2023-09-05 10:45:00|4615.5|4615|4612|4611|4616.5|4615.5|4612|4611|1040
1693911000000|2023-09-05 10:50:00|4611.5|4610|4612|4611.5|4612.5|4611.5|4610.5|4609.5|4033
1693911300000|2023-09-05 10:55:00|4612.5|4611|4610.5|4609|4613|4612|4608|4607|7004
1693911600000|2023-09-05 11:00:00|4608.5|4609.5|4609|4607.5|4610|4609.5|4606|4605|1972
1693911900000|2023-09-05 11:05:00|4608.5|4607|4608.5|4607.5|4609.5|4608.5|4607.5|4606.5|1861
1693912200000|2023-09-05 11:10:00|4609.5|4608|4610.5|4610|4611.5|4610.5|4609.5|4608|4192
1693912500000|2023-09-05 11:15:00|4611.5|4610.5|4610.5|4609|4612|4611.5|4609.5|4608|2258
1693912800000|2023-09-05 11:20:00|4610|4608|4610|4609|4610.5|4610|4608|4607.5|1226
1693913100000|2023-09-05 11:25:00|4610.5|4609.5|4611|4609.5|4611.5|4610.5|4610|4609.5|1789
1693913400000|2023-09-05 11:30:00|4610.5|4610|4612|4611|4614|4613|4610.5|4610|2779
1693913700000|2023-09-05 11:35:00|4612.5|4611.5|4618.5|4617.5|4618.5|4617.5|4612.5|4611|2038
1693914000000|2023-09-05 11:40:00|4618|4616.5|4617|4616|4619|4617.5|4616.5|4615.5|1106
1693914300000|2023-09-05 11:45:00|4617.5|4615.5|4623.5|4622.5|4624|4623|4617.5|4615.5|2085
1693914600000|2023-09-05 11:50:00|4623|4622|4621.5|4621|4624|4622.5|4621|4620|1171
1693914900000|2023-09-05 11:55:00|4622.5|4621.5|4620|4619|4622.5|4621.5|4619.5|4618.5|2700
1693915200000|2023-09-05 12:00:00|4619.5|4618|4620.5|4619.5|4622.5|4621.5|4618.5|4617|1411
1693915500000|2023-09-05 12:05:00|4621|4620|4626.5|4625.5|4628.5|4627.5|4621|4620|3594
1693915800000|2023-09-05 12:10:00|4628|4626|4625|4624.5|4628|4627|4624.5|4624|1542
1693916100000|2023-09-05 12:15:00|4624.5|4624|4620|4619.5|4625|4624.5|4620|4619|821
1693916400000|2023-09-05 12:20:00|4622|4619|4621|4620.5|4623.5|4622.5|4620.5|4619|2399
1693916700000|2023-09-05 12:25:00|4621.5|4621|4622.5|4621|4623|4621.5|4620.5|4619.5|899
1693917000000|2023-09-05 12:30:00|4622|4621.5|4623.5|4623|4624|4623|4622|4621|1704
1693917300000|2023-09-05 12:35:00|4624|4622.5|4620|4619|4626|4625|4620|4619|1889
1693917600000|2023-09-05 12:40:00|4620.5|4619.5|4626.5|4625.5|4629|4627.5|4616.5|4615|3222
1693917900000|2023-09-05 12:45:00|4627|4626|4631|4630|4631.5|4630.5|4624.5|4623|3274
1693918200000|2023-09-05 12:50:00|4631.5|4630.5|4631|4630|4632.5|4631|4629.5|4628.5|2845
1693918500000|2023-09-05 12:55:00|4631.5|4630.5|4638|4636.5|4638.5|4637|4631|4630|2367
1693918800000|2023-09-05 13:00:00|4637.5|4637|4637.5|4636.5|4638.5|4637.5|4635|4634|2716
1693919100000|2023-09-05 13:05:00|4638|4637|4634.5|4633.5|4639.5|4638.5|4634|4633|3017
1693919400000|2023-09-05 13:10:00|4635|4633|4632|4630.5|4636|4635|4629.5|4628|1258
1693919700000|2023-09-05 13:15:00|4631.5|4630|4632.5|4632|4634|4632.5|4631|4630|5651
1693920000000|2023-09-05 13:20:00|4633|4632.5|4641.5|4640.5|4645|4644|4633|4632.5|8113
1693920300000|2023-09-05 13:25:00|4642|4641|4638|4637|4642.5|4641|4638|4636.5|4586
1693920600000|2023-09-05 13:30:00|4638.5|4636.5|4635.5|4634.5|4640|4639|4633.5|4632|6811
1693920900000|2023-09-05 13:35:00|4636|4635|4635.5|4634.5|4638|4637.5|4631|4630|4755
1693921200000|2023-09-05 13:40:00|4635|4634|4623|4621.5|4635|4634|4622|4621|2334
1693921500000|2023-09-05 13:45:00|4622.5|4622|4620|4619|4627|4626|4618.5|4617|5328
1693921800000|2023-09-05 13:50:00|4619.5|4618.5|4621.5|4620.5|4623.5|4622.5|4618|4616.5|3157
1693922100000|2023-09-05 13:55:00|4621|4621|4621.5|4619|4622|4621|4619|4618|5204
1693922400000|2023-09-05 14:00:00|4622.5|4621|4611|4609.5|4622.5|4621.5|4610.5|4609.5|2859
1693922700000|2023-09-05 14:05:00|4611.5|4610|4605|4604|4612|4611|4604.5|4604|3948
1693923000000|2023-09-05 14:10:00|4606|4605|4599|4598|4607|4606|4599|4598|7807
1693923300000|2023-09-05 14:15:00|4598.5|4596.5|4599.5|4599|4602.5|4601.5|4595|4594|10796
1693923600000|2023-09-05 14:20:00|4600.5|4599.5|4601.5|4600|4604|4603|4600|4599|13095
1693923900000|2023-09-05 14:25:00|4601|4599.5|4600|4599|4601|4600|4597|4596.5|10423
1693924200000|2023-09-05 14:30:00|4599.5|4599.5|4594|4593|4599.5|4599.5|4594|4593|9533
1693924500000|2023-09-05 14:35:00|4594.5|4592.5|4593|4592.5|4595|4593.5|4588|4587|16096
1693924800000|2023-09-05 14:40:00|4592.5|4592|4597.5|4596.5|4597.5|4596.5|4589.5|4588.5|4477
1693925100000|2023-09-05 14:45:00|4597|4596|4596|4595|4600|4599.5|4593.5|4592.5|8629
1693925400000|2023-09-05 14:50:00|4595.5|4594.5|4594|4593.5|4596|4595.5|4594|4593|5337
1693925700000|2023-09-05 14:55:00|4593|4592.5|4594.5|4593.5|4597|4596|4593|4592|6295
1693926000000|2023-09-05 15:00:00|4595|4594|4599.5|4599|4600|4599|4593|4592.5|10686
1693926300000|2023-09-05 15:05:00|4599|4598|4595|4594|4599|4598.5|4595|4594|7898
1693926600000|2023-09-05 15:10:00|4594.5|4593.5|4593.5|4592.5|4598|4597|4593.5|4592.5|11457
1693926900000|2023-09-05 15:15:00|4594|4593|4589.5|4588.5|4594.5|4593.5|4589|4588|15403
1693927200000|2023-09-05 15:20:00|4589|4588|4589|4588|4591.5|4590.5|4588.5|4587.5|11210
1693927500000|2023-09-05 15:25:00|4589.5|4588.5|4586|4585.5|4591|4590|4586|4585.5|15853
1693983600000|2023-09-06 07:00:00|4566.5|4561|4541.5|4538.5|4568.5|4566|4539.5|4536.5|19228
1693983900000|2023-09-06 07:05:00|4536|4539.5|4541|4538.5|4548.5|4546|4523.5|4522|14726
1693984200000|2023-09-06 07:10:00|4540|4537.5|4541|4539.5|4542.5|4540.5|4531.5|4530|7644
1693984500000|2023-09-06 07:15:00|4540.5|4538.5|4536|4535|4547.5|4545.5|4533|4531.5|17299
1693984800000|2023-09-06 07:20:00|4535.5|4534.5|4550|4548|4557|4555.5|4535.5|4534.5|10660
1693985100000|2023-09-06 07:25:00|4549.5|4548.5|4556.5|4554.5|4561.5|4560|4548|4546.5|7501
1693985400000|2023-09-06 07:30:00|4557|4555.5|4555.5|4554|4562|4560.5|4552|4550.5|4287
1693985700000|2023-09-06 07:35:00|4556|4554.5|4559.5|4558.5|4566.5|4565|4555.5|4554.5|5104
1693986000000|2023-09-06 07:40:00|4560|4557.5|4574.5|4572.5|4574.5|4572.5|4559|4557.5|9780
1693986300000|2023-09-06 07:45:00|4574|4573|4567.5|4566|4574.5|4573|4565.5|4563.5|5687
1693986600000|2023-09-06 07:50:00|4567|4566.5|4561.5|4560|4568|4566.5|4558.5|4557|7491
1693986900000|2023-09-06 07:55:00|4561|4560.5|4559.5|4558|4562|4560.5|4557.5|4556|3511
1693987200000|2023-09-06 08:00:00|4559|4559|4565.5|4564|4565.5|4564|4558|4557|3779
1693987500000|2023-09-06 08:05:00|4565|4563|4575.5|4574|4577.5|4576|4564.5|4563|6222
1693987800000|2023-09-06 08:10:00|4575|4574.5|4572.5|4571.5|4575|4575|4568.5|4567|6162
1693988100000|2023-09-06 08:15:00|4573|4571|4573|4571.5|4578|4576.5|4571|4569.5|3607
1693988400000|2023-09-06 08:20:00|4572.5|4571|4567|4565.5|4572.5|4571|4564.5|4564|4212
1693988700000|2023-09-06 08:25:00|4567.5|4566|4562.5|4561.5|4567.5|4566|4561.5|4560|937
1693989000000|2023-09-06 08:30:00|4561.5|4561|4567|4566|4567|4566|4559.5|4558|2984
1693989300000|2023-09-06 08:35:00|4568|4566.5|4566.5|4564.5|4569.5|4568|4565.5|4564|3770
1693989600000|2023-09-06 08:40:00|4566|4565|4564.5|4563|4568|4566.5|4564.5|4563|2001
1693989900000|2023-09-06 08:45:00|4565|4563.5|4561|4559.5|4566.5|4565|4561|4559.5|7518
1693990200000|2023-09-06 08:50:00|4560.5|4559|4565|4563.5|4567|4566|4560.5|4559|7732
1693990500000|2023-09-06 08:55:00|4565.5|4564|4570|4568.5|4570.5|4569.5|4565|4563.5|2083
1693990800000|2023-09-06 09:00:00|4569.5|4567.5|4577.5|4576.5|4578.5|4577|4567.5|4566|2973
1693991100000|2023-09-06 09:05:00|4578|4576|4569|4568.5|4578|4576.5|4568.5|4567|6596
1693991400000|2023-09-06 09:10:00|4569.5|4568|4563|4561.5|4570|4569|4563|4561.5|3465
1693991700000|2023-09-06 09:15:00|4563.5|4562|4567|4566.5|4567|4566.5|4560|4559|3959
1693992000000|2023-09-06 09:20:00|4568.5|4567|4571|4569.5|4572|4571|4565|4563.5|2077
1693992300000|2023-09-06 09:25:00|4571.5|4570|4571|4569.5|4572.5|4571.5|4568.5|4567|1964
1693992600000|2023-09-06 09:30:00|4571.5|4570|4573.5|4572|4576.5|4575|4571|4569.5|2906
1693992900000|2023-09-06 09:35:00|4574|4572.5|4569.5|4568.5|4574.5|4573|4569|4568|2050
1693993200000|2023-09-06 09:40:00|4570|4569|4569.5|4569|4570|4569|4566|4565|2641
1693993500000|2023-09-06 09:45:00|4570.5|4570|4572.5|4572|4573.5|4572.5|4570.5|4570|2696
1693993800000|2023-09-06 09:50:00|4572|4571.5|4568.5|4567|4572.5|4571.5|4567|4566|2710
1693994100000|2023-09-06 09:55:00|4568|4567.5|4568|4567|4571|4570|4567|4566|1251
1693994400000|2023-09-06 10:00:00|4567.5|4566.5|4569|4568|4570|4569|4566|4564.5|3310
1693994700000|2023-09-06 10:05:00|4569.5|4568.5|4564|4563|4569.5|4568.5|4564|4563|4108
1693995000000|2023-09-06 10:10:00|4564.5|4562.5|4565.5|4564.5|4566|4565|4561.5|4561|3311
1693995300000|2023-09-06 10:15:00|4565|4564|4564|4563|4565.5|4564|4562.5|4561|1107
1693995600000|2023-09-06 10:20:00|4563.5|4563.5|4565.5|4564.5|4568.5|4567|4563.5|4563|1380
1693995900000|2023-09-06 10:25:00|4565|4564|4566.5|4565.5|4566.5|4565.5|4564|4563|1689
1693996200000|2023-09-06 10:30:00|4567|4566|4564.5|4563.5|4567.5|4566.5|4564.5|4563|1763
1693996500000|2023-09-06 10:35:00|4565|4564|4566.5|4565.5|4567|4565.5|4563.5|4563|3255
1693996800000|2023-09-06 10:40:00|4566|4565|4566|4565|4566|4565.5|4564|4563|2353
1693997100000|2023-09-06 10:45:00|4565.5|4565.5|4564|4563|4566.5|4565.5|4564|4563|1626
1693997400000|2023-09-06 10:50:00|4564.5|4563.5|4565.5|4564.5|4568|4567.5|4564.5|4563|999
1693997700000|2023-09-06 10:55:00|4566|4565|4566|4564.5|4567.5|4566.5|4565|4564|3921
1693998000000|2023-09-06 11:00:00|4567|4566|4564.5|4563.5|4567.5|4566.5|4564|4563|1073
1693998300000|2023-09-06 11:05:00|4564|4563|4563.5|4562|4564.5|4563|4561|4560|4038
1693998600000|2023-09-06 11:10:00|4563|4562.5|4570|4568.5|4570|4568.5|4563|4562.5|2261
1693998900000|2023-09-06 11:15:00|4569.5|4569|4570.5|4570|4571|4570|4567|4565.5|1539
1693999200000|2023-09-06 11:20:00|4571.5|4570.5|4567|4566|4572|4571|4567|4566|2043
1693999500000|2023-09-06 11:25:00|4566.5|4565.5|4565.5|4564.5|4567.5|4566.5|4565|4564|2293
1693999800000|2023-09-06 11:30:00|4566|4564|4565.5|4564|4566|4565|4563.5|4562|1580
1694000100000|2023-09-06 11:35:00|4565|4565|4563.5|4562.5|4567|4566|4563.5|4562|1610
1694000400000|2023-09-06 11:40:00|4563|4563|4562.5|4561|4565|4563.5|4562|4560.5|1497
1694000700000|2023-09-06 11:45:00|4562|4561.5|4562|4561.5|4564|4563|4560.5|4559.5|2430
1694001000000|2023-09-06 11:50:00|4562.5|4561|4558|4557|4562.5|4561|4558|4557|1633
1694001300000|2023-09-06 11:55:00|4558.5|4557.5|4559|4558|4561|4560|4558|4557|2737
1694001600000|2023-09-06 12:00:00|4558.5|4557.5|4556|4555|4559|4558|4553|4552|3258
1694001900000|2023-09-06 12:05:00|4556.5|4554.5|4554.5|4553.5|4559|4558|4554.5|4553|4353
1694002200000|2023-09-06 12:10:00|4556|4554|4551.5|4551|4556|4555|4551.5|4551|4242
1694002500000|2023-09-06 12:15:00|4552|4551.5|4551|4550|4553.5|4552|4550.5|4550|3768
1694002800000|2023-09-06 12:20:00|4550.5|4550.5|4550.5|4549.5|4552|4551.5|4549.5|4549|1697
1694003100000|2023-09-06 12:25:00|4550|4549|4549.5|4548.5|4551.5|4550.5|4549|4548|2861
1694003400000|2023-09-06 12:30:00|4549|4548|4546|4545|4549|4548|4544.5|4543.5|4454
1694003700000|2023-09-06 12:35:00|4545.5|4544|4547.5|4546.5|4547.5|4546.5|4544|4543|5038
1694004000000|2023-09-06 12:40:00|4548|4546|4551|4550|4551|4550.5|4544.5|4543.5|6625
1694004300000|2023-09-06 12:45:00|4550.5|4549.5|4559.5|4558|4560|4558.5|4550.5|4549.5|6637
1694004600000|2023-09-06 12:50:00|4560.5|4558.5|4561|4560|4562.5|4561.5|4559.5|4558.5|2795
1694004900000|2023-09-06 12:55:00|4560.5|4558.5|4554|4552.5|4561|4559.5|4554|4552.5|4281
1694005200000|2023-09-06 13:00:00|4553.5|4553|4558.5|4557.5|4559.5|4558.5|4553.5|4553|8827
1694005500000|2023-09-06 13:05:00|4558|4557|4558.5|4558|4561|4560|4556|4555.5|4075
1694005800000|2023-09-06 13:10:00|4559|4556.5|4560.5|4560|4563|4561.5|4557.5|4556.5|5612
1694006100000|2023-09-06 13:15:00|4561|4559.5|4559|4557.5|4561|4560|4554.5|4553.5|4474
1694006400000|2023-09-06 13:20:00|4558.5|4556.5|4561|4559.5|4561|4560.5|4555.5|4554|1140
1694006700000|2023-09-06 13:25:00|4560.5|4559|4560|4559|4565|4564|4560|4559|2812
1694007000000|2023-09-06 13:30:00|4560.5|4559.5|4569|4568|4569.5|4568|4559.5|4558|4552
1694007300000|2023-09-06 13:35:00|4568.5|4567.5|4568|4567|4569.5|4568|4565.5|4564.5|7434
1694007600000|2023-09-06 13:40:00|4569|4567.5|4567|4565.5|4569|4568|4565.5|4564.5|4989
1694007900000|2023-09-06 13:45:00|4566.5|4566.5|4566.5|4565.5|4569|4567.5|4565|4564|5403
1694008200000|2023-09-06 13:50:00|4566|4566|4575|4574|4575.5|4574|4566|4565.5|7687
1694008500000|2023-09-06 13:55:00|4574.5|4573.5|4575|4573|4581|4580|4573|4571.5|6436
1694008800000|2023-09-06 14:00:00|4574.5|4571.5|4576|4575|4578.5|4577.5|4565|4564|9121
1694009100000|2023-09-06 14:05:00|4576.5|4575.5|4590|4588.5|4592|4590.5|4576|4575.5|7635
1694009400000|2023-09-06 14:10:00|4589.5|4587.5|4585.5|4584|4592|4591|4582.5|4581.5|8045
1694009700000|2023-09-06 14:15:00|4585|4584.5|4586.5|4585|4587.5|4586|4583|4582|6589
1694010000000|2023-09-06 14:20:00|4586|4585.5|4578.5|4578|4586.5|4586|4578.5|4577.5|1040
1694010300000|2023-09-06 14:25:00|4579|4577.5|4600.5|4599|4614.5|4612.5|4579|4577.5|21710
1694010600000|2023-09-06 14:30:00|4601.5|4600|4609|4607|4643|4641.5|4600.5|4599.5|28621
1694010900000|2023-09-06 14:35:00|4610|4607.5|4599.5|4598.5|4613|4611.5|4599|4597|12939
1694011200000|2023-09-06 14:40:00|4598.5|4598|4603|4601.5|4606|4604.5|4591.5|4590|11577
1694011500000|2023-09-06 14:45:00|4602.5|4600.5|4592|4590.5|4603|4601.5|4592|4590.5|7557
1694011800000|2023-09-06 14:50:00|4591.5|4590|4587.5|4586|4593.5|4592.5|4583|4581.5|7519
1694012100000|2023-09-06 14:55:00|4587|4586.5|4588|4587|4589|4587.5|4581.5|4580|3068
1694012400000|2023-09-06 15:00:00|4588.5|4587.5|4586.5|4585.5|4588.5|4587.5|4583.5|4582.5|9633
1694012700000|2023-09-06 15:05:00|4586|4585|4585|4584|4588|4586.5|4584.5|4583.5|2711
1694013000000|2023-09-06 15:10:00|4585.5|4584.5|4589|4588|4590.5|4589.5|4582|4580.5|9585
1694013300000|2023-09-06 15:15:00|4589.5|4588.5|4588|4587|4589.5|4588.5|4583.5|4583|12116
1694013600000|2023-09-06 15:20:00|4588.5|4586.5|4593|4592|4594.5|4593.5|4584.5|4583.5|25348
1694013900000|2023-09-06 15:25:00|4593.5|4592.5|4592|4591|4594.5|4593.5|4591.5|4590.5|15103
1694070000000|2023-09-07 07:00:00|4557.5|4550.5|4560.5|4557.5|4563|4560.5|4550.5|4547|9540
1694070300000|2023-09-07 07:05:00|4559.5|4556.5|4541|4539|4560.5|4557.5|4538.5|4536|3954
1694070600000|2023-09-07 07:10:00|4541.5|4539.5|4528.5|4527|4541.5|4540|4527|4525|13025
1694070900000|2023-09-07 07:15:00|4529.5|4527.5|4536.5|4535|4539|4536.5|4521|4520|17402
1694071200000|2023-09-07 07:20:00|4536|4534|4545|4544|4546|4544|4534.5|4533|4950
1694071500000|2023-09-07 07:25:00|4544|4543.5|4553|4551.5|4553|4552.5|4543.5|4542.5|22884
1694071800000|2023-09-07 07:30:00|4551.5|4550|4554.5|4553|4557|4555.5|4544|4543|10914
1694072100000|2023-09-07 07:35:00|4549.5|4553.5|4546|4545|4552.5|4553.5|4546|4544.5|4508
1694072400000|2023-09-07 07:40:00|4545.5|4543|4550|4548|4551.5|4550.5|4541.5|4541|11479
1694072700000|2023-09-07 07:45:00|4549|4547.5|4540|4539|4550|4548.5|4535.5|4534|8493
1694073000000|2023-09-07 07:50:00|4539.5|4539.5|4545|4544.5|4547|4545.5|4535.5|4534.5|6137
1694073300000|2023-09-07 07:55:00|4545.5|4544|4554.5|4553|4555|4553.5|4544.5|4543.5|6064
1694073600000|2023-09-07 08:00:00|4554|4553.5|4553|4551.5|4555|4554|4548.5|4548|7080
1694073900000|2023-09-07 08:05:00|4552.5|4552|4552.5|4552|4557.5|4556.5|4551|4550|4077
1694074200000|2023-09-07 08:10:00|4551.5|4550.5|4548|4546.5|4551.5|4550.5|4546|4545|4418
1694074500000|2023-09-07 08:15:00|4548.5|4547.5|4545.5|4544|4551|4549.5|4543.5|4542.5|6063
1694074800000|2023-09-07 08:20:00|4545|4544.5|4541|4539.5|4545.5|4544.5|4538|4537|5491
1694075100000|2023-09-07 08:25:00|4541.5|4540|4534.5|4533|4542.5|4541.5|4533|4532|4311
1694075400000|2023-09-07 08:30:00|4534|4532.5|4538|4536.5|4542.5|4541.5|4533.5|4532|4375
1694075700000|2023-09-07 08:35:00|4537.5|4536|4537|4535.5|4538|4536.5|4534.5|4533.5|4985
1694076000000|2023-09-07 08:40:00|4536.5|4535|4535.5|4534.5|4538|4537|4535|4534|1114
1694076300000|2023-09-07 08:45:00|4537.5|4535|4545|4544|4545.5|4544|4537|4535|3823
1694076600000|2023-09-07 08:50:00|4544.5|4543.5|4545.5|4544.5|4548|4547.5|4541.5|4540.5|4887
1694076900000|2023-09-07 08:55:00|4545|4543.5|4546.5|4545.5|4546.5|4545.5|4541.5|4540|3744
1694077200000|2023-09-07 09:00:00|4547|4546.5|4552.5|4551.5|4553|4552|4546.5|4546.5|5069
1694077500000|2023-09-07 09:05:00|4552|4551|4558|4556.5|4561.5|4560|4550|4549.5|6453
1694077800000|2023-09-07 09:10:00|4557.5|4556|4558.5|4557.5|4562.5|4561.5|4557|4555.5|2007
1694078100000|2023-09-07 09:15:00|4559|4558|4557.5|4556.5|4561|4560|4555.5|4554.5|2324
1694078400000|2023-09-07 09:20:00|4558|4557|4558|4557|4560|4559|4554.5|4553|2219
1694078700000|2023-09-07 09:25:00|4558.5|4556.5|4560|4559|4561.5|4561|4557|4556.5|2985
1694079000000|2023-09-07 09:30:00|4560.5|4559.5|4558|4557|4562.5|4561.5|4558|4557|1399
1694079300000|2023-09-07 09:35:00|4558.5|4557.5|4557|4556.5|4561|4560|4557|4556|4108
1694079600000|2023-09-07 09:40:00|4556.5|4555.5|4556|4554.5|4560.5|4559|4554.5|4554|3537
1694079900000|2023-09-07 09:45:00|4555.5|4555|4550.5|4549.5|4556|4555|4549.5|4548|3229
1694080200000|2023-09-07 09:50:00|4550|4549|4553.5|4553|4554.5|4553.5|4545.5|4544.5|6209
1694080500000|2023-09-07 09:55:00|4553|4552|4555.5|4554.5|4558|4557|4552.5|4551.5|2259
1694080800000|2023-09-07 10:00:00|4556|4555|4559.5|4559|4561|4560.5|4555|4553.5|1222
1694081100000|2023-09-07 10:05:00|4560|4559.5|4555.5|4554|4560|4559.5|4554|4553|2562
1694081400000|2023-09-07 10:10:00|4554.5|4554.5|4556|4555|4557.5|4556.5|4553|4552|7478
1694081700000|2023-09-07 10:15:00|4556.5|4555.5|4556.5|4555.5|4557.5|4556.5|4555|4554|2007
1694082000000|2023-09-07 10:20:00|4556|4555|4552.5|4551.5|4557|4555.5|4551|4550|4702
1694082300000|2023-09-07 10:25:00|4552|4551|4553|4551.5|4553|4552.5|4550|4549|4187
1694082600000|2023-09-07 10:30:00|4552.5|4551|4554.5|4553.5|4554.5|4553.5|4551|4550.5|3925
1694082900000|2023-09-07 10:35:00|4555|4554|4552.5|4551.5|4555|4554|4552|4551|2120
1694083200000|2023-09-07 10:40:00|4552|4551|4552.5|4552|4554.5|4553.5|4551|4550.5|1228
1694083500000|2023-09-07 10:45:00|4553.5|4551.5|4553|4552.5|4554.5|4553.5|4552|4550.5|1786
1694083800000|2023-09-07 10:50:00|4552.5|4552|4551|4550|4553.5|4552|4549.5|4548|2732
1694084100000|2023-09-07 10:55:00|4551.5|4550.5|4550.5|4549.5|4554.5|4553.5|4550|4549.5|4348
1694084400000|2023-09-07 11:00:00|4551.5|4550|4553.5|4552|4553.5|4552.5|4550|4549|2191
1694084700000|2023-09-07 11:05:00|4553|4552.5|4549.5|4548.5|4554.5|4553|4549.5|4548.5|1628
1694085000000|2023-09-07 11:10:00|4549|4548|4548.5|4548|4550.5|4549.5|4548.5|4548|2094
1694085300000|2023-09-07 11:15:00|4547.5|4546|4540.5|4540|4548|4546.5|4536.5|4535.5|8544
1694085600000|2023-09-07 11:20:00|4540|4539|4543|4542|4547|4545.5|4540|4539|3429
1694085900000|2023-09-07 11:25:00|4542.5|4541.5|4537.5|4536|4546.5|4545.5|4536.5|4536|4126
1694086200000|2023-09-07 11:30:00|4537|4535.5|4539|4538|4540|4538.5|4533|4532|4597
1694086500000|2023-09-07 11:35:00|4539.5|4538.5|4541|4540|4541.5|4540.5|4538.5|4537.5|2857
1694086800000|2023-09-07 11:40:00|4542.5|4541|4542|4541.5|4543|4542|4541|4539.5|1332
1694087100000|2023-09-07 11:45:00|4541.5|4540.5|4541|4540|4544|4542.5|4537.5|4536.5|3170
1694087400000|2023-09-07 11:50:00|4541.5|4540.5|4535.5|4534.5|4543|4542.5|4535.5|4534.5|1697
1694087700000|2023-09-07 11:55:00|4535|4534|4534|4533|4538|4537|4534|4533|2341
1694088000000|2023-09-07 12:00:00|4533.5|4533.5|4527.5|4526.5|4535|4534|4527|4526|6773
1694088300000|2023-09-07 12:05:00|4528|4527|4530|4529|4532|4531.5|4527.5|4527|5779
1694088600000|2023-09-07 12:10:00|4529.5|4528.5|4523|4521.5|4529.5|4529|4520.5|4520|6561
1694088900000|2023-09-07 12:15:00|4522|4521|4528|4527|4529|4528|4521.5|4520.5|3687
1694089200000|2023-09-07 12:20:00|4527.5|4527.5|4526.5|4526|4528.5|4528|4525|4524|2876
1694089500000|2023-09-07 12:25:00|4527|4525.5|4527.5|4526.5|4528|4527|4523.5|4522.5|1385
1694089800000|2023-09-07 12:30:00|4526.5|4526|4520|4518.5|4526.5|4526|4518.5|4517.5|6335
1694090100000|2023-09-07 12:35:00|4519.5|4518|4522.5|4521.5|4523.5|4522|4519|4517.5|1429
1694090400000|2023-09-07 12:40:00|4523|4522|4527|4526|4527|4526.5|4522.5|4521.5|5914
1694090700000|2023-09-07 12:45:00|4526.5|4525|4519.5|4518.5|4527|4525.5|4518|4516.5|6332
1694091000000|2023-09-07 12:50:00|4520|4519|4523.5|4522.5|4526|4525.5|4520|4519|7715
1694091300000|2023-09-07 12:55:00|4523|4523|4525.5|4524.5|4527|4526.5|4522.5|4521.5|2047
1694091600000|2023-09-07 13:00:00|4525|4524|4528.5|4527.5|4530|4529.5|4523|4522|5296
1694091900000|2023-09-07 13:05:00|4529|4528|4536|4535|4537|4536|4528.5|4527.5|2839
1694092200000|2023-09-07 13:10:00|4535.5|4535.5|4535|4533.5|4542.5|4542|4534|4533|5527
1694092500000|2023-09-07 13:15:00|4535.5|4534|4538.5|4537.5|4539.5|4538|4535|4533.5|4673
1694092800000|2023-09-07 13:20:00|4539.5|4538|4540.5|4539.5|4540.5|4539.5|4536.5|4535.5|1688
1694093100000|2023-09-07 13:25:00|4540|4540|4547.5|4546.5|4550.5|4549|4540|4540|4412
1694093400000|2023-09-07 13:30:00|4547|4546|4550.5|4549.5|4554|4553|4547|4546|11879
1694093700000|2023-09-07 13:35:00|4551|4550|4547.5|4546.5|4551|4550|4543.5|4542.5|5182
1694094000000|2023-09-07 13:40:00|4549|4547.5|4549|4547.5|4552.5|4551.5|4546.5|4545.5|6175
1694094300000|2023-09-07 13:45:00|4550|4548|4549.5|4548.5|4552|4550.5|4546|4545.5|3860
1694094600000|2023-09-07 13:50:00|4549|4548|4545|4543.5|4549.5|4548.5|4543|4542|3789
1694094900000|2023-09-07 13:55:00|4544.5|4544|4531|4530|4545.5|4544.5|4530|4528.5|8116
1694095200000|2023-09-07 14:00:00|4530.5|4530.5|4525|4524|4532.5|4531|4524.5|4523.5|8883
1694095500000|2023-09-07 14:05:00|4524.5|4523.5|4523|4521.5|4526|4525|4521|4520|9888
1694095800000|2023-09-07 14:10:00|4524|4522|4515.5|4514.5|4526.5|4525.5|4514|4513|7693
1694096100000|2023-09-07 14:15:00|4515|4514|4504.5|4503|4518|4517|4504|4503|13496
1694096400000|2023-09-07 14:20:00|4504|4503.5|4499|4498|4504.5|4504|4499|4498|24593
1694096700000|2023-09-07 14:25:00|4500|4498.5|4497.5|4496.5|4502.5|4501.5|4496.5|4496|25007
1694097000000|2023-09-07 14:30:00|4498.5|4497|4492.5|4491.5|4500.5|4499|4488|4487|21318
1694097300000|2023-09-07 14:35:00|4495|4493.5|4505|4504|4505.5|4504.5|4493.5|4492.5|20285
1694097600000|2023-09-07 14:40:00|4505.5|4504.5|4521|4520|4525|4524|4505.5|4504.5|24269
1694097900000|2023-09-07 14:45:00|4521.5|4520.5|4514.5|4514|4525.5|4525|4514.5|4513.5|9034
1694098200000|2023-09-07 14:50:00|4515|4514.5|4508|4507|4516.5|4515.5|4506.5|4505.5|6177
1694098500000|2023-09-07 14:55:00|4507.5|4506.5|4510.5|4510|4512.5|4512|4507|4506|5438
1694098800000|2023-09-07 15:00:00|4510|4509.5|4505|4504.5|4511|4510|4505|4504.5|8064
1694099100000|2023-09-07 15:05:00|4504|4503|4501.5|4500.5|4504.5|4504|4496.5|4495.5|12376
1694099400000|2023-09-07 15:10:00|4502.5|4501|4501.5|4500.5|4506.5|4505.5|4501|4500.5|10683
1694099700000|2023-09-07 15:15:00|4501|4501|4500|4499|4502.5|4501.5|4498.5|4498|16553
1694100000000|2023-09-07 15:20:00|4499.5|4498.5|4499.5|4498.5|4499.5|4499|4497.5|4497|11356
1694100300000|2023-09-07 15:25:00|4500|4499|4502|4501.5|4505|4504.5|4500|4498.5|17705
1694156400000|2023-09-08 07:00:00|4527|4522.5|4511|4509|4527|4523.5|4501|4500|28258
1694156700000|2023-09-08 07:05:00|4508.5|4509.5|4495|4493.5|4508.5|4510|4493.5|4491.5|4944
1694157000000|2023-09-08 07:10:00|4495.5|4493|4493|4491.5|4497|4496|4489|4487.5|4826
1694157300000|2023-09-08 07:15:00|4493.5|4492.5|4490.5|4488.5|4495.5|4493.5|4488|4486.5|15687
1694157600000|2023-09-08 07:20:00|4490|4489|4479.5|4478.5|4492|4491|4478.5|4477|6441
1694157900000|2023-09-08 07:25:00|4479|4478|4475.5|4474|4479|4478|4474|4472|5818
1694158200000|2023-09-08 07:30:00|4475|4473.5|4466|4464|4476|4474.5|4465|4463.5|9201
1694158500000|2023-09-08 07:35:00|4465.5|4461.5|4469|4468|4470.5|4469|4459.5|4458|11162
1694158800000|2023-09-08 07:40:00|4468.5|4467|4461|4459.5|4470.5|4469|4460|4458.5|6992
1694159100000|2023-09-08 07:45:00|4460.5|4459|4465|4463|4465|4463|4455.5|4454|8906
1694159400000|2023-09-08 07:50:00|4464.5|4463.5|4469.5|4468|4472|4470|4464|4463|6726
1694159700000|2023-09-08 07:55:00|4470|4468.5|4466|4465|4472.5|4471|4465.5|4464.5|6446
1694160000000|2023-09-08 08:00:00|4467.5|4465.5|4467.5|4465.5|4478.5|4477.5|4465.5|4464|10639
1694160300000|2023-09-08 08:05:00|4467|4466|4462.5|4461.5|4472|4470.5|4462|4460.5|3851
1694160600000|2023-09-08 08:10:00|4462|4462|4459|4458|4462.5|4462|4458|4457|12024
1694160900000|2023-09-08 08:15:00|4459.5|4457|4449.5|4448|4459.5|4457|4449.5|4448|25177
1694161200000|2023-09-08 08:20:00|4449|4448.5|4440|4439|4450|4449|4439|4437.5|22554
1694161500000|2023-09-08 08:25:00|4441|4439.5|4436|4434.5|4442.5|4441|4433.5|4432.5|10763
1694161800000|2023-09-08 08:30:00|4435.5|4434|4428|4427|4436|4434.5|4426.5|4425|16198
1694162100000|2023-09-08 08:35:00|4427.5|4426|4430|4429|4430|4429|4421.5|4420.5|10599
1694162400000|2023-09-08 08:40:00|4431|4429.5|4424.5|4423.5|4431.5|4430.5|4423.5|4422|9209
1694162700000|2023-09-08 08:45:00|4424|4423|4424|4422.5|4431.5|4430.5|4419|4418|13807
1694163000000|2023-09-08 08:50:00|4423.5|4423|4418|4416.5|4424|4423|4417|4416|10463
1694163300000|2023-09-08 08:55:00|4419.5|4417|4411.5|4410|4420.5|4419|4410.5|4409.5|14525
1694163600000|2023-09-08 09:00:00|4411|4409.5|4406|4405.5|4412|4411.5|4402|4401|16435
1694163900000|2023-09-08 09:05:00|4407|4406|4409|4407.5|4410.5|4410|4405|4404|9349
1694164200000|2023-09-08 09:10:00|4409.5|4408|4413|4412|4414.5|4413|4406|4404.5|19079
1694164500000|2023-09-08 09:15:00|4412.5|4411.5|4411|4409.5|4414.5|4413.5|4407|4405.5|6095
1694164800000|2023-09-08 09:20:00|4411.5|4410|4406|4405|4411.5|4411|4404.5|4403.5|4419
1694165100000|2023-09-08 09:25:00|4407|4405.5|4401|4400|4408|4406.5|4397|4395.5|19671
1694165400000|2023-09-08 09:30:00|4399|4397.5|4390.5|4389|4401|4399.5|4389.5|4389|17141
1694165700000|2023-09-08 09:35:00|4391|4390|4388.5|4387.5|4393|4391.5|4386|4385|20557
1694166000000|2023-09-08 09:40:00|4389.5|4388|4389|4387.5|4391.5|4390.5|4385|4384|23266
1694166300000|2023-09-08 09:45:00|4388.5|4387|4391|4390.5|4393.5|4392.5|4384|4383|9642
1694166600000|2023-09-08 09:50:00|4391.5|4391|4382.5|4382|4396.5|4395.5|4380|4379|28900
1694166900000|2023-09-08 09:55:00|4382|4381.5|4378.5|4378|4385.5|4384|4378.5|4378|23972
1694167200000|2023-09-08 10:00:00|4378|4377.5|4380|4379.5|4383|4381.5|4376|4375|12715
1694167500000|2023-09-08 10:05:00|4379.5|4379|4391.5|4390|4391.5|4390|4374.5|4373.5|5197
1694167800000|2023-09-08 10:10:00|4392|4390.5|4410.5|4409.5|4411.5|4410.5|4391|4390|12903
1694168100000|2023-09-08 10:15:00|4410|4409|4404|4402.5|4411|4409.5|4402|4401|9108
1694168400000|2023-09-08 10:20:00|4403.5|4402|4411|4409.5|4413.5|4412.5|4403|4402|4519
1694168700000|2023-09-08 10:25:00|4412|4410|4413.5|4412.5|4413.5|4412.5|4406.5|4405.5|6727
1694169000000|2023-09-08 10:30:00|4414|4413|4413|4411.5|4415|4414|4409|4408.5|6598
1694169300000|2023-09-08 10:35:00|4413.5|4412|4415|4414|4420|4419.5|4413|4412|4729
1694169600000|2023-09-08 10:40:00|4415.5|4414.5|4415.5|4414|4421|4420|4415|4414|6561
1694169900000|2023-09-08 10:45:00|4416|4415|4415.5|4414|4418|4417|4412|4411|6589
1694170200000|2023-09-08 10:50:00|4416|4414.5|4420.5|4419.5|4422|4421.5|4413.5|4413|3983
1694170500000|2023-09-08 10:55:00|4420|4420|4428.5|4427|4429|4428|4417|4416|3609
1694170800000|2023-09-08 11:00:00|4431|4427.5|4424|4422.5|4434|4433|4423|4421.5|5656
1694171100000|2023-09-08 11:05:00|4423.5|4422|4425.5|4425|4429|4428|4423|4421.5|2517
1694171400000|2023-09-08 11:10:00|4425|4424.5|4418.5|4417.5|4426|4424.5|4417|4416|7085
1694171700000|2023-09-08 11:15:00|4419|4416.5|4420|4419|4420.5|4419|4416|4415|2923
1694172000000|2023-09-08 11:20:00|4420.5|4419.5|4419|4418.5|4425.5|4424|4419|4418|3183
1694172300000|2023-09-08 11:25:00|4419.5|4418|4413|4412|4419.5|4418.5|4413|4412|3830
1694172600000|2023-09-08 11:30:00|4413.5|4411.5|4413.5|4412.5|4415.5|4414|4410.5|4410|4184
1694172900000|2023-09-08 11:35:00|4414|4413|4408|4407|4417.5|4416.5|4406|4405|4256
1694173200000|2023-09-08 11:40:00|4408.5|4406.5|4410|4408.5|4411.5|4410.5|4406|4405|3954
1694173500000|2023-09-08 11:45:00|4409.5|4409|4413.5|4412|4414|4412.5|4408|4406.5|2915
1694173800000|2023-09-08 11:50:00|4414|4412.5|4418|4417|4421|4419.5|4413.5|4412|3125
1694174100000|2023-09-08 11:55:00|4417.5|4417.5|4423|4422|4423|4422|4417|4416.5|4540
1694174400000|2023-09-08 12:00:00|4422.5|4421.5|4420.5|4419.5|4426.5|4425.5|4420|4419|9250
1694174700000|2023-09-08 12:05:00|4420|4420|4420.5|4419.5|4424.5|4423.5|4420|4419|3634
1694175000000|2023-09-08 12:10:00|4420|4419|4422|4420.5|4423.5|4423|4418.5|4418|5325
1694175300000|2023-09-08 12:15:00|4422.5|4421|4424|4423|4426.5|4425|4421|4420|2391
1694175600000|2023-09-08 12:20:00|4424.5|4422.5|4423.5|4422|4426.5|4425|4423.5|4422|4335
1694175900000|2023-09-08 12:25:00|4424|4422.5|4424|4422.5|4425.5|4424|4422|4420.5|3697
1694176200000|2023-09-08 12:30:00|4424.5|4423|4432.5|4431|4434|4433|4424.5|4422.5|9640
1694176500000|2023-09-08 12:35:00|4433|4431.5|4430|4428.5|4433|4432.5|4429|4427.5|7327
1694176800000|2023-09-08 12:40:00|4429.5|4428|4431.5|4430.5|4432|4431|4428|4427|3710
1694177100000|2023-09-08 12:45:00|4432|4431|4436|4434.5|4441|4439.5|4432|4431|4070
1694177400000|2023-09-08 12:50:00|4435.5|4434|4431.5|4430|4436.5|4435.5|4431|4430|4859
1694177700000|2023-09-08 12:55:00|4432|4430.5|4458|4456.5|4459|4458|4428.5|4427.5|24715
1694178000000|2023-09-08 13:00:00|4458.5|4457|4453.5|4452.5|4472.5|4471|4448|4446.5|19577
1694178300000|2023-09-08 13:05:00|4453|4452|4462.5|4462|4467.5|4466|4452.5|4451|8510
1694178600000|2023-09-08 13:10:00|4462|4461.5|4456|4454.5|4470.5|4469.5|4454.5|4454|13982
1694178900000|2023-09-08 13:15:00|4455.5|4454|4457.5|4456|4460|4458.5|4454|4453|7475
1694179200000|2023-09-08 13:20:00|4457|4455.5|4449.5|4448|4458.5|4457.5|4448.5|4447|5646
1694179500000|2023-09-08 13:25:00|4449|4447.5|4454|4453|4457|4456|4449|4447.5|8500
1694179800000|2023-09-08 13:30:00|4454.5|4453.5|4458.5|4457|4465.5|4464.5|4454|4452.5|6002
1694180100000|2023-09-08 13:35:00|4459|4457.5|4449|4448.5|4464|4463|4448|4446.5|9869
1694180400000|2023-09-08 13:40:00|4448.5|4448|4454.5|4453.5|4455|4454|4444.5|4443.5|6762
1694180700000|2023-09-08 13:45:00|4455|4454|4459.5|4458|4461.5|4460|4454.5|4453.5|4219
1694181000000|2023-09-08 13:50:00|4460|4458.5|4455.5|4454.5|4463|4462.5|4455.5|4454.5|2298
1694181300000|2023-09-08 13:55:00|4455|4456|4461|4459.5|4463.5|4462|4455|4455|4371
1694181600000|2023-09-08 14:00:00|4461.5|4460|4469|4468|4470.5|4469.5|4461|4460|6179
1694181900000|2023-09-08 14:05:00|4467|4468.5|4453.5|4452.5|4467|4468.5|4453.5|4452.5|10206
1694182200000|2023-09-08 14:10:00|4454|4453|4457.5|4456.5|4459.5|4458|4452.5|4451.5|4730
1694182500000|2023-09-08 14:15:00|4457|4455.5|4472|4470.5|4472.5|4471|4456|4455|8802
1694182800000|2023-09-08 14:20:00|4471.5|4469.5|4471|4470|4480|4478.5|4469.5|4468.5|9504
1694183100000|2023-09-08 14:25:00|4471.5|4470.5|4465|4464|4473|4472.5|4465|4464|4877
1694183400000|2023-09-08 14:30:00|4464.5|4464.5|4464|4463|4467.5|4466.5|4462.5|4462|6556
1694183700000|2023-09-08 14:35:00|4463.5|4462.5|4457.5|4456.5|4465.5|4464|4457|4456|3968
1694184000000|2023-09-08 14:40:00|4457|4456|4460|4459|4463.5|4462.5|4455.5|4455|4833
1694184300000|2023-09-08 14:45:00|4459.5|4459.5|4459|4458.5|4462.5|4461.5|4458|4456.5|5985
1694184600000|2023-09-08 14:50:00|4459.5|4459|4460|4459|4462.5|4462|4458.5|4458|8057
1694184900000|2023-09-08 14:55:00|4459.5|4458.5|4446.5|4445|4460|4459.5|4444.5|4443.5|13407
1694185200000|2023-09-08 15:00:00|4446|4444.5|4446|4445.5|4449.5|4449|4445.5|4444.5|7916
1694185500000|2023-09-08 15:05:00|4447.5|4446.5|4437|4436|4447.5|4446.5|4437|4436|13612
1694185800000|2023-09-08 15:10:00|4437.5|4435.5|4447.5|4446.5|4453.5|4452|4436.5|4435.5|13150
1694186100000|2023-09-08 15:15:00|4448.5|4447|4446|4445|4451|4450|4446|4445|10230
1694186400000|2023-09-08 15:20:00|4447.5|4445.5|4447|4446.5|4451|4450|4445|4444|14816
1694186700000|2023-09-08 15:25:00|4447.5|4447|4446|4444.5|4448.5|4448|4445.5|4444.5|21448
1694415600000|2023-09-11 07:00:00|4490|4487.5|4491|4487.5|4500|4497|4479|4476|11083
1694415900000|2023-09-11 07:05:00|4488|4488|4482.5|4481|4489|4488|4481.5|4480|4851
1694416200000|2023-09-11 07:10:00|4482|4480|4485|4483.5|4491.5|4489.5|4480|4478|5773
1694416500000|2023-09-11 07:15:00|4485.5|4485|4483.5|4482.5|4487.5|4485.5|4481.5|4480|9975
1694416800000|2023-09-11 07:20:00|4483|4481.5|4497.5|4495.5|4502|4501|4483|4481.5|10834
1694417100000|2023-09-11 07:25:00|4499|4496|4498.5|4497.5|4500|4499|4495|4493.5|10046
1694417400000|2023-09-11 07:30:00|4499|4498|4503|4501.5|4508|4506.5|4496|4494.5|7620
1694417700000|2023-09-11 07:35:00|4504|4502|4495.5|4495|4504|4503|4495.5|4495|8200
1694418000000|2023-09-11 07:40:00|4496|4494.5|4495|4493.5|4497.5|4496|4492.5|4491|5586
1694418300000|2023-09-11 07:45:00|4494.5|4493|4497.5|4496.5|4499|4498|4491.5|4490|5560
1694418600000|2023-09-11 07:50:00|4498|4497.5|4493|4491.5|4501.5|4501|4490.5|4490|4741
1694418900000|2023-09-11 07:55:00|4492.5|4492|4492.5|4491.5|4496.5|4496|4491|4490|7103
1694419200000|2023-09-11 08:00:00|4492|4491|4492|4491|4496.5|4495.5|4491|4490|6838
1694419500000|2023-09-11 08:05:00|4492.5|4490.5|4482|4481|4492.5|4490.5|4481.5|4480.5|7159
1694419800000|2023-09-11 08:10:00|4480|4479|4482.5|4481.5|4488.5|4487.5|4479|4478|5119
1694420100000|2023-09-11 08:15:00|4483|4481|4487.5|4486|4488.5|4487.5|4480|4478.5|3894
1694420400000|2023-09-11 08:20:00|4488|4486.5|4485|4484|4488.5|4487.5|4483.5|4482.5|1989
1694420700000|2023-09-11 08:25:00|4484|4484.5|4482|4480.5|4484|4484.5|4477|4476.5|5823
1694421000000|2023-09-11 08:30:00|4482.5|4481|4488|4487|4488.5|4487|4481.5|4480.5|6774
1694421300000|2023-09-11 08:35:00|4488.5|4487.5|4477.5|4476|4489.5|4488.5|4472|4470.5|10963
1694421600000|2023-09-11 08:40:00|4477|4476.5|4481.5|4480.5|4481.5|4481|4475|4474|5179
1694421900000|2023-09-11 08:45:00|4481|4481|4479|4478|4482|4481|4477.5|4476.5|8136
1694422200000|2023-09-11 08:50:00|4480|4478.5|4469|4468|4480|4478.5|4469|4468|7285
1694422500000|2023-09-11 08:55:00|4469.5|4467.5|4466|4464.5|4469.5|4468|4464.5|4463|11452
1694422800000|2023-09-11 09:00:00|4465.5|4464|4475.5|4474.5|4476|4475|4463.5|4462.5|9724
1694423100000|2023-09-11 09:05:00|4476|4475|4481.5|4480.5|4482.5|4482|4475|4474|6983
1694423400000|2023-09-11 09:10:00|4481|4480|4480.5|4480|4482.5|4481.5|4478|4476.5|4101
1694423700000|2023-09-11 09:15:00|4481|4480.5|4485|4484|4485|4484|4479|4478|1800
1694424000000|2023-09-11 09:20:00|4484|4484.5|4489.5|4488.5|4491|4490|4483.5|4482|3034
1694424300000|2023-09-11 09:25:00|4490|4489|4491.5|4491|4493.5|4492.5|4489.5|4488.5|1737
1694424600000|2023-09-11 09:30:00|4492|4490.5|4494|4492.5|4495|4493.5|4488|4487|4104
1694424900000|2023-09-11 09:35:00|4493.5|4493|4496.5|4495.5|4497|4496.5|4492|4491|6370
1694425200000|2023-09-11 09:40:00|4496|4496|4499.5|4498.5|4500.5|4499.5|4495|4494|3479
1694425500000|2023-09-11 09:45:00|4500|4499|4501|4500|4504|4503|4496|4494.5|6383
1694425800000|2023-09-11 09:50:00|4500.5|4500.5|4501.5|4501|4503.5|4502.5|4499|4498|4443
1694426100000|2023-09-11 09:55:00|4502|4500.5|4503|4502|4503.5|4502.5|4500|4498.5|3577
1694426400000|2023-09-11 10:00:00|4502.5|4501.5|4501.5|4500.5|4505|4504|4500|4499|4895
1694426700000|2023-09-11 10:05:00|4502.5|4501|4500|4499|4504|4503|4500|4499|4016
1694427000000|2023-09-11 10:10:00|4499.5|4498.5|4500|4498.5|4502|4501|4497|4496|3753
1694427300000|2023-09-11 10:15:00|4499.5|4499|4498|4497|4501.5|4500.5|4497|4496.5|3583
1694427600000|2023-09-11 10:20:00|4498.5|4499|4497.5|4497|4502.5|4501.5|4493.5|4492.5|6201
1694427900000|2023-09-11 10:25:00|4498|4497.5|4504.5|4503.5|4506|4505|4498|4497|5725
1694428200000|2023-09-11 10:30:00|4505|4504|4505|4504.5|4507|4506|4503.5|4502.5|4363
1694428500000|2023-09-11 10:35:00|4505.5|4505|4504|4503|4506|4505|4502.5|4501.5|2092
1694428800000|2023-09-11 10:40:00|4504.5|4502.5|4504|4503|4504.5|4503.5|4502.5|4501.5|2717
1694429100000|2023-09-11 10:45:00|4503.5|4503.5|4503.5|4502.5|4506|4505|4502|4500.5|3915
1694429400000|2023-09-11 10:50:00|4504|4502|4504.5|4503.5|4506|4504.5|4503.5|4502|2041
1694429700000|2023-09-11 10:55:00|4504|4502.5|4504|4502.5|4506.5|4505.5|4502.5|4501.5|4982
1694430000000|2023-09-11 11:00:00|4503.5|4503|4505|4504|4506.5|4506|4503.5|4502|3936
1694430300000|2023-09-11 11:05:00|4504.5|4503.5|4502.5|4501|4506.5|4506|4500.5|4499|13020
1694430600000|2023-09-11 11:10:00|4502|4500.5|4500.5|4500|4503|4502.5|4500.5|4500|3107
1694430900000|2023-09-11 11:15:00|4501|4499.5|4500.5|4499|4501|4500.5|4498.5|4498|4981
1694431200000|2023-09-11 11:20:00|4500|4499.5|4499.5|4498.5|4500.5|4499.5|4499|4498|2752
1694431500000|2023-09-11 11:25:00|4499|4498|4497.5|4496.5|4499.5|4498.5|4497|4495.5|2455
1694431800000|2023-09-11 11:30:00|4497|4497|4496|4495|4498|4497|4493.5|4492.5|4532
1694432100000|2023-09-11 11:35:00|4496.5|4495.5|4497|4496|4498.5|4497.5|4495.5|4494.5|1799
1694432400000|2023-09-11 11:40:00|4498|4496.5|4495|4494|4499|4498|4495|4494|5708
1694432700000|2023-09-11 11:45:00|4495.5|4493.5|4497.5|4496.5|4498|4496.5|4493|4492|2074
1694433000000|2023-09-11 11:50:00|4498|4497|4492|4491|4498.5|4497.5|4491.5|4490.5|2037
1694433300000|2023-09-11 11:55:00|4492.5|4490.5|4495.5|4494.5|4496|4495|4492.5|4490.5|4275
1694433600000|2023-09-11 12:00:00|4496|4494|4493.5|4493|4496|4495|4493|4492|970
1694433900000|2023-09-11 12:05:00|4494|4493.5|4496.5|4495.5|4500|4499|4494|4493|2726
1694434200000|2023-09-11 12:10:00|4495|4493.5|4499.5|4498.5|4500|4498.5|4494.5|4493.5|6431
1694434500000|2023-09-11 12:15:00|4499|4498|4499.5|4498.5|4502|4501.5|4498|4497|6158
1694434800000|2023-09-11 12:20:00|4499|4499|4503|4502|4504|4503|4499|4499|3077
1694435100000|2023-09-11 12:25:00|4502.5|4501.5|4503|4501.5|4504.5|4504|4502|4501|5448
1694435400000|2023-09-11 12:30:00|4502.5|4501|4497|4496.5|4503.5|4502.5|4497|4496.5|2483
1694435700000|2023-09-11 12:35:00|4498|4497|4495|4494|4500|4499|4495|4494|8205
1694436000000|2023-09-11 12:40:00|4494.5|4494.5|4489.5|4488.5|4495|4494.5|4486|4485.5|18260
1694436300000|2023-09-11 12:45:00|4488.5|4487.5|4488.5|4487|4491.5|4490.5|4488|4487|6967
1694436600000|2023-09-11 12:50:00|4489|4487.5|4485.5|4484.5|4490|4489|4485.5|4484.5|4343
1694436900000|2023-09-11 12:55:00|4485|4484|4489.5|4488.5|4490|4489|4484|4483|10209
1694437200000|2023-09-11 13:00:00|4489|4488|4487|4486.5|4489.5|4488|4483|4481.5|7948
1694437500000|2023-09-11 13:05:00|4487.5|4486|4488|4487.5|4491.5|4490.5|4487|4486|13559
1694437800000|2023-09-11 13:10:00|4488.5|4487|4483|4482.5|4489.5|4488|4483|4482|2811
1694438100000|2023-09-11 13:15:00|4482|4481.5|4480|4479|4484|4483|4478|4477.5|4711
1694438400000|2023-09-11 13:20:00|4479.5|4479.5|4482|4481|4482.5|4481.5|4478|4477.5|4328
1694438700000|2023-09-11 13:25:00|4481.5|4480.5|4486|4485|4490.5|4489.5|4481.5|4480.5|10963
1694439000000|2023-09-11 13:30:00|4486.5|4485.5|4478.5|4477.5|4487.5|4486.5|4477|4476|4885
1694439300000|2023-09-11 13:35:00|4479.5|4478|4488|4486.5|4489.5|4488.5|4479.5|4477.5|10263
1694439600000|2023-09-11 13:40:00|4487.5|4487|4481.5|4480|4490.5|4489|4479|4478|7714
1694439900000|2023-09-11 13:45:00|4481|4480.5|4479.5|4479|4482.5|4481.5|4476|4475|8451
1694440200000|2023-09-11 13:50:00|4480|4479.5|4481|4480|4481|4480|4476|4475|12844
1694440500000|2023-09-11 13:55:00|4481.5|4480.5|4475.5|4474.5|4483.5|4482.5|4474|4473|7475
1694440800000|2023-09-11 14:00:00|4475|4474|4480|4479|4482.5|4481.5|4473|4472.5|12871
1694441100000|2023-09-11 14:05:00|4479.5|4479.5|4482|4481|4485.5|4485|4477.5|4477|12391
1694441400000|2023-09-11 14:10:00|4480.5|4481.5|4486|4485|4486.5|4485.5|4480|4479|7175
1694441700000|2023-09-11 14:15:00|4484.5|4483.5|4486|4485.5|4491|4490|4484.5|4483.5|9426
1694442000000|2023-09-11 14:20:00|4485.5|4485|4497.5|4496|4500|4499|4485.5|4485|12985
1694442300000|2023-09-11 14:25:00|4499.5|4496.5|4500|4499|4504.5|4504|4498|4496|8347
1694442600000|2023-09-11 14:30:00|4499.5|4498.5|4498|4497|4502.5|4501.5|4497|4496|6080
1694442900000|2023-09-11 14:35:00|4498.5|4497.5|4492|4491|4501|4500|4490|4489.5|6109
1694443200000|2023-09-11 14:40:00|4494|4491.5|4498.5|4498|4499|4498|4493|4491.5|8688
1694443500000|2023-09-11 14:45:00|4499.5|4498.5|4497.5|4496.5|4500|4498.5|4495.5|4495|4077
1694443800000|2023-09-11 14:50:00|4498|4497|4495.5|4494.5|4498.5|4497.5|4495|4494|5922
1694444100000|2023-09-11 14:55:00|4495|4494|4495.5|4494.5|4497.5|4496.5|4491.5|4491|11027
1694444400000|2023-09-11 15:00:00|4495|4494|4492|4491|4495.5|4494|4489|4488|6449
1694444700000|2023-09-11 15:05:00|4491.5|4490.5|4493.5|4492.5|4494.5|4493.5|4490.5|4489.5|9037
1694445000000|2023-09-11 15:10:00|4492|4491|4493|4492|4493|4492|4489.5|4489|11952
1694445300000|2023-09-11 15:15:00|4492.5|4491.5|4495|4494.5|4495.5|4494.5|4491|4490.5|9480
1694445600000|2023-09-11 15:20:00|4494.5|4493.5|4496.5|4496|4496.5|4496|4494|4493|11179
1694445900000|2023-09-11 15:25:00|4497|4495.5|4496|4495|4498|4497.5|4496|4495|13694
1694502000000|2023-09-12 07:00:00|4506|4502|4505.5|4505|4516|4514|4498.5|4496|10670
1694502300000|2023-09-12 07:05:00|4506|4503|4496.5|4494.5|4509.5|4508|4492|4490|9304
1694502600000|2023-09-12 07:10:00|4496|4495|4495|4493|4502.5|4500.5|4495|4493|8563
1694502900000|2023-09-12 07:15:00|4494.5|4493.5|4497|4495.5|4503.5|4502|4493.5|4491.5|10142
1694503200000|2023-09-12 07:20:00|4497.5|4496|4492|4491|4498.5|4497|4492|4491|1731
1694503500000|2023-09-12 07:25:00|4492.5|4491.5|4484.5|4483.5|4493|4491.5|4483|4481.5|3682
1694503800000|2023-09-12 07:30:00|4485|4484.5|4495|4493|4495|4493.5|4483.5|4482|2770
1694504100000|2023-09-12 07:35:00|4494.5|4493.5|4496|4495|4499|4498|4493|4491.5|1332
1694504400000|2023-09-12 07:40:00|4495.5|4495.5|4502|4501|4503.5|4502|4495|4493.5|13985
1694504700000|2023-09-12 07:45:00|4503.5|4501.5|4494.5|4493.5|4503.5|4502|4494.5|4493|4534
1694505000000|2023-09-12 07:50:00|4495|4494|4489.5|4488|4496.5|4495|4485.5|4485|2635
1694505300000|2023-09-12 07:55:00|4489|4486.5|4481.5|4480.5|4489|4486.5|4481.5|4480.5|2868
1694505600000|2023-09-12 08:00:00|4482|4480|4470.5|4470|4482|4480.5|4469|4468|6097
1694505900000|2023-09-12 08:05:00|4470|4469|4467|4465.5|4470.5|4470|4466|4465|9318
1694506200000|2023-09-12 08:10:00|4468.5|4465|4474.5|4473.5|4476.5|4475.5|4466|4465|9204
1694506500000|2023-09-12 08:15:00|4474|4473|4473.5|4472.5|4476.5|4475|4469|4467.5|3619
1694506800000|2023-09-12 08:20:00|4473|4471.5|4480.5|4478.5|4483.5|4482.5|4470|4469|2431
1694507100000|2023-09-12 08:25:00|4480|4478|4474.5|4473|4481|4480|4473.5|4472.5|1869
1694507400000|2023-09-12 08:30:00|4474|4472.5|4465.5|4464.5|4474|4472.5|4465.5|4464.5|3888
1694507700000|2023-09-12 08:35:00|4466|4464|4467|4466|4472.5|4471|4465|4464|3883
1694508000000|2023-09-12 08:40:00|4466.5|4466.5|4462|4461|4469|4467.5|4460.5|4460|10245
1694508300000|2023-09-12 08:45:00|4461.5|4460|4464|4463|4465.5|4464.5|4456.5|4455.5|5072
1694508600000|2023-09-12 08:50:00|4463.5|4462.5|4462|4461|4466|4465.5|4461.5|4460.5|3963
1694508900000|2023-09-12 08:55:00|4461.5|4460.5|4464.5|4463.5|4465.5|4464|4461.5|4460|1609
1694509200000|2023-09-12 09:00:00|4465|4464|4467.5|4466.5|4468.5|4467.5|4461.5|4460.5|16191
1694509500000|2023-09-12 09:05:00|4468|4467|4463|4462|4468.5|4467.5|4463|4462|1982
1694509800000|2023-09-12 09:10:00|4463.5|4462.5|4463.5|4462|4464.5|4463.5|4461|4460|4938
1694510100000|2023-09-12 09:15:00|4463|4462.5|4461.5|4461|4468.5|4468|4460|4459|5628
1694510400000|2023-09-12 09:20:00|4462.5|4461.5|4466|4464.5|4467.5|4466|4461.5|4461|5704
1694510700000|2023-09-12 09:25:00|4466.5|4465|4467|4466|4472|4471|4465.5|4465|3058
1694511000000|2023-09-12 09:30:00|4466.5|4465.5|4462.5|4461|4466.5|4465.5|4460.5|4459.5|4423
1694511300000|2023-09-12 09:35:00|4463|4461.5|4461|4459.5|4464.5|4463.5|4460|4459.5|2979
1694511600000|2023-09-12 09:40:00|4460.5|4460|4462.5|4462|4463|4462|4459|4457.5|1972
1694511900000|2023-09-12 09:45:00|4462|4461|4466|4465|4467|4466|4461|4460.5|2391
1694512200000|2023-09-12 09:50:00|4466.5|4464.5|4464|4463|4470|4469|4463.5|4462|1078
1694512500000|2023-09-12 09:55:00|4463.5|4463.5|4461|4460|4465.5|4464|4460.5|4460|3860
1694512800000|2023-09-12 10:00:00|4460.5|4460.5|4468|4466.5|4468.5|4467.5|4459.5|4458|2133
1694513100000|2023-09-12 10:05:00|4467.5|4467|4465|4464|4471.5|4470.5|4464|4463|3272
1694513400000|2023-09-12 10:10:00|4465.5|4465|4468|4467|4468.5|4468|4465|4464|1788
1694513700000|2023-09-12 10:15:00|4467.5|4467.5|4466.5|4465.5|4469|4468|4466|4465|3218
1694514000000|2023-09-12 10:20:00|4467|4466|4469.5|4469|4470|4469|4465.5|4465|2707
1694514300000|2023-09-12 10:25:00|4469|4468|4465|4463.5|4469|4468|4464.5|4463|2786
1694514600000|2023-09-12 10:30:00|4464.5|4464|4463.5|4462.5|4467|4466|4463|4462|5827
1694514900000|2023-09-12 10:35:00|4463|4462|4460|4459|4463.5|4463|4458.5|4457.5|2637
1694515200000|2023-09-12 10:40:00|4460.5|4459.5|4456.5|4455.5|4461.5|4460|4455.5|4455|5634
1694515500000|2023-09-12 10:45:00|4456|4455|4453.5|4452|4457|4456.5|4452.5|4451|2297
1694515800000|2023-09-12 10:50:00|4454|4452.5|4450|4449|4455.5|4454|4449.5|4448|4341
1694516100000|2023-09-12 10:55:00|4450.5|4449.5|4462|4460.5|4462|4460.5|4450.5|4449.5|3075
1694516400000|2023-09-12 11:00:00|4461.5|4463|4467.5|4466.5|4468|4467|4461.5|4461|4165
1694516700000|2023-09-12 11:05:00|4467|4467|4457|4456|4468|4467.5|4455.5|4454.5|8231
1694517000000|2023-09-12 11:10:00|4457.5|4456.5|4459.5|4458.5|4460|4458.5|4456.5|4456|2433
1694517300000|2023-09-12 11:15:00|4460|4459|4455.5|4455|4460|4459|4455.5|4455|1704
1694517600000|2023-09-12 11:20:00|4455|4454|4448|4447|4457|4456|4448|4446.5|5091
1694517900000|2023-09-12 11:25:00|4450|4448.5|4449.5|4448.5|4452.5|4452|4449.5|4448.5|2479
1694518200000|2023-09-12 11:30:00|4449|4447.5|4450.5|4449.5|4451.5|4450|4448.5|4447|4157
1694518500000|2023-09-12 11:35:00|4450|4449|4448.5|4447.5|4451.5|4450.5|4446|4445|3797
1694518800000|2023-09-12 11:40:00|4449|4448|4449.5|4448.5|4451.5|4450.5|4448.5|4448|2909
1694519100000|2023-09-12 11:45:00|4449|4448|4445|4443.5|4449.5|4448|4444.5|4443|9214
1694519400000|2023-09-12 11:50:00|4443|4442.5|4441|4440|4444.5|4443.5|4439.5|4438|9191
1694519700000|2023-09-12 11:55:00|4440.5|4439.5|4448.5|4447|4448.5|4447.5|4440|4439|3490
1694520000000|2023-09-12 12:00:00|4448|4446.5|4444|4443.5|4449|4448|4444|4443|1895
1694520300000|2023-09-12 12:05:00|4444.5|4444|4444|4443|4446.5|4445|4442|4440.5|7902
1694520600000|2023-09-12 12:10:00|4445|4442.5|4447.5|4447|4448|4447|4445|4442.5|3949
1694520900000|2023-09-12 12:15:00|4447|4446.5|4446|4445.5|4449.5|4449|4446|4445.5|6550
1694521200000|2023-09-12 12:20:00|4447.5|4446.5|4446.5|4445.5|4447.5|4446.5|4443.5|4442|3537
1694521500000|2023-09-12 12:25:00|4447|4446|4447|4445.5|4448.5|4447.5|4446.5|4445|6610
1694521800000|2023-09-12 12:30:00|4446.5|4446|4451.5|4450|4454.5|4453.5|4446.5|4445|6429
1694522100000|2023-09-12 12:35:00|4452.5|4450.5|4451.5|4450.5|4453|4451.5|4447|4446|5825
1694522400000|2023-09-12 12:40:00|4451|4450|4449.5|4448.5|4453.5|4452.5|4448|4447|6112
1694522700000|2023-09-12 12:45:00|4449|4448|4449.5|4449|4451|4449.5|4446.5|4445|6245
1694523000000|2023-09-12 12:50:00|4450|4449.5|4449|4448|4450.5|4449.5|4447|4446|6286
1694523300000|2023-09-12 12:55:00|4448.5|4447.5|4445|4444|4449|4447.5|4443.5|4442.5|5000
1694523600000|2023-09-12 13:00:00|4444.5|4443.5|4444.5|4443.5|4446|4445|4443.5|4442.5|5068
1694523900000|2023-09-12 13:05:00|4444|4443|4440.5|4439.5|4444.5|4443.5|4439|4438|4612
1694524200000|2023-09-12 13:10:00|4440|4440|4433.5|4433|4440.5|4440|4431|4430|10957
1694524500000|2023-09-12 13:15:00|4432.5|4431.5|4428|4426.5|4433|4431.5|4426.5|4426|10821
1694524800000|2023-09-12 13:20:00|4427.5|4426|4418.5|4417.5|4428|4426.5|4418|4417|11606
1694525100000|2023-09-12 13:25:00|4419|4418|4427|4426|4427.5|4426.5|4417.5|4417|9697
1694525400000|2023-09-12 13:30:00|4427.5|4425.5|4433|4431.5|4434.5|4433|4427.5|4425.5|11734
1694525700000|2023-09-12 13:35:00|4432.5|4432|4436|4435|4439.5|4438.5|4432.5|4431.5|9022
1694526000000|2023-09-12 13:40:00|4435.5|4435.5|4435.5|4434.5|4440|4439|4432|4431|7460
1694526300000|2023-09-12 13:45:00|4436|4435|4429|4428.5|4438|4437|4429|4428.5|4268
1694526600000|2023-09-12 13:50:00|4428.5|4427.5|4428|4427|4433|4432|4426.5|4426|7328
1694526900000|2023-09-12 13:55:00|4427.5|4427.5|4431|4429.5|4433|4432.5|4423.5|4422.5|10558
1694527200000|2023-09-12 14:00:00|4430.5|4430|4431|4430|4434.5|4433.5|4429.5|4428.5|7998
1694527500000|2023-09-12 14:05:00|4430.5|4430.5|4432.5|4431.5|4433|4431.5|4426.5|4425|9941
1694527800000|2023-09-12 14:10:00|4432|4431|4436|4434.5|4438|4437|4429.5|4428.5|7621
1694528100000|2023-09-12 14:15:00|4436.5|4435|4433|4432|4436.5|4435.5|4430.5|4430|6710
1694528400000|2023-09-12 14:20:00|4432.5|4431.5|4427.5|4426.5|4432.5|4431.5|4427|4426|3462
1694528700000|2023-09-12 14:25:00|4427|4426|4426|4425|4427.5|4426.5|4421|4420|11364
1694529000000|2023-09-12 14:30:00|4425.5|4424|4429|4428.5|4430.5|4430|4423.5|4423|10449
1694529300000|2023-09-12 14:35:00|4429.5|4429|4430.5|4429.5|4432|4431|4429|4427.5|6392
1694529600000|2023-09-12 14:40:00|4429.5|4430|4429.5|4429|4430.5|4430|4425|4424|4536
1694529900000|2023-09-12 14:45:00|4430|4429.5|4426|4424.5|4431|4430|4426|4424.5|4279
1694530200000|2023-09-12 14:50:00|4425.5|4424|4430|4429|4436|4435|4422.5|4422|22687
1694530500000|2023-09-12 14:55:00|4429.5|4429.5|4433|4432|4437|4435.5|4429.5|4429|5893
1694530800000|2023-09-12 15:00:00|4432.5|4431.5|4435.5|4434.5|4437.5|4436.5|4432|4431|5515
1694531100000|2023-09-12 15:05:00|4435|4434|4437.5|4436.5|4438.5|4437.5|4433.5|4432.5|10588
1694531400000|2023-09-12 15:10:00|4435.5|4437|4432.5|4432|4436|4437|4432.5|4432|9918
1694531700000|2023-09-12 15:15:00|4433|4432.5|4433|4432|4435|4434|4432|4431.5|10402
1694532000000|2023-09-12 15:20:00|4433.5|4432.5|4436|4435.5|4437|4436|4432|4431.5|17976
1694532300000|2023-09-12 15:25:00|4435.5|4435|4433.5|4433|4437|4436.5|4433.5|4432.5|32240
1694588400000|2023-09-13 07:00:00|4416|4414|4428.5|4426.5|4433|4430.5|4415.5|4413|5381
1694588700000|2023-09-13 07:05:00|4427.5|4425.5|4428.5|4426.5|4435.5|4434.5|4426|4424|6370
1694589000000|2023-09-13 07:10:00|4430.5|4427|4445.5|4444|4451|4449.5|4430|4426.5|8006
1694589300000|2023-09-13 07:15:00|4446.5|4444.5|4459.5|4458|4462|4461|4443.5|4441.5|5605
1694589600000|2023-09-13 07:20:00|4460|4457.5|4457|4455|4465.5|4463.5|4454|4452.5|4615
1694589900000|2023-09-13 07:25:00|4457.5|4455.5|4462.5|4461.5|4463|4461.5|4453.5|4452|4780
1694590200000|2023-09-13 07:30:00|4465|4463|4470|4469|4480.5|4479|4464.5|4463|14563
1694590500000|2023-09-13 07:35:00|4470.5|4469.5|4477|4475.5|4485.5|4483.5|4468.5|4467.5|7906
1694590800000|2023-09-13 07:40:00|4477.5|4476|4476.5|4475|4478.5|4476.5|4469|4468|5435
1694591100000|2023-09-13 07:45:00|4476|4475.5|4484.5|4483|4485|4483.5|4473|4472|7275
1694591400000|2023-09-13 07:50:00|4484|4483.5|4492|4491|4496|4494.5|4484|4483.5|3785
1694591700000|2023-09-13 07:55:00|4491.5|4490.5|4476|4474.5|4491.5|4490.5|4474.5|4474|8150
1694592000000|2023-09-13 08:00:00|4475.5|4475|4482.5|4481|4483|4481.5|4469.5|4469|5033
1694592300000|2023-09-13 08:05:00|4483|4481.5|4471.5|4470.5|4483|4481.5|4471.5|4470.5|4114
1694592600000|2023-09-13 08:10:00|4471|4470|4470.5|4469.5|4471.5|4470.5|4459.5|4458|5095
1694592900000|2023-09-13 08:15:00|4470|4468|4461.5|4460|4471.5|4470.5|4461.5|4460|3636
1694593200000|2023-09-13 08:20:00|4461|4460.5|4468.5|4467|4468.5|4467|4460.5|4459|3512
1694593500000|2023-09-13 08:25:00|4468|4466.5|4461.5|4460|4470.5|4469.5|4460.5|4459|4046
1694593800000|2023-09-13 08:30:00|4461|4460.5|4458.5|4457.5|4464.5|4463.5|4458.5|4457.5|2551
1694594100000|2023-09-13 08:35:00|4459.5|4458|4452|4451.5|4461|4460|4452|4450.5|7239
1694594400000|2023-09-13 08:40:00|4452.5|4451|4458|4456.5|4458|4456.5|4449.5|4448.5|5799
1694594700000|2023-09-13 08:45:00|4457.5|4456|4452|4451|4463|4462|4451.5|4450.5|4006
1694595000000|2023-09-13 08:50:00|4451.5|4450.5|4459|4458|4460.5|4459.5|4450.5|4450|4787
1694595300000|2023-09-13 08:55:00|4460.5|4458.5|4452|4450.5|4462.5|4461|4452|4450.5|3557
1694595600000|2023-09-13 09:00:00|4451.5|4451|4453.5|4452|4453.5|4452.5|4449|4448|3927
1694595900000|2023-09-13 09:05:00|4453|4452.5|4457.5|4456.5|4459|4457.5|4452.5|4451.5|2209
1694596200000|2023-09-13 09:10:00|4458|4457|4455.5|4454.5|4460|4459.5|4454|4452.5|2627
1694596500000|2023-09-13 09:15:00|4455|4454|4458|4457|4460.5|4460|4454.5|4454|3925
1694596800000|2023-09-13 09:20:00|4457.5|4456|4455|4454|4458|4457|4452.5|4451.5|5229
1694597100000|2023-09-13 09:25:00|4454.5|4454.5|4456|4454.5|4458.5|4458|4453.5|4453|4455
1694597400000|2023-09-13 09:30:00|4456.5|4455|4459.5|4458|4460|4458.5|4453|4451.5|5305
1694597700000|2023-09-13 09:35:00|4459|4457.5|4462|4461|4462.5|4462|4454.5|4453.5|4557
1694598000000|2023-09-13 09:40:00|4461.5|4460.5|4451|4450|4461.5|4461|4451|4450|2595
1694598300000|2023-09-13 09:45:00|4450|4449|4456.5|4455.5|4456.5|4456|4449|4448|2805
1694598600000|2023-09-13 09:50:00|4456|4456|4454|4453|4459|4458|4453.5|4452.5|3697
1694598900000|2023-09-13 09:55:00|4454.5|4453.5|4463.5|4462|4464.5|4463|4452.5|4451.5|3491
1694599200000|2023-09-13 10:00:00|4463|4462.5|4457.5|4456.5|4465.5|4464|4456|4454.5|3444
1694599500000|2023-09-13 10:05:00|4457|4457|4452|4451|4457.5|4457|4452|4450.5|1241
1694599800000|2023-09-13 10:10:00|4452.5|4451.5|4447|4445.5|4452.5|4451.5|4445.5|4444.5|2252
1694600100000|2023-09-13 10:15:00|4446.5|4445|4442.5|4441|4448|4447|4442|4440.5|3985
1694600400000|2023-09-13 10:20:00|4442|4440.5|4447|4446|4450.5|4449|4440.5|4440|5775
1694600700000|2023-09-13 10:25:00|4446.5|4446.5|4448.5|4448|4451.5|4450|4446.5|4446|2480
1694601000000|2023-09-13 10:30:00|4449|4448.5|4450.5|4449|4452|4451|4444|4443|3355
1694601300000|2023-09-13 10:35:00|4450|4449.5|4453.5|4452.5|4454|4453|4449|4448|3000
1694601600000|2023-09-13 10:40:00|4454.5|4453|4458|4457|4458|4457|4452|4451.5|3517
1694601900000|2023-09-13 10:45:00|4457.5|4456.5|4461|4460|4463|4461.5|4455.5|4454.5|10123
1694602200000|2023-09-13 10:50:00|4460.5|4459.5|4459.5|4458.5|4461|4460.5|4458.5|4457.5|2936
1694602500000|2023-09-13 10:55:00|4460|4459|4461|4460|4462.5|4461.5|4458|4457|7168
1694602800000|2023-09-13 11:00:00|4458|4457.5|4455|4454|4458|4457.5|4452.5|4452|3245
1694603100000|2023-09-13 11:05:00|4454.5|4453.5|4444.5|4443.5|4455|4454|4443.5|4442|3871
1694603400000|2023-09-13 11:10:00|4444|4442.5|4448|4447|4448.5|4447.5|4443.5|4442|5183
1694603700000|2023-09-13 11:15:00|4448.5|4447.5|4446|4445|4448.5|4448|4446|4445|1856
1694604000000|2023-09-13 11:20:00|4445.5|4444|4453.5|4452|4453.5|4452|4444.5|4444|4326
1694604300000|2023-09-13 11:25:00|4454|4453|4456|4455|4459|4458|4453.5|4452.5|3873
1694604600000|2023-09-13 11:30:00|4455.5|4455.5|4452|4451.5|4456|4455.5|4451.5|4450.5|3846
1694604900000|2023-09-13 11:35:00|4451|4451|4446|4445|4451.5|4451|4446|4444.5|2241
1694605200000|2023-09-13 11:40:00|4446.5|4445.5|4451|4450|4453|4451.5|4444|4443|3292
1694605500000|2023-09-13 11:45:00|4451.5|4450.5|4454|4453|4455.5|4455|4450.5|4449.5|8128
1694605800000|2023-09-13 11:50:00|4453.5|4454|4456|4455|4456|4455.5|4452|4451.5|5558
1694606100000|2023-09-13 11:55:00|4455.5|4455.5|4461|4460|4463|4462|4455|4454|6755
1694606400000|2023-09-13 12:00:00|4461.5|4460.5|4456|4455.5|4461.5|4460.5|4454.5|4453|3197
1694606700000|2023-09-13 12:05:00|4456.5|4456|4462|4461.5|4462.5|4461.5|4456|4455.5|3611
1694607000000|2023-09-13 12:10:00|4462.5|4462|4461.5|4460.5|4463|4462|4459|4458.5|4129
1694607300000|2023-09-13 12:15:00|4462|4461|4460|4459|4462|4461|4458|4457|3029
1694607600000|2023-09-13 12:20:00|4460.5|4459.5|4456|4454.5|4461.5|4461|4455.5|4454.5|4869
1694607900000|2023-09-13 12:25:00|4455.5|4454|4450|4449|4455.5|4454|4450|4449|2488
1694608200000|2023-09-13 12:30:00|4450.5|4447|4451|4450|4453.5|4452.5|4437.5|4433.5|16320
1694608500000|2023-09-13 12:35:00|4451.5|4449.5|4455|4454.5|4462.5|4461|4448|4447|7705
1694608800000|2023-09-13 12:40:00|4455.5|4454|4459|4458|4462|4460.5|4453.5|4453|5019
1694609100000|2023-09-13 12:45:00|4459.5|4457.5|4461.5|4460.5|4463.5|4463|4456.5|4455|7162
1694609400000|2023-09-13 12:50:00|4462|4459.5|4462|4461.5|4464|4463|4459|4457.5|3568
1694609700000|2023-09-13 12:55:00|4462.5|4462|4461|4460.5|4466|4465|4461|4460.5|2789
1694610000000|2023-09-13 13:00:00|4461.5|4459|4447|4446|4461.5|4459.5|4445|4443.5|10731
1694610300000|2023-09-13 13:05:00|4448|4446.5|4457.5|4457|4461.5|4460.5|4448|4446|8234
1694610600000|2023-09-13 13:10:00|4458|4456.5|4453|4452.5|4459.5|4458|4450|4448.5|3722
1694610900000|2023-09-13 13:15:00|4453.5|4453|4455|4454|4456.5|4455.5|4452.5|4452|3276
1694611200000|2023-09-13 13:20:00|4456|4454.5|4456.5|4455.5|4457.5|4456.5|4454.5|4454|3052
1694611500000|2023-09-13 13:25:00|4456|4456|4461|4460|4461.5|4461|4456|4456|6962
1694611800000|2023-09-13 13:30:00|4460|4459|4470|4469|4472|4471|4460|4459|12474
1694612100000|2023-09-13 13:35:00|4470.5|4469.5|4473.5|4473|4474|4473.5|4467.5|4466.5|5462
1694612400000|2023-09-13 13:40:00|4473|4472.5|4470.5|4469.5|4474|4473|4466|4465|5743
1694612700000|2023-09-13 13:45:00|4471|4470|4469|4468|4471.5|4470.5|4466|4464.5|8610
1694613000000|2023-09-13 13:50:00|4468.5|4467.5|4463.5|4462.5|4470|4469|4458.5|4458|9853
1694613300000|2023-09-13 13:55:00|4463|4463|4466.5|4465.5|4467.5|4466|4457.5|4456.5|12929
1694613600000|2023-09-13 14:00:00|4468|4467|4457|4455.5|4469.5|4468.5|4457|4455.5|6961
1694613900000|2023-09-13 14:05:00|4456.5|4454|4449.5|4448.5|4457|4455|4449|4448|8464
1694614200000|2023-09-13 14:10:00|4450|4449|4444.5|4443.5|4453|4452|4443.5|4442.5|12465
1694614500000|2023-09-13 14:15:00|4444|4443|4438.5|4437|4446.5|4445.5|4437|4436|8517
1694614800000|2023-09-13 14:20:00|4438|4437.5|4437|4436|4438.5|4438|4436|4434.5|6955
1694615100000|2023-09-13 14:25:00|4436.5|4436.5|4442.5|4441.5|4447|4446.5|4436.5|4436|3109
1694615400000|2023-09-13 14:30:00|4443.5|4442|4438.5|4437.5|4447.5|4446.5|4438|4437|7609
1694615700000|2023-09-13 14:35:00|4438|4438|4441|4440.5|4443|4442|4437|4436|7921
1694616000000|2023-09-13 14:40:00|4441.5|4441.5|4434|4433.5|4442.5|4441.5|4434|4432.5|6235
1694616300000|2023-09-13 14:45:00|4434.5|4433|4433.5|4432.5|4437|4436|4433.5|4432.5|9087
1694616600000|2023-09-13 14:50:00|4434|4432|4439|4438.5|4439|4438.5|4434|4432|10120
1694616900000|2023-09-13 14:55:00|4439.5|4439|4439|4438.5|4442.5|4442|4438.5|4438|7372
1694617200000|2023-09-13 15:00:00|4441.5|4440.5|4441|4440|4441.5|4440.5|4438|4437|8671
1694617500000|2023-09-13 15:05:00|4441.5|4440.5|4432|4431|4442.5|4441.5|4432|4431|7315
1694617800000|2023-09-13 15:10:00|4432.5|4430.5|4427|4426|4432.5|4431.5|4427|4426|6835
1694618100000|2023-09-13 15:15:00|4426.5|4425|4424.5|4424|4429|4428.5|4424|4423|16799
1694618400000|2023-09-13 15:20:00|4425|4424.5|4424|4423.5|4427.5|4426.5|4423|4422.5|14104
1694618700000|2023-09-13 15:25:00|4424.5|4424|4423.5|4422.5|4426.5|4426|4423.5|4422.5|18788
1694674800000|2023-09-14 07:00:00|4425.5|4424|4412.5|4410.5|4426.5|4424|4411.5|4410|3902
1694675100000|2023-09-14 07:05:00|4413|4410|4410|4408.5|4413|4410.5|4402.5|4401|10248
1694675400000|2023-09-14 07:10:00|4412|4409|4409.5|4407.5|4412.5|4411|4403|4401|12254
1694675700000|2023-09-14 07:15:00|4409|4407|4407.5|4406|4412.5|4411|4407|4405.5|10460
1694676000000|2023-09-14 07:20:00|4407|4405|4402.5|4401.5|4407.5|4405.5|4398.5|4397|9424
1694676300000|2023-09-14 07:25:00|4402|4402|4407|4406|4408.5|4407|4400|4399|10597
1694676600000|2023-09-14 07:30:00|4405.5|4406.5|4421|4419.5|4423|4421.5|4404.5|4403|13504
1694676900000|2023-09-14 07:35:00|4420.5|4419|4419.5|4418|4422|4421|4416|4415|6872
1694677200000|2023-09-14 07:40:00|4419|4417|4415|4414|4419.5|4418.5|4410.5|4409.5|9546
1694677500000|2023-09-14 07:45:00|4416|4414.5|4420|4419|4420|4419|4413|4412.5|5163
1694677800000|2023-09-14 07:50:00|4420.5|4419.5|4414.5|4413.5|4421|4420|4413|4412|4518
1694678100000|2023-09-14 07:55:00|4414|4412.5|4411.5|4410.5|4416.5|4415|4410|4409.5|3855
1694678400000|2023-09-14 08:00:00|4411|4410|4412.5|4412|4413.5|4412.5|4407.5|4406.5|7999
1694678700000|2023-09-14 08:05:00|4411.5|4410.5|4408|4407.5|4413|4411.5|4407|4406|2122
1694679000000|2023-09-14 08:10:00|4409.5|4408|4402|4401|4411.5|4410|4402|4401|3888
1694679300000|2023-09-14 08:15:00|4401.5|4401.5|4406.5|4405.5|4410|4409|4401|4400|15274
1694679600000|2023-09-14 08:20:00|4406|4403.5|4405|4403.5|4406.5|4406|4402|4401.5|5779
1694679900000|2023-09-14 08:25:00|4404.5|4402.5|4403.5|4403|4406.5|4405|4398.5|4398|8536
1694680200000|2023-09-14 08:30:00|4402|4401|4411|4410|4411.5|4410.5|4402|4401|11273
1694680500000|2023-09-14 08:35:00|4411.5|4411.5|4412|4410.5|4414|4413|4410.5|4410|8262
1694680800000|2023-09-14 08:40:00|4411.5|4411|4428.5|4427|4428.5|4427.5|4411|4410|7885
1694681100000|2023-09-14 08:45:00|4428|4426.5|4429.5|4428|4431.5|4431|4425.5|4424.5|9015
1694681400000|2023-09-14 08:50:00|4431|4428.5|4437|4435.5|4438|4436.5|4429|4428|8393
1694681700000|2023-09-14 08:55:00|4436.5|4436|4435|4434|4439|4438|4435|4434|7852
1694682000000|2023-09-14 09:00:00|4435.5|4433.5|4436|4435|4437|4436|4432|4430.5|4235
1694682300000|2023-09-14 09:05:00|4435.5|4434.5|4441.5|4440.5|4442|4441.5|4435|4434|3370
1694682600000|2023-09-14 09:10:00|4441|4440|4435|4434.5|4441|4440|4434.5|4433.5|5799
1694682900000|2023-09-14 09:15:00|4436|4435|4425.5|4424|4436|4435|4422.5|4421.5|7144
1694683200000|2023-09-14 09:20:00|4425|4423.5|4427|4426|4428.5|4427|4421|4420|4309
1694683500000|2023-09-14 09:25:00|4426.5|4425.5|4429.5|4428|4430|4429|4425|4424.5|3633
1694683800000|2023-09-14 09:30:00|4429|4428.5|4441.5|4440|4441.5|4440.5|4428.5|4427.5|4845
1694684100000|2023-09-14 09:35:00|4441|4439.5|4435|4434|4442|4440.5|4435|4434|2166
1694684400000|2023-09-14 09:40:00|4435.5|4434.5|4435|4434|4435.5|4435|4432.5|4431.5|2555
1694684700000|2023-09-14 09:45:00|4435.5|4434.5|4440|4439.5|4442.5|4441.5|4434.5|4434|18727
1694685000000|2023-09-14 09:50:00|4440.5|4439|4436|4435|4440.5|4439|4434|4433.5|6037
1694685300000|2023-09-14 09:55:00|4436.5|4435.5|4439.5|4438|4441|4440|4436.5|4435.5|2106
1694685600000|2023-09-14 10:00:00|4439|4437.5|4438.5|4437.5|4440|4439.5|4436|4435|5726
1694685900000|2023-09-14 10:05:00|4438|4437|4436|4435|4438.5|4437.5|4434|4433|2501
1694686200000|2023-09-14 10:10:00|4437|4435.5|4440|4439|4440.5|4439|4437|4435.5|3286
1694686500000|2023-09-14 10:15:00|4441|4439.5|4445|4444|4445|4444.5|4438.5|4437|5963
1694686800000|2023-09-14 10:20:00|4444.5|4443.5|4446|4445.5|4449|4448|4442|4441|2628
1694687100000|2023-09-14 10:25:00|4445.5|4444.5|4451.5|4450.5|4451.5|4451|4445|4444|5719
1694687400000|2023-09-14 10:30:00|4451|4450|4452.5|4451.5|4455.5|4455|4450.5|4450|9873
1694687700000|2023-09-14 10:35:00|4452|4452|4458|4457|4462.5|4461|4452|4452|4838
1694688000000|2023-09-14 10:40:00|4460|4459|4463|4462|4466.5|4465.5|4459|4457.5|12625
1694688300000|2023-09-14 10:45:00|4464|4462.5|4472.5|4471.5|4474|4473|4463|4461.5|10174
1694688600000|2023-09-14 10:50:00|4473|4472|4467.5|4466.5|4473|4472|4467.5|4466.5|7557
1694688900000|2023-09-14 10:55:00|4468.5|4467.5|4466|4464.5|4471|4470|4465.5|4464|7578
1694689200000|2023-09-14 11:00:00|4465.5|4464|4466|4464.5|4469|4468|4459.5|4458|9701
1694689500000|2023-09-14 11:05:00|4465.5|4465|4471|4470|4472.5|4471|4465.5|4464.5|1785
1694689800000|2023-09-14 11:10:00|4470.5|4469.5|4466.5|4465|4470.5|4469.5|4466|4464.5|1890
1694690100000|2023-09-14 11:15:00|4466|4464.5|4461|4460.5|4466.5|4464.5|4457.5|4456.5|3642
1694690400000|2023-09-14 11:20:00|4461.5|4460|4461.5|4460|4461.5|4460|4458.5|4457.5|2264
1694690700000|2023-09-14 11:25:00|4461|4459.5|4459|4458|4463|4462|4458.5|4457.5|5435
1694691000000|2023-09-14 11:30:00|4458.5|4457|4459|4457.5|4461|4460|4458|4457|3458
1694691300000|2023-09-14 11:35:00|4458.5|4457|4459.5|4458.5|4459.5|4458.5|4455|4454|3245
1694691600000|2023-09-14 11:40:00|4459|4457.5|4452|4451.5|4459.5|4457.5|4452|4451|2000
1694691900000|2023-09-14 11:45:00|4449.5|4451|4452|4450.5|4452|4451.5|4447|4446|1990
1694692200000|2023-09-14 11:50:00|4451.5|4451|4448.5|4447|4453|4451.5|4448.5|4447|2558
1694692500000|2023-09-14 11:55:00|4448|4446.5|4448|4447|4451.5|4450.5|4447.5|4446.5|12415
1694692800000|2023-09-14 12:00:00|4447.5|4446.5|4450.5|4450|4450.5|4450|4444|4443|5496
1694693100000|2023-09-14 12:05:00|4450|4449.5|4456|4455|4456|4455|4450|4449|2799
1694693400000|2023-09-14 12:10:00|4456.5|4455.5|4462|4460|4462|4460|4456|4455|4928
1694693700000|2023-09-14 12:15:00|4462.5|4459.5|4469.5|4468|4472.5|4471.5|4454|4449.5|18922
1694694000000|2023-09-14 12:20:00|4470|4468.5|4467|4465.5|4471|4469.5|4462.5|4461|5697
1694694300000|2023-09-14 12:25:00|4467.5|4466|4476|4474.5|4476|4474.5|4467|4465.5|4816
1694694600000|2023-09-14 12:30:00|4475.5|4475|4478.5|4477.5|4482|4481|4466.5|4465|10595
1694694900000|2023-09-14 12:35:00|4478|4477|4480|4479|4480.5|4479|4471|4470|5338
1694695200000|2023-09-14 12:40:00|4479.5|4478.5|4483.5|4482|4487|4486|4475.5|4474|8623
1694695500000|2023-09-14 12:45:00|4484|4482.5|4477|4475.5|4484|4483|4476.5|4475.5|4692
1694695800000|2023-09-14 12:50:00|4478|4476.5|4487.5|4486.5|4490.5|4489.5|4476|4475|11901
1694696100000|2023-09-14 12:55:00|4487|4486|4488.5|4487.5|4489|4488.5|4481.5|4480.5|4929
1694696400000|2023-09-14 13:00:00|4488|4487|4499.5|4498.5|4500|4498.5|4488|4486.5|12559
1694696700000|2023-09-14 13:05:00|4500|4498|4505|4503.5|4507|4506|4498.5|4497.5|12927
1694697000000|2023-09-14 13:10:00|4506.5|4504|4505|4504|4509.5|4508|4501|4499.5|8694
1694697300000|2023-09-14 13:15:00|4506|4504.5|4502.5|4501|4509.5|4509|4501.5|4500|8226
1694697600000|2023-09-14 13:20:00|4503|4501.5|4501.5|4500|4508.5|4507.5|4501|4499.5|25529
1694697900000|2023-09-14 13:25:00|4502|4500.5|4498|4496.5|4505.5|4504|4496|4495|15131
1694698200000|2023-09-14 13:30:00|4497.5|4497|4502|4500.5|4504.5|4504|4494|4493.5|5830
1694698500000|2023-09-14 13:35:00|4501.5|4501|4514|4513|4516.5|4516|4501.5|4501|9473
1694698800000|2023-09-14 13:40:00|4514.5|4513.5|4510.5|4509|4516.5|4515|4507.5|4506|10816
1694699100000|2023-09-14 13:45:00|4510|4509.5|4509|4508|4511.5|4510.5|4504|4503|7442
1694699400000|2023-09-14 13:50:00|4509.5|4507.5|4513.5|4512.5|4514.5|4514|4508|4506.5|6320
1694699700000|2023-09-14 13:55:00|4514|4513|4518|4516.5|4518|4517|4505.5|4504.5|7902
1694700000000|2023-09-14 14:00:00|4517.5|4515.5|4500|4498.5|4519|4518.5|4499.5|4498.5|8190
1694700300000|2023-09-14 14:05:00|4499.5|4497|4498|4497|4508|4506.5|4497.5|4496.5|2615
1694700600000|2023-09-14 14:10:00|4497.5|4496|4502|4501.5|4503.5|4502.5|4494.5|4494|4194
1694700900000|2023-09-14 14:15:00|4502.5|4501|4497.5|4496.5|4503.5|4502.5|4497.5|4496.5|10268
1694701200000|2023-09-14 14:20:00|4497|4496|4506|4505|4507.5|4506.5|4496|4495|7600
1694701500000|2023-09-14 14:25:00|4506.5|4504.5|4504|4503|4506.5|4504.5|4497.5|4496.5|7708
1694701800000|2023-09-14 14:30:00|4503.5|4503.5|4509|4508|4510|4508.5|4503|4502|7326
1694702100000|2023-09-14 14:35:00|4508.5|4507.5|4511.5|4510.5|4513.5|4512.5|4508.5|4507.5|6132
1694702400000|2023-09-14 14:40:00|4511|4510|4512.5|4512|4512.5|4512|4510.5|4509.5|9123
1694702700000|2023-09-14 14:45:00|4513|4512.5|4515.5|4515|4516.5|4515.5|4513|4512|7956
1694703000000|2023-09-14 14:50:00|4516|4514.5|4516.5|4516|4520|4519|4515.5|4514.5|9928
1694703300000|2023-09-14 14:55:00|4517|4516.5|4519|4518|4523|4522|4515.5|4514.5|17222
1694703600000|2023-09-14 15:00:00|4518.5|4517.5|4518|4517.5|4521.5|4520.5|4514|4513|14648
1694703900000|2023-09-14 15:05:00|4517.5|4517|4522.5|4522|4524.5|4523|4517.5|4516.5|13315
1694704200000|2023-09-14 15:10:00|4523|4522.5|4525|4524|4525|4524.5|4521|4520|10591
1694704500000|2023-09-14 15:15:00|4524.5|4524.5|4517|4516.5|4525|4524.5|4516.5|4516|29424
1694704800000|2023-09-14 15:20:00|4517.5|4517|4515|4514|4519|4518.5|4513|4512.5|12547
1694705100000|2023-09-14 15:25:00|4514.5|4514.5|4513|4512|4515|4514.5|4511|4510.5|17488
1694761200000|2023-09-15 07:00:00|4564|4560|4561|4558.5|4570|4566|4556|4552|11470
1694761500000|2023-09-15 07:05:00|4562|4559|4582|4579.5|4584.5|4582|4561|4559|20238
1694761800000|2023-09-15 07:10:00|4583|4580|4575.5|4573.5|4588|4585.5|4574|4571.5|5671
1694762100000|2023-09-15 07:15:00|4578|4575.5|4582.5|4581|4584.5|4582.5|4571.5|4569.5|8577
1694762400000|2023-09-15 07:20:00|4582|4580.5|4578|4576.5|4582.5|4581|4574|4572|13934
1694762700000|2023-09-15 07:25:00|4579.5|4577.5|4576.5|4575.5|4583|4581.5|4575|4573.5|13255
1694763000000|2023-09-15 07:30:00|4575.5|4575|4586|4585|4594|4592|4572.5|4571.5|26753
1694763300000|2023-09-15 07:35:00|4585.5|4585.5|4590|4588.5|4591.5|4590|4585.5|4584.5|16850
1694763600000|2023-09-15 07:40:00|4589.5|4588|4592|4590|4597.5|4596|4589|4588|7711
1694763900000|2023-09-15 07:45:00|4591.5|4590.5|4591|4589.5|4595|4594.5|4587.5|4586|5553
1694764200000|2023-09-15 07:50:00|4590.5|4590|4596|4594.5|4597.5|4595.5|4587.5|4586.5|5225
1694764500000|2023-09-15 07:55:00|4595.5|4595|4599|4598|4599|4598|4595|4593.5|6242
1694764800000|2023-09-15 08:00:00|4599.5|4598.5|4599|4597.5|4604.5|4602.5|4596.5|4595|19268
1694765100000|2023-09-15 08:05:00|4598.5|4598|4593|4591.5|4599|4598|4590.5|4589|7302
1694765400000|2023-09-15 08:10:00|4592.5|4591|4587.5|4586|4595|4594|4587|4585|1749
1694765700000|2023-09-15 08:15:00|4589.5|4586.5|4585.5|4584|4591.5|4589.5|4584|4582.5|1852
1694766000000|2023-09-15 08:20:00|4586|4584.5|4589.5|4588|4591|4590|4585.5|4584.5|5698
1694766300000|2023-09-15 08:25:00|4589|4588.5|4590|4588.5|4594.5|4593|4588|4586.5|5053
1694766600000|2023-09-15 08:30:00|4590.5|4589.5|4600|4599.5|4600|4599.5|4589.5|4588.5|4502
1694766900000|2023-09-15 08:35:00|4600.5|4599|4595|4593.5|4602|4600.5|4592|4591|6386
1694767200000|2023-09-15 08:40:00|4595.5|4594|4601.5|4600|4602.5|4601|4594|4593|3235
1694767500000|2023-09-15 08:45:00|4601|4599.5|4599|4597.5|4602|4601|4597.5|4596|4601
1694767800000|2023-09-15 08:50:00|4598|4597|4593.5|4592.5|4600.5|4599|4593.5|4592.5|3540
1694768100000|2023-09-15 08:55:00|4594.5|4593|4592|4590.5|4597|4596|4591.5|4590|6653
1694768400000|2023-09-15 09:00:00|4591.5|4590|4586|4585|4593.5|4592|4585|4583.5|3281
1694768700000|2023-09-15 09:05:00|4584.5|4583|4589|4588|4590.5|4589|4583|4581.5|6262
1694769000000|2023-09-15 09:10:00|4590|4588.5|4587|4585.5|4591.5|4590.5|4586.5|4585|6811
1694769300000|2023-09-15 09:15:00|4586.5|4584|4590|4588.5|4594|4592.5|4585.5|4584|4932
1694769600000|2023-09-15 09:20:00|4590.5|4589|4590.5|4589|4592.5|4590.5|4588|4586.5|1774
1694769900000|2023-09-15 09:25:00|4590|4588.5|4595.5|4594|4596|4595.5|4588|4587|3977
1694770200000|2023-09-15 09:30:00|4595|4593.5|4595.5|4594|4599.5|4599|4594.5|4593|4296
1694770500000|2023-09-15 09:35:00|4596|4594.5|4596|4595|4596.5|4595.5|4593.5|4593|4058
1694770800000|2023-09-15 09:40:00|4595.5|4594.5|4596|4595|4596.5|4595|4593.5|4593|3623
1694771100000|2023-09-15 09:45:00|4595.5|4593|4601.5|4600.5|4603|4602|4594.5|4593|9944
1694771400000|2023-09-15 09:50:00|4602|4601.5|4606|4605|4607.5|4607|4601|4600|72761
1694771700000|2023-09-15 09:55:00|4605.5|4605.5|4605|4604.5|4610|4609|4605|4604|38288
1694772000000|2023-09-15 10:00:00|4606|4605|4609|4607.5|4612|4611.5|4604.5|4604|14440
1694772300000|2023-09-15 10:05:00|4608.5|4608|4612|4610.5|4612|4611|4607|4606.5|7871
1694772600000|2023-09-15 10:10:00|4613.5|4611|4611|4609.5|4613.5|4613|4608.5|4607|7950
1694772900000|2023-09-15 10:15:00|4610.5|4610|4609.5|4608|4611|4610.5|4608|4607|2385
1694773200000|2023-09-15 10:20:00|4609|4608.5|4607|4605.5|4609|4608.5|4606|4604.5|4230
1694773500000|2023-09-15 10:25:00|4606.5|4605|4597.5|4596|4607.5|4606.5|4597|4596|5208
1694773800000|2023-09-15 10:30:00|4599|4596.5|4602|4601.5|4602|4601.5|4596.5|4596|2743
1694774100000|2023-09-15 10:35:00|4603|4602|4598.5|4597.5|4603|4602|4597|4596|5711
1694774400000|2023-09-15 10:40:00|4599.5|4598|4605|4604|4605.5|4604|4599.5|4598|1934
1694774700000|2023-09-15 10:45:00|4604.5|4603|4603.5|4602|4605.5|4604|4603|4601.5|2549
1694775000000|2023-09-15 10:50:00|4603|4601.5|4604|4603|4606|4605|4602.5|4601.5|4208
1694775300000|2023-09-15 10:55:00|4604.5|4603.5|4607.5|4606.5|4607.5|4606.5|4604|4603|3363
1694775600000|2023-09-15 11:00:00|4607||4607||4607||4607||993
1694775900000|2023-09-15 11:05:00|4622|4620.5|4614.5|4613|4626|4625|4613.5|4612.5|34302
1694776200000|2023-09-15 11:10:00|4615|4613.5|4622.5|4621.5|4624|4622.5|4615|4613|8416
1694776500000|2023-09-15 11:15:00|4622|4621|4611|4609.5|4623|4622|4609|4607.5|16060
1694776800000|2023-09-15 11:20:00|4610.5|4610|4612|4610.5|4613.5|4612|4608.5|4608|16981
1694777100000|2023-09-15 11:25:00|4611.5|4611|4606.5|4605|4614.5|4613.5|4604|4602.5|16268
1694777400000|2023-09-15 11:30:00|4606|4604.5|4610|4609|4612|4610.5|4605.5|4604|8315
1694777700000|2023-09-15 11:35:00|4609.5|4608|4607.5|4606|4610|4609.5|4605.5|4604|3994
1694778000000|2023-09-15 11:40:00|4607|4606.5|4600|4599|4608.5|4607|4600|4599|10412
1694778300000|2023-09-15 11:45:00|4599|4598|4604|4603|4604.5|4603|4599|4598|1759
1694778600000|2023-09-15 11:50:00|4604.5|4603.5|4607.5|4607|4607.5|4607|4603.5|4602|3807
1694778900000|2023-09-15 11:55:00|4607|4606.5|4605.5|4604.5|4610|4609|4605|4603.5|2236
1694779200000|2023-09-15 12:00:00|4605|4603.5|4607.5|4606|4608|4607|4604.5|4603.5|3871
1694779500000|2023-09-15 12:05:00|4607|4605.5|4606.5|4605.5|4609.5|4608.5|4605.5|4604|6710
1694779800000|2023-09-15 12:10:00|4607|4606|4605.5|4604|4607.5|4606.5|4604.5|4604|3089
1694780100000|2023-09-15 12:15:00|4605|4603.5|4610|4608.5|4620|4619|4605|4603.5|7279
1694780400000|2023-09-15 12:20:00|4609.5|4609|4611|4609.5|4621.5|4620|4609.5|4608|9027
1694780700000|2023-09-15 12:25:00|4611.5|4610|4615|4613.5|4615.5|4614|4609.5|4608|1646
1694781000000|2023-09-15 12:30:00|4614.5|4614|4608.5|4607|4615|4614|4607|4606.5|3449
1694781300000|2023-09-15 12:35:00|4607.5|4606.5|4603|4602|4608|4607.5|4602.5|4601.5|3423
1694781600000|2023-09-15 12:40:00|4603.5|4602.5|4608|4606.5|4609|4607.5|4603|4602|2265
1694781900000|2023-09-15 12:45:00|4607.5|4605.5|4607.5|4606.5|4609.5|4608.5|4598.5|4597.5|12859
1694782200000|2023-09-15 12:50:00|4607|4606|4602.5|4601|4607.5|4606.5|4601.5|4600|2921
1694782500000|2023-09-15 12:55:00|4602|4600.5|4600.5|4599|4605.5|4604.5|4600.5|4599|3387
1694782800000|2023-09-15 13:00:00|4600|4598.5|4600.5|4599.5|4602|4600.5|4598.5|4597|6940
1694783100000|2023-09-15 13:05:00|4600|4598|4600.5|4599.5|4604|4602.5|4598|4597|3969
1694783400000|2023-09-15 13:10:00|4600|4599|4597|4596|4600.5|4599.5|4596.5|4595|741
1694783700000|2023-09-15 13:15:00|4598|4597|4598|4597|4600.5|4599|4594|4592.5|3308
1694784000000|2023-09-15 13:20:00|4597.5|4596.5|4594|4592.5|4598|4597.5|4590|4589|4587
1694784300000|2023-09-15 13:25:00|4593.5|4592|4595|4593.5|4597|4595.5|4592.5|4591|2501
1694784600000|2023-09-15 13:30:00|4594.5|4594|4604.5|4603|4604.5|4603|4594|4593|7527
1694784900000|2023-09-15 13:35:00|4605|4603.5|4605|4603.5|4606|4604.5|4600.5|4599.5|6633
1694785200000|2023-09-15 13:40:00|4604.5|4604|4605|4603.5|4607.5|4607|4599.5|4598.5|5807
1694785500000|2023-09-15 13:45:00|4604.5|4603|4601|4600|4605|4603.5|4596.5|4595|1992
1694785800000|2023-09-15 13:50:00|4600.5|4599.5|4600|4599|4601|4600|4597|4596|4549
1694786100000|2023-09-15 13:55:00|4599.5|4599.5|4598|4596.5|4601|4599.5|4596|4594.5|3342
1694786400000|2023-09-15 14:00:00|4600|4598|4601.5|4600.5|4604|4603|4600|4598|8791
1694786700000|2023-09-15 14:05:00|4602.5|4601|4606.5|4605.5|4611|4610|4601.5|4600.5|9649
1694787000000|2023-09-15 14:10:00|4607|4605|4607|4606|4609|4608|4603.5|4602|2637
1694787300000|2023-09-15 14:15:00|4606.5|4605.5|4610|4608.5|4610|4608.5|4603|4601.5|3949
1694787600000|2023-09-15 14:20:00|4609.5|4608|4611|4609.5|4614|4613|4606|4605|4531
1694787900000|2023-09-15 14:25:00|4611.5|4610|4612|4611|4612.5|4611.5|4609.5|4608|1491
1694788200000|2023-09-15 14:30:00|4611.5|4610.5|4614|4613|4615|4614.5|4609.5|4608.5|4048
1694788500000|2023-09-15 14:35:00|4613.5|4612.5|4612.5|4612|4615.5|4614.5|4609.5|4608.5|5961
1694788800000|2023-09-15 14:40:00|4613|4611.5|4610|4609.5|4615.5|4614|4610|4609.5|7911
1694789100000|2023-09-15 14:45:00|4612|4610.5|4611|4610.5|4615|4613.5|4609.5|4608.5|6705
1694789400000|2023-09-15 14:50:00|4611.5|4610|4602|4601|4612|4611|4602|4600.5|9717
1694789700000|2023-09-15 14:55:00|4601.5|4600.5|4599.5|4598.5|4602|4601.5|4599|4598|11189
1694790000000|2023-09-15 15:00:00|4600|4598|4603.5|4602|4603.5|4603|4599|4598|7585
1694790300000|2023-09-15 15:05:00|4604|4602.5|4605|4604|4607.5|4606.5|4602|4601|7882
1694790600000|2023-09-15 15:10:00|4605.5|4604.5|4605.5|4604.5|4607.5|4606|4604|4603|5232
1694790900000|2023-09-15 15:15:00|4605|4604|4608|4607|4609.5|4609|4604|4603.5|17376
1694791200000|2023-09-15 15:20:00|4607.5|4607.5|4613|4612|4613|4612|4607|4606.5|15431
1694791500000|2023-09-15 15:25:00|4612.5|4611.5|4619|4618|4619.5|4618|4612|4611.5|27959
1695020400000|2023-09-18 07:00:00|4611|4608|4605|4601|4618.5|4615|4599.5|4597|4080
1695020700000|2023-09-18 07:05:00|4606.5|4601.5|4602.5|4600|4613|4609.5|4602|4600|3700
1695021000000|2023-09-18 07:10:00|4602|4599.5|4603|4600.5|4615|4613|4601|4598.5|4524
1695021300000|2023-09-18 07:15:00|4602.5|4600|4595.5|4593|4605|4603|4594|4592|5614
1695021600000|2023-09-18 07:20:00|4595|4594|4599|4598|4604.5|4602.5|4595|4593.5|5127
1695021900000|2023-09-18 07:25:00|4599.5|4597.5|4598.5|4596.5|4604|4602.5|4594.5|4592.5|7315
1695022200000|2023-09-18 07:30:00|4599|4597.5|4601.5|4599.5|4605.5|4605|4597.5|4595.5|6179
1695022500000|2023-09-18 07:35:00|4601|4600|4593|4591|4602|4600.5|4591|4590|5353
1695022800000|2023-09-18 07:40:00|4592.5|4590.5|4598.5|4597.5|4600|4598|4591|4590|1853
1695023100000|2023-09-18 07:45:00|4599|4597|4599|4597.5|4601|4599|4595|4594|1852
1695023400000|2023-09-18 07:50:00|4599.5|4598|4588|4587|4600.5|4599|4587|4585.5|7455
1695023700000|2023-09-18 07:55:00|4587.5|4586.5|4594.5|4593|4597.5|4596|4587|4585.5|4291
1695024000000|2023-09-18 08:00:00|4595|4593.5|4594.5|4593|4595.5|4594.5|4591.5|4590|2524
1695024300000|2023-09-18 08:05:00|4595|4593.5|4595|4593|4597|4595.5|4590.5|4589.5|2036
1695024600000|2023-09-18 08:10:00|4594.5|4592.5|4588.5|4587|4596.5|4595|4588.5|4587|4520
1695024900000|2023-09-18 08:15:00|4588|4586.5|4586.5|4585|4589.5|4588|4586|4584.5|4590
1695025200000|2023-09-18 08:20:00|4586|4584.5|4584|4582.5|4587|4585.5|4583|4581.5|1983
1695025500000|2023-09-18 08:25:00|4583.5|4583|4581|4580|4584.5|4583.5|4580.5|4580|2348
1695025800000|2023-09-18 08:30:00|4580.5|4580.5|4586|4585|4588.5|4587.5|4580.5|4580.5|3149
1695026100000|2023-09-18 08:35:00|4586.5|4584.5|4586.5|4585.5|4587.5|4586|4583.5|4582|3886
1695026400000|2023-09-18 08:40:00|4588|4586|4586|4584.5|4588.5|4587.5|4584|4582.5|1673
1695026700000|2023-09-18 08:45:00|4585.5|4584|4580|4578.5|4586.5|4586|4579.5|4578|2945
1695027000000|2023-09-18 08:50:00|4580.5|4579|4581.5|4580.5|4585|4583.5|4580|4579|4952
1695027300000|2023-09-18 08:55:00|4581|4580|4578.5|4577.5|4581.5|4580.5|4577|4575.5|1098
1695027600000|2023-09-18 09:00:00|4579|4576.5|4580.5|4579.5|4583.5|4582.5|4577.5|4576.5|3035
1695027900000|2023-09-18 09:05:00|4580|4579|4585.5|4584.5|4585.5|4584.5|4579.5|4578.5|583
1695028200000|2023-09-18 09:10:00|4585|4583.5|4583|4582.5|4585.5|4585|4580.5|4580|1409
1695028500000|2023-09-18 09:15:00|4582.5|4581.5|4583|4582|4585|4583.5|4582|4581|3374
1695028800000|2023-09-18 09:20:00|4582.5|4581.5|4581|4580|4583|4582|4576.5|4576|2601
1695029100000|2023-09-18 09:25:00|4580.5|4579.5|4579.5|4578|4582|4581|4577|4576|1821
1695029400000|2023-09-18 09:30:00|4579|4579|4584|4583.5|4585|4583.5|4577|4576|2473
1695029700000|2023-09-18 09:35:00|4583.5|4583|4582|4581|4585|4583.5|4580|4579|900
1695030000000|2023-09-18 09:40:00|4582.5|4581.5|4582|4581|4583|4582|4580|4579|4408
1695030300000|2023-09-18 09:45:00|4581.5|4580.5|4587.5|4586|4590|4588.5|4581.5|4580.5|6568
1695030600000|2023-09-18 09:50:00|4587|4585|4581.5|4580|4587|4585|4578.5|4577|2492
1695030900000|2023-09-18 09:55:00|4581|4580.5|4581.5|4580|4582.5|4581.5|4580.5|4579.5|287
1695031200000|2023-09-18 10:00:00|4581|4579.5|4587|4586|4588.5|4587|4580|4578.5|4875
1695031500000|2023-09-18 10:05:00|4586.5|4586.5|4584.5|4583.5|4588.5|4588|4584.5|4583|1223
1695031800000|2023-09-18 10:10:00|4584|4583|4587.5|4586|4589|4587.5|4581.5|4580.5|4146
1695032100000|2023-09-18 10:15:00|4587|4585.5|4589|4588|4589|4588|4586.5|4585.5|3184
1695032400000|2023-09-18 10:20:00|4588.5|4587.5|4591|4590.5|4591.5|4590.5|4587.5|4586.5|2030
1695032700000|2023-09-18 10:25:00|4590.5|4590|4587.5|4586|4591|4590.5|4587|4585.5|1503
1695033000000|2023-09-18 10:30:00|4587|4587|4590.5|4589.5|4591.5|4590|4587|4586.5|2026
1695033300000|2023-09-18 10:35:00|4591|4590|4591|4590|4591.5|4591|4589|4587.5|1378
1695033600000|2023-09-18 10:40:00|4590.5|4589.5|4589.5|4588.5|4590.5|4589.5|4588|4587|800
1695033900000|2023-09-18 10:45:00|4589|4588|4591|4590|4591.5|4591|4589|4588|2833
1695034200000|2023-09-18 10:50:00|4590.5|4590.5|4594|4593|4597|4596.5|4590.5|4589.5|4975
1695034500000|2023-09-18 10:55:00|4593.5|4592|4596|4595.5|4596|4595.5|4592|4591|1673
1695034800000|2023-09-18 11:00:00|4595.5|4595|4589|4588|4596.5|4596|4589|4587.5|2723
1695035100000|2023-09-18 11:05:00|4588.5|4587.5|4582.5|4581|4589|4587.5|4582|4580.5|2680
1695035400000|2023-09-18 11:10:00|4583|4581.5|4586.5|4585|4587.5|4587|4582.5|4581|2961
1695035700000|2023-09-18 11:15:00|4586|4584.5|4586.5|4585.5|4587.5|4586|4585.5|4584|1979
1695036000000|2023-09-18 11:20:00|4586|4584.5|4579.5|4578|4587|4585.5|4579.5|4577.5|1574
1695036300000|2023-09-18 11:25:00|4580|4578.5|4578|4577|4580.5|4579.5|4577.5|4576|1431
1695036600000|2023-09-18 11:30:00|4577.5|4577.5|4574|4573|4578|4577.5|4572|4571|951
1695036900000|2023-09-18 11:35:00|4575.5|4573.5|4570|4569|4577.5|4576.5|4569.5|4568|720
1695037200000|2023-09-18 11:40:00|4569.5|4568.5|4572.5|4571.5|4573|4572|4566.5|4565.5|2533
1695037500000|2023-09-18 11:45:00|4572|4571|4568.5|4567.5|4572.5|4571|4568.5|4567|1247
1695037800000|2023-09-18 11:50:00|4569|4567|4571.5|4570.5|4572|4571|4566.5|4565.5|1165
1695038100000|2023-09-18 11:55:00|4572|4570|4573.5|4572|4574|4573|4570|4569|977
1695038400000|2023-09-18 12:00:00|4573|4571.5|4576|4575|4579|4578|4572|4571|1441
1695038700000|2023-09-18 12:05:00|4576.5|4575.5|4574.5|4573|4576.5|4575.5|4570.5|4569.5|771
1695039000000|2023-09-18 12:10:00|4574|4573.5|4576.5|4575|4578|4577|4572|4571|1575
1695039300000|2023-09-18 12:15:00|4576|4575.5|4574.5|4573|4577.5|4576|4571|4570|3681
1695039600000|2023-09-18 12:20:00|4573|4573.5|4579|4578|4579|4578|4572.5|4571.5|3302
1695039900000|2023-09-18 12:25:00|4578.5|4578.5|4575|4573.5|4578.5|4578.5|4575|4573.5|1576
1695040200000|2023-09-18 12:30:00|4574.5|4574|4574.5|4573.5|4575.5|4574.5|4573|4572|751
1695040500000|2023-09-18 12:35:00|4574|4572.5|4572.5|4571|4577|4576|4572|4570.5|1264
1695040800000|2023-09-18 12:40:00|4573|4571.5|4573|4572|4575|4574|4569.5|4568.5|5165
1695041100000|2023-09-18 12:45:00|4572.5|4571.5|4575|4574|4576|4575|4571.5|4570.5|740
1695041400000|2023-09-18 12:50:00|4574.5|4573|4570.5|4569|4574.5|4573|4569|4568|1644
1695041700000|2023-09-18 12:55:00|4570|4569.5|4570.5|4569.5|4572|4571.5|4568.5|4567.5|1190
1695042000000|2023-09-18 13:00:00|4571|4570|4571|4569.5|4573.5|4572|4568|4566.5|4761
1695042300000|2023-09-18 13:05:00|4571.5|4570|4565|4564|4572|4571|4564.5|4563.5|1659
1695042600000|2023-09-18 13:10:00|4565.5|4563.5|4566.5|4565.5|4569|4568.5|4564.5|4563.5|4523
1695042900000|2023-09-18 13:15:00|4567|4565|4569.5|4568|4571.5|4570.5|4566.5|4565|1843
1695043200000|2023-09-18 13:20:00|4569|4567.5|4566.5|4565|4570.5|4569.5|4566|4564.5|1970
1695043500000|2023-09-18 13:25:00|4566|4565.5|4562|4561|4567|4566|4561.5|4560.5|4591
1695043800000|2023-09-18 13:30:00|4561.5|4560.5|4563.5|4562.5|4564|4563|4554|4553|9017
1695044100000|2023-09-18 13:35:00|4564|4563|4541|4539.5|4564|4563|4540|4539|11800
1695044400000|2023-09-18 13:40:00|4540.5|4540|4532.5|4531|4543|4541.5|4532.5|4531|11703
1695044700000|2023-09-18 13:45:00|4533|4532|4528.5|4527.5|4534.5|4533.5|4526|4525|11838
1695045000000|2023-09-18 13:50:00|4529|4527|4527|4526|4532.5|4531.5|4526.5|4525.5|6458
1695045300000|2023-09-18 13:55:00|4526.5|4525|4533|4532|4533.5|4532.5|4523.5|4522|9269
1695045600000|2023-09-18 14:00:00|4533.5|4531.5|4532.5|4532|4541.5|4540|4532.5|4531|8727
1695045900000|2023-09-18 14:05:00|4532|4530.5|4531|4529.5|4534.5|4533|4527.5|4526.5|2694
1695046200000|2023-09-18 14:10:00|4530.5|4530|4528|4526.5|4533|4532|4526|4525|9037
1695046500000|2023-09-18 14:15:00|4527.5|4527|4528.5|4527|4532|4530.5|4527.5|4526.5|9601
1695046800000|2023-09-18 14:20:00|4529|4527.5|4526.5|4525.5|4530|4529|4524|4523|7947
1695047100000|2023-09-18 14:25:00|4527|4526|4524|4523|4532.5|4531.5|4519|4517.5|11856
1695047400000|2023-09-18 14:30:00|4524.5|4523.5|4535|4534|4535|4534|4524|4523|3323
1695047700000|2023-09-18 14:35:00|4535.5|4535|4533|4532|4538.5|4537|4530.5|4529.5|10395
1695048000000|2023-09-18 14:40:00|4534.5|4532.5|4539|4537.5|4539|4537.5|4528.5|4527.5|8739
1695048300000|2023-09-18 14:45:00|4538.5|4538|4540.5|4539|4543|4542|4537.5|4536.5|5040
1695048600000|2023-09-18 14:50:00|4540|4539.5|4534.5|4534|4542|4541|4533.5|4533|5487
1695048900000|2023-09-18 14:55:00|4535|4533.5|4536|4535.5|4538.5|4537.5|4534|4533|2275
1695049200000|2023-09-18 15:00:00|4535.5|4535|4535|4533.5|4536|4535.5|4533|4532|2948
1695049500000|2023-09-18 15:05:00|4534.5|4534|4532|4531|4537.5|4536.5|4531.5|4530.5|16232
1695049800000|2023-09-18 15:10:00|4532.5|4531.5|4532|4531|4535|4534.5|4527.5|4526.5|12514
1695050100000|2023-09-18 15:15:00|4531.5|4530.5|4534.5|4534|4535|4534|4531|4530|4913
1695050400000|2023-09-18 15:20:00|4535|4534.5|4534|4533.5|4535|4534.5|4533|4531.5|6878
1695050700000|2023-09-18 15:25:00|4533|4533|4537|4535.5|4538|4537|4533|4532|15505
1695106800000|2023-09-19 07:00:00|4523.5|4520|4524|4521.5|4528|4525.5|4517.5|4516.5|3620
1695107100000|2023-09-19 07:05:00|4526|4522|4532|4530.5|4532.5|4530.5|4522.5|4521|6414
1695107400000|2023-09-19 07:10:00|4531.5|4531|4534|4532|4536|4534.5|4531.5|4530|3312
1695107700000|2023-09-19 07:15:00|4533.5|4532.5|4535|4533|4535.5|4534|4530|4528|2213
1695108000000|2023-09-19 07:20:00|4534.5|4533.5|4541|4540|4542|4540.5|4534.5|4532.5|6076
1695108300000|2023-09-19 07:25:00|4541.5|4539.5|4536|4534.5|4541.5|4540|4535|4534|3541
1695108600000|2023-09-19 07:30:00|4535.5|4534|4525.5|4524|4535.5|4534|4521|4520|3165
1695108900000|2023-09-19 07:35:00|4526|4524.5|4528|4527.5|4528.5|4527.5|4521.5|4520|13716
1695109200000|2023-09-19 07:40:00|4529.5|4528.5|4524.5|4523.5|4533|4531.5|4522|4520.5|5311
1695109500000|2023-09-19 07:45:00|4525.5|4524|4528.5|4527.5|4528.5|4528|4522.5|4521|5282
1695109800000|2023-09-19 07:50:00|4528|4527|4529|4528|4529.5|4528|4521.5|4520.5|6292
1695110100000|2023-09-19 07:55:00|4529.5|4528.5|4534.5|4533.5|4535|4534|4526.5|4525.5|5265
1695110400000|2023-09-19 08:00:00|4535|4533|4534|4533.5|4535.5|4535|4530.5|4530|4962
1695110700000|2023-09-19 08:05:00|4533.5|4532.5|4536|4535|4538|4537|4533.5|4532|7631
1695111000000|2023-09-19 08:10:00|4536.5|4535.5|4538|4536.5|4542.5|4541.5|4535|4534|11614
1695111300000|2023-09-19 08:15:00|4537.5|4536|4536|4535|4538.5|4537.5|4533.5|4533|8960
1695111600000|2023-09-19 08:20:00|4536.5|4535.5|4537.5|4536|4540.5|4539.5|4535.5|4535|2953
1695111900000|2023-09-19 08:25:00|4537|4536.5|4536.5|4535|4538|4537.5|4533.5|4532.5|2921
1695112200000|2023-09-19 08:30:00|4536|4535.5|4540.5|4539|4541|4539.5|4534.5|4533.5|3816
1695112500000|2023-09-19 08:35:00|4541|4539.5|4544|4543|4545|4544|4536|4535|2695
1695112800000|2023-09-19 08:40:00|4544.5|4543.5|4542|4541.5|4544.5|4544|4540.5|4539|3386
1695113100000|2023-09-19 08:45:00|4544.5|4543|4543.5|4542.5|4545|4544.5|4540.5|4539|2459
1695113400000|2023-09-19 08:50:00|4544.5|4543|4543.5|4542|4545|4544|4540.5|4539.5|3574
1695113700000|2023-09-19 08:55:00|4543|4542.5|4544|4543|4545|4544|4542|4541.5|1373
1695114000000|2023-09-19 09:00:00|4544.5|4543.5|4536|4535.5|4545|4543.5|4536|4535.5|4301
1695114300000|2023-09-19 09:05:00|4536.5|4535|4537|4536|4539|4537.5|4535.5|4534|3395
1695114600000|2023-09-19 09:10:00|4536.5|4536.5|4537.5|4537|4540.5|4540|4536|4535|3339
1695114900000|2023-09-19 09:15:00|4539|4538|4542.5|4541.5|4543.5|4542|4539|4537.5|2876
1695115200000|2023-09-19 09:20:00|4543|4541|4542.5|4541.5|4543.5|4542.5|4540.5|4539.5|6549
1695115500000|2023-09-19 09:25:00|4544.5|4542|4547.5|4546|4548|4547|4542.5|4541.5|3957
1695115800000|2023-09-19 09:30:00|4548|4546.5|4542.5|4542|4548.5|4547.5|4542.5|4541|1562
1695116100000|2023-09-19 09:35:00|4542|4541.5|4542|4541|4542.5|4542|4540.5|4540|2260
1695116400000|2023-09-19 09:40:00|4543|4541.5|4543|4542|4545|4544.5|4542|4541.5|3244
1695116700000|2023-09-19 09:45:00|4543.5|4542.5|4541|4540|4544.5|4543|4540.5|4540|2196
1695117000000|2023-09-19 09:50:00|4540.5|4540.5|4542|4541|4542.5|4541.5|4540.5|4540|3109
1695117300000|2023-09-19 09:55:00|4541.5|4540.5|4543|4542|4543.5|4542|4540.5|4540|2959
1695117600000|2023-09-19 10:00:00|4543.5|4541|4539|4538|4543.5|4541|4537|4536|2299
1695117900000|2023-09-19 10:05:00|4538.5|4538.5|4540|4539|4542|4540.5|4538.5|4538|3036
1695118200000|2023-09-19 10:10:00|4540.5|4539.5|4546|4545|4547.5|4546.5|4540|4539|6510
1695118500000|2023-09-19 10:15:00|4545|4544|4541.5|4541|4545|4544|4539.5|4539|6214
1695118800000|2023-09-19 10:20:00|4542.5|4542|4542|4540.5|4543|4542|4540|4539|2363
1695119100000|2023-09-19 10:25:00|4541.5|4541|4539.5|4539|4542|4541|4539.5|4539|3861
1695119400000|2023-09-19 10:30:00|4540.5|4539.5|4542|4541|4542.5|4541.5|4540|4539|2730
1695119700000|2023-09-19 10:35:00|4541.5|4540.5|4540|4539|4541.5|4540.5|4539.5|4538.5|4444
1695120000000|2023-09-19 10:40:00|4541.5|4539.5|4540|4539|4541.5|4540.5|4539.5|4539|1944
1695120300000|2023-09-19 10:45:00|4539.5|4538.5|4533.5|4532.5|4539.5|4538.5|4531.5|4530.5|13807
1695120600000|2023-09-19 10:50:00|4534.5|4533|4533|4532|4536.5|4536|4531.5|4530|2166
1695120900000|2023-09-19 10:55:00|4532.5|4532.5|4530|4529.5|4534.5|4533|4530|4529|967
1695121200000|2023-09-19 11:00:00|4533.5|4532.5|4531.5|4531|4533.5|4532.5|4531.5|4530.5|1613
1695121500000|2023-09-19 11:05:00|4532|4531.5|4535|4534|4535|4534.5|4531.5|4531|5450
1695121800000|2023-09-19 11:10:00|4534.5|4534.5|4535|4534|4537|4536|4534.5|4534|1707
1695122100000|2023-09-19 11:15:00|4534.5|4534.5|4536.5|4535.5|4539|4538|4534.5|4534|2408
1695122400000|2023-09-19 11:20:00|4537|4536.5|4539|4538|4541|4540.5|4536.5|4536|4663
1695122700000|2023-09-19 11:25:00|4538.5|4537.5|4537.5|4537|4538.5|4538|4536|4535.5|1850
1695123000000|2023-09-19 11:30:00|4538|4536.5|4534|4533|4538|4537|4532.5|4531.5|3022
1695123300000|2023-09-19 11:35:00|4533.5|4533.5|4535.5|4534.5|4538|4537|4533.5|4532.5|685
1695123600000|2023-09-19 11:40:00|4535|4535|4535|4533.5|4537|4536|4534|4533|2264
1695123900000|2023-09-19 11:45:00|4534.5|4533|4536|4535|4536|4535.5|4532|4531|1489
1695124200000|2023-09-19 11:50:00|4535.5|4535.5|4536|4535|4537.5|4536.5|4535|4534|1692
1695124500000|2023-09-19 11:55:00|4535.5|4534.5|4537|4536|4537.5|4536.5|4534.5|4533.5|618
1695124800000|2023-09-19 12:00:00|4537.5|4536.5|4536.5|4535.5|4539|4538|4536|4534.5|1457
1695125100000|2023-09-19 12:05:00|4536|4536|4536|4535|4538|4537|4536|4535|658
1695125400000|2023-09-19 12:10:00|4535.5|4535.5|4538|4537.5|4539.5|4538.5|4535|4534|1345
1695125700000|2023-09-19 12:15:00|4537.5|4536.5|4533.5|4532.5|4538.5|4537.5|4533.5|4532.5|2936
1695126000000|2023-09-19 12:20:00|4533|4532|4533.5|4532.5|4533.5|4533|4532|4531|1277
1695126300000|2023-09-19 12:25:00|4533|4532|4536.5|4535|4537|4535.5|4532|4531.5|821
1695126600000|2023-09-19 12:30:00|4536|4535.5|4531.5|4530.5|4538.5|4537|4528.5|4527.5|3701
1695126900000|2023-09-19 12:35:00|4531|4530|4530|4529|4531|4530.5|4525|4523.5|10978
1695127200000|2023-09-19 12:40:00|4531|4529.5|4525|4524|4531|4530|4524.5|4523.5|5397
1695127500000|2023-09-19 12:45:00|4524.5|4523.5|4530|4529|4530|4529|4522|4521|2061
1695127800000|2023-09-19 12:50:00|4529.5|4529.5|4531|4530|4531.5|4530.5|4529|4528.5|12959
1695128100000|2023-09-19 12:55:00|4530.5|4529.5|4526.5|4525|4531.5|4530.5|4526|4525|5990
1695128400000|2023-09-19 13:00:00|4526|4525.5|4527|4526|4529.5|4528.5|4524.5|4524|2998
1695128700000|2023-09-19 13:05:00|4526.5|4525.5|4528|4527|4529|4528.5|4524|4523.5|3360
1695129000000|2023-09-19 13:10:00|4527.5|4526.5|4533|4532|4534.5|4533.5|4525.5|4524.5|7352
1695129300000|2023-09-19 13:15:00|4532.5|4531|4533|4532|4533.5|4532.5|4530|4529|4629
1695129600000|2023-09-19 13:20:00|4533.5|4532.5|4535|4534.5|4537|4536|4532.5|4531.5|6757
1695129900000|2023-09-19 13:25:00|4535.5|4535|4537|4536|4539|4538|4535.5|4534.5|14124
1695130200000|2023-09-19 13:30:00|4537.5|4535.5|4545.5|4544.5|4546|4545|4537.5|4535.5|7204
1695130500000|2023-09-19 13:35:00|4545|4544|4548|4547.5|4549.5|4549|4545|4543.5|4167
1695130800000|2023-09-19 13:40:00|4548.5|4547|4548|4547|4553.5|4552.5|4544|4542.5|6409
1695131100000|2023-09-19 13:45:00|4548.5|4546.5|4549.5|4548.5|4551.5|4550.5|4548|4546.5|3551
1695131400000|2023-09-19 13:50:00|4549|4548|4545.5|4545|4552.5|4551.5|4545.5|4544.5|7069
1695131700000|2023-09-19 13:55:00|4545|4544|4543.5|4542|4547|4546|4541|4540|5908
1695132000000|2023-09-19 14:00:00|4544|4542.5|4542|4541|4544|4543|4539.5|4538|3151
1695132300000|2023-09-19 14:05:00|4543|4541.5|4540.5|4539.5|4543.5|4542|4540|4539|7689
1695132600000|2023-09-19 14:10:00|4541|4540|4536.5|4535|4541.5|4540.5|4536|4535|7920
1695132900000|2023-09-19 14:15:00|4536|4535.5|4533.5|4532|4536|4535.5|4531|4530|6427
1695133200000|2023-09-19 14:20:00|4533|4532.5|4529.5|4528.5|4535|4534.5|4529.5|4528.5|1960
1695133500000|2023-09-19 14:25:00|4530|4529|4527.5|4526.5|4530.5|4530|4525|4524|7563
1695133800000|2023-09-19 14:30:00|4527|4526|4525.5|4524.5|4529|4528|4524|4522.5|6263
1695134100000|2023-09-19 14:35:00|4525|4525|4520|4519|4526.5|4526|4517.5|4516.5|13820
1695134400000|2023-09-19 14:40:00|4519.5|4518.5|4526|4525.5|4527|4526|4519.5|4518.5|10996
1695134700000|2023-09-19 14:45:00|4526.5|4525|4525|4524|4528.5|4528|4524|4523|10092
1695135000000|2023-09-19 14:50:00|4524.5|4523|4521|4520|4525.5|4524.5|4521|4520|5323
1695135300000|2023-09-19 14:55:00|4520.5|4519.5|4523.5|4522.5|4525.5|4524.5|4520.5|4519.5|3837
1695135600000|2023-09-19 15:00:00|4523|4522|4520|4519.5|4524|4523|4518.5|4518|3519
1695135900000|2023-09-19 15:05:00|4520.5|4520|4517.5|4516.5|4520.5|4520|4515.5|4514.5|6526
1695136200000|2023-09-19 15:10:00|4517|4516|4518.5|4517.5|4519.5|4518.5|4515.5|4514.5|7793
1695136500000|2023-09-19 15:15:00|4518|4517|4518|4517|4518.5|4518|4516|4515|8206
1695136800000|2023-09-19 15:20:00|4518.5|4516.5|4516.5|4515.5|4519.5|4518.5|4516.5|4515.5|24006
1695137100000|2023-09-19 15:25:00|4517|4516|4520|4519|4521.5|4520.5|4516.5|4515.5|15355
1695106800000|2023-09-19 07:00:00|4523.5|4520|4524|4521.5|4528|4525.5|4517.5|4516.5|3620
1695107100000|2023-09-19 07:05:00|4526|4522|4532|4530.5|4532.5|4530.5|4522.5|4521|6414
1695107400000|2023-09-19 07:10:00|4531.5|4531|4534|4532|4536|4534.5|4531.5|4530|3312
1695107700000|2023-09-19 07:15:00|4533.5|4532.5|4535|4533|4535.5|4534|4530|4528|2213
1695108000000|2023-09-19 07:20:00|4534.5|4533.5|4541|4540|4542|4540.5|4534.5|4532.5|6076
1695108300000|2023-09-19 07:25:00|4541.5|4539.5|4536|4534.5|4541.5|4540|4535|4534|3541
1695108600000|2023-09-19 07:30:00|4535.5|4534|4525.5|4524|4535.5|4534|4521|4520|3165
1695108900000|2023-09-19 07:35:00|4526|4524.5|4528|4527.5|4528.5|4527.5|4521.5|4520|13716
1695109200000|2023-09-19 07:40:00|4529.5|4528.5|4524.5|4523.5|4533|4531.5|4522|4520.5|5311
1695109500000|2023-09-19 07:45:00|4525.5|4524|4528.5|4527.5|4528.5|4528|4522.5|4521|5282
1695109800000|2023-09-19 07:50:00|4528|4527|4529|4528|4529.5|4528|4521.5|4520.5|6292
1695110100000|2023-09-19 07:55:00|4529.5|4528.5|4534.5|4533.5|4535|4534|4526.5|4525.5|5265
1695110400000|2023-09-19 08:00:00|4535|4533|4534|4533.5|4535.5|4535|4530.5|4530|4962
1695110700000|2023-09-19 08:05:00|4533.5|4532.5|4536|4535|4538|4537|4533.5|4532|7631
1695111000000|2023-09-19 08:10:00|4536.5|4535.5|4538|4536.5|4542.5|4541.5|4535|4534|11614
1695111300000|2023-09-19 08:15:00|4537.5|4536|4536|4535|4538.5|4537.5|4533.5|4533|8960
1695111600000|2023-09-19 08:20:00|4536.5|4535.5|4537.5|4536|4540.5|4539.5|4535.5|4535|2953
1695111900000|2023-09-19 08:25:00|4537|4536.5|4536.5|4535|4538|4537.5|4533.5|4532.5|2921
1695112200000|2023-09-19 08:30:00|4536|4535.5|4540.5|4539|4541|4539.5|4534.5|4533.5|3816
1695112500000|2023-09-19 08:35:00|4541|4539.5|4544|4543|4545|4544|4536|4535|2695
1695112800000|2023-09-19 08:40:00|4544.5|4543.5|4542|4541.5|4544.5|4544|4540.5|4539|3386
1695113100000|2023-09-19 08:45:00|4544.5|4543|4543.5|4542.5|4545|4544.5|4540.5|4539|2459
1695113400000|2023-09-19 08:50:00|4544.5|4543|4543.5|4542|4545|4544|4540.5|4539.5|3574
1695113700000|2023-09-19 08:55:00|4543|4542.5|4544|4543|4545|4544|4542|4541.5|1373
1695114000000|2023-09-19 09:00:00|4544.5|4543.5|4536|4535.5|4545|4543.5|4536|4535.5|4301
1695114300000|2023-09-19 09:05:00|4536.5|4535|4537|4536|4539|4537.5|4535.5|4534|3395
1695114600000|2023-09-19 09:10:00|4536.5|4536.5|4537.5|4537|4540.5|4540|4536|4535|3339
1695114900000|2023-09-19 09:15:00|4539|4538|4542.5|4541.5|4543.5|4542|4539|4537.5|2876
1695115200000|2023-09-19 09:20:00|4543|4541|4542.5|4541.5|4543.5|4542.5|4540.5|4539.5|6549
1695115500000|2023-09-19 09:25:00|4544.5|4542|4547.5|4546|4548|4547|4542.5|4541.5|3957
1695115800000|2023-09-19 09:30:00|4548|4546.5|4542.5|4542|4548.5|4547.5|4542.5|4541|1562
1695116100000|2023-09-19 09:35:00|4542|4541.5|4542|4541|4542.5|4542|4540.5|4540|2260
1695116400000|2023-09-19 09:40:00|4543|4541.5|4543|4542|4545|4544.5|4542|4541.5|3244
1695116700000|2023-09-19 09:45:00|4543.5|4542.5|4541|4540|4544.5|4543|4540.5|4540|2196
1695117000000|2023-09-19 09:50:00|4540.5|4540.5|4542|4541|4542.5|4541.5|4540.5|4540|3109
1695117300000|2023-09-19 09:55:00|4541.5|4540.5|4543|4542|4543.5|4542|4540.5|4540|2959
1695117600000|2023-09-19 10:00:00|4543.5|4541|4539|4538|4543.5|4541|4537|4536|2299
1695117900000|2023-09-19 10:05:00|4538.5|4538.5|4540|4539|4542|4540.5|4538.5|4538|3036
1695118200000|2023-09-19 10:10:00|4540.5|4539.5|4546|4545|4547.5|4546.5|4540|4539|6510
1695118500000|2023-09-19 10:15:00|4545|4544|4541.5|4541|4545|4544|4539.5|4539|6214
1695118800000|2023-09-19 10:20:00|4542.5|4542|4542|4540.5|4543|4542|4540|4539|2363
1695119100000|2023-09-19 10:25:00|4541.5|4541|4539.5|4539|4542|4541|4539.5|4539|3861
1695119400000|2023-09-19 10:30:00|4540.5|4539.5|4542|4541|4542.5|4541.5|4540|4539|2730
1695119700000|2023-09-19 10:35:00|4541.5|4540.5|4540|4539|4541.5|4540.5|4539.5|4538.5|4444
1695120000000|2023-09-19 10:40:00|4541.5|4539.5|4540|4539|4541.5|4540.5|4539.5|4539|1944
1695120300000|2023-09-19 10:45:00|4539.5|4538.5|4533.5|4532.5|4539.5|4538.5|4531.5|4530.5|13807
1695120600000|2023-09-19 10:50:00|4534.5|4533|4533|4532|4536.5|4536|4531.5|4530|2166
1695120900000|2023-09-19 10:55:00|4532.5|4532.5|4530|4529.5|4534.5|4533|4530|4529|967
1695121200000|2023-09-19 11:00:00|4533.5|4532.5|4531.5|4531|4533.5|4532.5|4531.5|4530.5|1613
1695121500000|2023-09-19 11:05:00|4532|4531.5|4535|4534|4535|4534.5|4531.5|4531|5450
1695121800000|2023-09-19 11:10:00|4534.5|4534.5|4535|4534|4537|4536|4534.5|4534|1707
1695122100000|2023-09-19 11:15:00|4534.5|4534.5|4536.5|4535.5|4539|4538|4534.5|4534|2408
1695122400000|2023-09-19 11:20:00|4537|4536.5|4539|4538|4541|4540.5|4536.5|4536|4663
1695122700000|2023-09-19 11:25:00|4538.5|4537.5|4537.5|4537|4538.5|4538|4536|4535.5|1850
1695123000000|2023-09-19 11:30:00|4538|4536.5|4534|4533|4538|4537|4532.5|4531.5|3022
1695123300000|2023-09-19 11:35:00|4533.5|4533.5|4535.5|4534.5|4538|4537|4533.5|4532.5|685
1695123600000|2023-09-19 11:40:00|4535|4535|4535|4533.5|4537|4536|4534|4533|2264
1695123900000|2023-09-19 11:45:00|4534.5|4533|4536|4535|4536|4535.5|4532|4531|1489
1695124200000|2023-09-19 11:50:00|4535.5|4535.5|4536|4535|4537.5|4536.5|4535|4534|1692
1695124500000|2023-09-19 11:55:00|4535.5|4534.5|4537|4536|4537.5|4536.5|4534.5|4533.5|618
1695124800000|2023-09-19 12:00:00|4537.5|4536.5|4536.5|4535.5|4539|4538|4536|4534.5|1457
1695125100000|2023-09-19 12:05:00|4536|4536|4536|4535|4538|4537|4536|4535|658
1695125400000|2023-09-19 12:10:00|4535.5|4535.5|4538|4537.5|4539.5|4538.5|4535|4534|1345
1695125700000|2023-09-19 12:15:00|4537.5|4536.5|4533.5|4532.5|4538.5|4537.5|4533.5|4532.5|2936
1695126000000|2023-09-19 12:20:00|4533|4532|4533.5|4532.5|4533.5|4533|4532|4531|1277
1695126300000|2023-09-19 12:25:00|4533|4532|4536.5|4535|4537|4535.5|4532|4531.5|821
1695126600000|2023-09-19 12:30:00|4536|4535.5|4531.5|4530.5|4538.5|4537|4528.5|4527.5|3701
1695126900000|2023-09-19 12:35:00|4531|4530|4530|4529|4531|4530.5|4525|4523.5|10978
1695127200000|2023-09-19 12:40:00|4531|4529.5|4525|4524|4531|4530|4524.5|4523.5|5397
1695127500000|2023-09-19 12:45:00|4524.5|4523.5|4530|4529|4530|4529|4522|4521|2061
1695127800000|2023-09-19 12:50:00|4529.5|4529.5|4531|4530|4531.5|4530.5|4529|4528.5|12959
1695128100000|2023-09-19 12:55:00|4530.5|4529.5|4526.5|4525|4531.5|4530.5|4526|4525|5990
1695128400000|2023-09-19 13:00:00|4526|4525.5|4527|4526|4529.5|4528.5|4524.5|4524|2998
1695128700000|2023-09-19 13:05:00|4526.5|4525.5|4528|4527|4529|4528.5|4524|4523.5|3360
1695129000000|2023-09-19 13:10:00|4527.5|4526.5|4533|4532|4534.5|4533.5|4525.5|4524.5|7352
1695129300000|2023-09-19 13:15:00|4532.5|4531|4533|4532|4533.5|4532.5|4530|4529|4629
1695129600000|2023-09-19 13:20:00|4533.5|4532.5|4535|4534.5|4537|4536|4532.5|4531.5|6757
1695129900000|2023-09-19 13:25:00|4535.5|4535|4537|4536|4539|4538|4535.5|4534.5|14124
1695130200000|2023-09-19 13:30:00|4537.5|4535.5|4545.5|4544.5|4546|4545|4537.5|4535.5|7204
1695130500000|2023-09-19 13:35:00|4545|4544|4548|4547.5|4549.5|4549|4545|4543.5|4167
1695130800000|2023-09-19 13:40:00|4548.5|4547|4548|4547|4553.5|4552.5|4544|4542.5|6409
1695131100000|2023-09-19 13:45:00|4548.5|4546.5|4549.5|4548.5|4551.5|4550.5|4548|4546.5|3551
1695131400000|2023-09-19 13:50:00|4549|4548|4545.5|4545|4552.5|4551.5|4545.5|4544.5|7069
1695131700000|2023-09-19 13:55:00|4545|4544|4543.5|4542|4547|4546|4541|4540|5908
1695132000000|2023-09-19 14:00:00|4544|4542.5|4542|4541|4544|4543|4539.5|4538|3151
1695132300000|2023-09-19 14:05:00|4543|4541.5|4540.5|4539.5|4543.5|4542|4540|4539|7689
1695132600000|2023-09-19 14:10:00|4541|4540|4536.5|4535|4541.5|4540.5|4536|4535|7920
1695132900000|2023-09-19 14:15:00|4536|4535.5|4533.5|4532|4536|4535.5|4531|4530|6427
1695133200000|2023-09-19 14:20:00|4533|4532.5|4529.5|4528.5|4535|4534.5|4529.5|4528.5|1960
1695133500000|2023-09-19 14:25:00|4530|4529|4527.5|4526.5|4530.5|4530|4525|4524|7563
1695133800000|2023-09-19 14:30:00|4527|4526|4525.5|4524.5|4529|4528|4524|4522.5|6263
1695134100000|2023-09-19 14:35:00|4525|4525|4520|4519|4526.5|4526|4517.5|4516.5|13820
1695134400000|2023-09-19 14:40:00|4519.5|4518.5|4526|4525.5|4527|4526|4519.5|4518.5|10996
1695134700000|2023-09-19 14:45:00|4526.5|4525|4525|4524|4528.5|4528|4524|4523|10092
1695135000000|2023-09-19 14:50:00|4524.5|4523|4521|4520|4525.5|4524.5|4521|4520|5323
1695135300000|2023-09-19 14:55:00|4520.5|4519.5|4523.5|4522.5|4525.5|4524.5|4520.5|4519.5|3837
1695135600000|2023-09-19 15:00:00|4523|4522|4520|4519.5|4524|4523|4518.5|4518|3519
1695135900000|2023-09-19 15:05:00|4520.5|4520|4517.5|4516.5|4520.5|4520|4515.5|4514.5|6526
1695136200000|2023-09-19 15:10:00|4517|4516|4518.5|4517.5|4519.5|4518.5|4515.5|4514.5|7793
1695136500000|2023-09-19 15:15:00|4518|4517|4518|4517|4518.5|4518|4516|4515|8206
1695136800000|2023-09-19 15:20:00|4518.5|4516.5|4516.5|4515.5|4519.5|4518.5|4516.5|4515.5|24006
1695137100000|2023-09-19 15:25:00|4517|4516|4520|4519|4521.5|4520.5|4516.5|4515.5|15355
1695193200000|2023-09-20 07:00:00|4529.5|4525|4537|4534.5|4545|4542|4527.5|4523.5|7477
1695193500000|2023-09-20 07:05:00|4538.5|4535|4546.5|4544.5|4550|4549|4535|4532|9057
1695193800000|2023-09-20 07:10:00|4547|4545|4539.5|4538.5|4550|4549|4539.5|4537|2304
1695194100000|2023-09-20 07:15:00|4539|4537|4542.5|4541|4543|4542|4532|4530|2732
1695194400000|2023-09-20 07:20:00|4544|4541.5|4548|4546.5|4552|4550.5|4543.5|4541.5|4688
1695194700000|2023-09-20 07:25:00|4547.5|4547|4544.5|4543|4553|4551|4544.5|4543|3402
1695195000000|2023-09-20 07:30:00|4545|4543.5|4538.5|4536.5|4546.5|4545|4537.5|4536|1673
1695195300000|2023-09-20 07:35:00|4538|4537|4539|4537.5|4544|4542.5|4538|4537|2842
1695195600000|2023-09-20 07:40:00|4539.5|4538|4529|4527.5|4539.5|4538|4528|4526.5|2258
1695195900000|2023-09-20 07:45:00|4528.5|4527|4519.5|4519|4529.5|4529|4518.5|4517|14459
1695196200000|2023-09-20 07:50:00|4520|4519.5|4520.5|4519.5|4522|4520.5|4513.5|4512|9294
1695196500000|2023-09-20 07:55:00|4522|4520|4521|4520|4523.5|4522|4518|4516.5|10575
1695196800000|2023-09-20 08:00:00|4522|4520.5|4517.5|4516|4523|4521.5|4517.5|4516|3318
1695197100000|2023-09-20 08:05:00|4518|4516.5|4514.5|4513.5|4520.5|4519|4514|4513|3461
1695197400000|2023-09-20 08:10:00|4514|4513|4508.5|4507|4517|4515.5|4507.5|4506|7330
1695197700000|2023-09-20 08:15:00|4509|4507.5|4508.5|4507|4510.5|4509.5|4505.5|4504.5|7446
1695198000000|2023-09-20 08:20:00|4509|4507.5|4510|4509|4515|4514|4507.5|4506.5|6005
1695198300000|2023-09-20 08:25:00|4509.5|4508|4513|4512|4515.5|4514.5|4509|4508|7675
1695198600000|2023-09-20 08:30:00|4512.5|4511.5|4525|4523.5|4525|4524|4512.5|4511|5122
1695198900000|2023-09-20 08:35:00|4525.5|4524|4517|4516.5|4525.5|4524.5|4516|4514.5|3356
1695199200000|2023-09-20 08:40:00|4518.5|4517.5|4519.5|4518.5|4522|4521|4518|4516.5|1818
1695199500000|2023-09-20 08:45:00|4519|4518|4519|4517.5|4525.5|4524.5|4518|4517|3312
1695199800000|2023-09-20 08:50:00|4518.5|4518|4521|4520|4522.5|4521|4514.5|4513.5|2945
1695200100000|2023-09-20 08:55:00|4520.5|4519.5|4522.5|4522|4525.5|4524.5|4520|4519|3797
1695200400000|2023-09-20 09:00:00|4523.5|4521.5|4526.5|4526|4527.5|4527|4522.5|4521.5|3777
1695200700000|2023-09-20 09:05:00|4525|4524|4519.5|4518.5|4525|4524|4519|4518|2087
1695201000000|2023-09-20 09:10:00|4519|4517|4522.5|4522|4523|4522|4517.5|4517|3311
1695201300000|2023-09-20 09:15:00|4522|4521.5|4519.5|4518|4522.5|4522|4518.5|4517|2958
1695201600000|2023-09-20 09:20:00|4519|4518.5|4527.5|4526|4528|4527|4518|4517|5554
1695201900000|2023-09-20 09:25:00|4527|4525.5|4529.5|4528.5|4529.5|4529|4525|4523.5|3016
1695202200000|2023-09-20 09:30:00|4530|4528|4530|4529|4532|4531|4527.5|4526|7206
1695202500000|2023-09-20 09:35:00|4529.5|4527.5|4526.5|4526|4529.5|4529|4526.5|4526|2275
1695202800000|2023-09-20 09:40:00|4527|4525.5|4527.5|4526.5|4530.5|4529.5|4527|4525.5|1761
1695203100000|2023-09-20 09:45:00|4527|4527|4530|4529|4531.5|4530|4527|4527|738
1695203400000|2023-09-20 09:50:00|4530.5|4529.5|4531.5|4531|4533.5|4532|4530.5|4529.5|964
1695203700000|2023-09-20 09:55:00|4531|4530|4535|4533.5|4536.5|4535.5|4531|4529.5|1523
1695204000000|2023-09-20 10:00:00|4534.5|4534|4533.5|4532.5|4535|4534|4530.5|4529.5|1468
1695204300000|2023-09-20 10:05:00|4533|4531.5|4536|4535|4536|4535|4532|4531|2750
1695204600000|2023-09-20 10:10:00|4537|4535.5|4541|4539.5|4541|4539.5|4536|4534.5|2090
1695204900000|2023-09-20 10:15:00|4540.5|4540|4532|4531|4542|4540.5|4532|4531|1344
1695205200000|2023-09-20 10:20:00|4532.5|4531.5|4534|4533|4536.5|4535|4531.5|4530.5|2966
1695205500000|2023-09-20 10:25:00|4533.5|4532.5|4531.5|4530|4535|4534|4531.5|4530|1676
1695205800000|2023-09-20 10:30:00|4532|4530.5|4531|4529.5|4532|4531|4528.5|4527|1643
1695206100000|2023-09-20 10:35:00|4530.5|4530|4527.5|4526.5|4531|4530|4526.5|4525.5|3790
1695206400000|2023-09-20 10:40:00|4528|4526|4528.5|4527.5|4529|4528.5|4526|4525|1306
1695206700000|2023-09-20 10:45:00|4528|4528|4526|4525.5|4530.5|4529.5|4525.5|4524.5|1877
1695207000000|2023-09-20 10:50:00|4527|4526|4531.5|4530.5|4532.5|4531|4526.5|4525.5|1365
1695207300000|2023-09-20 10:55:00|4529.5|4528.5|4536|4535|4536|4535|4529.5|4528.5|1712
1695207600000|2023-09-20 11:00:00|4538|4537|4537.5|4536|4538|4537|4534|4532.5|2023
1695207900000|2023-09-20 11:05:00|4537|4536.5|4537|4536|4538|4537.5|4536.5|4535.5|743
1695208200000|2023-09-20 11:10:00|4537.5|4535.5|4536|4535|4538|4537.5|4536|4535|1443
1695208500000|2023-09-20 11:15:00|4537|4536|4536|4534.5|4540|4539.5|4536|4534.5|2525
1695208800000|2023-09-20 11:20:00|4536.5|4535|4540|4538.5|4540|4539|4536|4534.5|1529
1695209100000|2023-09-20 11:25:00|4539.5|4538|4542|4540.5|4543|4542|4539|4537.5|671
1695209400000|2023-09-20 11:30:00|4542.5|4541|4537.5|4536.5|4542.5|4541|4537.5|4536.5|2656
1695209700000|2023-09-20 11:35:00|4538|4537|4545.5|4544.5|4546.5|4545.5|4538|4536.5|2327
1695210000000|2023-09-20 11:40:00|4546|4545|4545.5|4544.5|4549|4548|4545|4544|1921
1695210300000|2023-09-20 11:45:00|4546|4544|4543|4542|4546|4544|4541.5|4540.5|2560
1695210600000|2023-09-20 11:50:00|4543.5|4542.5|4542|4541|4543.5|4542.5|4540.5|4539|1496
1695210900000|2023-09-20 11:55:00|4542.5|4541.5|4534|4533|4543|4542|4533.5|4533|3497
1695211200000|2023-09-20 12:00:00|4534.5|4533.5|4535.5|4534.5|4538|4537|4534|4533|1967
1695211500000|2023-09-20 12:05:00|4535|4534|4543.5|4542|4544.5|4543|4535|4533.5|3291
1695211800000|2023-09-20 12:10:00|4544|4542.5|4542|4541|4544|4542.5|4541|4540.5|2450
1695212100000|2023-09-20 12:15:00|4542.5|4541.5|4544|4543|4546.5|4545|4542|4541|3605
1695212400000|2023-09-20 12:20:00|4545|4543.5|4544|4543.5|4550|4548.5|4543|4542.5|2097
1695212700000|2023-09-20 12:25:00|4544.5|4544|4543.5|4542|4545.5|4544|4542.5|4541.5|5784
1695213000000|2023-09-20 12:30:00|4543|4542.5|4537.5|4536.5|4543|4543|4534.5|4533.5|6666
1695213300000|2023-09-20 12:35:00|4538.5|4537|4536|4535|4538.5|4537.5|4536|4535|2480
1695213600000|2023-09-20 12:40:00|4535.5|4534.5|4539|4537.5|4539|4538.5|4535|4534|1560
1695213900000|2023-09-20 12:45:00|4538.5|4538|4543.5|4542.5|4544|4543|4538|4537.5|2943
1695214200000|2023-09-20 12:50:00|4543|4542|4541.5|4540|4543|4543|4540|4539|1805
1695214500000|2023-09-20 12:55:00|4541|4540.5|4543|4542|4543|4542.5|4541|4540.5|1892
1695214800000|2023-09-20 13:00:00|4544.5|4541.5|4543|4542|4546|4545|4542|4540.5|2708
1695215100000|2023-09-20 13:05:00|4543.5|4541.5|4542.5|4541.5|4544|4542.5|4541.5|4540.5|1966
1695215400000|2023-09-20 13:10:00|4543|4542|4547|4546|4548|4547|4542.5|4541.5|6267
1695215700000|2023-09-20 13:15:00|4548|4546.5|4551.5|4550|4551.5|4550|4547|4546|8634
1695216000000|2023-09-20 13:20:00|4551|4550.5|4547|4546|4553|4551.5|4547|4546|2148
1695216300000|2023-09-20 13:25:00|4547.5|4546.5|4545|4544|4549.5|4548|4545|4544|583
1695216600000|2023-09-20 13:30:00|4544.5|4544.5|4553.5|4552.5|4557|4555.5|4544.5|4544|5086
1695216900000|2023-09-20 13:35:00|4554.5|4553|4562|4560.5|4562|4561.5|4552|4551.5|6238
1695217200000|2023-09-20 13:40:00|4561.5|4561|4563.5|4562.5|4564|4563.5|4559.5|4559|4089
1695217500000|2023-09-20 13:45:00|4563|4562|4564|4563|4564.5|4563|4558.5|4557|4701
1695217800000|2023-09-20 13:50:00|4564.5|4563.5|4559|4558|4565|4564|4557|4556|4017
1695218100000|2023-09-20 13:55:00|4559.5|4557.5|4558|4557.5|4565.5|4564.5|4558|4557|4793
1695218400000|2023-09-20 14:00:00|4558.5|4557|4559|4558|4562.5|4562|4555|4554|3039
1695218700000|2023-09-20 14:05:00|4559.5|4557.5|4557.5|4556.5|4559.5|4558|4553|4552|5845
1695219000000|2023-09-20 14:10:00|4558|4556|4553|4551.5|4560.5|4559.5|4552|4551.5|5233
1695219300000|2023-09-20 14:15:00|4554|4552|4553.5|4552.5|4555.5|4554.5|4551.5|4551|9018
1695219600000|2023-09-20 14:20:00|4553|4552|4551.5|4551|4554.5|4553.5|4551|4550|3816
1695219900000|2023-09-20 14:25:00|4550.5|4550|4553.5|4553|4555|4554|4549|4548.5|4725
1695220200000|2023-09-20 14:30:00|4554|4552.5|4550|4549|4555.5|4554.5|4549|4548|6028
1695220500000|2023-09-20 14:35:00|4549.5|4548.5|4547.5|4546|4551|4550|4547|4546|4825
1695220800000|2023-09-20 14:40:00|4547|4547|4549.5|4548.5|4550|4549|4547|4546.5|3842
1695221100000|2023-09-20 14:45:00|4549|4550|4551|4550|4552.5|4551.5|4549|4549|14594
1695221400000|2023-09-20 14:50:00|4550.5|4549.5|4553|4552|4554.5|4554|4550.5|4549|7718
1695221700000|2023-09-20 14:55:00|4553.5|4552.5|4554.5|4554|4557|4556|4551|4550|6399
1695222000000|2023-09-20 15:00:00|4555|4554.5|4557.5|4556.5|4562|4561|4554.5|4553.5|9039
1695222300000|2023-09-20 15:05:00|4557|4557|4556|4555|4559|4558|4555|4554|5432
1695222600000|2023-09-20 15:10:00|4556.5|4555.5|4557.5|4557|4559|4558.5|4556|4555|11578
1695222900000|2023-09-20 15:15:00|4556.5|4556.5|4560|4559.5|4562|4561|4556.5|4555.5|13945
1695223200000|2023-09-20 15:20:00|4560.5|4560|4564|4563.5|4566|4565.5|4560.5|4559.5|10466
1695223500000|2023-09-20 15:25:00|4564.5|4564|4563.5|4562.5|4565|4564.5|4563|4562|9829
1695279600000|2023-09-21 07:00:00|4519.5|4516.5|4519|4516.5|4528.5|4526|4518|4515|2545
1695279900000|2023-09-21 07:05:00|4519.5|4519|4511.5|4510|4527|4524|4511.5|4510|8961
1695280200000|2023-09-21 07:10:00|4511|4509|4499|4498|4511|4509|4499|4497.5|12919
1695280500000|2023-09-21 07:15:00|4498.5|4497|4506|4504|4511|4509|4497.5|4497|6576
1695280800000|2023-09-21 07:20:00|4505.5|4503.5|4487|4485|4505.5|4504|4485|4483|9284
1695281100000|2023-09-21 07:25:00|4486|4484.5|4484|4483|4489|4488|4480|4478.5|10727
1695281400000|2023-09-21 07:30:00|4483.5|4486|4501|4499|4503|4501.5|4483.5|4485.5|10785
1695281700000|2023-09-21 07:35:00|4501.5|4500|4500|4498.5|4506|4504.5|4497|4495.5|13790
1695282000000|2023-09-21 07:40:00|4500.5|4499|4504|4503.5|4507|4505.5|4499.5|4498.5|12271
1695282300000|2023-09-21 07:45:00|4504.5|4504|4508|4506.5|4510.5|4509.5|4504.5|4503|4927
1695282600000|2023-09-21 07:50:00|4507.5|4507|4508|4506|4512|4511|4504.5|4503.5|12409
1695282900000|2023-09-21 07:55:00|4508.5|4506.5|4511|4509.5|4512|4510.5|4505.5|4503.5|5303
1695283200000|2023-09-21 08:00:00|4513.5|4510|4505.5|4505|4518|4516.5|4505.5|4505|9327
1695283500000|2023-09-21 08:05:00|4506|4504.5|4500|4499|4508|4507|4498.5|4497|4485
1695283800000|2023-09-21 08:10:00|4500.5|4500|4495|4494|4502.5|4501|4495|4493.5|4672
1695284100000|2023-09-21 08:15:00|4494.5|4493.5|4494|4493|4497|4495.5|4493|4491.5|3365
1695284400000|2023-09-21 08:20:00|4493.5|4492|4498|4497|4498.5|4497.5|4493|4491.5|6748
1695284700000|2023-09-21 08:25:00|4497.5|4496.5|4506|4504.5|4507.5|4506.5|4497.5|4496.5|6110
1695285000000|2023-09-21 08:30:00|4505.5|4503.5|4499.5|4498.5|4506|4505|4497|4495.5|4186
1695285300000|2023-09-21 08:35:00|4499|4499|4492.5|4491|4501.5|4500.5|4490.5|4489.5|5350
1695285600000|2023-09-21 08:40:00|4492|4491.5|4490|4489|4494|4493|4488.5|4487.5|2225
1695285900000|2023-09-21 08:45:00|4490.5|4489.5|4495|4494.5|4497.5|4496|4490|4489|1965
1695286200000|2023-09-21 08:50:00|4495.5|4495|4492.5|4491.5|4498|4497|4491.5|4490|3837
1695286500000|2023-09-21 08:55:00|4492|4491|4494|4493|4495.5|4494.5|4488|4486.5|7485
1695286800000|2023-09-21 09:00:00|4493.5|4492|4493.5|4492|4495|4494.5|4491|4489.5|3566
1695287100000|2023-09-21 09:05:00|4494.5|4492.5|4490.5|4489.5|4498|4497|4490.5|4489|4312
1695287400000|2023-09-21 09:10:00|4490|4489|4488.5|4487|4490.5|4489.5|4487|4485.5|4624
1695287700000|2023-09-21 09:15:00|4488|4487.5|4481.5|4480|4489.5|4488.5|4479.5|4478.5|8460
1695288000000|2023-09-21 09:20:00|4482|4480.5|4484.5|4483.5|4488.5|4487|4480|4479.5|7797
1695288300000|2023-09-21 09:25:00|4485|4484|4481|4480|4487.5|4486|4477.5|4476.5|6102
1695288600000|2023-09-21 09:30:00|4480|4479.5|4482|4480.5|4489.5|4488|4477.5|4477|11353
1695288900000|2023-09-21 09:35:00|4481.5|4481|4479.5|4478.5|4484.5|4483.5|4479|4478|8113
1695289200000|2023-09-21 09:40:00|4479|4480.5|4481.5|4480.5|4483|4482|4479|4478.5|4937
1695289500000|2023-09-21 09:45:00|4482.5|4481|4478|4477|4484|4482.5|4477|4476.5|10701
1695289800000|2023-09-21 09:50:00|4477.5|4477.5|4478|4477|4480|4479|4476.5|4475|2959
1695290100000|2023-09-21 09:55:00|4477.5|4477.5|4484|4483|4484|4483|4476|4475|6918
1695290400000|2023-09-21 10:00:00|4484.5|4481.5|4482|4480.5|4484.5|4483.5|4480.5|4480|3721
1695290700000|2023-09-21 10:05:00|4481.5|4481|4481|4480|4485|4483.5|4477|4476|23004
1695291000000|2023-09-21 10:10:00|4480.5|4479|4479.5|4478.5|4483.5|4482.5|4478.5|4478|13059
1695291300000|2023-09-21 10:15:00|4479|4478|4469|4468.5|4479.5|4478|4468|4466.5|7377
1695291600000|2023-09-21 10:20:00|4469.5|4468|4468|4467.5|4471|4470|4465.5|4465|6459
1695291900000|2023-09-21 10:25:00|4469|4468|4469.5|4468.5|4472|4471|4468.5|4467|4350
1695292200000|2023-09-21 10:30:00|4470|4469|4466.5|4466|4470.5|4469.5|4462.5|4462|3972
1695292500000|2023-09-21 10:35:00|4466|4465|4462|4461|4466|4465|4460|4459|6652
1695292800000|2023-09-21 10:40:00|4461.5|4460.5|4458.5|4457.5|4461.5|4460.5|4458|4456.5|5943
1695293100000|2023-09-21 10:45:00|4458|4458|4458|4457|4461.5|4460.5|4456|4455|5829
1695293400000|2023-09-21 10:50:00|4457.5|4457.5|4458.5|4458|4459|4458|4456|4455.5|2739
1695293700000|2023-09-21 10:55:00|4459.5|4457.5|4459|4458|4461|4460|4458|4457|2997
1695294000000|2023-09-21 11:00:00|4461.5|4460|4457|4456|4461.5|4460|4455|4454.5|7952
1695294300000|2023-09-21 11:05:00|4456.5|4455.5|4452|4451|4462|4460.5|4451|4450|5846
1695294600000|2023-09-21 11:10:00|4451.5|4451.5|4455|4453.5|4456.5|4455|4451.5|4450.5|5941
1695294900000|2023-09-21 11:15:00|4454.5|4454|4455.5|4454|4459.5|4458.5|4452.5|4451.5|5188
1695295200000|2023-09-21 11:20:00|4456|4454.5|4451.5|4450.5|4456|4455.5|4449|4448|12340
1695295500000|2023-09-21 11:25:00|4451|4451|4453.5|4452.5|4454.5|4453.5|4451|4450|5377
1695295800000|2023-09-21 11:30:00|4453|4452|4447.5|4446.5|4454.5|4453.5|4442|4440.5|8853
1695296100000|2023-09-21 11:35:00|4448|4447|4445|4444|4450|4449|4443.5|4442|8027
1695296400000|2023-09-21 11:40:00|4445.5|4443.5|4438.5|4437|4446.5|4445.5|4436|4435.5|14766
1695296700000|2023-09-21 11:45:00|4439|4437.5|4435|4433.5|4441.5|4440.5|4431.5|4431|19691
1695297000000|2023-09-21 11:50:00|4434.5|4434|4420|4419|4435|4434|4418.5|4418|16059
1695297300000|2023-09-21 11:55:00|4419.5|4418.5|4422.5|4421|4428.5|4427|4417.5|4416|9059
1695297600000|2023-09-21 12:00:00|4423|4421.5|4418.5|4417|4425|4424.5|4410.5|4410|22040
1695297900000|2023-09-21 12:05:00|4418|4415.5|4394.5|4393|4418|4416|4388|4386.5|30096
1695298200000|2023-09-21 12:10:00|4395|4393.5|4358.5|4357|4396.5|4395.5|4357.5|4356|31918
1695298500000|2023-09-21 12:15:00|4358|4356.5|4362.5|4361.5|4362.5|4361.5|4349|4348|42795
1695298800000|2023-09-21 12:20:00|4364|4362.5|4336|4334.5|4364|4362.5|4335|4333.5|31471
1695299100000|2023-09-21 12:25:00|4336.5|4335|4335.5|4333.5|4337.5|4337|4327.5|4327|36722
1695299400000|2023-09-21 12:30:00|4335|4334|4323.5|4322|4336.5|4334.5|4314.5|4314|23248
1695299700000|2023-09-21 12:35:00|4323|4321.5|4329|4328|4331|4329.5|4314|4313|24765
1695300000000|2023-09-21 12:40:00|4328|4326.5|4332.5|4332|4339.5|4339|4325.5|4324|24391
1695300300000|2023-09-21 12:45:00|4331.5|4330.5|4336.5|4335.5|4340.5|4339.5|4321|4320|43620
1695300600000|2023-09-21 12:50:00|4337|4336|4291|4289.5|4338|4337|4289|4288|50606
1695300900000|2023-09-21 12:55:00|4290.5|4290|4334.5|4333|4334.5|4333|4289|4287.5|31126
1695301200000|2023-09-21 13:00:00|4334|4332.5|4340.5|4339|4345|4344|4329.5|4327.5|27818
1695301500000|2023-09-21 13:05:00|4340|4339.5|4347|4345.5|4352|4350.5|4335.5|4334|26005
1695301800000|2023-09-21 13:10:00|4347.5|4346|4343|4342|4350.5|4349.5|4342.5|4341|15324
1695302100000|2023-09-21 13:15:00|4342.5|4341.5|4328.5|4327.5|4346.5|4345|4326.5|4325|21521
1695302400000|2023-09-21 13:20:00|4327.5|4328|4335.5|4334|4337|4335.5|4324|4322.5|7444
1695302700000|2023-09-21 13:25:00|4336|4334.5|4332|4330.5|4339.5|4338|4329|4327.5|16701
1695303000000|2023-09-21 13:30:00|4331.5|4331|4314|4313|4337|4336|4313|4311.5|32221
1695303300000|2023-09-21 13:35:00|4313.5|4312.5|4317|4316.5|4325.5|4324.5|4307|4305.5|21710
1695303600000|2023-09-21 13:40:00|4316|4315|4317|4316|4325.5|4324|4312.5|4311|18460
1695303900000|2023-09-21 13:45:00|4316.5|4315.5|4306.5|4305|4319.5|4319|4306.5|4305|21819
1695304200000|2023-09-21 13:50:00|4306|4305.5|4302.5|4301|4310|4309|4297.5|4296|28686
1695304500000|2023-09-21 13:55:00|4302|4300.5|4323|4321.5|4332.5|4331|4301.5|4300|19893
1695304800000|2023-09-21 14:00:00|4325.5|4323|4340|4339|4350|4348.5|4323.5|4322|22873
1695305100000|2023-09-21 14:05:00|4341|4339.5|4354|4353|4354|4353|4332.5|4331|17513
1695305400000|2023-09-21 14:10:00|4354.5|4353.5|4360.5|4360|4374|4373|4353|4351.5|22041
1695305700000|2023-09-21 14:15:00|4363.5|4359.5|4366|4365|4367|4365.5|4351|4350|13919
1695306000000|2023-09-21 14:20:00|4366.5|4365.5|4373|4371.5|4379.5|4378.5|4365|4364|16621
1695306300000|2023-09-21 14:25:00|4372.5|4371|4365|4363.5|4373|4371|4357.5|4357|13581
1695306600000|2023-09-21 14:30:00|4364.5|4364|4364|4362.5|4374|4373|4361|4360|13649
1695306900000|2023-09-21 14:35:00|4363.5|4365|4371|4370|4373.5|4372|4362.5|4361.5|19394
1695307200000|2023-09-21 14:40:00|4371.5|4369.5|4362|4361.5|4374.5|4373|4362|4360.5|17646
1695307500000|2023-09-21 14:45:00|4363|4362|4343.5|4342.5|4364.5|4363.5|4342.5|4341.5|19386
1695307800000|2023-09-21 14:50:00|4343|4342|4346.5|4345|4348|4347|4334|4333|20020
1695308100000|2023-09-21 14:55:00|4346|4345.5|4343.5|4342.5|4346|4345.5|4333.5|4332|13871
1695308400000|2023-09-21 15:00:00|4343|4342|4337|4336.5|4345|4344|4335.5|4334.5|14166
1695308700000|2023-09-21 15:05:00|4337.5|4336|4329.5|4328.5|4338|4337.5|4327.5|4326|23308
1695309000000|2023-09-21 15:10:00|4329|4328|4329.5|4329|4333|4332|4326.5|4326|10952
1695309300000|2023-09-21 15:15:00|4329|4328|4333|4332|4333.5|4332.5|4327|4326.5|22169
1695309600000|2023-09-21 15:20:00|4332.5|4332.5|4338|4337|4342|4341|4332.5|4332|25626
1695309900000|2023-09-21 15:25:00|4337.5|4337.5|4343|4342|4345.5|4345|4337|4336.5|36104
1695366000000|2023-09-22 07:00:00|4294|4290|4303|4300|4304|4301|4289|4287|10880
1695366300000|2023-09-22 07:05:00|4301.5|4300.5|4286|4284|4302|4300.5|4278|4276|16074
1695366600000|2023-09-22 07:10:00|4285.5|4283.5|4313.5|4311.5|4317|4315|4284|4282|43810
1695366900000|2023-09-22 07:15:00|4316|4312|4314|4312|4316.5|4315|4303.5|4302|27520
1695367200000|2023-09-22 07:20:00|4314.5|4312.5|4303|4302|4315|4313|4301.5|4300|6952
1695367500000|2023-09-22 07:25:00|4303.5|4301|4300.5|4298.5|4303.5|4301.5|4288.5|4287.5|17034
1695367800000|2023-09-22 07:30:00|4300|4300|4309.5|4308|4320|4318.5|4295.5|4294|11587
1695368100000|2023-09-22 07:35:00|4310|4308.5|4293|4291.5|4317.5|4315.5|4293|4291.5|10713
1695368400000|2023-09-22 07:40:00|4292.5|4292|4298|4296|4300.5|4299.5|4288|4286|10227
1695368700000|2023-09-22 07:45:00|4297.5|4296.5|4302.5|4301.5|4305|4303.5|4297|4295.5|7743
1695369000000|2023-09-22 07:50:00|4303|4302|4287.5|4286.5|4303.5|4302|4287|4285.5|11974
1695369300000|2023-09-22 07:55:00|4287|4286|4292|4290.5|4292|4290.5|4285.5|4285|7163
1695369600000|2023-09-22 08:00:00|4291.5|4291|4296.5|4295|4297.5|4296|4288.5|4287|7352
1695369900000|2023-09-22 08:05:00|4297|4295.5|4297.5|4296.5|4299.5|4298|4294.5|4293|5637
1695370200000|2023-09-22 08:10:00|4296.5|4295|4311.5|4310|4321.5|4320|4294.5|4292.5|47674
1695370500000|2023-09-22 08:15:00|4312.5|4310.5|4314|4313|4318|4317|4309|4307.5|9075
1695370800000|2023-09-22 08:20:00|4314.5|4313.5|4326|4324.5|4332|4331|4313.5|4312.5|13390
1695371100000|2023-09-22 08:25:00|4325.5|4324|4314.5|4313.5|4326|4324.5|4311|4309.5|19970
1695371400000|2023-09-22 08:30:00|4314|4313|4321.5|4320.5|4329|4328|4312.5|4311|9686
1695371700000|2023-09-22 08:35:00|4321|4320|4326.5|4325.5|4327.5|4326.5|4318|4316.5|5636
1695372000000|2023-09-22 08:40:00|4327|4326|4328.5|4327.5|4332.5|4331|4325|4323.5|5666
1695372300000|2023-09-22 08:45:00|4329|4328|4318.5|4317.5|4330.5|4329.5|4318|4317|5690
1695372600000|2023-09-22 08:50:00|4319.5|4318|4323|4321.5|4326|4325|4317.5|4316.5|9349
1695372900000|2023-09-22 08:55:00|4323.5|4322|4325.5|4324|4328|4326.5|4321|4320|8665
1695373200000|2023-09-22 09:00:00|4324.5|4323.5|4317.5|4316.5|4326|4325|4317.5|4316|6513
1695373500000|2023-09-22 09:05:00|4317|4315.5|4326|4325|4327.5|4326|4317|4315.5|4169
1695373800000|2023-09-22 09:10:00|4325|4323.5|4324|4322.5|4328|4326.5|4323|4321.5|5005
1695374100000|2023-09-22 09:15:00|4324.5|4323|4322.5|4321|4328|4326.5|4322|4321|3265
1695374400000|2023-09-22 09:20:00|4323|4321.5|4323.5|4322|4325.5|4324.5|4321|4320|5186
1695374700000|2023-09-22 09:25:00|4323|4322.5|4329|4328|4330|4328.5|4322.5|4321.5|4699
1695375000000|2023-09-22 09:30:00|4328.5|4328.5|4331|4330|4334.5|4334|4328|4327|6009
1695375300000|2023-09-22 09:35:00|4331.5|4330.5|4329|4327.5|4331.5|4330.5|4327.5|4326.5|11131
1695375600000|2023-09-22 09:40:00|4328.5|4328|4332|4331.5|4333.5|4332.5|4328.5|4328|3999
1695375900000|2023-09-22 09:45:00|4333|4332|4336.5|4336|4337.5|4336.5|4330|4329|5676
1695376200000|2023-09-22 09:50:00|4337|4337.5|4347|4346|4347.5|4347|4336.5|4337|19089
1695376500000|2023-09-22 09:55:00|4347.5|4346.5|4346|4345|4348|4347.5|4344|4342.5|9054
1695376800000|2023-09-22 10:00:00|4346.5|4345.5|4344.5|4343|4347.5|4346.5|4344|4342.5|7388
1695377100000|2023-09-22 10:05:00|4344|4343.5|4344.5|4343.5|4346|4345.5|4341|4340|7118
1695377400000|2023-09-22 10:10:00|4344|4343|4345.5|4344.5|4348|4346.5|4342.5|4341.5|11904
1695377700000|2023-09-22 10:15:00|4345|4345|4335|4334|4345|4345|4335|4333.5|8702
1695378000000|2023-09-22 10:20:00|4335.5|4334.5|4325|4324|4335.5|4334.5|4325|4324|6912
1695378300000|2023-09-22 10:25:00|4324.5|4323.5|4318|4316.5|4325|4324|4316|4315|4327
1695378600000|2023-09-22 10:30:00|4319.5|4317|4304.5|4303.5|4319.5|4318.5|4304.5|4303|6357
1695378900000|2023-09-22 10:35:00|4305|4304|4310.5|4309|4311|4309.5|4305|4304|8052
1695379200000|2023-09-22 10:40:00|4310|4308|4317.5|4317|4319|4317.5|4306.5|4305.5|5044
1695379500000|2023-09-22 10:45:00|4318|4317.5|4315.5|4314.5|4319|4318|4312|4311.5|6860
1695379800000|2023-09-22 10:50:00|4316|4314|4312|4310.5|4318|4316.5|4309.5|4308|6831
1695380100000|2023-09-22 10:55:00|4311.5|4311|4312|4311|4312.5|4311|4307.5|4307|3875
1695380400000|2023-09-22 11:00:00|4309.5|4310.5|4315.5|4314|4320|4318.5|4309.5|4307.5|6442
1695380700000|2023-09-22 11:05:00|4315|4314.5|4310|4309|4317|4316|4310|4309|3778
1695381000000|2023-09-22 11:10:00|4309.5|4308.5|4310.5|4309.5|4312|4310.5|4308|4306.5|3666
1695381300000|2023-09-22 11:15:00|4310|4310|4315|4313.5|4315|4314|4308.5|4307.5|1328
1695381600000|2023-09-22 11:20:00|4315.5|4314|4321|4319.5|4323|4322|4313.5|4312.5|11929
1695381900000|2023-09-22 11:25:00|4320.5|4317.5|4313.5|4312|4321|4319|4313|4312|5355
1695382200000|2023-09-22 11:30:00|4313|4312.5|4312|4311|4314.5|4313.5|4311|4310.5|3463
1695382500000|2023-09-22 11:35:00|4313|4311.5|4311.5|4310|4313.5|4312.5|4309.5|4308.5|5232
1695382800000|2023-09-22 11:40:00|4311|4310.5|4316.5|4316|4318|4317|4310|4309|3463
1695383100000|2023-09-22 11:45:00|4317|4316.5|4315.5|4315|4319|4318.5|4313.5|4312.5|4416
1695383400000|2023-09-22 11:50:00|4316|4315.5|4319|4318|4319.5|4318|4313|4311.5|2398
1695383700000|2023-09-22 11:55:00|4319.5|4318.5|4319|4318|4323.5|4322|4319|4318|5377
1695384000000|2023-09-22 12:00:00|4320|4318.5|4326|4325|4331|4329.5|4319|4317.5|7224
1695384300000|2023-09-22 12:05:00|4326.5|4325.5|4321.5|4320|4326.5|4326|4318|4317|2593
1695384600000|2023-09-22 12:10:00|4321|4320.5|4322|4320.5|4322|4320.5|4318.5|4317.5|2432
1695384900000|2023-09-22 12:15:00|4322.5|4321|4330.5|4329|4331.5|4330.5|4322.5|4321|5845
1695385200000|2023-09-22 12:20:00|4330|4329.5|4337|4336.5|4338|4336.5|4328.5|4327|5588
1695385500000|2023-09-22 12:25:00|4338|4337|4341|4340.5|4341.5|4340.5|4337.5|4336.5|3031
1695385800000|2023-09-22 12:30:00|4340|4340|4331|4330|4340|4340|4330|4329|6168
1695386100000|2023-09-22 12:35:00|4330.5|4329.5|4332|4331.5|4333.5|4332.5|4327|4326.5|3237
1695386400000|2023-09-22 12:40:00|4332.5|4331|4323.5|4322|4333.5|4332.5|4323|4321.5|3099
1695386700000|2023-09-22 12:45:00|4323|4322.5|4324|4323|4325.5|4324|4321.5|4320.5|4182
1695387000000|2023-09-22 12:50:00|4323.5|4322.5|4325.5|4324.5|4326|4324.5|4320|4319|7676
1695387300000|2023-09-22 12:55:00|4325|4323.5|4331.5|4330|4334.5|4333.5|4325|4323.5|3306
1695387600000|2023-09-22 13:00:00|4332|4330.5|4335.5|4334.5|4336|4335|4331.5|4330.5|5224
1695387900000|2023-09-22 13:05:00|4335|4334|4331|4330|4335.5|4334.5|4328|4327|2647
1695388200000|2023-09-22 13:10:00|4331.5|4330.5|4326|4325|4331.5|4330.5|4325|4324|3390
1695388500000|2023-09-22 13:15:00|4325.5|4325.5|4327.5|4326.5|4331.5|4330.5|4325.5|4325.5|6882
1695388800000|2023-09-22 13:20:00|4327|4326|4331.5|4330.5|4334|4332.5|4327|4326|4596
1695389100000|2023-09-22 13:25:00|4331|4329.5|4325|4324|4331|4330|4323.5|4322.5|6083
1695389400000|2023-09-22 13:30:00|4326|4324.5|4330|4329|4336.5|4336|4324.5|4323.5|8286
1695389700000|2023-09-22 13:35:00|4329.5|4329.5|4333.5|4332.5|4336.5|4335.5|4329.5|4329.5|6116
1695390000000|2023-09-22 13:40:00|4334|4333|4324|4323|4334|4333.5|4320|4319|6435
1695390300000|2023-09-22 13:45:00|4323.5|4322.5|4332.5|4331|4333.5|4332|4322|4321|7555
1695390600000|2023-09-22 13:50:00|4332|4330.5|4318|4317.5|4332.5|4331|4316|4315|10328
1695390900000|2023-09-22 13:55:00|4319.5|4318.5|4329|4328|4331|4330|4318.5|4317.5|7476
1695391200000|2023-09-22 14:00:00|4329.5|4326.5|4330.5|4330|4333|4332|4324|4322.5|8316
1695391500000|2023-09-22 14:05:00|4331|4329|4331.5|4330.5|4335|4334.5|4329.5|4328|6081
1695391800000|2023-09-22 14:10:00|4332|4331|4329.5|4328.5|4332|4331|4328|4327|8026
1695392100000|2023-09-22 14:15:00|4330|4329|4318|4317|4330|4329|4318|4317|5948
1695392400000|2023-09-22 14:20:00|4317.5|4318|4321.5|4320.5|4324|4323|4313.5|4312.5|6185
1695392700000|2023-09-22 14:25:00|4321|4320|4321|4320.5|4324.5|4323.5|4317|4316|9063
1695393000000|2023-09-22 14:30:00|4321.5|4321|4325|4324.5|4325.5|4324.5|4321|4320.5|3772
1695393300000|2023-09-22 14:35:00|4326|4325|4324.5|4324|4329|4328|4322|4321|9552
1695393600000|2023-09-22 14:40:00|4324|4323.5|4320.5|4320|4325.5|4324|4319|4318|7060
1695393900000|2023-09-22 14:45:00|4321|4320.5|4316|4315.5|4323|4322|4316|4315.5|6400
1695394200000|2023-09-22 14:50:00|4317|4315|4314.5|4313.5|4319.5|4318.5|4312.5|4311|8142
1695394500000|2023-09-22 14:55:00|4315|4314|4314.5|4313.5|4320|4319|4313|4312|5795
1695394800000|2023-09-22 15:00:00|4315|4314|4309|4308.5|4318|4317|4309|4308.5|10028
1695395100000|2023-09-22 15:05:00|4309.5|4309|4307|4306|4311|4310|4306|4305|10523
1695395400000|2023-09-22 15:10:00|4306.5|4305.5|4303|4302|4306.5|4306|4302.5|4301.5|17453
1695395700000|2023-09-22 15:15:00|4303.5|4302.5|4307.5|4306.5|4311.5|4310.5|4303.5|4302|18152
1695396000000|2023-09-22 15:20:00|4308|4307|4312.5|4312|4314.5|4313.5|4307.5|4306.5|16403
1695396300000|2023-09-22 15:25:00|4313|4311.5|4317|4316|4317.5|4316.5|4311.5|4311|22188
1695625200000|2023-09-25 07:00:00|4288|4285.5|4273|4271.5|4288|4285.5|4267|4265|17371
1695625500000|2023-09-25 07:05:00|4276|4272|4288.5|4286.5|4289|4287|4274|4271.5|6401
1695625800000|2023-09-25 07:10:00|4289|4287|4297|4295.5|4297.5|4295.5|4288|4285.5|5436
1695626100000|2023-09-25 07:15:00|4298.5|4296.5|4309|4307|4309.5|4308|4298.5|4296.5|10077
1695626400000|2023-09-25 07:20:00|4308.5|4307.5|4305.5|4304|4309.5|4308|4302.5|4300.5|7367
1695626700000|2023-09-25 07:25:00|4306|4303.5|4318|4316.5|4321|4319.5|4304|4302.5|11425
1695627000000|2023-09-25 07:30:00|4319.5|4317|4315.5|4313.5|4324.5|4322.5|4314.5|4313|7857
1695627300000|2023-09-25 07:35:00|4315|4314|4309.5|4307.5|4315.5|4314|4307|4305.5|6748
1695627600000|2023-09-25 07:40:00|4309|4308|4316.5|4315.5|4317|4315.5|4309|4307.5|7049
1695627900000|2023-09-25 07:45:00|4317|4316.5|4316.5|4315.5|4318|4317.5|4311.5|4311|3092
1695628200000|2023-09-25 07:50:00|4317|4315|4316|4314.5|4317|4315.5|4313.5|4312|2083
1695628500000|2023-09-25 07:55:00|4315.5|4316|4317.5|4316|4323|4321.5|4315.5|4315.5|3101
1695628800000|2023-09-25 08:00:00|4317|4315.5|4312|4310.5|4319|4317.5|4309|4308|1944
1695629100000|2023-09-25 08:05:00|4312.5|4311|4307.5|4306|4314|4312.5|4306|4305|6502
1695629400000|2023-09-25 08:10:00|4308|4306.5|4304|4303.5|4310|4308.5|4303.5|4302|4207
1695629700000|2023-09-25 08:15:00|4304.5|4304|4298|4297|4308|4306.5|4297|4296|9360
1695630000000|2023-09-25 08:20:00|4299|4297.5|4299.5|4298|4301.5|4301|4294.5|4293|7500
1695630300000|2023-09-25 08:25:00|4299|4297.5|4288.5|4287.5|4299|4297.5|4287|4286|6318
1695630600000|2023-09-25 08:30:00|4288|4287|4290|4288.5|4291.5|4290|4286.5|4286|7235
1695630900000|2023-09-25 08:35:00|4289.5|4290|4281.5|4280.5|4294.5|4293.5|4278|4277|12629
1695631200000|2023-09-25 08:40:00|4281|4279.5|4276|4275.5|4282.5|4281|4275|4274|7547
1695631500000|2023-09-25 08:45:00|4275.5|4275|4277|4275.5|4279|4277.5|4268.5|4267.5|10498
1695631800000|2023-09-25 08:50:00|4276.5|4275|4272|4270.5|4277.5|4276|4268|4267.5|6096
1695632100000|2023-09-25 08:55:00|4272.5|4271|4272|4271|4277.5|4276|4270|4269.5|4450
1695632400000|2023-09-25 09:00:00|4271.5|4270.5|4269.5|4268|4274|4272.5|4268.5|4268|9124
1695632700000|2023-09-25 09:05:00|4269|4266|4269.5|4268|4273|4272|4265.5|4265|22005
1695633000000|2023-09-25 09:10:00|4269|4268.5|4266.5|4265|4270|4268.5|4263.5|4262|9570
1695633300000|2023-09-25 09:15:00|4266|4265.5|4271.5|4270|4273.5|4272.5|4266|4265|5914
1695633600000|2023-09-25 09:20:00|4271|4270.5|4279|4278.5|4279|4278.5|4270.5|4270|10231
1695633900000|2023-09-25 09:25:00|4280.5|4278|4278.5|4277.5|4284.5|4283|4277.5|4276.5|8953
1695634200000|2023-09-25 09:30:00|4279|4278|4277|4275.5|4281|4279.5|4273.5|4272.5|10215
1695634500000|2023-09-25 09:35:00|4276.5|4276|4272.5|4271.5|4277|4276|4270.5|4270|3432
1695634800000|2023-09-25 09:40:00|4273|4271|4266|4265|4273.5|4272.5|4264.5|4263.5|8697
1695635100000|2023-09-25 09:45:00|4265.5|4265.5|4267.5|4267|4268|4267|4263.5|4262|5808
1695635400000|2023-09-25 09:50:00|4269|4267.5|4273|4272|4273|4272|4266.5|4266|5074
1695635700000|2023-09-25 09:55:00|4273.5|4272.5|4271.5|4270|4275.5|4274.5|4271.5|4270|2563
1695636000000|2023-09-25 10:00:00|4271|4270.5|4268|4267|4274|4273|4267.5|4266.5|4142
1695636300000|2023-09-25 10:05:00|4268.5|4266.5|4261.5|4260|4268.5|4268|4260.5|4259.5|7612
1695636600000|2023-09-25 10:10:00|4262|4260.5|4263.5|4262|4265|4264|4261|4260.5|4970
1695636900000|2023-09-25 10:15:00|4263|4262.5|4266.5|4266|4268|4266.5|4262|4261|3806
1695637200000|2023-09-25 10:20:00|4267.5|4266.5|4268.5|4267.5|4270.5|4269.5|4267|4266|2696
1695637500000|2023-09-25 10:25:00|4268|4267|4268.5|4267.5|4269|4268.5|4265|4264|10205
1695637800000|2023-09-25 10:30:00|4269|4267|4262|4260.5|4269|4268.5|4261|4260.5|4933
1695638100000|2023-09-25 10:35:00|4261.5|4261|4260.5|4260|4264.5|4263.5|4260.5|4260|3314
1695638400000|2023-09-25 10:40:00|4261|4259|4262|4260.5|4265.5|4264|4255.5|4255|9623
1695638700000|2023-09-25 10:45:00|4261.5|4261|4265.5|4264.5|4269.5|4268|4261.5|4260.5|3185
1695639000000|2023-09-25 10:50:00|4266|4265|4265.5|4264|4271.5|4270.5|4264.5|4263.5|3157
1695639300000|2023-09-25 10:55:00|4265|4263.5|4267|4265.5|4268|4266.5|4263|4262|2145
1695639600000|2023-09-25 11:00:00|4267.5|4265|4271.5|4270|4272|4271|4267|4228|1224
1695639900000|2023-09-25 11:05:00|4272|4270.5|4278|4276.5|4280|4278.5|4272|4270|5132
1695640200000|2023-09-25 11:10:00|4277.5|4277|4277.5|4276.5|4278.5|4277.5|4274.5|4273|2400
1695640500000|2023-09-25 11:15:00|4278|4277|4274.5|4273|4279.5|4278.5|4274|4272.5|2156
1695640800000|2023-09-25 11:20:00|4274|4273.5|4272|4271|4274.5|4273.5|4271.5|4271|2560
1695641100000|2023-09-25 11:25:00|4271.5|4271.5|4273|4272.5|4273.5|4273|4271.5|4271|4062
1695641400000|2023-09-25 11:30:00|4272.5|4271.5|4264.5|4264|4272.5|4271.5|4264.5|4264|7956
1695641700000|2023-09-25 11:35:00|4265|4263.5|4269.5|4268.5|4270|4268.5|4264.5|4263.5|4895
1695642000000|2023-09-25 11:40:00|4268.5|4269|4265.5|4265|4269.5|4269|4265.5|4265|5015
1695642300000|2023-09-25 11:45:00|4266|4265.5|4264|4262.5|4267|4266|4262.5|4261.5|2433
1695642600000|2023-09-25 11:50:00|4263.5|4262|4262|4261.5|4265.5|4264.5|4261.5|4261|3635
1695642900000|2023-09-25 11:55:00|4261.5|4261|4254|4253.5|4261.5|4261.5|4253|4252.5|10056
1695643200000|2023-09-25 12:00:00|4254.5|4252.5|4254|4253|4256|4255|4252.5|4252|7607
1695643500000|2023-09-25 12:05:00|4254.5|4253.5|4255|4254|4257.5|4256.5|4253|4252|8827
1695643800000|2023-09-25 12:10:00|4254.5|4253.5|4251.5|4250.5|4254.5|4253.5|4248|4247.5|21279
1695644100000|2023-09-25 12:15:00|4251|4249.5|4251.5|4250.5|4255.5|4254.5|4249|4248|4402
1695644400000|2023-09-25 12:20:00|4251|4250|4251|4249.5|4251|4250|4247.5|4247|5039
1695644700000|2023-09-25 12:25:00|4250.5|4249|4255.5|4254.5|4257.5|4256.5|4250.5|4249|5339
1695645000000|2023-09-25 12:30:00|4255|4255|4255|4254|4259|4257.5|4255|4253.5|4999
1695645300000|2023-09-25 12:35:00|4254.5|4253.5|4255.5|4254.5|4258.5|4257.5|4252|4250.5|2152
1695645600000|2023-09-25 12:40:00|4255|4254|4256.5|4256|4256.5|4256|4252.5|4251.5|7771
1695645900000|2023-09-25 12:45:00|4257.5|4255.5|4257.5|4256.5|4267|4266|4257.5|4255.5|6983
1695646200000|2023-09-25 12:50:00|4259|4257.5|4259.5|4258|4261.5|4260|4258|4257|3237
1695646500000|2023-09-25 12:55:00|4258.5|4257|4254.5|4253.5|4259|4258|4251.5|4250.5|6366
1695646800000|2023-09-25 13:00:00|4254|4253|4253.5|4252.5|4255.5|4254.5|4250.5|4250|6748
1695647100000|2023-09-25 13:05:00|4254|4253|4247|4245.5|4254|4253.5|4245.5|4245|10899
1695647400000|2023-09-25 13:10:00|4246.5|4246|4245.5|4245|4247.5|4246.5|4241.5|4241|8853
1695647700000|2023-09-25 13:15:00|4247|4244.5|4246|4245|4249|4248.5|4245.5|4244.5|7689
1695648000000|2023-09-25 13:20:00|4246.5|4245.5|4245|4244|4246.5|4245.5|4242.5|4242|11176
1695648300000|2023-09-25 13:25:00|4244.5|4244.5|4241|4240|4245|4244.5|4240.5|4240|5789
1695648600000|2023-09-25 13:30:00|4241.5|4240.5|4238|4236.5|4241.5|4240.5|4235.5|4235|9274
1695648900000|2023-09-25 13:35:00|4239|4237|4244.5|4243|4246|4245|4236.5|4236|13493
1695649200000|2023-09-25 13:40:00|4245|4243.5|4250.5|4249|4253.5|4252|4244.5|4243.5|11033
1695649500000|2023-09-25 13:45:00|4251|4249.5|4251.5|4250.5|4255|4254|4248.5|4247|8861
1695649800000|2023-09-25 13:50:00|4251|4250|4262|4261|4263|4262|4251|4250|11310
1695650100000|2023-09-25 13:55:00|4261.5|4260.5|4260|4259.5|4265.5|4264|4259.5|4258.5|8488
1695650400000|2023-09-25 14:00:00|4260.5|4258.5|4258.5|4257|4262|4261|4255.5|4254.5|7108
1695650700000|2023-09-25 14:05:00|4258|4256.5|4262.5|4261|4265.5|4264.5|4256.5|4255.5|6953
1695651000000|2023-09-25 14:10:00|4262|4261.5|4257.5|4256.5|4265|4264|4257.5|4256|8697
1695651300000|2023-09-25 14:15:00|4257|4256|4254.5|4253.5|4262.5|4261.5|4254.5|4253.5|8932
1695651600000|2023-09-25 14:20:00|4253.5|4253|4247|4246|4256.5|4255|4247|4246|7392
1695651900000|2023-09-25 14:25:00|4248|4246.5|4245.5|4244|4248|4247|4243.5|4243|9757
1695652200000|2023-09-25 14:30:00|4245|4243.5|4249|4248|4252|4251|4241.5|4240.5|11285
1695652500000|2023-09-25 14:35:00|4248.5|4247.5|4241.5|4240.5|4249|4248|4239|4238.5|12951
1695652800000|2023-09-25 14:40:00|4242|4241|4243.5|4242.5|4245|4244|4240|4239.5|8584
1695653100000|2023-09-25 14:45:00|4244|4243|4244|4243|4248|4247.5|4243|4242|11899
1695653400000|2023-09-25 14:50:00|4243.5|4242.5|4240|4239|4244.5|4243.5|4238|4237|14452
1695653700000|2023-09-25 14:55:00|4239.5|4238|4241.5|4240.5|4243|4242|4237.5|4237|7236
1695654000000|2023-09-25 15:00:00|4241|4240|4241|4240|4244|4243|4239.5|4238.5|10401
1695654300000|2023-09-25 15:05:00|4241.5|4240.5|4249|4248.5|4250|4249|4241|4240|13401
1695654600000|2023-09-25 15:10:00|4249.5|4248|4249.5|4248.5|4252|4251|4248|4246.5|21429
1695654900000|2023-09-25 15:15:00|4250|4249|4260|4259.5|4260.5|4259.5|4249.5|4248.5|19626
1695655200000|2023-09-25 15:20:00|4261|4260|4263|4262|4263.5|4262.5|4258.5|4258|20705
1695655500000|2023-09-25 15:25:00|4262.5|4262.5|4263.5|4262|4266|4265|4261.5|4261|17713
1695711600000|2023-09-26 07:00:00|4253|4251|4247.5|4245|4262.5|4258|4242.5|4240|5595
1695711900000|2023-09-26 07:05:00|4247|4245.5|4249|4247.5|4253.5|4251.5|4244.5|4242|1678
1695712200000|2023-09-26 07:10:00|4248.5|4246.5|4232.5|4231|4248.5|4246.5|4232|4231|2644
1695712500000|2023-09-26 07:15:00|4232|4230|4229|4227|4233|4231|4224.5|4224|9280
1695712800000|2023-09-26 07:20:00|4229.5|4227.5|4227|4225|4237|4235.5|4225|4223.5|4183
1695713100000|2023-09-26 07:25:00|4226.5|4225.5|4217.5|4216.5|4227.5|4226|4215|4213.5|8976
1695713400000|2023-09-26 07:30:00|4218|4216|4224|4223|4226|4225|4213.5|4212.5|2834
1695713700000|2023-09-26 07:35:00|4223.5|4222.5|4237.5|4236|4238|4236.5|4223.5|4222.5|11847
1695714000000|2023-09-26 07:40:00|4237|4235.5|4243|4242|4244|4242.5|4235.5|4234|1476
1695714300000|2023-09-26 07:45:00|4243.5|4241.5|4234.5|4234|4244.5|4243|4227.5|4226.5|5415
1695714600000|2023-09-26 07:50:00|4235|4234.5|4230.5|4229.5|4237|4235.5|4230|4229|5176
1695714900000|2023-09-26 07:55:00|4231|4230|4231.5|4230.5|4232.5|4231.5|4226.5|4226|7911
1695715200000|2023-09-26 08:00:00|4232|4231.5|4238|4236.5|4238.5|4237|4231.5|4230|7234
1695715500000|2023-09-26 08:05:00|4238.5|4237|4238.5|4237|4243|4241.5|4234|4233|4616
1695715800000|2023-09-26 08:10:00|4239|4237.5|4244.5|4243.5|4245.5|4244.5|4236|4235|3233
1695716100000|2023-09-26 08:15:00|4246|4244|4246|4245|4253.5|4252|4244|4242.5|2958
1695716400000|2023-09-26 08:20:00|4247|4245.5|4253.5|4252.5|4260|4258.5|4245.5|4244|4365
1695716700000|2023-09-26 08:25:00|4254|4252|4253|4252|4255|4253.5|4250|4248.5|11287
1695717000000|2023-09-26 08:30:00|4252.5|4250.5|4251|4250|4253|4252|4247|4245.5|3817
1695717300000|2023-09-26 08:35:00|4252.5|4250.5|4254|4253|4257|4256|4252.5|4250.5|4494
1695717600000|2023-09-26 08:40:00|4254.5|4252.5|4246|4245|4255|4254|4245|4243.5|1869
1695717900000|2023-09-26 08:45:00|4245.5|4245.5|4251|4249.5|4252|4251|4243.5|4242.5|3184
1695718200000|2023-09-26 08:50:00|4250.5|4250|4248.5|4247|4255|4254|4248.5|4247|2283
1695718500000|2023-09-26 08:55:00|4249|4247.5|4250|4249|4252.5|4251|4244.5|4243.5|3189
1695718800000|2023-09-26 09:00:00|4250.5|4249.5|4253.5|4252.5|4255.5|4254.5|4250.5|4249.5|2759
1695719100000|2023-09-26 09:05:00|4253|4252|4253.5|4252.5|4257|4256.5|4252.5|4252|10634
1695719400000|2023-09-26 09:10:00|4253|4250.5|4256.5|4255.5|4258|4257|4249|4248.5|5065
1695719700000|2023-09-26 09:15:00|4257|4256|4251|4250.5|4259|4258|4251|4250.5|2855
1695720000000|2023-09-26 09:20:00|4250.5|4250|4253.5|4252|4254|4253|4248|4247.5|4296
1695720300000|2023-09-26 09:25:00|4253|4252.5|4251|4249.5|4253|4252.5|4249|4248|4514
1695720600000|2023-09-26 09:30:00|4250.5|4250|4249.5|4248.5|4253|4252|4248.5|4247.5|2240
1695720900000|2023-09-26 09:35:00|4250|4249|4249|4248|4253.5|4252.5|4249|4247.5|1099
1695721200000|2023-09-26 09:40:00|4248.5|4247.5|4250.5|4249.5|4253|4252|4248.5|4247.5|3607
1695721500000|2023-09-26 09:45:00|4250|4249|4245|4244|4252|4251|4245|4243.5|6064
1695721800000|2023-09-26 09:50:00|4244.5|4244.5|4235|4233.5|4247|4246|4234|4233|3264
1695722100000|2023-09-26 09:55:00|4234.5|4233|4232|4231|4235|4234|4230|4229|5189
1695722400000|2023-09-26 10:00:00|4231.5|4230|4233.5|4232.5|4235|4234|4229.5|4228.5|6742
1695722700000|2023-09-26 10:05:00|4233|4232|4228.5|4228|4233|4232|4228.5|4228|3609
1695723000000|2023-09-26 10:10:00|4229|4227.5|4230|4228.5|4230|4228.5|4224|4223|3797
1695723300000|2023-09-26 10:15:00|4229.5|4228|4232.5|4232|4233|4232|4229|4228|6012
1695723600000|2023-09-26 10:20:00|4233.5|4231.5|4232|4230.5|4233.5|4232.5|4228.5|4227.5|2707
1695723900000|2023-09-26 10:25:00|4231.5|4231|4233|4232.5|4234|4233|4230.5|4229|5525
1695724200000|2023-09-26 10:30:00|4233.5|4233|4235|4234|4235|4234|4231.5|4231|2284
1695724500000|2023-09-26 10:35:00|4234.5|4234.5|4232|4231|4236.5|4235|4227|4226|3653
1695724800000|2023-09-26 10:40:00|4231.5|4230.5|4230.5|4229|4232.5|4231.5|4227|4226|3043
1695725100000|2023-09-26 10:45:00|4229.5|4228.5|4232.5|4231.5|4233.5|4232.5|4229|4228|4414
1695725400000|2023-09-26 10:50:00|4232|4231|4231.5|4231|4233.5|4232|4231|4230|1792
1695725700000|2023-09-26 10:55:00|4229.5|4228.5|4230|4229.5|4233.5|4232|4227|4226|3146
1695726000000|2023-09-26 11:00:00|4229.5|4228.5|4222|4221|4229.5|4228.5|4221.5|4220.5|5126
1695726300000|2023-09-26 11:05:00|4222.5|4220.5|4220|4219|4224.5|4223|4218.5|4217.5|4854
1695726600000|2023-09-26 11:10:00|4219.5|4218.5|4224|4222.5|4225|4223.5|4219.5|4218.5|811
1695726900000|2023-09-26 11:15:00|4223.5|4222|4223.5|4223|4225|4224|4219.5|4218.5|6080
1695727200000|2023-09-26 11:20:00|4223|4222.5|4228|4226.5|4228|4226.5|4221.5|4220.5|5140
1695727500000|2023-09-26 11:25:00|4227.5|4226|4224|4223.5|4232|4230.5|4224|4223.5|2369
1695727800000|2023-09-26 11:30:00|4223.5|4222.5|4224|4222.5|4228|4227|4222.5|4221|3677
1695728100000|2023-09-26 11:35:00|4223.5|4223|4224.5|4223.5|4227|4226|4223.5|4222.5|4341
1695728400000|2023-09-26 11:40:00|4225.5|4224|4227|4226|4228|4226.5|4225|4223.5|2142
1695728700000|2023-09-26 11:45:00|4226.5|4225.5|4225|4224|4226.5|4225.5|4223.5|4222.5|5898
1695729000000|2023-09-26 11:50:00|4224.5|4223.5|4224.5|4223.5|4225|4224|4221|4220|4598
1695729300000|2023-09-26 11:55:00|4224|4223|4226|4225|4229.5|4228.5|4224|4223|2215
1695729600000|2023-09-26 12:00:00|4225.5|4225.5|4233.5|4233|4235|4234|4225.5|4225.5|3640
1695729900000|2023-09-26 12:05:00|4234|4232.5|4230|4229|4234.5|4233|4229.5|4229|3754
1695730200000|2023-09-26 12:10:00|4230.5|4229.5|4226.5|4225.5|4231|4230|4225.5|4225|2245
1695730500000|2023-09-26 12:15:00|4227|4225|4230.5|4229.5|4231|4230|4225.5|4224.5|5888
1695730800000|2023-09-26 12:20:00|4230|4230|4226|4225|4231|4230|4225.5|4225|1200
1695731100000|2023-09-26 12:25:00|4225.5|4225.5|4228.5|4227.5|4229.5|4228.5|4225.5|4225.5|3830
1695731400000|2023-09-26 12:30:00|4228|4227|4223.5|4222.5|4228.5|4227.5|4221|4220|13220
1695731700000|2023-09-26 12:35:00|4224|4223|4223.5|4222.5|4229|4228|4223|4222|4436
1695732000000|2023-09-26 12:40:00|4223|4222|4225|4224|4227|4226|4222|4221|5028
1695732300000|2023-09-26 12:45:00|4224.5|4223.5|4219.5|4219|4226|4225|4219.5|4219|5926
1695732600000|2023-09-26 12:50:00|4220|4218.5|4224|4222.5|4226.5|4225|4219|4218.5|5479
1695732900000|2023-09-26 12:55:00|4223.5|4221.5|4224|4222.5|4225|4224.5|4222|4221|2319
1695733200000|2023-09-26 13:00:00|4223.5|4223|4219.5|4218.5|4224.5|4223.5|4219.5|4218.5|3625
1695733500000|2023-09-26 13:05:00|4219|4218|4214|4213|4220.5|4220|4213|4212|7399
1695733800000|2023-09-26 13:10:00|4214.5|4213.5|4215.5|4214.5|4216|4215|4212.5|4212|3561
1695734100000|2023-09-26 13:15:00|4215|4215|4216|4215|4219|4218|4213.5|4213|3261
1695734400000|2023-09-26 13:20:00|4215.5|4215.5|4220.5|4219|4221.5|4220.5|4215.5|4214.5|4618
1695734700000|2023-09-26 13:25:00|4220|4218.5|4220|4218.5|4221|4220|4216|4215|9103
1695735000000|2023-09-26 13:30:00|4221|4219|4224|4223|4227|4225.5|4219.5|4218.5|3606
1695735300000|2023-09-26 13:35:00|4224.5|4223.5|4225.5|4224.5|4228.5|4227|4222.5|4221.5|6342
1695735600000|2023-09-26 13:40:00|4225|4225|4236.5|4235.5|4236.5|4235.5|4224|4223|8666
1695735900000|2023-09-26 13:45:00|4236|4235|4235.5|4234|4237|4236|4229.5|4228.5|11046
1695736200000|2023-09-26 13:50:00|4235|4234.5|4234.5|4233.5|4236.5|4235.5|4227.5|4226.5|6540
1695736500000|2023-09-26 13:55:00|4234|4233|4236|4235|4239|4238|4234|4233|3997
1695736800000|2023-09-26 14:00:00|4236.5|4235.5|4233|4232|4241|4239.5|4232.5|4232|5118
1695737100000|2023-09-26 14:05:00|4232.5|4230.5|4221|4220|4233|4232|4220.5|4220|9928
1695737400000|2023-09-26 14:10:00|4220.5|4220.5|4214.5|4213.5|4225|4223.5|4214.5|4213|10720
1695737700000|2023-09-26 14:15:00|4215|4213|4210.5|4209|4215|4214|4207|4206.5|14611
1695738000000|2023-09-26 14:20:00|4210|4208.5|4214.5|4213.5|4218.5|4218|4209|4208|13644
1695738300000|2023-09-26 14:25:00|4214|4213|4222|4221|4223.5|4222.5|4213|4212.5|9481
1695738600000|2023-09-26 14:30:00|4221.5|4221.5|4217.5|4216|4223|4222.5|4209.5|4208.5|17984
1695738900000|2023-09-26 14:35:00|4217|4215.5|4224.5|4223|4225|4224|4216|4215.5|7827
1695739200000|2023-09-26 14:40:00|4224|4223.5|4225|4224.5|4229|4228|4223|4222|20834
1695739500000|2023-09-26 14:45:00|4225.5|4225|4220|4219|4229.5|4228|4219|4218|17354
1695739800000|2023-09-26 14:50:00|4220.5|4219.5|4217|4216|4223|4222|4216.5|4215|5757
1695740100000|2023-09-26 14:55:00|4217.5|4216.5|4219.5|4218.5|4220|4219|4214|4213|9437
1695740400000|2023-09-26 15:00:00|4220|4218|4222|4221|4222.5|4222|4219.5|4218|7140
1695740700000|2023-09-26 15:05:00|4222.5|4219.5|4214.5|4213.5|4222.5|4219.5|4211.5|4211|11444
1695741000000|2023-09-26 15:10:00|4214|4213|4214.5|4214|4218|4217|4212.5|4211.5|5831
1695741300000|2023-09-26 15:15:00|4215|4213.5|4219.5|4218.5|4220|4219|4214|4213.5|8707
1695741600000|2023-09-26 15:20:00|4220|4219|4213.5|4213|4221.5|4221|4213|4212|33707
1695741900000|2023-09-26 15:25:00|4214|4212.5|4211|4210|4216.5|4215.5|4210.5|4210|24073
1695798000000|2023-09-27 07:00:00|4203|4201|4215|4212.5|4216|4215|4202.5|4201|11949
1695798300000|2023-09-27 07:05:00|4216|4213|4209|4207.5|4220|4217.5|4208.5|4207|6394
1695798600000|2023-09-27 07:10:00|4210|4208|4211|4209.5|4211.5|4210|4204|4202.5|7393
1695798900000|2023-09-27 07:15:00|4211.5|4210|4211.5|4210|4214|4212.5|4207.5|4206|2755
1695799200000|2023-09-27 07:20:00|4212|4210.5|4207.5|4206|4215|4213.5|4205.5|4205|5441
1695799500000|2023-09-27 07:25:00|4207|4206.5|4208|4206.5|4209|4207.5|4203.5|4202.5|6216
1695799800000|2023-09-27 07:30:00|4208.5|4207|4203.5|4202.5|4209|4208|4196|4195|9310
1695800100000|2023-09-27 07:35:00|4205|4203|4205.5|4204.5|4213.5|4212.5|4202.5|4201.5|10244
1695800400000|2023-09-27 07:40:00|4206.5|4205|4212|4211.5|4213.5|4212.5|4204.5|4203.5|3484
1695800700000|2023-09-27 07:45:00|4212.5|4212|4209.5|4208.5|4212.5|4212|4206|4205|3779
1695801000000|2023-09-27 07:50:00|4209|4208|4206|4204.5|4212.5|4211.5|4205.5|4204|6427
1695801300000|2023-09-27 07:55:00|4205.5|4205|4211|4210.5|4211|4210.5|4203.5|4202.5|6039
1695801600000|2023-09-27 08:00:00|4212|4210|4216|4214.5|4216|4214.5|4207.5|4206.5|9113
1695801900000|2023-09-27 08:05:00|4216.5|4215|4218.5|4218|4219|4218|4212.5|4211.5|18499
1695802200000|2023-09-27 08:10:00|4220|4218.5|4221.5|4220.5|4223.5|4222.5|4217|4216|7800
1695802500000|2023-09-27 08:15:00|4222|4221|4218|4217|4222|4221.5|4216|4215.5|4174
1695802800000|2023-09-27 08:20:00|4217.5|4216|4216.5|4215.5|4220|4219|4215|4213.5|3201
1695803100000|2023-09-27 08:25:00|4217.5|4216|4210|4209|4217.5|4216.5|4208.5|4207.5|6404
1695803400000|2023-09-27 08:30:00|4211.5|4209.5|4217|4216|4219.5|4219|4209.5|4208.5|10523
1695803700000|2023-09-27 08:35:00|4218.5|4216.5|4210|4209|4219.5|4218.5|4209|4208|6110
1695804000000|2023-09-27 08:40:00|4209.5|4208.5|4210|4209|4210.5|4209.5|4205.5|4204.5|5098
1695804300000|2023-09-27 08:45:00|4209.5|4208.5|4212|4211|4215.5|4214.5|4208.5|4208|4279
1695804600000|2023-09-27 08:50:00|4211.5|4211.5|4206|4205|4215|4214|4205.5|4205|5126
1695804900000|2023-09-27 08:55:00|4207|4205.5|4210|4209|4210|4209.5|4207|4205.5|4161
1695805200000|2023-09-27 09:00:00|4212|4209.5|4213.5|4212.5|4214.5|4213.5|4211.5|4209.5|2558
1695805500000|2023-09-27 09:05:00|4214|4212|4210|4209.5|4214|4213|4209.5|4208.5|4647
1695805800000|2023-09-27 09:10:00|4211|4210|4207|4206|4211.5|4210.5|4207|4206|8116
1695806100000|2023-09-27 09:15:00|4206.5|4205.5|4203|4202|4207.5|4207|4201.5|4200.5|4887
1695806400000|2023-09-27 09:20:00|4203.5|4202.5|4212|4210.5|4212|4211.5|4201|4200.5|12272
1695806700000|2023-09-27 09:25:00|4211.5|4209.5|4213.5|4212.5|4215|4214.5|4211|4209.5|4176
1695807000000|2023-09-27 09:30:00|4213|4212|4209|4208|4213.5|4212.5|4207.5|4206.5|4632
1695807300000|2023-09-27 09:35:00|4209.5|4207.5|4201.5|4200.5|4211|4210|4201.5|4200.5|3496
1695807600000|2023-09-27 09:40:00|4201|4201|4195|4194.5|4202|4201.5|4194.5|4194|15187
1695807900000|2023-09-27 09:45:00|4194.5|4194|4201|4200|4202|4200.5|4194.5|4194|6552
1695808200000|2023-09-27 09:50:00|4201.5|4200.5|4204|4203|4204.5|4203|4200|4199|5234
1695808500000|2023-09-27 09:55:00|4205|4203.5|4204|4203.5|4206|4205|4200.5|4200|2687
1695808800000|2023-09-27 10:00:00|4205|4203|4205|4204|4205.5|4204.5|4203|4202|3605
1695809100000|2023-09-27 10:05:00|4205.5|4204.5|4201|4200.5|4205.5|4204.5|4201|4200|5261
1695809400000|2023-09-27 10:10:00|4202.5|4201.5|4205|4204|4207|4205.5|4202|4201|3665
1695809700000|2023-09-27 10:15:00|4204.5|4203|4208|4207.5|4208.5|4207.5|4203.5|4202.5|2784
1695810000000|2023-09-27 10:20:00|4209|4207|4205.5|4204.5|4209.5|4208.5|4204.5|4203|5824
1695810300000|2023-09-27 10:25:00|4207|4205|4206|4204.5|4208.5|4207.5|4203|4202.5|3256
1695810600000|2023-09-27 10:30:00|4205.5|4205|4206.5|4205.5|4209|4208|4205|4204.5|2238
1695810900000|2023-09-27 10:35:00|4206|4205|4204.5|4203.5|4207|4205.5|4203|4202|3154
1695811200000|2023-09-27 10:40:00|4205.5|4204|4202|4201|4205.5|4204.5|4201.5|4201|8828
1695811500000|2023-09-27 10:45:00|4201.5|4201.5|4204.5|4203|4204.5|4203.5|4199.5|4199|12469
1695811800000|2023-09-27 10:50:00|4204|4203.5|4205.5|4204.5|4207.5|4206.5|4203.5|4202.5|2732
1695812100000|2023-09-27 10:55:00|4206|4205|4205.5|4204.5|4207|4206|4200|4199|10794
1695812400000|2023-09-27 11:00:00|4207|4205|4211|4210|4211.5|4210.5|4206|4184.5|3608
1695812700000|2023-09-27 11:05:00|4210.5|4210.5|4213|4211.5|4213|4212|4206|4205.5|3446
1695813000000|2023-09-27 11:10:00|4212.5|4211|4214|4213|4217.5|4216.5|4212|4211|3346
1695813300000|2023-09-27 11:15:00|4213.5|4212.5|4211.5|4210.5|4214.5|4213.5|4209.5|4209|4488
1695813600000|2023-09-27 11:20:00|4212|4210|4214.5|4214|4215|4214|4210.5|4210|1204
1695813900000|2023-09-27 11:25:00|4215.5|4214.5|4211|4210.5|4216.5|4215.5|4210|4209|2895
1695814200000|2023-09-27 11:30:00|4212|4211|4212|4211.5|4214.5|4213.5|4211.5|4211|5860
1695814500000|2023-09-27 11:35:00|4212.5|4211|4204.5|4204|4212.5|4211.5|4204.5|4203.5|3467
1695814800000|2023-09-27 11:40:00|4205|4204.5|4211|4210|4211|4210.5|4204|4203.5|7011
1695815100000|2023-09-27 11:45:00|4210.5|4209.5|4214|4213.5|4216.5|4215.5|4210.5|4209.5|1855
1695815400000|2023-09-27 11:50:00|4214.5|4214.5|4217.5|4216.5|4218.5|4217.5|4214|4214.5|2138
1695815700000|2023-09-27 11:55:00|4218|4217|4219|4218|4220|4219.5|4216.5|4215.5|3699
1695816000000|2023-09-27 12:00:00|4218.5|4217.5|4214|4213.5|4219.5|4218.5|4214|4213|6364
1695816300000|2023-09-27 12:05:00|4214.5|4213|4213|4212|4216|4215|4211.5|4210.5|2529
1695816600000|2023-09-27 12:10:00|4212|4211.5|4211.5|4210.5|4213|4212|4208.5|4208|4633
1695816900000|2023-09-27 12:15:00|4212|4211|4211|4210|4214.5|4213.5|4210.5|4210|1356
1695817200000|2023-09-27 12:20:00|4211.5|4210.5|4208|4206.5|4213.5|4212.5|4208|4206.5|7211
1695817500000|2023-09-27 12:25:00|4207.5|4206|4209.5|4207.5|4210|4208|4205.5|4205|2879
1695817800000|2023-09-27 12:30:00|4208.5|4208|4214.5|4213|4215|4214|4207.5|4206|4508
1695818100000|2023-09-27 12:35:00|4214|4212.5|4215|4214|4216.5|4215.5|4212.5|4212|4448
1695818400000|2023-09-27 12:40:00|4214|4213.5|4211|4210|4214|4213.5|4207|4206|6893
1695818700000|2023-09-27 12:45:00|4210.5|4209.5|4206|4204.5|4211.5|4210.5|4206|4204.5|5239
1695819000000|2023-09-27 12:50:00|4205.5|4204|4209.5|4208|4210.5|4209.5|4203|4202|4242
1695819300000|2023-09-27 12:55:00|4210.5|4208.5|4212|4211|4215.5|4214.5|4210.5|4208.5|8227
1695819600000|2023-09-27 13:00:00|4211.5|4210|4207.5|4206|4212.5|4211.5|4204.5|4203.5|12032
1695819900000|2023-09-27 13:05:00|4207|4205.5|4213|4212|4213.5|4212.5|4205|4204.5|4120
1695820200000|2023-09-27 13:10:00|4213.5|4212.5|4213|4212|4216.5|4215.5|4211.5|4210.5|7679
1695820500000|2023-09-27 13:15:00|4212.5|4212.5|4213.5|4212.5|4214|4213|4211.5|4210.5|3790
1695820800000|2023-09-27 13:20:00|4213|4212|4218.5|4217.5|4219|4218|4213|4212|8541
1695821100000|2023-09-27 13:25:00|4218|4217|4216.5|4215.5|4220|4219|4216.5|4215.5|3683
1695821400000|2023-09-27 13:30:00|4217|4216|4221|4219.5|4222.5|4221|4217|4216|5775
1695821700000|2023-09-27 13:35:00|4221.5|4220|4213.5|4212.5|4224.5|4223.5|4209|4208|9037
1695822000000|2023-09-27 13:40:00|4213|4212|4215|4214|4215.5|4214|4205|4203.5|5418
1695822300000|2023-09-27 13:45:00|4215.5|4214.5|4210|4208.5|4220|4219|4207.5|4206.5|5704
1695822600000|2023-09-27 13:50:00|4209.5|4208|4209.5|4208.5|4212.5|4211|4207.5|4206|4737
1695822900000|2023-09-27 13:55:00|4209|4208|4210.5|4209|4212|4211|4206.5|4206|6046
1695823200000|2023-09-27 14:00:00|4211|4210|4204.5|4203.5|4212|4211|4204|4202.5|8260
1695823500000|2023-09-27 14:05:00|4205|4204|4210.5|4209.5|4212|4210.5|4203|4202|9962
1695823800000|2023-09-27 14:10:00|4210|4209|4208|4207|4212|4211|4205|4204|9161
1695824100000|2023-09-27 14:15:00|4208.5|4207.5|4217|4216|4217|4216|4207|4205.5|7311
1695824400000|2023-09-27 14:20:00|4217.5|4216.5|4225.5|4224.5|4227.5|4226.5|4216.5|4216|18451
1695824700000|2023-09-27 14:25:00|4226.5|4225|4221|4220.5|4229.5|4228.5|4220|4219|13542
1695825000000|2023-09-27 14:30:00|4220.5|4220|4223.5|4222.5|4226|4225.5|4220.5|4220|7194
1695825300000|2023-09-27 14:35:00|4224|4223|4228.5|4228|4229|4228.5|4222.5|4221.5|10872
1695825600000|2023-09-27 14:40:00|4228|4227.5|4228|4227|4229.5|4228.5|4222|4221|6995
1695825900000|2023-09-27 14:45:00|4228.5|4227.5|4230|4229|4232|4231|4224.5|4223|6097
1695826200000|2023-09-27 14:50:00|4229.5|4228.5|4224|4223|4229.5|4228.5|4220.5|4220|8307
1695826500000|2023-09-27 14:55:00|4223.5|4222.5|4222.5|4222|4226|4225.5|4220.5|4220|7385
1695826800000|2023-09-27 15:00:00|4222|4221|4223.5|4222.5|4227|4226|4218.5|4218|5749
1695827100000|2023-09-27 15:05:00|4224|4223|4227.5|4226.5|4229|4228.5|4223.5|4222.5|8403
1695827400000|2023-09-27 15:10:00|4227|4226|4228.5|4227.5|4232|4231|4225|4224|9963
1695827700000|2023-09-27 15:15:00|4228|4227|4221.5|4220.5|4228.5|4227.5|4220.5|4219.5|9641
1695828000000|2023-09-27 15:20:00|4221|4220|4219|4218|4221.5|4220.5|4217.5|4216.5|17957
1695828300000|2023-09-27 15:25:00|4219.5|4218.5|4221|4220|4223.5|4222.5|4219.5|4218.5|16535
1695884400000|2023-09-28 07:00:00|4234.5|4223|4224.5|4222.5|4246|4242|4219.5|4217.5|5771
1695884700000|2023-09-28 07:05:00|4225|4222|4203|4202|4225|4222|4203|4202|7142
1695885000000|2023-09-28 07:10:00|4202.5|4201|4206|4204.5|4207.5|4206|4196|4195|6815
1695885300000|2023-09-28 07:15:00|4206.5|4205|4207.5|4205.5|4210.5|4209|4202|4200.5|6740
1695885600000|2023-09-28 07:20:00|4207|4206|4211.5|4210.5|4215|4214|4205.5|4204|7697
1695885900000|2023-09-28 07:25:00|4212|4210|4203.5|4202|4214.5|4213.5|4203|4201.5|2833
1695886200000|2023-09-28 07:30:00|4203|4201.5|4206|4204.5|4206|4204.5|4197.5|4195.5|3706
1695886500000|2023-09-28 07:35:00|4207|4205.5|4208.5|4207.5|4211|4209.5|4205.5|4203.5|3660
1695886800000|2023-09-28 07:40:00|4208|4206.5|4202|4201|4210|4209|4202|4201|4768
1695887100000|2023-09-28 07:45:00|4202.5|4201.5|4197.5|4196.5|4204.5|4203|4195.5|4195|4601
1695887400000|2023-09-28 07:50:00|4197|4195.5|4190.5|4190|4197|4196|4189.5|4189|8606
1695887700000|2023-09-28 07:55:00|4189.5|4188|4194|4193|4194|4193|4187.5|4186.5|4629
1695888000000|2023-09-28 08:00:00|4193.5|4192|4187|4186|4195.5|4194|4187|4186|2628
1695888300000|2023-09-28 08:05:00|4187.5|4185.5|4195.5|4194|4196.5|4195.5|4186|4185.5|8837
1695888600000|2023-09-28 08:10:00|4195|4193.5|4199|4198|4201.5|4200.5|4193|4192|1180
1695888900000|2023-09-28 08:15:00|4198.5|4197.5|4191|4190.5|4200.5|4199.5|4191|4190|3386
1695889200000|2023-09-28 08:20:00|4193|4191.5|4179|4178|4193|4192|4178.5|4177.5|14522
1695889500000|2023-09-28 08:25:00|4178.5|4177.5|4167.5|4166|4179|4178|4163|4162|10557
1695889800000|2023-09-28 08:30:00|4167|4166.5|4172.5|4171.5|4172.5|4171.5|4164.5|4163|6171
1695890100000|2023-09-28 08:35:00|4173.5|4171|4179.5|4178|4180|4179|4171.5|4170.5|8048
1695890400000|2023-09-28 08:40:00|4179|4177.5|4173|4172|4180|4179.5|4171.5|4171|22452
1695890700000|2023-09-28 08:45:00|4173.5|4172.5|4172|4170.5|4174|4173|4168|4166.5|3928
1695891000000|2023-09-28 08:50:00|4171.5|4171|4173.5|4172|4180|4179.5|4171.5|4170.5|3701
1695891300000|2023-09-28 08:55:00|4173|4172.5|4170.5|4169|4178|4176.5|4169|4168|8496
1695891600000|2023-09-28 09:00:00|4170|4169.5|4169|4168|4177|4176|4169|4168|8626
1695891900000|2023-09-28 09:05:00|4169.5|4168.5|4161.5|4161|4171.5|4170|4161.5|4160.5|6951
1695892200000|2023-09-28 09:10:00|4161|4160.5|4159.5|4158|4163.5|4162|4159.5|4158|6914
1695892500000|2023-09-28 09:15:00|4159|4158.5|4160|4159.5|4163.5|4162.5|4158.5|4157.5|15605
1695892800000|2023-09-28 09:20:00|4159.5|4158|4170|4169|4171|4170|4159|4157.5|10797
1695893100000|2023-09-28 09:25:00|4169.5|4168.5|4166|4164.5|4171.5|4170|4161.5|4160|6580
1695893400000|2023-09-28 09:30:00|4165|4165|4169.5|4168|4172.5|4171|4165|4164|6653
1695893700000|2023-09-28 09:35:00|4169|4167.5|4172|4170.5|4173|4171.5|4169|4167.5|5578
1695894000000|2023-09-28 09:40:00|4173|4171|4179.5|4178.5|4180|4179.5|4173|4171|6492
1695894300000|2023-09-28 09:45:00|4179|4178|4177.5|4176.5|4180|4179|4175|4174|1953
1695894600000|2023-09-28 09:50:00|4178|4177|4179.5|4178.5|4180|4179.5|4177.5|4176|4988
1695894900000|2023-09-28 09:55:00|4180|4179|4194|4193|4196|4194.5|4179.5|4178.5|6471
1695895200000|2023-09-28 10:00:00|4193.5|4192.5|4198.5|4198|4198.5|4198|4191.5|4190.5|6632
1695895500000|2023-09-28 10:05:00|4199|4197.5|4201|4200|4201|4200|4197|4196|20312
1695895800000|2023-09-28 10:10:00|4200.5|4199.5|4200|4198.5|4204|4202.5|4197.5|4196|12678
1695896100000|2023-09-28 10:15:00|4199.5|4199|4199|4198|4203|4202|4196|4194.5|1430
1695896400000|2023-09-28 10:20:00|4199.5|4198.5|4199.5|4198.5|4201.5|4201|4195.5|4194.5|5175
1695896700000|2023-09-28 10:25:00|4199|4198|4197.5|4196.5|4199|4198|4193.5|4192.5|2183
1695897000000|2023-09-28 10:30:00|4198|4197|4199.5|4198|4201.5|4200|4198|4196.5|4681
1695897300000|2023-09-28 10:35:00|4200|4198.5|4202.5|4201.5|4203.5|4202.5|4199.5|4198|3875
1695897600000|2023-09-28 10:40:00|4202|4201|4202.5|4201.5|4206|4205.5|4200.5|4199.5|2303
1695897900000|2023-09-28 10:45:00|4202|4201|4201.5|4200|4205.5|4204|4199.5|4198.5|5702
1695898200000|2023-09-28 10:50:00|4201|4200.5|4201.5|4200.5|4202.5|4201.5|4199|4198|2367
1695898500000|2023-09-28 10:55:00|4201|4200|4203.5|4202|4206|4204.5|4200|4198.5|5528
1695898800000|2023-09-28 11:00:00|4202.5|4201.5|4201|4200|4204|4203.5|4199|4197.5|3128
1695899100000|2023-09-28 11:05:00|4201.5|4200.5|4197|4196|4202|4201|4196|4195|1472
1695899400000|2023-09-28 11:10:00|4197.5|4196.5|4197|4196|4198.5|4197.5|4195.5|4194.5|1917
1695899700000|2023-09-28 11:15:00|4197.5|4196.5|4200|4199|4201|4200|4196.5|4196|802
1695900000000|2023-09-28 11:20:00|4200.5|4199.5|4208.5|4207.5|4209.5|4208.5|4200|4199|2598
1695900300000|2023-09-28 11:25:00|4208|4206|4202|4201|4210|4209.5|4201|4200|2746
1695900600000|2023-09-28 11:30:00|4201.5|4201.5|4198.5|4197.5|4203|4202|4195.5|4195|3620
1695900900000|2023-09-28 11:35:00|4199|4198|4196.5|4195.5|4200|4199|4192.5|4191|2055
1695901200000|2023-09-28 11:40:00|4196|4195|4195.5|4194|4201|4200|4195|4194|6307
1695901500000|2023-09-28 11:45:00|4195|4193.5|4193.5|4192.5|4200|4199|4193|4192|3738
1695901800000|2023-09-28 11:50:00|4193|4192|4197|4195.5|4198|4197|4192|4190.5|1428
1695902100000|2023-09-28 11:55:00|4197.5|4196|4198.5|4197.5|4199.5|4198.5|4196|4195|2166
1695902400000|2023-09-28 12:00:00|4198|4198|4211.5|4210.5|4212|4211|4198|4198|5631
1695902700000|2023-09-28 12:05:00|4212|4211|4211|4210|4215|4214.5|4210.5|4209|2435
1695903000000|2023-09-28 12:10:00|4211.5|4210.5|4210.5|4209|4214.5|4213.5|4207.5|4206.5|7228
1695903300000|2023-09-28 12:15:00|4210|4208.5|4213.5|4212.5|4214.5|4213|4204|4203|7697
1695903600000|2023-09-28 12:20:00|4213|4212|4216|4215|4219|4217.5|4211|4210|1313
1695903900000|2023-09-28 12:25:00|4216.5|4213.5|4221.5|4218|4221.5|4218.5|4214|4212.5|2955
1695904200000|2023-09-28 12:30:00|4223.5|4218.5|4230|4228.5|4230|4229.5|4217.5|4215.5|5101
1695904500000|2023-09-28 12:35:00|4229.5|4227|4226.5|4225.5|4230|4228|4222|4221|7301
1695904800000|2023-09-28 12:40:00|4226|4225|4222.5|4221.5|4228|4227|4222|4221.5|4592
1695905100000|2023-09-28 12:45:00|4222|4220.5|4210.5|4210|4224|4223|4210.5|4210|3215
1695905400000|2023-09-28 12:50:00|4211|4210.5|4216|4215|4218.5|4217.5|4208|4207|4965
1695905700000|2023-09-28 12:55:00|4216.5|4215.5|4218.5|4217.5|4219|4218|4210.5|4209.5|1720
1695906000000|2023-09-28 13:00:00|4219|4218|4226|4225|4227|4226|4217.5|4216.5|2553
1695906300000|2023-09-28 13:05:00|4226.5|4225.5|4228.5|4227.5|4231|4230|4225.5|4225|3592
1695906600000|2023-09-28 13:10:00|4229|4227|4230.5|4229.5|4231|4230|4224.5|4223|2112
1695906900000|2023-09-28 13:15:00|4230|4229|4231.5|4230.5|4236|4235|4230|4229|3507
1695907200000|2023-09-28 13:20:00|4231|4230|4230.5|4230|4232.5|4231.5|4229.5|4228.5|3239
1695907500000|2023-09-28 13:25:00|4231|4230.5|4227.5|4226.5|4232|4231|4225|4224|2414
1695907800000|2023-09-28 13:30:00|4228|4227|4231.5|4230|4232|4230.5|4222|4220.5|6214
1695908100000|2023-09-28 13:35:00|4231|4229.5|4230.5|4229.5|4233.5|4232.5|4220|4218.5|6225
1695908400000|2023-09-28 13:40:00|4230|4229|4226.5|4225.5|4238|4236.5|4225.5|4225|6407
1695908700000|2023-09-28 13:45:00|4226|4225|4226.5|4225.5|4233.5|4233|4223|4222|6752
1695909000000|2023-09-28 13:50:00|4227|4226|4238.5|4237|4239|4238|4227|4226|3720
1695909300000|2023-09-28 13:55:00|4238|4237.5|4236|4234.5|4240|4238.5|4233|4232|2618
1695909600000|2023-09-28 14:00:00|4235.5|4235|4240.5|4239.5|4241.5|4240.5|4235.5|4235|4858
1695909900000|2023-09-28 14:05:00|4240|4240|4241|4240|4243|4242|4237|4236|11251
1695910200000|2023-09-28 14:10:00|4240.5|4239.5|4241|4240|4244|4243.5|4238.5|4237.5|6249
1695910500000|2023-09-28 14:15:00|4240.5|4240.5|4248|4246.5|4248|4247|4238|4237|9213
1695910800000|2023-09-28 14:20:00|4247.5|4247|4249.5|4248.5|4250|4249|4246|4245|5929
1695911100000|2023-09-28 14:25:00|4251|4249|4248.5|4248|4251.5|4250.5|4243|4242|5191
1695911400000|2023-09-28 14:30:00|4249|4248.5|4240|4239.5|4249|4248.5|4237.5|4236.5|8698
1695911700000|2023-09-28 14:35:00|4240.5|4240|4244|4243|4245.5|4244.5|4240|4239|3270
1695912000000|2023-09-28 14:40:00|4243.5|4242.5|4246|4245|4248|4247|4239.5|4238.5|2950
1695912300000|2023-09-28 14:45:00|4246.5|4245.5|4251|4250.5|4253|4252.5|4245.5|4244.5|8636
1695912600000|2023-09-28 14:50:00|4251.5|4250|4253|4252|4253|4252|4248|4246.5|11759
1695912900000|2023-09-28 14:55:00|4252.5|4251.5|4253.5|4252.5|4255.5|4255|4251|4250|6478
1695913200000|2023-09-28 15:00:00|4254|4253|4256.5|4256|4261.5|4260.5|4253|4252|10014
1695913500000|2023-09-28 15:05:00|4256|4255|4259|4258.5|4262.5|4261.5|4253.5|4252.5|11054
1695913800000|2023-09-28 15:10:00|4259.5|4258|4254.5|4254|4260|4259|4254|4253|4156
1695914100000|2023-09-28 15:15:00|4254|4253.5|4254|4253|4256.5|4255.5|4253|4252.5|4660
1695914400000|2023-09-28 15:20:00|4253.5|4253.5|4262|4261|4262|4261|4253.5|4253|8755
1695914700000|2023-09-28 15:25:00|4261.5|4261.5|4262|4261|4265.5|4264.5|4261|4260|19066
1695970800000|2023-09-29 07:00:00|4299|4296|4299.5|4296.5|4308|4303|4293.5|4290|4222
1695971100000|2023-09-29 07:05:00|4299|4297|4280.5|4278.5|4299.5|4297|4280|4278.5|4764
1695971400000|2023-09-29 07:10:00|4278.5|4279|4276.5|4275|4279.5|4279|4269.5|4268|4320
1695971700000|2023-09-29 07:15:00|4276|4275.5|4288.5|4287.5|4289|4287.5|4271.5|4270.5|11402
1695972000000|2023-09-29 07:20:00|4287.5|4288|4290|4288.5|4292|4291.5|4285|4283.5|5241
1695972300000|2023-09-29 07:25:00|4289.5|4289|4275.5|4274.5|4290|4289.5|4273.5|4272|12803
1695972600000|2023-09-29 07:30:00|4276|4275|4297.5|4296|4298|4297|4276|4275|2888
1695972900000|2023-09-29 07:35:00|4297|4298.5|4299|4298|4305|4303.5|4296.5|4298|9724
1695973200000|2023-09-29 07:40:00|4299.5|4298.5|4289.5|4288.5|4304.5|4303|4286.5|4285|10957
1695973500000|2023-09-29 07:45:00|4289|4289|4274|4272.5|4290.5|4289|4273.5|4272.5|5446
1695973800000|2023-09-29 07:50:00|4273.5|4273|4275.5|4274.5|4280.5|4279.5|4273.5|4272.5|8608
1695974100000|2023-09-29 07:55:00|4275|4274|4287|4286|4287.5|4286|4275|4274|3000
1695974400000|2023-09-29 08:00:00|4286.5|4285.5|4285.5|4284|4288|4286.5|4282|4280.5|5889
1695974700000|2023-09-29 08:05:00|4286|4284.5|4292|4290.5|4293|4292.5|4285.5|4284|3084
1695975000000|2023-09-29 08:10:00|4291.5|4289.5|4290|4288.5|4292|4291|4284|4283|1308
1695975300000|2023-09-29 08:15:00|4290.5|4289|4288|4287|4290.5|4289|4283.5|4282.5|2691
1695975600000|2023-09-29 08:20:00|4290|4288.5|4294.5|4293.5|4298|4297|4288.5|4287.5|8078
1695975900000|2023-09-29 08:25:00|4294|4293|4290|4288.5|4294.5|4293.5|4283.5|4282.5|4082
1695976200000|2023-09-29 08:30:00|4290.5|4289|4283|4282|4293|4292|4282.5|4281.5|4310
1695976500000|2023-09-29 08:35:00|4283.5|4281.5|4289.5|4288.5|4290.5|4289|4282.5|4281|1819
1695976800000|2023-09-29 08:40:00|4290|4289|4287.5|4286.5|4292.5|4291|4287.5|4286|2402
1695977100000|2023-09-29 08:45:00|4288|4286|4284|4282.5|4290.5|4289|4281|4280|2429
1695977400000|2023-09-29 08:50:00|4283.5|4283|4283|4281.5|4284.5|4283.5|4278|4276.5|13142
1695977700000|2023-09-29 08:55:00|4282.5|4282|4280.5|4279.5|4283|4282|4279.5|4278|2334
1695978000000|2023-09-29 09:00:00|4280|4280|4284.5|4283|4284.5|4283.5|4280|4280|2739
1695978300000|2023-09-29 09:05:00|4285|4283.5|4292|4290.5|4294|4292.5|4284|4283|4621
1695978600000|2023-09-29 09:10:00|4292.5|4291|4292.5|4291.5|4295.5|4294.5|4292|4290.5|4263
1695978900000|2023-09-29 09:15:00|4293|4291|4288.5|4288|4293.5|4293|4288.5|4287.5|2178
1695979200000|2023-09-29 09:20:00|4289|4288.5|4284.5|4283|4289|4288.5|4281.5|4281|722
1695979500000|2023-09-29 09:25:00|4284|4282.5|4278|4277.5|4284.5|4283|4278|4277.5|1152
1695979800000|2023-09-29 09:30:00|4278.5|4276|4279.5|4278|4280|4279|4272.5|4272|4221
1695980100000|2023-09-29 09:35:00|4280|4278.5|4277.5|4276.5|4282.5|4281.5|4275.5|4275|4993
1695980400000|2023-09-29 09:40:00|4277|4275.5|4281|4280|4282.5|4281.5|4276|4275|3878
1695980700000|2023-09-29 09:45:00|4281.5|4280.5|4284|4283|4286|4285|4280|4279|4069
1695981000000|2023-09-29 09:50:00|4283.5|4282.5|4289.5|4288.5|4289.5|4288.5|4282.5|4281.5|11314
1695981300000|2023-09-29 09:55:00|4289|4288|4290|4289.5|4290|4289.5|4285.5|4285|12777
1695981600000|2023-09-29 10:00:00|4289.5|4289|4288.5|4287.5|4294.5|4293.5|4287.5|4286.5|7698
1695981900000|2023-09-29 10:05:00|4289|4286.5|4293|4292.5|4293.5|4292.5|4287|4286.5|2849
1695982200000|2023-09-29 10:10:00|4294|4293|4297|4296|4298.5|4297.5|4293|4292|1882
1695982500000|2023-09-29 10:15:00|4298|4296.5|4294|4292.5|4298.5|4297.5|4293.5|4292.5|1492
1695982800000|2023-09-29 10:20:00|4294.5|4293|4299|4298|4299.5|4298.5|4293.5|4292.5|1477
1695983100000|2023-09-29 10:25:00|4298.5|4298.5|4297|4295.5|4298.5|4298.5|4295.5|4294.5|3335
1695983400000|2023-09-29 10:30:00|4296.5|4296|4295.5|4294.5|4297|4296.5|4294.5|4293|2182
1695983700000|2023-09-29 10:35:00|4294.5|4295|4295.5|4294.5|4296.5|4295.5|4293.5|4292.5|2274
1695984000000|2023-09-29 10:40:00|4296|4295|4296|4295.5|4297.5|4296.5|4295.5|4294.5|3650
1695984300000|2023-09-29 10:45:00|4296.5|4295|4300|4299|4302|4301|4296|4295|2637
1695984600000|2023-09-29 10:50:00|4299.5|4298.5|4300|4299|4301|4300|4298|4297|1743
1695984900000|2023-09-29 10:55:00|4300.5|4299.5|4295.5|4295|4301|4300|4295.5|4295|719
1695985200000|2023-09-29 11:00:00|4337|4295.5|4296.5|4295.5|4337|4297|4296|4294.5|797
1695985500000|2023-09-29 11:05:00|4296|4295|4301.5|4300.5|4302|4301.5|4295|4294|4954
1695985800000|2023-09-29 11:10:00|4302|4301|4301.5|4300|4303|4302.5|4299|4297.5|2669
1695986100000|2023-09-29 11:15:00|4302|4300.5|4303|4302|4304.5|4303.5|4299.5|4298|4638
1695986400000|2023-09-29 11:20:00|4303.5|4302.5|4303.5|4302.5|4304.5|4303.5|4302.5|4301.5|1439
1695986700000|2023-09-29 11:25:00|4303|4302|4302.5|4301|4303|4302|4300.5|4299|1698
1695987000000|2023-09-29 11:30:00|4302|4300.5|4296.5|4296|4303|4301.5|4296.5|4296|3701
1695987300000|2023-09-29 11:35:00|4296|4295.5|4294|4293|4296.5|4295.5|4293|4292|2917
1695987600000|2023-09-29 11:40:00|4294.5|4293.5|4293|4292|4298.5|4297.5|4292.5|4292|3101
1695987900000|2023-09-29 11:45:00|4292.5|4292.5|4297|4296|4297|4296.5|4292.5|4292|1943
1695988200000|2023-09-29 11:50:00|4296.5|4295|4295|4293.5|4297|4295|4293.5|4292.5|1255
1695988500000|2023-09-29 11:55:00|4294.5|4294|4296.5|4296|4298|4296.5|4291.5|4290.5|992
1695988800000|2023-09-29 12:00:00|4296|4295.5|4297.5|4297|4300|4299|4295|4294.5|5096
1695989100000|2023-09-29 12:05:00|4297|4296|4303|4301.5|4303|4302|4296.5|4295.5|2135
1695989400000|2023-09-29 12:10:00|4303.5|4302|4311|4310|4311|4310.5|4303|4301.5|4433
1695989700000|2023-09-29 12:15:00|4309.5|4310.5|4312.5|4311.5|4313|4312|4309.5|4308.5|1645
1695990000000|2023-09-29 12:20:00|4312|4312|4315|4314.5|4316|4315|4312|4311|1941
1695990300000|2023-09-29 12:25:00|4316.5|4314|4319|4317.5|4319.5|4318.5|4316|4314|3687
1695990600000|2023-09-29 12:30:00|4318.5|4316.5|4327|4325.5|4328|4326.5|4317.5|4316.5|12379
1695990900000|2023-09-29 12:35:00|4326.5|4326|4331.5|4330.5|4332.5|4331.5|4325.5|4324|9000
1695991200000|2023-09-29 12:40:00|4331|4329.5|4333|4332.5|4333.5|4333|4329|4327.5|4541
1695991500000|2023-09-29 12:45:00|4332.5|4332|4329|4328|4332.5|4332|4328.5|4327|8398
1695991800000|2023-09-29 12:50:00|4328.5|4327.5|4328.5|4327.5|4331|4329.5|4323.5|4323|3913
1695992100000|2023-09-29 12:55:00|4328|4327|4328.5|4328|4332|4331.5|4327|4325.5|6594
1695992400000|2023-09-29 13:00:00|4329|4327.5|4328|4327.5|4331.5|4330.5|4327.5|4326.5|5571
1695992700000|2023-09-29 13:05:00|4327.5|4327|4324.5|4323|4328|4327|4318.5|4317.5|3180
1695993000000|2023-09-29 13:10:00|4325.5|4323.5|4331|4329.5|4331.5|4330.5|4325.5|4323.5|3478
1695993300000|2023-09-29 13:15:00|4330.5|4330|4329.5|4328.5|4332|4331|4328.5|4328|2019
1695993600000|2023-09-29 13:20:00|4330|4329|4331.5|4330.5|4332|4331.5|4323|4322|11674
1695993900000|2023-09-29 13:25:00|4331|4329.5|4330|4329|4331.5|4330|4327.5|4326.5|3512
1695994200000|2023-09-29 13:30:00|4329.5|4328.5|4330|4329|4330.5|4329.5|4324|4322.5|3047
1695994500000|2023-09-29 13:35:00|4330.5|4330|4342.5|4341|4342.5|4341|4330.5|4329.5|8502
1695994800000|2023-09-29 13:40:00|4342|4341.5|4327.5|4326.5|4342.5|4341.5|4327.5|4326.5|5351
1695995100000|2023-09-29 13:45:00|4327|4326|4327.5|4326|4333|4332|4324.5|4323.5|5688
1695995400000|2023-09-29 13:50:00|4327|4325.5|4332.5|4331|4333|4331.5|4325.5|4324.5|3434
1695995700000|2023-09-29 13:55:00|4332|4331.5|4328.5|4327|4335.5|4334.5|4328.5|4327|3877
1695996000000|2023-09-29 14:00:00|4329|4327.5|4328|4326.5|4333.5|4332|4327|4325.5|5108
1695996300000|2023-09-29 14:05:00|4327.5|4327|4314.5|4313|4328|4327|4313.5|4312|7556
1695996600000|2023-09-29 14:10:00|4315|4313.5|4308.5|4307|4315|4314|4303.5|4302.5|13453
1695996900000|2023-09-29 14:15:00|4308|4306.5|4315|4314|4315|4314|4307|4305.5|4244
1695997200000|2023-09-29 14:20:00|4314.5|4313.5|4308|4307|4318|4317.5|4307.5|4306.5|7157
1695997500000|2023-09-29 14:25:00|4307.5|4306|4308.5|4307|4311|4309.5|4306.5|4305.5|6176
1695997800000|2023-09-29 14:30:00|4308|4307.5|4307|4306|4310|4309.5|4305|4304|5336
1695998100000|2023-09-29 14:35:00|4308|4307|4307.5|4307|4310.5|4309|4306|4304.5|6341
1695998400000|2023-09-29 14:40:00|4307|4306|4305|4304.5|4308.5|4307.5|4299.5|4298.5|3298
1695998700000|2023-09-29 14:45:00|4304.5|4304|4300|4299|4307.5|4306.5|4299.5|4298.5|3124
1695999000000|2023-09-29 14:50:00|4299.5|4298|4304|4303|4304.5|4303.5|4299|4298|5637
1695999300000|2023-09-29 14:55:00|4303.5|4302.5|4295|4294|4304|4303|4293.5|4292.5|10479
1695999600000|2023-09-29 15:00:00|4295.5|4293|4285|4284|4296|4295|4285|4284|14625
1695999900000|2023-09-29 15:05:00|4285.5|4284.5|4291.5|4291|4292|4291|4284.5|4283.5|10621
1696000200000|2023-09-29 15:10:00|4292|4290.5|4290|4289.5|4293|4292|4288|4287|10492
1696000500000|2023-09-29 15:15:00|4290.5|4288|4291|4290|4292.5|4292|4286|4285.5|11046
1696000800000|2023-09-29 15:20:00|4290.5|4290.5|4302.5|4301.5|4303.5|4303|4290.5|4289.5|4057
1696001100000|2023-09-29 15:25:00|4303.5|4302.5|4292.5|4292|4303.5|4302.5|4290|4289.5|16518
1696230000000|2023-10-02 07:00:00|4321|4316.5|4323|4321|4342.5|4337.5|4318|4316|61670
1696230300000|2023-10-02 07:05:00|4321.5|4320.5|4312.5|4311.5|4323|4322|4310.5|4307.5|5722
1696230600000|2023-10-02 07:10:00|4313|4310.5|4315.5|4314|4320|4319.5|4313|4310.5|7434
1696230900000|2023-10-02 07:15:00|4315|4314.5|4321.5|4320.5|4322|4320.5|4312|4311|3997
1696231200000|2023-10-02 07:20:00|4323|4321|4335.5|4334.5|4337.5|4336|4318.5|4317.5|4423
1696231500000|2023-10-02 07:25:00|4336|4335|4325|4323.5|4336|4335|4323.5|4322|2985
1696231800000|2023-10-02 07:30:00|4325.5|4324|4326.5|4325|4335|4334|4322|4320.5|5961
1696232100000|2023-10-02 07:35:00|4327|4325.5|4326.5|4325.5|4330.5|4329.5|4323.5|4322.5|1396
1696232400000|2023-10-02 07:40:00|4327|4326|4325.5|4324|4328|4327|4324.5|4324|5779
1696232700000|2023-10-02 07:45:00|4325|4324.5|4321.5|4320|4327.5|4326|4317|4316|8469
1696233000000|2023-10-02 07:50:00|4321|4319.5|4316|4314.5|4322.5|4321|4313|4312|6099
1696233300000|2023-10-02 07:55:00|4315.5|4314|4318.5|4317.5|4321|4319.5|4314|4313|3553
1696233600000|2023-10-02 08:00:00|4319.5|4317|4325|4323.5|4325.5|4324.5|4317|4315.5|4741
1696233900000|2023-10-02 08:05:00|4326|4324|4320.5|4319|4326.5|4325|4313.5|4312|5134
1696234200000|2023-10-02 08:10:00|4321|4319.5|4320.5|4319|4323|4321.5|4314.5|4313|10788
1696234500000|2023-10-02 08:15:00|4320|4319.5|4307.5|4306|4320|4319.5|4305.5|4304|4514
1696234800000|2023-10-02 08:20:00|4308|4306.5|4308.5|4307|4310.5|4309|4305|4303.5|2468
1696235100000|2023-10-02 08:25:00|4309|4307.5|4310.5|4309|4311.5|4310.5|4306|4304.5|2259
1696235400000|2023-10-02 08:30:00|4311.5|4309.5|4305.5|4305|4311.5|4310|4304.5|4303.5|1869
1696235700000|2023-10-02 08:35:00|4306|4304.5|4303.5|4302.5|4309|4308|4303.5|4302.5|3602
1696236000000|2023-10-02 08:40:00|4305|4303|4303.5|4302|4309|4308|4302.5|4301|3373
1696236300000|2023-10-02 08:45:00|4303|4301.5|4302.5|4301.5|4306.5|4305|4302|4300.5|5056
1696236600000|2023-10-02 08:50:00|4302|4300.5|4290.5|4289.5|4302|4300.5|4290.5|4289|9701
1696236900000|2023-10-02 08:55:00|4291|4290|4289.5|4288.5|4295|4293.5|4289|4288.5|5561
1696237200000|2023-10-02 09:00:00|4289|4289|4283.5|4282.5|4290.5|4289|4281|4280|3652
1696237500000|2023-10-02 09:05:00|4283|4283|4278|4276.5|4285|4284|4277|4275.5|9301
1696237800000|2023-10-02 09:10:00|4278.5|4277|4283.5|4282.5|4286|4284.5|4278.5|4277|3911
1696238100000|2023-10-02 09:15:00|4283|4282|4278.5|4277.5|4283|4282.5|4277|4276|6679
1696238400000|2023-10-02 09:20:00|4279|4277|4277|4276|4283.5|4282|4277|4275.5|5002
1696238700000|2023-10-02 09:25:00|4276.5|4275.5|4273|4272|4278|4276.5|4271.5|4270|4150
1696239000000|2023-10-02 09:30:00|4272.5|4270|4272|4271|4274|4273|4269.5|4268|9730
1696239300000|2023-10-02 09:35:00|4271.5|4270.5|4275|4273.5|4277|4275.5|4270|4269.5|5978
1696239600000|2023-10-02 09:40:00|4274.5|4273|4271|4270|4274.5|4273.5|4271|4270|2248
1696239900000|2023-10-02 09:45:00|4270.5|4269|4269.5|4268.5|4273.5|4272|4266.5|4265.5|5836
1696240200000|2023-10-02 09:50:00|4269|4268|4263.5|4262|4271|4269.5|4263|4262|8108
1696240500000|2023-10-02 09:55:00|4263|4262.5|4265|4264|4267|4266|4262.5|4262|8743
1696240800000|2023-10-02 10:00:00|4264.5|4263.5|4267.5|4266.5|4270|4269.5|4263.5|4262|4546
1696241100000|2023-10-02 10:05:00|4267|4267|4272|4271|4274.5|4274|4267|4267|6105
1696241400000|2023-10-02 10:10:00|4271.5|4270.5|4273.5|4272|4273.5|4272.5|4266.5|4265.5|5732
1696241700000|2023-10-02 10:15:00|4273|4272.5|4278.5|4277.5|4279.5|4278|4272.5|4271.5|5491
1696242000000|2023-10-02 10:20:00|4278|4277|4275|4274|4279|4277.5|4273|4271.5|5028
1696242300000|2023-10-02 10:25:00|4274.5|4274.5|4268.5|4267.5|4275.5|4274.5|4268.5|4267|3056
1696242600000|2023-10-02 10:30:00|4269|4268|4273.5|4272.5|4274.5|4273.5|4268|4267|6288
1696242900000|2023-10-02 10:35:00|4274|4273|4273|4271.5|4274|4273|4270|4269|3627
1696243200000|2023-10-02 10:40:00|4272.5|4271|4272.5|4271|4274|4272.5|4269.5|4268|3643
1696243500000|2023-10-02 10:45:00|4272|4271.5|4278|4277|4278.5|4277|4272|4271|4743
1696243800000|2023-10-02 10:50:00|4277.5|4276.5|4268.5|4267.5|4278.5|4277.5|4268|4267|7276
1696244100000|2023-10-02 10:55:00|4269|4268|4266|4264.5|4270|4269|4265.5|4264.5|5911
1696244400000|2023-10-02 11:00:00|4265.5|4264|4263.5|4263|4268.5|4267.5|4263.5|4262|3550
1696244700000|2023-10-02 11:05:00|4264|4262|4265|4264|4265.5|4264.5|4261.5|4260|3175
1696245000000|2023-10-02 11:10:00|4266|4263.5|4266|4265|4267.5|4266.5|4264|4262.5|2586
1696245300000|2023-10-02 11:15:00|4265.5|4265.5|4265|4264.5|4266.5|4266|4263.5|4262.5|3626
1696245600000|2023-10-02 11:20:00|4265.5|4265|4270|4269.5|4270.5|4270|4265|4264.5|4719
1696245900000|2023-10-02 11:25:00|4269.5|4268.5|4270.5|4269.5|4272|4271.5|4267.5|4266.5|1815
1696246200000|2023-10-02 11:30:00|4271|4270|4259|4258.5|4271|4270|4257|4256|10147
1696246500000|2023-10-02 11:35:00|4260|4259|4261.5|4261|4266|4265|4259.5|4258.5|4266
1696246800000|2023-10-02 11:40:00|4262|4261.5|4252.5|4251.5|4262.5|4261.5|4252|4251|5501
1696247100000|2023-10-02 11:45:00|4253.5|4251|4255.5|4255|4255.5|4255|4253|4251|6847
1696247400000|2023-10-02 11:50:00|4256|4254.5|4254|4253|4259.5|4258|4254|4253|3648
1696247700000|2023-10-02 11:55:00|4254.5|4253.5|4253|4252.5|4255.5|4254.5|4251.5|4250|5781
1696248000000|2023-10-02 12:00:00|4253.5|4252|4249.5|4249|4253.5|4253|4248.5|4248|5535
1696248300000|2023-10-02 12:05:00|4249|4248.5|4250.5|4249.5|4252|4251|4247|4246.5|5467
1696248600000|2023-10-02 12:10:00|4251.5|4250|4251.5|4251|4253.5|4253|4250.5|4249.5|4315
1696248900000|2023-10-02 12:15:00|4252|4250.5|4252|4251.5|4252|4251.5|4248.5|4248|7902
1696249200000|2023-10-02 12:20:00|4253|4251|4251.5|4250.5|4255|4254|4249|4248.5|4634
1696249500000|2023-10-02 12:25:00|4251|4250|4253.5|4252.5|4254|4253|4249.5|4248.5|2947
1696249800000|2023-10-02 12:30:00|4253|4252|4248|4247.5|4255.5|4255|4247.5|4246.5|4768
1696250100000|2023-10-02 12:35:00|4248.5|4248|4247|4246.5|4249|4248.5|4247|4246.5|4645
1696250400000|2023-10-02 12:40:00|4246.5|4246|4245.5|4244.5|4248|4247|4243.5|4242.5|10431
1696250700000|2023-10-02 12:45:00|4245|4245|4245.5|4244.5|4247.5|4247|4241|4240.5|10252
1696251000000|2023-10-02 12:50:00|4245|4244|4239|4238|4247.5|4246.5|4238.5|4237|5813
1696251300000|2023-10-02 12:55:00|4238.5|4237.5|4236.5|4235.5|4239|4238|4235|4234|6211
1696251600000|2023-10-02 13:00:00|4236|4235|4228.5|4227.5|4237.5|4236.5|4228|4227|8086
1696251900000|2023-10-02 13:05:00|4228|4227|4226.5|4225.5|4229.5|4229|4226|4225|5925
1696252200000|2023-10-02 13:10:00|4227|4225|4230.5|4229.5|4236.5|4235|4224|4223|8118
1696252500000|2023-10-02 13:15:00|4230|4228.5|4232.5|4231.5|4233|4232|4227|4226|6167
1696252800000|2023-10-02 13:20:00|4232|4230.5|4236.5|4235.5|4237|4235.5|4229|4227.5|7123
1696253100000|2023-10-02 13:25:00|4237|4235|4231|4230|4237.5|4237|4229.5|4228.5|4046
1696253400000|2023-10-02 13:30:00|4230.5|4229.5|4237|4236|4237|4236|4227|4226|10893
1696253700000|2023-10-02 13:35:00|4238|4236.5|4229|4227.5|4238.5|4237.5|4228.5|4227.5|9300
1696254000000|2023-10-02 13:40:00|4228.5|4228|4220|4219.5|4229|4228|4220|4218.5|14913
1696254300000|2023-10-02 13:45:00|4220.5|4218.5|4205.5|4205|4220.5|4218.5|4205.5|4205|19487
1696254600000|2023-10-02 13:50:00|4205|4204|4201|4199.5|4206|4205.5|4196|4195|16450
1696254900000|2023-10-02 13:55:00|4200.5|4200|4199|4197.5|4206.5|4205|4196|4195|14323
1696255200000|2023-10-02 14:00:00|4197|4195.5|4205|4203.5|4208.5|4207.5|4195.5|4193|14773
1696255500000|2023-10-02 14:05:00|4204.5|4204|4191.5|4190.5|4210.5|4209.5|4191|4190|24613
1696255800000|2023-10-02 14:10:00|4191|4190|4186|4185|4196|4195|4186|4185|16276
1696256100000|2023-10-02 14:15:00|4186.5|4185.5|4188|4187|4196|4195|4186.5|4185.5|12730
1696256400000|2023-10-02 14:20:00|4187.5|4186.5|4194.5|4193.5|4195.5|4194|4182|4181.5|18101
1696256700000|2023-10-02 14:25:00|4195|4194|4186|4185|4198|4196.5|4185|4183.5|10988
1696257000000|2023-10-02 14:30:00|4186.5|4185.5|4189.5|4189|4191|4190|4183.5|4182|11295
1696257300000|2023-10-02 14:35:00|4190|4188.5|4189|4187.5|4191|4190|4184|4183|9445
1696257600000|2023-10-02 14:40:00|4188.5|4188|4188|4187|4190.5|4189|4179.5|4178|15781
1696257900000|2023-10-02 14:45:00|4189|4187.5|4183.5|4182.5|4191|4190|4181|4180|11355
1696258200000|2023-10-02 14:50:00|4183|4182|4179|4177.5|4184.5|4184|4178|4177.5|13929
1696258500000|2023-10-02 14:55:00|4178.5|4178|4182.5|4181.5|4184|4183|4178|4177|18259
1696258800000|2023-10-02 15:00:00|4183|4182|4191.5|4190.5|4196.5|4196|4183|4182|18727
1696259100000|2023-10-02 15:05:00|4192|4191|4191.5|4191|4193.5|4193|4187.5|4186.5|25022
1696259400000|2023-10-02 15:10:00|4191|4190.5|4190|4189|4195.5|4195|4188|4187|18822
1696259700000|2023-10-02 15:15:00|4189.5|4188.5|4194|4193|4194.5|4193.5|4189|4188|12203
1696260000000|2023-10-02 15:20:00|4193.5|4193.5|4195.5|4195|4196.5|4196|4191|4190.5|19508
1696260300000|2023-10-02 15:25:00|4196|4195.5|4194.5|4194|4196|4195.5|4191|4190.5|18416
1696316400000|2023-10-03 07:00:00|4156.5|4153.5|4152|4150.5|4162|4160.5|4151|4150.5|9462
1696316700000|2023-10-03 07:05:00|4151.5|4151|4152|4150.5|4155.5|4154|4142.5|4141|8437
1696317000000|2023-10-03 07:10:00|4151.5|4150|4163.5|4162|4167.5|4166.5|4151|4149.5|4681
1696317300000|2023-10-03 07:15:00|4162|4160.5|4164|4163|4169|4168|4160.5|4159|6890
1696317600000|2023-10-03 07:20:00|4163.5|4162.5|4160.5|4159.5|4164|4163|4157.5|4156|8272
1696317900000|2023-10-03 07:25:00|4161.5|4160|4157.5|4156.5|4163|4161.5|4153|4151.5|4457
1696318200000|2023-10-03 07:30:00|4158|4157|4159|4157.5|4160|4158.5|4151|4150|3629
1696318500000|2023-10-03 07:35:00|4159.5|4158|4173.5|4172|4173.5|4172|4156.5|4156|11367
1696318800000|2023-10-03 07:40:00|4173|4172.5|4175.5|4174|4179|4177.5|4171.5|4170|1106
1696319100000|2023-10-03 07:45:00|4176.5|4174.5|4171.5|4171|4176.5|4175|4168.5|4167|1841
1696319400000|2023-10-03 07:50:00|4172|4170.5|4172.5|4171|4173|4172|4167.5|4166|1072
1696319700000|2023-10-03 07:55:00|4172|4171.5|4168|4167|4173.5|4172.5|4167|4166|2948
1696320000000|2023-10-03 08:00:00|4168.5|4167.5|4179.5|4178|4179.5|4178.5|4167|4166.5|5250
1696320300000|2023-10-03 08:05:00|4180|4178.5|4177|4175.5|4181.5|4180|4176|4175.5|5174
1696320600000|2023-10-03 08:10:00|4177.5|4176|4180|4179|4181|4180|4175.5|4174|4800
1696320900000|2023-10-03 08:15:00|4180.5|4179.5|4184.5|4183|4184.5|4183|4179|4178|6398
1696321200000|2023-10-03 08:20:00|4184|4183.5|4183|4181.5|4188|4187|4182.5|4181.5|2326
1696321500000|2023-10-03 08:25:00|4182.5|4181|4187|4186|4189|4188|4181.5|4180.5|3515
1696321800000|2023-10-03 08:30:00|4187.5|4186.5|4183|4181.5|4188.5|4187|4180|4179|4140
1696322100000|2023-10-03 08:35:00|4182.5|4181|4182|4181|4187.5|4186.5|4181|4179.5|2270
1696322400000|2023-10-03 08:40:00|4182.5|4180.5|4185.5|4184|4186|4185|4181|4180|1466
1696322700000|2023-10-03 08:45:00|4185|4184.5|4183|4182|4186.5|4185.5|4181|4180|1845
1696323000000|2023-10-03 08:50:00|4183.5|4182.5|4184.5|4183.5|4185|4184|4180.5|4180|2452
1696323300000|2023-10-03 08:55:00|4184|4184|4183.5|4182.5|4185.5|4184.5|4180.5|4180|1369
1696323600000|2023-10-03 09:00:00|4183|4182|4180|4179.5|4184.5|4183.5|4175|4174|1096
1696323900000|2023-10-03 09:05:00|4179.5|4178.5|4183.5|4182|4183.5|4182.5|4177|4175.5|5818
1696324200000|2023-10-03 09:10:00|4183|4181.5|4180|4179|4183|4181.5|4176|4174.5|2033
1696324500000|2023-10-03 09:15:00|4181|4179.5|4191|4189.5|4191.5|4190.5|4181|4179.5|4054
1696324800000|2023-10-03 09:20:00|4190.5|4188.5|4184.5|4183|4190.5|4189|4183|4182|3438
1696325100000|2023-10-03 09:25:00|4184|4183.5|4186.5|4185|4188|4186.5|4183.5|4182.5|2141
1696325400000|2023-10-03 09:30:00|4186|4185.5|4179.5|4178.5|4187|4186|4179.5|4178.5|3258
1696325700000|2023-10-03 09:35:00|4179|4179.5|4184|4183|4184.5|4183|4179|4178.5|1755
1696326000000|2023-10-03 09:40:00|4185|4184|4179.5|4178.5|4185|4184.5|4179|4178|3790
1696326300000|2023-10-03 09:45:00|4179|4178|4176.5|4175.5|4180.5|4179.5|4175|4174|2836
1696326600000|2023-10-03 09:50:00|4176|4175|4181|4180|4182|4181|4176|4175|2488
1696326900000|2023-10-03 09:55:00|4180.5|4179|4178|4176.5|4181|4179|4175|4174|7441
1696327200000|2023-10-03 10:00:00|4179|4177|4183.5|4182|4185|4184.5|4177|4176|3361
1696327500000|2023-10-03 10:05:00|4183|4182.5|4177.5|4176.5|4183.5|4182.5|4177|4176.5|2840
1696327800000|2023-10-03 10:10:00|4178|4177|4175|4174|4179|4177.5|4173|4172|4579
1696328100000|2023-10-03 10:15:00|4175.5|4174.5|4177|4176.5|4179|4178|4174|4173.5|3399
1696328400000|2023-10-03 10:20:00|4177.5|4177|4185.5|4184.5|4185.5|4184.5|4177|4176.5|4150
1696328700000|2023-10-03 10:25:00|4186|4185|4195.5|4194.5|4195.5|4194.5|4185.5|4184.5|1637
1696329000000|2023-10-03 10:30:00|4195|4195.5|4203|4202|4203|4202|4194|4192.5|6988
1696329300000|2023-10-03 10:35:00|4203.5|4202.5|4191.5|4190.5|4203.5|4202.5|4190|4189|6427
1696329600000|2023-10-03 10:40:00|4191|4190|4183|4182|4191.5|4190|4183|4182|2824
1696329900000|2023-10-03 10:45:00|4182.5|4181.5|4185|4184|4186.5|4185.5|4181.5|4180.5|2145
1696330200000|2023-10-03 10:50:00|4184.5|4183.5|4187.5|4186.5|4188|4187|4182.5|4181|1104
1696330500000|2023-10-03 10:55:00|4188|4187|4186|4185|4188.5|4187.5|4185|4183.5|1570
1696330800000|2023-10-03 11:00:00|4185.5|4183.5|4185|4184|4187|4186.5|4182.5|4181.5|3844
1696331100000|2023-10-03 11:05:00|4185.5|4184.5|4185|4184|4187.5|4186.5|4183.5|4182|2710
1696331400000|2023-10-03 11:10:00|4184.5|4183.5|4181|4180|4185.5|4184.5|4180|4179|3016
1696331700000|2023-10-03 11:15:00|4180.5|4179.5|4180|4179|4181.5|4180.5|4177.5|4176.5|3958
1696332000000|2023-10-03 11:20:00|4179.5|4178.5|4172.5|4171|4180|4178.5|4172|4171|3791
1696332300000|2023-10-03 11:25:00|4172|4171.5|4173.5|4172.5|4175.5|4174|4170|4169|2931
1696332600000|2023-10-03 11:30:00|4173|4172|4174|4173|4178.5|4177.5|4172.5|4171.5|1652
1696332900000|2023-10-03 11:35:00|4173.5|4173.5|4172.5|4171.5|4174.5|4173.5|4170|4169|3074
1696333200000|2023-10-03 11:40:00|4172|4171|4172|4171.5|4176.5|4175.5|4170|4169.5|1525
1696333500000|2023-10-03 11:45:00|4172.5|4172|4166.5|4165.5|4174|4173.5|4166|4165|2383
1696333800000|2023-10-03 11:50:00|4166|4165|4164.5|4163|4168.5|4167.5|4161|4160.5|3834
1696334100000|2023-10-03 11:55:00|4164|4162.5|4164.5|4163.5|4165|4164|4161|4160|3089
1696334400000|2023-10-03 12:00:00|4164|4163|4154|4153|4164.5|4163.5|4154|4153|2784
1696334700000|2023-10-03 12:05:00|4154.5|4153.5|4155.5|4154.5|4158.5|4157.5|4150.5|4150|2667
1696335000000|2023-10-03 12:10:00|4155|4154|4160.5|4159|4161|4160|4155|4154|3479
1696335300000|2023-10-03 12:15:00|4161.5|4159.5|4159|4158|4161.5|4160|4155|4154|4319
1696335600000|2023-10-03 12:20:00|4158|4157.5|4160.5|4159.5|4160.5|4159.5|4154.5|4153.5|9990
1696335900000|2023-10-03 12:25:00|4160|4159|4163.5|4162.5|4166.5|4165.5|4160|4159|4101
1696336200000|2023-10-03 12:30:00|4163|4161.5|4161.5|4161|4164.5|4163.5|4159.5|4158.5|3455
1696336500000|2023-10-03 12:35:00|4162|4160.5|4158.5|4157.5|4163|4162.5|4158.5|4157|4299
1696336800000|2023-10-03 12:40:00|4158|4157|4161|4159.5|4163|4162|4157|4156|2432
1696337100000|2023-10-03 12:45:00|4161.5|4160|4163.5|4162.5|4166|4164.5|4160.5|4159|3166
1696337400000|2023-10-03 12:50:00|4164|4163|4159.5|4158|4164|4163|4159|4158|4742
1696337700000|2023-10-03 12:55:00|4159|4158.5|4158|4156.5|4159.5|4159|4154.5|4153.5|3392
1696338000000|2023-10-03 13:00:00|4157.5|4155.5|4163|4162|4164.5|4163.5|4155.5|4154.5|1889
1696338300000|2023-10-03 13:05:00|4163.5|4162.5|4167.5|4167|4172|4171|4162.5|4162|7942
1696338600000|2023-10-03 13:10:00|4168|4166.5|4164|4163|4169.5|4168.5|4162.5|4162|2211
1696338900000|2023-10-03 13:15:00|4164.5|4163.5|4165|4164|4168.5|4167.5|4162.5|4161.5|2429
1696339200000|2023-10-03 13:20:00|4165.5|4164.5|4168|4167|4168|4167.5|4163|4162.5|3091
1696339500000|2023-10-03 13:25:00|4170.5|4167.5|4174.5|4173.5|4175|4173.5|4169.5|4167|2915
1696339800000|2023-10-03 13:30:00|4174|4174|4173.5|4172.5|4180|4179|4172.5|4171.5|9987
1696340100000|2023-10-03 13:35:00|4174|4173|4171.5|4170|4175.5|4174.5|4167|4166.5|8703
1696340400000|2023-10-03 13:40:00|4172|4170.5|4177|4175.5|4180|4179|4168.5|4167.5|7114
1696340700000|2023-10-03 13:45:00|4176.5|4176|4182.5|4181|4183|4182|4173|4172|4007
1696341000000|2023-10-03 13:50:00|4182|4181.5|4182.5|4182|4184|4183|4177.5|4176|7625
1696341300000|2023-10-03 13:55:00|4182|4181.5|4176|4175|4184.5|4183.5|4175.5|4174.5|5183
1696341600000|2023-10-03 14:00:00|4176.5|4174.5|4167.5|4166.5|4176.5|4175.5|4167|4166|15550
1696341900000|2023-10-03 14:05:00|4167|4165|4172|4170.5|4174.5|4173.5|4166|4165|5206
1696342200000|2023-10-03 14:10:00|4171.5|4171|4175.5|4174.5|4186|4185.5|4171.5|4170.5|5776
1696342500000|2023-10-03 14:15:00|4175|4174|4174|4173|4175.5|4174.5|4168|4167.5|11242
1696342800000|2023-10-03 14:20:00|4173.5|4172|4178.5|4177.5|4183.5|4182|4173.5|4172|7280
1696343100000|2023-10-03 14:25:00|4178|4177|4183.5|4182.5|4190.5|4189.5|4177.5|4176.5|6382
1696343400000|2023-10-03 14:30:00|4182|4182|4181.5|4181|4184.5|4183.5|4180|4179.5|8761
1696343700000|2023-10-03 14:35:00|4181|4180|4180|4178.5|4186.5|4185.5|4179.5|4178.5|4527
1696344000000|2023-10-03 14:40:00|4179.5|4179|4181.5|4180.5|4184|4183|4178|4177|4399
1696344300000|2023-10-03 14:45:00|4180.5|4179.5|4175|4174.5|4181|4180|4174|4172.5|16041
1696344600000|2023-10-03 14:50:00|4174|4174|4182|4181|4182.5|4181.5|4172|4171|5472
1696344900000|2023-10-03 14:55:00|4183|4181.5|4180.5|4180|4185.5|4184.5|4179.5|4179|7377
1696345200000|2023-10-03 15:00:00|4181|4180.5|4176|4175|4183|4182|4175.5|4174.5|6674
1696345500000|2023-10-03 15:05:00|4176.5|4174.5|4180|4179|4182|4181.5|4174|4173|18030
1696345800000|2023-10-03 15:10:00|4180.5|4179.5|4177|4176|4182|4181|4174.5|4173.5|13935
1696346100000|2023-10-03 15:15:00|4176.5|4175.5|4179.5|4178.5|4181|4180|4175.5|4175|5727
1696346400000|2023-10-03 15:20:00|4179|4178|4181.5|4180.5|4184|4183.5|4179|4178|11980
1696346700000|2023-10-03 15:25:00|4181|4181|4182|4181.5|4183|4182|4179.5|4179|18796
1696402800000|2023-10-04 07:00:00|4148|4144.5|4159|4156.5|4164|4161.5|4145|4142.5|5605
1696403100000|2023-10-04 07:05:00|4159.5|4155.5|4166.5|4165.5|4169.5|4167.5|4158|4155.5|5753
1696403400000|2023-10-04 07:10:00|4167.5|4166|4162.5|4161|4171|4170|4156.5|4155|7118
1696403700000|2023-10-04 07:15:00|4162|4160.5|4163|4161.5|4163.5|4162|4152|4151|3208
1696404000000|2023-10-04 07:20:00|4163.5|4162|4156|4154.5|4166|4164.5|4154|4153|3779
1696404300000|2023-10-04 07:25:00|4155.5|4154|4160|4158.5|4161.5|4161|4154|4153|8176
1696404600000|2023-10-04 07:30:00|4160.5|4159|4148|4146.5|4160.5|4159.5|4146.5|4145|6087
1696404900000|2023-10-04 07:35:00|4150|4148.5|4158|4156.5|4158|4157|4148.5|4147.5|3427
1696405200000|2023-10-04 07:40:00|4157.5|4157|4171|4170|4172|4170.5|4155.5|4154|1777
1696405500000|2023-10-04 07:45:00|4171.5|4170.5|4168.5|4167|4174|4173|4167|4166|8365
1696405800000|2023-10-04 07:50:00|4169|4167.5|4170.5|4170|4171.5|4170.5|4168|4167|2198
1696406100000|2023-10-04 07:55:00|4170|4169.5|4177.5|4176|4178|4176.5|4168|4166.5|5274
1696406400000|2023-10-04 08:00:00|4178|4176.5|4175|4174|4181|4180.5|4170|4168.5|7919
1696406700000|2023-10-04 08:05:00|4174.5|4173.5|4181|4180|4181|4180.5|4172|4170.5|3715
1696407000000|2023-10-04 08:10:00|4180|4179.5|4187|4185.5|4189.5|4188|4180|4178.5|5513
1696407300000|2023-10-04 08:15:00|4186.5|4186|4188|4187|4194.5|4193.5|4186.5|4185|5421
1696407600000|2023-10-04 08:20:00|4188.5|4187.5|4188.5|4187|4189|4187.5|4182|4181|6285
1696407900000|2023-10-04 08:25:00|4188|4186.5|4189|4187.5|4190.5|4189.5|4184.5|4183|3997
1696408200000|2023-10-04 08:30:00|4189.5|4188|4193|4192|4193|4192|4187|4185.5|3701
1696408500000|2023-10-04 08:35:00|4192.5|4192.5|4195|4193.5|4196.5|4195.5|4187|4186|6608
1696408800000|2023-10-04 08:40:00|4195.5|4194|4197|4195.5|4203|4201.5|4194.5|4194|7496
1696409100000|2023-10-04 08:45:00|4196.5|4196|4193.5|4192.5|4197|4196|4192|4190.5|4708
1696409400000|2023-10-04 08:50:00|4194|4193|4198.5|4197.5|4200|4199|4192|4191|6168
1696409700000|2023-10-04 08:55:00|4199|4197|4211.5|4210.5|4219|4218|4198|4197|17531
1696410000000|2023-10-04 09:00:00|4212.5|4211.5|4208.5|4207|4212.5|4211.5|4206|4204.5|3840
1696410300000|2023-10-04 09:05:00|4208|4207.5|4210.5|4209|4222.5|4221.5|4208|4207|11962
1696410600000|2023-10-04 09:10:00|4210|4208.5|4213.5|4212.5|4216|4215|4209|4207.5|3873
1696410900000|2023-10-04 09:15:00|4214|4213|4221|4219.5|4221|4220|4212.5|4211|16276
1696411200000|2023-10-04 09:20:00|4220.5|4220|4221.5|4220.5|4223.5|4222.5|4218|4216.5|10251
1696411500000|2023-10-04 09:25:00|4222|4221|4225|4224|4227|4225.5|4219.5|4219|5271
1696411800000|2023-10-04 09:30:00|4224.5|4223.5|4224.5|4223|4227.5|4226.5|4223|4221.5|4157
1696412100000|2023-10-04 09:35:00|4224|4223.5|4223|4222|4226|4224.5|4221|4220|4389
1696412400000|2023-10-04 09:40:00|4222.5|4221.5|4218|4216.5|4224.5|4223|4215|4213.5|13108
1696412700000|2023-10-04 09:45:00|4217.5|4217|4222|4221.5|4223|4221.5|4217.5|4216.5|6369
1696413000000|2023-10-04 09:50:00|4223.5|4221|4231|4230|4231|4230|4223|4221|9682
1696413300000|2023-10-04 09:55:00|4232|4231|4242.5|4241|4244|4243.5|4231.5|4230|12060
1696413600000|2023-10-04 10:00:00|4243|4241.5|4243|4242|4243.5|4242.5|4237.5|4236.5|5910
1696413900000|2023-10-04 10:05:00|4243.5|4241.5|4242|4240.5|4246|4245|4240|4239|9601
1696414200000|2023-10-04 10:10:00|4241.5|4239.5|4244.5|4243.5|4246|4244.5|4239|4238.5|6020
1696414500000|2023-10-04 10:15:00|4244|4243|4240|4238.5|4244.5|4243|4239|4237.5|3514
1696414800000|2023-10-04 10:20:00|4239.5|4239|4238|4236.5|4241|4240|4235|4234|10782
1696415100000|2023-10-04 10:25:00|4237.5|4236|4236|4235|4238.5|4238|4235|4234|5368
1696415400000|2023-10-04 10:30:00|4236.5|4235.5|4234.5|4233.5|4239.5|4238.5|4234|4232.5|11379
1696415700000|2023-10-04 10:35:00|4234|4232.5|4235|4234|4238|4236.5|4231.5|4230.5|2981
1696416000000|2023-10-04 10:40:00|4234.5|4232.5|4234|4233|4235.5|4234|4231.5|4230.5|1942
1696416300000|2023-10-04 10:45:00|4234.5|4232.5|4233.5|4232.5|4235.5|4234.5|4232|4231|5279
1696416600000|2023-10-04 10:50:00|4233|4232|4231.5|4230.5|4234.5|4233.5|4229.5|4228|2352
1696416900000|2023-10-04 10:55:00|4231|4231|4234.5|4233.5|4236|4235|4231|4230|2208
1696417200000|2023-10-04 11:00:00|4232.5|4231.5|4231|4230|4234|4233|4230.5|4229.5|3544
1696417500000|2023-10-04 11:05:00|4230.5|4229.5|4237|4235.5|4237.5|4236.5|4230.5|4229.5|2828
1696417800000|2023-10-04 11:10:00|4236.5|4235|4233.5|4232.5|4236.5|4235|4231|4230|6239
1696418100000|2023-10-04 11:15:00|4234|4232|4233|4231.5|4234.5|4233.5|4230.5|4229|2485
1696418400000|2023-10-04 11:20:00|4232.5|4231|4232|4231|4233|4231.5|4230.5|4229|3281
1696418700000|2023-10-04 11:25:00|4232.5|4231.5|4233|4232|4234.5|4233.5|4232|4231|3000
1696419000000|2023-10-04 11:30:00|4233.5|4232.5|4228.5|4227.5|4234.5|4233|4228|4227.5|9545
1696419300000|2023-10-04 11:35:00|4229.5|4228|4222|4220.5|4230|4228.5|4221|4220|5986
1696419600000|2023-10-04 11:40:00|4221.5|4221|4219.5|4218.5|4222|4221|4219|4218.5|4611
1696419900000|2023-10-04 11:45:00|4219|4217.5|4224|4223|4226.5|4225.5|4218.5|4217|5018
1696420200000|2023-10-04 11:50:00|4223.5|4222.5|4222|4221|4227|4226|4222|4221|3323
1696420500000|2023-10-04 11:55:00|4221.5|4220|4223|4221.5|4223.5|4222|4218|4217|5316
1696420800000|2023-10-04 12:00:00|4222.5|4221|4220.5|4219|4225|4223.5|4220|4219|2527
1696421100000|2023-10-04 12:05:00|4220|4219.5|4215|4213.5|4223|4221.5|4213|4212|3659
1696421400000|2023-10-04 12:10:00|4214.5|4213|4211|4209|4216|4214.5|4210.5|4208.5|3885
1696421700000|2023-10-04 12:15:00|4210.5|4211.5|4211|4210|4226.5|4224.5|4210|4208.5|9353
1696422000000|2023-10-04 12:20:00|4211.5|4209|4211.5|4210|4214.5|4213|4206|4205|4314
1696422300000|2023-10-04 12:25:00|4211|4209.5|4208|4206.5|4212.5|4211|4204.5|4203|7780
1696422600000|2023-10-04 12:30:00|4207.5|4207|4210|4208.5|4213|4211.5|4206|4204.5|8789
1696422900000|2023-10-04 12:35:00|4209.5|4208|4212|4211|4212.5|4212|4208.5|4207.5|7914
1696423200000|2023-10-04 12:40:00|4212.5|4211.5|4213|4212|4214.5|4214|4211|4210|4168
1696423500000|2023-10-04 12:45:00|4213.5|4212.5|4215.5|4214|4215.5|4215|4211.5|4210.5|4395
1696423800000|2023-10-04 12:50:00|4215|4214.5|4207.5|4206|4215|4214.5|4204.5|4203.5|4041
1696424100000|2023-10-04 12:55:00|4207|4206.5|4208|4207|4212.5|4211|4207|4206|3149
1696424400000|2023-10-04 13:00:00|4207.5|4206.5|4204.5|4204|4208.5|4207.5|4201.5|4200.5|3604
1696424700000|2023-10-04 13:05:00|4204|4203|4204|4203|4206.5|4205.5|4201.5|4200.5|3078
1696425000000|2023-10-04 13:10:00|4204.5|4203.5|4201.5|4200|4206|4205|4201|4200|3472
1696425300000|2023-10-04 13:15:00|4201|4200.5|4198|4197|4203|4202|4197.5|4196|7570
1696425600000|2023-10-04 13:20:00|4197.5|4196.5|4195.5|4194|4198|4197|4194.5|4193.5|2096
1696425900000|2023-10-04 13:25:00|4195|4193.5|4197.5|4196.5|4200.5|4199|4192.5|4191.5|2717
1696426200000|2023-10-04 13:30:00|4197|4196|4190|4189.5|4202.5|4201.5|4188.5|4187.5|9060
1696426500000|2023-10-04 13:35:00|4189.5|4189|4182|4181|4190.5|4189.5|4181.5|4180.5|8853
1696426800000|2023-10-04 13:40:00|4181.5|4180.5|4177.5|4176|4183.5|4182.5|4176.5|4175|5455
1696427100000|2023-10-04 13:45:00|4177|4175.5|4172.5|4171.5|4178.5|4177|4168.5|4167.5|5884
1696427400000|2023-10-04 13:50:00|4172|4171|4173.5|4172|4179|4177.5|4169.5|4168.5|6670
1696427700000|2023-10-04 13:55:00|4174|4172.5|4172.5|4167|4180|4179.5|4168.5|4165|4790
1696428000000|2023-10-04 14:00:00|4168|4160|4160|4159|4175|4173.5|4158.5|4157.5|9342
1696428300000|2023-10-04 14:05:00|4159.5|4158.5|4160.5|4159|4166.5|4165.5|4157|4156|10208
1696428600000|2023-10-04 14:10:00|4161|4159.5|4160|4158.5|4164|4163|4157.5|4156|6851
1696428900000|2023-10-04 14:15:00|4159|4159|4161.5|4160|4163.5|4162.5|4152|4151|13023
1696429200000|2023-10-04 14:20:00|4162.5|4160.5|4165|4164|4165|4164.5|4159.5|4159|6335
1696429500000|2023-10-04 14:25:00|4164.5|4164.5|4163.5|4162.5|4166.5|4165.5|4162.5|4162|2707
1696429800000|2023-10-04 14:30:00|4165|4162|4176|4174.5|4176.5|4175.5|4164|4162|7785
1696430100000|2023-10-04 14:35:00|4175.5|4175|4173.5|4172.5|4176|4175|4172.5|4171.5|7268
1696430400000|2023-10-04 14:40:00|4174.5|4173|4172|4171|4179.5|4179|4171.5|4170.5|14127
1696430700000|2023-10-04 14:45:00|4172.5|4171.5|4162.5|4161|4173|4172.5|4161.5|4161|5589
1696431000000|2023-10-04 14:50:00|4162|4161.5|4154|4153|4162.5|4161.5|4151.5|4150.5|22156
1696431300000|2023-10-04 14:55:00|4154.5|4153.5|4155|4154|4157|4156.5|4153|4152|6118
1696431600000|2023-10-04 15:00:00|4155.5|4152.5|4156|4154.5|4157|4156|4151.5|4151|9595
1696431900000|2023-10-04 15:05:00|4155.5|4155|4159|4158|4161.5|4160.5|4154|4153|13832
1696432200000|2023-10-04 15:10:00|4161|4158.5|4165|4164|4170.5|4169.5|4161|4158.5|14003
1696432500000|2023-10-04 15:15:00|4166|4164.5|4173|4172|4174|4173.5|4165.5|4164|10972
1696432800000|2023-10-04 15:20:00|4173.5|4172.5|4174.5|4174|4178.5|4177.5|4173|4172|15678
1696433100000|2023-10-04 15:25:00|4175|4173.5|4178|4177|4180.5|4179.5|4175|4173.5|11685
1696489200000|2023-10-05 07:00:00|4174.5|4172|4177|4175|4180.5|4176|4163|4162|4715
1696489500000|2023-10-05 07:05:00|4176.5|4175.5|4170.5|4169|4183|4181.5|4167.5|4166|5213
1696489800000|2023-10-05 07:10:00|4171|4168.5|4159.5|4158|4171|4169|4159|4158|7245
1696490100000|2023-10-05 07:15:00|4161.5|4158.5|4157|4156|4167|4165.5|4157|4156|3137
1696490400000|2023-10-05 07:20:00|4157.5|4156.5|4148.5|4147|4160.5|4159.5|4148|4147|2751
1696490700000|2023-10-05 07:25:00|4148|4146.5|4149|4148|4151|4150|4145|4143.5|8619
1696491000000|2023-10-05 07:30:00|4148.5|4147.5|4149.5|4148.5|4153.5|4152|4148|4147|13961
1696491300000|2023-10-05 07:35:00|4149|4148|4149|4147.5|4153.5|4152|4146.5|4146|1599
1696491600000|2023-10-05 07:40:00|4148.5|4147|4146|4144.5|4150|4149|4142.5|4141.5|9600
1696491900000|2023-10-05 07:45:00|4145.5|4145|4145|4144.5|4146.5|4146|4143|4141.5|11853
1696492200000|2023-10-05 07:50:00|4145.5|4145|4145|4143.5|4149|4148.5|4142.5|4141.5|8774
1696492500000|2023-10-05 07:55:00|4144.5|4144|4153|4152|4153.5|4153|4143|4142.5|9759
1696492800000|2023-10-05 08:00:00|4152.5|4151|4154|4152.5|4155|4154.5|4149|4148.5|5843
1696493100000|2023-10-05 08:05:00|4154.5|4153|4161.5|4160.5|4162|4161|4151.5|4150|9266
1696493400000|2023-10-05 08:10:00|4162|4161|4163|4162|4164.5|4164|4158.5|4157.5|7830
1696493700000|2023-10-05 08:15:00|4163.5|4162.5|4160.5|4159.5|4165|4163.5|4159|4158|2392
1696494000000|2023-10-05 08:20:00|4160|4159|4157.5|4156.5|4162|4161.5|4157.5|4156.5|5526
1696494300000|2023-10-05 08:25:00|4158|4157|4160.5|4159|4162|4161|4157.5|4156.5|5515
1696494600000|2023-10-05 08:30:00|4160|4159.5|4159|4158|4162.5|4161.5|4158.5|4158|4102
1696494900000|2023-10-05 08:35:00|4158|4156.5|4148|4147|4158|4156.5|4147.5|4146|11478
1696495200000|2023-10-05 08:40:00|4148.5|4147.5|4149.5|4148.5|4151.5|4150.5|4147.5|4146|4903
1696495500000|2023-10-05 08:45:00|4150|4149|4143|4141.5|4151|4150|4143|4141.5|4759
1696495800000|2023-10-05 08:50:00|4142.5|4142|4138.5|4137|4145|4144.5|4137.5|4137|10244
1696496100000|2023-10-05 08:55:00|4138|4137.5|4134|4132.5|4140|4138.5|4133.5|4132.5|9158
1696496400000|2023-10-05 09:00:00|4133.5|4133|4125|4123.5|4134.5|4133.5|4123|4122|23554
1696496700000|2023-10-05 09:05:00|4124.5|4124|4125|4124|4127|4126|4120.5|4120|9935
1696497000000|2023-10-05 09:10:00|4124.5|4123.5|4122.5|4122|4129|4127.5|4122|4121|15268
1696497300000|2023-10-05 09:15:00|4123|4121.5|4123|4122|4126|4125|4121.5|4121|9684
1696497600000|2023-10-05 09:20:00|4122.5|4121.5|4121.5|4120.5|4126|4125|4120.5|4120|8779
1696497900000|2023-10-05 09:25:00|4121|4120|4128.5|4127.5|4130.5|4130|4120.5|4120|9462
1696498200000|2023-10-05 09:30:00|4128|4127|4130.5|4129.5|4133|4132|4126.5|4125.5|7083
1696498500000|2023-10-05 09:35:00|4131|4130|4122.5|4121.5|4131|4130|4122|4120.5|4544
1696498800000|2023-10-05 09:40:00|4123.5|4122|4124|4122.5|4126|4125|4122.5|4121.5|7648
1696499100000|2023-10-05 09:45:00|4124.5|4123|4126|4125|4127.5|4126.5|4123.5|4122.5|2986
1696499400000|2023-10-05 09:50:00|4125.5|4125.5|4132|4130.5|4134.5|4133|4125.5|4125|10176
1696499700000|2023-10-05 09:55:00|4131.5|4131|4135.5|4135|4136.5|4135|4130|4129|5106
1696500000000|2023-10-05 10:00:00|4137|4134.5|4135.5|4134|4138|4137|4133|4132|1830
1696500300000|2023-10-05 10:05:00|4135|4133.5|4133.5|4132.5|4135.5|4134.5|4129.5|4128.5|3294
1696500600000|2023-10-05 10:10:00|4133|4133|4136.5|4135|4137|4136.5|4132.5|4131.5|6192
1696500900000|2023-10-05 10:15:00|4136|4135.5|4135|4134|4136.5|4135.5|4132.5|4131.5|1627
1696501200000|2023-10-05 10:20:00|4134.5|4134.5|4139|4138|4139|4138.5|4134.5|4134|1873
1696501500000|2023-10-05 10:25:00|4139.5|4138.5|4144|4142.5|4146|4145|4139.5|4138|3731
1696501800000|2023-10-05 10:30:00|4143.5|4143|4143.5|4142.5|4144|4143|4138|4137.5|4131
1696502100000|2023-10-05 10:35:00|4143|4142|4147|4146|4147.5|4146.5|4143|4141.5|10405
1696502400000|2023-10-05 10:40:00|4146.5|4146.5|4144.5|4143|4147|4146.5|4142.5|4141.5|2682
1696502700000|2023-10-05 10:45:00|4144|4143.5|4142|4141|4144|4144|4141.5|4140.5|2395
1696503000000|2023-10-05 10:50:00|4140.5|4140|4141.5|4140.5|4142|4141.5|4137|4136|4196
1696503300000|2023-10-05 10:55:00|4142|4141|4143.5|4143|4146|4145|4142|4140.5|4447
1696503600000|2023-10-05 11:00:00|4142.5|4140.5|4141.5|4141|4145|4144|4141|4139.5|4172
1696503900000|2023-10-05 11:05:00|4142|4140.5|4134|4133|4142|4141.5|4134|4133|1078
1696504200000|2023-10-05 11:10:00|4133.5|4133.5|4135|4134|4137.5|4136.5|4133.5|4133|4822
1696504500000|2023-10-05 11:15:00|4135.5|4134.5|4133|4132.5|4136.5|4135.5|4132|4131.5|1973
1696504800000|2023-10-05 11:20:00|4134|4132|4136.5|4135.5|4137|4136.5|4133.5|4132|8202
1696505100000|2023-10-05 11:25:00|4136|4135|4135|4134|4137|4136.5|4134|4132.5|2013
1696505400000|2023-10-05 11:30:00|4134.5|4134.5|4135|4134|4137|4136|4133|4131.5|6153
1696505700000|2023-10-05 11:35:00|4134.5|4132.5|4136.5|4135.5|4139.5|4138|4133|4132|7479
1696506000000|2023-10-05 11:40:00|4137.5|4136.5|4141|4140|4142|4141|4136|4135.5|3546
1696506300000|2023-10-05 11:45:00|4141.5|4140.5|4145.5|4144.5|4146|4145|4140|4139|6141
1696506600000|2023-10-05 11:50:00|4146|4145|4140.5|4139.5|4146|4145|4139.5|4138|4139
1696506900000|2023-10-05 11:55:00|4140|4140|4146.5|4145|4146.5|4145.5|4139|4138|1597
1696507200000|2023-10-05 12:00:00|4146|4144.5|4155.5|4154|4155.5|4154.5|4146|4144.5|5331
1696507500000|2023-10-05 12:05:00|4155|4152.5|4149.5|4148.5|4157.5|4156|4148|4147|7413
1696507800000|2023-10-05 12:10:00|4149|4148|4148|4147|4150.5|4149|4147.5|4146.5|1717
1696508100000|2023-10-05 12:15:00|4148.5|4147.5|4160.5|4159.5|4162|4160.5|4148.5|4147.5|7962
1696508400000|2023-10-05 12:20:00|4161|4160|4157|4156.5|4168|4167|4157|4156|13071
1696508700000|2023-10-05 12:25:00|4157.5|4157|4156|4154.5|4159|4157.5|4154.5|4153|2208
1696509000000|2023-10-05 12:30:00|4155.5|4154|4152.5|4151.5|4157.5|4156|4152|4151|6725
1696509300000|2023-10-05 12:35:00|4152|4151|4150|4149|4154|4152.5|4147|4145.5|4955
1696509600000|2023-10-05 12:40:00|4149.5|4148.5|4149.5|4148.5|4150.5|4149.5|4146.5|4145|1855
1696509900000|2023-10-05 12:45:00|4150|4149|4157|4156|4158|4156.5|4149.5|4148.5|9184
1696510200000|2023-10-05 12:50:00|4156.5|4155|4155|4154|4158|4157|4153|4152|6489
1696510500000|2023-10-05 12:55:00|4155.5|4154.5|4157.5|4156.5|4159.5|4158.5|4155|4154|1480
1696510800000|2023-10-05 13:00:00|4157|4156|4158|4157.5|4162.5|4161.5|4156.5|4155.5|617
1696511100000|2023-10-05 13:05:00|4157.5|4156.5|4159.5|4158.5|4159.5|4158.5|4155.5|4155|2981
1696511400000|2023-10-05 13:10:00|4160|4159|4157|4156|4160.5|4159.5|4156|4155|1674
1696511700000|2023-10-05 13:15:00|4157.5|4156.5|4158.5|4157|4160|4159|4156|4155|1792
1696512000000|2023-10-05 13:20:00|4158|4156.5|4157|4156|4158.5|4157.5|4155|4153.5|1527
1696512300000|2023-10-05 13:25:00|4156.5|4155.5|4157.5|4156.5|4162.5|4161|4155.5|4154.5|3390
1696512600000|2023-10-05 13:30:00|4156.5|4156|4162|4161|4166|4165|4156|4155|6821
1696512900000|2023-10-05 13:35:00|4161.5|4160.5|4156|4155|4165|4164|4154.5|4153.5|5913
1696513200000|2023-10-05 13:40:00|4155.5|4154.5|4148|4147|4156|4154.5|4147|4146|7741
1696513500000|2023-10-05 13:45:00|4147.5|4146.5|4149|4148|4152|4151|4146.5|4146|6828
1696513800000|2023-10-05 13:50:00|4149.5|4148.5|4153.5|4152.5|4154|4153.5|4149|4148|6175
1696514100000|2023-10-05 13:55:00|4154|4153|4165.5|4164.5|4166|4165|4153.5|4152.5|11722
1696514400000|2023-10-05 14:00:00|4166|4165|4163|4162|4167.5|4166|4160.5|4159|7548
1696514700000|2023-10-05 14:05:00|4162.5|4162.5|4163.5|4162.5|4165.5|4164.5|4157|4155.5|6712
1696515000000|2023-10-05 14:10:00|4164|4163|4164|4163|4165.5|4165|4159.5|4159|8590
1696515300000|2023-10-05 14:15:00|4163.5|4162.5|4165|4164.5|4166.5|4165.5|4161.5|4160.5|7651
1696515600000|2023-10-05 14:20:00|4165.5|4164|4162.5|4162|4168|4167.5|4161|4160.5|11395
1696515900000|2023-10-05 14:25:00|4162|4161.5|4161.5|4160.5|4168|4167.5|4160.5|4160|7463
1696516200000|2023-10-05 14:30:00|4161|4160|4158|4157|4163.5|4163|4157|4156|4331
1696516500000|2023-10-05 14:35:00|4158.5|4158|4156.5|4155.5|4159.5|4158.5|4153.5|4152.5|6796
1696516800000|2023-10-05 14:40:00|4156|4155|4155.5|4154.5|4157|4156|4149.5|4148|8743
1696517100000|2023-10-05 14:45:00|4155|4155|4153|4152|4157|4156|4152.5|4152|3738
1696517400000|2023-10-05 14:50:00|4152.5|4152.5|4151.5|4150.5|4155|4154.5|4151|4149.5|9444
1696517700000|2023-10-05 14:55:00|4152|4151|4150.5|4149.5|4153|4152|4148.5|4147.5|4562
1696518000000|2023-10-05 15:00:00|4150|4149|4142.5|4141.5|4152.5|4151.5|4142.5|4141.5|6932
1696518300000|2023-10-05 15:05:00|4143|4142|4135.5|4134.5|4143|4142|4134|4133.5|16548
1696518600000|2023-10-05 15:10:00|4136|4135|4138.5|4137.5|4140|4139|4133.5|4132.5|10561
1696518900000|2023-10-05 15:15:00|4139|4138|4136|4135|4142|4141|4136|4135|17167
1696519200000|2023-10-05 15:20:00|4135.5|4135.5|4146.5|4146|4147|4146|4135.5|4135|9979
1696519500000|2023-10-05 15:25:00|4146|4145.5|4143.5|4142.5|4146.5|4146|4141|4140|25748
1696575600000|2023-10-06 07:00:00|4147.5|4146|4151|4149.5|4154.5|4153.5|4146.5|4145.5|5882
1696575900000|2023-10-06 07:05:00|4150.5|4150|4158|4156.5|4160|4159|4150|4148.5|5761
1696576200000|2023-10-06 07:10:00|4157.5|4157|4149|4148|4159|4157.5|4147|4146|4818
1696576500000|2023-10-06 07:15:00|4149.5|4147.5|4152|4150.5|4156.5|4156|4149.5|4147.5|14607
1696576800000|2023-10-06 07:20:00|4152.5|4151|4154.5|4153.5|4157|4156|4151.5|4150.5|10571
1696577100000|2023-10-06 07:25:00|4155|4154|4152|4151|4156|4155|4149|4147.5|3356
1696577400000|2023-10-06 07:30:00|4151.5|4150|4151.5|4150.5|4158.5|4157.5|4149.5|4148.5|10319
1696577700000|2023-10-06 07:35:00|4153|4150|4149|4148|4154.5|4153.5|4144.5|4143.5|6840
1696578000000|2023-10-06 07:40:00|4149.5|4148.5|4151|4150|4155|4154.5|4148.5|4147|5920
1696578300000|2023-10-06 07:45:00|4150.5|4149.5|4149|4147.5|4152|4151.5|4147|4146|4554
1696578600000|2023-10-06 07:50:00|4148.5|4148|4152.5|4151.5|4154|4153|4148.5|4147.5|4906
1696578900000|2023-10-06 07:55:00|4153|4152|4157.5|4156.5|4160|4158.5|4152.5|4151|11576
1696579200000|2023-10-06 08:00:00|4157|4157|4162.5|4161|4165.5|4164.5|4157|4156|18691
1696579500000|2023-10-06 08:05:00|4163|4161.5|4161.5|4160|4163.5|4162.5|4158|4156.5|4790
1696579800000|2023-10-06 08:10:00|4162|4160.5|4154.5|4153.5|4162.5|4161.5|4153.5|4152.5|3484
1696580100000|2023-10-06 08:15:00|4155|4154|4163.5|4162|4166|4164.5|4154|4153|6541
1696580400000|2023-10-06 08:20:00|4163|4162.5|4156.5|4155|4164.5|4163.5|4155.5|4154|2606
1696580700000|2023-10-06 08:25:00|4156|4154.5|4158|4156.5|4159|4157.5|4154|4152.5|4547
1696581000000|2023-10-06 08:30:00|4157.5|4157|4148.5|4147.5|4158.5|4157|4148.5|4147|1171
1696581300000|2023-10-06 08:35:00|4149|4148|4153.5|4153|4154.5|4153.5|4148.5|4147|3668
1696581600000|2023-10-06 08:40:00|4154|4152.5|4159|4158|4160|4159|4152.5|4151.5|2188
1696581900000|2023-10-06 08:45:00|4159.5|4157.5|4159.5|4158.5|4160|4159.5|4156.5|4156|2673
1696582200000|2023-10-06 08:50:00|4159|4159|4156|4154.5|4161.5|4160.5|4155|4154|1628
1696582500000|2023-10-06 08:55:00|4155.5|4155|4159|4158|4160|4159.5|4155.5|4154.5|8165
1696582800000|2023-10-06 09:00:00|4158.5|4157.5|4158.5|4157.5|4159.5|4158.5|4155|4154|3319
1696583100000|2023-10-06 09:05:00|4158|4157|4159.5|4158|4161|4160|4157.5|4156.5|3309
1696583400000|2023-10-06 09:10:00|4159|4158.5|4162|4161|4163|4161.5|4159|4157.5|2807
1696583700000|2023-10-06 09:15:00|4162.5|4160.5|4160|4159|4165.5|4164.5|4158.5|4157.5|6359
1696584000000|2023-10-06 09:20:00|4159.5|4159.5|4165|4164|4166|4165.5|4159.5|4159.5|3792
1696584300000|2023-10-06 09:25:00|4164.5|4163.5|4166|4164.5|4168.5|4167.5|4163|4162|6238
1696584600000|2023-10-06 09:30:00|4165.5|4165|4171|4170|4171.5|4170.5|4163.5|4163|2765
1696584900000|2023-10-06 09:35:00|4171.5|4170.5|4167|4165.5|4172|4171|4167|4165.5|4347
1696585200000|2023-10-06 09:40:00|4166.5|4166|4168|4167.5|4171|4170|4166|4166|3150
1696585500000|2023-10-06 09:45:00|4169|4168|4167|4166|4170|4169|4166.5|4165.5|2756
1696585800000|2023-10-06 09:50:00|4166.5|4165.5|4166.5|4165.5|4169|4168|4164.5|4164|12476
1696586100000|2023-10-06 09:55:00|4167.5|4166|4171|4170.5|4171.5|4170.5|4167|4166|11269
1696586400000|2023-10-06 10:00:00|4170.5|4170|4175.5|4174.5|4178|4177|4167.5|4167|10179
1696586700000|2023-10-06 10:05:00|4176|4175|4184.5|4183.5|4185|4184.5|4174.5|4173.5|9372
1696587000000|2023-10-06 10:10:00|4185|4184|4192|4191|4193.5|4192.5|4184|4183|10168
1696587300000|2023-10-06 10:15:00|4192.5|4191.5|4189.5|4188.5|4195.5|4195|4189|4188|10157
1696587600000|2023-10-06 10:20:00|4190|4189|4192.5|4191.5|4192.5|4192|4189.5|4188.5|2367
1696587900000|2023-10-06 10:25:00|4192|4192|4194.5|4193.5|4195|4194.5|4191|4190|3228
1696588200000|2023-10-06 10:30:00|4194|4193|4196.5|4195.5|4198.5|4197.5|4194|4193|5816
1696588500000|2023-10-06 10:35:00|4197|4196|4194.5|4193.5|4198|4197|4193|4191.5|5703
1696588800000|2023-10-06 10:40:00|4195|4194|4202|4201|4202|4201|4194|4193|2824
1696589100000|2023-10-06 10:45:00|4201.5|4200.5|4197|4195.5|4202|4200.5|4196.5|4195|4391
1696589400000|2023-10-06 10:50:00|4197.5|4196|4198|4196.5|4199|4197.5|4195.5|4194|2194
1696589700000|2023-10-06 10:55:00|4197.5|4196|4199|4197.5|4199.5|4198.5|4195.5|4194|2405
1696590000000|2023-10-06 11:00:00|4196.5|4195.5|4197|4195.5|4197|4195.5|4193.5|4192|80534
1696590300000|2023-10-06 11:05:00|4196.5|4196.5|4192.5|4191|4198|4197|4189|4188|7397
1696590600000|2023-10-06 11:10:00|4192|4190.5|4194|4193|4195|4194|4191|4189.5|1113
1696590900000|2023-10-06 11:15:00|4194.5|4193.5|4199|4198|4199|4198|4194|4193|4336
1696591200000|2023-10-06 11:20:00|4199.5|4198.5|4194.5|4193.5|4200|4199|4193|4192|2068
1696591500000|2023-10-06 11:25:00|4195.5|4194|4196|4195|4197|4195.5|4194.5|4193.5|2221
1696591800000|2023-10-06 11:30:00|4195.5|4194.5|4197.5|4196.5|4198.5|4197.5|4194|4193.5|1511
1696592100000|2023-10-06 11:35:00|4197|4196|4197|4195.5|4199|4197.5|4196|4195|569
1696592400000|2023-10-06 11:40:00|4196.5|4196|4195|4194|4197.5|4196.5|4194|4193.5|2066
1696592700000|2023-10-06 11:45:00|4194.5|4193.5|4196|4195|4199|4198|4194.5|4193.5|1928
1696593000000|2023-10-06 11:50:00|4195.5|4195.5|4191|4190.5|4197|4196|4191|4190|1171
1696593300000|2023-10-06 11:55:00|4190.5|4190|4189|4188|4190.5|4190|4188|4187|5350
1696593600000|2023-10-06 12:00:00|4188.5|4187|4192.5|4192|4193.5|4192.5|4187.5|4186.5|4956
1696593900000|2023-10-06 12:05:00|4193|4191|4194.5|4193.5|4198|4197|4192|4191|2062
1696594200000|2023-10-06 12:10:00|4194|4193|4191.5|4190.5|4195.5|4194|4190.5|4189|1565
1696594500000|2023-10-06 12:15:00|4191|4190|4188.5|4187.5|4194|4193|4187|4185.5|3084
1696594800000|2023-10-06 12:20:00|4189|4187|4188|4186.5|4190.5|4189.5|4186.5|4185.5|1196
1696595100000|2023-10-06 12:25:00|4188.5|4187|4195|4185|4195|4190.5|4187|4185|3736
1696595400000|2023-10-06 12:30:00|4197.5|4185.5|4152|4150.5|4197.5|4186|4152|4150.5|23461
1696595700000|2023-10-06 12:35:00|4152.5|4151|4157.5|4156.5|4158|4157|4149.5|4148.5|11743
1696596000000|2023-10-06 12:40:00|4157|4156|4155|4153.5|4163|4161.5|4150|4149.5|4099
1696596300000|2023-10-06 12:45:00|4154.5|4154|4141|4140|4156|4154.5|4141|4140|4500
1696596600000|2023-10-06 12:50:00|4141.5|4140.5|4141|4140|4143.5|4142.5|4131.5|4130.5|16398
1696596900000|2023-10-06 12:55:00|4140.5|4139.5|4141.5|4140|4144|4143|4136.5|4135|8596
1696597200000|2023-10-06 13:00:00|4141|4139|4136.5|4136|4142|4141|4134.5|4133|11889
1696597500000|2023-10-06 13:05:00|4136|4135|4139|4137.5|4142.5|4141|4135.5|4134.5|7547
1696597800000|2023-10-06 13:10:00|4138.5|4138|4146.5|4145.5|4149|4148|4135.5|4134.5|12569
1696598100000|2023-10-06 13:15:00|4147|4146|4160|4158.5|4160.5|4159|4147|4145.5|5017
1696598400000|2023-10-06 13:20:00|4160.5|4159|4167.5|4166|4167.5|4166.5|4158.5|4158|5231
1696598700000|2023-10-06 13:25:00|4167|4166.5|4162|4161|4170|4168.5|4162|4161|5795
1696599000000|2023-10-06 13:30:00|4162.5|4161.5|4169.5|4168|4172|4171|4162.5|4161.5|8843
1696599300000|2023-10-06 13:35:00|4169|4168.5|4169.5|4168.5|4175.5|4174|4168.5|4167.5|3308
1696599600000|2023-10-06 13:40:00|4169|4168|4164.5|4163.5|4172|4170.5|4161|4160|8991
1696599900000|2023-10-06 13:45:00|4164|4164|4160.5|4159.5|4172.5|4171.5|4160.5|4159.5|6639
1696600200000|2023-10-06 13:50:00|4161|4158.5|4152|4151|4161.5|4160|4148.5|4147|8391
1696600500000|2023-10-06 13:55:00|4151.5|4150.5|4152.5|4151.5|4155|4153.5|4143.5|4142|2864
1696600800000|2023-10-06 14:00:00|4152|4151|4152|4150.5|4156|4155|4149.5|4148|4400
1696601100000|2023-10-06 14:05:00|4151.5|4150|4147.5|4146.5|4154|4153|4145.5|4144.5|8347
1696601400000|2023-10-06 14:10:00|4147|4144.5|4149.5|4148.5|4155|4154|4144.5|4143.5|9527
1696601700000|2023-10-06 14:15:00|4150|4149|4144.5|4143.5|4150.5|4149|4143.5|4142.5|6865
1696602000000|2023-10-06 14:20:00|4144|4142.5|4149.5|4148|4149.5|4148|4139.5|4138|9284
1696602300000|2023-10-06 14:25:00|4149|4148.5|4154|4153|4154|4153.5|4148.5|4147.5|8635
1696602600000|2023-10-06 14:30:00|4153.5|4153.5|4153|4152|4161|4159.5|4152.5|4151.5|8478
1696602900000|2023-10-06 14:35:00|4153.5|4152.5|4163|4162|4163|4162|4152|4151|9739
1696603200000|2023-10-06 14:40:00|4163.5|4162.5|4161.5|4160.5|4168|4167|4158.5|4157|11930
1696603500000|2023-10-06 14:45:00|4162|4160|4163|4161.5|4165.5|4164|4161|4160|3074
1696603800000|2023-10-06 14:50:00|4162.5|4162.5|4160.5|4159.5|4164|4163|4159|4158|6484
1696604100000|2023-10-06 14:55:00|4161|4160|4162|4161|4163.5|4162.5|4156.5|4155.5|9557
1696604400000|2023-10-06 15:00:00|4161.5|4161.5|4170|4168.5|4170|4169|4161|4160|11829
1696604700000|2023-10-06 15:05:00|4169.5|4167.5|4175|4174|4175.5|4174.5|4168.5|4167.5|13298
1696605000000|2023-10-06 15:10:00|4174.5|4174.5|4173.5|4173|4176|4175|4170.5|4170|22880
1696605300000|2023-10-06 15:15:00|4174|4172.5|4178|4177|4182.5|4181|4174|4172.5|10297
1696605600000|2023-10-06 15:20:00|4178.5|4177.5|4182.5|4182|4183.5|4182.5|4177.5|4177|6103
1696605900000|2023-10-06 15:25:00|4183|4181|4188.5|4187.5|4189|4188.5|4180|4179|22739
1696834800000|2023-10-09 07:00:00|4095|4092.5|4089|4086|4097.5|4095.5|4081|4078|15318
1696835100000|2023-10-09 07:05:00|4088|4085.5|4075|4073|4098.5|4097|4070.5|4068.5|37278
1696835400000|2023-10-09 07:10:00|4075.5|4074.5|4075|4073.5|4084|4083|4071.5|4070|13134
1696835700000|2023-10-09 07:15:00|4076|4074|4066.5|4065|4081.5|4081|4062.5|4061.5|15479
1696836000000|2023-10-09 07:20:00|4065.5|4064|4062|4060.5|4065.5|4065|4048.5|4046.5|22096
1696836300000|2023-10-09 07:25:00|4061.5|4060|4068|4067|4077|4075.5|4060|4058.5|12607
1696836600000|2023-10-09 07:30:00|4068.5|4067.5|4088|4086|4088|4086.5|4067|4066.5|7380
1696836900000|2023-10-09 07:35:00|4088.5|4087|4080|4078.5|4092.5|4091|4080|4078.5|8554
1696837200000|2023-10-09 07:40:00|4080.5|4079|4069.5|4068.5|4080.5|4079|4069.5|4068.5|10661
1696837500000|2023-10-09 07:45:00|4069|4069|4076.5|4075|4077.5|4076|4067|4066|6584
1696837800000|2023-10-09 07:50:00|4076|4075.5|4084|4082|4086.5|4086|4076|4075|6577
1696838100000|2023-10-09 07:55:00|4083.5|4082.5|4086.5|4085|4090|4089|4083.5|4082.5|7904
1696838400000|2023-10-09 08:00:00|4087|4085.5|4084|4082.5|4093.5|4092|4082.5|4081|5830
1696838700000|2023-10-09 08:05:00|4083.5|4081.5|4083|4081.5|4085.5|4084|4080|4078.5|5639
1696839000000|2023-10-09 08:10:00|4082.5|4081|4083.5|4082.5|4086|4084.5|4082|4080.5|3614
1696839300000|2023-10-09 08:15:00|4083|4082|4085|4083.5|4088|4086.5|4080|4078.5|14488
1696839600000|2023-10-09 08:20:00|4084.5|4084|4082.5|4081|4091|4090|4081|4080|4863
1696839900000|2023-10-09 08:25:00|4082|4080.5|4077.5|4076|4086.5|4085|4077.5|4076|7472
1696840200000|2023-10-09 08:30:00|4077|4075.5|4077|4076|4085|4083.5|4075.5|4075|5571
1696840500000|2023-10-09 08:35:00|4076.5|4075|4080.5|4079.5|4081.5|4080.5|4075.5|4075|3818
1696840800000|2023-10-09 08:40:00|4081|4080|4085|4084.5|4085.5|4084.5|4079.5|4078.5|4973
1696841100000|2023-10-09 08:45:00|4085.5|4084|4089.5|4088.5|4092.5|4091|4085|4084|4202
1696841400000|2023-10-09 08:50:00|4090|4088|4098.5|4097.5|4098.5|4097.5|4089|4088|11089
1696841700000|2023-10-09 08:55:00|4099.5|4098|4115.5|4114|4115.5|4114.5|4099|4097.5|10478
1696842000000|2023-10-09 09:00:00|4116|4114.5|4117|4115.5|4117|4116|4109|4108|6658
1696842300000|2023-10-09 09:05:00|4117.5|4115|4122|4121|4124.5|4123.5|4117.5|4115|7143
1696842600000|2023-10-09 09:10:00|4121.5|4121.5|4119|4118|4123|4121.5|4115|4114|10177
1696842900000|2023-10-09 09:15:00|4120.5|4117.5|4120|4118.5|4125.5|4124.5|4118|4117|6219
1696843200000|2023-10-09 09:20:00|4119.5|4119|4129|4127.5|4130|4128.5|4118.5|4117|6526
1696843500000|2023-10-09 09:25:00|4128.5|4127|4124.5|4123.5|4131|4130|4124|4122.5|7987
1696843800000|2023-10-09 09:30:00|4125.5|4124.5|4124|4122.5|4127.5|4126|4119.5|4118|7832
1696844100000|2023-10-09 09:35:00|4123.5|4122|4118.5|4117.5|4125.5|4124.5|4117|4116|3583
1696844400000|2023-10-09 09:40:00|4119|4118|4118|4117|4120|4118.5|4116.5|4115.5|1380
1696844700000|2023-10-09 09:45:00|4118.5|4116.5|4116.5|4116|4121|4119.5|4116.5|4116|6014
1696845000000|2023-10-09 09:50:00|4117|4114|4116|4115|4119|4118|4114.5|4113.5|4512
1696845300000|2023-10-09 09:55:00|4116.5|4114.5|4119.5|4118|4119.5|4118.5|4113.5|4112.5|4187
1696845600000|2023-10-09 10:00:00|4120.5|4118.5|4119|4118|4122|4120.5|4117.5|4116.5|5276
1696845900000|2023-10-09 10:05:00|4119.5|4118.5|4117|4116|4121|4120|4117|4115.5|1266
1696846200000|2023-10-09 10:10:00|4117.5|4115.5|4126|4124.5|4127.5|4126.5|4117.5|4115.5|1771
1696846500000|2023-10-09 10:15:00|4127.5|4125|4127.5|4126|4133|4132|4127|4124.5|5282
1696846800000|2023-10-09 10:20:00|4127|4125.5|4126|4125.5|4130|4129.5|4124|4123|4526
1696847100000|2023-10-09 10:25:00|4125.5|4125|4127|4126|4128|4127.5|4124.5|4123|5898
1696847400000|2023-10-09 10:30:00|4127.5|4126.5|4129|4128|4129.5|4129|4126|4125|7257
1696847700000|2023-10-09 10:35:00|4128.5|4127.5|4125|4123.5|4134|4132.5|4125|4123.5|9398
1696848000000|2023-10-09 10:40:00|4124.5|4124|4118.5|4117|4125.5|4124|4118|4116.5|5651
1696848300000|2023-10-09 10:45:00|4119|4117.5|4118|4116.5|4121|4120|4117|4116|4739
1696848600000|2023-10-09 10:50:00|4118.5|4117|4113.5|4112|4119|4118|4113|4111.5|2420
1696848900000|2023-10-09 10:55:00|4113|4111|4105.5|4104.5|4113|4111.5|4105.5|4104.5|5832
1696849200000|2023-10-09 11:00:00|4106|4104|4101|4100|4107|4106|4100.5|4100|4951
1696849500000|2023-10-09 11:05:00|4100.5|4099|4098.5|4097|4101|4100|4096|4094.5|7686
1696849800000|2023-10-09 11:10:00|4098|4096.5|4102|4101|4103.5|4102|4098|4096.5|2413
1696850100000|2023-10-09 11:15:00|4101.5|4101.5|4102.5|4101|4104|4103|4100|4098.5|3625
1696850400000|2023-10-09 11:20:00|4102|4100.5|4101|4100|4102.5|4101.5|4098.5|4098|6806
1696850700000|2023-10-09 11:25:00|4100.5|4100.5|4103|4102|4105|4104.5|4099.5|4098.5|4206
1696851000000|2023-10-09 11:30:00|4102.5|4101.5|4099|4098|4103|4102|4099|4098|8310
1696851300000|2023-10-09 11:35:00|4099.5|4098.5|4100|4098.5|4100.5|4099.5|4096.5|4095.5|2902
1696851600000|2023-10-09 11:40:00|4100.5|4099|4097.5|4096|4100.5|4099.5|4097|4096|5970
1696851900000|2023-10-09 11:45:00|4097|4096.5|4099|4098|4100.5|4100|4095.5|4095|8084
1696852200000|2023-10-09 11:50:00|4098.5|4097.5|4101|4100.5|4102|4101|4098.5|4097.5|4280
1696852500000|2023-10-09 11:55:00|4100|4100|4100|4099|4101.5|4101|4098|4097|3692
1696852800000|2023-10-09 12:00:00|4099.5|4098.5|4101.5|4100|4106|4104.5|4099.5|4098.5|6028
1696853100000|2023-10-09 12:05:00|4101|4100.5|4102.5|4101.5|4103.5|4103|4100.5|4099|3444
1696853400000|2023-10-09 12:10:00|4103|4102|4104|4103|4105|4103.5|4102|4101|5713
1696853700000|2023-10-09 12:15:00|4104.5|4103.5|4106.5|4105.5|4110.5|4109|4104.5|4103.5|8003
1696854000000|2023-10-09 12:20:00|4106|4105|4104.5|4103.5|4106.5|4105.5|4101.5|4100.5|5423
1696854300000|2023-10-09 12:25:00|4104|4102.5|4102|4101|4106|4105|4102|4101|3440
1696854600000|2023-10-09 12:30:00|4101.5|4100|4094|4093.5|4101.5|4100|4092.5|4092|7326
1696854900000|2023-10-09 12:35:00|4094.5|4093|4094.5|4093|4098|4097|4091.5|4091|3592
1696855200000|2023-10-09 12:40:00|4094|4093.5|4088.5|4087.5|4094|4093.5|4087.5|4087|3453
1696855500000|2023-10-09 12:45:00|4088|4087|4094.5|4093.5|4095|4094|4087.5|4086.5|6874
1696855800000|2023-10-09 12:50:00|4094|4093|4095|4093.5|4096.5|4095.5|4091.5|4090.5|15046
1696856100000|2023-10-09 12:55:00|4094.5|4092.5|4087|4086|4095|4094|4087|4086|5971
1696856400000|2023-10-09 13:00:00|4086.5|4086.5|4092|4091|4095.5|4094|4086.5|4086|5412
1696856700000|2023-10-09 13:05:00|4092.5|4091.5|4089.5|4088|4093|4092|4086.5|4086|3268
1696857000000|2023-10-09 13:10:00|4089|4088.5|4088.5|4087.5|4091|4090|4088|4087.5|2225
1696857300000|2023-10-09 13:15:00|4088|4086|4087.5|4086.5|4088.5|4087|4083|4082.5|2855
1696857600000|2023-10-09 13:20:00|4087|4086|4093.5|4092.5|4095|4094|4086|4085.5|5250
1696857900000|2023-10-09 13:25:00|4093|4093|4089|4088.5|4096|4095.5|4088|4087.5|3819
1696858200000|2023-10-09 13:30:00|4088.5|4088|4096|4095|4098.5|4098|4086|4085.5|13509
1696858500000|2023-10-09 13:35:00|4095|4094.5|4099.5|4098|4102|4100.5|4090.5|4089|7620
1696858800000|2023-10-09 13:40:00|4099|4098.5|4104|4102.5|4108|4106.5|4099|4098|10685
1696859100000|2023-10-09 13:45:00|4103.5|4103|4095.5|4094.5|4107|4106|4094.5|4093.5|14255
1696859400000|2023-10-09 13:50:00|4096|4094|4092|4091|4096|4094.5|4087.5|4087|9354
1696859700000|2023-10-09 13:55:00|4092.5|4091.5|4096.5|4095.5|4097|4096.5|4090.5|4089|6820
1696860000000|2023-10-09 14:00:00|4097|4096|4089|4088|4099.5|4098.5|4089|4088|8254
1696860300000|2023-10-09 14:05:00|4088.5|4088.5|4088|4086.5|4090|4089|4083.5|4082|5108
1696860600000|2023-10-09 14:10:00|4089|4087|4090|4089|4090|4089|4083|4082.5|6779
1696860900000|2023-10-09 14:15:00|4091|4089.5|4100|4099|4100|4099.5|4089.5|4089|7424
1696861200000|2023-10-09 14:20:00|4101|4099.5|4103|4102|4103|4102|4098|4097|7130
1696861500000|2023-10-09 14:25:00|4102|4101|4102|4101.5|4105|4104.5|4100|4099|11206
1696861800000|2023-10-09 14:30:00|4103|4102|4102|4101|4106|4105|4101.5|4100.5|9473
1696862100000|2023-10-09 14:35:00|4101.5|4100.5|4103|4102|4106.5|4105.5|4101|4100|10325
1696862400000|2023-10-09 14:40:00|4103.5|4102.5|4106.5|4105.5|4108|4107|4101|4100|11363
1696862700000|2023-10-09 14:45:00|4106|4105|4100.5|4100|4106.5|4105.5|4100.5|4100|5128
1696863000000|2023-10-09 14:50:00|4101|4100.5|4098|4097.5|4102|4101|4097.5|4096|10981
1696863300000|2023-10-09 14:55:00|4097.5|4097|4094.5|4093.5|4101.5|4100.5|4094.5|4093.5|14527
1696863600000|2023-10-09 15:00:00|4093.5|4093|4096.5|4095.5|4098.5|4097.5|4092.5|4092|16012
1696863900000|2023-10-09 15:05:00|4097|4096|4099|4098|4102.5|4101.5|4095.5|4094.5|12849
1696864200000|2023-10-09 15:10:00|4098.5|4097.5|4101.5|4100.5|4104|4103|4096|4095|11128
1696864500000|2023-10-09 15:15:00|4102|4101|4103|4102|4104.5|4103.5|4101.5|4101|15231
1696864800000|2023-10-09 15:20:00|4102.5|4101.5|4104|4103|4105|4104.5|4101.5|4101|16307
1696865100000|2023-10-09 15:25:00|4103.5|4103.5|4101.5|4100|4106|4105|4101|4100|19030
1696921200000|2023-10-10 07:00:00|4126.5|4123|4142.5|4140.5|4143.5|4141.5|4126|4123|9771
1696921500000|2023-10-10 07:05:00|4142|4140|4155.5|4154.5|4157|4155.5|4139.5|4137.5|17475
1696921800000|2023-10-10 07:10:00|4156|4155|4153|4152|4159.5|4158|4152.5|4151|8462
1696922100000|2023-10-10 07:15:00|4152.5|4150.5|4171|4170|4173|4171.5|4151|4149.5|8987
1696922400000|2023-10-10 07:20:00|4171.5|4170.5|4172|4171|4176.5|4175.5|4171|4169.5|3011
1696922700000|2023-10-10 07:25:00|4171.5|4170.5|4186|4185|4186|4185|4169|4168|10398
1696923000000|2023-10-10 07:30:00|4186.5|4185.5|4186|4185.5|4191.5|4191|4175.5|4174|24566
1696923300000|2023-10-10 07:35:00|4187|4185|4200.5|4199|4201|4200|4186|4185|16881
1696923600000|2023-10-10 07:40:00|4201|4199.5|4212|4211|4214|4213|4198.5|4197.5|33966
1696923900000|2023-10-10 07:45:00|4213.5|4211.5|4199|4198|4215|4214.5|4194|4193.5|29123
1696924200000|2023-10-10 07:50:00|4198.5|4198.5|4199.5|4198.5|4202.5|4201|4190.5|4189|30025
1696924500000|2023-10-10 07:55:00|4199|4199|4189.5|4188.5|4199|4199|4189.5|4188|9249
1696924800000|2023-10-10 08:00:00|4189|4188|4183|4181.5|4195|4193.5|4182|4180.5|13415
1696925100000|2023-10-10 08:05:00|4183.5|4182|4188|4186.5|4193|4192|4182.5|4181|7715
1696925400000|2023-10-10 08:10:00|4187.5|4186|4202|4201|4209.5|4208|4187|4186|25979
1696925700000|2023-10-10 08:15:00|4202.5|4201.5|4202.5|4202|4205|4204|4196|4195|15690
1696926000000|2023-10-10 08:20:00|4203.5|4202.5|4212|4211|4217.5|4216.5|4203.5|4202|15816
1696926300000|2023-10-10 08:25:00|4212.5|4211.5|4214.5|4213.5|4220|4219|4211|4210|15997
1696926600000|2023-10-10 08:30:00|4214|4213|4216.5|4215.5|4218.5|4218|4212.5|4211.5|5446
1696926900000|2023-10-10 08:35:00|4217|4215|4218.5|4217.5|4221.5|4220.5|4213.5|4212.5|7934
1696927200000|2023-10-10 08:40:00|4218|4217|4221|4220.5|4224.5|4223.5|4216.5|4215.5|9037
1696927500000|2023-10-10 08:45:00|4221.5|4221.5|4234|4233|4235.5|4234|4221.5|4221.5|9107
1696927800000|2023-10-10 08:50:00|4233.5|4233.5|4239|4238|4242|4241|4232.5|4231|10536
1696928100000|2023-10-10 08:55:00|4240|4238.5|4235.5|4235|4242|4240.5|4226|4225|12670
1696928400000|2023-10-10 09:00:00|4237.5|4236|4229.5|4228|4238.5|4237|4226.5|4225|12577
1696928700000|2023-10-10 09:05:00|4229|4228.5|4228|4227|4234.5|4233.5|4226.5|4225.5|10652
1696929000000|2023-10-10 09:10:00|4227.5|4225.5|4229|4228|4234.5|4233.5|4225|4224|6848
1696929300000|2023-10-10 09:15:00|4228.5|4227.5|4225|4224.5|4229|4228|4219|4218.5|16258
1696929600000|2023-10-10 09:20:00|4225.5|4225|4221.5|4220.5|4230|4229|4220|4218.5|10484
1696929900000|2023-10-10 09:25:00|4222|4221|4219.5|4218.5|4226|4224.5|4215.5|4215|9800
1696930200000|2023-10-10 09:30:00|4220|4219|4221.5|4220.5|4222.5|4222|4215|4214|9158
1696930500000|2023-10-10 09:35:00|4222|4221|4218.5|4217.5|4222|4221|4216|4215.5|8425
1696930800000|2023-10-10 09:40:00|4220|4218|4221.5|4220.5|4222.5|4221.5|4217|4216.5|4748
1696931100000|2023-10-10 09:45:00|4219.5|4220|4214|4212.5|4220|4221|4209|4208|15984
1696931400000|2023-10-10 09:50:00|4213.5|4213|4218.5|4217|4219|4218|4213.5|4212.5|1709
1696931700000|2023-10-10 09:55:00|4218|4216.5|4213|4212|4218|4216.5|4211|4210|4776
1696932000000|2023-10-10 10:00:00|4212.5|4211.5|4211.5|4210.5|4213|4212|4207.5|4206.5|1740
1696932300000|2023-10-10 10:05:00|4211|4210|4216.5|4215.5|4217|4216|4210.5|4210|6679
1696932600000|2023-10-10 10:10:00|4217|4216|4208.5|4207.5|4217|4216|4208.5|4207.5|6494
1696932900000|2023-10-10 10:15:00|4209.5|4208.5|4203.5|4202.5|4209.5|4208.5|4202|4201|2908
1696933200000|2023-10-10 10:20:00|4204|4202|4209.5|4208.5|4210|4209|4201.5|4200.5|7592
1696933500000|2023-10-10 10:25:00|4210|4209|4206|4205.5|4211.5|4211|4203.5|4202.5|7108
1696933800000|2023-10-10 10:30:00|4207|4205|4207|4206|4210.5|4209.5|4207|4205|3944
1696934100000|2023-10-10 10:35:00|4206.5|4205|4208|4207|4208.5|4207|4202.5|4201.5|3167
1696934400000|2023-10-10 10:40:00|4208.5|4207.5|4208.5|4207|4209|4208|4205|4204|2917
1696934700000|2023-10-10 10:45:00|4208|4207.5|4207.5|4207|4208.5|4207.5|4206|4205|4139
1696935000000|2023-10-10 10:50:00|4207|4206.5|4208|4207|4208|4207|4205.5|4204.5|1724
1696935300000|2023-10-10 10:55:00|4208.5|4206.5|4203.5|4202.5|4209.5|4208.5|4203|4202|5346
1696935600000|2023-10-10 11:00:00|4205.5|4203.5|4203|4202|4206|4205.5|4202.5|4202|3648
1696935900000|2023-10-10 11:05:00|4202.5|4200.5|4195.5|4195|4202.5|4201|4195.5|4195|2151
1696936200000|2023-10-10 11:10:00|4195|4194|4190|4189|4196.5|4195|4186.5|4185.5|10757
1696936500000|2023-10-10 11:15:00|4191.5|4189.5|4196.5|4195.5|4197|4196|4191.5|4189.5|3538
1696936800000|2023-10-10 11:20:00|4197|4196|4199|4198|4199.5|4198.5|4193.5|4192.5|2046
1696937100000|2023-10-10 11:25:00|4198.5|4198.5|4190|4189|4200|4199|4189.5|4188|4469
1696937400000|2023-10-10 11:30:00|4191|4189.5|4188|4187|4194.5|4193.5|4188|4186.5|3519
1696937700000|2023-10-10 11:35:00|4188.5|4187.5|4189|4188|4190|4189|4186|4185|2568
1696938000000|2023-10-10 11:40:00|4188.5|4187.5|4185.5|4185|4189|4188.5|4185.5|4185|2252
1696938300000|2023-10-10 11:45:00|4186.5|4185.5|4179.5|4179|4186.5|4185.5|4179.5|4178.5|4205
1696938600000|2023-10-10 11:50:00|4179|4178|4173|4172.5|4179|4178|4173|4172.5|3639
1696938900000|2023-10-10 11:55:00|4173.5|4171.5|4173|4172|4176.5|4175.5|4171.5|4170|6339
1696939200000|2023-10-10 12:00:00|4173.5|4171.5|4176|4175.5|4178|4177|4169.5|4168.5|8388
1696939500000|2023-10-10 12:05:00|4177.5|4175|4177.5|4176.5|4181|4180|4175|4174|4421
1696939800000|2023-10-10 12:10:00|4178|4177|4185.5|4184.5|4187|4186|4177.5|4176|5504
1696940100000|2023-10-10 12:15:00|4187|4186|4181.5|4181|4187.5|4186.5|4181.5|4180.5|11010
1696940400000|2023-10-10 12:20:00|4182.5|4180.5|4182.5|4181.5|4186|4185|4179.5|4178.5|3725
1696940700000|2023-10-10 12:25:00|4183.5|4182|4183|4182.5|4185|4184|4182|4180.5|2536
1696941000000|2023-10-10 12:30:00|4183.5|4183|4182.5|4181.5|4184|4183|4179|4178|7889
1696941300000|2023-10-10 12:35:00|4182|4181|4178.5|4177.5|4182|4181|4175.5|4174.5|3162
1696941600000|2023-10-10 12:40:00|4178|4176.5|4178|4176.5|4180|4179.5|4177|4176|1419
1696941900000|2023-10-10 12:45:00|4179|4177.5|4180.5|4179.5|4182|4181|4175.5|4174.5|3665
1696942200000|2023-10-10 12:50:00|4180|4180|4192|4191|4194|4193|4180|4179|2023
1696942500000|2023-10-10 12:55:00|4193.5|4190.5|4190|4189|4195|4194|4189|4188.5|6216
1696942800000|2023-10-10 13:00:00|4189.5|4188.5|4190.5|4190|4191.5|4190.5|4185.5|4184|6300
1696943100000|2023-10-10 13:05:00|4191|4189|4189.5|4188|4193|4192|4187|4186|5965
1696943400000|2023-10-10 13:10:00|4189|4188.5|4191.5|4190.5|4193|4191.5|4187.5|4186.5|4893
1696943700000|2023-10-10 13:15:00|4192|4191|4196|4195|4198|4197.5|4191.5|4190.5|3699
1696944000000|2023-10-10 13:20:00|4195.5|4194.5|4188.5|4187.5|4198.5|4197.5|4188|4187|6455
1696944300000|2023-10-10 13:25:00|4188|4187|4194|4193|4197|4195.5|4186|4184.5|2802
1696944600000|2023-10-10 13:30:00|4194.5|4193.5|4189|4188.5|4200|4199|4189|4188|5805
1696944900000|2023-10-10 13:35:00|4188.5|4188|4192|4191|4194.5|4194|4186|4185|6492
1696945200000|2023-10-10 13:40:00|4191.5|4190.5|4197.5|4196.5|4202|4201|4191|4190|10185
1696945500000|2023-10-10 13:45:00|4197|4196|4201.5|4200.5|4203|4202.5|4195|4194|6333
1696945800000|2023-10-10 13:50:00|4201|4200|4204.5|4203.5|4205|4204.5|4200.5|4199.5|3229
1696946100000|2023-10-10 13:55:00|4204|4203|4207|4206|4209|4208|4202.5|4201.5|4644
1696946400000|2023-10-10 14:00:00|4207.5|4205.5|4211|4210|4216.5|4215.5|4207|4205.5|6668
1696946700000|2023-10-10 14:05:00|4211.5|4210.5|4210|4209|4211.5|4210.5|4206.5|4205.5|6679
1696947000000|2023-10-10 14:10:00|4209.5|4208|4211|4210|4215|4214|4207|4206|19845
1696947300000|2023-10-10 14:15:00|4211.5|4210.5|4221|4220.5|4221|4220.5|4211|4210|17018
1696947600000|2023-10-10 14:20:00|4222|4221|4224.5|4223|4224.5|4223|4214.5|4213.5|16598
1696947900000|2023-10-10 14:25:00|4224|4223.5|4220.5|4219|4225|4223.5|4218.5|4217|9174
1696948200000|2023-10-10 14:30:00|4220|4219.5|4225|4224|4227|4226|4216|4215|6804
1696948500000|2023-10-10 14:35:00|4225.5|4223.5|4225.5|4224.5|4231|4230|4224|4223|17823
1696948800000|2023-10-10 14:40:00|4226|4224|4226|4225|4228|4227|4224.5|4223.5|14194
1696949100000|2023-10-10 14:45:00|4225|4224.5|4221.5|4221|4225|4224.5|4219|4218|16754
1696949400000|2023-10-10 14:50:00|4222|4221.5|4218|4217|4222|4221.5|4218|4217|12058
1696949700000|2023-10-10 14:55:00|4217.5|4217.5|4218.5|4218|4221|4220|4217|4216|10233
1696950000000|2023-10-10 15:00:00|4218|4217.5|4220|4219|4221|4220.5|4218|4217|9555
1696950300000|2023-10-10 15:05:00|4219.5|4218.5|4221|4220|4223|4222|4217|4216|11394
1696950600000|2023-10-10 15:10:00|4221.5|4220.5|4218.5|4217.5|4221.5|4221|4218|4217|8018
1696950900000|2023-10-10 15:15:00|4219|4218|4223|4222|4223.5|4222.5|4219|4218|19055
1696951200000|2023-10-10 15:20:00|4223.5|4222.5|4227.5|4227|4229|4228.5|4223|4222|18292
1696951500000|2023-10-10 15:25:00|4227|4226|4228.5|4228|4228.5|4228|4219.5|4219|22770
1697007600000|2023-10-11 07:00:00|4217|4212.5|4197.5|4194.5|4227|4224|4192.5|4188.5|12573
1697007900000|2023-10-11 07:05:00|4197|4190.5|4212|4210|4213|4211|4190|4186.5|9120
1697008200000|2023-10-11 07:10:00|4212.5|4209|4214.5|4213.5|4215.5|4214|4200|4198.5|9583
1697008500000|2023-10-11 07:15:00|4215|4214|4224|4222.5|4226|4225|4208|4207|6783
1697008800000|2023-10-11 07:20:00|4224.5|4223|4230|4228.5|4230|4229|4222.5|4221|9496
1697009100000|2023-10-11 07:25:00|4229.5|4229|4234|4233|4236|4235|4227|4225.5|5881
1697009400000|2023-10-11 07:30:00|4234.5|4233.5|4239|4237.5|4241.5|4240.5|4234.5|4233.5|6963
1697009700000|2023-10-11 07:35:00|4238.5|4237|4229.5|4228|4238.5|4237|4227.5|4226|3301
1697010000000|2023-10-11 07:40:00|4230|4228.5|4241.5|4240|4243.5|4242|4230|4228.5|1362
1697010300000|2023-10-11 07:45:00|4241|4239.5|4230.5|4229|4241|4240|4225|4223.5|5047
1697010600000|2023-10-11 07:50:00|4231|4229.5|4220.5|4219.5|4231|4229.5|4220|4218.5|2067
1697010900000|2023-10-11 07:55:00|4221|4219|4222.5|4221|4224|4222.5|4217.5|4216|2499
1697011200000|2023-10-11 08:00:00|4222|4221.5|4228|4226.5|4229|4227.5|4222|4221|7015
1697011500000|2023-10-11 08:05:00|4228.5|4227|4223|4222|4228.5|4227.5|4221|4220|6065
1697011800000|2023-10-11 08:10:00|4223.5|4221.5|4222.5|4221|4224.5|4223.5|4220.5|4219.5|6636
1697012100000|2023-10-11 08:15:00|4222|4220.5|4225|4224|4225.5|4224.5|4214.5|4213.5|7112
1697012400000|2023-10-11 08:20:00|4224.5|4224.5|4217.5|4217|4227.5|4226.5|4217.5|4216.5|13396
1697012700000|2023-10-11 08:25:00|4218|4216.5|4225|4224.5|4226.5|4225.5|4217.5|4216.5|11972
1697013000000|2023-10-11 08:30:00|4226.5|4224|4225|4224|4229.5|4228.5|4223.5|4222|11625
1697013300000|2023-10-11 08:35:00|4224.5|4223.5|4227.5|4226|4229.5|4228|4222.5|4221.5|21124
1697013600000|2023-10-11 08:40:00|4227|4226.5|4227.5|4226.5|4231|4229.5|4227|4226|4959
1697013900000|2023-10-11 08:45:00|4228|4227|4234.5|4233|4238.5|4237.5|4227.5|4227|9551
1697014200000|2023-10-11 08:50:00|4235|4233.5|4235.5|4234|4238.5|4237.5|4234.5|4233.5|8769
1697014500000|2023-10-11 08:55:00|4235|4233.5|4226.5|4226|4235|4234.5|4225.5|4224.5|8884
1697014800000|2023-10-11 09:00:00|4227.5|4226.5|4228.5|4227.5|4231|4229.5|4226|4225|4488
1697015100000|2023-10-11 09:05:00|4228|4225|4226|4225|4228|4226.5|4224.5|4224|6971
1697015400000|2023-10-11 09:10:00|4225|4224.5|4229.5|4228|4231.5|4230.5|4224|4223.5|10522
1697015700000|2023-10-11 09:15:00|4230.5|4228.5|4226|4224.5|4230.5|4229|4224.5|4223.5|3441
1697016000000|2023-10-11 09:20:00|4225.5|4223.5|4222.5|4221.5|4227.5|4226.5|4222|4221|2210
1697016300000|2023-10-11 09:25:00|4222|4220|4221.5|4220.5|4224.5|4223|4220.5|4220|5633
1697016600000|2023-10-11 09:30:00|4223|4221|4225.5|4225|4226.5|4225|4221.5|4220.5|7075
1697016900000|2023-10-11 09:35:00|4226|4225.5|4227|4226|4228|4227|4223.5|4222|4903
1697017200000|2023-10-11 09:40:00|4226.5|4226.5|4230.5|4229.5|4230.5|4229.5|4225|4224.5|2577
1697017500000|2023-10-11 09:45:00|4231|4230|4230.5|4229.5|4232.5|4231.5|4226.5|4226|6107
1697017800000|2023-10-11 09:50:00|4230|4229|4227|4226|4231.5|4230.5|4227|4226|2349
1697018100000|2023-10-11 09:55:00|4226.5|4227.5|4229.5|4228.5|4233.5|4232.5|4226.5|4226.5|6363
1697018400000|2023-10-11 10:00:00|4230|4229|4234.5|4233.5|4234.5|4233.5|4228.5|4227.5|8297
1697018700000|2023-10-11 10:05:00|4235|4234|4234|4233.5|4236|4235|4232.5|4232|2794
1697019000000|2023-10-11 10:10:00|4233.5|4233|4233|4232|4237|4236|4232|4231.5|7049
1697019300000|2023-10-11 10:15:00|4234|4232.5|4233|4232|4234|4233.5|4229.5|4229|6167
1697019600000|2023-10-11 10:20:00|4232.5|4231.5|4233.5|4232.5|4235|4234|4230.5|4229.5|3573
1697019900000|2023-10-11 10:25:00|4233|4231|4234|4233|4235|4234|4232|4231|2871
1697020200000|2023-10-11 10:30:00|4234.5|4233.5|4235|4234|4236|4235|4233.5|4232.5|2267
1697020500000|2023-10-11 10:35:00|4235.5|4234.5|4240|4239|4240.5|4239.5|4233|4232|3688
1697020800000|2023-10-11 10:40:00|4239.5|4239.5|4238|4237.5|4243|4241.5|4238|4237.5|5251
1697021100000|2023-10-11 10:45:00|4238.5|4236.5|4237.5|4236|4239|4237|4235.5|4234.5|3841
1697021400000|2023-10-11 10:50:00|4237|4235.5|4236|4235|4237|4236|4233.5|4232.5|4734
1697021700000|2023-10-11 10:55:00|4236.5|4234.5|4235|4234|4237.5|4236.5|4235|4234|3951
1697022000000|2023-10-11 11:00:00|4234|4234.5|4233.5|4232.5|4235|4234.5|4232|4231|3950
1697022300000|2023-10-11 11:05:00|4233|4233|4235.5|4235|4239|4238|4233|4232.5|4253
1697022600000|2023-10-11 11:10:00|4236|4234|4239|4237.5|4240|4239.5|4234.5|4234|3994
1697022900000|2023-10-11 11:15:00|4238.5|4237|4235|4234|4240|4239|4235|4234|3016
1697023200000|2023-10-11 11:20:00|4235.5|4234.5|4234|4233.5|4236|4235|4233|4232.5|2629
1697023500000|2023-10-11 11:25:00|4234.5|4233|4234|4233|4234.5|4234|4231.5|4231|2386
1697023800000|2023-10-11 11:30:00|4234.5|4233.5|4232.5|4231.5|4234.5|4233.5|4231.5|4231|4335
1697024100000|2023-10-11 11:35:00|4234|4232.5|4230|4229|4234|4232.5|4230|4229|3559
1697024400000|2023-10-11 11:40:00|4230.5|4229.5|4229.5|4228.5|4230.5|4229.5|4228|4227|2931
1697024700000|2023-10-11 11:45:00|4229|4229|4227.5|4226.5|4231|4230|4227|4226|2787
1697025000000|2023-10-11 11:50:00|4228|4227|4238|4237|4240|4239|4227|4226.5|12841
1697025300000|2023-10-11 11:55:00|4237.5|4236.5|4234|4232.5|4237.5|4236.5|4234|4232.5|5190
1697025600000|2023-10-11 12:00:00|4234.5|4233|4234|4233.5|4236|4234.5|4232.5|4231.5|4430
1697025900000|2023-10-11 12:05:00|4233.5|4232.5|4242.5|4241.5|4243.5|4243|4233.5|4232|6919
1697026200000|2023-10-11 12:10:00|4242|4241|4241.5|4240.5|4246|4245|4241|4240|11794
1697026500000|2023-10-11 12:15:00|4241|4240|4240.5|4239.5|4242.5|4241|4237.5|4236.5|8579
1697026800000|2023-10-11 12:20:00|4240|4239|4247.5|4246.5|4248.5|4247.5|4240|4239|8375
1697027100000|2023-10-11 12:25:00|4247|4247|4243|4241.5|4248.5|4247.5|4241.5|4240.5|7699
1697027400000|2023-10-11 12:30:00|4244|4242.5|4241|4239.5|4249|4244.5|4238.5|4226.5|11487
1697027700000|2023-10-11 12:35:00|4241.5|4240|4235|4233.5|4243|4242|4234.5|4233.5|6214
1697028000000|2023-10-11 12:40:00|4234.5|4233|4235.5|4235|4237|4236.5|4230|4229|4451
1697028300000|2023-10-11 12:45:00|4236|4234.5|4236.5|4235.5|4241|4239.5|4234|4233.5|13259
1697028600000|2023-10-11 12:50:00|4236|4235|4236|4234.5|4238.5|4238|4234|4233|8490
1697028900000|2023-10-11 12:55:00|4235.5|4234|4242.5|4241|4243|4241.5|4235|4233.5|3232
1697029200000|2023-10-11 13:00:00|4242|4241.5|4242.5|4241|4246|4245|4236.5|4235.5|8305
1697029500000|2023-10-11 13:05:00|4242|4240.5|4240.5|4239|4243.5|4242|4239|4238.5|7625
1697029800000|2023-10-11 13:10:00|4240|4238.5|4241.5|4240|4242|4241|4237.5|4236.5|13184
1697030100000|2023-10-11 13:15:00|4241|4239.5|4237|4236|4243.5|4242.5|4237|4236|12425
1697030400000|2023-10-11 13:20:00|4236.5|4235.5|4237|4236|4239|4237.5|4234.5|4234|9328
1697030700000|2023-10-11 13:25:00|4237.5|4236.5|4242|4240.5|4242|4241|4236.5|4236|10033
1697031000000|2023-10-11 13:30:00|4242.5|4241|4246.5|4245.5|4251.5|4251|4241.5|4241|20219
1697031300000|2023-10-11 13:35:00|4247|4245|4242|4241|4247|4246|4237|4235.5|15305
1697031600000|2023-10-11 13:40:00|4243|4241.5|4244.5|4243|4246|4245|4239.5|4238.5|12248
1697031900000|2023-10-11 13:45:00|4244|4243.5|4244|4243|4251|4250.5|4241.5|4241|7480
1697032200000|2023-10-11 13:50:00|4244.5|4243.5|4242|4240.5|4245|4244|4235.5|4234.5|19948
1697032500000|2023-10-11 13:55:00|4242.5|4241|4239|4238|4243.5|4242.5|4235.5|4234|15812
1697032800000|2023-10-11 14:00:00|4239.5|4238.5|4238|4237|4242.5|4241|4236.5|4235.5|12202
1697033100000|2023-10-11 14:05:00|4237.5|4236.5|4238|4237.5|4244|4243.5|4236.5|4235.5|18074
1697033400000|2023-10-11 14:10:00|4238.5|4238|4237|4236|4241|4240|4236.5|4235.5|9579
1697033700000|2023-10-11 14:15:00|4236.5|4235.5|4237.5|4237|4240|4239|4236.5|4235.5|16558
1697034000000|2023-10-11 14:20:00|4237|4236.5|4238|4237.5|4239|4238.5|4237|4236|11123
1697034300000|2023-10-11 14:25:00|4237.5|4237|4239.5|4238.5|4241|4240.5|4237.5|4236.5|19025
1697034600000|2023-10-11 14:30:00|4240|4239.5|4243.5|4243|4244|4243|4238.5|4237.5|18661
1697034900000|2023-10-11 14:35:00|4243|4242|4243|4242|4244.5|4243.5|4238.5|4237.5|16956
1697035200000|2023-10-11 14:40:00|4242.5|4241.5|4243|4242|4243.5|4243|4240.5|4239.5|13668
1697035500000|2023-10-11 14:45:00|4243.5|4242.5|4241|4240.5|4244|4243|4240.5|4239.5|12162
1697035800000|2023-10-11 14:50:00|4242|4241|4250.5|4250|4251.5|4250.5|4241.5|4241|16572
1697036100000|2023-10-11 14:55:00|4251|4250.5|4254|4253|4255|4253.5|4248.5|4248|23787
1697036400000|2023-10-11 15:00:00|4255|4253.5|4258.5|4257.5|4259.5|4258.5|4254.5|4253.5|23885
1697036700000|2023-10-11 15:05:00|4259.5|4258|4255.5|4254.5|4261|4260.5|4253.5|4253|33149
1697037000000|2023-10-11 15:10:00|4256|4255|4251|4250|4256|4255|4250|4249|19931
1697037300000|2023-10-11 15:15:00|4249.5|4248.5|4245.5|4244.5|4249.5|4248.5|4244.5|4243.5|29941
1697037600000|2023-10-11 15:20:00|4246|4245|4249.5|4248.5|4249.5|4248.5|4244|4243.5|31779
1697037900000|2023-10-11 15:25:00|4249|4249|4250|4249|4250|4249.5|4247.5|4246.5|32663
1697094000000|2023-10-12 07:00:00|4288.5|4286|4275.5|4272.5|4299|4296|4274.5|4272|11828
1697094300000|2023-10-12 07:05:00|4276.5|4273|4289.5|4288.5|4295|4292.5|4276.5|4273|3699
1697094600000|2023-10-12 07:10:00|4292.5|4290.5|4286.5|4285|4298.5|4296.5|4278.5|4277.5|5138
1697094900000|2023-10-12 07:15:00|4285.5|4285.5|4288.5|4287|4288.5|4287|4280|4278.5|11947
1697095200000|2023-10-12 07:20:00|4288|4287.5|4289.5|4288|4294.5|4293.5|4286|4284.5|11401
1697095500000|2023-10-12 07:25:00|4288.5|4287|4269|4267|4290.5|4289|4267|4266|8707
1697095800000|2023-10-12 07:30:00|4268.5|4267.5|4270.5|4269.5|4272.5|4271.5|4263.5|4262.5|3845
1697096100000|2023-10-12 07:35:00|4270|4268.5|4266|4265|4277|4276.5|4266|4265|8608
1697096400000|2023-10-12 07:40:00|4265.5|4265.5|4265|4263.5|4267.5|4266.5|4259|4258|7886
1697096700000|2023-10-12 07:45:00|4266|4264|4266|4265|4269.5|4269|4264.5|4263.5|4958
1697097000000|2023-10-12 07:50:00|4265.5|4264.5|4268|4266.5|4268.5|4268|4264.5|4263|4217
1697097300000|2023-10-12 07:55:00|4268.5|4267|4266|4264.5|4272|4270.5|4265|4263.5|4399
1697097600000|2023-10-12 08:00:00|4265.5|4264|4263|4262|4266.5|4265.5|4262|4260.5|3646
1697097900000|2023-10-12 08:05:00|4262.5|4261.5|4269.5|4268.5|4269.5|4269|4262|4261|1528
1697098200000|2023-10-12 08:10:00|4269|4267|4258.5|4257|4269.5|4267|4258|4257|6876
1697098500000|2023-10-12 08:15:00|4259|4257.5|4265.5|4264.5|4266|4265|4257|4256|2526
1697098800000|2023-10-12 08:20:00|4266|4265|4276|4274.5|4277|4276.5|4265.5|4264.5|10469
1697099100000|2023-10-12 08:25:00|4276.5|4275|4276|4275|4279.5|4278.5|4274.5|4273.5|4772
1697099400000|2023-10-12 08:30:00|4277|4275.5|4281.5|4281|4282|4281|4274.5|4273.5|4453
1697099700000|2023-10-12 08:35:00|4281|4280.5|4276.5|4275.5|4283|4282|4273.5|4272|7798
1697100000000|2023-10-12 08:40:00|4277|4276|4284.5|4283|4284.5|4283.5|4277|4275.5|5031
1697100300000|2023-10-12 08:45:00|4284|4283.5|4280|4278.5|4285|4284.5|4279|4278|6290
1697100600000|2023-10-12 08:50:00|4279.5|4279|4285|4284|4285|4284.5|4278|4276.5|4046
1697100900000|2023-10-12 08:55:00|4284.5|4283.5|4284.5|4283.5|4286|4284.5|4279.5|4278.5|6144
1697101200000|2023-10-12 09:00:00|4286|4284|4284|4283.5|4286.5|4285|4282.5|4282|3693
1697101500000|2023-10-12 09:05:00|4284.5|4283|4285|4284|4289|4288|4284|4283|5639
1697101800000|2023-10-12 09:10:00|4285.5|4284.5|4285.5|4284|4286|4285|4279|4277.5|7329
1697102100000|2023-10-12 09:15:00|4286|4284.5|4288.5|4287.5|4289|4288|4282.5|4281.5|5657
1697102400000|2023-10-12 09:20:00|4288|4288|4288.5|4287|4288.5|4288|4285|4283.5|2840
1697102700000|2023-10-12 09:25:00|4288|4287.5|4286|4284.5|4290|4289.5|4285|4284|3487
1697103000000|2023-10-12 09:30:00|4284.5|4285|4282.5|4281.5|4285|4285.5|4282|4280.5|680
1697103300000|2023-10-12 09:35:00|4283.5|4281|4287.5|4286.5|4288|4287|4283|4281|3571
1697103600000|2023-10-12 09:40:00|4288|4287|4287.5|4286.5|4288|4287|4284.5|4283|3564
1697103900000|2023-10-12 09:45:00|4288|4287|4294.5|4293.5|4295|4294|4287|4285.5|6833
1697104200000|2023-10-12 09:50:00|4295|4294|4289.5|4288.5|4295|4294|4288.5|4288|3931
1697104500000|2023-10-12 09:55:00|4289|4287.5|4288.5|4287.5|4291|4289.5|4287.5|4286.5|5238
1697104800000|2023-10-12 10:00:00|4289|4288|4289|4288|4290|4289|4285|4284|4388
1697105100000|2023-10-12 10:05:00|4290.5|4287.5|4286|4285|4290.5|4289|4286|4285|1746
1697105400000|2023-10-12 10:10:00|4285.5|4284.5|4283|4282|4286|4285|4281.5|4280.5|5483
1697105700000|2023-10-12 10:15:00|4282.5|4281.5|4288.5|4287.5|4290|4289.5|4282.5|4281.5|6750
1697106000000|2023-10-12 10:20:00|4288|4287|4289.5|4288.5|4290|4289|4287|4286|2821
1697106300000|2023-10-12 10:25:00|4289|4288|4283.5|4282.5|4290|4289.5|4283.5|4282|1608
1697106600000|2023-10-12 10:30:00|4283|4283.5|4282|4281|4285|4284|4280.5|4279.5|2801
1697106900000|2023-10-12 10:35:00|4282.5|4281.5|4283|4282|4284|4283|4279.5|4278.5|3815
1697107200000|2023-10-12 10:40:00|4282.5|4281.5|4280.5|4279.5|4284|4283|4279.5|4278.5|4778
1697107500000|2023-10-12 10:45:00|4280|4279|4277|4276|4282.5|4282|4277|4276|3338
1697107800000|2023-10-12 10:50:00|4277.5|4276.5|4277|4276|4278|4277.5|4274.5|4273.5|8470
1697108100000|2023-10-12 10:55:00|4276.5|4276.5|4274.5|4273.5|4279|4278|4274.5|4273.5|4098
1697108400000|2023-10-12 11:00:00|4276|4274|4275.5|4274.5|4278|4277|4274|4272.5|2981
1697108700000|2023-10-12 11:05:00|4275|4275|4275.5|4274.5|4276|4275|4273.5|4272|750
1697109000000|2023-10-12 11:10:00|4275|4274|4275.5|4274.5|4276|4275.5|4273|4271.5|2436
1697109300000|2023-10-12 11:15:00|4275|4275|4276.5|4275.5|4280|4279|4275|4275|2940
1697109600000|2023-10-12 11:20:00|4276|4275|4274.5|4273.5|4277.5|4276.5|4274.5|4273.5|4395
1697109900000|2023-10-12 11:25:00|4275|4274|4276|4275|4276.5|4275.5|4273.5|4272.5|1967
1697110200000|2023-10-12 11:30:00|4276.5|4275.5|4277.5|4276.5|4282.5|4281.5|4276.5|4275.5|3257
1697110500000|2023-10-12 11:35:00|4277|4277|4281|4280|4281.5|4280.5|4276.5|4275.5|2790
1697110800000|2023-10-12 11:40:00|4281.5|4280.5|4283.5|4282.5|4283.5|4282.5|4280|4279|6616
1697111100000|2023-10-12 11:45:00|4283|4282|4284|4282.5|4286|4285|4281.5|4280.5|2342
1697111400000|2023-10-12 11:50:00|4283.5|4282|4278|4277|4284.5|4283.5|4277.5|4276.5|4810
1697111700000|2023-10-12 11:55:00|4278.5|4277.5|4281|4280|4282|4281|4278.5|4277.5|2465
1697112000000|2023-10-12 12:00:00|4280.5|4279|4279.5|4278.5|4281.5|4280.5|4275.5|4274|5247
1697112300000|2023-10-12 12:05:00|4281|4279|4279.5|4278.5|4281.5|4280.5|4279|4278|3825
1697112600000|2023-10-12 12:10:00|4279|4277.5|4275.5|4274|4280|4279|4274|4273|3877
1697112900000|2023-10-12 12:15:00|4275|4273.5|4278|4277|4278.5|4277.5|4273.5|4273|8065
1697113200000|2023-10-12 12:20:00|4278.5|4277.5|4284|4283|4285|4284|4278|4277|4693
1697113500000|2023-10-12 12:25:00|4284.5|4283.5|4288|4287.5|4289|4287.5|4284|4283.5|5684
1697113800000|2023-10-12 12:30:00|4287.5|4286.5|4273.5|4272.5|4288.5|4286.5|4270.5|4269|16340
1697114100000|2023-10-12 12:35:00|4273|4272|4262|4260.5|4273.5|4272|4256|4255|18206
1697114400000|2023-10-12 12:40:00|4261.5|4261|4261|4259.5|4262|4261.5|4258|4257.5|14987
1697114700000|2023-10-12 12:45:00|4260.5|4260|4260.5|4259|4261.5|4260.5|4257|4256|9741
1697115000000|2023-10-12 12:50:00|4260|4258.5|4254.5|4253.5|4261|4260|4254|4252.5|5464
1697115300000|2023-10-12 12:55:00|4255|4254|4246.5|4245|4256.5|4256|4246|4245|4950
1697115600000|2023-10-12 13:00:00|4246|4245.5|4247|4246|4251.5|4250.5|4245.5|4244|5816
1697115900000|2023-10-12 13:05:00|4246.5|4245|4238.5|4237.5|4247|4246|4234.5|4233.5|10929
1697116200000|2023-10-12 13:10:00|4238|4237|4237.5|4236|4240|4239|4236|4235|8006
1697116500000|2023-10-12 13:15:00|4237|4235.5|4239.5|4238|4240|4238.5|4235.5|4235|6423
1697116800000|2023-10-12 13:20:00|4239|4238.5|4238|4237|4240|4239|4234.5|4234|6577
1697117100000|2023-10-12 13:25:00|4238.5|4236.5|4237.5|4236.5|4239|4238|4235|4234|5533
1697117400000|2023-10-12 13:30:00|4237|4236|4225|4224|4237|4236|4225|4224|17953
1697117700000|2023-10-12 13:35:00|4226|4223.5|4222.5|4221|4231|4230|4221|4220|12524
1697118000000|2023-10-12 13:40:00|4222|4220.5|4209|4208|4222|4220.5|4209|4208|8688
1697118300000|2023-10-12 13:45:00|4208.5|4208.5|4216|4215|4219.5|4219|4208.5|4208|16408
1697118600000|2023-10-12 13:50:00|4215.5|4214.5|4215.5|4214|4223|4222|4214|4212.5|13671
1697118900000|2023-10-12 13:55:00|4216|4214.5|4212.5|4211.5|4219.5|4218.5|4209.5|4208.5|7740
1697119200000|2023-10-12 14:00:00|4211.5|4210|4211|4210.5|4212|4211.5|4205.5|4204.5|7463
1697119500000|2023-10-12 14:05:00|4211.5|4210|4214|4213|4217|4216|4210.5|4209.5|7973
1697119800000|2023-10-12 14:10:00|4213.5|4212|4215|4214|4219|4218|4211.5|4210.5|24760
1697120100000|2023-10-12 14:15:00|4214.5|4213|4213.5|4212.5|4217|4216.5|4209.5|4208.5|8439
1697120400000|2023-10-12 14:20:00|4213|4212|4215|4214|4217|4216|4211.5|4211|4359
1697120700000|2023-10-12 14:25:00|4214.5|4213.5|4213|4212|4216|4215|4211|4210|5959
1697121000000|2023-10-12 14:30:00|4213.5|4212.5|4214|4213|4214.5|4213.5|4210.5|4209.5|7468
1697121300000|2023-10-12 14:35:00|4213.5|4213.5|4213|4212|4216|4215.5|4209.5|4209|11228
1697121600000|2023-10-12 14:40:00|4212.5|4211.5|4210.5|4210|4214.5|4214|4210.5|4210|7749
1697121900000|2023-10-12 14:45:00|4208.5|4208|4213|4212|4215|4214|4208.5|4208|5787
1697122200000|2023-10-12 14:50:00|4212.5|4211|4213|4212|4214.5|4213|4209|4208|7737
1697122500000|2023-10-12 14:55:00|4212.5|4212.5|4217|4216|4220|4219|4212|4211.5|8399
1697122800000|2023-10-12 15:00:00|4217.5|4216.5|4217|4216|4218.5|4217.5|4213.5|4212.5|10991
1697123100000|2023-10-12 15:05:00|4216.5|4216.5|4217.5|4217|4219.5|4218.5|4213|4212|15782
1697123400000|2023-10-12 15:10:00|4218|4216.5|4221.5|4220.5|4221.5|4221|4216|4214.5|15627
1697123700000|2023-10-12 15:15:00|4221|4220|4219.5|4219|4223.5|4222.5|4217.5|4216.5|9160
1697124000000|2023-10-12 15:20:00|4220|4218.5|4217.5|4216.5|4222|4221|4217|4216.5|13272
1697124300000|2023-10-12 15:25:00|4217|4216|4217.5|4216.5|4220.5|4220|4216.5|4215|18768
1697180400000|2023-10-13 07:00:00|4223.5|4221|4239.5|4237.5|4249.5|4247|4222.5|4220.5|13540
1697180700000|2023-10-13 07:05:00|4240|4238|4239|4237.5|4240|4238.5|4231|4228.5|7796
1697181000000|2023-10-13 07:10:00|4238.5|4236|4241|4240|4250|4248|4237|4235|6967
1697181300000|2023-10-13 07:15:00|4241.5|4238.5|4226|4225|4241.5|4238.5|4226|4225|12479
1697181600000|2023-10-13 07:20:00|4225.5|4224|4227.5|4226.5|4232|4230.5|4225|4223.5|3003
1697181900000|2023-10-13 07:25:00|4227|4226|4227.5|4227|4232.5|4231.5|4222|4221|11451
1697182200000|2023-10-13 07:30:00|4227|4226.5|4233|4232|4238.5|4237.5|4226|4225.5|7376
1697182500000|2023-10-13 07:35:00|4233.5|4232.5|4233.5|4232|4235.5|4234|4227.5|4226.5|1915
1697182800000|2023-10-13 07:40:00|4234|4232.5|4230.5|4229.5|4235.5|4234|4229|4227.5|6699
1697183100000|2023-10-13 07:45:00|4231|4230|4226.5|4225.5|4233|4231.5|4226|4225|2589
1697183400000|2023-10-13 07:50:00|4226|4226.5|4231|4229.5|4231|4230|4223|4222|5505
1697183700000|2023-10-13 07:55:00|4230.5|4230|4220.5|4219.5|4231|4230|4218.5|4217.5|3507
1697184000000|2023-10-13 08:00:00|4220|4219|4231|4229.5|4233|4231.5|4220|4219|1853
1697184300000|2023-10-13 08:05:00|4231.5|4230|4230.5|4229|4232|4231|4227.5|4226.5|4722
1697184600000|2023-10-13 08:10:00|4230|4229.5|4229|4228|4231.5|4230|4228|4226.5|4566
1697184900000|2023-10-13 08:15:00|4228.5|4227.5|4226|4224.5|4228.5|4227.5|4219|4218|2697
1697185200000|2023-10-13 08:20:00|4226.5|4225|4224|4223|4229|4227.5|4224|4223|3093
1697185500000|2023-10-13 08:25:00|4223.5|4222.5|4225|4224|4225|4224|4219.5|4218.5|2574
1697185800000|2023-10-13 08:30:00|4225.5|4223.5|4232|4231|4233|4232|4224.5|4223.5|2566
1697186100000|2023-10-13 08:35:00|4232.5|4231.5|4235|4233.5|4237|4235.5|4226|4225|5782
1697186400000|2023-10-13 08:40:00|4234.5|4234|4230.5|4229.5|4235.5|4234|4230|4229|5891
1697186700000|2023-10-13 08:45:00|4230|4230|4228.5|4227.5|4233|4231.5|4228|4227|3245
1697187000000|2023-10-13 08:50:00|4228|4227|4228|4226.5|4230|4228.5|4226.5|4225|3109
1697187300000|2023-10-13 08:55:00|4227.5|4225.5|4231|4229.5|4231|4229.5|4221|4220|7834
1697187600000|2023-10-13 09:00:00|4230.5|4229|4225.5|4224.5|4231.5|4230|4222.5|4221.5|6353
1697187900000|2023-10-13 09:05:00|4226|4225|4223.5|4222.5|4226.5|4225|4220|4219|2585
1697188200000|2023-10-13 09:10:00|4224|4222|4225|4223.5|4226.5|4225.5|4220.5|4219.5|2907
1697188500000|2023-10-13 09:15:00|4224.5|4223|4216.5|4215|4224.5|4223|4216|4215|3869
1697188800000|2023-10-13 09:20:00|4216|4215.5|4213.5|4212|4218.5|4217.5|4211.5|4210.5|2985
1697189100000|2023-10-13 09:25:00|4214|4212.5|4205.5|4205|4214|4212.5|4205.5|4205|10018
1697189400000|2023-10-13 09:30:00|4206|4203.5|4201.5|4200.5|4209.5|4208|4201|4200.5|5245
1697189700000|2023-10-13 09:35:00|4202|4201|4208.5|4207|4212|4210.5|4201|4200.5|5536
1697190000000|2023-10-13 09:40:00|4208|4206.5|4206.5|4205.5|4210.5|4209|4206|4205|5190
1697190300000|2023-10-13 09:45:00|4207|4206|4207.5|4206|4208|4206.5|4203.5|4202.5|1967
1697190600000|2023-10-13 09:50:00|4209|4206.5|4202.5|4201.5|4209.5|4208.5|4201.5|4200.5|10820
1697190900000|2023-10-13 09:55:00|4204|4202|4207|4206|4207.5|4206.5|4202|4201.5|9548
1697191200000|2023-10-13 10:00:00|4207.5|4206.5|4209.5|4208.5|4210.5|4209.5|4207|4205.5|3031
1697191500000|2023-10-13 10:05:00|4209|4209|4209.5|4208.5|4211.5|4210.5|4207.5|4206.5|6152
1697191800000|2023-10-13 10:10:00|4209|4208|4208|4206.5|4210|4209|4205|4204|7623
1697192100000|2023-10-13 10:15:00|4207.5|4206|4206.5|4205|4208.5|4208|4206|4205|2111
1697192400000|2023-10-13 10:20:00|4206|4205.5|4212|4211|4212|4211|4204.5|4203.5|6580
1697192700000|2023-10-13 10:25:00|4211.5|4210.5|4205.5|4204.5|4212|4211.5|4205|4204|4364
1697193000000|2023-10-13 10:30:00|4206|4205|4206|4205|4208|4206.5|4204|4203|1583
1697193300000|2023-10-13 10:35:00|4207.5|4205.5|4212|4211|4213|4212|4207|4205.5|3259
1697193600000|2023-10-13 10:40:00|4211.5|4210.5|4205|4204|4212|4210.5|4205|4204|2252
1697193900000|2023-10-13 10:45:00|4205.5|4204.5|4209|4208|4210.5|4209.5|4204.5|4203.5|3846
1697194200000|2023-10-13 10:50:00|4209.5|4208.5|4210|4209|4212.5|4211.5|4208.5|4208|4056
1697194500000|2023-10-13 10:55:00|4210.5|4209.5|4219|4218|4221|4220|4209.5|4208.5|7539
1697194800000|2023-10-13 11:00:00|4218.5|4217.5|4217.5|4216.5|4219|4217.5|4213.5|4212|6072
1697195100000|2023-10-13 11:05:00|4218|4217|4222.5|4221.5|4223.5|4222.5|4216|4215|3267
1697195400000|2023-10-13 11:10:00|4222|4222|4223.5|4222.5|4225.5|4224.5|4220.5|4219.5|3057
1697195700000|2023-10-13 11:15:00|4223|4221.5|4217|4216|4223|4221.5|4216.5|4216|2126
1697196000000|2023-10-13 11:20:00|4216.5|4215.5|4219.5|4218.5|4221.5|4220.5|4216.5|4215.5|3639
1697196300000|2023-10-13 11:25:00|4220|4219|4221|4220|4222|4221|4216.5|4215.5|3937
1697196600000|2023-10-13 11:30:00|4220.5|4219.5|4223|4222|4224|4223|4220|4219|5934
1697196900000|2023-10-13 11:35:00|4223.5|4222.5|4225|4224|4225.5|4224.5|4221|4220|5511
1697197200000|2023-10-13 11:40:00|4226|4225|4221.5|4220.5|4228|4226.5|4221|4220.5|3763
1697197500000|2023-10-13 11:45:00|4221|4219.5|4222.5|4221.5|4226|4225.5|4217.5|4217|9832
1697197800000|2023-10-13 11:50:00|4223|4222|4224.5|4223.5|4228.5|4227.5|4222.5|4221.5|3146
1697198100000|2023-10-13 11:55:00|4224|4223|4223.5|4222.5|4228|4226.5|4221|4220.5|5356
1697198400000|2023-10-13 12:00:00|4224.5|4223|4219.5|4218.5|4224.5|4224|4219|4218|2261
1697198700000|2023-10-13 12:05:00|4219|4218|4215|4214.5|4219.5|4218.5|4213.5|4212.5|7112
1697199000000|2023-10-13 12:10:00|4216|4215|4216|4214.5|4218.5|4217|4214.5|4213.5|2121
1697199300000|2023-10-13 12:15:00|4215.5|4215|4213|4212|4216|4215|4212|4211.5|3829
1697199600000|2023-10-13 12:20:00|4212.5|4211.5|4214|4213|4216.5|4215.5|4212.5|4211.5|2360
1697199900000|2023-10-13 12:25:00|4213.5|4212.5|4217.5|4216.5|4218|4217|4213.5|4212.5|2204
1697200200000|2023-10-13 12:30:00|4218.5|4217|4218|4217|4221.5|4220.5|4217|4216|2714
1697200500000|2023-10-13 12:35:00|4219|4218|4224.5|4223.5|4225|4224.5|4219|4218|4237
1697200800000|2023-10-13 12:40:00|4224|4223|4228.5|4227.5|4228.5|4227.5|4222.5|4222|3819
1697201100000|2023-10-13 12:45:00|4228|4227|4227.5|4226|4232|4231|4226.5|4225.5|5542
1697201400000|2023-10-13 12:50:00|4227|4226.5|4233|4232|4236.5|4235.5|4227|4225.5|8949
1697201700000|2023-10-13 12:55:00|4232.5|4231|4231|4230|4235|4233.5|4230.5|4229.5|6480
1697202000000|2023-10-13 13:00:00|4230.5|4229.5|4233.5|4232|4236|4234.5|4229|4228|5447
1697202300000|2023-10-13 13:05:00|4234|4232.5|4237|4236|4237.5|4236.5|4230.5|4229.5|4100
1697202600000|2023-10-13 13:10:00|4236.5|4235.5|4236.5|4235.5|4238|4237|4235.5|4234.5|2993
1697202900000|2023-10-13 13:15:00|4236|4235|4228|4227|4236.5|4235.5|4227|4225.5|2079
1697203200000|2023-10-13 13:20:00|4227.5|4226.5|4227.5|4226.5|4233.5|4232.5|4226|4225|8355
1697203500000|2023-10-13 13:25:00|4227|4227|4225.5|4224|4228.5|4228|4225|4223.5|12015
1697203800000|2023-10-13 13:30:00|4225|4224.5|4225.5|4224|4231.5|4230|4224|4223|2490
1697204100000|2023-10-13 13:35:00|4226.5|4224.5|4232|4231|4233|4232|4225|4223.5|7646
1697204400000|2023-10-13 13:40:00|4233|4231.5|4234|4233|4240|4239.5|4233|4231.5|10159
1697204700000|2023-10-13 13:45:00|4233.5|4232.5|4230.5|4229.5|4235.5|4234.5|4229|4227.5|1708
1697205000000|2023-10-13 13:50:00|4231|4229|4232|4230.5|4235.5|4234|4228|4226.5|2884
1697205300000|2023-10-13 13:55:00|4231.5|4229.5|4228.5|4227|4232.5|4231|4226.5|4225.5|1945
1697205600000|2023-10-13 14:00:00|4227.5|4225.5|4221.5|4220.5|4228.5|4227|4214.5|4213|9659
1697205900000|2023-10-13 14:05:00|4222|4221.5|4219|4218|4223.5|4223|4214|4213.5|9156
1697206200000|2023-10-13 14:10:00|4218.5|4218.5|4209|4208|4219|4218.5|4208.5|4207.5|6066
1697206500000|2023-10-13 14:15:00|4209.5|4207.5|4207.5|4206.5|4212|4210.5|4205|4204|2551
1697206800000|2023-10-13 14:20:00|4208|4206|4207|4205.5|4212.5|4211|4205.5|4204|5893
1697207100000|2023-10-13 14:25:00|4206.5|4206|4209.5|4208|4213.5|4212.5|4205|4204|5483
1697207400000|2023-10-13 14:30:00|4209|4207.5|4212.5|4212|4213.5|4212|4204|4203|12201
1697207700000|2023-10-13 14:35:00|4213|4212.5|4206|4205|4215.5|4214.5|4205.5|4205|3544
1697208000000|2023-10-13 14:40:00|4206.5|4204.5|4204.5|4203.5|4207|4205.5|4201|4200.5|5022
1697208300000|2023-10-13 14:45:00|4205|4204|4203|4202|4205|4204|4195|4194|12007
1697208600000|2023-10-13 14:50:00|4203.5|4202.5|4201.5|4200.5|4204|4202.5|4196|4195|3812
1697208900000|2023-10-13 14:55:00|4201|4200|4206|4205|4206.5|4205.5|4200|4199.5|5079
1697209200000|2023-10-13 15:00:00|4205.5|4204.5|4196.5|4195.5|4206.5|4206|4195|4194.5|8612
1697209500000|2023-10-13 15:05:00|4197|4195|4197.5|4196.5|4197.5|4197|4191|4190|19987
1697209800000|2023-10-13 15:10:00|4198|4197|4194.5|4193.5|4200.5|4199.5|4193|4192|10335
1697210100000|2023-10-13 15:15:00|4194|4193|4194.5|4193.5|4197.5|4196.5|4191.5|4190.5|20268
1697210400000|2023-10-13 15:20:00|4194|4193|4194|4193|4195.5|4195|4191|4190|9675
1697210700000|2023-10-13 15:25:00|4194.5|4193.5|4197.5|4196|4198.5|4197.5|4192.5|4191.5|27994
1697439600000|2023-10-16 07:00:00|4221|4219.5|4267|4264|4268.5|4265.5|4219|4216|14790
1697439900000|2023-10-16 07:05:00|4267.5|4264.5|4244|4241.5|4276|4275|4243.5|4240.5|12014
1697440200000|2023-10-16 07:10:00|4244.5|4242|4248|4246.5|4250|4247.5|4241.5|4240|4822
1697440500000|2023-10-16 07:15:00|4248.5|4247.5|4250.5|4249|4254.5|4253.5|4246|4244.5|7127
1697440800000|2023-10-16 07:20:00|4250|4249.5|4249|4248|4254|4252.5|4245|4243.5|8847
1697441100000|2023-10-16 07:25:00|4248.5|4247|4248.5|4247|4250.5|4249|4241|4240|9323
1697441400000|2023-10-16 07:30:00|4248|4246.5|4244.5|4243|4256|4254.5|4244.5|4242.5|7515
1697441700000|2023-10-16 07:35:00|4244|4243.5|4237|4235.5|4245.5|4244|4236.5|4235|6334
1697442000000|2023-10-16 07:40:00|4236.5|4235|4237.5|4236|4239.5|4238.5|4235|4233.5|6935
1697442300000|2023-10-16 07:45:00|4237|4235|4233.5|4232.5|4239.5|4238.5|4230|4229.5|3978
1697442600000|2023-10-16 07:50:00|4234|4233|4238|4237.5|4242|4240.5|4231.5|4230.5|5818
1697442900000|2023-10-16 07:55:00|4238.5|4238|4240|4238.5|4242|4241|4237.5|4236.5|4868
1697443200000|2023-10-16 08:00:00|4239.5|4239|4230.5|4230|4241|4240|4230.5|4230|1623
1697443500000|2023-10-16 08:05:00|4231|4228.5|4218|4216.5|4231|4229|4216.5|4215.5|7564
1697443800000|2023-10-16 08:10:00|4217.5|4215.5|4218|4216.5|4222|4220.5|4214.5|4214|6264
1697444100000|2023-10-16 08:15:00|4217.5|4216|4217.5|4216|4222.5|4221.5|4214|4212.5|6396
1697444400000|2023-10-16 08:20:00|4219.5|4216.5|4225.5|4224|4227.5|4226.5|4219|4216|6380
1697444700000|2023-10-16 08:25:00|4225|4223.5|4238|4237|4238.5|4237.5|4224.5|4223|8357
1697445000000|2023-10-16 08:30:00|4238.5|4237.5|4243.5|4242.5|4249|4248|4238|4237|7945
1697445300000|2023-10-16 08:35:00|4242.5|4242|4247|4245.5|4249|4248|4241|4240|6502
1697445600000|2023-10-16 08:40:00|4246.5|4245|4248|4247|4249|4248|4241.5|4240.5|7961
1697445900000|2023-10-16 08:45:00|4247.5|4246.5|4251|4249.5|4251|4250|4245.5|4244.5|4056
1697446200000|2023-10-16 08:50:00|4250.5|4250|4251.5|4250.5|4254|4253|4250.5|4249.5|2238
1697446500000|2023-10-16 08:55:00|4251|4250|4250.5|4249|4253|4252|4246.5|4245.5|2221
1697446800000|2023-10-16 09:00:00|4250|4249.5|4248|4247|4253.5|4252.5|4247|4245.5|3178
1697447100000|2023-10-16 09:05:00|4248.5|4247.5|4246.5|4246|4251.5|4250|4245.5|4244.5|2503
1697447400000|2023-10-16 09:10:00|4246|4245|4248|4247.5|4249|4248|4245|4243.5|3872
1697447700000|2023-10-16 09:15:00|4248.5|4248|4250.5|4249.5|4253|4252|4245.5|4244.5|6684
1697448000000|2023-10-16 09:20:00|4252.5|4250|4252.5|4251.5|4253|4252|4248|4246.5|7230
1697448300000|2023-10-16 09:25:00|4251.5|4250|4244|4243.5|4252|4251|4243.5|4243|2257
1697448600000|2023-10-16 09:30:00|4244.5|4244|4249.5|4248|4249.5|4248.5|4244|4244|1651
1697448900000|2023-10-16 09:35:00|4249|4248.5|4256.5|4255|4257|4256|4248|4247|6161
1697449200000|2023-10-16 09:40:00|4256|4255.5|4252.5|4251.5|4256.5|4256|4252|4251|4561
1697449500000|2023-10-16 09:45:00|4253|4252|4252|4251|4254|4253.5|4250|4249|4262
1697449800000|2023-10-16 09:50:00|4251.5|4250.5|4254.5|4253.5|4256.5|4255.5|4251.5|4250.5|5751
1697450100000|2023-10-16 09:55:00|4255|4254|4253.5|4252.5|4255|4254|4250|4248.5|2881
1697450400000|2023-10-16 10:00:00|4253|4252|4252.5|4251.5|4254.5|4253.5|4250|4249|3178
1697450700000|2023-10-16 10:05:00|4252|4252|4253.5|4253|4255.5|4254.5|4251|4250|8561
1697451000000|2023-10-16 10:10:00|4254|4253.5|4253|4252|4257|4256|4252|4251|7177
1697451300000|2023-10-16 10:15:00|4254|4251.5|4258.5|4257|4258.5|4257|4253|4251.5|7436
1697451600000|2023-10-16 10:20:00|4258|4257.5|4258.5|4257.5|4261|4260|4257.5|4256|3276
1697451900000|2023-10-16 10:25:00|4258|4257|4256.5|4255.5|4263|4262|4255.5|4254.5|5569
1697452200000|2023-10-16 10:30:00|4257|4255|4262.5|4262|4262.5|4262|4256.5|4255|3660
1697452500000|2023-10-16 10:35:00|4263.5|4262.5|4265|4263.5|4265|4264|4257|4256|13777
1697452800000|2023-10-16 10:40:00|4264.5|4263|4264.5|4263.5|4266|4265|4261|4259.5|15496
1697453100000|2023-10-16 10:45:00|4264|4263|4263|4261.5|4265|4264.5|4262|4261.5|7594
1697453400000|2023-10-16 10:50:00|4262.5|4262|4263.5|4262.5|4265|4264|4262|4261|4601
1697453700000|2023-10-16 10:55:00|4264|4263|4267.5|4267|4267.5|4267|4263.5|4262.5|7078
1697454000000|2023-10-16 11:00:00|4265|4264|4260|4259|4265|4264|4260|4259|5718
1697454300000|2023-10-16 11:05:00|4259.5|4258.5|4253.5|4252|4259.5|4258.5|4252|4251|5212
1697454600000|2023-10-16 11:10:00|4254|4252.5|4256|4255|4257.5|4256.5|4253|4252|5636
1697454900000|2023-10-16 11:15:00|4256.5|4255.5|4252|4251|4257|4255.5|4250.5|4250|4791
1697455200000|2023-10-16 11:20:00|4253.5|4251.5|4254.5|4254|4254.5|4254|4251|4250|6153
1697455500000|2023-10-16 11:25:00|4255.5|4254.5|4252|4251|4255.5|4255|4251.5|4251|4905
1697455800000|2023-10-16 11:30:00|4252.5|4251.5|4253.5|4252.5|4257|4256|4252.5|4251.5|5805
1697456100000|2023-10-16 11:35:00|4253|4253|4257.5|4256.5|4257.5|4256.5|4253|4252.5|3684
1697456400000|2023-10-16 11:40:00|4257|4256|4260.5|4259.5|4261.5|4260.5|4255.5|4255|4305
1697456700000|2023-10-16 11:45:00|4261|4260|4262|4261|4263|4262|4259|4258|11261
1697457000000|2023-10-16 11:50:00|4261.5|4260.5|4261|4260.5|4266|4264.5|4261|4260|7969
1697457300000|2023-10-16 11:55:00|4262|4261|4257|4256|4262|4261.5|4256.5|4255.5|11497
1697457600000|2023-10-16 12:00:00|4257.5|4256.5|4260|4259.5|4260|4259.5|4257.5|4256|4373
1697457900000|2023-10-16 12:05:00|4259.5|4259|4256.5|4255|4260|4259.5|4255|4253.5|2693
1697458200000|2023-10-16 12:10:00|4256|4255.5|4254|4253|4256.5|4255.5|4253|4252|6330
1697458500000|2023-10-16 12:15:00|4254.5|4253.5|4255|4254|4258|4257|4254|4253|9777
1697458800000|2023-10-16 12:20:00|4256|4254.5|4255.5|4255|4260|4259.5|4254|4253|9165
1697459100000|2023-10-16 12:25:00|4256|4254.5|4254|4253|4257|4256|4252.5|4251.5|4307
1697459400000|2023-10-16 12:30:00|4254.5|4254|4258|4257|4261.5|4260.5|4254.5|4253|13589
1697459700000|2023-10-16 12:35:00|4258.5|4256.5|4260|4259|4263|4262|4257.5|4256.5|3792
1697460000000|2023-10-16 12:40:00|4259.5|4258.5|4256|4255|4260.5|4259.5|4256|4255|8347
1697460300000|2023-10-16 12:45:00|4257|4255.5|4255.5|4255|4257.5|4256.5|4255|4253.5|3774
1697460600000|2023-10-16 12:50:00|4256|4255.5|4256|4255.5|4259.5|4258.5|4255.5|4254.5|6837
1697460900000|2023-10-16 12:55:00|4257|4256|4264.5|4263.5|4265|4263.5|4256.5|4256|7120
1697461200000|2023-10-16 13:00:00|4265.5|4264|4261.5|4260|4265.5|4264|4260.5|4260|6245
1697461500000|2023-10-16 13:05:00|4261|4260.5|4264|4263|4264|4263|4258|4256.5|5049
1697461800000|2023-10-16 13:10:00|4264.5|4263.5|4268|4267.5|4268.5|4267.5|4264.5|4263|3802
1697462100000|2023-10-16 13:15:00|4268.5|4267|4270.5|4269.5|4272|4270.5|4267.5|4266.5|7504
1697462400000|2023-10-16 13:20:00|4270|4269|4270|4269|4271|4270|4267.5|4266.5|9512
1697462700000|2023-10-16 13:25:00|4269.5|4267.5|4267.5|4266.5|4271.5|4270.5|4267|4266|4086
1697463000000|2023-10-16 13:30:00|4267|4267.5|4265|4263.5|4272|4271.5|4261.5|4260.5|11553
1697463300000|2023-10-16 13:35:00|4264.5|4262.5|4262.5|4261|4267.5|4266.5|4261.5|4260.5|6236
1697463600000|2023-10-16 13:40:00|4262|4261.5|4257.5|4256|4262|4261.5|4255.5|4254|5438
1697463900000|2023-10-16 13:45:00|4257|4256.5|4265|4264|4270.5|4269.5|4256.5|4255.5|8299
1697464200000|2023-10-16 13:50:00|4265.5|4264.5|4274|4272.5|4274.5|4273|4264|4262.5|12634
1697464500000|2023-10-16 13:55:00|4273.5|4272|4270|4269|4274|4272.5|4264|4263|8305
1697464800000|2023-10-16 14:00:00|4269.5|4268.5|4268.5|4267.5|4270.5|4269.5|4265|4264|11000
1697465100000|2023-10-16 14:05:00|4268|4266.5|4264.5|4263.5|4268|4266.5|4261.5|4260.5|10402
1697465400000|2023-10-16 14:10:00|4265|4263|4268.5|4267.5|4270|4269|4264.5|4263|6928
1697465700000|2023-10-16 14:15:00|4269|4268|4267|4266|4270.5|4270|4261.5|4260.5|11267
1697466000000|2023-10-16 14:20:00|4267.5|4266.5|4268|4267|4268.5|4268|4265|4264|6754
1697466300000|2023-10-16 14:25:00|4267.5|4266.5|4264|4263|4268|4267|4263.5|4262|6720
1697466600000|2023-10-16 14:30:00|4263.5|4262|4266|4265|4270|4269|4261.5|4260.5|9719
1697466900000|2023-10-16 14:35:00|4267.5|4265.5|4266.5|4265.5|4268.5|4267.5|4265|4264|15451
1697467200000|2023-10-16 14:40:00|4267.5|4266|4266.5|4265.5|4269|4268|4261.5|4260.5|9956
1697467500000|2023-10-16 14:45:00|4267|4265|4264|4263.5|4268.5|4267.5|4262|4261|5795
1697467800000|2023-10-16 14:50:00|4263.5|4263|4259.5|4258.5|4264|4263.5|4258|4257|9724
1697468100000|2023-10-16 14:55:00|4259|4259|4261.5|4260.5|4261.5|4260.5|4259|4258|8280
1697468400000|2023-10-16 15:00:00|4262|4261|4262|4261|4265.5|4264.5|4260.5|4260|10532
1697468700000|2023-10-16 15:05:00|4262.5|4261.5|4258.5|4257.5|4263|4262|4258|4257.5|9107
1697469000000|2023-10-16 15:10:00|4259|4258|4248|4247|4259.5|4259|4248|4247|12771
1697469300000|2023-10-16 15:15:00|4248.5|4247.5|4250.5|4249.5|4251.5|4250.5|4248|4247|11256
1697469600000|2023-10-16 15:20:00|4250|4249|4254.5|4253.5|4258|4257|4249.5|4249|27062
1697469900000|2023-10-16 15:25:00|4254|4253|4253.5|4252.5|4259|4258|4252.5|4252|13851
1697526000000|2023-10-17 07:00:00|4251|4247.5|4249|4246.5|4258|4254.5|4241|4238|6750
1697526300000|2023-10-17 07:05:00|4248.5|4243.5|4259|4257.5|4260|4258.5|4242.5|4240|2689
1697526600000|2023-10-17 07:10:00|4259.5|4258|4252.5|4251.5|4261|4259.5|4252|4250.5|3875
1697526900000|2023-10-17 07:15:00|4252|4252|4237|4236|4252|4252|4236|4234.5|7791
1697527200000|2023-10-17 07:20:00|4236.5|4236.5|4231|4229|4238|4236.5|4230|4228|5609
1697527500000|2023-10-17 07:25:00|4230.5|4228.5|4228.5|4227|4233|4231.5|4224|4222.5|2933
1697527800000|2023-10-17 07:30:00|4228|4226.5|4229.5|4228|4230|4228.5|4222.5|4221|3662
1697528100000|2023-10-17 07:35:00|4230|4228.5|4236.5|4235.5|4236.5|4235.5|4228|4226|4583
1697528400000|2023-10-17 07:40:00|4236|4235|4244.5|4243.5|4244.5|4243.5|4236|4235|8608
1697528700000|2023-10-17 07:45:00|4246|4245|4250|4249.5|4251.5|4250|4243.5|4242|7051
1697529000000|2023-10-17 07:50:00|4250.5|4248.5|4247.5|4246.5|4251.5|4250|4245.5|4244.5|1241
1697529300000|2023-10-17 07:55:00|4248|4246|4250.5|4249|4252|4251|4247|4246|6077
1697529600000|2023-10-17 08:00:00|4250|4248.5|4247.5|4246|4251.5|4250.5|4247|4245.5|2424
1697529900000|2023-10-17 08:05:00|4247|4245.5|4238.5|4237|4248|4246.5|4237|4236|5078
1697530200000|2023-10-17 08:10:00|4238|4236.5|4237|4235.5|4241.5|4240.5|4236.5|4235|1730
1697530500000|2023-10-17 08:15:00|4236.5|4236|4226|4225|4237.5|4236.5|4224.5|4223.5|3661
1697530800000|2023-10-17 08:20:00|4226.5|4226|4230|4229|4230.5|4229.5|4224|4223|4365
1697531100000|2023-10-17 08:25:00|4229.5|4228.5|4223.5|4222|4230|4228.5|4223.5|4222|4789
1697531400000|2023-10-17 08:30:00|4225|4222.5|4220|4218.5|4226.5|4225.5|4218.5|4217.5|3298
1697531700000|2023-10-17 08:35:00|4219.5|4217.5|4205|4204|4219.5|4218.5|4204.5|4204|5800
1697532000000|2023-10-17 08:40:00|4204.5|4204.5|4217|4215.5|4217|4215.5|4203|4202|9485
1697532300000|2023-10-17 08:45:00|4216.5|4216|4211|4210|4219|4217.5|4210|4208.5|2949
1697532600000|2023-10-17 08:50:00|4210.5|4209.5|4207|4206|4211.5|4210.5|4207|4205.5|3364
1697532900000|2023-10-17 08:55:00|4207.5|4206.5|4209|4208.5|4211.5|4210.5|4205.5|4204|5036
1697533200000|2023-10-17 09:00:00|4212|4208|4210|4209.5|4213|4211.5|4207|4205.5|8859
1697533500000|2023-10-17 09:05:00|4209.5|4209|4216|4215|4218.5|4217.5|4208.5|4207|3163
1697533800000|2023-10-17 09:10:00|4217|4216|4213|4212|4217|4216|4209.5|4208.5|7691
1697534100000|2023-10-17 09:15:00|4214|4211.5|4215|4214|4216.5|4215.5|4211|4209.5|3779
1697534400000|2023-10-17 09:20:00|4215.5|4213.5|4218|4216.5|4223|4221.5|4215|4213.5|2820
1697534700000|2023-10-17 09:25:00|4217.5|4217|4217|4216|4218.5|4217.5|4213|4212|4357
1697535000000|2023-10-17 09:30:00|4217.5|4215|4215.5|4214.5|4218.5|4217.5|4215|4213.5|3310
1697535300000|2023-10-17 09:35:00|4214|4214|4213|4211.5|4216|4215|4212.5|4211.5|3520
1697535600000|2023-10-17 09:40:00|4213.5|4212|4209.5|4208.5|4213.5|4212.5|4208|4207|3004
1697535900000|2023-10-17 09:45:00|4209|4209|4209|4208|4214|4213|4208.5|4207.5|5185
1697536200000|2023-10-17 09:50:00|4210|4209|4209.5|4208.5|4212|4211|4208.5|4207.5|4796
1697536500000|2023-10-17 09:55:00|4209|4209|4207.5|4207|4211.5|4210|4205|4204.5|5883
1697536800000|2023-10-17 10:00:00|4208|4207.5|4216.5|4215.5|4218.5|4217.5|4206.5|4205|9156
1697537100000|2023-10-17 10:05:00|4216|4215|4213.5|4212.5|4216.5|4215.5|4211|4210|7842
1697537400000|2023-10-17 10:10:00|4214|4213|4214|4212.5|4216.5|4215|4212|4211|4507
1697537700000|2023-10-17 10:15:00|4213.5|4212|4202.5|4201.5|4214|4212.5|4194.5|4193.5|8997
1697538000000|2023-10-17 10:20:00|4203.5|4202|4203.5|4202.5|4204.5|4203.5|4196|4194.5|14122
1697538300000|2023-10-17 10:25:00|4203|4202|4193.5|4192|4207|4205.5|4193.5|4192|8059
1697538600000|2023-10-17 10:30:00|4193|4192.5|4202|4201|4203|4201.5|4188.5|4187|6770
1697538900000|2023-10-17 10:35:00|4203|4201.5|4200.5|4199.5|4203.5|4202|4200|4198.5|5321
1697539200000|2023-10-17 10:40:00|4200|4199|4197|4196|4200.5|4199|4196|4195|2277
1697539500000|2023-10-17 10:45:00|4198.5|4196.5|4202.5|4201|4204.5|4203.5|4197|4196|3295
1697539800000|2023-10-17 10:50:00|4203|4201.5|4203|4202|4206.5|4205|4202|4200.5|2757
1697540100000|2023-10-17 10:55:00|4203.5|4202.5|4202|4200.5|4204.5|4203.5|4201|4200|1928
1697540400000|2023-10-17 11:00:00|4201.5|4199|4197.5|4196|4201.5|4200.5|4195.5|4195|3316
1697540700000|2023-10-17 11:05:00|4197|4195.5|4191.5|4190|4197.5|4196.5|4190.5|4189|5908
1697541000000|2023-10-17 11:10:00|4191|4190.5|4193|4192|4194.5|4193.5|4190|4188.5|3143
1697541300000|2023-10-17 11:15:00|4192.5|4191.5|4193.5|4192.5|4195.5|4194.5|4191.5|4190.5|2044
1697541600000|2023-10-17 11:20:00|4194.5|4192|4193.5|4192.5|4195|4194|4191|4190|3419
1697541900000|2023-10-17 11:25:00|4194|4193|4198|4197|4199|4197.5|4190.5|4190|5696
1697542200000|2023-10-17 11:30:00|4197.5|4196.5|4198.5|4197.5|4199.5|4198|4195.5|4194.5|4727
1697542500000|2023-10-17 11:35:00|4199|4197|4199|4197.5|4203|4202.5|4197.5|4196|8867
1697542800000|2023-10-17 11:40:00|4199.5|4198|4199|4198|4201|4199.5|4197|4196.5|6952
1697543100000|2023-10-17 11:45:00|4199.5|4198.5|4204.5|4203.5|4205.5|4204.5|4197.5|4196.5|8510
1697543400000|2023-10-17 11:50:00|4206.5|4204|4203|4202|4207.5|4206.5|4202.5|4201.5|5327
1697543700000|2023-10-17 11:55:00|4202.5|4201.5|4205|4204.5|4206.5|4205.5|4199|4198|2271
1697544000000|2023-10-17 12:00:00|4204.5|4204|4205|4204|4210|4208.5|4203.5|4203|4265
1697544300000|2023-10-17 12:05:00|4206|4204.5|4199|4197.5|4206|4204.5|4197.5|4196|2723
1697544600000|2023-10-17 12:10:00|4198.5|4198|4200|4199|4200|4199|4196.5|4196|830
1697544900000|2023-10-17 12:15:00|4199.5|4199.5|4201.5|4201|4202|4201|4198|4197|1495
1697545200000|2023-10-17 12:20:00|4202|4200.5|4200.5|4199.5|4203|4202|4199.5|4199|946
1697545500000|2023-10-17 12:25:00|4200|4199|4198|4196.5|4201|4200|4196|4195.5|2722
1697545800000|2023-10-17 12:30:00|4196.5|4193.5|4189.5|4188|4197.5|4195.5|4189|4187.5|5936
1697546100000|2023-10-17 12:35:00|4190.5|4188.5|4186.5|4185.5|4193|4191.5|4186|4184.5|6163
1697546400000|2023-10-17 12:40:00|4187|4186|4186.5|4186|4190|4189|4186|4185|3671
1697546700000|2023-10-17 12:45:00|4186|4185.5|4183.5|4182|4186|4185.5|4180.5|4179|7215
1697547000000|2023-10-17 12:50:00|4183|4181.5|4181.5|4180.5|4184.5|4183|4181|4179.5|4138
1697547300000|2023-10-17 12:55:00|4181|4180|4180.5|4179.5|4183|4181.5|4178.5|4177.5|5119
1697547600000|2023-10-17 13:00:00|4181|4179|4180|4179|4183.5|4182.5|4177.5|4177|9700
1697547900000|2023-10-17 13:05:00|4179.5|4178.5|4181|4179.5|4182.5|4181.5|4177.5|4177|10614
1697548200000|2023-10-17 13:10:00|4180.5|4179|4184|4183|4184|4183|4178.5|4177.5|6671
1697548500000|2023-10-17 13:15:00|4184.5|4182.5|4184.5|4183|4190.5|4190|4181|4180|6469
1697548800000|2023-10-17 13:20:00|4184|4182.5|4184|4183.5|4185|4183.5|4180.5|4179.5|2163
1697549100000|2023-10-17 13:25:00|4183.5|4182.5|4183.5|4182.5|4185.5|4184.5|4181|4180|3505
1697549400000|2023-10-17 13:30:00|4184|4183|4198|4196.5|4198|4196.5|4183.5|4183|6163
1697549700000|2023-10-17 13:35:00|4197.5|4196|4210.5|4209.5|4211|4209.5|4193|4191.5|14997
1697550000000|2023-10-17 13:40:00|4210|4209|4209.5|4208.5|4216.5|4215|4206|4205|12941
1697550300000|2023-10-17 13:45:00|4210.5|4208|4208|4206.5|4216.5|4215.5|4205|4204|9172
1697550600000|2023-10-17 13:50:00|4207.5|4207|4198|4197|4209|4207.5|4198|4197|4438
1697550900000|2023-10-17 13:55:00|4198.5|4197.5|4208.5|4207|4211.5|4210.5|4197.5|4196|13015
1697551200000|2023-10-17 14:00:00|4208|4206.5|4200.5|4199|4210|4208.5|4198.5|4198|7348
1697551500000|2023-10-17 14:05:00|4200|4200|4217.5|4216.5|4220.5|4219.5|4199|4198|5886
1697551800000|2023-10-17 14:10:00|4218|4217|4220.5|4219.5|4224|4222.5|4215.5|4214.5|14510
1697552100000|2023-10-17 14:15:00|4221|4220|4234|4233|4234.5|4233|4220.5|4219.5|10724
1697552400000|2023-10-17 14:20:00|4235|4232.5|4229.5|4228|4236.5|4235.5|4229.5|4228|11733
1697552700000|2023-10-17 14:25:00|4228.5|4227.5|4229.5|4228|4236|4235|4227|4225.5|13070
1697553000000|2023-10-17 14:30:00|4229|4228.5|4234|4232.5|4235|4234|4228|4226.5|12596
1697553300000|2023-10-17 14:35:00|4233.5|4233|4237.5|4236.5|4238|4237|4231|4230|14299
1697553600000|2023-10-17 14:40:00|4238|4237|4232|4231|4238.5|4237.5|4229.5|4228|10079
1697553900000|2023-10-17 14:45:00|4232.5|4231.5|4237|4235.5|4238|4237|4232|4231|4844
1697554200000|2023-10-17 14:50:00|4236.5|4236|4236|4235|4237|4236|4231.5|4230|4802
1697554500000|2023-10-17 14:55:00|4236.5|4235.5|4240.5|4239|4240.5|4239.5|4236|4234.5|6620
1697554800000|2023-10-17 15:00:00|4241|4239.5|4245|4244|4246.5|4245.5|4239|4237.5|7000
1697555100000|2023-10-17 15:05:00|4244.5|4243|4241.5|4240.5|4245|4244|4241|4240.5|6869
1697555400000|2023-10-17 15:10:00|4242|4241|4244.5|4244|4246|4245.5|4242|4240.5|9991
1697555700000|2023-10-17 15:15:00|4245|4243.5|4246|4245.5|4246.5|4246|4242.5|4242|11029
1697556000000|2023-10-17 15:20:00|4246.5|4246.5|4246|4245|4248|4247|4245|4244.5|9750
1697556300000|2023-10-17 15:25:00|4245.5|4244.5|4246|4245|4248|4247|4242.5|4242|18637
1697612400000|2023-10-18 07:00:00|4259.5|4256.5|4240.5|4237|4264.5|4261.5|4238.5|4236|12347
1697612700000|2023-10-18 07:05:00|4240|4237.5|4247.5|4245.5|4252.5|4250|4239.5|4237.5|2901
1697613000000|2023-10-18 07:10:00|4247|4245|4237.5|4235.5|4247|4245|4230.5|4230|4780
1697613300000|2023-10-18 07:15:00|4237|4235|4228.5|4227|4241|4239|4228|4226|4198
1697613600000|2023-10-18 07:20:00|4229|4227.5|4219|4217.5|4230.5|4229|4219|4217.5|4323
1697613900000|2023-10-18 07:25:00|4218.5|4216.5|4225|4223.5|4226|4225|4217|4216|4564
1697614200000|2023-10-18 07:30:00|4224.5|4224|4241|4239.5|4241.5|4239.5|4223|4222|4042
1697614500000|2023-10-18 07:35:00|4240.5|4239|4240|4238.5|4242.5|4240.5|4234.5|4233|2829
1697614800000|2023-10-18 07:40:00|4239.5|4239|4233.5|4232|4241.5|4240|4232|4231|5428
1697615100000|2023-10-18 07:45:00|4233|4232.5|4234.5|4233.5|4237.5|4236.5|4232|4230.5|6795
1697615400000|2023-10-18 07:50:00|4234|4233|4234|4233|4236|4234.5|4228|4226.5|2977
1697615700000|2023-10-18 07:55:00|4234.5|4234.5|4235.5|4234|4237.5|4236|4232.5|4231.5|2294
1697616000000|2023-10-18 08:00:00|4235|4234.5|4232|4230.5|4236.5|4235.5|4229.5|4228.5|1946
1697616300000|2023-10-18 08:05:00|4231.5|4231|4229|4228|4233.5|4232.5|4227.5|4226|2456
1697616600000|2023-10-18 08:10:00|4229.5|4228.5|4224|4222.5|4231|4229.5|4223.5|4222.5|4055
1697616900000|2023-10-18 08:15:00|4224.5|4223|4216.5|4216|4224.5|4224|4216.5|4216|7908
1697617200000|2023-10-18 08:20:00|4217|4216.5|4228|4226.5|4229.5|4229|4217|4216.5|5415
1697617500000|2023-10-18 08:25:00|4228.5|4227|4229.5|4228.5|4229.5|4228.5|4224.5|4223.5|4089
1697617800000|2023-10-18 08:30:00|4230|4229|4230.5|4229|4232|4231|4227|4226.5|2385
1697618100000|2023-10-18 08:35:00|4231.5|4230.5|4236.5|4235|4240|4238.5|4228.5|4227.5|5343
1697618400000|2023-10-18 08:40:00|4237|4235.5|4231|4230|4237.5|4236.5|4231|4229.5|1859
1697618700000|2023-10-18 08:45:00|4231.5|4230.5|4231|4229.5|4232.5|4231|4227|4226|2183
1697619000000|2023-10-18 08:50:00|4231.5|4230|4236|4234.5|4236.5|4235|4230|4229.5|3927
1697619300000|2023-10-18 08:55:00|4236.5|4235|4242.5|4241|4243.5|4242|4236|4234.5|7075
1697619600000|2023-10-18 09:00:00|4243|4241.5|4238.5|4237.5|4243.5|4242.5|4238|4237|1877
1697619900000|2023-10-18 09:05:00|4239|4238.5|4237.5|4236.5|4240|4239.5|4234.5|4233.5|8245
1697620200000|2023-10-18 09:10:00|4238|4236|4235|4234|4240|4239|4235|4234|7140
1697620500000|2023-10-18 09:15:00|4236.5|4234.5|4234.5|4233.5|4238|4237|4234|4232.5|1587
1697620800000|2023-10-18 09:20:00|4234|4234|4235|4234|4236|4235|4233|4232|3410
1697621100000|2023-10-18 09:25:00|4235.5|4234.5|4230.5|4229|4236.5|4235|4226.5|4225.5|8560
1697621400000|2023-10-18 09:30:00|4230|4229.5|4220|4219|4230|4229.5|4218.5|4218|4357
1697621700000|2023-10-18 09:35:00|4219|4218|4229|4227.5|4229.5|4228.5|4217.5|4216|3891
1697622000000|2023-10-18 09:40:00|4228.5|4228|4219.5|4218.5|4229|4228.5|4218|4216.5|5011
1697622300000|2023-10-18 09:45:00|4219|4217.5|4223|4221.5|4224|4222.5|4217.5|4216|7644
1697622600000|2023-10-18 09:50:00|4222.5|4222|4226.5|4225|4227.5|4226|4222.5|4221|1105
1697622900000|2023-10-18 09:55:00|4226|4225.5|4220.5|4219.5|4226.5|4225.5|4220|4218.5|3522
1697623200000|2023-10-18 10:00:00|4220|4219|4218|4216.5|4223|4222|4218|4216.5|5140
1697623500000|2023-10-18 10:05:00|4217|4217|4214.5|4213|4218.5|4217.5|4212|4211|7928
1697623800000|2023-10-18 10:10:00|4214|4212.5|4211|4210|4214.5|4213.5|4209.5|4208.5|4113
1697624100000|2023-10-18 10:15:00|4210.5|4209.5|4211.5|4210.5|4214|4213|4210|4208.5|3112
1697624400000|2023-10-18 10:20:00|4211|4210|4205.5|4204|4211.5|4210.5|4202.5|4201.5|9070
1697624700000|2023-10-18 10:25:00|4205|4204.5|4207|4205.5|4207.5|4206.5|4204|4203.5|7592
1697625000000|2023-10-18 10:30:00|4206.5|4205|4208.5|4207.5|4210|4209.5|4204|4203.5|7721
1697625300000|2023-10-18 10:35:00|4208|4207|4204|4203|4208.5|4208|4203|4202|3784
1697625600000|2023-10-18 10:40:00|4204.5|4203.5|4207.5|4206|4208.5|4207.5|4202|4201|4443
1697625900000|2023-10-18 10:45:00|4207|4206.5|4207|4205.5|4208|4206.5|4205|4204|2479
1697626200000|2023-10-18 10:50:00|4207.5|4206|4209.5|4208.5|4209.5|4208.5|4205.5|4204|4873
1697626500000|2023-10-18 10:55:00|4210|4209|4208|4207|4210.5|4210|4207.5|4206.5|1601
1697626800000|2023-10-18 11:00:00|4209.5|4206.5|4214.5|4213.5|4215.5|4214|4208.5|4206.5|3966
1697627100000|2023-10-18 11:05:00|4214|4213|4213.5|4212.5|4215|4214|4211.5|4210|3867
1697627400000|2023-10-18 11:10:00|4213|4212|4208.5|4207.5|4214.5|4213.5|4208|4207|4837
1697627700000|2023-10-18 11:15:00|4209|4208|4205|4204|4209|4208|4204|4203|2498
1697628000000|2023-10-18 11:20:00|4204.5|4203|4203|4202|4205|4204|4201|4199.5|4783
1697628300000|2023-10-18 11:25:00|4204|4202.5|4202|4201|4206|4205|4201|4200.5|5128
1697628600000|2023-10-18 11:30:00|4201.5|4200.5|4206|4205|4206.5|4205.5|4200.5|4200|2384
1697628900000|2023-10-18 11:35:00|4207|4205.5|4211.5|4210.5|4213.5|4212|4206.5|4205.5|15785
1697629200000|2023-10-18 11:40:00|4211|4209.5|4209|4208|4211.5|4210.5|4205.5|4204.5|1761
1697629500000|2023-10-18 11:45:00|4208.5|4207.5|4206|4205.5|4210|4209|4206|4205|281
1697629800000|2023-10-18 11:50:00|4207|4205|4207.5|4206.5|4210|4209|4206.5|4205|3787
1697630100000|2023-10-18 11:55:00|4208|4207|4211.5|4210.5|4211.5|4210.5|4207|4206|1137
1697630400000|2023-10-18 12:00:00|4212.5|4211|4212|4211|4212.5|4211.5|4210|4208.5|2419
1697630700000|2023-10-18 12:05:00|4211.5|4210.5|4214|4213|4215|4214|4211|4210|3686
1697631000000|2023-10-18 12:10:00|4213.5|4213.5|4211|4210|4214.5|4213.5|4209.5|4208|2194
1697631300000|2023-10-18 12:15:00|4211.5|4210.5|4218|4217|4219|4217.5|4210.5|4210|1099
1697631600000|2023-10-18 12:20:00|4217.5|4216.5|4217|4216|4220|4219.5|4216.5|4215.5|8809
1697631900000|2023-10-18 12:25:00|4217.5|4216.5|4218|4216.5|4218.5|4217.5|4216.5|4215.5|4049
1697632200000|2023-10-18 12:30:00|4218.5|4217|4215|4214|4221|4220|4215|4213.5|6851
1697632500000|2023-10-18 12:35:00|4215.5|4214.5|4209.5|4208.5|4216|4215|4209|4208|4017
1697632800000|2023-10-18 12:40:00|4210|4209|4206|4205|4211|4209.5|4204.5|4203.5|3322
1697633100000|2023-10-18 12:45:00|4205.5|4204.5|4201.5|4200.5|4205.5|4204.5|4200|4199|1412
1697633400000|2023-10-18 12:50:00|4201|4200|4194|4193.5|4201.5|4200.5|4194|4193.5|5838
1697633700000|2023-10-18 12:55:00|4194.5|4193|4197.5|4196.5|4198.5|4197.5|4194|4193|3258
1697634000000|2023-10-18 13:00:00|4197|4197|4203|4201.5|4205.5|4204.5|4196.5|4196|4575
1697634300000|2023-10-18 13:05:00|4202.5|4202|4201.5|4200.5|4206|4205|4200.5|4200|2120
1697634600000|2023-10-18 13:10:00|4203|4202|4203.5|4203|4205.5|4204.5|4201.5|4200.5|2789
1697634900000|2023-10-18 13:15:00|4204|4202.5|4199.5|4198|4204|4203|4198.5|4197.5|3957
1697635200000|2023-10-18 13:20:00|4199|4198.5|4208|4207|4208|4207|4198|4197|3641
1697635500000|2023-10-18 13:25:00|4207|4206.5|4202.5|4201.5|4207|4206.5|4202|4200.5|2797
1697635800000|2023-10-18 13:30:00|4202|4201|4198|4197|4203|4202|4196.5|4195.5|6555
1697636100000|2023-10-18 13:35:00|4197.5|4196.5|4188|4186.5|4197.5|4196.5|4186|4185|13998
1697636400000|2023-10-18 13:40:00|4187.5|4186|4185|4184|4188|4186|4181|4180|6246
1697636700000|2023-10-18 13:45:00|4184.5|4183.5|4190|4188.5|4190.5|4190|4183|4181.5|7593
1697637000000|2023-10-18 13:50:00|4189.5|4188|4191|4189.5|4192.5|4191|4186.5|4185.5|3691
1697637300000|2023-10-18 13:55:00|4190.5|4191|4189.5|4188|4193.5|4192.5|4189.5|4188|8251
1697637600000|2023-10-18 14:00:00|4189|4188.5|4185.5|4184|4191|4189.5|4182.5|4181.5|9982
1697637900000|2023-10-18 14:05:00|4185|4183.5|4185.5|4184|4194|4192.5|4183.5|4182|9955
1697638200000|2023-10-18 14:10:00|4186.5|4184.5|4183.5|4182.5|4188|4187|4180.5|4179.5|4541
1697638500000|2023-10-18 14:15:00|4183|4182|4198|4197|4198.5|4197.5|4180|4179|5389
1697638800000|2023-10-18 14:20:00|4198.5|4197.5|4199.5|4198.5|4202|4200.5|4195|4193.5|6253
1697639100000|2023-10-18 14:25:00|4199|4197.5|4185|4184|4199|4198.5|4185|4184|6380
1697639400000|2023-10-18 14:30:00|4184.5|4183.5|4184|4183|4188|4186.5|4181|4180|5709
1697639700000|2023-10-18 14:35:00|4183.5|4182.5|4186|4185.5|4187.5|4186|4182|4181|3564
1697640000000|2023-10-18 14:40:00|4185.5|4185|4191.5|4190.5|4191.5|4190.5|4181.5|4180.5|4867
1697640300000|2023-10-18 14:45:00|4191|4190|4192|4191|4194.5|4193|4188.5|4187|7397
1697640600000|2023-10-18 14:50:00|4191.5|4191.5|4186.5|4185.5|4192.5|4191.5|4184.5|4183.5|7970
1697640900000|2023-10-18 14:55:00|4187.5|4185|4198|4196.5|4198.5|4197.5|4187|4185|4295
1697641200000|2023-10-18 15:00:00|4197.5|4195|4196.5|4195.5|4201|4200.5|4195|4194|8353
1697641500000|2023-10-18 15:05:00|4196|4195|4189|4188|4196|4195.5|4185.5|4184|12503
1697641800000|2023-10-18 15:10:00|4190|4188.5|4191|4189|4195.5|4194.5|4188|4186.5|6355
1697642100000|2023-10-18 15:15:00|4191.5|4190|4190|4188.5|4193.5|4192|4189|4187.5|2796
1697642400000|2023-10-18 15:20:00|4189|4187.5|4183|4182|4191|4190|4181|4179.5|10711
1697642700000|2023-10-18 15:25:00|4184|4183|4183|4181.5|4186|4185|4182|4180.5|15195
1697698800000|2023-10-19 07:00:00|4159.5|4157|4161.5|4159|4163.5|4160.5|4147.5|4146|10978
1697699100000|2023-10-19 07:05:00|4161|4156|4146.5|4145|4162.5|4160|4139.5|4138|6939
1697699400000|2023-10-19 07:10:00|4146|4144|4147|4145.5|4157.5|4156|4143|4141.5|10919
1697699700000|2023-10-19 07:15:00|4147.5|4145|4165|4163.5|4167|4165|4143.5|4142|19587
1697700000000|2023-10-19 07:20:00|4165.5|4164|4158.5|4157|4169.5|4168|4153.5|4152|8953
1697700300000|2023-10-19 07:25:00|4157|4156|4139.5|4138|4159.5|4158|4137.5|4136|7554
1697700600000|2023-10-19 07:30:00|4138.5|4137.5|4131|4129|4141|4139.5|4127|4126|6326
1697700900000|2023-10-19 07:35:00|4132.5|4129.5|4129|4127|4132.5|4131|4121|4119.5|9871
1697701200000|2023-10-19 07:40:00|4128.5|4127.5|4131.5|4130|4137|4135|4128.5|4127|5092
1697701500000|2023-10-19 07:45:00|4132|4130.5|4120.5|4119|4133|4132|4120|4118|9949
1697701800000|2023-10-19 07:50:00|4121|4118.5|4129|4127.5|4131|4129.5|4120|4118.5|7884
1697702100000|2023-10-19 07:55:00|4130.5|4128|4131.5|4130|4134|4132.5|4127.5|4126|9502
1697702400000|2023-10-19 08:00:00|4131|4130.5|4137.5|4136|4140|4139|4131|4129.5|6868
1697702700000|2023-10-19 08:05:00|4137|4135.5|4133.5|4132.5|4140.5|4139|4133|4132|2730
1697703000000|2023-10-19 08:10:00|4133|4132|4130|4129|4134.5|4133.5|4126.5|4125.5|10150
1697703300000|2023-10-19 08:15:00|4130.5|4129.5|4146.5|4145.5|4148|4147|4129|4128|6302
1697703600000|2023-10-19 08:20:00|4146|4145|4143|4141.5|4148.5|4148|4139.5|4139|6448
1697703900000|2023-10-19 08:25:00|4142.5|4141|4145.5|4144.5|4147.5|4146.5|4140|4139|4550
1697704200000|2023-10-19 08:30:00|4146|4145|4147.5|4146|4152.5|4151.5|4144.5|4143.5|4037
1697704500000|2023-10-19 08:35:00|4148|4146.5|4137|4136|4148|4146.5|4136.5|4136|11056
1697704800000|2023-10-19 08:40:00|4137.5|4136.5|4141|4139.5|4143.5|4142.5|4137|4136|2269
1697705100000|2023-10-19 08:45:00|4140.5|4139|4136.5|4136|4141|4140|4134.5|4133.5|4485
1697705400000|2023-10-19 08:50:00|4137|4135.5|4141.5|4140|4142|4141|4135|4133.5|1917
1697705700000|2023-10-19 08:55:00|4141|4140.5|4140|4139|4144|4142.5|4139.5|4138.5|5297
1697706000000|2023-10-19 09:00:00|4140.5|4138.5|4142.5|4141.5|4142.5|4142|4137|4136|5475
1697706300000|2023-10-19 09:05:00|4142|4140.5|4141.5|4140|4142.5|4141.5|4137.5|4136|2610
1697706600000|2023-10-19 09:10:00|4142|4140.5|4142.5|4141.5|4144|4143|4139.5|4138.5|2805
1697706900000|2023-10-19 09:15:00|4143|4142.5|4144.5|4143|4146|4144.5|4142|4141|4427
1697707200000|2023-10-19 09:20:00|4145|4143.5|4145.5|4144.5|4149|4147.5|4142|4140.5|3302
1697707500000|2023-10-19 09:25:00|4146|4144|4139.5|4138|4148|4147|4137.5|4136.5|3263
1697707800000|2023-10-19 09:30:00|4139|4138.5|4142|4141|4144.5|4143|4139|4138.5|667
1697708100000|2023-10-19 09:35:00|4143.5|4140.5|4150.5|4149|4151.5|4150|4143|4140.5|860
1697708400000|2023-10-19 09:40:00|4151|4149.5|4148.5|4147.5|4152.5|4151|4148.5|4147|7282
1697708700000|2023-10-19 09:45:00|4149|4148|4148.5|4147|4155|4154|4147.5|4146.5|3428
1697709000000|2023-10-19 09:50:00|4149|4147.5|4152.5|4151.5|4155|4154|4148.5|4147|5070
1697709300000|2023-10-19 09:55:00|4152|4151|4154|4153|4154|4153.5|4151.5|4150.5|2870
1697709600000|2023-10-19 10:00:00|4153.5|4152.5|4157.5|4156.5|4161|4160|4152|4151|6293
1697709900000|2023-10-19 10:05:00|4158|4157|4165.5|4164|4168|4167|4156.5|4155.5|5383
1697710200000|2023-10-19 10:10:00|4165|4162|4160.5|4159.5|4167|4166|4154|4153.5|15950
1697710500000|2023-10-19 10:15:00|4161|4160|4164.5|4163|4166.5|4165.5|4161|4160|6373
1697710800000|2023-10-19 10:20:00|4164|4162|4173|4172|4174|4173|4159.5|4158.5|5057
1697711100000|2023-10-19 10:25:00|4174.5|4171.5|4173.5|4172.5|4175.5|4174|4170|4169|5094
1697711400000|2023-10-19 10:30:00|4174|4173|4175.5|4174|4178.5|4177.5|4172.5|4171|4050
1697711700000|2023-10-19 10:35:00|4176|4174.5|4176.5|4175.5|4177|4176|4173.5|4172|4618
1697712000000|2023-10-19 10:40:00|4177|4176|4178.5|4177.5|4181|4179.5|4175|4173.5|6180
1697712300000|2023-10-19 10:45:00|4179|4178|4178|4176.5|4180|4179|4174.5|4173|2758
1697712600000|2023-10-19 10:50:00|4177.5|4177|4179.5|4178|4180.5|4179.5|4177.5|4177|4265
1697712900000|2023-10-19 10:55:00|4179|4178.5|4189|4187.5|4189|4187.5|4178.5|4177|8185
1697713200000|2023-10-19 11:00:00|4188.5|4189|4183.5|4183|4192|4190.5|4183|4181.5|3074
1697713500000|2023-10-19 11:05:00|4184|4181|4182|4181|4184|4181.5|4178|4177|2281
1697713800000|2023-10-19 11:10:00|4182.5|4181.5|4180.5|4179|4184.5|4183|4174.5|4174|4592
1697714100000|2023-10-19 11:15:00|4180|4179.5|4179.5|4178|4182|4180.5|4178|4177|4384
1697714400000|2023-10-19 11:20:00|4180|4178.5|4179|4178|4183.5|4183|4179|4178|6545
1697714700000|2023-10-19 11:25:00|4178.5|4177.5|4183|4182|4183.5|4182.5|4178.5|4177|4193
1697715000000|2023-10-19 11:30:00|4182.5|4180.5|4179|4178|4183|4182|4177.5|4176.5|2186
1697715300000|2023-10-19 11:35:00|4179.5|4178.5|4178.5|4177.5|4180.5|4179.5|4177.5|4176|2473
1697715600000|2023-10-19 11:40:00|4179|4177|4176.5|4175.5|4181|4180|4176.5|4175.5|3654
1697715900000|2023-10-19 11:45:00|4177|4175|4179|4177.5|4180.5|4179.5|4175.5|4174|1423
1697716200000|2023-10-19 11:50:00|4178|4178|4176.5|4175|4181|4180|4176.5|4175|1933
1697716500000|2023-10-19 11:55:00|4176|4175.5|4178.5|4177.5|4179|4178|4174.5|4173.5|1943
1697716800000|2023-10-19 12:00:00|4177|4176|4173.5|4172|4179|4178|4172|4170.5|2620
1697717100000|2023-10-19 12:05:00|4174|4172.5|4170.5|4169.5|4176|4175|4170|4168.5|6774
1697717400000|2023-10-19 12:10:00|4171.5|4169|4176.5|4175|4177|4176|4171.5|4169|4458
1697717700000|2023-10-19 12:15:00|4176|4174.5|4182|4180.5|4182|4180.5|4175|4174|5973
1697718000000|2023-10-19 12:20:00|4181.5|4179.5|4177.5|4176.5|4182.5|4181.5|4177|4176|1935
1697718300000|2023-10-19 12:25:00|4178|4177|4177.5|4175.5|4178.5|4177.5|4175.5|4174.5|1405
1697718600000|2023-10-19 12:30:00|4177|4176.5|4167.5|4166.5|4179|4177.5|4167.5|4166|3618
1697718900000|2023-10-19 12:35:00|4168|4167|4176.5|4175.5|4176.5|4175.5|4165.5|4164.5|5767
1697719200000|2023-10-19 12:40:00|4175.5|4174.5|4173.5|4172.5|4176.5|4175.5|4171|4170|3102
1697719500000|2023-10-19 12:45:00|4174|4173|4172|4171|4178|4176.5|4172|4171|3758
1697719800000|2023-10-19 12:50:00|4172.5|4171.5|4170.5|4169.5|4172.5|4171.5|4167|4165.5|4548
1697720100000|2023-10-19 12:55:00|4171.5|4170.5|4165|4164|4174|4173|4163.5|4162|4213
1697720400000|2023-10-19 13:00:00|4165.5|4164.5|4171|4170|4172.5|4171.5|4163|4162|4137
1697720700000|2023-10-19 13:05:00|4170.5|4169.5|4165.5|4164|4170.5|4169.5|4162.5|4161|6216
1697721000000|2023-10-19 13:10:00|4165|4164.5|4163|4162|4166.5|4165.5|4158.5|4157|4766
1697721300000|2023-10-19 13:15:00|4163.5|4162.5|4164|4162.5|4165|4164|4161|4160|5090
1697721600000|2023-10-19 13:20:00|4163.5|4162|4158|4156.5|4163.5|4162|4156.5|4155.5|2183
1697721900000|2023-10-19 13:25:00|4157.5|4156|4155.5|4154.5|4157.5|4156.5|4154|4152.5|2101
1697722200000|2023-10-19 13:30:00|4155|4154|4152|4150.5|4156.5|4155|4149|4147.5|8819
1697722500000|2023-10-19 13:35:00|4151.5|4150|4152.5|4152|4153|4152|4144|4143|7060
1697722800000|2023-10-19 13:40:00|4152|4151.5|4156|4155|4158|4157|4150.5|4149.5|6622
1697723100000|2023-10-19 13:45:00|4155.5|4153.5|4153|4152|4156.5|4155.5|4147|4146|8659
1697723400000|2023-10-19 13:50:00|4152.5|4151.5|4146.5|4145.5|4154.5|4153.5|4144.5|4143.5|9451
1697723700000|2023-10-19 13:55:00|4147|4146|4148.5|4147|4152.5|4152|4146.5|4145.5|13567
1697724000000|2023-10-19 14:00:00|4148|4147.5|4143.5|4142.5|4149.5|4148|4140.5|4140|9069
1697724300000|2023-10-19 14:05:00|4143|4142|4146|4145|4146.5|4145.5|4142|4141|5271
1697724600000|2023-10-19 14:10:00|4147|4145.5|4152|4151|4153|4152.5|4143.5|4142|7208
1697724900000|2023-10-19 14:15:00|4151.5|4150.5|4147|4146|4153|4152|4142|4140.5|11744
1697725200000|2023-10-19 14:20:00|4146.5|4145.5|4145.5|4144|4149|4148|4143|4142.5|5482
1697725500000|2023-10-19 14:25:00|4146|4144.5|4139|4138.5|4146.5|4145.5|4139|4138.5|5231
1697725800000|2023-10-19 14:30:00|4138.5|4137.5|4140|4139.5|4141.5|4140|4136.5|4135.5|4586
1697726100000|2023-10-19 14:35:00|4139.5|4139|4137|4136.5|4143.5|4142.5|4137|4136|5167
1697726400000|2023-10-19 14:40:00|4137.5|4137.5|4135|4134|4138|4137.5|4134|4133.5|3082
1697726700000|2023-10-19 14:45:00|4136|4134.5|4143|4142|4143|4142|4134|4132.5|13435
1697727000000|2023-10-19 14:50:00|4143.5|4142.5|4141.5|4140.5|4146|4144.5|4138|4137|16044
1697727300000|2023-10-19 14:55:00|4142|4141|4138|4137.5|4142.5|4141.5|4137.5|4137|7941
1697727600000|2023-10-19 15:00:00|4137.5|4136.5|4138.5|4137.5|4140|4139|4135.5|4134.5|4803
1697727900000|2023-10-19 15:05:00|4139|4138|4138.5|4137.5|4144|4143|4134|4132.5|10215
1697728200000|2023-10-19 15:10:00|4139|4138|4141.5|4140|4144.5|4143.5|4138|4137|7147
1697728500000|2023-10-19 15:15:00|4141|4140.5|4138|4137|4142.5|4141.5|4137|4136.5|13565
1697728800000|2023-10-19 15:20:00|4137.5|4136.5|4140|4139.5|4140.5|4139.5|4133.5|4132|16419
1697729100000|2023-10-19 15:25:00|4140.5|4140|4143|4142|4145.5|4145|4140|4139|19633
1697785200000|2023-10-20 07:00:00|4121|4116|4116.5|4115.5|4121|4118|4099.5|4097.5|22632
1697785500000|2023-10-20 07:05:00|4116|4114.5|4113.5|4111|4126|4124|4103|4100.5|9484
1697785800000|2023-10-20 07:10:00|4114|4111.5|4124|4122.5|4126|4124.5|4113|4110.5|5011
1697786100000|2023-10-20 07:15:00|4123|4122|4128.5|4127|4132|4130.5|4122.5|4121|11747
1697786400000|2023-10-20 07:20:00|4128|4126|4129|4127.5|4131.5|4130|4122|4121|13252
1697786700000|2023-10-20 07:25:00|4128.5|4127|4119.5|4118.5|4134|4132|4116.5|4116|13836
1697787000000|2023-10-20 07:30:00|4119|4117.5|4129.5|4128.5|4132.5|4131|4116.5|4116|9844
1697787300000|2023-10-20 07:35:00|4130.5|4129|4126.5|4125|4132|4131|4126|4125|8862
1697787600000|2023-10-20 07:40:00|4126|4125.5|4110|4109|4128.5|4128|4109.5|4108|9325
1697787900000|2023-10-20 07:45:00|4111|4109.5|4109|4108|4112.5|4111|4104|4103|10489
1697788200000|2023-10-20 07:50:00|4110|4108.5|4115.5|4114|4117|4115.5|4105|4104|4758
1697788500000|2023-10-20 07:55:00|4115|4113.5|4112.5|4111|4115.5|4114.5|4109.5|4108.5|7391
1697788800000|2023-10-20 08:00:00|4112|4111.5|4111.5|4110.5|4112.5|4111.5|4104|4103|6347
1697789100000|2023-10-20 08:05:00|4111|4109.5|4104|4102.5|4113|4112|4102.5|4102|5379
1697789400000|2023-10-20 08:10:00|4103.5|4103|4114|4112.5|4114|4113|4103.5|4102.5|4210
1697789700000|2023-10-20 08:15:00|4113.5|4113|4112|4110.5|4115.5|4114|4103.5|4102.5|16534
1697790000000|2023-10-20 08:20:00|4111.5|4110|4115.5|4114|4117|4116|4111.5|4110|4951
1697790300000|2023-10-20 08:25:00|4116|4114.5|4119|4118|4128.5|4127|4115.5|4114.5|7698
1697790600000|2023-10-20 08:30:00|4116.5|4115|4119.5|4118|4120|4118.5|4110|4109|17501
1697790900000|2023-10-20 08:35:00|4119|4117|4127|4125.5|4128|4126.5|4115.5|4114.5|16915
1697791200000|2023-10-20 08:40:00|4126.5|4126|4117|4116|4127|4126.5|4115.5|4114.5|5888
1697791500000|2023-10-20 08:45:00|4117.5|4115.5|4116|4115|4118|4116.5|4112.5|4112|4417
1697791800000|2023-10-20 08:50:00|4116.5|4115.5|4113.5|4112|4122.5|4121|4113|4111.5|4937
1697792100000|2023-10-20 08:55:00|4113|4111.5|4109|4108|4113|4111.5|4108.5|4107|7515
1697792400000|2023-10-20 09:00:00|4109.5|4107.5|4110.5|4109|4113.5|4112.5|4108.5|4107.5|2460
1697792700000|2023-10-20 09:05:00|4111|4109.5|4105.5|4104|4111.5|4110.5|4104|4103|7255
1697793000000|2023-10-20 09:10:00|4107|4104.5|4106|4105|4111.5|4110.5|4104.5|4103|4637
1697793300000|2023-10-20 09:15:00|4105.5|4104.5|4103|4102|4109.5|4108.5|4103|4102|4221
1697793600000|2023-10-20 09:20:00|4103.5|4102.5|4101|4100|4105.5|4104|4098.5|4098|6308
1697793900000|2023-10-20 09:25:00|4101.5|4100.5|4101.5|4100.5|4108|4106.5|4100.5|4099.5|1624
1697794200000|2023-10-20 09:30:00|4101|4100|4100.5|4099.5|4101|4100|4098|4097|4549
1697794500000|2023-10-20 09:35:00|4101|4100|4102.5|4102|4104|4103|4098|4097|2328
1697794800000|2023-10-20 09:40:00|4103|4101.5|4103|4102|4104|4103|4101.5|4100|3182
1697795100000|2023-10-20 09:45:00|4102.5|4101.5|4102.5|4101.5|4103.5|4102.5|4099.5|4098|12889
1697795400000|2023-10-20 09:50:00|4103|4102|4115|4113.5|4115|4114|4101.5|4101|38753
1697795700000|2023-10-20 09:55:00|4116|4114|4115|4114.5|4119.5|4118.5|4113|4112|26467
1697796000000|2023-10-20 10:00:00|4114.5|4113.5|4116.5|4115.5|4117.5|4116.5|4112.5|4111.5|11630
1697796300000|2023-10-20 10:05:00|4117|4116|4119|4118|4119.5|4118.5|4115|4114|12874
1697796600000|2023-10-20 10:10:00|4118|4117.5|4108.5|4107.5|4118.5|4118|4108|4107|8983
1697796900000|2023-10-20 10:15:00|4109|4108|4110.5|4109.5|4110.5|4109.5|4106|4105|3279
1697797200000|2023-10-20 10:20:00|4110|4109|4104|4103|4110|4109|4102.5|4102|3488
1697797500000|2023-10-20 10:25:00|4104.5|4103.5|4100.5|4099.5|4105|4103.5|4097|4096.5|11920
1697797800000|2023-10-20 10:30:00|4100|4098|4099.5|4098.5|4102|4100.5|4096.5|4095.5|7444
1697798100000|2023-10-20 10:35:00|4100|4099|4103|4101.5|4104|4103|4098|4097|2962
1697798400000|2023-10-20 10:40:00|4102.5|4102|4102|4100.5|4104.5|4103.5|4101.5|4100|1347
1697798700000|2023-10-20 10:45:00|4101.5|4101|4103.5|4102|4103.5|4102|4100|4099|2017
1697799000000|2023-10-20 10:50:00|4103|4102.5|4099.5|4098|4103|4102.5|4093|4092|10022
1697799300000|2023-10-20 10:55:00|4099|4098.5|4097|4095.5|4102|4100.5|4093|4092|1918
1697799900000|2023-10-20 11:05:00|4095|4093.5|4097.5|4096.5|4097.5|4097|4088.5|4087|40736
1697800200000|2023-10-20 11:10:00|4097|4096|4094.5|4093.5|4098.5|4097.5|4093.5|4092.5|2990
1697800500000|2023-10-20 11:15:00|4094|4093|4099.5|4099|4100.5|4100|4094|4093|5274
1697800800000|2023-10-20 11:20:00|4099|4098.5|4101|4100|4103|4101.5|4094|4093|3013
1697801100000|2023-10-20 11:25:00|4101.5|4100.5|4096|4094.5|4101.5|4100.5|4095|4093.5|2067
1697801400000|2023-10-20 11:30:00|4095.5|4094|4089.5|4088|4096|4095|4087.5|4086.5|3592
1697801700000|2023-10-20 11:35:00|4089|4087.5|4091.5|4090.5|4093.5|4092.5|4088.5|4087|4446
1697802000000|2023-10-20 11:40:00|4091|4090|4088.5|4087.5|4091|4090.5|4086.5|4085|6471
1697802300000|2023-10-20 11:45:00|4088|4087|4094.5|4093.5|4097.5|4096.5|4088|4087|3424
1697802600000|2023-10-20 11:50:00|4094|4094|4093.5|4093|4095.5|4094|4092|4090.5|8509
1697802900000|2023-10-20 11:55:00|4094.5|4093.5|4094.5|4093.5|4099|4097.5|4094|4093|2569
1697803200000|2023-10-20 12:00:00|4095.5|4094|4094|4093|4095.5|4094|4090.5|4089.5|4519
1697803500000|2023-10-20 12:05:00|4094.5|4092.5|4089|4088|4095|4093.5|4088.5|4087|6575
1697803800000|2023-10-20 12:10:00|4088.5|4087.5|4088|4087.5|4090|4089|4088|4086.5|4494
1697804100000|2023-10-20 12:15:00|4087.5|4087|4096.5|4095.5|4096.5|4095.5|4087|4086|2850
1697804400000|2023-10-20 12:20:00|4097|4096|4093|4092|4097.5|4096|4091.5|4090|10627
1697804700000|2023-10-20 12:25:00|4092.5|4091.5|4093|4092|4095|4094|4090.5|4089.5|4062
1697805000000|2023-10-20 12:30:00|4093.5|4092.5|4094.5|4093.5|4097|4096|4092|4091|7138
1697805300000|2023-10-20 12:35:00|4097|4096|4094.5|4093.5|4098|4097|4094|4093.5|3165
1697805600000|2023-10-20 12:40:00|4094|4094|4091.5|4090.5|4097|4096|4091.5|4090.5|10681
1697805900000|2023-10-20 12:45:00|4092|4091|4095.5|4094.5|4096|4095|4091.5|4090.5|2478
1697806200000|2023-10-20 12:50:00|4097|4094|4095.5|4094.5|4097.5|4096.5|4093.5|4092.5|7911
1697806500000|2023-10-20 12:55:00|4095|4095|4097|4096|4098|4097|4094.5|4093.5|1108
1697806800000|2023-10-20 13:00:00|4098.5|4097.5|4100.5|4099.5|4101|4100.5|4097.5|4096|9036
1697807100000|2023-10-20 13:05:00|4100|4100|4100.5|4099|4102.5|4101.5|4099|4098|5324
1697807400000|2023-10-20 13:10:00|4101|4099.5|4101|4100|4102|4101|4098|4097|3867
1697807700000|2023-10-20 13:15:00|4100.5|4099|4100|4099.5|4100.5|4100|4099|4098|3858
1697808000000|2023-10-20 13:20:00|4100.5|4099|4106.5|4106|4107.5|4106.5|4100.5|4099|5544
1697808300000|2023-10-20 13:25:00|4106|4105.5|4110.5|4109.5|4114.5|4114|4103.5|4102.5|7668
1697808600000|2023-10-20 13:30:00|4110|4110|4118.5|4117.5|4122.5|4121.5|4108|4107|13096
1697808900000|2023-10-20 13:35:00|4119|4118|4117|4115.5|4121.5|4120|4114.5|4113.5|4309
1697809200000|2023-10-20 13:40:00|4116.5|4115|4111|4110|4117|4116|4111|4110|5599
1697809500000|2023-10-20 13:45:00|4111.5|4110.5|4120|4119|4121|4120|4111|4109.5|4567
1697809800000|2023-10-20 13:50:00|4120.5|4118|4115|4113.5|4120.5|4118|4110.5|4109.5|7016
1697810100000|2023-10-20 13:55:00|4115.5|4114|4115.5|4114.5|4121|4120|4114.5|4113.5|6117
1697810400000|2023-10-20 14:00:00|4115|4114|4112.5|4111.5|4117.5|4116|4111|4110|10604
1697810700000|2023-10-20 14:05:00|4113|4111|4106|4104.5|4113.5|4112|4103|4101.5|14008
1697811000000|2023-10-20 14:10:00|4106.5|4105|4100.5|4099|4108.5|4107|4099.5|4098.5|4977
1697811300000|2023-10-20 14:15:00|4100|4099.5|4101.5|4100.5|4104|4102.5|4097.5|4096.5|6470
1697811600000|2023-10-20 14:20:00|4101|4100|4096|4095|4101|4100.5|4095|4094|9823
1697811900000|2023-10-20 14:25:00|4095.5|4094.5|4094.5|4093|4099.5|4098.5|4093.5|4092.5|5327
1697812200000|2023-10-20 14:30:00|4094|4093.5|4104.5|4103.5|4106|4105|4094|4093|2889
1697812500000|2023-10-20 14:35:00|4105|4104|4100|4099|4106.5|4105.5|4099.5|4099|10863
1697812800000|2023-10-20 14:40:00|4100.5|4099.5|4105|4104|4107.5|4106.5|4099.5|4099|11716
1697813100000|2023-10-20 14:45:00|4105.5|4103.5|4117.5|4116|4119|4118.5|4103.5|4102.5|12776
1697813400000|2023-10-20 14:50:00|4118|4116.5|4117.5|4116|4121|4119.5|4114.5|4113.5|5985
1697813700000|2023-10-20 14:55:00|4117|4114|4115|4114|4117.5|4116|4112|4111|4967
1697814000000|2023-10-20 15:00:00|4114.5|4113.5|4115|4113.5|4120|4119|4114|4112.5|8833
1697814300000|2023-10-20 15:05:00|4114.5|4114|4107|4106|4117|4115.5|4106.5|4105.5|3748
1697814600000|2023-10-20 15:10:00|4106.5|4105.5|4102.5|4101.5|4109.5|4108|4100|4099|15361
1697814900000|2023-10-20 15:15:00|4102|4101|4098|4097|4102.5|4102|4097|4096|11697
1697815200000|2023-10-20 15:20:00|4099.5|4098.5|4094.5|4093.5|4099.5|4098.5|4093.5|4092.5|17276
1697815500000|2023-10-20 15:25:00|4095|4094|4095.5|4095|4098|4097|4093|4092|9859
1698044400000|2023-10-23 07:00:00|4104.5|4102|4122.5|4121|4123|4121|4104.5|4101.5|17687
1698044700000|2023-10-23 07:05:00|4122|4119.5|4105|4103|4125|4122.5|4103.5|4101|13061
1698045000000|2023-10-23 07:10:00|4106|4104|4093|4091|4106|4104|4092.5|4091|3576
1698045300000|2023-10-23 07:15:00|4092.5|4091.5|4093.5|4092.5|4100|4098|4090|4089|5453
1698045600000|2023-10-23 07:20:00|4094|4093|4097|4095.5|4099|4098|4090.5|4089.5|5404
1698045900000|2023-10-23 07:25:00|4096.5|4095|4086.5|4085|4099.5|4098|4086.5|4085|2852
1698046200000|2023-10-23 07:30:00|4086|4083|4081.5|4080.5|4087|4085|4081|4080.5|6496
1698046500000|2023-10-23 07:35:00|4081|4078|4077.5|4076.5|4085|4083.5|4077|4075.5|8067
1698046800000|2023-10-23 07:40:00|4078|4077|4070|4069|4078|4077|4068.5|4067.5|8851
1698047100000|2023-10-23 07:45:00|4069.5|4068|4072|4071|4072.5|4071|4067.5|4066|8196
1698047400000|2023-10-23 07:50:00|4071.5|4070.5|4059.5|4058.5|4073.5|4072|4059|4058.5|16638
1698047700000|2023-10-23 07:55:00|4060.5|4059|4060|4058.5|4063.5|4062|4057|4056|4860
1698048000000|2023-10-23 08:00:00|4062|4059|4055.5|4054.5|4063|4061.5|4055.5|4054|4695
1698048300000|2023-10-23 08:05:00|4057|4055.5|4063.5|4062.5|4068.5|4067|4056.5|4055.5|12153
1698048600000|2023-10-23 08:10:00|4063|4061.5|4065|4064|4069|4068|4061.5|4060.5|2842
1698048900000|2023-10-23 08:15:00|4065.5|4063.5|4065.5|4064|4072|4070.5|4064|4062.5|5376
1698049200000|2023-10-23 08:20:00|4065|4063.5|4065|4064.5|4066|4065|4058.5|4058|9843
1698049500000|2023-10-23 08:25:00|4064.5|4064|4067|4066|4070|4069|4058.5|4057|5239
1698049800000|2023-10-23 08:30:00|4066.5|4065|4068.5|4067|4069|4068|4059|4058.5|7559
1698050100000|2023-10-23 08:35:00|4069|4067.5|4077|4076|4077.5|4076|4068|4067.5|2778
1698050400000|2023-10-23 08:40:00|4077.5|4076.5|4072.5|4071|4078|4076.5|4072|4071|2779
1698050700000|2023-10-23 08:45:00|4072|4070.5|4070.5|4069|4078.5|4077|4069.5|4068.5|4959
1698051000000|2023-10-23 08:50:00|4070|4069.5|4069.5|4068|4072.5|4071.5|4067|4066|6199
1698051300000|2023-10-23 08:55:00|4069|4067.5|4073.5|4072|4076|4075|4068.5|4067.5|5153
1698051600000|2023-10-23 09:00:00|4074|4073|4070|4069.5|4075|4074|4068.5|4067|6332
1698051900000|2023-10-23 09:05:00|4070.5|4069|4065|4063.5|4071.5|4070|4065|4063.5|6578
1698052200000|2023-10-23 09:10:00|4064.5|4063|4060.5|4060|4065.5|4064.5|4059.5|4058.5|4637
1698052500000|2023-10-23 09:15:00|4061|4059.5|4066.5|4066|4070.5|4069|4060.5|4059.5|7381
1698052800000|2023-10-23 09:20:00|4066|4065|4063.5|4062.5|4067.5|4066.5|4063.5|4062|9929
1698053100000|2023-10-23 09:25:00|4063|4062|4057|4056|4064|4063|4057|4055.5|4569
1698053400000|2023-10-23 09:30:00|4058|4055.5|4051.5|4050.5|4058|4057|4049|4048|12377
1698053700000|2023-10-23 09:35:00|4052|4050|4043|4042|4052|4050.5|4042.5|4041.5|14987
1698054000000|2023-10-23 09:40:00|4042.5|4041.5|4046|4044.5|4048.5|4047.5|4038.5|4038|10394
1698054300000|2023-10-23 09:45:00|4045.5|4044|4043|4041.5|4046|4044.5|4038|4037.5|10524
1698054600000|2023-10-23 09:50:00|4042.5|4041|4049|4047.5|4051.5|4050.5|4042|4040.5|12050
1698054900000|2023-10-23 09:55:00|4048.5|4047|4045|4044|4049|4048|4044|4043|7282
1698055200000|2023-10-23 10:00:00|4044.5|4043.5|4054|4053|4054.5|4053.5|4044.5|4043.5|9910
1698055500000|2023-10-23 10:05:00|4053.5|4052.5|4049|4048|4054.5|4053.5|4047|4046|3370
1698055800000|2023-10-23 10:10:00|4049.5|4047.5|4050.5|4050|4053|4052|4046.5|4045.5|3298
1698056100000|2023-10-23 10:15:00|4051|4049.5|4053.5|4052.5|4056|4055|4050|4049|3721
1698056400000|2023-10-23 10:20:00|4053|4051.5|4048.5|4047|4053|4052|4046.5|4046|5827
1698056700000|2023-10-23 10:25:00|4048|4047.5|4045|4043.5|4049.5|4048.5|4044.5|4043|5183
1698057000000|2023-10-23 10:30:00|4046.5|4044|4047.5|4046.5|4049.5|4048.5|4044.5|4043.5|2342
1698057300000|2023-10-23 10:35:00|4047|4046|4051|4050|4051.5|4050.5|4046.5|4046|7366
1698057600000|2023-10-23 10:40:00|4050.5|4049|4053.5|4052.5|4054|4053|4048|4046.5|4288
1698057900000|2023-10-23 10:45:00|4054|4053|4051.5|4050.5|4054.5|4053.5|4050.5|4049.5|2788
1698058200000|2023-10-23 10:50:00|4051|4050|4051|4050|4053|4052|4050.5|4049.5|507
1698058500000|2023-10-23 10:55:00|4052|4050.5|4055.5|4054.5|4055.5|4055|4050.5|4049.5|2533
1698058800000|2023-10-23 11:00:00|4057|4056|4061|4060|4061.5|4060|4056|4054.5|1843
1698059100000|2023-10-23 11:05:00|4061.5|4061.5|4055.5|4054.5|4063|4061.5|4054.5|4054|1308
1698059400000|2023-10-23 11:10:00|4055|4054|4055.5|4055|4058|4057|4052.5|4051.5|2658
1698059700000|2023-10-23 11:15:00|4055|4054.5|4054.5|4053.5|4056.5|4055.5|4050.5|4049|5867
1698060000000|2023-10-23 11:20:00|4055|4054|4055.5|4054|4058|4056.5|4054.5|4053|2072
1698060300000|2023-10-23 11:25:00|4055|4053.5|4056|4054.5|4057.5|4056|4053|4052|1858
1698060600000|2023-10-23 11:30:00|4055.5|4055|4052|4051|4058.5|4057|4050|4049|5388
1698060900000|2023-10-23 11:35:00|4052.5|4051.5|4057.5|4056.5|4059|4058|4051|4050|5550
1698061200000|2023-10-23 11:40:00|4057|4055.5|4062|4060.5|4062|4061|4054|4053.5|13669
1698061500000|2023-10-23 11:45:00|4061.5|4061|4059|4057.5|4062.5|4061|4057.5|4056|8063
1698061800000|2023-10-23 11:50:00|4058.5|4058|4059|4058|4061.5|4060.5|4058|4056.5|3886
1698062100000|2023-10-23 11:55:00|4059.5|4058.5|4051|4049.5|4060|4059|4050.5|4049.5|4746
1698062400000|2023-10-23 12:00:00|4050.5|4048.5|4048|4047|4052|4051|4044|4043|6603
1698062700000|2023-10-23 12:05:00|4047.5|4046.5|4046.5|4045.5|4049|4048|4045.5|4044.5|4462
1698063000000|2023-10-23 12:10:00|4047|4046|4043.5|4042.5|4049|4048|4043|4042.5|2813
1698063300000|2023-10-23 12:15:00|4043|4042|4047.5|4046.5|4048.5|4048|4041|4040.5|5580
1698063600000|2023-10-23 12:20:00|4048|4047|4050.5|4049.5|4052.5|4051.5|4047.5|4046.5|1246
1698063900000|2023-10-23 12:25:00|4051|4049|4049.5|4048.5|4055|4053.5|4047|4046|3403
1698064200000|2023-10-23 12:30:00|4049|4048|4049|4048|4050.5|4049.5|4044.5|4043|1834
1698064500000|2023-10-23 12:35:00|4048.5|4047.5|4056.5|4055.5|4059|4058|4048|4047|3530
1698064800000|2023-10-23 12:40:00|4057|4056|4053.5|4052.5|4057.5|4056.5|4053.5|4052.5|5429
1698065100000|2023-10-23 12:45:00|4052.5|4051.5|4051|4049.5|4054|4053|4049|4047.5|6852
1698065400000|2023-10-23 12:50:00|4050.5|4049|4046.5|4045.5|4051.5|4050|4046.5|4045.5|4467
1698065700000|2023-10-23 12:55:00|4047|4046|4044.5|4043.5|4049|4047.5|4043|4042|7843
1698066000000|2023-10-23 13:00:00|4045.5|4043|4050|4048.5|4051|4050|4045|4043|4918
1698066300000|2023-10-23 13:05:00|4049.5|4049|4049|4047.5|4053|4052|4048|4047|2342
1698066600000|2023-10-23 13:10:00|4050|4048|4047.5|4046|4051|4050|4046.5|4045.5|2063
1698066900000|2023-10-23 13:15:00|4048|4046.5|4045|4044|4048.5|4047.5|4044|4043|3852
1698067200000|2023-10-23 13:20:00|4044.5|4043.5|4043|4042|4045|4044|4038.5|4038|5578
1698067500000|2023-10-23 13:25:00|4042.5|4041|4050.5|4049.5|4051|4050|4041|4040|922
1698067800000|2023-10-23 13:30:00|4050|4049|4055.5|4054|4055.5|4055|4045|4043.5|6902
1698068100000|2023-10-23 13:35:00|4056|4054.5|4053.5|4053|4056.5|4055|4050.5|4049.5|3177
1698068400000|2023-10-23 13:40:00|4053|4052|4047.5|4046|4054.5|4053.5|4043.5|4042|4450
1698068700000|2023-10-23 13:45:00|4047|4046.5|4065.5|4064|4066|4064.5|4045.5|4044.5|4453
1698069000000|2023-10-23 13:50:00|4066.5|4064.5|4068.5|4067|4071|4070|4058.5|4057.5|12886
1698069300000|2023-10-23 13:55:00|4069|4067.5|4067.5|4066.5|4069.5|4069|4065|4063.5|11569
1698069600000|2023-10-23 14:00:00|4068|4067|4068.5|4067.5|4070.5|4069.5|4065|4064|7439
1698069900000|2023-10-23 14:05:00|4068|4067|4070.5|4069.5|4072.5|4072|4066.5|4065|7720
1698070200000|2023-10-23 14:10:00|4070|4069|4077|4075.5|4081.5|4080.5|4070|4069|7923
1698070500000|2023-10-23 14:15:00|4076.5|4075|4083.5|4082.5|4083.5|4083|4072.5|4071.5|11004
1698070800000|2023-10-23 14:20:00|4084|4083|4084|4083|4087|4086|4082.5|4082|10101
1698071100000|2023-10-23 14:25:00|4083.5|4083.5|4081.5|4080|4084.5|4083.5|4079.5|4078|6526
1698071400000|2023-10-23 14:30:00|4082|4080.5|4071|4070|4082.5|4081.5|4070|4069|5886
1698071700000|2023-10-23 14:35:00|4070.5|4070.5|4076.5|4075|4076.5|4075.5|4067.5|4066.5|7620
1698072000000|2023-10-23 14:40:00|4076|4075.5|4079.5|4078.5|4079.5|4079|4075|4074|5763
1698072300000|2023-10-23 14:45:00|4079|4078|4080|4079|4081|4080|4076|4075|6908
1698072600000|2023-10-23 14:50:00|4080.5|4079.5|4080.5|4079.5|4086|4084.5|4079.5|4078.5|16834
1698072900000|2023-10-23 14:55:00|4080|4080.5|4080|4079.5|4084|4083|4079|4077.5|10406
1698073200000|2023-10-23 15:00:00|4079.5|4079|4083.5|4082.5|4083.5|4083|4077.5|4076.5|3810
1698073500000|2023-10-23 15:05:00|4084|4083|4088.5|4087.5|4090|4089.5|4084|4083|8681
1698073800000|2023-10-23 15:10:00|4089|4086.5|4095|4093.5|4095|4093.5|4087.5|4086|5245
1698074100000|2023-10-23 15:15:00|4094.5|4093|4092.5|4091.5|4095|4094|4090.5|4089|6178
1698074400000|2023-10-23 15:20:00|4092|4091|4093|4091.5|4094|4093|4090|4089|11133
1698074700000|2023-10-23 15:25:00|4092.5|4092.5|4093|4091|4095.5|4094.5|4092.5|4091|8738
1698130800000|2023-10-24 07:00:00|4093.5|4091|4077.5|4075|4099|4095.5|4074.5|4071.5|17032
1698131100000|2023-10-24 07:05:00|4077|4073.5|4094|4092.5|4094.5|4093|4074.5|4072|9247
1698131400000|2023-10-24 07:10:00|4094.5|4093.5|4093|4091.5|4097|4095.5|4090|4088.5|9273
1698131700000|2023-10-24 07:15:00|4092.5|4090.5|4093.5|4092|4095|4094|4085.5|4083.5|7782
1698132000000|2023-10-24 07:20:00|4094|4093|4096.5|4095|4097.5|4096.5|4087|4085.5|6018
1698132300000|2023-10-24 07:25:00|4097|4095.5|4091|4090|4097|4095.5|4091|4090|6477
1698132600000|2023-10-24 07:30:00|4092.5|4092|4084|4082.5|4093.5|4092|4079.5|4078.5|8590
1698132900000|2023-10-24 07:35:00|4084.5|4083|4077|4075.5|4085.5|4084.5|4076|4075|4346
1698133200000|2023-10-24 07:40:00|4076.5|4076|4074.5|4073.5|4077.5|4076.5|4070|4069|10127
1698133500000|2023-10-24 07:45:00|4074|4074.5|4076|4075|4076.5|4075.5|4070|4069|7024
1698133800000|2023-10-24 07:50:00|4077|4075.5|4076|4074.5|4087|4085.5|4076|4074.5|8677
1698134100000|2023-10-24 07:55:00|4076.5|4075|4083.5|4082.5|4083.5|4082.5|4074.5|4073|2984
1698134400000|2023-10-24 08:00:00|4084|4083|4075|4074|4086.5|4085.5|4074.5|4073|9238
1698134700000|2023-10-24 08:05:00|4074.5|4073|4077.5|4076|4078.5|4077.5|4071.5|4071|2589
1698135000000|2023-10-24 08:10:00|4077|4075.5|4075|4074|4079.5|4078.5|4073|4072|5756
1698135300000|2023-10-24 08:15:00|4074.5|4073.5|4068|4066.5|4075|4074.5|4066.5|4065|7474
1698135600000|2023-10-24 08:20:00|4067.5|4067|4070|4069.5|4070|4069.5|4063.5|4062.5|11418
1698135900000|2023-10-24 08:25:00|4070.5|4069|4068|4066.5|4071.5|4070.5|4068|4066.5|1451
1698136200000|2023-10-24 08:30:00|4067.5|4066|4063.5|4062.5|4069|4068|4060.5|4059.5|4451
1698136500000|2023-10-24 08:35:00|4064.5|4063.5|4062.5|4061.5|4067|4066|4057.5|4057|5424
1698136800000|2023-10-24 08:40:00|4063|4062|4073|4072.5|4073|4072.5|4063|4061.5|3243
1698137100000|2023-10-24 08:45:00|4073.5|4072|4072|4071|4073.5|4072.5|4070|4068.5|5060
1698137400000|2023-10-24 08:50:00|4072.5|4070.5|4075|4074|4078.5|4077.5|4072|4070.5|5444
1698137700000|2023-10-24 08:55:00|4074|4073.5|4084|4083|4086|4085|4074|4073.5|9545
1698138000000|2023-10-24 09:00:00|4083.5|4082.5|4085.5|4084.5|4086|4085|4078|4077|6422
1698138300000|2023-10-24 09:05:00|4084|4082.5|4079|4077.5|4085.5|4084.5|4078|4077|6341
1698138600000|2023-10-24 09:10:00|4078.5|4077|4080.5|4079.5|4083|4082|4078|4076.5|1955
1698138900000|2023-10-24 09:15:00|4081|4080.5|4082|4081|4083.5|4082.5|4081|4079.5|3069
1698139200000|2023-10-24 09:20:00|4084|4081.5|4084|4083|4088|4086.5|4082|4081|5069
1698139500000|2023-10-24 09:25:00|4083.5|4083.5|4083|4082|4088.5|4087|4083|4082|868
1698139800000|2023-10-24 09:30:00|4084|4082.5|4085.5|4084.5|4086|4085|4080.5|4079.5|5295
1698140100000|2023-10-24 09:35:00|4085|4084|4088.5|4087|4089|4088|4081|4080.5|12061
1698140400000|2023-10-24 09:40:00|4088|4087.5|4085.5|4085|4091|4090|4085.5|4084.5|4700
1698140700000|2023-10-24 09:45:00|4086|4085.5|4087.5|4086.5|4090|4089|4085.5|4084.5|3609
1698141000000|2023-10-24 09:50:00|4088|4087|4084|4083|4088.5|4087.5|4082|4081.5|3457
1698141300000|2023-10-24 09:55:00|4083.5|4083.5|4087|4086|4088|4087|4083.5|4083|3679
1698141600000|2023-10-24 10:00:00|4086|4086.5|4083|4082|4087|4086.5|4082.5|4081.5|6724
1698141900000|2023-10-24 10:05:00|4083.5|4082.5|4088|4087|4089|4088|4083.5|4082|4739
1698142200000|2023-10-24 10:10:00|4088.5|4087.5|4086|4085|4088.5|4087.5|4083.5|4083|10084
1698142500000|2023-10-24 10:15:00|4085.5|4084.5|4088|4087.5|4092|4091|4084.5|4084|6693
1698142800000|2023-10-24 10:20:00|4089|4088|4089.5|4089|4090|4089|4085|4084.5|3855
1698143100000|2023-10-24 10:25:00|4090|4088.5|4088.5|4088|4090.5|4089.5|4087|4086|4078
1698143400000|2023-10-24 10:30:00|4089|4087.5|4089.5|4088.5|4090|4088.5|4086|4085|3342
1698143700000|2023-10-24 10:35:00|4089|4088|4091|4089.5|4091|4089.5|4085|4084.5|12192
1698144000000|2023-10-24 10:40:00|4090.5|4086.5|4085|4083.5|4090.5|4087|4079.5|4078|8098
1698144300000|2023-10-24 10:45:00|4085.5|4084|4087.5|4086.5|4088|4086.5|4084.5|4083.5|4373
1698144600000|2023-10-24 10:50:00|4088|4087|4089|4088|4089.5|4088|4086.5|4086|823
1698144900000|2023-10-24 10:55:00|4089.5|4088.5|4080|4079|4089.5|4088.5|4079|4078.5|6795
1698145200000|2023-10-24 11:00:00|4079.5|4078.5|4077|4076|4082|4080.5|4077|4076|4787
1698145500000|2023-10-24 11:05:00|4076.5|4075.5|4081.5|4081|4083|4082|4076|4075|2178
1698145800000|2023-10-24 11:10:00|4081|4080.5|4078|4077|4081|4080.5|4074|4072.5|6125
1698146100000|2023-10-24 11:15:00|4078.5|4076.5|4078|4077|4080.5|4079.5|4077|4075.5|2195
1698146400000|2023-10-24 11:20:00|4078.5|4077.5|4081|4080|4082|4081|4078|4077|3497
1698146700000|2023-10-24 11:25:00|4080.5|4079.5|4082.5|4081.5|4082.5|4081.5|4079|4078|1270
1698147000000|2023-10-24 11:30:00|4082|4081|4082.5|4082|4083.5|4083|4079|4078|687
1698147300000|2023-10-24 11:35:00|4083|4082.5|4083.5|4082.5|4084.5|4083.5|4081.5|4080.5|4056
1698147600000|2023-10-24 11:40:00|4083|4082|4081|4080|4084.5|4083.5|4079|4078|1946
1698147900000|2023-10-24 11:45:00|4080.5|4080.5|4080.5|4080|4083|4081.5|4079|4078|7807
1698148200000|2023-10-24 11:50:00|4081|4079.5|4082|4081.5|4084|4083|4081|4079.5|5720
1698148500000|2023-10-24 11:55:00|4081.5|4080.5|4078.5|4078|4082.5|4082|4077.5|4076.5|4472
1698148800000|2023-10-24 12:00:00|4078|4077.5|4072.5|4071.5|4078|4078|4071|4070|9623
1698149100000|2023-10-24 12:05:00|4072|4070.5|4073.5|4073|4075.5|4074.5|4071|4070|4024
1698149400000|2023-10-24 12:10:00|4074|4073.5|4075.5|4075|4077.5|4076.5|4073.5|4073|3029
1698149700000|2023-10-24 12:15:00|4076|4075.5|4076|4075|4077|4076|4073.5|4072.5|5699
1698150000000|2023-10-24 12:20:00|4076.5|4076|4078.5|4078|4081|4080|4076.5|4076|4934
1698150300000|2023-10-24 12:25:00|4079|4078.5|4079.5|4078.5|4080|4079.5|4077.5|4076.5|3769
1698150600000|2023-10-24 12:30:00|4080|4078|4085|4084|4085.5|4084.5|4079|4078|10948
1698150900000|2023-10-24 12:35:00|4085.5|4084.5|4086.5|4085.5|4088|4087|4083|4082|3600
1698151200000|2023-10-24 12:40:00|4087.5|4086|4086|4085|4088|4087|4085|4084|4368
1698151500000|2023-10-24 12:45:00|4086.5|4085.5|4082.5|4081.5|4087|4086|4082.5|4081.5|2269
1698151800000|2023-10-24 12:50:00|4082|4083|4085.5|4084.5|4088.5|4087.5|4082|4083|7037
1698152100000|2023-10-24 12:55:00|4086|4085|4086|4085|4086.5|4085.5|4084|4083|3809
1698152400000|2023-10-24 13:00:00|4085.5|4084.5|4084|4083|4086.5|4085.5|4084|4082.5|2390
1698152700000|2023-10-24 13:05:00|4084.5|4083.5|4081.5|4081|4087|4086.5|4081.5|4081|7169
1698153000000|2023-10-24 13:10:00|4082.5|4080.5|4079|4078.5|4083.5|4082.5|4078|4077.5|8262
1698153300000|2023-10-24 13:15:00|4079.5|4078|4075|4074|4080|4079|4073|4072|14539
1698153600000|2023-10-24 13:20:00|4074|4074.5|4073.5|4072.5|4076.5|4075.5|4073|4072.5|13207
1698153900000|2023-10-24 13:25:00|4073|4072|4076.5|4075.5|4079|4078|4073|4072|8604
1698154200000|2023-10-24 13:30:00|4077.5|4076|4076|4075|4080|4079|4075|4074|8243
1698154500000|2023-10-24 13:35:00|4076.5|4075.5|4081.5|4080|4086|4085|4076.5|4075|9475
1698154800000|2023-10-24 13:40:00|4082|4080.5|4076.5|4075|4082|4080.5|4073|4071.5|6085
1698155100000|2023-10-24 13:45:00|4077|4075.5|4073.5|4072.5|4077|4075.5|4069|4067.5|8555
1698155400000|2023-10-24 13:50:00|4074|4073|4072.5|4071|4075|4074|4069|4068|11129
1698155700000|2023-10-24 13:55:00|4072|4071.5|4079|4077.5|4079|4078.5|4071.5|4070|9528
1698156000000|2023-10-24 14:00:00|4078.5|4077|4073.5|4072.5|4082.5|4081.5|4069|4068|20892
1698156300000|2023-10-24 14:05:00|4074.5|4073|4083.5|4082|4083.5|4083|4072|4071|24665
1698156600000|2023-10-24 14:10:00|4084|4082.5|4088|4086.5|4088|4086.5|4080|4079|15787
1698156900000|2023-10-24 14:15:00|4087|4087|4082.5|4081.5|4087.5|4087|4082.5|4081|10784
1698157200000|2023-10-24 14:20:00|4083.5|4082|4089|4088|4091.5|4090.5|4083|4082|13040
1698157500000|2023-10-24 14:25:00|4089.5|4088.5|4093|4092|4093|4092|4088.5|4087|5979
1698157800000|2023-10-24 14:30:00|4092.5|4093|4093|4092|4094.5|4093|4089.5|4088|8730
1698158100000|2023-10-24 14:35:00|4093.5|4092.5|4101.5|4100.5|4103|4101.5|4092.5|4091.5|23022
1698158400000|2023-10-24 14:40:00|4101|4100|4098|4097|4101.5|4101|4097.5|4096.5|4190
1698158700000|2023-10-24 14:45:00|4097.5|4096.5|4102.5|4101.5|4103|4102|4095|4093.5|15209
1698159000000|2023-10-24 14:50:00|4103|4102|4100|4099|4104|4103|4099|4098|5859
1698159300000|2023-10-24 14:55:00|4100.5|4099.5|4107.5|4106.5|4108|4107.5|4099|4098|12019
1698159600000|2023-10-24 15:00:00|4107|4106|4100.5|4099.5|4107.5|4107|4096.5|4096|13078
1698159900000|2023-10-24 15:05:00|4100|4098.5|4098|4097|4101|4099.5|4095|4093.5|10789
1698160200000|2023-10-24 15:10:00|4098.5|4097.5|4091|4089.5|4099|4098|4090|4089.5|12226
1698160500000|2023-10-24 15:15:00|4090.5|4090|4091.5|4091|4094|4093|4088.5|4087.5|11879
1698160800000|2023-10-24 15:20:00|4091|4090.5|4083.5|4083|4093|4092|4083.5|4083|24283
1698161100000|2023-10-24 15:25:00|4084|4082.5|4086|4085|4087.5|4087|4083|4082.5|17845
1698217200000|2023-10-25 07:00:00|4092.5|4090.5|4084.5|4082|4101.5|4099.5|4078.5|4077|14198
1698217500000|2023-10-25 07:05:00|4083.5|4082.5|4077|4075|4084.5|4083|4072|4069.5|9362
1698217800000|2023-10-25 07:10:00|4077.5|4076|4076|4074|4081|4079|4075|4074|12097
1698218100000|2023-10-25 07:15:00|4075|4074.5|4062|4060.5|4076|4074.5|4061|4060|12231
1698218400000|2023-10-25 07:20:00|4059.5|4058.5|4053|4052|4062|4060|4051.5|4050.5|9067
1698218700000|2023-10-25 07:25:00|4053.5|4051|4064|4062.5|4064|4062.5|4049|4048|8321
1698219000000|2023-10-25 07:30:00|4063.5|4062|4057|4056|4065.5|4064.5|4057|4055.5|9204
1698219300000|2023-10-25 07:35:00|4056.5|4055.5|4042.5|4041|4057|4056|4041|4040|13121
1698219600000|2023-10-25 07:40:00|4042|4041.5|4051.5|4050|4054.5|4053.5|4040|4039|6066
1698219900000|2023-10-25 07:45:00|4051|4049.5|4042|4040.5|4051.5|4050.5|4041.5|4040.5|12295
1698220200000|2023-10-25 07:50:00|4041.5|4039.5|4029|4028|4041.5|4039.5|4026|4025|22098
1698220500000|2023-10-25 07:55:00|4029.5|4028.5|4034.5|4034|4035|4034|4028.5|4027|6491
1698220800000|2023-10-25 08:00:00|4035|4033.5|4038|4036.5|4043|4041.5|4033.5|4032.5|10484
1698221100000|2023-10-25 08:05:00|4038.5|4037|4043|4041.5|4043.5|4042|4034|4033|8795
1698221400000|2023-10-25 08:10:00|4042.5|4040.5|4040.5|4039.5|4049|4048|4040.5|4039|3650
1698221700000|2023-10-25 08:15:00|4040|4039|4031.5|4030.5|4044|4042.5|4027.5|4026.5|13305
1698222000000|2023-10-25 08:20:00|4031|4030|4046|4044.5|4046|4044.5|4031|4030|10283
1698222300000|2023-10-25 08:25:00|4045.5|4045|4055|4054|4055|4054|4045.5|4045|4782
1698222600000|2023-10-25 08:30:00|4054.5|4053.5|4058|4057.5|4059.5|4058.5|4053.5|4052|7152
1698222900000|2023-10-25 08:35:00|4057.5|4057|4055.5|4054|4061|4060|4051|4050|5339
1698223200000|2023-10-25 08:40:00|4055|4054.5|4062.5|4061.5|4063.5|4062.5|4053|4052|5566
1698223500000|2023-10-25 08:45:00|4062|4060.5|4063|4062|4064.5|4063.5|4059|4057.5|2712
1698223800000|2023-10-25 08:50:00|4063.5|4062.5|4060|4058.5|4067|4066|4058.5|4057|2572
1698224100000|2023-10-25 08:55:00|4059.5|4057.5|4060|4059|4063|4062|4059|4057.5|1238
1698224400000|2023-10-25 09:00:00|4059.5|4058.5|4060|4058.5|4063|4061.5|4058.5|4057|2254
1698224700000|2023-10-25 09:05:00|4059.5|4059|4057|4056|4061|4059.5|4052|4051|3232
1698225000000|2023-10-25 09:10:00|4056.5|4055.5|4057.5|4056.5|4058|4056.5|4054|4053|2010
1698225300000|2023-10-25 09:15:00|4057|4056|4058|4056.5|4061.5|4060|4056.5|4055|1694
1698225600000|2023-10-25 09:20:00|4057.5|4058|4064|4063|4064.5|4063.5|4056.5|4055.5|2501
1698225900000|2023-10-25 09:25:00|4063.5|4062.5|4062.5|4061.5|4065.5|4064.5|4060.5|4059.5|1824
1698226200000|2023-10-25 09:30:00|4062|4062|4068.5|4067.5|4070|4069|4062|4061.5|2137
1698226500000|2023-10-25 09:35:00|4068|4067|4065.5|4064.5|4070.5|4070|4064.5|4063|6804
1698226800000|2023-10-25 09:40:00|4065|4064|4058.5|4057.5|4066|4065|4058.5|4057.5|8240
1698227100000|2023-10-25 09:45:00|4058|4057|4059|4057.5|4061|4060|4056.5|4055|4692
1698227400000|2023-10-25 09:50:00|4058.5|4058|4063.5|4063|4063.5|4063|4058.5|4057.5|2751
1698227700000|2023-10-25 09:55:00|4064|4063.5|4058.5|4057.5|4064.5|4064|4058.5|4057.5|5055
1698228000000|2023-10-25 10:00:00|4058|4056.5|4058|4057|4062|4061|4056.5|4055|6320
1698228300000|2023-10-25 10:05:00|4057.5|4056|4050|4049|4058|4057|4048|4047|3313
1698228600000|2023-10-25 10:10:00|4049|4048|4046.5|4045.5|4050|4049|4043.5|4042.5|6752
1698228900000|2023-10-25 10:15:00|4047|4046|4050.5|4049.5|4052.5|4051|4045|4043.5|6957
1698229200000|2023-10-25 10:20:00|4051.5|4050|4053.5|4052.5|4054|4053|4049|4047.5|3113
1698229500000|2023-10-25 10:25:00|4053|4052|4056|4055|4058|4057|4052|4051|1364
1698229800000|2023-10-25 10:30:00|4055.5|4054.5|4060.5|4059.5|4061.5|4060.5|4054.5|4053.5|3781
1698230100000|2023-10-25 10:35:00|4060|4059|4060.5|4059.5|4060.5|4059.5|4058.5|4057.5|3244
1698230400000|2023-10-25 10:40:00|4060|4060|4062.5|4062|4063|4062|4059.5|4058.5|4007
1698230700000|2023-10-25 10:45:00|4062|4061.5|4060|4059|4062.5|4062|4058.5|4057|5085
1698231000000|2023-10-25 10:50:00|4060.5|4059.5|4060.5|4059.5|4061.5|4060.5|4059|4058|2464
1698231300000|2023-10-25 10:55:00|4060|4059|4060|4059|4061.5|4060.5|4058|4057.5|5821
1698231600000|2023-10-25 11:00:00|4060.5|4058.5|4062.5|4061.5|4062.5|4062|4059.5|4058.5|1340
1698231900000|2023-10-25 11:05:00|4062|4060.5|4059|4058|4062.5|4061.5|4059|4057.5|2457
1698232200000|2023-10-25 11:10:00|4059.5|4058.5|4060.5|4059.5|4062|4061|4059|4058|1856
1698232500000|2023-10-25 11:15:00|4060|4059|4056.5|4055.5|4062.5|4061.5|4056|4055|4773
1698232800000|2023-10-25 11:20:00|4057|4056|4058.5|4057.5|4060|4059|4057|4056|677
1698233100000|2023-10-25 11:25:00|4059|4058|4059|4058|4060|4059|4057.5|4056.5|4259
1698233400000|2023-10-25 11:30:00|4058.5|4057|4059.5|4058.5|4061.5|4060.5|4058|4057|2157
1698233700000|2023-10-25 11:35:00|4060|4059|4059.5|4058.5|4060.5|4059.5|4057.5|4057|826
1698234000000|2023-10-25 11:40:00|4059|4059|4056.5|4055.5|4060|4059|4054.5|4053.5|6564
1698234300000|2023-10-25 11:45:00|4057|4056|4056.5|4055.5|4057|4056|4054.5|4053.5|3747
1698234600000|2023-10-25 11:50:00|4056|4055|4053.5|4052.5|4056.5|4055.5|4052.5|4051.5|2891
1698234900000|2023-10-25 11:55:00|4054|4053|4056|4055.5|4056|4055.5|4052|4051.5|5396
1698235200000|2023-10-25 12:00:00|4057|4056|4056|4055|4059|4058|4055.5|4054.5|4764
1698235500000|2023-10-25 12:05:00|4056.5|4055.5|4058|4056.5|4058.5|4057.5|4055|4054|2487
1698235800000|2023-10-25 12:10:00|4058.5|4057|4059|4058.5|4061.5|4060.5|4057|4056|3603
1698236100000|2023-10-25 12:15:00|4059.5|4058|4060.5|4059.5|4060.5|4059.5|4057.5|4056.5|5012
1698236400000|2023-10-25 12:20:00|4061.5|4060.5|4062|4061|4062.5|4062|4060.5|4059.5|3888
1698236700000|2023-10-25 12:25:00|4061.5|4060.5|4059.5|4058.5|4061.5|4061|4058|4057|7716
1698237000000|2023-10-25 12:30:00|4060|4059|4065|4064|4065|4064|4060|4059|6767
1698237300000|2023-10-25 12:35:00|4066.5|4065.5|4058.5|4057.5|4067|4066|4058|4057.5|4942
1698237600000|2023-10-25 12:40:00|4059|4058|4044.5|4043.5|4059.5|4058.5|4044.5|4043.5|11093
1698237900000|2023-10-25 12:45:00|4044|4044|4047.5|4046.5|4048.5|4047.5|4042.5|4042|6633
1698238200000|2023-10-25 12:50:00|4048|4047|4046|4045|4051|4050|4045|4044|5465
1698238500000|2023-10-25 12:55:00|4045.5|4044.5|4041|4040.5|4046|4045|4041|4040.5|3042
1698238800000|2023-10-25 13:00:00|4041.5|4041|4041.5|4040.5|4045|4044|4041.5|4040|3530
1698239100000|2023-10-25 13:05:00|4041|4041|4045.5|4045|4046|4045.5|4041|4040.5|9465
1698239400000|2023-10-25 13:10:00|4046|4044.5|4043|4042|4048.5|4047.5|4043|4042|4419
1698239700000|2023-10-25 13:15:00|4043.5|4042.5|4047|4046|4048|4047|4043|4042.5|2831
1698240000000|2023-10-25 13:20:00|4046.5|4046.5|4048|4047|4049.5|4048.5|4046.5|4045.5|3555
1698240300000|2023-10-25 13:25:00|4047.5|4047.5|4051|4050|4051.5|4051|4043.5|4042.5|5646
1698240600000|2023-10-25 13:30:00|4052|4050.5|4045.5|4044.5|4058.5|4058|4044.5|4043|23866
1698240900000|2023-10-25 13:35:00|4046|4045|4052.5|4052|4052.5|4052|4042|4040.5|12265
1698241200000|2023-10-25 13:40:00|4052|4051.5|4051.5|4050.5|4053|4052|4046|4045|5937
1698241500000|2023-10-25 13:45:00|4051|4049|4043|4042|4051|4049.5|4041|4040|6724
1698241800000|2023-10-25 13:50:00|4042.5|4041.5|4047|4046.5|4050|4049|4042|4041.5|4227
1698242100000|2023-10-25 13:55:00|4047.5|4047|4052.5|4051.5|4053|4052|4047|4046|6232
1698242400000|2023-10-25 14:00:00|4054|4052|4047|4045.5|4054|4053|4040|4039|8982
1698242700000|2023-10-25 14:05:00|4046.5|4045|4044.5|4043.5|4049|4048|4038.5|4037|5433
1698243000000|2023-10-25 14:10:00|4045|4044|4043.5|4042.5|4046|4045|4040.5|4039|6976
1698243300000|2023-10-25 14:15:00|4043|4042|4043.5|4042.5|4046.5|4045|4040.5|4039.5|4885
1698243600000|2023-10-25 14:20:00|4043|4042|4044.5|4043.5|4048|4047|4042.5|4041.5|8074
1698243900000|2023-10-25 14:25:00|4045.5|4044|4041|4039.5|4050.5|4049|4039.5|4039|8824
1698244200000|2023-10-25 14:30:00|4040.5|4039|4044|4043|4046.5|4045|4038|4037.5|15687
1698244500000|2023-10-25 14:35:00|4043|4042|4048.5|4047.5|4050|4049.5|4040|4039|15568
1698244800000|2023-10-25 14:40:00|4049.5|4047|4048.5|4048|4049.5|4048.5|4044.5|4043.5|12242
1698245100000|2023-10-25 14:45:00|4048|4047|4053.5|4053|4056.5|4055.5|4047|4046|9116
1698245400000|2023-10-25 14:50:00|4054|4052.5|4049|4048|4055|4054|4048.5|4047.5|8793
1698245700000|2023-10-25 14:55:00|4049.5|4047.5|4053|4052.5|4054.5|4053.5|4048.5|4047.5|4481
1698246000000|2023-10-25 15:00:00|4053.5|4052|4067.5|4067|4071|4069.5|4052.5|4051.5|25985
1698246300000|2023-10-25 15:05:00|4066.5|4066|4060|4059|4072|4070.5|4059|4058|7941
1698246600000|2023-10-25 15:10:00|4060.5|4059.5|4066|4065|4066.5|4065.5|4058|4057|12050
1698246900000|2023-10-25 15:15:00|4065.5|4064.5|4064|4063|4067|4066.5|4062|4061|13638
1698247200000|2023-10-25 15:20:00|4063.5|4063.5|4060|4059|4065.5|4065|4058.5|4057.5|20286
1698247500000|2023-10-25 15:25:00|4059.5|4058.5|4063.5|4062.5|4063.5|4062.5|4056.5|4055.5|24327
1698303600000|2023-10-26 07:00:00|4044|4040.5|4039.5|4037|4051|4047.5|4029|4027.5|8173
1698303900000|2023-10-26 07:05:00|4039|4036|4043.5|4042|4048.5|4046|4034|4032|16601
1698304200000|2023-10-26 07:10:00|4043|4041.5|4043|4041|4047.5|4046|4039.5|4038|6583
1698304500000|2023-10-26 07:15:00|4045|4043|4060|4058.5|4068.5|4067|4043.5|4041.5|4609
1698304800000|2023-10-26 07:20:00|4059.5|4057.5|4073|4071.5|4077|4075.5|4058|4056.5|10056
1698305100000|2023-10-26 07:25:00|4073.5|4072|4080.5|4079|4086|4084.5|4073.5|4071.5|5699
1698305400000|2023-10-26 07:30:00|4080|4078.5|4076|4074.5|4081.5|4080.5|4072|4071|11947
1698305700000|2023-10-26 07:35:00|4075.5|4073|4082|4081|4082.5|4081|4070.5|4068.5|6849
1698306000000|2023-10-26 07:40:00|4082.5|4080.5|4084|4083|4085.5|4084.5|4078.5|4076.5|5278
1698306300000|2023-10-26 07:45:00|4083.5|4082|4091.5|4090|4092.5|4091|4082|4080.5|10745
1698306600000|2023-10-26 07:50:00|4091|4089.5|4081|4080|4092.5|4091|4081|4080|4631
1698306900000|2023-10-26 07:55:00|4081.5|4080.5|4081.5|4080.5|4089|4087.5|4081|4080|3341
1698307200000|2023-10-26 08:00:00|4081|4080|4084|4082.5|4086|4085|4075|4073.5|8279
1698307500000|2023-10-26 08:05:00|4083.5|4082|4077|4076|4083.5|4082|4070.5|4069.5|7839
1698307800000|2023-10-26 08:10:00|4077.5|4076.5|4075|4073.5|4086.5|4085|4074|4073|8750
1698308100000|2023-10-26 08:15:00|4074.5|4073|4072.5|4071|4076|4074.5|4071|4069.5|3547
1698308400000|2023-10-26 08:20:00|4072|4069.5|4068|4067.5|4072|4070|4065.5|4064.5|7372
1698308700000|2023-10-26 08:25:00|4069|4067|4061.5|4060.5|4069|4067.5|4060.5|4060|6677
1698309000000|2023-10-26 08:30:00|4063|4061|4066|4065|4070|4068.5|4062.5|4060.5|9180
1698309300000|2023-10-26 08:35:00|4065.5|4064.5|4059|4057.5|4068.5|4067|4057|4056|12440
1698309600000|2023-10-26 08:40:00|4058.5|4057|4062.5|4061|4064|4062.5|4057.5|4056.5|4514
1698309900000|2023-10-26 08:45:00|4062|4060.5|4064.5|4063|4065|4064|4061|4059.5|6720
1698310200000|2023-10-26 08:50:00|4064|4063.5|4059|4057.5|4064|4063.5|4054.5|4053|12159
1698310500000|2023-10-26 08:55:00|4058.5|4058|4053|4052|4062.5|4061.5|4052.5|4051.5|6163
1698310800000|2023-10-26 09:00:00|4054|4053|4066|4065|4066.5|4065.5|4051|4050.5|10744
1698311100000|2023-10-26 09:05:00|4065.5|4064.5|4066.5|4065.5|4071.5|4070|4064|4063|8212
1698311400000|2023-10-26 09:10:00|4065.5|4064.5|4060|4059|4067|4065.5|4057.5|4056.5|11149
1698311700000|2023-10-26 09:15:00|4059.5|4058|4058.5|4057.5|4062|4061|4057.5|4056.5|5370
1698312000000|2023-10-26 09:20:00|4059|4057|4070|4069|4070|4069|4056.5|4055.5|3902
1698312300000|2023-10-26 09:25:00|4069.5|4068|4071|4070|4074|4073|4066.5|4065.5|5489
1698312600000|2023-10-26 09:30:00|4070.5|4069.5|4073|4072|4074|4073|4067.5|4066|8836
1698312900000|2023-10-26 09:35:00|4073.5|4072.5|4090|4089|4090|4089|4073.5|4072.5|7653
1698313200000|2023-10-26 09:40:00|4089.5|4088|4083.5|4082.5|4090.5|4089|4082.5|4081.5|10215
1698313500000|2023-10-26 09:45:00|4084|4082|4085.5|4084|4086.5|4085.5|4080.5|4079.5|5067
1698313800000|2023-10-26 09:50:00|4085|4084.5|4080.5|4079.5|4085|4084.5|4078.5|4077.5|4587
1698314100000|2023-10-26 09:55:00|4080|4079|4082|4081|4083|4082|4077|4076|6615
1698314400000|2023-10-26 10:00:00|4081.5|4080.5|4077.5|4076|4081.5|4080.5|4073.5|4072.5|6348
1698314700000|2023-10-26 10:05:00|4077|4075.5|4075|4074|4080|4079|4075|4073.5|11147
1698315000000|2023-10-26 10:10:00|4075.5|4073|4077.5|4076.5|4080|4079|4074|4072.5|7187
1698315300000|2023-10-26 10:15:00|4077|4076|4081.5|4080.5|4082.5|4081.5|4077|4076|10936
1698315600000|2023-10-26 10:20:00|4081|4081|4082|4081|4085.5|4084.5|4079.5|4079|5028
1698315900000|2023-10-26 10:25:00|4082.5|4081.5|4078|4076.5|4082.5|4081.5|4076.5|4075.5|5543
1698316200000|2023-10-26 10:30:00|4077.5|4076|4072|4071|4077.5|4076|4071.5|4071|8425
1698316500000|2023-10-26 10:35:00|4072.5|4071.5|4061|4060|4074.5|4073.5|4061|4060|8916
1698316800000|2023-10-26 10:40:00|4060.5|4059|4060|4059|4063.5|4062.5|4058.5|4057.5|4111
1698317100000|2023-10-26 10:45:00|4061.5|4060.5|4068|4067|4070|4068.5|4061.5|4060.5|3716
1698317400000|2023-10-26 10:50:00|4067.5|4066.5|4061.5|4060|4068|4067|4060|4059|7142
1698317700000|2023-10-26 10:55:00|4062|4060.5|4067.5|4066.5|4069|4068|4061.5|4060.5|4997
1698318000000|2023-10-26 11:00:00|4067|4064|4064|4063.5|4067|4064.5|4061.5|4060|6719
1698318300000|2023-10-26 11:05:00|4065.5|4064|4071|4069.5|4071|4069.5|4062.5|4061.5|6492
1698318600000|2023-10-26 11:10:00|4070.5|4070|4071|4069.5|4072.5|4071.5|4069|4068|1083
1698318900000|2023-10-26 11:15:00|4070.5|4070|4078|4077|4078.5|4077.5|4070|4068.5|5489
1698319200000|2023-10-26 11:20:00|4078.5|4077.5|4077.5|4076.5|4080|4078.5|4075.5|4074.5|1773
1698319500000|2023-10-26 11:25:00|4078|4076|4076.5|4075.5|4078|4077|4074|4073|1754
1698319800000|2023-10-26 11:30:00|4076|4076|4071.5|4070.5|4076.5|4076|4070.5|4069|5529
1698320100000|2023-10-26 11:35:00|4072|4071|4072|4071|4074.5|4073.5|4070|4069|5378
1698320400000|2023-10-26 11:40:00|4072.5|4070.5|4074|4072.5|4076.5|4075.5|4071|4070|3801
1698320700000|2023-10-26 11:45:00|4074.5|4073|4066|4065|4075.5|4074.5|4065|4064|2378
1698321000000|2023-10-26 11:50:00|4065.5|4064.5|4069.5|4068.5|4069.5|4068.5|4065.5|4064.5|4445
1698321300000|2023-10-26 11:55:00|4069|4069|4074|4073|4075|4074|4069|4068.5|1621
1698321600000|2023-10-26 12:00:00|4074.5|4073.5|4073.5|4072|4075|4074|4069.5|4068.5|3394
1698321900000|2023-10-26 12:05:00|4073|4071.5|4076|4075|4076|4075.5|4072|4071|2278
1698322200000|2023-10-26 12:10:00|4077|4075.5|4073.5|4070.5|4077|4075.5|4071.5|4070.5|5687
1698322500000|2023-10-26 12:15:00|4074.5|4071|4078.5|4077|4083.5|4080.5|4071.5|4070|7363
1698322800000|2023-10-26 12:20:00|4079|4077.5|4074.5|4073.5|4079.5|4078.5|4074|4073|2412
1698323100000|2023-10-26 12:25:00|4074|4073|4072|4070|4076.5|4075.5|4071.5|4069.5|4245
1698323400000|2023-10-26 12:30:00|4071|4070.5|4086.5|4085|4088.5|4087|4069|4067.5|7865
1698323700000|2023-10-26 12:35:00|4086|4085.5|4078.5|4077.5|4090.5|4089.5|4075.5|4074|9987
1698324000000|2023-10-26 12:40:00|4079|4078|4088|4086.5|4089.5|4088|4078|4077|6655
1698324300000|2023-10-26 12:45:00|4087.5|4087|4094.5|4093|4095|4093.5|4084|4083|4010
1698324600000|2023-10-26 12:50:00|4095|4093.5|4104.5|4103|4105|4104|4093.5|4092.5|8847
1698324900000|2023-10-26 12:55:00|4104|4103.5|4110.5|4109|4112|4110.5|4102.5|4101.5|8182
1698325200000|2023-10-26 13:00:00|4111.5|4109.5|4109.5|4108.5|4111.5|4110.5|4103|4102|4729
1698325500000|2023-10-26 13:05:00|4110|4109|4108.5|4108|4112.5|4112|4108|4107|13310
1698325800000|2023-10-26 13:10:00|4109|4108.5|4120.5|4119.5|4121|4119.5|4108|4106.5|9484
1698326100000|2023-10-26 13:15:00|4121.5|4121|4121|4120|4123.5|4122.5|4114.5|4113.5|26879
1698326400000|2023-10-26 13:20:00|4120.5|4119.5|4114|4113|4122|4120.5|4110.5|4109|11917
1698326700000|2023-10-26 13:25:00|4113.5|4112|4117|4115.5|4122.5|4121|4112.5|4111|10527
1698327000000|2023-10-26 13:30:00|4117.5|4116|4130|4128.5|4131.5|4130.5|4114|4112.5|10286
1698327300000|2023-10-26 13:35:00|4129.5|4128|4119|4118|4130.5|4129|4117|4115.5|7061
1698327600000|2023-10-26 13:40:00|4118.5|4117.5|4129.5|4128.5|4131.5|4130|4117.5|4116.5|9929
1698327900000|2023-10-26 13:45:00|4130|4129|4122|4121|4131|4130|4120|4118.5|4920
1698328200000|2023-10-26 13:50:00|4122.5|4121.5|4128.5|4127|4128.5|4127|4118|4117|1649
1698328500000|2023-10-26 13:55:00|4129|4127.5|4120.5|4118.5|4129|4127.5|4118|4116.5|3253
1698328800000|2023-10-26 14:00:00|4120|4117|4115|4114|4120.5|4119.5|4114|4113|7061
1698329100000|2023-10-26 14:05:00|4114.5|4113.5|4113|4112|4120|4119|4112|4111|16602
1698329400000|2023-10-26 14:10:00|4114|4111.5|4119|4118|4124|4122.5|4113|4111.5|8695
1698329700000|2023-10-26 14:15:00|4118.5|4117.5|4114.5|4114|4122|4120.5|4111.5|4110|17773
1698330000000|2023-10-26 14:20:00|4115|4114.5|4107.5|4106.5|4120|4119|4106|4105|25430
1698330300000|2023-10-26 14:25:00|4109|4108|4120.5|4119|4122|4121|4108.5|4107.5|12763
1698330600000|2023-10-26 14:30:00|4120|4119.5|4114|4112.5|4122.5|4122|4111|4110|4954
1698330900000|2023-10-26 14:35:00|4114.5|4113|4121|4120|4121.5|4120.5|4111.5|4110.5|4807
1698331200000|2023-10-26 14:40:00|4120.5|4119.5|4127.5|4126.5|4127.5|4127|4119.5|4119|14073
1698331500000|2023-10-26 14:45:00|4127|4127|4137|4136|4137|4136.5|4127|4126.5|14368
1698331800000|2023-10-26 14:50:00|4136.5|4136.5|4139|4138|4142|4141|4136.5|4136|7539
1698332100000|2023-10-26 14:55:00|4138.5|4136|4131.5|4130.5|4138.5|4136.5|4131|4130|10146
1698332400000|2023-10-26 15:00:00|4132|4131|4123|4122|4133|4132|4123|4121.5|17585
1698332700000|2023-10-26 15:05:00|4122.5|4121.5|4130.5|4129.5|4130.5|4129.5|4122.5|4121.5|11137
1698333000000|2023-10-26 15:10:00|4131.5|4130|4127.5|4126.5|4131.5|4131|4124|4123.5|14985
1698333300000|2023-10-26 15:15:00|4127|4126|4127.5|4127|4134.5|4133.5|4124|4123|15927
1698333600000|2023-10-26 15:20:00|4128|4126.5|4126.5|4126|4130|4129.5|4125|4124|19463
1698333900000|2023-10-26 15:25:00|4127|4126.5|4124.5|4123.5|4129.5|4128.5|4124|4123|17535
1698390000000|2023-10-27 07:00:00|4148|4144|4126.5|4123|4157|4150|4124.5|4121.5|12780
1698390300000|2023-10-27 07:05:00|4126|4123.5|4146.5|4145|4147|4145|4118.5|4117|8476
1698390600000|2023-10-27 07:10:00|4147|4143.5|4144.5|4142.5|4155|4152.5|4142|4140.5|8547
1698390900000|2023-10-27 07:15:00|4144|4142|4145|4143.5|4152|4150.5|4140.5|4139|9094
1698391200000|2023-10-27 07:20:00|4145.5|4143|4138.5|4136.5|4147|4145|4137|4135.5|8831
1698391500000|2023-10-27 07:25:00|4138|4136|4130.5|4129.5|4143.5|4142.5|4129|4127.5|6424
1698391800000|2023-10-27 07:30:00|4129.5|4128|4130.5|4129.5|4138.5|4136.5|4128|4127|3913
1698392100000|2023-10-27 07:35:00|4131|4127.5|4128|4126.5|4131|4129.5|4121.5|4120|4963
1698392400000|2023-10-27 07:40:00|4127.5|4126|4141.5|4140.5|4142.5|4141.5|4127.5|4126|3512
1698392700000|2023-10-27 07:45:00|4141|4140|4139|4137.5|4142|4140.5|4133.5|4132|3346
1698393000000|2023-10-27 07:50:00|4138.5|4137|4144.5|4143|4145|4143.5|4137.5|4136.5|3404
1698393300000|2023-10-27 07:55:00|4144|4142.5|4144.5|4143|4150|4148.5|4143|4142|4912
1698393600000|2023-10-27 08:00:00|4145|4143.5|4154|4152.5|4157|4156|4142|4140.5|1682
1698393900000|2023-10-27 08:05:00|4155|4153|4157|4155.5|4162|4161|4154|4152.5|8220
1698394200000|2023-10-27 08:10:00|4156.5|4155|4160|4159|4161|4160|4152|4150.5|2381
1698394500000|2023-10-27 08:15:00|4162|4159.5|4165.5|4164.5|4166|4164.5|4159.5|4158|9295
1698394800000|2023-10-27 08:20:00|4166|4164|4165.5|4164.5|4167|4166.5|4164.5|4163.5|2021
1698395100000|2023-10-27 08:25:00|4166|4164|4169.5|4168.5|4170|4169.5|4165.5|4164|6043
1698395400000|2023-10-27 08:30:00|4170|4169|4169.5|4168.5|4172.5|4171|4168|4166.5|6345
1698395700000|2023-10-27 08:35:00|4170|4169|4173.5|4173|4174|4173|4168.5|4167.5|4215
1698396000000|2023-10-27 08:40:00|4173|4172|4185.5|4185|4186|4185|4172|4171|8621
1698396300000|2023-10-27 08:45:00|4185|4184.5|4179|4178.5|4187.5|4186|4178|4177|6894
1698396600000|2023-10-27 08:50:00|4178.5|4178|4182.5|4181.5|4183|4182|4178|4177|4249
1698396900000|2023-10-27 08:55:00|4183|4179|4181.5|4180|4183|4182|4179|4178|4931
1698397200000|2023-10-27 09:00:00|4181|4180.5|4181.5|4180|4183|4182|4180|4179.5|1843
1698397500000|2023-10-27 09:05:00|4181|4180.5|4180|4179|4183|4182|4177|4176|9361
1698397800000|2023-10-27 09:10:00|4180.5|4179.5|4173.5|4172|4183|4181.5|4172|4170.5|4291
1698398100000|2023-10-27 09:15:00|4175|4173.5|4180.5|4179|4183.5|4182|4175|4173.5|4174
1698398400000|2023-10-27 09:20:00|4180|4177.5|4174.5|4173|4183.5|4182.5|4174|4172.5|4140
1698398700000|2023-10-27 09:25:00|4175|4173.5|4179|4177.5|4183.5|4182|4173.5|4171.5|6486
1698399000000|2023-10-27 09:30:00|4178.5|4177|4174.5|4173.5|4182|4180.5|4173.5|4173|3426
1698399300000|2023-10-27 09:35:00|4174|4173|4175|4174|4175.5|4174.5|4170|4169|3370
1698399600000|2023-10-27 09:40:00|4174.5|4174.5|4178|4176.5|4179.5|4178.5|4174.5|4174|3990
1698399900000|2023-10-27 09:45:00|4177.5|4177|4180.5|4179.5|4182.5|4181.5|4177.5|4176.5|3626
1698400200000|2023-10-27 09:50:00|4180|4178.5|4180|4179|4180.5|4179|4176|4175|6887
1698400500000|2023-10-27 09:55:00|4179.5|4178.5|4180|4179|4183|4182|4177|4176|9343
1698400800000|2023-10-27 10:00:00|4179.5|4179.5|4183|4182|4183|4182.5|4179.5|4179|5294
1698401100000|2023-10-27 10:05:00|4182.5|4182.5|4184|4183|4184|4183.5|4181.5|4180.5|2020
1698401400000|2023-10-27 10:10:00|4183.5|4183.5|4179.5|4178.5|4184.5|4183.5|4179|4178|2953
1698401700000|2023-10-27 10:15:00|4179|4178|4180.5|4179.5|4184|4183|4178.5|4177.5|4410
1698402000000|2023-10-27 10:20:00|4180|4179|4178|4177|4180|4179|4175.5|4174.5|5734
1698402300000|2023-10-27 10:25:00|4178.5|4177.5|4181|4180|4181|4180|4175|4174|4365
1698402600000|2023-10-27 10:30:00|4180.5|4179.5|4177|4176|4180.5|4179.5|4176|4175|1723
1698402900000|2023-10-27 10:35:00|4177.5|4175.5|4175.5|4174.5|4178.5|4177|4175|4174|1096
1698403200000|2023-10-27 10:40:00|4176|4175|4177|4176.5|4177|4176.5|4176|4175|926
1698403500000|2023-10-27 10:45:00|4177.5|4176|4180|4179|4180.5|4179.5|4177|4176|1857
1698403800000|2023-10-27 10:50:00|4179.5|4178.5|4174.5|4173.5|4180.5|4179.5|4174.5|4173.5|1286
1698404100000|2023-10-27 10:55:00|4175.5|4174|4165|4164.5|4175.5|4174.5|4165|4164.5|3819
1698404400000|2023-10-27 11:00:00|4164.5|4163|4170.5|4169.5|4172|4170.5|4164.5|4163|5079
1698404700000|2023-10-27 11:05:00|4170|4169|4165.5|4164.5|4170|4169|4165.5|4164|2232
1698405000000|2023-10-27 11:10:00|4165|4164|4165.5|4164.5|4168.5|4167.5|4161.5|4160|2269
1698405300000|2023-10-27 11:15:00|4165|4164|4162|4160.5|4165.5|4164.5|4159.5|4158|3947
1698405600000|2023-10-27 11:20:00|4164|4161|4166|4165|4167|4166.5|4163.5|4160.5|3776
1698405900000|2023-10-27 11:25:00|4166.5|4165.5|4162|4161|4166.5|4165.5|4159|4158|5317
1698406200000|2023-10-27 11:30:00|4162.5|4160.5|4161.5|4160|4166|4165|4159|4158|9610
1698406500000|2023-10-27 11:35:00|4161|4160.5|4152.5|4151.5|4162|4161|4148|4147|8167
1698406800000|2023-10-27 11:40:00|4153|4151|4149.5|4148.5|4154|4152.5|4149.5|4148|3148
1698407100000|2023-10-27 11:45:00|4150|4149|4152.5|4151.5|4154|4153|4149.5|4148|6250
1698407400000|2023-10-27 11:50:00|4152|4151|4150|4148.5|4152.5|4151.5|4147.5|4146.5|2403
1698407700000|2023-10-27 11:55:00|4149.5|4148|4143|4142|4153.5|4152.5|4142.5|4141.5|5188
1698408000000|2023-10-27 12:00:00|4144|4143|4143.5|4142|4144.5|4143.5|4140|4138.5|5101
1698408300000|2023-10-27 12:05:00|4145|4142.5|4147|4146|4149|4147.5|4144|4142|5501
1698408600000|2023-10-27 12:10:00|4146.5|4146.5|4148|4146.5|4150|4148.5|4142.5|4141|4639
1698408900000|2023-10-27 12:15:00|4149|4147|4146.5|4145.5|4153|4151.5|4143.5|4142.5|4099
1698409200000|2023-10-27 12:20:00|4146|4145|4153.5|4152.5|4155|4153.5|4145|4143.5|6457
1698409500000|2023-10-27 12:25:00|4153|4152|4154|4153|4155|4154|4150|4149|3674
1698409800000|2023-10-27 12:30:00|4153.5|4149.5|4157.5|4156|4158|4157.5|4150|4148.5|4430
1698410100000|2023-10-27 12:35:00|4157|4155|4155.5|4154|4158|4157|4152.5|4151.5|4996
1698410400000|2023-10-27 12:40:00|4155|4154.5|4158.5|4157.5|4158.5|4157.5|4152.5|4151.5|4661
1698410700000|2023-10-27 12:45:00|4158|4157|4163.5|4163|4163.5|4163|4157|4156.5|3672
1698411000000|2023-10-27 12:50:00|4163|4162.5|4156|4155|4166.5|4166|4151.5|4150.5|18135
1698411300000|2023-10-27 12:55:00|4156.5|4154.5|4159|4157.5|4161.5|4160|4155.5|4154.5|5580
1698411600000|2023-10-27 13:00:00|4159.5|4158|4171|4169.5|4171.5|4171|4159.5|4157.5|5430
1698411900000|2023-10-27 13:05:00|4171.5|4170|4171.5|4170.5|4175.5|4174|4167|4166.5|9061
1698412200000|2023-10-27 13:10:00|4171|4169.5|4169|4168.5|4174.5|4173.5|4168|4166.5|9938
1698412500000|2023-10-27 13:15:00|4168.5|4167|4178.5|4177.5|4178.5|4177.5|4168|4166.5|5163
1698412800000|2023-10-27 13:20:00|4179.5|4178|4176|4175.5|4180.5|4180|4176|4175.5|9967
1698413100000|2023-10-27 13:25:00|4176.5|4176|4176.5|4175.5|4180|4179|4173|4172|11792
1698413400000|2023-10-27 13:30:00|4177|4176|4171.5|4170.5|4180|4179|4169|4168|14991
1698413700000|2023-10-27 13:35:00|4170.5|4171|4170|4169.5|4170.5|4171|4159|4157.5|13242
1698414000000|2023-10-27 13:40:00|4171|4170|4162.5|4161|4171|4170|4162|4160.5|8820
1698414300000|2023-10-27 13:45:00|4163|4161.5|4154.5|4153|4166|4165|4152.5|4151|7083
1698414600000|2023-10-27 13:50:00|4154|4152.5|4153|4152|4156.5|4156|4150|4148.5|5583
1698414900000|2023-10-27 13:55:00|4154.5|4151.5|4167.5|4165.5|4167.5|4165.5|4154|4151.5|4097
1698415200000|2023-10-27 14:00:00|4166.5|4166|4169.5|4168.5|4170|4169.5|4157.5|4156|8377
1698415500000|2023-10-27 14:05:00|4169|4169|4168.5|4167.5|4173.5|4172.5|4163.5|4162|5535
1698415800000|2023-10-27 14:10:00|4169.5|4168|4172|4171|4174|4173|4163.5|4162|7274
1698416100000|2023-10-27 14:15:00|4171.5|4170.5|4164|4163|4173|4171.5|4163|4162|7405
1698416400000|2023-10-27 14:20:00|4165|4163.5|4162|4161|4172|4171|4161.5|4160.5|4827
1698416700000|2023-10-27 14:25:00|4162.5|4161.5|4154.5|4154|4164|4163|4154.5|4153.5|12589
1698417000000|2023-10-27 14:30:00|4155|4153.5|4160|4158.5|4160.5|4159.5|4154.5|4153.5|5200
1698417300000|2023-10-27 14:35:00|4159.5|4158|4155|4154|4162|4161|4154.5|4154|7462
1698417600000|2023-10-27 14:40:00|4155.5|4154.5|4148.5|4147.5|4156|4155|4148.5|4147|7617
1698417900000|2023-10-27 14:45:00|4149|4148|4147|4146.5|4151.5|4150|4145|4144|12705
1698418200000|2023-10-27 14:50:00|4147.5|4146|4148.5|4147|4154|4152.5|4147|4146|9817
1698418500000|2023-10-27 14:55:00|4149|4147.5|4145|4144|4152|4151.5|4142.5|4141.5|6221
1698418800000|2023-10-27 15:00:00|4145.5|4144.5|4136|4135|4146|4145|4135.5|4135|8706
1698419100000|2023-10-27 15:05:00|4135.5|4134|4145|4144.5|4145.5|4144.5|4135.5|4134|11511
1698419400000|2023-10-27 15:10:00|4146.5|4145|4151.5|4150|4152|4150.5|4144.5|4143|7174
1698419700000|2023-10-27 15:15:00|4151|4149.5|4149.5|4148|4153|4151.5|4149|4147.5|11088
1698420000000|2023-10-27 15:20:00|4150|4148.5|4151|4149.5|4151|4150|4148|4146.5|10497
1698420300000|2023-10-27 15:25:00|4150|4150|4150|4148.5|4152|4150.5|4148.5|4147|14027
1698652800000|2023-10-30 08:00:00|4175|4171|4153.5|4151|4192|4186.5|4151|4149|8603
1698653100000|2023-10-30 08:05:00|4154|4152|4163|4161|4168.5|4167.5|4152|4150|10625
1698653400000|2023-10-30 08:10:00|4163.5|4162|4182|4180.5|4182.5|4181|4162|4160|4162
1698653700000|2023-10-30 08:15:00|4182.5|4181|4180|4179|4186|4184|4177.5|4175.5|14225
1698654000000|2023-10-30 08:20:00|4182.5|4181|4180|4178.5|4189|4187.5|4175.5|4174|10528
1698654300000|2023-10-30 08:25:00|4181|4179.5|4181.5|4180|4185.5|4184.5|4175|4174|7244
1698654600000|2023-10-30 08:30:00|4181|4179.5|4179.5|4178|4186.5|4184.5|4177|4175.5|7288
1698654900000|2023-10-30 08:35:00|4179|4178.5|4174.5|4173.5|4182.5|4181|4173|4172|4644
1698655200000|2023-10-30 08:40:00|4174|4174.5|4165.5|4164.5|4176|4175|4165|4164.5|4427
1698655500000|2023-10-30 08:45:00|4166|4165|4170|4168|4172.5|4171.5|4165.5|4164|9672
1698655800000|2023-10-30 08:50:00|4169.5|4168.5|4175|4173.5|4175|4173.5|4167.5|4166.5|6740
1698656100000|2023-10-30 08:55:00|4176|4174|4178.5|4177.5|4181|4180|4173|4171.5|4784
1698656400000|2023-10-30 09:00:00|4179|4178|4185|4184|4186|4184.5|4178.5|4177.5|6601
1698656700000|2023-10-30 09:05:00|4185.5|4184.5|4183.5|4182.5|4188.5|4187.5|4182.5|4181|4751
1698657000000|2023-10-30 09:10:00|4184|4183|4176|4174.5|4184|4183|4174|4173|5113
1698657300000|2023-10-30 09:15:00|4176.5|4175|4177.5|4176.5|4181.5|4180.5|4176|4175|12828
1698657600000|2023-10-30 09:20:00|4178|4177|4179.5|4178|4180.5|4179.5|4176|4175|5229
1698657900000|2023-10-30 09:25:00|4179|4178.5|4177.5|4176|4179.5|4178.5|4173|4172|5223
1698658200000|2023-10-30 09:30:00|4178|4176.5|4180|4178.5|4183.5|4182|4177|4176|9652
1698658500000|2023-10-30 09:35:00|4180.5|4179|4179.5|4178|4182|4180.5|4177.5|4176.5|4505
1698658800000|2023-10-30 09:40:00|4180|4178.5|4183.5|4182|4184|4182.5|4178|4177|796
1698659100000|2023-10-30 09:45:00|4184|4182.5|4181.5|4180.5|4184.5|4183|4178.5|4177.5|6462
1698659400000|2023-10-30 09:50:00|4181|4180|4180.5|4179.5|4184.5|4184|4180|4178.5|2778
1698659700000|2023-10-30 09:55:00|4180|4179|4179.5|4178.5|4181.5|4180|4178.5|4177.5|2124
1698660000000|2023-10-30 10:00:00|4180|4177.5|4177.5|4176.5|4181|4180|4177|4176|3612
1698660300000|2023-10-30 10:05:00|4178|4177|4182|4181|4183.5|4182.5|4177|4176|5553
1698660600000|2023-10-30 10:10:00|4182.5|4181.5|4180|4179|4184.5|4183.5|4178.5|4177|4031
1698660900000|2023-10-30 10:15:00|4179.5|4178.5|4178.5|4177|4181|4180.5|4176|4175|5606
1698661200000|2023-10-30 10:20:00|4179|4177.5|4171|4170|4179|4177.5|4171|4170|4040
1698661500000|2023-10-30 10:25:00|4171.5|4170.5|4173|4172|4175.5|4174|4171.5|4170.5|5635
1698661800000|2023-10-30 10:30:00|4174|4172.5|4173.5|4172.5|4177|4176.5|4171.5|4170|3433
1698662100000|2023-10-30 10:35:00|4174|4173|4169|4168.5|4174|4173|4169|4168|4323
1698662400000|2023-10-30 10:40:00|4170|4169|4174.5|4173.5|4176|4175.5|4168.5|4168|5280
1698662700000|2023-10-30 10:45:00|4175|4174|4177|4176|4178|4177.5|4172.5|4171.5|4475
1698663000000|2023-10-30 10:50:00|4176.5|4176.5|4180.5|4179.5|4182.5|4181.5|4176.5|4176|4268
1698663300000|2023-10-30 10:55:00|4180|4179|4179|4178|4183|4182.5|4178.5|4177.5|4283
1698663600000|2023-10-30 11:00:00|4178.5|4177.5|4181.5|4180.5|4185.5|4184.5|4177.5|4177|4142
1698663900000|2023-10-30 11:05:00|4181|4181|4178.5|4177|4186.5|4185|4177|4176|9034
1698664200000|2023-10-30 11:10:00|4178|4176.5|4176.5|4175|4181|4180|4175.5|4175|5519
1698664500000|2023-10-30 11:15:00|4176|4175.5|4180.5|4179.5|4181|4180|4175.5|4174.5|2830
1698664800000|2023-10-30 11:20:00|4180|4180|4180.5|4179.5|4182|4181|4179|4178|3216
1698665100000|2023-10-30 11:25:00|4180|4180|4180|4179|4180.5|4180|4179|4178.5|1713
1698665400000|2023-10-30 11:30:00|4179.5|4179.5|4180|4179|4180|4179.5|4176.5|4175.5|7203
1698665700000|2023-10-30 11:35:00|4179.5|4178.5|4187|4186|4188|4186.5|4178.5|4177.5|8706
1698666000000|2023-10-30 11:40:00|4186.5|4185.5|4185|4183.5|4190|4189|4181|4180|6869
1698666300000|2023-10-30 11:45:00|4185.5|4184|4186.5|4185.5|4187.5|4187|4184|4183|1953
1698666600000|2023-10-30 11:50:00|4187|4185|4183.5|4182.5|4187|4185|4182.5|4181.5|10153
1698666900000|2023-10-30 11:55:00|4184|4182|4186|4185|4188.5|4188|4183|4182|5108
1698667200000|2023-10-30 12:00:00|4184|4183|4185|4183.5|4188|4187|4181.5|4180|5110
1698667500000|2023-10-30 12:05:00|4185.5|4184|4186|4184.5|4186.5|4185|4181|4180|6289
1698667800000|2023-10-30 12:10:00|4185.5|4184|4188.5|4188|4190|4188.5|4184.5|4183|11662
1698668100000|2023-10-30 12:15:00|4189.5|4187.5|4195|4194|4196.5|4195.5|4189|4187.5|7762
1698668400000|2023-10-30 12:20:00|4195.5|4194.5|4186|4185|4195.5|4194.5|4184|4183|3819
1698668700000|2023-10-30 12:25:00|4186.5|4185.5|4184|4183.5|4189.5|4188.5|4182.5|4181.5|5598
1698669000000|2023-10-30 12:30:00|4184.5|4183|4175.5|4174|4185|4184.5|4175|4173.5|5149
1698669300000|2023-10-30 12:35:00|4175|4174.5|4173.5|4172.5|4175.5|4174.5|4170.5|4170|3159
1698669600000|2023-10-30 12:40:00|4174|4172|4183.5|4182.5|4184.5|4183.5|4173|4172|3276
1698669900000|2023-10-30 12:45:00|4183|4182|4171.5|4170.5|4183.5|4182.5|4171.5|4170|5846
1698670200000|2023-10-30 12:50:00|4171|4170|4168.5|4167.5|4174.5|4173.5|4168|4166.5|4121
1698670500000|2023-10-30 12:55:00|4169|4167|4180|4179|4181|4180|4169|4167|4559
1698670800000|2023-10-30 13:00:00|4181|4179.5|4179.5|4178.5|4184|4183|4179|4178|6913
1698671100000|2023-10-30 13:05:00|4180|4179|4182|4180.5|4182.5|4181|4175.5|4174.5|5397
1698671400000|2023-10-30 13:10:00|4182.5|4181|4185|4184|4185.5|4184.5|4176.5|4175.5|10704
1698671700000|2023-10-30 13:15:00|4185.5|4184.5|4192.5|4191.5|4193|4192|4185.5|4184.5|13565
1698672000000|2023-10-30 13:20:00|4192|4190.5|4189|4187.5|4192|4191|4184.5|4183|10233
1698672300000|2023-10-30 13:25:00|4190.5|4188|4191.5|4190|4196|4195|4190.5|4187.5|4421
1698672600000|2023-10-30 13:30:00|4192|4190.5|4195|4194|4198|4197|4192|4190.5|8463
1698672900000|2023-10-30 13:35:00|4195.5|4194.5|4194.5|4193.5|4201|4200|4193|4192|14498
1698673200000|2023-10-30 13:40:00|4194|4193|4191|4190|4194|4193|4187|4186.5|6766
1698673500000|2023-10-30 13:45:00|4192|4190.5|4193.5|4192.5|4194.5|4193.5|4191|4190|7757
1698673800000|2023-10-30 13:50:00|4194|4193|4189|4188|4196.5|4195|4185.5|4184|7385
1698674100000|2023-10-30 13:55:00|4189.5|4188.5|4188|4186.5|4191.5|4190.5|4184.5|4183|7396
1698674400000|2023-10-30 14:00:00|4187.5|4187|4179.5|4178.5|4191|4189.5|4179.5|4178.5|10941
1698674700000|2023-10-30 14:05:00|4179|4178|4185.5|4184.5|4188.5|4186.5|4175|4173.5|8803
1698675000000|2023-10-30 14:10:00|4185|4184|4191|4189.5|4191|4189.5|4182.5|4181.5|5813
1698675300000|2023-10-30 14:15:00|4190.5|4190|4189.5|4188.5|4193|4192|4185|4183.5|4723
1698675600000|2023-10-30 14:20:00|4189|4188|4182.5|4181|4189|4188|4180|4178.5|4349
1698675900000|2023-10-30 14:25:00|4182|4181.5|4185|4183.5|4185|4183.5|4179|4178|4562
1698676200000|2023-10-30 14:30:00|4184.5|4182.5|4181|4180|4187|4186|4177.5|4176.5|7429
1698676500000|2023-10-30 14:35:00|4180.5|4179.5|4180|4179|4181|4180.5|4175.5|4174|10767
1698676800000|2023-10-30 14:40:00|4179.5|4178.5|4175|4173.5|4186.5|4185|4173.5|4172|9780
1698677100000|2023-10-30 14:45:00|4174.5|4173|4178|4176.5|4180.5|4179|4174.5|4173|5497
1698677400000|2023-10-30 14:50:00|4178.5|4177.5|4184|4182.5|4186|4185|4178|4176.5|5717
1698677700000|2023-10-30 14:55:00|4183.5|4183|4178.5|4177.5|4183.5|4183|4177|4175.5|3980
1698678000000|2023-10-30 15:00:00|4179|4178|4187|4185.5|4187|4186|4178.5|4177|6918
1698678300000|2023-10-30 15:05:00|4188|4186|4190|4188.5|4192|4191.5|4188|4186|10013
1698678600000|2023-10-30 15:10:00|4189.5|4188|4188.5|4187.5|4190.5|4189.5|4187|4185.5|7692
1698678900000|2023-10-30 15:15:00|4189|4188|4185.5|4184.5|4189|4188.5|4184.5|4184|10042
1698679200000|2023-10-30 15:20:00|4186|4185|4181.5|4180.5|4186.5|4186|4175.5|4174.5|19988
1698679500000|2023-10-30 15:25:00|4182|4181|4184.5|4183.5|4184.5|4184|4181|4180|7443
1698679800000|2023-10-30 15:30:00|4185|4184|4189.5|4188|4189.5|4188.5|4185|4184|4821
1698680100000|2023-10-30 15:35:00|4189|4188.5|4187.5|4186|4193|4191.5|4185.5|4184.5|6428
1698680400000|2023-10-30 15:40:00|4187|4185.5|4190|4189|4191.5|4191|4186|4185|3341
1698680700000|2023-10-30 15:45:00|4190.5|4188.5|4186|4185|4192.5|4191.5|4184|4183|5695
1698681000000|2023-10-30 15:50:00|4186.5|4185.5|4183|4182|4188.5|4187.5|4183|4181.5|4889
1698681300000|2023-10-30 15:55:00|4182.5|4181.5|4181|4179.5|4185|4184.5|4181|4179.5|3740
1698681600000|2023-10-30 16:00:00|4180.5|4179|4178|4177|4180.5|4179.5|4174.5|4173.5|9250
1698681900000|2023-10-30 16:05:00|4178.5|4177.5|4169|4168|4178.5|4177.5|4167|4166|8344
1698682200000|2023-10-30 16:10:00|4169.5|4168|4172.5|4171|4174.5|4173|4168|4167|5493
1698682500000|2023-10-30 16:15:00|4173|4171.5|4171|4170|4177.5|4176|4170.5|4169.5|4640
1698682800000|2023-10-30 16:20:00|4171.5|4170.5|4172|4170.5|4173|4171.5|4170|4169|3609
1698683100000|2023-10-30 16:25:00|4172.5|4171|4173|4171.5|4175.5|4174|4171|4169.5|9642
1698739200000|2023-10-31 08:00:00|4216.5|4212.5|4235.5|4231.5|4235.5|4233|4202.5|4200|21236
1698739500000|2023-10-31 08:05:00|4239|4236.5|4268.5|4264.5|4269.5|4265|4225|4221|39709
1698739800000|2023-10-31 08:10:00|4269|4266|4282.5|4280|4285|4282|4265|4263.5|22529
1698740100000|2023-10-31 08:15:00|4281.5|4279.5|4310|4306.5|4314.5|4313|4279.5|4278|29721
1698740400000|2023-10-31 08:20:00|4308.5|4307|4284|4281|4318.5|4317|4280.5|4278.5|29371
1698740700000|2023-10-31 08:25:00|4287|4282.5|4285|4282|4304.5|4301.5|4275|4273.5|21371
1698741000000|2023-10-31 08:30:00|4285.5|4283.5|4285|4284.5|4299|4297|4279|4276|22330
1698741300000|2023-10-31 08:35:00|4286.5|4286.5|4301|4299.5|4306|4304|4286.5|4285|20508
1698741600000|2023-10-31 08:40:00|4302|4300|4326|4324.5|4327|4326|4300|4299|28022
1698741900000|2023-10-31 08:45:00|4328.5|4325|4323.5|4323|4339.5|4338|4320.5|4319|22830
1698742200000|2023-10-31 08:50:00|4325.5|4323.5|4331|4329|4338.5|4336.5|4315.5|4313.5|13968
1698742500000|2023-10-31 08:55:00|4331.5|4330|4337|4335.5|4340|4338.5|4325.5|4324|18986
1698742800000|2023-10-31 09:00:00|4336.5|4336|4335.5|4334|4347.5|4346|4332.5|4330|19530
1698743100000|2023-10-31 09:05:00|4335|4334.5|4314.5|4313|4337.5|4335.5|4307.5|4306|19236
1698743400000|2023-10-31 09:10:00|4314|4312.5|4334|4332.5|4336|4335|4313.5|4312.5|19636
1698743700000|2023-10-31 09:15:00|4336.5|4333|4332.5|4331.5|4340.5|4339.5|4327.5|4325.5|9908
1698744000000|2023-10-31 09:20:00|4332|4330|4329|4327.5|4339.5|4338|4325|4324|12876
1698744300000|2023-10-31 09:25:00|4328.5|4325.5|4322|4320.5|4333.5|4332|4315|4313.5|24153
1698744600000|2023-10-31 09:30:00|4322.5|4321|4348|4346.5|4348.5|4347|4320.5|4319|15823
1698744900000|2023-10-31 09:35:00|4349.5|4347|4346.5|4346|4356|4355|4338|4336.5|21847
1698745200000|2023-10-31 09:40:00|4347.5|4347|4353|4352|4354|4352.5|4336|4334|9587
1698745500000|2023-10-31 09:45:00|4353.5|4352.5|4348.5|4347|4356.5|4355|4345.5|4344.5|11119
1698745800000|2023-10-31 09:50:00|4349.5|4348|4342.5|4342|4350.5|4349.5|4337.5|4336|10575
1698746100000|2023-10-31 09:55:00|4343.5|4342.5|4347|4345.5|4347|4345.5|4334|4333|13139
1698746400000|2023-10-31 10:00:00|4347.5|4346|4349.5|4348.5|4354|4352.5|4342.5|4341.5|19618
1698746700000|2023-10-31 10:05:00|4350|4347|4343|4341.5|4352|4350.5|4342|4341|9982
1698747000000|2023-10-31 10:10:00|4342.5|4341|4343.5|4342.5|4352|4350|4339.5|4338|8270
1698747300000|2023-10-31 10:15:00|4345|4343.5|4339.5|4338.5|4345|4343.5|4336|4334.5|5437
1698747600000|2023-10-31 10:20:00|4340|4339|4339.5|4338|4343|4341.5|4334.5|4333|9374
1698747900000|2023-10-31 10:25:00|4340|4338.5|4337|4336|4343.5|4342|4334.5|4334|12644
1698748200000|2023-10-31 10:30:00|4338.5|4337|4343|4342|4343|4342|4334.5|4333.5|12063
1698748500000|2023-10-31 10:35:00|4342.5|4341.5|4338|4337|4343|4341.5|4335|4334|6459
1698748800000|2023-10-31 10:40:00|4338.5|4338|4340|4339|4342.5|4341|4337.5|4337|6057
1698749100000|2023-10-31 10:45:00|4340.5|4338.5|4350.5|4350|4351.5|4350.5|4337.5|4336.5|24576
1698749400000|2023-10-31 10:50:00|4350|4349|4347|4346.5|4352.5|4352|4346|4345|18210
1698749700000|2023-10-31 10:55:00|4346.5|4346|4347|4346|4348.5|4347|4339.5|4338.5|19464
1698750000000|2023-10-31 11:00:00|4346|4345.5|4346|4344.5|4346|4345.5|4342|4340.5|8730
1698750300000|2023-10-31 11:05:00|4346.5|4345|4338|4336.5|4346.5|4345.5|4337|4336|9475
1698750600000|2023-10-31 11:10:00|4337.5|4336|4344.5|4343.5|4344.5|4344|4337.5|4336|9349
1698750900000|2023-10-31 11:15:00|4345|4344|4348.5|4347|4351|4350|4344.5|4344|8650
1698751200000|2023-10-31 11:20:00|4348|4346.5|4348|4346.5|4349|4348.5|4344|4343|9096
1698751500000|2023-10-31 11:25:00|4347.5|4347|4357.5|4356|4363|4362.5|4347|4346.5|16689
1698751800000|2023-10-31 11:30:00|4357|4355.5|4353|4352|4362|4361|4349|4348.5|10885
1698752100000|2023-10-31 11:35:00|4353.5|4352.5|4351|4349.5|4354.5|4353.5|4349|4348|10349
1698752400000|2023-10-31 11:40:00|4351.5|4350|4346|4345|4352.5|4352|4345|4344|19089
1698752700000|2023-10-31 11:45:00|4345.5|4344.5|4339|4337.5|4345.5|4344.5|4336.5|4335.5|15644
1698753000000|2023-10-31 11:50:00|4339.5|4338|4347|4345.5|4347|4346|4336|4334.5|7089
1698753300000|2023-10-31 11:55:00|4346.5|4346|4347|4345.5|4351.5|4350|4345.5|4344|6797
1698753600000|2023-10-31 12:00:00|4348.5|4346|4349.5|4348.5|4351|4349.5|4346|4345.5|9174
1698753900000|2023-10-31 12:05:00|4348.5|4347|4353|4352|4353|4352.5|4348.5|4347|6901
1698754200000|2023-10-31 12:10:00|4352.5|4352.5|4367.5|4366.5|4369|4367.5|4352.5|4352.5|7643
1698754500000|2023-10-31 12:15:00|4368|4367|4381.5|4380|4384|4382.5|4368|4367|31633
1698754800000|2023-10-31 12:20:00|4381|4380.5|4376|4374.5|4385|4383.5|4375|4373.5|7991
1698755100000|2023-10-31 12:25:00|4375.5|4374|4373.5|4372|4377|4375.5|4369.5|4368|11006
1698755400000|2023-10-31 12:30:00|4373|4368|4373|4372|4377.5|4376.5|4369|4368|15159
1698755700000|2023-10-31 12:35:00|4374|4372.5|4367.5|4366|4378|4376.5|4366.5|4365.5|14784
1698756000000|2023-10-31 12:40:00|4369|4366.5|4363.5|4362|4377.5|4376|4362.5|4362|23963
1698756300000|2023-10-31 12:45:00|4364|4362.5|4371|4370|4375|4373.5|4364|4362.5|8202
1698756600000|2023-10-31 12:50:00|4370.5|4369|4372|4370.5|4373|4371.5|4365.5|4364|5314
1698756900000|2023-10-31 12:55:00|4371.5|4370|4368|4367.5|4373|4371.5|4367.5|4366.5|5715
1698757200000|2023-10-31 13:00:00|4369|4368|4369.5|4369|4371.5|4370.5|4363|4362|6816
1698757500000|2023-10-31 13:05:00|4370|4368.5|4365|4364|4373.5|4372|4361|4360|23119
1698757800000|2023-10-31 13:10:00|4365.5|4364.5|4366.5|4365.5|4368.5|4367.5|4363|4361.5|9209
1698758100000|2023-10-31 13:15:00|4366|4362.5|4362.5|4361.5|4366.5|4364|4356.5|4355|12104
1698758400000|2023-10-31 13:20:00|4362|4361|4356|4355|4362.5|4361.5|4355.5|4355|7807
1698758700000|2023-10-31 13:25:00|4355.5|4355.5|4342|4341.5|4355.5|4355.5|4342|4341.5|11849
1698759000000|2023-10-31 13:30:00|4342.5|4340.5|4336.5|4335.5|4350|4349|4331|4330.5|26754
1698759300000|2023-10-31 13:35:00|4336|4335|4333|4331.5|4338|4336.5|4329.5|4328|19255
1698759600000|2023-10-31 13:40:00|4332.5|4331|4342.5|4341|4343.5|4342|4327|4326|11232
1698759900000|2023-10-31 13:45:00|4343.5|4341.5|4351.5|4349.5|4353.5|4352.5|4340.5|4339.5|5378
1698760200000|2023-10-31 13:50:00|4351|4350.5|4326.5|4325|4352.5|4351|4326|4325|17345
1698760500000|2023-10-31 13:55:00|4327|4325.5|4331.5|4330.5|4332|4330.5|4326|4325|9124
1698760800000|2023-10-31 14:00:00|4332.5|4331|4330|4328.5|4339|4337.5|4329|4328|14034
1698761100000|2023-10-31 14:05:00|4329.5|4328|4333.5|4332|4338.5|4337|4325.5|4325|6253
1698761400000|2023-10-31 14:10:00|4333|4331.5|4339.5|4338.5|4345.5|4344.5|4326.5|4325|12486
1698761700000|2023-10-31 14:15:00|4339|4338|4350.5|4349|4362|4361.5|4339|4338|15639
1698762000000|2023-10-31 14:20:00|4351|4349.5|4329.5|4328.5|4354|4353|4329.5|4328|11158
1698762300000|2023-10-31 14:25:00|4330|4327.5|4318.5|4317.5|4330|4328.5|4312|4311|12029
1698762600000|2023-10-31 14:30:00|4319|4318|4313.5|4312|4322.5|4320.5|4290.5|4289.5|19718
1698762900000|2023-10-31 14:35:00|4313|4313|4309|4308|4321|4319.5|4303|4301.5|9480
1698763200000|2023-10-31 14:40:00|4308.5|4307|4315.5|4314|4318|4317|4297|4295.5|13486
1698763500000|2023-10-31 14:45:00|4316|4314.5|4311.5|4310|4326|4325|4311.5|4310|12188
1698763800000|2023-10-31 14:50:00|4312|4310.5|4327|4325.5|4329|4328|4310|4308.5|15605
1698764100000|2023-10-31 14:55:00|4326.5|4326|4322|4320.5|4328.5|4327|4316|4314.5|9755
1698764400000|2023-10-31 15:00:00|4323|4321|4323|4321.5|4328.5|4328|4322|4320.5|10881
1698764700000|2023-10-31 15:05:00|4322.5|4321|4325|4323.5|4327|4326.5|4320.5|4319|14973
1698765000000|2023-10-31 15:10:00|4325.5|4324|4328.5|4327.5|4328.5|4328|4320.5|4320|20901
1698765300000|2023-10-31 15:15:00|4328|4326.5|4316.5|4315.5|4328|4326.5|4316|4315|17532
1698765600000|2023-10-31 15:20:00|4317|4316|4317.5|4317|4319.5|4319|4314|4312.5|9109
1698765900000|2023-10-31 15:25:00|4317|4316|4316.5|4315.5|4321.5|4320.5|4316|4315|17114
1698766200000|2023-10-31 15:30:00|4317|4316|4319|4318|4321|4319.5|4315|4313.5|13283
1698766500000|2023-10-31 15:35:00|4319.5|4318.5|4317.5|4316|4320|4319|4314|4313|11958
1698766800000|2023-10-31 15:40:00|4317|4316.5|4316|4315|4317.5|4316.5|4310|4308.5|8685
1698767100000|2023-10-31 15:45:00|4315.5|4314.5|4315.5|4314.5|4318|4316.5|4314.5|4314|8060
1698767400000|2023-10-31 15:50:00|4315|4315.5|4332|4331|4332|4331|4315|4314|17868
1698767700000|2023-10-31 15:55:00|4332.5|4331.5|4337.5|4336.5|4343|4341.5|4330.5|4330|15466
1698768000000|2023-10-31 16:00:00|4337|4337|4339.5|4338.5|4344.5|4343.5|4337|4336|10971
1698768300000|2023-10-31 16:05:00|4341|4339|4351|4350|4353|4351.5|4339.5|4338.5|22541
1698768600000|2023-10-31 16:10:00|4350.5|4349.5|4337|4336|4351|4349.5|4336.5|4335.5|28984
1698768900000|2023-10-31 16:15:00|4337.5|4336.5|4336|4335|4340.5|4339|4326|4324.5|24306
1698769200000|2023-10-31 16:20:00|4336.5|4335.5|4341|4339.5|4341|4339.5|4333|4332.5|17401
1698769500000|2023-10-31 16:25:00|4340.5|4340|4339.5|4338|4343|4342|4333|4332|25913
1698825600000|2023-11-01 08:00:00|4350|4345.5|4332|4329|4373.5|4369.5|4327.5|4325|9865
1698825900000|2023-11-01 08:05:00|4331.5|4329.5|4327.5|4325.5|4333.5|4331.5|4320|4317.5|10452
1698826200000|2023-11-01 08:10:00|4327|4325|4331.5|4329.5|4333.5|4331.5|4316.5|4314.5|7269
1698826500000|2023-11-01 08:15:00|4333|4331|4304|4302|4333|4331|4304|4302|7797
1698826800000|2023-11-01 08:20:00|4303.5|4301.5|4309.5|4307.5|4320.5|4318.5|4302.5|4300.5|8512
1698827100000|2023-11-01 08:25:00|4310|4308|4289.5|4287.5|4310.5|4309.5|4280.5|4278.5|9559
1698827400000|2023-11-01 08:30:00|4290|4288|4302|4300|4304.5|4303|4286|4285|11843
1698827700000|2023-11-01 08:35:00|4301.5|4301|4299|4297.5|4303.5|4302|4290|4288.5|7933
1698828000000|2023-11-01 08:40:00|4299.5|4298|4284|4283|4302.5|4301|4283.5|4282|8350
1698828300000|2023-11-01 08:45:00|4284.5|4283.5|4298|4296.5|4299|4297.5|4282.5|4281|11478
1698828600000|2023-11-01 08:50:00|4298.5|4297|4287|4285.5|4298.5|4297|4284.5|4283.5|6047
1698828900000|2023-11-01 08:55:00|4286.5|4285|4286|4285|4289|4287|4284.5|4283.5|3348
1698829200000|2023-11-01 09:00:00|4285.5|4284.5|4292|4291|4292.5|4291|4282|4281|9043
1698829500000|2023-11-01 09:05:00|4291.5|4291.5|4286|4285|4296.5|4295|4286|4285|7138
1698829800000|2023-11-01 09:10:00|4287.5|4286.5|4276|4274.5|4292|4290.5|4274.5|4274|4658
1698830100000|2023-11-01 09:15:00|4275.5|4274|4269|4268|4275.5|4274|4266|4264.5|6232
1698830400000|2023-11-01 09:20:00|4268.5|4267|4270|4268.5|4273.5|4272|4265.5|4264.5|15509
1698830700000|2023-11-01 09:25:00|4269.5|4269|4273|4272|4276|4274.5|4266.5|4265.5|8128
1698831000000|2023-11-01 09:30:00|4272.5|4271.5|4265.5|4264|4272.5|4271.5|4262|4261.5|14788
1698831300000|2023-11-01 09:35:00|4265|4262|4255.5|4254|4266.5|4265|4254|4252|16375
1698831600000|2023-11-01 09:40:00|4256.5|4254.5|4252|4251|4259.5|4258.5|4252|4250.5|8535
1698831900000|2023-11-01 09:45:00|4251.5|4250.5|4256.5|4255|4258|4256.5|4251.5|4250.5|6749
1698832200000|2023-11-01 09:50:00|4256|4254.5|4248|4246.5|4256.5|4255|4243|4242|9819
1698832500000|2023-11-01 09:55:00|4247.5|4247|4250|4248.5|4252|4250.5|4244.5|4243|12601
1698832800000|2023-11-01 10:00:00|4250.5|4249|4244.5|4243|4253|4251.5|4243|4242|12657
1698833100000|2023-11-01 10:05:00|4244|4242.5|4241.5|4240|4249.5|4247.5|4241.5|4240|9246
1698833400000|2023-11-01 10:10:00|4245|4240.5|4251|4250.5|4252|4251|4245|4240|8075
1698833700000|2023-11-01 10:15:00|4250.5|4250|4243|4242|4252|4250.5|4243|4242|9426
1698834000000|2023-11-01 10:20:00|4243.5|4241.5|4247.5|4246.5|4255.5|4254.5|4243|4241.5|4998
1698834300000|2023-11-01 10:25:00|4247|4247|4239|4238.5|4247|4247|4238.5|4238|7381
1698834600000|2023-11-01 10:30:00|4239.5|4238|4237|4235.5|4241|4240.5|4235|4233.5|8727
1698834900000|2023-11-01 10:35:00|4238|4236|4240.5|4239.5|4242.5|4241.5|4235.5|4234|8121
1698835200000|2023-11-01 10:40:00|4243.5|4240|4252.5|4251|4258.5|4257|4243|4240|18331
1698835500000|2023-11-01 10:45:00|4254.5|4251.5|4253|4251.5|4256|4255|4252.5|4251|4378
1698835800000|2023-11-01 10:50:00|4252.5|4252|4255.5|4254.5|4257|4256.5|4251.5|4251|6222
1698836100000|2023-11-01 10:55:00|4254.5|4253|4251|4250|4256|4254.5|4251|4250|5326
1698836400000|2023-11-01 11:00:00|4252.5|4251|4255|4254.5|4256.5|4255|4249|4248.5|4494
1698836700000|2023-11-01 11:05:00|4255.5|4255|4259|4257.5|4261.5|4260|4255.5|4255|11689
1698837000000|2023-11-01 11:10:00|4258.5|4258|4261.5|4260.5|4265.5|4264.5|4258.5|4258|1304
1698837300000|2023-11-01 11:15:00|4262.5|4262|4261|4259.5|4263|4262.5|4258.5|4257.5|1945
1698837600000|2023-11-01 11:20:00|4260.5|4259|4258|4257|4262|4261.5|4256.5|4255.5|5726
1698837900000|2023-11-01 11:25:00|4257.5|4256.5|4262|4260.5|4263|4262|4257.5|4256.5|1988
1698838200000|2023-11-01 11:30:00|4261.5|4261|4266.5|4265.5|4266.5|4265.5|4261|4260|2573
1698838500000|2023-11-01 11:35:00|4267|4265|4259.5|4258.5|4267|4266|4259|4258|3045
1698838800000|2023-11-01 11:40:00|4260|4259|4258.5|4258|4260.5|4259|4257|4256|4449
1698839100000|2023-11-01 11:45:00|4258|4257|4251|4249.5|4259.5|4258.5|4251|4249.5|4149
1698839400000|2023-11-01 11:50:00|4250.5|4250|4248.5|4247.5|4252|4250.5|4248|4247|2892
1698839700000|2023-11-01 11:55:00|4249|4248|4254.5|4253|4256|4254.5|4248.5|4247.5|8169
1698840000000|2023-11-01 12:00:00|4254|4255|4257.5|4256|4257.5|4256.5|4254|4253|2021
1698840300000|2023-11-01 12:05:00|4257|4256.5|4257.5|4256.5|4258|4257|4253.5|4252|2859
1698840600000|2023-11-01 12:10:00|4259|4256|4263|4262|4265.5|4264.5|4258.5|4256|5419
1698840900000|2023-11-01 12:15:00|4267.5|4262.5|4263|4262|4268.5|4267|4262|4261|4342
1698841200000|2023-11-01 12:20:00|4262.5|4263.5|4271.5|4270.5|4271.5|4270.5|4262.5|4262.5|5933
1698841500000|2023-11-01 12:25:00|4270.5|4269|4269|4268|4274|4273|4269|4267.5|13211
1698841800000|2023-11-01 12:30:00|4272.5|4268.5|4283|4282|4283.5|4282|4271.5|4268.5|11885
1698842100000|2023-11-01 12:35:00|4283.5|4282.5|4291.5|4290|4291.5|4290|4277|4276|8033
1698842400000|2023-11-01 12:40:00|4291|4289.5|4292.5|4291|4294.5|4292.5|4283.5|4282|21150
1698842700000|2023-11-01 12:45:00|4291.5|4291.5|4278.5|4277|4292.5|4291.5|4277.5|4276|3992
1698843000000|2023-11-01 12:50:00|4278|4277.5|4274.5|4274|4280.5|4279.5|4272.5|4271.5|7504
1698843300000|2023-11-01 12:55:00|4277|4273.5|4262.5|4261|4277.5|4276.5|4259.5|4258.5|7589
1698843600000|2023-11-01 13:00:00|4262|4260.5|4255|4254|4266|4264.5|4248|4247|7105
1698843900000|2023-11-01 13:05:00|4254|4253.5|4254.5|4253.5|4264|4262.5|4254|4252.5|4725
1698844200000|2023-11-01 13:10:00|4255.5|4254|4251|4249.5|4256|4254.5|4249.5|4248|5698
1698844500000|2023-11-01 13:15:00|4250.5|4249|4261.5|4260|4261.5|4260.5|4249.5|4248.5|3399
1698844800000|2023-11-01 13:20:00|4261|4260.5|4268|4267.5|4270.5|4269.5|4261|4260|11332
1698845100000|2023-11-01 13:25:00|4268.5|4266.5|4271|4269.5|4272|4270.5|4266|4265|3659
1698845400000|2023-11-01 13:30:00|4272|4270.5|4258.5|4257|4273|4271.5|4258.5|4257|6630
1698845700000|2023-11-01 13:35:00|4258|4257.5|4263.5|4262.5|4271|4270|4256.5|4255|8925
1698846000000|2023-11-01 13:40:00|4264|4262|4259|4257.5|4264|4262.5|4255|4254|6931
1698846300000|2023-11-01 13:45:00|4260|4258|4266|4264.5|4268|4266.5|4259|4257.5|4694
1698846600000|2023-11-01 13:50:00|4265.5|4264|4257.5|4256|4265.5|4264.5|4255|4254|6393
1698846900000|2023-11-01 13:55:00|4257|4256.5|4263|4262|4263.5|4262|4256|4254.5|3056
1698847200000|2023-11-01 14:00:00|4264|4262.5|4267.5|4266.5|4276|4271.5|4264|4262.5|5335
1698847500000|2023-11-01 14:05:00|4266.5|4265|4259.5|4258|4268.5|4267.5|4256|4255|7420
1698847800000|2023-11-01 14:10:00|4261|4258.5|4249.5|4248.5|4261|4260|4249.5|4248|8947
1698848100000|2023-11-01 14:15:00|4250|4249|4258|4256.5|4258|4256.5|4247.5|4246|5838
1698848400000|2023-11-01 14:20:00|4258.5|4257|4251|4249.5|4262|4261|4249.5|4248.5|15021
1698848700000|2023-11-01 14:25:00|4249|4248|4248.5|4247.5|4253|4251.5|4244.5|4243.5|15484
1698849000000|2023-11-01 14:30:00|4249.5|4248|4245|4244|4255|4253.5|4242|4241|9204
1698849300000|2023-11-01 14:35:00|4245.5|4243.5|4246|4245|4252|4250.5|4243.5|4242.5|10611
1698849600000|2023-11-01 14:40:00|4247|4245.5|4243.5|4242.5|4249.5|4248.5|4242.5|4241|7736
1698849900000|2023-11-01 14:45:00|4244.5|4243|4237.5|4236|4246.5|4246|4235.5|4234.5|15837
1698850200000|2023-11-01 14:50:00|4237|4235.5|4245|4243.5|4245.5|4244.5|4237|4235.5|4759
1698850500000|2023-11-01 14:55:00|4245.5|4244|4242|4240.5|4248|4247|4242|4240.5|6360
1698850800000|2023-11-01 15:00:00|4241.5|4240|4237|4235.5|4242.5|4242|4237|4235.5|8686
1698851100000|2023-11-01 15:05:00|4236.5|4235|4226.5|4225.5|4239|4238.5|4226.5|4225.5|8896
1698851400000|2023-11-01 15:10:00|4226|4225|4220.5|4219.5|4230|4229.5|4215.5|4214|11499
1698851700000|2023-11-01 15:15:00|4220|4218.5|4212|4211|4220|4218.5|4208|4206.5|14801
1698852000000|2023-11-01 15:20:00|4211.5|4210.5|4212|4211.5|4213|4212|4207|4205.5|13444
1698852300000|2023-11-01 15:25:00|4214|4213|4216|4214.5|4219.5|4218.5|4213|4212|14878
1698852600000|2023-11-01 15:30:00|4215.5|4215|4219|4218.5|4221|4220.5|4211|4210|12723
1698852900000|2023-11-01 15:35:00|4218.5|4217.5|4215.5|4214|4222.5|4222|4215|4214|10026
1698853200000|2023-11-01 15:40:00|4215|4214.5|4219.5|4219|4225|4223.5|4213.5|4212.5|11342
1698853500000|2023-11-01 15:45:00|4219|4218.5|4224.5|4223|4227.5|4227|4217.5|4216.5|9963
1698853800000|2023-11-01 15:50:00|4223.5|4223.5|4225.5|4224.5|4230.5|4229.5|4220.5|4219.5|6241
1698854100000|2023-11-01 15:55:00|4224|4225|4230|4229|4231.5|4231|4223.5|4222.5|8867
1698854400000|2023-11-01 16:00:00|4230.5|4229.5|4234.5|4233.5|4235.5|4234|4228.5|4228|6848
1698854700000|2023-11-01 16:05:00|4235|4234|4222.5|4221.5|4235|4234|4222.5|4221.5|13307
1698855000000|2023-11-01 16:10:00|4223|4221|4218|4217|4223|4222|4215.5|4214|4922
1698855300000|2023-11-01 16:15:00|4218.5|4218|4221|4220|4223|4222|4214.5|4213.5|11314
1698855600000|2023-11-01 16:20:00|4220.5|4219.5|4221|4220.5|4222|4221|4215.5|4215|29058
1698855900000|2023-11-01 16:25:00|4222.5|4222|4221.5|4220.5|4225|4224.5|4220|4219|18477
1698912000000|2023-11-02 08:00:00|4249.5|4246|4275|4273|4276.5|4274.5|4249.5|4246|17445
1698912300000|2023-11-02 08:05:00|4278.5|4276|4292.5|4290|4292.5|4290.5|4276.5|4274.5|7347
1698912600000|2023-11-02 08:10:00|4293.5|4290.5|4286.5|4284.5|4295.5|4293.5|4283|4280.5|10954
1698912900000|2023-11-02 08:15:00|4287|4285|4295|4294|4295|4294|4287|4285|6788
1698913200000|2023-11-02 08:20:00|4296.5|4293.5|4315|4313.5|4315.5|4314|4295.5|4293.5|6074
1698913500000|2023-11-02 08:25:00|4314.5|4313|4305|4303.5|4317|4315.5|4305|4303|10576
1698913800000|2023-11-02 08:30:00|4306|4304|4298|4296.5|4306|4304|4295|4293.5|8209
1698914100000|2023-11-02 08:35:00|4297.5|4296|4303|4301.5|4306.5|4305|4290.5|4289|5933
1698914400000|2023-11-02 08:40:00|4303.5|4302|4307|4306|4309|4307|4299|4297.5|3898
1698914700000|2023-11-02 08:45:00|4306.5|4305|4312|4310.5|4312|4310.5|4302|4300.5|7347
1698915000000|2023-11-02 08:50:00|4311.5|4310|4316|4314|4320|4318.5|4309.5|4308|14116
1698915300000|2023-11-02 08:55:00|4315.5|4313.5|4309.5|4308|4315.5|4314|4305.5|4304|8678
1698915600000|2023-11-02 09:00:00|4310|4308.5|4313.5|4312|4320|4318.5|4309.5|4308.5|5839
1698915900000|2023-11-02 09:05:00|4313|4311.5|4311|4310|4318|4317|4311|4310|6024
1698916200000|2023-11-02 09:10:00|4312|4310.5|4315|4313.5|4319.5|4317.5|4311.5|4310|5398
1698916500000|2023-11-02 09:15:00|4314.5|4313|4333|4332|4336.5|4335|4314|4313|10820
1698916800000|2023-11-02 09:20:00|4334|4332.5|4347.5|4346|4348|4347.5|4333.5|4332.5|13609
1698917100000|2023-11-02 09:25:00|4348|4346.5|4349.5|4348|4351.5|4350|4341|4340|15034
1698917400000|2023-11-02 09:30:00|4350|4348.5|4348.5|4347.5|4353|4352|4343.5|4342|10818
1698917700000|2023-11-02 09:35:00|4348|4347|4354.5|4353.5|4358|4356.5|4347|4346|12167
1698918000000|2023-11-02 09:40:00|4355|4354|4342.5|4341|4360.5|4359.5|4340.5|4340|5417
1698918300000|2023-11-02 09:45:00|4342|4340.5|4347|4346|4349.5|4348.5|4342|4340.5|6401
1698918600000|2023-11-02 09:50:00|4347.5|4346.5|4350|4348.5|4351.5|4350|4344.5|4343.5|7278
1698918900000|2023-11-02 09:55:00|4349.5|4351.5|4358.5|4357|4363.5|4362|4349.5|4350|11964
1698919200000|2023-11-02 10:00:00|4359|4357.5|4352.5|4351.5|4363.5|4362|4352.5|4351.5|6935
1698919500000|2023-11-02 10:05:00|4352|4350.5|4364.5|4363|4364.5|4363.5|4351|4350|5745
1698919800000|2023-11-02 10:10:00|4365|4363.5|4358|4357.5|4367.5|4366|4358|4357|8149
1698920100000|2023-11-02 10:15:00|4358.5|4358|4360|4358.5|4369.5|4368.5|4358|4357|10295
1698920400000|2023-11-02 10:20:00|4359.5|4357|4363.5|4362|4363.5|4362|4357|4356|3770
1698920700000|2023-11-02 10:25:00|4361.5|4362.5|4360.5|4359|4362.5|4362.5|4357|4355.5|14260
1698921000000|2023-11-02 10:30:00|4359.5|4358|4364|4362.5|4367.5|4366.5|4359.5|4358|6364
1698921300000|2023-11-02 10:35:00|4363.5|4362|4364.5|4363.5|4365|4363.5|4358.5|4357.5|6190
1698921600000|2023-11-02 10:40:00|4365|4365|4366|4364.5|4367|4366|4361.5|4360.5|4949
1698921900000|2023-11-02 10:45:00|4365.5|4365|4369|4367.5|4373|4372.5|4364|4363.5|6802
1698922200000|2023-11-02 10:50:00|4368.5|4366.5|4369|4368|4369|4368.5|4365|4364|7881
1698922500000|2023-11-02 10:55:00|4369.5|4368.5|4369|4368|4373|4372.5|4369|4368|13051
1698922800000|2023-11-02 11:00:00|4368.5|4368.5|4372.5|4371.5|4375|4374.5|4368|4367.5|5563
1698923100000|2023-11-02 11:05:00|4373|4371|4369|4368|4373.5|4373|4367|4366|8308
1698923400000|2023-11-02 11:10:00|4369.5|4368.5|4371.5|4371|4372|4371|4364|4363|5207
1698923700000|2023-11-02 11:15:00|4370.5|4370|4371|4370|4375|4373.5|4369|4368|2963
1698924000000|2023-11-02 11:20:00|4370.5|4370.5|4375|4374.5|4375|4374.5|4369.5|4368.5|6075
1698924300000|2023-11-02 11:25:00|4373.5|4371.5|4370|4369|4374.5|4373.5|4369|4368|3117
1698924600000|2023-11-02 11:30:00|4369.5|4368.5|4374.5|4374|4375|4374.5|4369|4368|7118
1698924900000|2023-11-02 11:35:00|4375.5|4374.5|4372.5|4371.5|4380|4379.5|4367|4366|9703
1698925200000|2023-11-02 11:40:00|4373|4372|4367|4366|4374.5|4373.5|4365.5|4364.5|5850
1698925500000|2023-11-02 11:45:00|4367.5|4365.5|4369|4367.5|4371.5|4370.5|4366|4365|5590
1698925800000|2023-11-02 11:50:00|4370|4368|4369|4367.5|4370|4369|4366|4365.5|2731
1698926100000|2023-11-02 11:55:00|4368.5|4368|4362|4361.5|4369|4368.5|4361|4360|8926
1698926400000|2023-11-02 12:00:00|4361|4360|4359.5|4358|4362.5|4361.5|4358|4357|6567
1698926700000|2023-11-02 12:05:00|4359|4357.5|4364.5|4363.5|4365.5|4365|4358.5|4357|4461
1698927000000|2023-11-02 12:10:00|4364|4362.5|4361|4360|4364.5|4363.5|4360|4359|5238
1698927300000|2023-11-02 12:15:00|4360.5|4360.5|4352.5|4351.5|4361.5|4361|4352|4351.5|10900
1698927600000|2023-11-02 12:20:00|4353|4352|4354|4353|4358|4357|4352|4351|5121
1698927900000|2023-11-02 12:25:00|4353.5|4352.5|4357.5|4356|4357.5|4356|4351.5|4351|3738
1698928200000|2023-11-02 12:30:00|4358|4356.5|4358|4357|4362.5|4361|4352.5|4351.5|9560
1698928500000|2023-11-02 12:35:00|4358.5|4357.5|4362|4360.5|4363.5|4363|4356.5|4355.5|4445
1698928800000|2023-11-02 12:40:00|4361.5|4361|4365.5|4365|4365.5|4365|4359.5|4358.5|4943
1698929100000|2023-11-02 12:45:00|4366|4364.5|4362|4361|4367|4365.5|4361|4359.5|1659
1698929400000|2023-11-02 12:50:00|4361.5|4360|4366|4365|4368|4367.5|4361.5|4360|3716
1698929700000|2023-11-02 12:55:00|4365.5|4365.5|4368.5|4368|4369|4368|4365|4364.5|5367
1698930000000|2023-11-02 13:00:00|4368|4367.5|4366|4365|4368.5|4367.5|4364.5|4363|7665
1698930300000|2023-11-02 13:05:00|4366.5|4365.5|4364|4363|4367|4365.5|4362.5|4361.5|7809
1698930600000|2023-11-02 13:10:00|4364.5|4363.5|4365|4364|4367|4366.5|4363.5|4362.5|6368
1698930900000|2023-11-02 13:15:00|4364|4363|4364.5|4363.5|4365|4364|4362.5|4361.5|2387
1698931200000|2023-11-02 13:20:00|4364|4363|4368.5|4367.5|4369|4368.5|4363.5|4362.5|5281
1698931500000|2023-11-02 13:25:00|4368|4367|4367.5|4366|4373.5|4372.5|4367.5|4366|10747
1698931800000|2023-11-02 13:30:00|4367|4365.5|4374|4373|4375|4374|4366.5|4365.5|18867
1698932100000|2023-11-02 13:35:00|4374.5|4373.5|4374.5|4373.5|4375|4374|4370.5|4369.5|6041
1698932400000|2023-11-02 13:40:00|4374|4373|4369.5|4368.5|4379.5|4378.5|4367|4366|8235
1698932700000|2023-11-02 13:45:00|4369|4367|4371|4370|4373|4372|4367|4366|4205
1698933000000|2023-11-02 13:50:00|4371.5|4370.5|4383|4381.5|4386.5|4385|4371.5|4370|11157
1698933300000|2023-11-02 13:55:00|4382.5|4382|4383.5|4382|4387.5|4386|4380.5|4380|7974
1698933600000|2023-11-02 14:00:00|4384|4382.5|4377.5|4376.5|4384|4383|4376|4375|8327
1698933900000|2023-11-02 14:05:00|4377|4377|4368.5|4367.5|4377.5|4377|4368|4367|4226
1698934200000|2023-11-02 14:10:00|4369|4368|4367.5|4366.5|4369.5|4368.5|4364|4363.5|7146
1698934500000|2023-11-02 14:15:00|4367|4367|4374|4372.5|4375|4374|4366|4365|11355
1698934800000|2023-11-02 14:20:00|4374.5|4373|4377.5|4376.5|4378|4377|4372.5|4371.5|6564
1698935100000|2023-11-02 14:25:00|4377|4376|4386.5|4385.5|4387.5|4386.5|4376|4375|8750
1698935400000|2023-11-02 14:30:00|4387|4385|4391|4390.5|4391.5|4390.5|4385|4384.5|7146
1698935700000|2023-11-02 14:35:00|4391.5|4390|4395|4394|4395|4394|4387|4386|18014
1698936000000|2023-11-02 14:40:00|4394.5|4393.5|4388|4386.5|4394.5|4393.5|4385.5|4384.5|3764
1698936300000|2023-11-02 14:45:00|4387.5|4386|4382.5|4382|4390|4389|4382.5|4381|8231
1698936600000|2023-11-02 14:50:00|4383|4381.5|4383.5|4382.5|4388.5|4387|4381|4380|8436
1698936900000|2023-11-02 14:55:00|4384|4383|4386|4384.5|4387.5|4386.5|4381.5|4380|4476
1698937200000|2023-11-02 15:00:00|4385.5|4385|4380.5|4379.5|4386|4385|4380|4378.5|15007
1698937500000|2023-11-02 15:05:00|4380|4380|4377.5|4376|4381|4380|4375.5|4375|5384
1698937800000|2023-11-02 15:10:00|4378|4376.5|4370|4369|4379|4378|4370|4368.5|4781
1698938100000|2023-11-02 15:15:00|4369.5|4368.5|4373.5|4372|4374|4373.5|4368|4366.5|5922
1698938400000|2023-11-02 15:20:00|4373|4372.5|4373.5|4372.5|4373.5|4373|4370|4369|6053
1698938700000|2023-11-02 15:25:00|4374.5|4373|4373|4372|4375|4374|4372.5|4371.5|7394
1698939000000|2023-11-02 15:30:00|4374|4372.5|4374.5|4373.5|4376.5|4376|4370|4369.5|7110
1698939300000|2023-11-02 15:35:00|4375|4374|4373|4372|4376|4375.5|4372|4371|7248
1698939600000|2023-11-02 15:40:00|4373.5|4372.5|4376|4375.5|4379|4378|4373.5|4372.5|6080
1698939900000|2023-11-02 15:45:00|4375.5|4375|4377|4376|4377|4376.5|4372.5|4371|5843
1698940200000|2023-11-02 15:50:00|4376.5|4375.5|4370|4369|4377|4376|4368.5|4367.5|6847
1698940500000|2023-11-02 15:55:00|4371|4369.5|4368|4367|4371|4370.5|4367|4366.5|6228
1698940800000|2023-11-02 16:00:00|4367.5|4366|4363.5|4362.5|4368.5|4368|4362|4361|6746
1698941100000|2023-11-02 16:05:00|4362.5|4363|4356|4355|4363|4363|4356|4355|8084
1698941400000|2023-11-02 16:10:00|4355.5|4354.5|4360|4359|4362|4361|4355|4354|17006
1698941700000|2023-11-02 16:15:00|4360.5|4359.5|4364.5|4363.5|4364.5|4363.5|4360|4359|18282
1698942000000|2023-11-02 16:20:00|4365|4364|4362.5|4361.5|4365|4364|4359.5|4358.5|14756
1698942300000|2023-11-02 16:25:00|4362|4361|4359.5|4358|4362.5|4361|4357.5|4356.5|21984
1698998400000|2023-11-03 08:00:00|4365|4360.5|4369.5|4367.5|4380|4377|4363|4360|6231
1698998700000|2023-11-03 08:05:00|4369|4367|4363|4361.5|4382.5|4381|4361.5|4360|5377
1698999000000|2023-11-03 08:10:00|4363.5|4362|4378.5|4377|4381.5|4379.5|4362.5|4360.5|5074
1698999300000|2023-11-03 08:15:00|4378|4376.5|4373.5|4372|4383|4381|4372.5|4371|6018
1698999600000|2023-11-03 08:20:00|4374|4371.5|4368|4367|4374|4372|4367|4365.5|7426
1698999900000|2023-11-03 08:25:00|4367.5|4366|4370.5|4369|4372.5|4370.5|4366.5|4365.5|3522
1699000200000|2023-11-03 08:30:00|4370|4368.5|4379.5|4378.5|4382|4381|4369.5|4368.5|5416
1699000500000|2023-11-03 08:35:00|4380|4379|4379.5|4378|4381|4379.5|4374.5|4373|2764
1699000800000|2023-11-03 08:40:00|4379|4378.5|4396|4395.5|4397|4395.5|4379|4378|5125
1699001100000|2023-11-03 08:45:00|4396.5|4395|4394.5|4393|4398|4396.5|4393.5|4392.5|6356
1699001400000|2023-11-03 08:50:00|4394|4393.5|4398.5|4397.5|4400.5|4399.5|4393.5|4392|16186
1699001700000|2023-11-03 08:55:00|4398|4395.5|4395.5|4394|4399.5|4398|4393.5|4392.5|5779
1699002000000|2023-11-03 09:00:00|4396|4394.5|4391|4390|4399.5|4398|4388|4386.5|14087
1699002300000|2023-11-03 09:05:00|4391.5|4390.5|4387|4385.5|4396|4395|4385|4384|11443
1699002600000|2023-11-03 09:10:00|4386|4385|4383|4381.5|4386|4385|4379.5|4378|4601
1699002900000|2023-11-03 09:15:00|4384.5|4382|4383|4382|4388|4387|4382|4381|3855
1699003200000|2023-11-03 09:20:00|4382.5|4381.5|4374.5|4373.5|4382.5|4381.5|4373|4371.5|2599
1699003500000|2023-11-03 09:25:00|4375|4373|4383|4381.5|4387.5|4386|4373|4372.5|6807
1699003800000|2023-11-03 09:30:00|4384.5|4382|4374.5|4373.5|4384.5|4383|4374.5|4373|1910
1699004100000|2023-11-03 09:35:00|4376|4373|4376.5|4375|4381.5|4380|4373.5|4372|3819
1699004400000|2023-11-03 09:40:00|4376|4375.5|4384|4383|4385.5|4385|4375|4374|3291
1699004700000|2023-11-03 09:45:00|4383.5|4382.5|4388|4387.5|4388.5|4387.5|4383|4382|10385
1699005000000|2023-11-03 09:50:00|4387.5|4386.5|4392.5|4391.5|4394.5|4393|4383.5|4382|11048
1699005300000|2023-11-03 09:55:00|4392|4390.5|4386|4385.5|4392|4391|4385|4384|2443
1699005600000|2023-11-03 10:00:00|4386.5|4386|4386|4385|4387|4386|4383|4381.5|9737
1699005900000|2023-11-03 10:05:00|4385.5|4384.5|4383|4381.5|4388|4386.5|4381.5|4380|10274
1699006200000|2023-11-03 10:10:00|4382.5|4381|4386.5|4385|4388|4386.5|4379.5|4378|2251
1699006500000|2023-11-03 10:15:00|4386|4384.5|4383|4382|4387|4386|4382.5|4381|3508
1699006800000|2023-11-03 10:20:00|4384|4383|4381|4380|4385|4384|4378.5|4377|1535
1699007100000|2023-11-03 10:25:00|4380.5|4379.5|4376.5|4376|4381|4380|4375|4374|6886
1699007400000|2023-11-03 10:30:00|4377|4375.5|4379.5|4378|4381|4379.5|4375.5|4375|655
1699007700000|2023-11-03 10:35:00|4379|4378.5|4381|4380|4383.5|4382.5|4379|4378|7404
1699008000000|2023-11-03 10:40:00|4380.5|4379.5|4377.5|4376|4382|4381|4372|4371|4512
1699008300000|2023-11-03 10:45:00|4377|4376.5|4378|4377|4378|4377.5|4375.5|4375|5735
1699008600000|2023-11-03 10:50:00|4378.5|4376.5|4378.5|4378|4382.5|4382|4378|4376.5|18852
1699008900000|2023-11-03 10:55:00|4379.5|4378.5|4379|4378|4380|4379|4376.5|4375.5|16688
1699009200000|2023-11-03 11:00:00|4378.5|4378.5|4377|4376|4380|4379.5|4373|4372|7887
1699009500000|2023-11-03 11:05:00|4376.5|4375.5|4372|4371.5|4376.5|4376|4371.5|4371|5468
1699009800000|2023-11-03 11:10:00|4373|4372|4367.5|4366.5|4373.5|4373|4367.5|4366.5|3229
1699010100000|2023-11-03 11:15:00|4368|4367|4366.5|4365|4369|4367.5|4365|4363.5|5432
1699010400000|2023-11-03 11:20:00|4367|4365.5|4367|4365.5|4370|4368.5|4366|4365|1936
1699010700000|2023-11-03 11:25:00|4368|4366|4365.5|4364|4369.5|4369|4365.5|4364|2534
1699011000000|2023-11-03 11:30:00|4365|4364.5|4366|4364.5|4368|4367|4363|4361.5|7083
1699011300000|2023-11-03 11:35:00|4365.5|4365|4364|4363.5|4366.5|4365|4362.5|4361.5|3312
1699011600000|2023-11-03 11:40:00|4363.5|4363|4366.5|4366|4366.5|4366|4362|4361.5|5869
1699011900000|2023-11-03 11:45:00|4367.5|4366.5|4372.5|4371.5|4375|4373.5|4367.5|4366|4352
1699012200000|2023-11-03 11:50:00|4372|4372|4373|4372|4374.5|4373.5|4369|4368|2497
1699012500000|2023-11-03 11:55:00|4373.5|4372.5|4373|4371.5|4374.5|4373.5|4372|4371|1500
1699012800000|2023-11-03 12:00:00|4376.5|4375|4371.5|4370.5|4378|4376.5|4371|4370|8818
1699013100000|2023-11-03 12:05:00|4371|4370|4373|4372|4375.5|4374.5|4369.5|4368.5|5219
1699013400000|2023-11-03 12:10:00|4372.5|4371.5|4377.5|4376|4377.5|4376.5|4372.5|4371.5|1264
1699013700000|2023-11-03 12:15:00|4377|4376.5|4377|4376|4379|4378|4376.5|4375.5|3010
1699014000000|2023-11-03 12:20:00|4377.5|4376.5|4376|4375|4378.5|4377.5|4375.5|4374.5|3232
1699014300000|2023-11-03 12:25:00|4375.5|4375.5|4373|4370|4376|4375.5|4370.5|4369.5|5719
1699014600000|2023-11-03 12:30:00|4379|4371|4390|4388.5|4395|4393.5|4379|4371|13715
1699014900000|2023-11-03 12:35:00|4389.5|4388|4390.5|4389.5|4393.5|4392.5|4386|4385.5|11211
1699015200000|2023-11-03 12:40:00|4391|4390|4392.5|4391.5|4393.5|4392|4385|4384|5860
1699015500000|2023-11-03 12:45:00|4393|4392|4407.5|4406|4410|4408.5|4392|4391.5|24100
1699015800000|2023-11-03 12:50:00|4407|4405.5|4402|4400.5|4407.5|4406.5|4400.5|4399.5|12925
1699016100000|2023-11-03 12:55:00|4401.5|4401|4407|4406|4407.5|4406|4400.5|4400|8397
1699016400000|2023-11-03 13:00:00|4407.5|4407|4418.5|4418|4418.5|4418|4407|4406.5|18433
1699016700000|2023-11-03 13:05:00|4418|4417.5|4408.5|4407|4418|4417.5|4405.5|4404.5|8718
1699017000000|2023-11-03 13:10:00|4408|4406.5|4413.5|4413|4414|4413|4408|4406.5|7463
1699017300000|2023-11-03 13:15:00|4415|4413.5|4412.5|4411|4418|4417.5|4411|4410|6830
1699017600000|2023-11-03 13:20:00|4412|4411.5|4419|4418|4419|4418|4410|4409|6625
1699017900000|2023-11-03 13:25:00|4420|4418.5|4412.5|4411|4422|4421|4411.5|4411|5067
1699018200000|2023-11-03 13:30:00|4412|4411.5|4408.5|4407.5|4415|4414|4407.5|4406|10090
1699018500000|2023-11-03 13:35:00|4409|4408|4429|4428|4432|4431|4408.5|4407.5|8716
1699018800000|2023-11-03 13:40:00|4430|4428.5|4432|4430.5|4433|4431.5|4429|4427.5|3043
1699019100000|2023-11-03 13:45:00|4432.5|4431|4429.5|4428|4434|4433|4425|4424|7777
1699019400000|2023-11-03 13:50:00|4428|4428.5|4425.5|4424|4434|4433|4424|4422.5|8811
1699019700000|2023-11-03 13:55:00|4425|4423.5|4427|4426|4428|4427|4423|4421.5|3898
1699020000000|2023-11-03 14:00:00|4428.5|4427|4421|4419.5|4429.5|4428|4419.5|4418|8178
1699020300000|2023-11-03 14:05:00|4422|4420|4420.5|4419.5|4426|4424.5|4416|4415|6755
1699020600000|2023-11-03 14:10:00|4421|4419|4417|4415.5|4421.5|4420.5|4415.5|4414.5|3451
1699020900000|2023-11-03 14:15:00|4416.5|4416|4426.5|4425.5|4427.5|4426.5|4416.5|4415.5|4184
1699021200000|2023-11-03 14:20:00|4425.5|4425|4419.5|4418.5|4425.5|4425|4419|4417.5|4565
1699021500000|2023-11-03 14:25:00|4419|4418|4414.5|4413|4419.5|4418|4410|4409|4856
1699021800000|2023-11-03 14:30:00|4414|4413.5|4415|4413.5|4418|4417|4411|4410|5992
1699022100000|2023-11-03 14:35:00|4414.5|4413|4412|4411|4415.5|4414|4408.5|4407|4181
1699022400000|2023-11-03 14:40:00|4412.5|4411.5|4405.5|4404.5|4412.5|4411.5|4403|4401.5|5527
1699022700000|2023-11-03 14:45:00|4406|4405|4409|4408|4410|4408.5|4401|4400|13219
1699023000000|2023-11-03 14:50:00|4408.5|4407.5|4403|4402|4409.5|4408.5|4401|4400|6053
1699023300000|2023-11-03 14:55:00|4403.5|4402.5|4402|4400.5|4407|4405.5|4400|4398.5|5611
1699023600000|2023-11-03 15:00:00|4401.5|4401|4401|4400.5|4404.5|4403.5|4401|4400|9927
1699023900000|2023-11-03 15:05:00|4400.5|4399.5|4398|4397|4403|4402.5|4394.5|4393.5|6969
1699024200000|2023-11-03 15:10:00|4397.5|4396.5|4392.5|4391.5|4397.5|4396.5|4390|4389|4664
1699024500000|2023-11-03 15:15:00|4392|4392|4395.5|4394|4395.5|4394.5|4389|4388|7234
1699024800000|2023-11-03 15:20:00|4396|4394.5|4396.5|4395.5|4398.5|4397.5|4395|4394|2349
1699025100000|2023-11-03 15:25:00|4397|4396.5|4394.5|4393.5|4398|4396.5|4393.5|4392.5|4315
1699025400000|2023-11-03 15:30:00|4396.5|4394|4395.5|4394.5|4399|4398|4391.5|4390|6218
1699025700000|2023-11-03 15:35:00|4396|4394|4397|4396.5|4397.5|4397|4393|4392|6002
1699026000000|2023-11-03 15:40:00|4396.5|4396|4397|4396|4399|4398|4395|4394|3541
1699026300000|2023-11-03 15:45:00|4397.5|4396.5|4395.5|4395|4398.5|4397|4392.5|4391.5|4299
1699026600000|2023-11-03 15:50:00|4396.5|4395.5|4395|4394|4399|4398|4394|4393|10167
1699026900000|2023-11-03 15:55:00|4395.5|4394.5|4399.5|4398.5|4401|4400|4394|4393.5|5145
1699027200000|2023-11-03 16:00:00|4400|4399|4398|4396.5|4403.5|4403|4397.5|4396.5|7663
1699027500000|2023-11-03 16:05:00|4397.5|4397|4395|4394.5|4397.5|4397|4393|4392|6873
1699027800000|2023-11-03 16:10:00|4394.5|4393.5|4397|4396|4397.5|4396.5|4392.5|4391.5|11194
1699028100000|2023-11-03 16:15:00|4397.5|4396.5|4390.5|4389.5|4397.5|4396.5|4389.5|4389|8847
1699028400000|2023-11-03 16:20:00|4389.5|4389|4389|4388|4390.5|4389.5|4387.5|4386.5|16616
1699028700000|2023-11-03 16:25:00|4389.5|4388.5|4387.5|4386|4391.5|4390.5|4387.5|4386|18313
1699257600000|2023-11-06 08:00:00|4391|4387.5|4345|4341.5|4395|4393|4345|4341.5|14398
1699257900000|2023-11-06 08:05:00|4347|4342|4349.5|4347|4360.5|4356.5|4334.5|4331.5|15657
1699258200000|2023-11-06 08:10:00|4349|4345|4341|4338.5|4349|4345.5|4328|4326|12056
1699258500000|2023-11-06 08:15:00|4340.5|4338|4328.5|4327|4341.5|4340.5|4327|4326|8874
1699258800000|2023-11-06 08:20:00|4329.5|4327.5|4337.5|4335.5|4338|4336.5|4329|4327|3516
1699259100000|2023-11-06 08:25:00|4341.5|4336|4331.5|4329.5|4341.5|4340|4329|4328|4869
1699259400000|2023-11-06 08:30:00|4333|4330|4331|4330|4334.5|4333|4327|4326|9086
1699259700000|2023-11-06 08:35:00|4330.5|4329.5|4327.5|4326.5|4335|4334|4321.5|4320.5|10704
1699260000000|2023-11-06 08:40:00|4328|4325.5|4329|4327.5|4332|4330.5|4320.5|4320|11196
1699260300000|2023-11-06 08:45:00|4328.5|4328|4331.5|4331|4332.5|4331.5|4326.5|4325|5814
1699260600000|2023-11-06 08:50:00|4332|4329.5|4330|4329|4336|4335.5|4329|4328|6603
1699260900000|2023-11-06 08:55:00|4329.5|4329.5|4334.5|4333.5|4339.5|4338|4329.5|4329.5|6275
1699261200000|2023-11-06 09:00:00|4334|4334.5|4333|4332|4336|4334.5|4325|4324|7529
1699261500000|2023-11-06 09:05:00|4332.5|4331|4331.5|4330|4335|4334|4329|4328|5453
1699261800000|2023-11-06 09:10:00|4331|4330.5|4336|4335|4338|4336.5|4330.5|4329.5|5791
1699262100000|2023-11-06 09:15:00|4336.5|4335.5|4334|4333|4337|4336.5|4332.5|4331.5|2286
1699262400000|2023-11-06 09:20:00|4333.5|4332.5|4337|4336|4337.5|4336.5|4328|4327|7709
1699262700000|2023-11-06 09:25:00|4337.5|4336.5|4330|4329|4337.5|4336.5|4327.5|4326|3769
1699263000000|2023-11-06 09:30:00|4329.5|4328|4317|4315|4330.5|4329|4317|4315|7053
1699263300000|2023-11-06 09:35:00|4316.5|4314.5|4318|4316.5|4319.5|4318|4314|4313|12151
1699263600000|2023-11-06 09:40:00|4317|4317|4315.5|4314.5|4319|4317.5|4314.5|4313.5|9999
1699263900000|2023-11-06 09:45:00|4315|4314|4316|4315|4319.5|4318|4312.5|4312|4238
1699264200000|2023-11-06 09:50:00|4315.5|4314|4315.5|4314|4319|4318.5|4313|4311.5|8542
1699264500000|2023-11-06 09:55:00|4317|4314.5|4319.5|4318.5|4321|4320|4316|4314.5|4407
1699264800000|2023-11-06 10:00:00|4320|4319|4322.5|4321.5|4325|4323.5|4320|4318.5|6720
1699265100000|2023-11-06 10:05:00|4323|4322|4328|4327|4328.5|4327.5|4322|4321|8607
1699265400000|2023-11-06 10:10:00|4327.5|4326.5|4332|4331|4334|4333|4327.5|4326.5|7329
1699265700000|2023-11-06 10:15:00|4331.5|4330.5|4332|4330.5|4336|4334.5|4330.5|4329.5|4770
1699266000000|2023-11-06 10:20:00|4331.5|4331.5|4332.5|4331.5|4334|4332.5|4327|4326|8365
1699266300000|2023-11-06 10:25:00|4333|4332|4333.5|4332|4335|4334|4332|4330.5|1479
1699266600000|2023-11-06 10:30:00|4334|4332.5|4332|4330.5|4334|4333|4330|4328.5|3351
1699266900000|2023-11-06 10:35:00|4331.5|4331|4333.5|4332|4334.5|4333|4330|4328.5|3476
1699267200000|2023-11-06 10:40:00|4333|4332.5|4307|4305|4335|4334|4303.5|4302|19530
1699267500000|2023-11-06 10:45:00|4306.5|4304.5|4310|4308.5|4320.5|4319|4304|4302.5|17251
1699267800000|2023-11-06 10:50:00|4309.5|4308|4312.5|4311|4319.5|4318|4309.5|4308|4600
1699268100000|2023-11-06 10:55:00|4313|4311.5|4319.5|4318.5|4320|4318.5|4312.5|4311|2840
1699268400000|2023-11-06 11:00:00|4318.5|4318|4303.5|4302.5|4319|4318|4301.5|4300.5|10204
1699268700000|2023-11-06 11:05:00|4304|4303|4305|4304|4307|4306|4303.5|4302.5|3032
1699269000000|2023-11-06 11:10:00|4305.5|4303.5|4299.5|4298|4305.5|4303.5|4298|4296.5|14418
1699269300000|2023-11-06 11:15:00|4299|4297.5|4292.5|4291|4299|4298|4291|4290|3621
1699269600000|2023-11-06 11:20:00|4293|4291.5|4294|4293|4297.5|4296|4292|4291|7151
1699269900000|2023-11-06 11:25:00|4293.5|4292|4287|4285.5|4293.5|4292.5|4283.5|4282.5|12921
1699270200000|2023-11-06 11:30:00|4287.5|4286|4287.5|4286|4290.5|4289|4284.5|4283|6621
1699270500000|2023-11-06 11:35:00|4287|4285|4287|4286|4289.5|4288|4286|4284.5|3394
1699270800000|2023-11-06 11:40:00|4284.5|4285.5|4280|4279|4284.5|4286.5|4279|4277.5|6091
1699271100000|2023-11-06 11:45:00|4279.5|4278.5|4283.5|4282|4284|4282.5|4279|4278|5583
1699271400000|2023-11-06 11:50:00|4284|4282.5|4284|4282.5|4287.5|4286.5|4283|4281.5|6899
1699271700000|2023-11-06 11:55:00|4285|4282|4283.5|4282|4287|4285.5|4283|4282|3204
1699272000000|2023-11-06 12:00:00|4406.5|4281|4284.5|4283.5|4406.5|4284.5|4281.5|4280.5|8768
1699272300000|2023-11-06 12:05:00|4285|4284|4283|4282|4285.5|4284.5|4281|4280.5|10142
1699272600000|2023-11-06 12:10:00|4284.5|4282.5|4287.5|4286.5|4290.5|4289.5|4284.5|4282.5|7905
1699272900000|2023-11-06 12:15:00|4289|4287|4288.5|4287.5|4292.5|4291|4287|4286|4115
1699273200000|2023-11-06 12:20:00|4288|4286.5|4293|4291.5|4293|4291.5|4287.5|4286.5|2300
1699273500000|2023-11-06 12:25:00|4292.5|4292|4288|4287|4294.5|4293.5|4288|4286.5|5366
1699273800000|2023-11-06 12:30:00|4287.5|4286.5|4286.5|4285|4290.5|4289|4286|4285|11032
1699274100000|2023-11-06 12:35:00|4287|4285.5|4290|4289|4292|4291|4286.5|4285|6851
1699274400000|2023-11-06 12:40:00|4291|4289.5|4295.5|4294.5|4295.5|4295|4289.5|4289|3036
1699274700000|2023-11-06 12:45:00|4296|4295|4291.5|4290.5|4296.5|4295.5|4290|4288.5|1697
1699275000000|2023-11-06 12:50:00|4291|4290|4289|4288|4293.5|4292.5|4288.5|4288|2549
1699275300000|2023-11-06 12:55:00|4288.5|4287.5|4289.5|4288|4290.5|4290|4287.5|4286|1296
1699275600000|2023-11-06 13:00:00|4289|4287.5|4290|4289.5|4290|4289.5|4288.5|4287|1150
1699275900000|2023-11-06 13:05:00|4291|4290|4288|4287|4291.5|4290.5|4287|4286|5207
1699276200000|2023-11-06 13:10:00|4288.5|4287.5|4282.5|4282|4288.5|4288|4282.5|4282|2846
1699276500000|2023-11-06 13:15:00|4281.5|4280.5|4285.5|4284.5|4286|4285|4281.5|4280|4652
1699276800000|2023-11-06 13:20:00|4286|4285.5|4291.5|4290|4294.5|4293.5|4284|4283|8338
1699277100000|2023-11-06 13:25:00|4291|4289|4290|4289|4291|4289.5|4288.5|4287|1964
1699277400000|2023-11-06 13:30:00|4289|4288.5|4290|4289|4291|4290|4287.5|4286.5|2202
1699277700000|2023-11-06 13:35:00|4289.5|4288|4297|4296|4297.5|4296|4288|4287|3996
1699278000000|2023-11-06 13:40:00|4296.5|4295.5|4296.5|4295.5|4299|4298|4296|4294.5|7768
1699278300000|2023-11-06 13:45:00|4296|4295|4294.5|4293.5|4297|4296|4293|4292|5532
1699278600000|2023-11-06 13:50:00|4294|4293|4297.5|4297|4298|4297|4293.5|4292.5|4066
1699278900000|2023-11-06 13:55:00|4298|4296.5|4299|4298.5|4299|4298.5|4297|4296|2578
1699279200000|2023-11-06 14:00:00|4300|4299|4303.5|4302.5|4305.5|4304|4299.5|4298.5|7149
1699279500000|2023-11-06 14:05:00|4303|4302|4304.5|4303|4304.5|4303|4299.5|4298|3699
1699279800000|2023-11-06 14:10:00|4304|4303.5|4301.5|4300|4304.5|4303.5|4297|4295.5|4194
1699280100000|2023-11-06 14:15:00|4301|4301|4307|4306|4307.5|4306.5|4301|4300.5|9625
1699280400000|2023-11-06 14:20:00|4306.5|4305.5|4312.5|4311.5|4316|4314.5|4306.5|4305.5|9887
1699280700000|2023-11-06 14:25:00|4312|4311|4311|4310|4313.5|4312.5|4309.5|4308|3980
1699281000000|2023-11-06 14:30:00|4311.5|4310.5|4311|4310|4321.5|4320.5|4309|4308|17022
1699281300000|2023-11-06 14:35:00|4310.5|4309.5|4304.5|4303.5|4312|4311|4303|4302|6117
1699281600000|2023-11-06 14:40:00|4304|4304|4298|4296.5|4307.5|4306|4296.5|4295.5|8210
1699281900000|2023-11-06 14:45:00|4297.5|4295.5|4299|4297.5|4302|4300.5|4294.5|4293|7244
1699282200000|2023-11-06 14:50:00|4299.5|4298|4297.5|4296.5|4303.5|4302|4295|4293.5|9379
1699282500000|2023-11-06 14:55:00|4298|4296|4303|4302|4304|4303|4298|4296|2898
1699282800000|2023-11-06 15:00:00|4303.5|4302.5|4301|4299.5|4305.5|4304.5|4296.5|4295|5198
1699283100000|2023-11-06 15:05:00|4302|4300|4303|4301.5|4303.5|4302|4295|4294|8636
1699283400000|2023-11-06 15:10:00|4302.5|4302|4299.5|4298|4303.5|4303|4295|4293.5|7823
1699283700000|2023-11-06 15:15:00|4299|4298.5|4303.5|4302|4305|4303.5|4297|4296|5954
1699284000000|2023-11-06 15:20:00|4304|4302.5|4307|4306|4308.5|4307.5|4303.5|4302.5|3480
1699284300000|2023-11-06 15:25:00|4306.5|4305.5|4315.5|4314.5|4315.5|4314.5|4303.5|4302.5|7001
1699284600000|2023-11-06 15:30:00|4316|4315|4310.5|4310|4318|4317.5|4307.5|4306|9111
1699284900000|2023-11-06 15:35:00|4311|4309.5|4310|4308.5|4311.5|4310.5|4309.5|4308.5|8620
1699285200000|2023-11-06 15:40:00|4309.5|4307|4310.5|4309.5|4314.5|4313.5|4306.5|4305.5|4825
1699285500000|2023-11-06 15:45:00|4311|4309|4309.5|4308.5|4311|4309.5|4306|4305|8940
1699285800000|2023-11-06 15:50:00|4310|4309|4310.5|4309.5|4312.5|4311|4309.5|4308.5|4285
1699286100000|2023-11-06 15:55:00|4310|4309|4315.5|4314.5|4316|4315|4309.5|4309|3863
1699286400000|2023-11-06 16:00:00|4315|4314|4309.5|4308.5|4316|4315.5|4309.5|4308.5|12658
1699286700000|2023-11-06 16:05:00|4309|4308|4311.5|4310.5|4315|4314|4309|4308|7133
1699287000000|2023-11-06 16:10:00|4312.5|4311|4309.5|4309|4312.5|4312|4307.5|4306.5|7307
1699287300000|2023-11-06 16:15:00|4309|4308.5|4309|4308.5|4309|4309|4306|4305|8868
1699287600000|2023-11-06 16:20:00|4308.5|4308|4306|4305.5|4309.5|4308.5|4304|4303.5|15585
1699287900000|2023-11-06 16:25:00|4306.5|4305|4306|4305|4309.5|4308.5|4305.5|4305|13033
1699344000000|2023-11-07 08:00:00|4326.5|4321|4320.5|4319|4337|4334|4314|4312|17565
1699344300000|2023-11-07 08:05:00|4321.5|4318.5|4332.5|4330.5|4335.5|4333.5|4319|4317|10925
1699344600000|2023-11-07 08:10:00|4332|4330|4336|4334|4341|4340|4330|4328.5|9629
1699344900000|2023-11-07 08:15:00|4335.5|4334.5|4332.5|4331|4336|4334.5|4329|4327.5|6091
1699345200000|2023-11-07 08:20:00|4333|4332|4327|4326|4334.5|4333.5|4326.5|4325|6073
1699345500000|2023-11-07 08:25:00|4326|4325|4320|4318.5|4330.5|4330|4314.5|4313.5|7518
1699345800000|2023-11-07 08:30:00|4319.5|4318|4335|4333|4338|4336|4319.5|4318|4522
1699346100000|2023-11-07 08:35:00|4334.5|4334.5|4335.5|4334|4338|4336.5|4328|4327|4984
1699346400000|2023-11-07 08:40:00|4336|4334.5|4334.5|4333|4336.5|4335|4331|4330|3385
1699346700000|2023-11-07 08:45:00|4334|4333.5|4337.5|4336.5|4338.5|4337|4332.5|4331|3460
1699347000000|2023-11-07 08:50:00|4337|4335.5|4344|4343|4344|4343|4335|4334|4208
1699347300000|2023-11-07 08:55:00|4345.5|4344|4343|4341.5|4348|4346.5|4342|4341|13093
1699347600000|2023-11-07 09:00:00|4343.5|4342|4345.5|4344|4346|4345|4338|4337|4938
1699347900000|2023-11-07 09:05:00|4346|4344.5|4346|4344.5|4352|4351|4343.5|4342.5|9093
1699348200000|2023-11-07 09:10:00|4345.5|4343.5|4347.5|4346.5|4352|4351|4345|4343.5|8163
1699348500000|2023-11-07 09:15:00|4347|4345|4345|4344|4351|4350.5|4344|4343|6609
1699348800000|2023-11-07 09:20:00|4345.5|4343.5|4344.5|4344|4347.5|4346.5|4342.5|4341|6351
1699349100000|2023-11-07 09:25:00|4346|4345|4352|4351|4354|4353|4344.5|4343.5|5174
1699349400000|2023-11-07 09:30:00|4351.5|4350.5|4353|4352|4353|4352|4348|4347|1439
1699349700000|2023-11-07 09:35:00|4352.5|4352.5|4349.5|4348|4353.5|4352.5|4348.5|4347.5|5217
1699350000000|2023-11-07 09:40:00|4349|4347.5|4343.5|4342|4352|4350.5|4342|4341|6314
1699350300000|2023-11-07 09:45:00|4343|4342.5|4336|4335|4343|4342.5|4334.5|4333.5|6233
1699350600000|2023-11-07 09:50:00|4335.5|4335.5|4335.5|4334.5|4338|4337|4332.5|4331.5|5591
1699350900000|2023-11-07 09:55:00|4335|4333.5|4333|4332|4337.5|4336.5|4332|4331.5|2295
1699351200000|2023-11-07 10:00:00|4332.5|4331.5|4337.5|4336|4341.5|4340|4329.5|4328|6901
1699351500000|2023-11-07 10:05:00|4337|4336.5|4337|4336|4337.5|4336.5|4334|4333.5|2853
1699351800000|2023-11-07 10:10:00|4337.5|4336.5|4335.5|4334.5|4338.5|4337.5|4333.5|4332|9962
1699352100000|2023-11-07 10:15:00|4335|4334|4338|4336.5|4340.5|4339.5|4335|4334|5451
1699352400000|2023-11-07 10:20:00|4337.5|4335.5|4340.5|4339|4340.5|4339|4334.5|4333|2508
1699352700000|2023-11-07 10:25:00|4340|4338.5|4347.5|4346|4348|4347|4339|4337.5|5054
1699353000000|2023-11-07 10:30:00|4348|4346.5|4345|4344|4352|4351|4344.5|4343.5|5600
1699353300000|2023-11-07 10:35:00|4344.5|4343.5|4347.5|4346.5|4349.5|4348.5|4344|4343|3753
1699353600000|2023-11-07 10:40:00|4347|4346|4349.5|4348|4351.5|4350.5|4346.5|4345|3943
1699353900000|2023-11-07 10:45:00|4349|4347.5|4350.5|4349.5|4353|4352|4347.5|4346.5|3152
1699354200000|2023-11-07 10:50:00|4349.5|4349|4348|4347.5|4351|4349.5|4348|4346.5|1049
1699354500000|2023-11-07 10:55:00|4347.5|4347|4342.5|4341|4348|4347.5|4340|4339|6374
1699354800000|2023-11-07 11:00:00|4342|4341.5|4341.5|4340.5|4347|4346|4341|4340|4587
1699355100000|2023-11-07 11:05:00|4342.5|4341.5|4338|4337.5|4343.5|4342.5|4337.5|4336.5|10688
1699355400000|2023-11-07 11:10:00|4339|4338|4332.5|4331.5|4339.5|4338.5|4332.5|4331|5004
1699355700000|2023-11-07 11:15:00|4332|4331|4333|4331.5|4334.5|4333.5|4331.5|4330|3146
1699356000000|2023-11-07 11:20:00|4332.5|4332|4326|4325|4335|4333.5|4324|4323|10147
1699356300000|2023-11-07 11:25:00|4325.5|4325.5|4325.5|4324.5|4327.5|4326|4324|4323.5|1691
1699356600000|2023-11-07 11:30:00|4326|4325|4323.5|4322.5|4327|4326|4323|4322|1127
1699356900000|2023-11-07 11:35:00|4324.5|4323|4321.5|4320.5|4324.5|4323.5|4318.5|4317|2810
1699357200000|2023-11-07 11:40:00|4322|4321|4320.5|4319.5|4322.5|4322|4318.5|4317|6719
1699357500000|2023-11-07 11:45:00|4321|4320|4321|4320|4321.5|4320.5|4319.5|4318.5|1363
1699357800000|2023-11-07 11:50:00|4320.5|4319.5|4328.5|4327.5|4328.5|4327.5|4320.5|4319.5|7546
1699358100000|2023-11-07 11:55:00|4328|4327|4327.5|4326.5|4328.5|4327.5|4324|4323.5|3197
1699358400000|2023-11-07 12:00:00|4327|4327|4330|4329|4333|4331.5|4327|4326.5|3216
1699358700000|2023-11-07 12:05:00|4330.5|4329.5|4328.5|4327.5|4332.5|4331.5|4327|4325.5|4715
1699359000000|2023-11-07 12:10:00|4329|4328|4329|4328.5|4330.5|4329|4328|4327.5|4004
1699359300000|2023-11-07 12:15:00|4327|4328|4331|4329.5|4331.5|4330.5|4325.5|4324.5|2921
1699359600000|2023-11-07 12:20:00|4330.5|4330|4330.5|4329.5|4331.5|4330.5|4328|4327|1268
1699359900000|2023-11-07 12:25:00|4330|4329|4328|4326.5|4330.5|4329.5|4327.5|4326.5|1839
1699360200000|2023-11-07 12:30:00|4327.5|4326|4326|4325|4329.5|4329|4326|4325|3474
1699360500000|2023-11-07 12:35:00|4325.5|4324.5|4325|4324.5|4327|4326|4323|4322.5|2526
1699360800000|2023-11-07 12:40:00|4325.5|4324|4318.5|4317.5|4325.5|4324|4317.5|4316|3543
1699361100000|2023-11-07 12:45:00|4318|4317|4320.5|4319.5|4321|4320|4317|4316|6014
1699361400000|2023-11-07 12:50:00|4320|4318.5|4319|4318.5|4320.5|4319.5|4317|4316|4265
1699361700000|2023-11-07 12:55:00|4318|4317|4323|4321.5|4324|4323|4317.5|4316.5|4378
1699362000000|2023-11-07 13:00:00|4322.5|4322|4322|4321|4323|4322|4320|4319|1798
1699362300000|2023-11-07 13:05:00|4323|4321.5|4327|4326.5|4329|4327.5|4321.5|4320|6054
1699362600000|2023-11-07 13:10:00|4327.5|4326|4323|4321.5|4328.5|4328|4321.5|4320.5|1339
1699362900000|2023-11-07 13:15:00|4322.5|4322|4323|4322|4323.5|4322.5|4321|4320|760
1699363200000|2023-11-07 13:20:00|4324|4323|4322|4321.5|4327|4325.5|4321|4320|10225
1699363500000|2023-11-07 13:25:00|4322.5|4321|4319.5|4318.5|4323|4322|4318|4317|8362
1699363800000|2023-11-07 13:30:00|4320.5|4319.5|4319|4318|4323.5|4322|4318|4316.5|3239
1699364100000|2023-11-07 13:35:00|4319.5|4318.5|4324.5|4323.5|4326|4325|4319.5|4318.5|5521
1699364400000|2023-11-07 13:40:00|4324|4323|4326.5|4325.5|4328|4327|4322|4320.5|3563
1699364700000|2023-11-07 13:45:00|4327|4325|4325.5|4324.5|4332|4330.5|4325|4324|3527
1699365000000|2023-11-07 13:50:00|4326|4325|4330|4328.5|4330|4329|4323.5|4322|3035
1699365300000|2023-11-07 13:55:00|4330.5|4329|4338.5|4337|4338.5|4337.5|4330.5|4329|4614
1699365600000|2023-11-07 14:00:00|4338|4336.5|4333|4332|4339|4337.5|4333|4332|3148
1699365900000|2023-11-07 14:05:00|4334|4332.5|4334|4333|4337|4336|4331.5|4330.5|6883
1699366200000|2023-11-07 14:10:00|4333.5|4332.5|4330|4329|4334|4333.5|4330|4329|1198
1699366500000|2023-11-07 14:15:00|4330.5|4328.5|4334.5|4333.5|4336|4334.5|4329.5|4328.5|2940
1699366800000|2023-11-07 14:20:00|4335|4334|4331.5|4330.5|4337.5|4337|4331.5|4330.5|5757
1699367100000|2023-11-07 14:25:00|4332|4330|4336.5|4335|4337|4335.5|4331|4330|2157
1699367400000|2023-11-07 14:30:00|4336|4335.5|4332|4331|4338.5|4337.5|4331.5|4330.5|5147
1699367700000|2023-11-07 14:35:00|4332.5|4330.5|4320.5|4319.5|4332.5|4331|4318|4317|7274
1699368000000|2023-11-07 14:40:00|4319.5|4320|4324|4323|4324.5|4323.5|4319|4318|6894
1699368300000|2023-11-07 14:45:00|4324.5|4323.5|4324|4322.5|4327.5|4326.5|4322.5|4321.5|2427
1699368600000|2023-11-07 14:50:00|4323.5|4323|4324.5|4323.5|4326.5|4325.5|4321.5|4320.5|4316
1699368900000|2023-11-07 14:55:00|4324|4324|4332|4331|4332|4331.5|4323.5|4322.5|8313
1699369200000|2023-11-07 15:00:00|4331|4331.5|4330.5|4329|4333|4332.5|4326|4325.5|5135
1699369500000|2023-11-07 15:05:00|4330|4328.5|4329.5|4328.5|4330.5|4329.5|4326.5|4325.5|4648
1699369800000|2023-11-07 15:10:00|4329|4328|4333|4332.5|4335|4333.5|4326|4325|8134
1699370100000|2023-11-07 15:15:00|4333.5|4332|4334.5|4334|4336|4334.5|4330.5|4329|5346
1699370400000|2023-11-07 15:20:00|4335|4333|4335|4334|4335|4334|4332|4331|4412
1699370700000|2023-11-07 15:25:00|4334.5|4334.5|4340|4339|4341|4340|4333.5|4333|5547
1699371000000|2023-11-07 15:30:00|4339.5|4338|4343|4342|4343.5|4342.5|4338|4336.5|6400
1699371300000|2023-11-07 15:35:00|4343.5|4342.5|4351|4349.5|4351|4349.5|4343.5|4342.5|12340
1699371600000|2023-11-07 15:40:00|4350.5|4350|4360|4359|4360|4359.5|4350.5|4349.5|12179
1699371900000|2023-11-07 15:45:00|4359.5|4358.5|4365|4364|4365|4364.5|4358.5|4357.5|12299
1699372200000|2023-11-07 15:50:00|4364.5|4363.5|4365|4364|4366.5|4365.5|4361.5|4361|9956
1699372500000|2023-11-07 15:55:00|4365.5|4364.5|4355|4354|4365.5|4364.5|4354.5|4354|14310
1699372800000|2023-11-07 16:00:00|4354.5|4354.5|4353.5|4353|4356|4355|4352.5|4351.5|19789
1699373100000|2023-11-07 16:05:00|4354|4352|4347|4346.5|4354|4353|4347|4346.5|9440
1699373400000|2023-11-07 16:10:00|4346.5|4346|4350.5|4349.5|4352|4350.5|4345.5|4345|10468
1699373700000|2023-11-07 16:15:00|4351.5|4350|4356.5|4355.5|4356.5|4356|4351.5|4350|13144
1699374000000|2023-11-07 16:20:00|4357.5|4356|4358.5|4358|4360|4359|4357|4356|12420
1699374300000|2023-11-07 16:25:00|4359|4358.5|4357|4356|4360.5|4359.5|4356|4355.5|18855
1699430400000|2023-11-08 08:00:00|4309|4303|4288.5|4285|4318|4313|4286|4282.5|17222
1699430700000|2023-11-08 08:05:00|4288|4284.5|4308|4306|4310|4307.5|4286|4283|8815
1699431000000|2023-11-08 08:10:00|4308.5|4306.5|4298|4296|4308.5|4306.5|4295.5|4294|6370
1699431300000|2023-11-08 08:15:00|4298.5|4296.5|4310|4308.5|4311|4309|4297|4295|5221
1699431600000|2023-11-08 08:20:00|4311|4309|4311|4310|4313.5|4311.5|4306.5|4304.5|8035
1699431900000|2023-11-08 08:25:00|4311.5|4310.5|4312|4310.5|4315|4314|4308|4306|5178
1699432200000|2023-11-08 08:30:00|4311.5|4309.5|4306|4304|4315.5|4314.5|4298.5|4296.5|10361
1699432500000|2023-11-08 08:35:00|4305.5|4303.5|4298.5|4296.5|4307|4305.5|4297.5|4296.5|3726
1699432800000|2023-11-08 08:40:00|4298|4297|4300.5|4299|4303|4301.5|4297|4296.5|9429
1699433100000|2023-11-08 08:45:00|4300|4298|4303.5|4302|4303.5|4302|4298|4296.5|5138
1699433400000|2023-11-08 08:50:00|4303|4300.5|4299|4297.5|4304.5|4303|4298.5|4297.5|3950
1699433700000|2023-11-08 08:55:00|4298.5|4298|4298|4297|4304.5|4303|4297.5|4296.5|2351
1699434000000|2023-11-08 09:00:00|4297.5|4296.5|4295.5|4294|4298|4297|4289.5|4288.5|11214
1699434300000|2023-11-08 09:05:00|4295|4293|4288|4287|4295|4293.5|4287|4286.5|10681
1699434600000|2023-11-08 09:10:00|4287.5|4285.5|4285.5|4284.5|4289.5|4288|4285.5|4284|8273
1699434900000|2023-11-08 09:15:00|4285|4284|4286|4285.5|4289.5|4288|4284.5|4283.5|3447
1699435200000|2023-11-08 09:20:00|4286.5|4285|4291.5|4290|4291.5|4290|4285.5|4284.5|5233
1699435500000|2023-11-08 09:25:00|4292.5|4290.5|4289.5|4288.5|4292.5|4291.5|4288.5|4288|4645
1699435800000|2023-11-08 09:30:00|4289|4288|4290|4289|4292.5|4291.5|4288|4286.5|8529
1699436100000|2023-11-08 09:35:00|4290.5|4289.5|4289|4288|4293|4292|4288|4286.5|8568
1699436400000|2023-11-08 09:40:00|4289.5|4288.5|4296.5|4295.5|4298|4297|4288.5|4287.5|3259
1699436700000|2023-11-08 09:45:00|4297|4296|4291|4290|4297|4296|4290.5|4289.5|5216
1699437000000|2023-11-08 09:50:00|4290|4290.5|4292.5|4291.5|4292.5|4291.5|4289|4288|2162
1699437300000|2023-11-08 09:55:00|4293|4292|4285|4284.5|4295|4293.5|4282.5|4281|26895
1699437600000|2023-11-08 10:00:00|4284.5|4284|4282.5|4281.5|4286.5|4285.5|4280.5|4279|4723
1699437900000|2023-11-08 10:05:00|4283.5|4282.5|4281.5|4280.5|4286|4285|4278.5|4277|12389
1699438200000|2023-11-08 10:10:00|4282|4280|4281|4279.5|4284.5|4283.5|4280.5|4279.5|8002
1699438500000|2023-11-08 10:15:00|4281.5|4280|4280|4279|4285|4283.5|4279.5|4279|10624
1699438800000|2023-11-08 10:20:00|4279.5|4279.5|4272.5|4271|4280|4279.5|4272|4270.5|7890
1699439100000|2023-11-08 10:25:00|4274|4271.5|4280|4279|4280|4279.5|4272.5|4271|5071
1699439400000|2023-11-08 10:30:00|4279.5|4278.5|4283|4282|4284.5|4283.5|4279.5|4278.5|14500
1699439700000|2023-11-08 10:35:00|4283.5|4282.5|4280.5|4279|4283.5|4282.5|4275.5|4274.5|4848
1699440000000|2023-11-08 10:40:00|4281.5|4279.5|4289|4288|4289.5|4288|4281.5|4279|1481
1699440300000|2023-11-08 10:45:00|4289.5|4289|4288.5|4287.5|4292|4291.5|4288|4287|4743
1699440600000|2023-11-08 10:50:00|4289.5|4288|4290|4289|4291|4290.5|4288|4287|1958
1699440900000|2023-11-08 10:55:00|4290.5|4289.5|4295.5|4294|4295.5|4294.5|4290|4289|5579
1699441200000|2023-11-08 11:00:00|4296|4294.5|4292|4291|4298|4296.5|4292|4291|6912
1699441500000|2023-11-08 11:05:00|4293|4291.5|4295.5|4294|4298|4297|4293|4291.5|4520
1699441800000|2023-11-08 11:10:00|4296|4294.5|4298|4297|4298.5|4297.5|4296|4294.5|3899
1699442100000|2023-11-08 11:15:00|4298.5|4297.5|4296.5|4295.5|4301|4300|4296|4295.5|5604
1699442400000|2023-11-08 11:20:00|4297.5|4296|4303.5|4302.5|4303.5|4302.5|4297|4296|1858
1699442700000|2023-11-08 11:25:00|4303|4301.5|4300.5|4300|4304.5|4303.5|4298.5|4298|2513
1699443000000|2023-11-08 11:30:00|4301|4300.5|4304|4302.5|4304.5|4303.5|4299.5|4298.5|4052
1699443300000|2023-11-08 11:35:00|4303.5|4303|4298.5|4298|4304.5|4303|4298|4297.5|5670
1699443600000|2023-11-08 11:40:00|4298|4297.5|4298|4297.5|4302|4300.5|4298|4297|1460
1699443900000|2023-11-08 11:45:00|4298.5|4298|4299|4298|4299|4298.5|4296.5|4295.5|2820
1699444200000|2023-11-08 11:50:00|4298.5|4297|4298.5|4297.5|4300|4299|4297.5|4296.5|755
1699444500000|2023-11-08 11:55:00|4299|4297|4294.5|4293.5|4299|4297.5|4293.5|4293|2794
1699444800000|2023-11-08 12:00:00|4293|4292|4291.5|4290.5|4294.5|4293|4291.5|4290.5|3194
1699445100000|2023-11-08 12:05:00|4292|4291|4293|4291.5|4293.5|4292.5|4290.5|4289.5|6492
1699445400000|2023-11-08 12:10:00|4292.5|4291|4292|4290.5|4294|4293|4291.5|4290.5|2403
1699445700000|2023-11-08 12:15:00|4291.5|4291|4297|4296|4297|4296.5|4291|4290|5984
1699446000000|2023-11-08 12:20:00|4298|4297|4301.5|4300|4303.5|4302.5|4297.5|4296.5|6642
1699446300000|2023-11-08 12:25:00|4301|4300.5|4298|4296.5|4301.5|4300.5|4297.5|4296|3354
1699446600000|2023-11-08 12:30:00|4297.5|4297|4304.5|4303.5|4304.5|4303.5|4295|4294|686
1699446900000|2023-11-08 12:35:00|4305|4304.5|4310.5|4309.5|4311|4309.5|4304.5|4304|6194
1699447200000|2023-11-08 12:40:00|4312|4310.5|4310.5|4309|4312.5|4312|4309|4308.5|5146
1699447500000|2023-11-08 12:45:00|4310|4309.5|4324.5|4323|4325|4324.5|4310|4309|4669
1699447800000|2023-11-08 12:50:00|4324|4323.5|4330|4329|4330|4329|4321.5|4320|12022
1699448100000|2023-11-08 12:55:00|4329.5|4328.5|4334.5|4333.5|4339.5|4338.5|4329|4328|11834
1699448400000|2023-11-08 13:00:00|4335|4334|4347|4345.5|4348|4347|4334.5|4333|4350
1699448700000|2023-11-08 13:05:00|4346.5|4345|4339.5|4338|4347|4345.5|4339|4338|6162
1699449000000|2023-11-08 13:10:00|4339|4337.5|4337.5|4336.5|4340.5|4339|4336.5|4335|3736
1699449300000|2023-11-08 13:15:00|4338|4336|4338|4337|4339.5|4338|4334|4333|4324
1699449600000|2023-11-08 13:20:00|4339.5|4338|4338.5|4337|4342.5|4341.5|4337.5|4336|13480
1699449900000|2023-11-08 13:25:00|4337.5|4336|4335.5|4334|4338|4337|4334|4332.5|2891
1699450200000|2023-11-08 13:30:00|4336.5|4335|4335|4334|4339.5|4338.5|4333.5|4332.5|3557
1699450500000|2023-11-08 13:35:00|4336.5|4335|4327.5|4326.5|4336.5|4335.5|4327.5|4326.5|5006
1699450800000|2023-11-08 13:40:00|4327|4326|4333.5|4332.5|4333.5|4332.5|4326.5|4325.5|7778
1699451100000|2023-11-08 13:45:00|4333|4331|4333|4332|4335|4334|4331.5|4330.5|4932
1699451400000|2023-11-08 13:50:00|4333.5|4333|4330.5|4330|4333.5|4333|4328|4326.5|3087
1699451700000|2023-11-08 13:55:00|4332|4330.5|4334|4333|4336|4335|4332|4330.5|2587
1699452000000|2023-11-08 14:00:00|4333.5|4333.5|4338.5|4337.5|4340.5|4339.5|4333|4331.5|6460
1699452300000|2023-11-08 14:05:00|4339|4338|4343|4342.5|4344.5|4343.5|4338.5|4337.5|6578
1699452600000|2023-11-08 14:10:00|4344|4343|4347|4346|4350|4349|4344|4343|11397
1699452900000|2023-11-08 14:15:00|4346.5|4347.5|4349|4348|4350|4349|4346|4345.5|10718
1699453200000|2023-11-08 14:20:00|4348.5|4347.5|4346.5|4346|4349.5|4349|4343.5|4342.5|6900
1699453500000|2023-11-08 14:25:00|4345.5|4345|4352|4351|4352|4351|4342.5|4342|11352
1699453800000|2023-11-08 14:30:00|4351|4350|4348|4346.5|4361|4360|4346|4344.5|28652
1699454100000|2023-11-08 14:35:00|4349|4347|4349.5|4348.5|4349.5|4349|4340|4339|12342
1699454400000|2023-11-08 14:40:00|4349|4348|4349.5|4348.5|4355|4354.5|4348|4347.5|30234
1699454700000|2023-11-08 14:45:00|4349|4348|4359.5|4358.5|4359.5|4358.5|4347|4346|18043
1699455000000|2023-11-08 14:50:00|4360|4359|4355.5|4354.5|4360|4359.5|4354.5|4353|15853
1699455300000|2023-11-08 14:55:00|4355|4354|4358.5|4357.5|4358.5|4357.5|4352|4351|11747
1699455600000|2023-11-08 15:00:00|4357.5|4356.5|4350.5|4349.5|4358|4357|4347|4346|16471
1699455900000|2023-11-08 15:05:00|4350|4348|4355.5|4354.5|4357.5|4356.5|4348.5|4348|9169
1699456200000|2023-11-08 15:10:00|4356.5|4355.5|4353|4352|4356.5|4355.5|4349.5|4348.5|6634
1699456500000|2023-11-08 15:15:00|4353.5|4351.5|4355.5|4355|4358|4357|4352.5|4351.5|9995
1699456800000|2023-11-08 15:20:00|4355|4354|4353.5|4352.5|4355.5|4355|4350|4349|12338
1699457100000|2023-11-08 15:25:00|4354|4353|4363.5|4363|4363.5|4363|4352|4351|21469
1699457400000|2023-11-08 15:30:00|4363|4362.5|4359|4357.5|4365|4364.5|4358|4357|10734
1699457700000|2023-11-08 15:35:00|4358.5|4354.5|4354|4353.5|4359|4358|4354|4352.5|4868
1699458000000|2023-11-08 15:40:00|4354.5|4353|4353|4352|4356.5|4355.5|4351.5|4350.5|5005
1699458300000|2023-11-08 15:45:00|4352.5|4350.5|4347.5|4346.5|4352.5|4351.5|4346|4345|7568
1699458600000|2023-11-08 15:50:00|4347|4345.5|4344|4343|4348|4347|4343.5|4342.5|6542
1699458900000|2023-11-08 15:55:00|4343.5|4343.5|4340.5|4340|4345.5|4344.5|4340.5|4340|6691
1699459200000|2023-11-08 16:00:00|4341|4340.5|4345.5|4344.5|4348|4347|4340.5|4339.5|4222
1699459500000|2023-11-08 16:05:00|4346|4345|4346.5|4346|4348|4347.5|4344.5|4343|8127
1699459800000|2023-11-08 16:10:00|4346.5|4345|4351|4349.5|4353|4351.5|4345|4343.5|7727
1699460100000|2023-11-08 16:15:00|4350.5|4348.5|4351.5|4350|4354|4353|4349.5|4348.5|13844
1699460400000|2023-11-08 16:20:00|4351|4349.5|4347.5|4346|4351|4350|4346|4344.5|6826
1699460700000|2023-11-08 16:25:00|4347|4345.5|4348.5|4347|4349|4348|4345.5|4344|5323
1699516800000|2023-11-09 08:00:00|4363.5|4359.5|4368.5|4366|4384.5|4382|4361|4357.5|11588
1699517100000|2023-11-09 08:05:00|4368|4365.5|4365|4363|4373|4370.5|4363|4360|3731
1699517400000|2023-11-09 08:10:00|4364.5|4362.5|4352.5|4350.5|4367|4365.5|4350.5|4350|8718
1699517700000|2023-11-09 08:15:00|4353|4351|4359|4357|4367.5|4365.5|4352.5|4351|5326
1699518000000|2023-11-09 08:20:00|4358.5|4356.5|4371.5|4369.5|4373.5|4371.5|4354|4352|8032
1699518300000|2023-11-09 08:25:00|4371|4369|4377|4375.5|4377.5|4376.5|4370|4369|2895
1699518600000|2023-11-09 08:30:00|4377.5|4376|4393.5|4392|4394|4393|4374|4372.5|6824
1699518900000|2023-11-09 08:35:00|4393|4391.5|4394|4393|4396.5|4395.5|4390.5|4388.5|9116
1699519200000|2023-11-09 08:40:00|4394.5|4392.5|4398.5|4397|4398.5|4398|4392.5|4391|7158
1699519500000|2023-11-09 08:45:00|4398|4397.5|4392|4390.5|4400|4399|4390.5|4389|6151
1699519800000|2023-11-09 08:50:00|4392.5|4390|4383.5|4382|4394|4393|4382.5|4381.5|5716
1699520100000|2023-11-09 08:55:00|4384|4382.5|4392|4390.5|4392.5|4391|4382|4380.5|3191
1699520400000|2023-11-09 09:00:00|4391.5|4391|4393|4392|4394|4393|4388|4386.5|3749
1699520700000|2023-11-09 09:05:00|4392.5|4391.5|4390|4389|4394|4393.5|4387|4385.5|8061
1699521000000|2023-11-09 09:10:00|4390.5|4389.5|4389|4387.5|4391|4389.5|4385.5|4384.5|863
1699521300000|2023-11-09 09:15:00|4389.5|4388|4391|4389.5|4392.5|4391.5|4386.5|4385|1041
1699521600000|2023-11-09 09:20:00|4390.5|4389|4392|4390.5|4394|4392.5|4385|4384|7857
1699521900000|2023-11-09 09:25:00|4392.5|4391|4394|4393|4395|4393.5|4390|4388.5|4267
1699522200000|2023-11-09 09:30:00|4395|4393.5|4396.5|4395.5|4401.5|4400.5|4394.5|4393.5|7920
1699522500000|2023-11-09 09:35:00|4396|4395|4397.5|4397|4400|4399|4395|4393.5|8749
1699522800000|2023-11-09 09:40:00|4398|4396|4397.5|4396|4403|4401.5|4394.5|4393|7188
1699523100000|2023-11-09 09:45:00|4397|4395.5|4396.5|4395.5|4400|4399|4395|4393.5|3145
1699523400000|2023-11-09 09:50:00|4397.5|4396|4400|4399|4402.5|4401|4396.5|4395.5|5144
1699523700000|2023-11-09 09:55:00|4400.5|4399.5|4400.5|4399.5|4404.5|4403.5|4399.5|4398.5|4717
1699524000000|2023-11-09 10:00:00|4400|4399|4407.5|4406|4408|4406.5|4398.5|4397.5|6582
1699524300000|2023-11-09 10:05:00|4407|4406.5|4412|4411|4414|4412.5|4404.5|4403|9656
1699524600000|2023-11-09 10:10:00|4413.5|4411.5|4466|4463|4477.5|4474.5|4413|4411.5|39569
1699524900000|2023-11-09 10:15:00|4463.5|4463.5|4459.5|4457|4483.5|4481.5|4455|4451.5|24851
1699525200000|2023-11-09 10:20:00|4460|4457.5|4466.5|4465|4467.5|4465.5|4453|4451|20079
1699525500000|2023-11-09 10:25:00|4466|4463.5|4463|4461.5|4469|4468|4461|4459.5|32757
1699525800000|2023-11-09 10:30:00|4464.5|4462|4477|4476|4479|4477.5|4460.5|4459|16552
1699526100000|2023-11-09 10:35:00|4478|4476.5|4488|4486.5|4491.5|4490.5|4476|4474.5|19902
1699526400000|2023-11-09 10:40:00|4490.5|4487|4488.5|4487|4497.5|4496|4485|4483.5|12793
1699526700000|2023-11-09 10:45:00|4488|4486|4477.5|4476|4488|4486.5|4473|4471|7630
1699527000000|2023-11-09 10:50:00|4474.5|4473|4481|4480|4482.5|4482|4474.5|4472.5|6182
1699527300000|2023-11-09 10:55:00|4480.5|4479|4485.5|4484|4486|4485|4477|4476|6346
1699527600000|2023-11-09 11:00:00|4486|4484.5|4483.5|4482.5|4489|4487.5|4481|4479.5|10777
1699527900000|2023-11-09 11:05:00|4483|4481.5|4484.5|4483.5|4491|4490|4475|4473.5|18737
1699528200000|2023-11-09 11:10:00|4487.5|4484|4493.5|4492|4496|4495.5|4484.5|4483|12035
1699528500000|2023-11-09 11:15:00|4493|4492.5|4501|4500|4508|4506.5|4492.5|4491|17530
1699528800000|2023-11-09 11:20:00|4501.5|4498|4497.5|4496|4507.5|4506|4491.5|4490|12932
1699529100000|2023-11-09 11:25:00|4498|4496.5|4501.5|4500|4506|4505|4498|4496.5|9514
1699529400000|2023-11-09 11:30:00|4501|4500.5|4495|4493.5|4501|4500.5|4491.5|4490.5|10618
1699529700000|2023-11-09 11:35:00|4494.5|4494|4508.5|4507.5|4509|4508|4493.5|4492|9240
1699530000000|2023-11-09 11:40:00|4508|4507|4502|4500.5|4510|4508.5|4501.5|4500|9485
1699530300000|2023-11-09 11:45:00|4503|4501|4505.5|4504.5|4506.5|4505.5|4500|4499|4948
1699530600000|2023-11-09 11:50:00|4506|4505|4505.5|4504.5|4508|4507|4502.5|4501.5|4495
1699530900000|2023-11-09 11:55:00|4505|4503.5|4504.5|4503.5|4506|4504.5|4494.5|4493.5|6162
1699531200000|2023-11-09 12:00:00|4503.5|4502|4505|4503.5|4508|4507.5|4502|4501|8454
1699531500000|2023-11-09 12:05:00|4506.5|4504|4504.5|4503|4507|4506.5|4504|4502.5|8374
1699531800000|2023-11-09 12:10:00|4504|4503.5|4508|4506.5|4510|4509|4504|4503.5|5941
1699532100000|2023-11-09 12:15:00|4507.5|4504.5|4497|4495.5|4508|4506.5|4496|4495|8144
1699532400000|2023-11-09 12:20:00|4496.5|4495|4496|4494.5|4497.5|4496|4493.5|4492.5|4340
1699532700000|2023-11-09 12:25:00|4495.5|4495|4492.5|4492|4496.5|4495.5|4491.5|4490|2243
1699533000000|2023-11-09 12:30:00|4493.5|4492.5|4497.5|4496.5|4499.5|4498.5|4493.5|4492.5|4771
1699533300000|2023-11-09 12:35:00|4498.5|4497.5|4505|4503.5|4505.5|4504.5|4498.5|4497.5|12766
1699533600000|2023-11-09 12:40:00|4504.5|4503|4509|4508|4509|4508.5|4499|4498|8410
1699533900000|2023-11-09 12:45:00|4509.5|4508.5|4511|4510|4514|4513|4509.5|4508|9402
1699534200000|2023-11-09 12:50:00|4510.5|4511|4508|4507|4512|4511|4504.5|4504|10441
1699534500000|2023-11-09 12:55:00|4508.5|4507.5|4518|4517.5|4518|4517.5|4508.5|4507.5|12138
1699534800000|2023-11-09 13:00:00|4520|4519|4526|4525.5|4526|4525.5|4518|4517|21123
1699535100000|2023-11-09 13:05:00|4524.5|4523.5|4521.5|4520.5|4526|4525|4519.5|4518.5|5188
1699535400000|2023-11-09 13:10:00|4522|4521|4516.5|4515|4528|4527.5|4516|4514.5|13158
1699535700000|2023-11-09 13:15:00|4517|4515.5|4521.5|4521|4522.5|4521.5|4517|4515.5|4166
1699536000000|2023-11-09 13:20:00|4522|4520.5|4523.5|4522.5|4527.5|4526|4521.5|4520.5|8818
1699536300000|2023-11-09 13:25:00|4524|4522|4534|4531.5|4534|4531.5|4523|4522|12685
1699536600000|2023-11-09 13:30:00|4534.5|4532|4526.5|4525|4536|4534.5|4525|4523.5|9219
1699536900000|2023-11-09 13:35:00|4526|4522|4530.5|4529|4532.5|4531|4520|4518|13554
1699537200000|2023-11-09 13:40:00|4530|4528|4530|4528.5|4535|4533.5|4528.5|4527.5|6935
1699537500000|2023-11-09 13:45:00|4530.5|4529|4535.5|4534|4537|4536|4530|4529|11741
1699537800000|2023-11-09 13:50:00|4536|4534.5|4528.5|4527.5|4536.5|4535|4526|4525|6636
1699538100000|2023-11-09 13:55:00|4528|4526|4527|4525.5|4528.5|4527.5|4524|4523|3331
1699538400000|2023-11-09 14:00:00|4528|4526.5|4512|4511|4528.5|4527.5|4512|4510.5|6099
1699538700000|2023-11-09 14:05:00|4512.5|4510.5|4517|4515.5|4517.5|4516|4509.5|4508.5|11163
1699539000000|2023-11-09 14:10:00|4516.5|4515|4517|4515.5|4519|4518|4514|4513|4427
1699539300000|2023-11-09 14:15:00|4516.5|4516|4521.5|4520.5|4522|4521|4516.5|4516|6492
1699539600000|2023-11-09 14:20:00|4521|4520|4511.5|4510.5|4521.5|4520|4511|4510|10293
1699539900000|2023-11-09 14:25:00|4511|4516.5|4518|4516.5|4527.5|4526|4511|4514.5|5759
1699540200000|2023-11-09 14:30:00|4517.5|4516|4513.5|4512|4523|4522|4509.5|4508|10572
1699540500000|2023-11-09 14:35:00|4515|4514|4497|4496|4515.5|4514|4497|4496|5700
1699540800000|2023-11-09 14:40:00|4494.5|4493|4505.5|4504.5|4506|4504.5|4493.5|4492|7439
1699541100000|2023-11-09 14:45:00|4505|4504|4507.5|4506|4510|4508.5|4500|4498|6614
1699541400000|2023-11-09 14:50:00|4508|4504|4494.5|4493.5|4508|4504|4492.5|4491.5|6085
1699541700000|2023-11-09 14:55:00|4495|4494|4484.5|4483.5|4495|4494|4484.5|4483.5|9585
1699542000000|2023-11-09 15:00:00|4485|4484|4470|4468.5|4487.5|4486|4470|4468|14044
1699542300000|2023-11-09 15:05:00|4470.5|4469|4472.5|4471.5|4478|4476.5|4466|4465.5|17780
1699542600000|2023-11-09 15:10:00|4472|4470.5|4480|4478.5|4480|4479|4470|4468.5|4430
1699542900000|2023-11-09 15:15:00|4479.5|4479|4468|4466.5|4479.5|4479|4467.5|4466.5|4436
1699543200000|2023-11-09 15:20:00|4467.5|4466|4464|4462.5|4468.5|4468|4461.5|4460|17892
1699543500000|2023-11-09 15:25:00|4463.5|4462|4466.5|4465.5|4466.5|4465.5|4458|4456.5|9145
1699543800000|2023-11-09 15:30:00|4466|4465|4456|4455|4468.5|4467|4456|4455|9673
1699544100000|2023-11-09 15:35:00|4456.5|4454|4452.5|4451.5|4458|4457|4448.5|4448|31731
1699544400000|2023-11-09 15:40:00|4452|4449.5|4452.5|4451.5|4456|4455|4446.5|4445.5|21694
1699544700000|2023-11-09 15:45:00|4452|4452|4451|4449.5|4454|4453|4448|4446.5|12162
1699545000000|2023-11-09 15:50:00|4452|4450|4446.5|4446|4455|4454|4446|4445.5|13140
1699545300000|2023-11-09 15:55:00|4446|4445.5|4454|4453|4454|4453.5|4445|4444|12495
1699545600000|2023-11-09 16:00:00|4453|4452|4459|4458|4460|4459.5|4453|4452|25004
1699545900000|2023-11-09 16:05:00|4459.5|4458.5|4455.5|4454.5|4460.5|4460|4455.5|4454|13728
1699546200000|2023-11-09 16:10:00|4456|4455|4457.5|4456.5|4458.5|4457.5|4454|4453.5|13169
1699546500000|2023-11-09 16:15:00|4458|4457|4453|4452|4461.5|4460.5|4453|4452|15501
1699546800000|2023-11-09 16:20:00|4453.5|4452.5|4456|4455.5|4456.5|4456|4453|4452|15712
1699547100000|2023-11-09 16:25:00|4455.5|4455|4452|4450.5|4457|4456.5|4452|4450.5|19356
1699603200000|2023-11-10 08:00:00|4420.5|4414|4434.5|4432|4440|4438|4420|4414|6129
1699603500000|2023-11-10 08:05:00|4435|4431|4414|4412|4440|4438|4414|4411|10927
1699603800000|2023-11-10 08:10:00|4413.5|4411.5|4422|4419.5|4428.5|4426.5|4409.5|4407.5|9836
1699604100000|2023-11-10 08:15:00|4422.5|4420.5|4421|4419.5|4424.5|4423|4414.5|4412|10053
1699604400000|2023-11-10 08:20:00|4421.5|4419|4406.5|4405|4424|4423|4406.5|4405|8424
1699604700000|2023-11-10 08:25:00|4405|4403|4401.5|4400|4410|4409|4397.5|4396.5|5494
1699605000000|2023-11-10 08:30:00|4402|4399|4407.5|4406|4409.5|4408|4398|4396|5287
1699605300000|2023-11-10 08:35:00|4408.5|4405.5|4400.5|4398.5|4409.5|4408.5|4399|4397.5|11149
1699605600000|2023-11-10 08:40:00|4400|4398|4403.5|4401.5|4403.5|4402.5|4395.5|4393.5|6557
1699605900000|2023-11-10 08:45:00|4403|4401|4395|4394|4408|4406.5|4391.5|4390|6575
1699606200000|2023-11-10 08:50:00|4394|4392|4387.5|4386|4398|4397|4387|4385|6426
1699606500000|2023-11-10 08:55:00|4388|4386.5|4392.5|4391.5|4394.5|4393|4387|4386|9745
1699606800000|2023-11-10 09:00:00|4391.5|4390|4392.5|4391|4395|4393.5|4388.5|4387|3611
1699607100000|2023-11-10 09:05:00|4392|4390.5|4381.5|4380|4394.5|4393|4377.5|4376.5|14498
1699607400000|2023-11-10 09:10:00|4381|4379.5|4379.5|4377.5|4385.5|4384.5|4377.5|4376|8020
1699607700000|2023-11-10 09:15:00|4379|4376.5|4375.5|4374|4381|4379.5|4375|4373|4992
1699608000000|2023-11-10 09:20:00|4375|4373|4371|4369.5|4377.5|4376|4369.5|4368.5|6630
1699608300000|2023-11-10 09:25:00|4372|4370|4367.5|4367|4372.5|4371|4367.5|4365.5|10652
1699608600000|2023-11-10 09:30:00|4366.5|4366.5|4367.5|4367|4368.5|4367.5|4361.5|4360.5|13715
1699608900000|2023-11-10 09:35:00|4368|4366|4362|4361|4370|4369|4361.5|4360|9680
1699609200000|2023-11-10 09:40:00|4360|4358.5|4357|4355.5|4363.5|4362|4356.5|4355|10771
1699609500000|2023-11-10 09:45:00|4356.5|4355|4367.5|4366|4369|4367.5|4355.5|4354.5|7354
1699609800000|2023-11-10 09:50:00|4368|4366.5|4359.5|4358|4368|4367|4358.5|4357|10094
1699610100000|2023-11-10 09:55:00|4360|4358.5|4368.5|4367.5|4369.5|4368.5|4358|4356.5|6590
1699610400000|2023-11-10 10:00:00|4368|4367|4348.5|4347|4368|4367|4347|4346|6529
1699610700000|2023-11-10 10:05:00|4348|4346.5|4347.5|4346|4352|4350.5|4343.5|4342|9107
1699611000000|2023-11-10 10:10:00|4347|4347|4347.5|4346.5|4349|4348|4339|4338|26769
1699611300000|2023-11-10 10:15:00|4348.5|4347|4353|4351.5|4353.5|4352|4347|4346|11298
1699611600000|2023-11-10 10:20:00|4352.5|4350|4349.5|4349|4354.5|4354|4345.5|4344.5|12945
1699611900000|2023-11-10 10:25:00|4349|4348|4345.5|4344.5|4352|4351|4342.5|4341.5|11742
1699612200000|2023-11-10 10:30:00|4345|4345|4344|4343|4346|4345|4341|4340|10798
1699612500000|2023-11-10 10:35:00|4343.5|4342.5|4349.5|4348.5|4350|4348.5|4343|4342.5|3551
1699612800000|2023-11-10 10:40:00|4349|4345.5|4345.5|4345|4349|4347|4339|4338|10796
1699613100000|2023-11-10 10:45:00|4344.5|4344.5|4336.5|4335.5|4346|4345.5|4334|4333|6656
1699613400000|2023-11-10 10:50:00|4336|4335|4330.5|4330|4339.5|4338.5|4328.5|4327.5|16797
1699613700000|2023-11-10 10:55:00|4331|4329|4330|4329.5|4334|4333.5|4329.5|4328.5|16267
1699614000000|2023-11-10 11:00:00|4333|4329|4329.5|4328.5|4333.5|4333|4326|4325.5|8359
1699614300000|2023-11-10 11:05:00|4330|4329|4328|4327|4331|4330|4323.5|4323|7734
1699614600000|2023-11-10 11:10:00|4327.5|4326.5|4318.5|4317.5|4327.5|4326.5|4318|4317|4515
1699614900000|2023-11-10 11:15:00|4318|4318.5|4318|4317|4321|4320.5|4316|4315.5|10099
1699615200000|2023-11-10 11:20:00|4318.5|4317.5|4320|4319|4320|4319.5|4317.5|4317|6346
1699615500000|2023-11-10 11:25:00|4319.5|4319.5|4318|4317|4323.5|4322.5|4316.5|4316|15379
1699615800000|2023-11-10 11:30:00|4317.5|4316|4317|4316|4322|4321.5|4315|4314|12516
1699616100000|2023-11-10 11:35:00|4316.5|4315|4313.5|4312.5|4317|4316|4313|4312|6001
1699616400000|2023-11-10 11:40:00|4313|4313|4316.5|4315|4318.5|4318|4313|4312|5234
1699616700000|2023-11-10 11:45:00|4316|4315.5|4319.5|4318|4319.5|4319|4315.5|4314.5|3213
1699617000000|2023-11-10 11:50:00|4322|4318.5|4317.5|4316|4323|4321.5|4317|4315.5|3801
1699617300000|2023-11-10 11:55:00|4317|4315.5|4322|4321|4323|4322|4314|4312.5|11964
1699617600000|2023-11-10 12:00:00|4321.5|4320|4322.5|4321|4325|4324|4320.5|4319.5|6409
1699617900000|2023-11-10 12:05:00|4322|4320.5|4323|4322|4324.5|4323|4319|4317.5|5062
1699618200000|2023-11-10 12:10:00|4323.5|4321.5|4327|4326|4327|4326|4318|4317|6296
1699618500000|2023-11-10 12:15:00|4326|4324.5|4336.5|4335.5|4337|4336|4326|4324.5|22087
1699618800000|2023-11-10 12:20:00|4337|4334|4332.5|4331|4337|4334|4330|4328.5|6420
1699619100000|2023-11-10 12:25:00|4333|4331.5|4334|4333|4334.5|4333.5|4329|4328|5515
1699619400000|2023-11-10 12:30:00|4334.5|4333.5|4334.5|4333.5|4340|4339|4333|4332|8967
1699619700000|2023-11-10 12:35:00|4334|4333|4342|4341|4342.5|4341|4334|4332.5|6990
1699620000000|2023-11-10 12:40:00|4341.5|4340.5|4348|4346.5|4349|4347.5|4341.5|4340.5|6983
1699620300000|2023-11-10 12:45:00|4347.5|4346|4345.5|4344.5|4349|4348|4343|4342|2868
1699620600000|2023-11-10 12:50:00|4345|4343.5|4345.5|4344|4350|4348.5|4344.5|4343.5|1610
1699620900000|2023-11-10 12:55:00|4345|4344.5|4345|4344|4347.5|4346.5|4342.5|4341|2919
1699621200000|2023-11-10 13:00:00|4346.5|4344.5|4337.5|4336.5|4346.5|4345.5|4336|4335|4934
1699621500000|2023-11-10 13:05:00|4338|4336|4347|4345.5|4347|4346|4336.5|4335.5|7673
1699621800000|2023-11-10 13:10:00|4346.5|4346|4348|4347|4351.5|4350.5|4346.5|4345.5|3714
1699622100000|2023-11-10 13:15:00|4347.5|4346.5|4344.5|4343.5|4348|4347|4342|4341|2175
1699622400000|2023-11-10 13:20:00|4345|4344|4339.5|4338.5|4346|4345.5|4339.5|4338|794
1699622700000|2023-11-10 13:25:00|4340.5|4339|4342|4341|4342.5|4342|4339|4338|3190
1699623000000|2023-11-10 13:30:00|4341.5|4340.5|4338|4336.5|4343|4341.5|4338|4336.5|6068
1699623300000|2023-11-10 13:35:00|4339|4337|4344|4343.5|4344.5|4343.5|4339|4337|5186
1699623600000|2023-11-10 13:40:00|4343.5|4343|4342.5|4342|4343.5|4343|4338.5|4337.5|4080
1699623900000|2023-11-10 13:45:00|4341.5|4340.5|4346|4345|4346.5|4345.5|4338|4337|4117
1699624200000|2023-11-10 13:50:00|4346.5|4345.5|4353|4351.5|4355.5|4354.5|4346.5|4345.5|3418
1699624500000|2023-11-10 13:55:00|4352.5|4352|4350|4348.5|4358.5|4357|4349.5|4348.5|2737
1699624800000|2023-11-10 14:00:00|4350.5|4349|4346|4345|4352.5|4351.5|4346|4344.5|7615
1699625100000|2023-11-10 14:05:00|4347|4345.5|4346.5|4345.5|4348.5|4347.5|4343.5|4342.5|11713
1699625400000|2023-11-10 14:10:00|4347|4346|4349|4348.5|4350|4349.5|4345.5|4344.5|5661
1699625700000|2023-11-10 14:15:00|4348.5|4348|4345.5|4344.5|4349|4348|4343.5|4342|3770
1699626000000|2023-11-10 14:20:00|4346|4345|4346.5|4345|4347|4346|4341.5|4341|2970
1699626300000|2023-11-10 14:25:00|4346|4344.5|4351.5|4350|4352.5|4352|4345.5|4344.5|3266
1699626600000|2023-11-10 14:30:00|4350.5|4350.5|4344.5|4344|4352|4351|4342.5|4341|6469
1699626900000|2023-11-10 14:35:00|4344|4342.5|4355|4353.5|4355|4353.5|4341.5|4340|9325
1699627200000|2023-11-10 14:40:00|4356|4354|4359|4357.5|4361|4360|4353.5|4352.5|7623
1699627500000|2023-11-10 14:45:00|4360|4358|4356|4354.5|4364|4362.5|4355.5|4354|4649
1699627800000|2023-11-10 14:50:00|4356.5|4355|4357.5|4356|4358.5|4357.5|4350|4349|4835
1699628100000|2023-11-10 14:55:00|4357|4356.5|4358.5|4357|4363.5|4362|4356|4355.5|6849
1699628400000|2023-11-10 15:00:00|4358|4352|4341|4340|4364.5|4359.5|4339|4337|9198
1699628700000|2023-11-10 15:05:00|4341.5|4339.5|4348.5|4347.5|4352|4350.5|4340|4339|6437
1699629000000|2023-11-10 15:10:00|4348|4347|4350|4348.5|4353|4351.5|4345.5|4344|3526
1699629300000|2023-11-10 15:15:00|4349.5|4348|4349.5|4348.5|4352|4350.5|4348|4347|3434
1699629600000|2023-11-10 15:20:00|4349|4348|4349.5|4348.5|4351.5|4350|4346|4345|6370
1699629900000|2023-11-10 15:25:00|4349|4348|4349|4348|4353.5|4352.5|4346|4345|10905
1699630200000|2023-11-10 15:30:00|4348.5|4347|4350|4349|4353.5|4352.5|4348|4346.5|2706
1699630500000|2023-11-10 15:35:00|4350.5|4349.5|4344|4343|4351.5|4351|4343.5|4342.5|4488
1699630800000|2023-11-10 15:40:00|4343.5|4342.5|4345.5|4344.5|4346|4344.5|4340.5|4339.5|1526
1699631100000|2023-11-10 15:45:00|4346|4344|4351|4350|4354.5|4353.5|4343|4341.5|6847
1699631400000|2023-11-10 15:50:00|4350.5|4350.5|4352.5|4351|4355|4354|4349.5|4348|3875
1699631700000|2023-11-10 15:55:00|4352|4351.5|4357.5|4356.5|4357.5|4356.5|4351.5|4350.5|10135
1699632000000|2023-11-10 16:00:00|4357|4356|4362.5|4361.5|4363|4362|4356|4355.5|16645
1699632300000|2023-11-10 16:05:00|4363|4361|4365|4364|4372.5|4371.5|4362|4361|10146
1699632600000|2023-11-10 16:10:00|4366.5|4364.5|4365.5|4365|4366.5|4366|4361|4360.5|8503
1699632900000|2023-11-10 16:15:00|4366|4364.5|4369.5|4369|4370|4369|4365|4364.5|6839
1699633200000|2023-11-10 16:20:00|4370|4369.5|4371|4370.5|4371.5|4370.5|4365.5|4364.5|12826
1699633500000|2023-11-10 16:25:00|4370.5|4370|4370|4369|4372.5|4372|4369|4368|14105
1699862400000|2023-11-13 08:00:00|4382|4380|4378.5|4376|4394.5|4390|4374.5|4371.5|5776
1699862700000|2023-11-13 08:05:00|4379|4377.5|4392.5|4390|4395|4393.5|4377.5|4377.5|3416
1699863000000|2023-11-13 08:10:00|4393|4390.5|4383|4381|4394.5|4392.5|4383|4381|7342
1699863300000|2023-11-13 08:15:00|4383.5|4381.5|4377.5|4375.5|4384.5|4382.5|4376|4374.5|4456
1699863600000|2023-11-13 08:20:00|4378.5|4376|4374.5|4373|4381|4379|4374.5|4373|1313
1699863900000|2023-11-13 08:25:00|4375|4374|4382|4380.5|4388.5|4387|4374.5|4373|7019
1699864200000|2023-11-13 08:30:00|4381.5|4380|4381|4379.5|4384.5|4383|4379.5|4378|3880
1699864500000|2023-11-13 08:35:00|4380.5|4380|4384|4382.5|4384.5|4382.5|4376.5|4375|2603
1699864800000|2023-11-13 08:40:00|4384.5|4383|4381.5|4380.5|4386|4384.5|4380|4378|8026
1699865100000|2023-11-13 08:45:00|4381|4381|4383|4382|4387.5|4386|4379.5|4378|2851
1699865400000|2023-11-13 08:50:00|4382.5|4381.5|4384.5|4383.5|4386.5|4385.5|4382|4380.5|3326
1699865700000|2023-11-13 08:55:00|4384|4384|4385.5|4384|4385.5|4384.5|4379|4377.5|8691
1699866000000|2023-11-13 09:00:00|4386.5|4384.5|4386.5|4385|4391|4390|4383.5|4381.5|8988
1699866300000|2023-11-13 09:05:00|4386|4384.5|4386|4384.5|4386.5|4385.5|4382.5|4381|3535
1699866600000|2023-11-13 09:10:00|4385.5|4385|4391|4390|4393|4392.5|4385.5|4385|5740
1699866900000|2023-11-13 09:15:00|4390.5|4390.5|4391.5|4390.5|4393|4392|4386.5|4385.5|5751
1699867200000|2023-11-13 09:20:00|4391|4391|4389|4387.5|4392|4391|4387.5|4386|7163
1699867500000|2023-11-13 09:25:00|4388.5|4387|4390|4389|4390|4389|4386|4385|1493
1699867800000|2023-11-13 09:30:00|4391|4389.5|4385|4383.5|4393|4392|4385|4383.5|3410
1699868100000|2023-11-13 09:35:00|4384.5|4384|4386|4385|4393|4392|4384.5|4383|6087
1699868400000|2023-11-13 09:40:00|4387|4385.5|4391.5|4390|4393|4392|4386.5|4385.5|8629
1699868700000|2023-11-13 09:45:00|4393|4390.5|4390|4389.5|4395|4393.5|4389.5|4388.5|3295
1699869000000|2023-11-13 09:50:00|4389.5|4389|4388|4386.5|4391|4390|4388|4386.5|3791
1699869300000|2023-11-13 09:55:00|4387.5|4387|4375.5|4374|4387.5|4387.5|4375.5|4374|2900
1699869600000|2023-11-13 10:00:00|4375|4373.5|4382.5|4381|4383|4382|4374|4373|3633
1699869900000|2023-11-13 10:05:00|4383|4381.5|4379|4377.5|4385.5|4384|4379|4377.5|3072
1699870200000|2023-11-13 10:10:00|4378.5|4378|4385|4384.5|4385.5|4384.5|4377.5|4376|4826
1699870500000|2023-11-13 10:15:00|4385.5|4384|4384.5|4383|4388.5|4387.5|4382.5|4381|17860
1699870800000|2023-11-13 10:20:00|4384|4382.5|4388|4387|4390.5|4389|4383.5|4382|3580
1699871100000|2023-11-13 10:25:00|4388.5|4387.5|4388.5|4387.5|4389|4387.5|4385.5|4384.5|682
1699871400000|2023-11-13 10:30:00|4389|4386.5|4394.5|4393|4396|4394.5|4387.5|4386|3971
1699871700000|2023-11-13 10:35:00|4394|4393.5|4389|4388|4397|4396.5|4389|4388|8557
1699872000000|2023-11-13 10:40:00|4388.5|4387|4392.5|4391.5|4395|4394|4388.5|4387|3728
1699872300000|2023-11-13 10:45:00|4394|4392|4393|4392|4396.5|4395.5|4391|4389.5|4066
1699872600000|2023-11-13 10:50:00|4393.5|4392.5|4392.5|4392|4395.5|4394.5|4392|4391|1342
1699872900000|2023-11-13 10:55:00|4393|4391.5|4400.5|4399|4402.5|4401|4391|4390|5577
1699873200000|2023-11-13 11:00:00|4400|4399.5|4390.5|4389.5|4400.5|4399.5|4389.5|4389|2239
1699873500000|2023-11-13 11:05:00|4391|4390|4394|4393|4395.5|4394.5|4390.5|4389.5|2683
1699873800000|2023-11-13 11:10:00|4394.5|4393.5|4394|4393.5|4397|4396|4393|4392|1369
1699874100000|2023-11-13 11:15:00|4392.5|4391.5|4388.5|4387|4393.5|4392.5|4387|4386|4691
1699874400000|2023-11-13 11:20:00|4388|4387.5|4385.5|4384.5|4388|4387.5|4384|4383|3473
1699874700000|2023-11-13 11:25:00|4385|4384|4390|4389|4391.5|4390.5|4384.5|4384|4037
1699875000000|2023-11-13 11:30:00|4391.5|4390.5|4390|4388.5|4392.5|4391|4388|4387|1897
1699875300000|2023-11-13 11:35:00|4389.5|4389|4386|4385|4389.5|4389|4383.5|4383|2308
1699875600000|2023-11-13 11:40:00|4385.5|4386|4386.5|4385.5|4389|4388|4385.5|4385|803
1699875900000|2023-11-13 11:45:00|4387|4386|4388|4387|4391|4390|4386|4385|2260
1699876200000|2023-11-13 11:50:00|4387.5|4387.5|4387|4386|4388.5|4387.5|4386|4385|1083
1699876500000|2023-11-13 11:55:00|4387.5|4386.5|4391.5|4390.5|4391.5|4390.5|4386.5|4385.5|6234
1699876800000|2023-11-13 12:00:00|4393.5|4391.5|4390.5|4389.5|4393.5|4392|4388.5|4388|3578
1699877100000|2023-11-13 12:05:00|4390|4389|4386|4385|4391.5|4391|4386|4385|2122
1699877400000|2023-11-13 12:10:00|4385.5|4384|4383.5|4382.5|4386|4385|4382.5|4382|3727
1699877700000|2023-11-13 12:15:00|4383|4381.5|4385|4383.5|4386|4385|4381|4380|1607
1699878000000|2023-11-13 12:20:00|4384.5|4382.5|4382.5|4381.5|4384.5|4382.5|4380.5|4379.5|778
1699878300000|2023-11-13 12:25:00|4382|4382|4383|4382|4383.5|4382.5|4379|4378|1496
1699878600000|2023-11-13 12:30:00|4382.5|4382.5|4385|4384|4385|4384.5|4381.5|4380.5|2947
1699878900000|2023-11-13 12:35:00|4384.5|4383|4387.5|4386.5|4388|4386.5|4382.5|4382|1555
1699879200000|2023-11-13 12:40:00|4387|4386|4387|4386.5|4387.5|4386.5|4385.5|4384.5|737
1699879500000|2023-11-13 12:45:00|4387.5|4387|4383|4382|4387.5|4387|4382.5|4382|2879
1699879800000|2023-11-13 12:50:00|4384|4382.5|4382.5|4382|4384|4383|4380.5|4380|3163
1699880100000|2023-11-13 12:55:00|4383|4382.5|4384|4383.5|4385.5|4385|4380.5|4380|2400
1699880400000|2023-11-13 13:00:00|4385.5|4384.5|4388|4387.5|4389.5|4388|4385.5|4384.5|2294
1699880700000|2023-11-13 13:05:00|4387.5|4387|4390|4388.5|4390|4389|4385|4384|5081
1699881000000|2023-11-13 13:10:00|4391|4389|4386|4385|4391|4390.5|4386|4385|1709
1699881300000|2023-11-13 13:15:00|4386.5|4385.5|4393|4392|4397.5|4396.5|4385.5|4384|4001
1699881600000|2023-11-13 13:20:00|4393.5|4392.5|4395.5|4394|4397.5|4396.5|4393|4392|3306
1699881900000|2023-11-13 13:25:00|4395|4394.5|4396|4395|4396|4395.5|4394|4393|481
1699882200000|2023-11-13 13:30:00|4398|4395.5|4398.5|4397.5|4400|4399.5|4397|4395|3667
1699882500000|2023-11-13 13:35:00|4398|4396.5|4389|4388.5|4399.5|4398.5|4389|4388|1689
1699882800000|2023-11-13 13:40:00|4390|4389|4390|4389|4391.5|4390.5|4389|4388.5|2095
1699883100000|2023-11-13 13:45:00|4389|4388.5|4390|4389|4391|4390.5|4387.5|4387|4126
1699883400000|2023-11-13 13:50:00|4390.5|4389.5|4389|4387.5|4391|4390|4388|4387|3013
1699883700000|2023-11-13 13:55:00|4390|4388|4391|4390|4391.5|4390|4387|4386|2135
1699884000000|2023-11-13 14:00:00|4391.5|4390.5|4391.5|4390.5|4394.5|4393.5|4389|4388|2099
1699884300000|2023-11-13 14:05:00|4391|4391|4387|4386|4391|4391|4384.5|4383|5448
1699884600000|2023-11-13 14:10:00|4386.5|4386.5|4388|4387|4389.5|4389|4384.5|4383.5|3630
1699884900000|2023-11-13 14:15:00|4389|4387.5|4389|4388.5|4391.5|4390.5|4388.5|4387.5|1085
1699885200000|2023-11-13 14:20:00|4389.5|4388|4387.5|4387|4389.5|4388.5|4387.5|4387|3312
1699885500000|2023-11-13 14:25:00|4388.5|4387.5|4389|4388|4392|4391|4388|4387|4362
1699885800000|2023-11-13 14:30:00|4389.5|4388.5|4385.5|4384|4397.5|4396.5|4384|4383|6259
1699886100000|2023-11-13 14:35:00|4386.5|4384.5|4392|4391.5|4392|4391.5|4384|4383|2220
1699886400000|2023-11-13 14:40:00|4393.5|4392.5|4397|4396|4401|4400|4393|4392.5|5892
1699886700000|2023-11-13 14:45:00|4396.5|4397.5|4397.5|4397|4400|4399|4395|4394|5206
1699887000000|2023-11-13 14:50:00|4398|4396.5|4397|4396|4400|4399|4396.5|4396|2762
1699887300000|2023-11-13 14:55:00|4396.5|4395.5|4400|4399|4403|4402.5|4396.5|4395.5|9387
1699887600000|2023-11-13 15:00:00|4399.5|4398.5|4399.5|4398.5|4401.5|4400|4394.5|4393.5|5092
1699887900000|2023-11-13 15:05:00|4400|4398|4392|4391|4400|4398.5|4390.5|4390|4332
1699888200000|2023-11-13 15:10:00|4391.5|4390.5|4395.5|4394|4395.5|4394.5|4389.5|4388.5|7459
1699888500000|2023-11-13 15:15:00|4395|4394.5|4394|4393|4395.5|4394.5|4389.5|4389|9019
1699888800000|2023-11-13 15:20:00|4393.5|4392.5|4392|4391|4394|4393|4391|4390.5|2053
1699889100000|2023-11-13 15:25:00|4391.5|4390.5|4397.5|4396|4399|4398|4391.5|4390.5|1977
1699889400000|2023-11-13 15:30:00|4397|4396.5|4405|4404.5|4405|4404.5|4397|4395.5|3157
1699889700000|2023-11-13 15:35:00|4405.5|4404|4401|4400|4405.5|4404|4399.5|4399|6414
1699890000000|2023-11-13 15:40:00|4401.5|4400.5|4402|4401|4403.5|4402.5|4401|4400.5|4991
1699890300000|2023-11-13 15:45:00|4402.5|4401.5|4401.5|4400.5|4404.5|4403.5|4400.5|4400|3529
1699890600000|2023-11-13 15:50:00|4401|4401|4410|4409.5|4410|4409.5|4401|4400|5223
1699890900000|2023-11-13 15:55:00|4409.5|4409|4412.5|4412|4414|4413|4408.5|4408|8214
1699891200000|2023-11-13 16:00:00|4412|4411.5|4411|4410|4413|4412.5|4410.5|4409.5|5909
1699891500000|2023-11-13 16:05:00|4410.5|4408.5|4410|4409|4411|4410.5|4405.5|4404.5|6637
1699891800000|2023-11-13 16:10:00|4410.5|4409.5|4411|4410|4413|4412.5|4409.5|4408.5|2594
1699892100000|2023-11-13 16:15:00|4410.5|4409.5|4410|4409.5|4412|4411|4409|4408|6234
1699892400000|2023-11-13 16:20:00|4410.5|4410|4413.5|4412.5|4414|4413|4410|4409.5|9953
1699892700000|2023-11-13 16:25:00|4414|4413|4416|4415|4417.5|4416.5|4413|4412|14324
1699948800000|2023-11-14 08:00:00|4424|4421|4433|4430.5|4441|4438|4424|4421|3258
1699949100000|2023-11-14 08:05:00|4435.5|4431|4426.5|4424.5|4435.5|4434|4425|4423.5|2122
1699949400000|2023-11-14 08:10:00|4428.5|4425|4428.5|4427|4432.5|4431|4423.5|4421.5|3100
1699949700000|2023-11-14 08:15:00|4429|4427.5|4430.5|4428.5|4431.5|4429.5|4425.5|4423.5|4905
1699950000000|2023-11-14 08:20:00|4430|4427.5|4422|4420.5|4435|4433.5|4420.5|4419|4185
1699950300000|2023-11-14 08:25:00|4421.5|4421|4413.5|4411.5|4422.5|4421|4408|4406.5|4385
1699950600000|2023-11-14 08:30:00|4413|4412|4412.5|4411|4416|4414.5|4410|4408.5|4914
1699950900000|2023-11-14 08:35:00|4413|4411.5|4412.5|4411|4413|4412|4408|4406.5|3625
1699951200000|2023-11-14 08:40:00|4413.5|4411.5|4411.5|4410|4417|4415.5|4410.5|4409|3933
1699951500000|2023-11-14 08:45:00|4411|4410.5|4415.5|4414|4415.5|4414|4408|4407|2446
1699951800000|2023-11-14 08:50:00|4415|4413.5|4417|4416|4418.5|4417|4414.5|4413|3756
1699952100000|2023-11-14 08:55:00|4418.5|4415.5|4419.5|4418|4423|4422|4417.5|4415.5|3869
1699952400000|2023-11-14 09:00:00|4419|4417|4414|4412.5|4419|4417|4412.5|4411.5|2602
1699952700000|2023-11-14 09:05:00|4413.5|4413|4419.5|4418.5|4421|4419|4413.5|4412.5|5647
1699953000000|2023-11-14 09:10:00|4421|4419.5|4425|4423.5|4426|4424.5|4420.5|4419|2863
1699953300000|2023-11-14 09:15:00|4424.5|4424|4425|4423.5|4427|4425.5|4422|4421|5487
1699953600000|2023-11-14 09:20:00|4425.5|4424|4424|4423|4429|4428|4424|4423|1509
1699953900000|2023-11-14 09:25:00|4424.5|4423.5|4420|4418.5|4424.5|4423.5|4417|4416|5427
1699954200000|2023-11-14 09:30:00|4419.5|4419|4416.5|4415.5|4422.5|4421|4416|4415|2477
1699954500000|2023-11-14 09:35:00|4416|4415|4426|4425|4432|4431|4413|4411.5|8165
1699954800000|2023-11-14 09:40:00|4427|4424.5|4423|4422|4427.5|4426.5|4421|4419.5|3889
1699955100000|2023-11-14 09:45:00|4422.5|4421|4421|4420|4424|4423.5|4420|4419.5|2711
1699955400000|2023-11-14 09:50:00|4419.5|4418|4418.5|4418|4423|4421.5|4417.5|4416|4707
1699955700000|2023-11-14 09:55:00|4419|4417|4419.5|4418|4419.5|4418|4415.5|4414.5|1437
1699956000000|2023-11-14 10:00:00|4420|4418.5|4411.5|4410|4420|4418.5|4409|4408|1664
1699956300000|2023-11-14 10:05:00|4410|4410.5|4404|4403|4410.5|4410.5|4404|4403|4321
1699956600000|2023-11-14 10:10:00|4404.5|4403.5|4404|4403.5|4406.5|4406|4404|4403.5|4202
1699956900000|2023-11-14 10:15:00|4404.5|4403|4405|4404.5|4406.5|4405.5|4401|4400.5|1895
1699957200000|2023-11-14 10:20:00|4405.5|4405|4408|4407|4411.5|4410|4405.5|4404.5|7077
1699957500000|2023-11-14 10:25:00|4408.5|4406.5|4399.5|4398.5|4413|4412.5|4398|4397|7215
1699957800000|2023-11-14 10:30:00|4401|4400|4396.5|4396|4405|4403.5|4391.5|4390.5|17917
1699958100000|2023-11-14 10:35:00|4396|4395.5|4389.5|4388.5|4398|4396.5|4388.5|4388|4551
1699958400000|2023-11-14 10:40:00|4389|4387.5|4382|4380.5|4392.5|4391|4381.5|4380|4819
1699958700000|2023-11-14 10:45:00|4381.5|4380|4371.5|4370.5|4381.5|4380|4371.5|4370|9132
1699959000000|2023-11-14 10:50:00|4371|4370|4373.5|4372.5|4375.5|4374.5|4369.5|4368|3730
1699959300000|2023-11-14 10:55:00|4373|4373|4374.5|4373.5|4375.5|4374.5|4370|4369|4448
1699959600000|2023-11-14 11:00:00|4377|4376|4377|4376|4383|4382|4377|4376|5973
1699959900000|2023-11-14 11:05:00|4376.5|4375.5|4372|4371|4379|4378|4370|4368.5|2974
1699960200000|2023-11-14 11:10:00|4371.5|4370.5|4369|4368|4374.5|4373.5|4368|4367|5715
1699960500000|2023-11-14 11:15:00|4368.5|4367.5|4372.5|4371.5|4374|4372.5|4368|4366.5|3142
1699960800000|2023-11-14 11:20:00|4372|4371|4367|4366|4373|4372.5|4365.5|4364.5|4192
1699961100000|2023-11-14 11:25:00|4367.5|4366.5|4372|4371|4372.5|4371.5|4365.5|4364.5|3881
1699961400000|2023-11-14 11:30:00|4372.5|4372|4365.5|4364.5|4373.5|4372.5|4365|4364.5|3737
1699961700000|2023-11-14 11:35:00|4365|4365|4364|4363|4367.5|4367|4364|4363|5810
1699962000000|2023-11-14 11:40:00|4363.5|4362.5|4364|4363|4364.5|4363.5|4362.5|4361|7104
1699962300000|2023-11-14 11:45:00|4363|4362|4357.5|4356.5|4363|4362.5|4355|4353.5|8852
1699962600000|2023-11-14 11:50:00|4358.5|4358|4362|4361.5|4365.5|4364.5|4358|4357|3678
1699962900000|2023-11-14 11:55:00|4361.5|4361|4365.5|4364.5|4368.5|4367.5|4360.5|4360|3550
1699963200000|2023-11-14 12:00:00|4366|4363.5|4367.5|4366|4369.5|4369|4365|4363.5|3636
1699963500000|2023-11-14 12:05:00|4367|4367.5|4369|4368|4372|4371|4366.5|4367.5|3359
1699963800000|2023-11-14 12:10:00|4368.5|4367.5|4373|4372|4373|4372|4366|4365|2658
1699964100000|2023-11-14 12:15:00|4374.5|4372.5|4373|4372|4378|4377|4372|4371|4585
1699964400000|2023-11-14 12:20:00|4372.5|4371.5|4368.5|4367.5|4373|4372|4367.5|4366.5|1697
1699964700000|2023-11-14 12:25:00|4368|4367|4370.5|4370|4371|4370.5|4367.5|4367|2226
1699965000000|2023-11-14 12:30:00|4369.5|4368.5|4371|4370.5|4372.5|4371|4369|4368.5|1695
1699965300000|2023-11-14 12:35:00|4370.5|4370|4371|4369.5|4373|4372|4369.5|4368.5|3522
1699965600000|2023-11-14 12:40:00|4370.5|4370|4362.5|4362|4370.5|4370.5|4362.5|4361.5|3941
1699965900000|2023-11-14 12:45:00|4362|4361|4360|4359.5|4362|4361|4359|4358|6132
1699966200000|2023-11-14 12:50:00|4359.5|4359|4362.5|4361.5|4364|4363|4358.5|4357.5|2048
1699966500000|2023-11-14 12:55:00|4363.5|4362|4364|4363|4364.5|4364|4362|4361|1035
1699966800000|2023-11-14 13:00:00|4364.5|4363.5|4360|4359|4364.5|4364|4359|4358|4773
1699967100000|2023-11-14 13:05:00|4359.5|4358|4359.5|4358.5|4361.5|4360.5|4357|4356|2457
1699967400000|2023-11-14 13:10:00|4360|4359|4359.5|4358.5|4361|4359.5|4357.5|4356.5|6117
1699967700000|2023-11-14 13:15:00|4360.5|4359|4359.5|4359|4362.5|4361.5|4359.5|4359|4546
1699968000000|2023-11-14 13:20:00|4359|4358|4360|4359|4361.5|4361|4358.5|4357|4649
1699968300000|2023-11-14 13:25:00|4360.5|4359.5|4366|4364|4367|4365.5|4356|4355|5813
1699968600000|2023-11-14 13:30:00|4364.5|4362|4397.5|4396.5|4424.5|4422.5|4364.5|4362|26177
1699968900000|2023-11-14 13:35:00|4398.5|4397.5|4402.5|4401|4415|4413.5|4396.5|4395|10674
1699969200000|2023-11-14 13:40:00|4403|4401.5|4414|4412.5|4414|4412.5|4402.5|4401|12504
1699969500000|2023-11-14 13:45:00|4414.5|4413|4420.5|4419|4421|4419.5|4410|4409|17086
1699969800000|2023-11-14 13:50:00|4420|4418.5|4429.5|4428.5|4432.5|4432|4417.5|4416.5|14931
1699970100000|2023-11-14 13:55:00|4429|4427|4432.5|4431|4433|4431.5|4427|4425.5|6952
1699970400000|2023-11-14 14:00:00|4434|4431.5|4435|4434.5|4436.5|4435|4429.5|4428.5|7297
1699970700000|2023-11-14 14:05:00|4435.5|4434|4429.5|4428|4435.5|4435|4427.5|4426.5|18216
1699971000000|2023-11-14 14:10:00|4429|4428.5|4429|4428|4429.5|4428.5|4424.5|4423.5|8135
1699971300000|2023-11-14 14:15:00|4429.5|4428.5|4435.5|4434|4438|4437|4424.5|4423.5|14349
1699971600000|2023-11-14 14:20:00|4437|4434.5|4429|4427.5|4437.5|4436|4425|4424|10510
1699971900000|2023-11-14 14:25:00|4428.5|4428|4437|4436|4440|4439|4426.5|4425|8942
1699972200000|2023-11-14 14:30:00|4437.5|4436.5|4430|4429.5|4447|4446|4427.5|4427|28630
1699972500000|2023-11-14 14:35:00|4430.5|4428|4446.5|4445|4448|4446|4429|4428|10305
1699972800000|2023-11-14 14:40:00|4446|4445.5|4454|4452.5|4457.5|4456.5|4445.5|4445.5|10498
1699973100000|2023-11-14 14:45:00|4453.5|4453|4452|4451.5|4460|4459.5|4452|4451|6431
1699973400000|2023-11-14 14:50:00|4451.5|4451|4449|4448|4452.5|4451|4444.5|4443.5|4720
1699973700000|2023-11-14 14:55:00|4448.5|4447.5|4445|4444|4450|4449.5|4443|4442|7213
1699974000000|2023-11-14 15:00:00|4444.5|4444.5|4457|4456|4457.5|4456.5|4444.5|4444|12728
1699974300000|2023-11-14 15:05:00|4456|4455.5|4455.5|4454|4456|4455.5|4448.5|4447.5|8475
1699974600000|2023-11-14 15:10:00|4455|4454.5|4459|4457.5|4465|4463.5|4455|4454.5|10066
1699974900000|2023-11-14 15:15:00|4459.5|4458|4464.5|4463.5|4469.5|4468|4459|4458|9698
1699975200000|2023-11-14 15:20:00|4465.5|4464.5|4473|4472|4475|4474|4464.5|4463.5|8702
1699975500000|2023-11-14 15:25:00|4472.5|4471.5|4481|4480|4481|4480|4472|4471|9224
1699975800000|2023-11-14 15:30:00|4480.5|4479.5|4482|4481|4483.5|4482.5|4477.5|4476.5|14209
1699976100000|2023-11-14 15:35:00|4481.5|4480.5|4481.5|4481|4487.5|4486.5|4479.5|4479|10519
1699976400000|2023-11-14 15:40:00|4482|4480.5|4478.5|4477.5|4482|4481.5|4476.5|4475.5|10754
1699976700000|2023-11-14 15:45:00|4479|4478|4482|4481.5|4490|4488.5|4478|4477.5|12961
1699977000000|2023-11-14 15:50:00|4481.5|4481|4471.5|4471|4483|4482.5|4468.5|4467.5|14020
1699977300000|2023-11-14 15:55:00|4472|4471.5|4477|4475.5|4478|4476.5|4470.5|4469|7700
1699977600000|2023-11-14 16:00:00|4476.5|4476|4480.5|4479.5|4481|4480|4476.5|4475.5|11103
1699977900000|2023-11-14 16:05:00|4480|4478.5|4484.5|4483.5|4485|4484.5|4478|4477.5|7381
1699978200000|2023-11-14 16:10:00|4484|4482|4490|4489|4490|4489|4482.5|4481.5|16979
1699978500000|2023-11-14 16:15:00|4490.5|4489.5|4485.5|4484.5|4492|4490.5|4485|4484|6316
1699978800000|2023-11-14 16:20:00|4486|4485|4484|4483|4488|4487.5|4483.5|4483|13136
1699979100000|2023-11-14 16:25:00|4484.5|4483.5|4483.5|4482.5|4488|4487|4480.5|4479|25250
1700035200000|2023-11-15 08:00:00|4489.5|4483.5|4492|4489.5|4492|4489.5|4481.5|4476.5|2974
1700035500000|2023-11-15 08:05:00|4493|4489|4479.5|4477.5|4498|4496|4478.5|4477|5265
1700035800000|2023-11-15 08:10:00|4479|4477|4488.5|4486.5|4494|4492.5|4474|4472|12450
1700036100000|2023-11-15 08:15:00|4488|4487|4499|4497|4502.5|4501.5|4488|4487|8724
1700036400000|2023-11-15 08:20:00|4498.5|4495.5|4494.5|4492.5|4500|4498.5|4488.5|4487|4485
1700036700000|2023-11-15 08:25:00|4495.5|4493|4492|4490|4497|4495|4485|4484|8516
1700037000000|2023-11-15 08:30:00|4491.5|4490.5|4498.5|4496.5|4498.5|4497|4491.5|4490.5|5761
1700037300000|2023-11-15 08:35:00|4500|4499|4511|4510.5|4516.5|4514.5|4500|4498.5|5371
1700037600000|2023-11-15 08:40:00|4511.5|4510|4510|4509|4516.5|4515|4508|4507.5|5711
1700037900000|2023-11-15 08:45:00|4510.5|4511.5|4515|4513.5|4515|4514|4507.5|4506.5|9805
1700038200000|2023-11-15 08:50:00|4517|4515|4524.5|4523.5|4526.5|4525|4517|4515|9891
1700038500000|2023-11-15 08:55:00|4526|4524.5|4528|4526.5|4530|4529|4522.5|4521.5|5479
1700038800000|2023-11-15 09:00:00|4527.5|4525.5|4520.5|4519|4527.5|4526.5|4516.5|4515.5|7497
1700039100000|2023-11-15 09:05:00|4520|4518|4524|4523|4524.5|4523.5|4517.5|4516.5|9104
1700039400000|2023-11-15 09:10:00|4525.5|4524|4511.5|4510.5|4525.5|4524|4510.5|4510|8831
1700039700000|2023-11-15 09:15:00|4511|4511|4505.5|4504.5|4514|4513|4505|4504|6509
1700040000000|2023-11-15 09:20:00|4506|4505|4508.5|4507.5|4511.5|4510.5|4505|4504|8621
1700040300000|2023-11-15 09:25:00|4508|4507|4505.5|4504|4508.5|4507|4502|4501|5642
1700040600000|2023-11-15 09:30:00|4506|4504.5|4508|4506.5|4511.5|4510.5|4503|4502|4739
1700040900000|2023-11-15 09:35:00|4507.5|4505.5|4509.5|4508.5|4510|4508.5|4504.5|4504|4742
1700041200000|2023-11-15 09:40:00|4510|4509|4504.5|4503.5|4512|4511.5|4503.5|4502.5|5976
1700041500000|2023-11-15 09:45:00|4506|4504|4504|4502.5|4509|4508|4501|4500.5|6494
1700041800000|2023-11-15 09:50:00|4503.5|4502|4495.5|4494|4505|4503.5|4493|4492.5|6138
1700042100000|2023-11-15 09:55:00|4495|4493.5|4499.5|4498.5|4500|4499|4494|4493|3602
1700042400000|2023-11-15 10:00:00|4499|4498|4498.5|4497.5|4499.5|4498.5|4496.5|4495|3444
1700042700000|2023-11-15 10:05:00|4497.5|4496|4501|4499.5|4503|4501.5|4495|4494.5|8674
1700043000000|2023-11-15 10:10:00|4501.5|4500|4499.5|4498.5|4501.5|4500.5|4495.5|4494.5|2771
1700043300000|2023-11-15 10:15:00|4501|4499.5|4504|4503|4505.5|4505|4500.5|4499|1453
1700043600000|2023-11-15 10:20:00|4504.5|4503.5|4500.5|4499.5|4504.5|4503.5|4499|4498|2425
1700043900000|2023-11-15 10:25:00|4501.5|4500|4500.5|4499.5|4501.5|4501|4498|4497|3100
1700044200000|2023-11-15 10:30:00|4501|4498.5|4501.5|4500.5|4503|4502|4498|4497|5466
1700044500000|2023-11-15 10:35:00|4502|4501|4505.5|4504.5|4508.5|4508|4502|4501|2270
1700044800000|2023-11-15 10:40:00|4505|4504|4504.5|4503.5|4505.5|4504.5|4501.5|4500.5|1967
1700045100000|2023-11-15 10:45:00|4504|4503|4504|4502.5|4505.5|4504.5|4500.5|4500|3917
1700045400000|2023-11-15 10:50:00|4503.5|4503|4510.5|4509.5|4511.5|4511|4503.5|4502.5|4898
1700045700000|2023-11-15 10:55:00|4511|4509|4507|4506|4511|4510|4504|4503.5|1078
1700046000000|2023-11-15 11:00:00|4507.5|4505.5|4504.5|4503.5|4508.5|4507.5|4503|4502.5|1804
1700046300000|2023-11-15 11:05:00|4504|4503|4501|4499.5|4504|4503|4499|4498|3804
1700046600000|2023-11-15 11:10:00|4500.5|4500|4503.5|4502|4506.5|4505|4500|4498.5|2142
1700046900000|2023-11-15 11:15:00|4503|4502.5|4510|4508.5|4510|4508.5|4502|4501|1887
1700047200000|2023-11-15 11:20:00|4509|4509|4510.5|4510|4511.5|4510.5|4506.5|4505.5|3043
1700047500000|2023-11-15 11:25:00|4511|4509|4511.5|4510.5|4511.5|4510.5|4509|4508|2894
1700047800000|2023-11-15 11:30:00|4511|4510|4520.5|4519|4521.5|4520|4511|4510|3857
1700048100000|2023-11-15 11:35:00|4520|4519.5|4519|4518.5|4521|4520.5|4517.5|4516.5|3017
1700048400000|2023-11-15 11:40:00|4520|4519|4521|4520|4521.5|4520.5|4516|4515.5|3920
1700048700000|2023-11-15 11:45:00|4521.5|4520.5|4525|4524|4525|4524.5|4519.5|4519|5023
1700049000000|2023-11-15 11:50:00|4526|4525|4528|4527.5|4531|4530|4524.5|4523.5|3756
1700049300000|2023-11-15 11:55:00|4528.5|4528|4529|4528.5|4531|4529.5|4526|4525|4364
1700049600000|2023-11-15 12:00:00|4529.5|4527.5|4525|4523.5|4529.5|4527.5|4523.5|4522.5|2367
1700049900000|2023-11-15 12:05:00|4524.5|4522.5|4519|4518|4524.5|4523|4518|4517|1058
1700050200000|2023-11-15 12:10:00|4520|4518.5|4524.5|4524|4526.5|4525|4520|4518.5|4249
1700050500000|2023-11-15 12:15:00|4523.5|4522|4518.5|4517.5|4524|4523|4518|4517|10431
1700050800000|2023-11-15 12:20:00|4519|4518|4518.5|4517.5|4521|4520|4512|4511.5|3228
1700051100000|2023-11-15 12:25:00|4519|4518|4517.5|4516.5|4521.5|4520.5|4516|4515|2629
1700051400000|2023-11-15 12:30:00|4519|4517|4518.5|4517|4521.5|4520.5|4518.5|4517|3610
1700051700000|2023-11-15 12:35:00|4519|4517.5|4516|4515|4519|4518.5|4514|4513.5|1922
1700052000000|2023-11-15 12:40:00|4515.5|4515.5|4512.5|4511.5|4516.5|4515.5|4511|4510|3076
1700052300000|2023-11-15 12:45:00|4512|4511|4511|4510|4513.5|4513|4510|4509|2810
1700052600000|2023-11-15 12:50:00|4511.5|4510.5|4510.5|4509.5|4513|4511.5|4507.5|4506.5|2788
1700052900000|2023-11-15 12:55:00|4511.5|4510|4512|4511|4517.5|4516|4510|4509.5|3251
1700053200000|2023-11-15 13:00:00|4511.5|4510.5|4513.5|4512.5|4513.5|4512.5|4510|4509.5|3216
1700053500000|2023-11-15 13:05:00|4513|4511.5|4517.5|4516.5|4518.5|4517.5|4510.5|4509.5|4546
1700053800000|2023-11-15 13:10:00|4517|4516|4511|4509.5|4517.5|4516|4508.5|4508|4599
1700054100000|2023-11-15 13:15:00|4510.5|4510|4510|4509|4512.5|4511|4507.5|4506.5|3429
1700054400000|2023-11-15 13:20:00|4509.5|4509.5|4508|4507|4509.5|4509.5|4507.5|4506.5|2035
1700054700000|2023-11-15 13:25:00|4507.5|4506.5|4506|4504.5|4508.5|4507.5|4504.5|4504|3764
1700055000000|2023-11-15 13:30:00|4509|4506.5|4490|4488.5|4512.5|4510.5|4488.5|4488|22393
1700055300000|2023-11-15 13:35:00|4489.5|4487.5|4488|4486.5|4492.5|4491|4485|4484.5|7432
1700055600000|2023-11-15 13:40:00|4490|4487|4483|4482|4493|4492|4477|4476|12446
1700055900000|2023-11-15 13:45:00|4483.5|4482.5|4486|4485|4487.5|4486|4480|4479|10524
1700056200000|2023-11-15 13:50:00|4485.5|4484.5|4493|4491.5|4493|4492.5|4485.5|4484.5|5728
1700056500000|2023-11-15 13:55:00|4493.5|4492|4490|4488.5|4494.5|4493.5|4487.5|4486.5|2447
1700056800000|2023-11-15 14:00:00|4490.5|4489.5|4486.5|4485.5|4492|4491|4486|4485|4023
1700057100000|2023-11-15 14:05:00|4486|4485|4481|4479.5|4486|4485|4480.5|4479|3002
1700057400000|2023-11-15 14:10:00|4480.5|4479|4477|4475.5|4481|4479|4475.5|4475|4115
1700057700000|2023-11-15 14:15:00|4477.5|4476|4480.5|4480|4481|4480.5|4475.5|4475|4518
1700058000000|2023-11-15 14:20:00|4481|4479.5|4484.5|4483.5|4485.5|4485|4477|4476|5006
1700058300000|2023-11-15 14:25:00|4485|4484|4484.5|4483.5|4489.5|4488|4483.5|4482.5|3799
1700058600000|2023-11-15 14:30:00|4486|4484|4494|4493|4496.5|4495|4484.5|4483.5|7371
1700058900000|2023-11-15 14:35:00|4493.5|4492|4495|4494|4499.5|4498.5|4491.5|4490|8243
1700059200000|2023-11-15 14:40:00|4494.5|4493.5|4490|4488.5|4495.5|4494.5|4484.5|4483.5|6467
1700059500000|2023-11-15 14:45:00|4489.5|4487.5|4501|4500|4504.5|4503.5|4485|4483.5|10240
1700059800000|2023-11-15 14:50:00|4500.5|4499|4497.5|4496.5|4502|4501|4492.5|4491.5|5878
1700060100000|2023-11-15 14:55:00|4497|4496|4498.5|4497.5|4502|4500.5|4496|4495|3518
1700060400000|2023-11-15 15:00:00|4499|4498|4508.5|4507.5|4509.5|4508.5|4498|4496.5|6159
1700060700000|2023-11-15 15:05:00|4508|4508|4512.5|4511|4512.5|4511.5|4503.5|4502|5819
1700061000000|2023-11-15 15:10:00|4512|4510|4512|4510.5|4514|4512.5|4508|4507|3463
1700061300000|2023-11-15 15:15:00|4511.5|4511|4513.5|4512.5|4514.5|4513.5|4511|4509.5|4469
1700061600000|2023-11-15 15:20:00|4513|4512|4515|4514|4515|4514.5|4511|4510|3901
1700061900000|2023-11-15 15:25:00|4514.5|4513|4507|4505.5|4514.5|4514|4507|4505.5|5971
1700062200000|2023-11-15 15:30:00|4508|4506|4511.5|4510|4513.5|4513|4506.5|4505.5|3831
1700062500000|2023-11-15 15:35:00|4512|4510.5|4515|4513.5|4515|4514|4508.5|4507.5|4241
1700062800000|2023-11-15 15:40:00|4514.5|4514|4513|4512|4517.5|4516.5|4510.5|4509.5|10330
1700063100000|2023-11-15 15:45:00|4514|4512.5|4518|4516.5|4518|4517|4511|4510|8158
1700063400000|2023-11-15 15:50:00|4517.5|4517|4515.5|4514.5|4518|4517.5|4514|4513|5690
1700063700000|2023-11-15 15:55:00|4516|4515|4513.5|4512.5|4517|4516|4513|4512.5|4354
1700064000000|2023-11-15 16:00:00|4514|4513|4514|4513.5|4517|4516.5|4513|4512|7430
1700064300000|2023-11-15 16:05:00|4513.5|4513|4514|4513|4515|4514.5|4509.5|4509|5025
1700064600000|2023-11-15 16:10:00|4514.5|4513.5|4510.5|4509.5|4515.5|4514.5|4510.5|4509.5|9025
1700064900000|2023-11-15 16:15:00|4511|4510|4508.5|4507.5|4512|4511|4506.5|4505.5|7776
1700065200000|2023-11-15 16:20:00|4509|4508|4510|4509|4510.5|4509.5|4508|4507|6819
1700065500000|2023-11-15 16:25:00|4509.5|4509.5|4510|4508.5|4510|4509.5|4506.5|4506|7804
1700121600000|2023-11-16 08:00:00|4407|4402|4408|4405.5|4427|4423.5|4402|4398|15806
1700121900000|2023-11-16 08:05:00|4408.5|4406|4403|4401|4420.5|4417.5|4398.5|4396.5|15116
1700122200000|2023-11-16 08:10:00|4402|4400.5|4446|4444|4446|4444|4400|4399|12711
1700122500000|2023-11-16 08:15:00|4445.5|4443.5|4447|4445|4450|4448.5|4437.5|4436|8962
1700122800000|2023-11-16 08:20:00|4446.5|4445.5|4425|4423.5|4450|4449|4423.5|4422.5|7713
1700123100000|2023-11-16 08:25:00|4426|4424|4415|4414|4427|4425.5|4415|4413.5|12111
1700123400000|2023-11-16 08:30:00|4416.5|4415|4419|4418|4419|4418|4404|4402|15773
1700123700000|2023-11-16 08:35:00|4420.5|4418.5|4419|4418|4430.5|4429|4412.5|4411|10188
1700124000000|2023-11-16 08:40:00|4421.5|4418.5|4417|4415.5|4423.5|4422.5|4416|4415|10392
1700124300000|2023-11-16 08:45:00|4417.5|4416|4420|4418.5|4423|4421|4412.5|4411.5|4081
1700124600000|2023-11-16 08:50:00|4419|4417|4422.5|4421.5|4431|4429.5|4418.5|4417|8393
1700124900000|2023-11-16 08:55:00|4424.5|4423|4422.5|4421.5|4426.5|4425|4413.5|4412.5|11133
1700125200000|2023-11-16 09:00:00|4422|4420|4412|4410.5|4426|4424.5|4410|4408.5|11069
1700125500000|2023-11-16 09:05:00|4411.5|4411|4410|4408.5|4417.5|4416|4401.5|4400.5|11435
1700125800000|2023-11-16 09:10:00|4411.5|4409|4416.5|4415.5|4418|4417|4407.5|4406.5|9280
1700126100000|2023-11-16 09:15:00|4416|4415|4411.5|4410|4416.5|4416|4410.5|4410|5401
1700126400000|2023-11-16 09:20:00|4412|4410.5|4408|4406.5|4416.5|4415.5|4406|4405|6484
1700126700000|2023-11-16 09:25:00|4407.5|4407|4415|4413.5|4415|4414.5|4405|4404|5427
1700127000000|2023-11-16 09:30:00|4414.5|4412.5|4405|4404|4414.5|4412.5|4405|4404|7778
1700127300000|2023-11-16 09:35:00|4404.5|4405|4397.5|4397|4405.5|4405|4396|4395|12586
1700127600000|2023-11-16 09:40:00|4398.5|4397.5|4395.5|4394|4402|4401|4395.5|4394|5203
1700127900000|2023-11-16 09:45:00|4395|4394.5|4402.5|4401|4404.5|4403.5|4395|4394.5|4551
1700128200000|2023-11-16 09:50:00|4402|4400.5|4401.5|4400.5|4407|4405.5|4400|4399|9805
1700128500000|2023-11-16 09:55:00|4401|4400|4404|4403|4405.5|4405|4401|4400|3631
1700128800000|2023-11-16 10:00:00|4404.5|4402.5|4410.5|4409.5|4413.5|4412|4403.5|4402.5|6893
1700129100000|2023-11-16 10:05:00|4411|4410|4418|4417|4420.5|4419.5|4410|4409|5422
1700129400000|2023-11-16 10:10:00|4417.5|4417.5|4413|4412|4418|4417.5|4412|4411.5|3459
1700129700000|2023-11-16 10:15:00|4412.5|4411.5|4410|4408.5|4415.5|4414.5|4409.5|4408.5|3494
1700130000000|2023-11-16 10:20:00|4409.5|4408|4418|4417|4419.5|4418.5|4409.5|4408|4912
1700130300000|2023-11-16 10:25:00|4416|4415|4418.5|4417.5|4420|4418.5|4414.5|4413.5|2508
1700130600000|2023-11-16 10:30:00|4418|4417|4414.5|4413.5|4422|4421.5|4414.5|4413.5|5078
1700130900000|2023-11-16 10:35:00|4414|4413|4412|4411|4415.5|4415|4411|4410.5|4774
1700131200000|2023-11-16 10:40:00|4411.5|4410.5|4412.5|4411.5|4415|4414|4411|4410|3402
1700131500000|2023-11-16 10:45:00|4412|4412|4414|4413|4415.5|4415|4411.5|4410.5|3500
1700131800000|2023-11-16 10:50:00|4415.5|4413.5|4414|4413|4417|4416|4411|4410|4541
1700132100000|2023-11-16 10:55:00|4414.5|4414|4417.5|4416.5|4417.5|4416.5|4414|4413|3332
1700132400000|2023-11-16 11:00:00|4417|4419|4417.5|4416.5|4424|4422.5|4417|4416.5|6659
1700132700000|2023-11-16 11:05:00|4418|4417|4418|4417|4418|4417|4414|4413.5|4338
1700133000000|2023-11-16 11:10:00|4417.5|4416.5|4413|4412|4419|4418.5|4412|4411.5|3734
1700133300000|2023-11-16 11:15:00|4413.5|4411.5|4419|4418|4419|4418|4413.5|4411.5|4800
1700133600000|2023-11-16 11:20:00|4418.5|4417|4417.5|4416.5|4419|4418|4414.5|4414|4486
1700133900000|2023-11-16 11:25:00|4417|4416|4417.5|4416.5|4420.5|4420|4416|4414.5|8209
1700134200000|2023-11-16 11:30:00|4418|4417|4414|4413.5|4418|4417|4413.5|4412.5|1531
1700134500000|2023-11-16 11:35:00|4415.5|4414.5|4412.5|4411|4415.5|4414.5|4410.5|4410|2154
1700134800000|2023-11-16 11:40:00|4414|4411.5|4410.5|4410|4414.5|4414|4409.5|4408.5|3223
1700135100000|2023-11-16 11:45:00|4411.5|4411|4414|4413|4414|4413|4411|4410.5|3854
1700135400000|2023-11-16 11:50:00|4413.5|4412.5|4419|4418|4419|4418.5|4412.5|4411.5|2238
1700135700000|2023-11-16 11:55:00|4416|4418.5|4417.5|4416.5|4419|4418.5|4415.5|4414.5|5623
1700136000000|2023-11-16 12:00:00|4416.5|4416|4414|4413.5|4416.5|4416|4413|4411.5|1203
1700136300000|2023-11-16 12:05:00|4414.5|4413|4407.5|4406|4414.5|4413.5|4406|4405.5|5132
1700136600000|2023-11-16 12:10:00|4408.5|4406.5|4410|4409|4410.5|4409.5|4408|4406.5|1395
1700136900000|2023-11-16 12:15:00|4409.5|4409.5|4415|4414|4416|4415|4409|4408|3992
1700137200000|2023-11-16 12:20:00|4414|4413|4414.5|4413.5|4414.5|4414|4411|4410|2642
1700137500000|2023-11-16 12:25:00|4414|4414|4414|4413.5|4415|4414|4412|4411|4105
1700137800000|2023-11-16 12:30:00|4413.5|4412.5|4416|4415|4417.5|4416.5|4412.5|4411.5|4241
1700138100000|2023-11-16 12:35:00|4416.5|4415.5|4411.5|4410.5|4417.5|4416.5|4411.5|4410.5|2978
1700138400000|2023-11-16 12:40:00|4411|4411|4410|4409|4411.5|4411|4409|4408|4084
1700138700000|2023-11-16 12:45:00|4410.5|4409.5|4416|4415.5|4419.5|4418.5|4410.5|4409.5|8034
1700139000000|2023-11-16 12:50:00|4415.5|4415|4415|4414.5|4419|4418.5|4415|4414.5|2420
1700139300000|2023-11-16 12:55:00|4414.5|4414|4416|4415|4419|4418|4414|4413.5|5985
1700139600000|2023-11-16 13:00:00|4416.5|4415.5|4419|4418|4419|4418.5|4416.5|4415|1104
1700139900000|2023-11-16 13:05:00|4419.5|4418.5|4421.5|4420.5|4424|4423.5|4418.5|4417.5|4366
1700140200000|2023-11-16 13:10:00|4421|4420|4416.5|4415|4421|4420|4416|4415|2437
1700140500000|2023-11-16 13:15:00|4416|4414|4419.5|4418|4420.5|4419.5|4415|4414|3281
1700140800000|2023-11-16 13:20:00|4420|4418.5|4427|4426|4427.5|4426.5|4419.5|4418|7573
1700141100000|2023-11-16 13:25:00|4427.5|4426.5|4431.5|4430.5|4431.5|4430.5|4424|4423.5|2638
1700141400000|2023-11-16 13:30:00|4437.5|4431|4431|4430|4445|4440.5|4430|4429|9999
1700141700000|2023-11-16 13:35:00|4431.5|4430.5|4434|4433|4438.5|4437.5|4428.5|4428|8373
1700142000000|2023-11-16 13:40:00|4434.5|4433.5|4434|4433|4435|4434.5|4428.5|4427.5|7834
1700142300000|2023-11-16 13:45:00|4434.5|4433.5|4433.5|4433|4438.5|4437|4433|4432|10120
1700142600000|2023-11-16 13:50:00|4434|4433.5|4435|4434|4438|4436.5|4433|4432|3198
1700142900000|2023-11-16 13:55:00|4435.5|4434.5|4437|4435.5|4439|4438|4434|4432.5|3285
1700143200000|2023-11-16 14:00:00|4436.5|4435|4431|4429.5|4437|4435.5|4430.5|4429.5|1666
1700143500000|2023-11-16 14:05:00|4431.5|4430|4427.5|4426.5|4431.5|4430.5|4426.5|4426|2570
1700143800000|2023-11-16 14:10:00|4427|4426|4424.5|4423|4427.5|4426.5|4423.5|4422.5|3695
1700144100000|2023-11-16 14:15:00|4425.5|4424.5|4413|4412|4427.5|4426|4412.5|4411|11810
1700144400000|2023-11-16 14:20:00|4412.5|4411.5|4411|4409.5|4416|4414.5|4409.5|4409|5463
1700144700000|2023-11-16 14:25:00|4410.5|4409|4407.5|4407|4410.5|4409.5|4402.5|4402|5790
1700145000000|2023-11-16 14:30:00|4408.5|4408|4417|4416|4418.5|4418|4408|4407|5070
1700145300000|2023-11-16 14:35:00|4416.5|4415|4418|4417|4420.5|4419.5|4414|4413.5|1675
1700145600000|2023-11-16 14:40:00|4417.5|4416|4413.5|4412.5|4419.5|4418.5|4413.5|4412.5|3841
1700145900000|2023-11-16 14:45:00|4414|4413|4414.5|4413.5|4419|4418|4413.5|4412.5|3594
1700146200000|2023-11-16 14:50:00|4414|4413|4412.5|4411.5|4416.5|4415.5|4411|4410|10624
1700146500000|2023-11-16 14:55:00|4413|4412|4412|4410.5|4416|4414.5|4410|4409|6977
1700146800000|2023-11-16 15:00:00|4411.5|4410|4400.5|4399.5|4411.5|4410|4399|4398|13966
1700147100000|2023-11-16 15:05:00|4400|4400|4400|4399|4408.5|4407.5|4399.5|4399|8147
1700147400000|2023-11-16 15:10:00|4399.5|4397|4394.5|4393.5|4401|4400.5|4394.5|4393.5|8005
1700147700000|2023-11-16 15:15:00|4394|4393|4392.5|4391.5|4395.5|4394.5|4391.5|4390.5|7004
1700148000000|2023-11-16 15:20:00|4393.5|4392|4396.5|4395.5|4398.5|4397.5|4392.5|4391.5|5623
1700148300000|2023-11-16 15:25:00|4396|4395|4397|4396|4398|4397|4394.5|4393.5|7774
1700148600000|2023-11-16 15:30:00|4398|4396.5|4400|4398.5|4411.5|4411|4397.5|4396.5|8682
1700148900000|2023-11-16 15:35:00|4400.5|4399|4400.5|4399.5|4401.5|4400.5|4397|4395.5|4072
1700149200000|2023-11-16 15:40:00|4400|4399|4396|4395|4400|4399.5|4393.5|4393|5314
1700149500000|2023-11-16 15:45:00|4395.5|4395.5|4399|4398|4400|4399.5|4394.5|4393.5|8967
1700149800000|2023-11-16 15:50:00|4398.5|4397.5|4391.5|4391|4399|4398.5|4390.5|4390|10791
1700150100000|2023-11-16 15:55:00|4392.5|4391.5|4396.5|4396|4397.5|4396.5|4391.5|4390.5|10145
1700150400000|2023-11-16 16:00:00|4397|4396.5|4397|4396|4400|4398.5|4394.5|4393.5|7060
1700150700000|2023-11-16 16:05:00|4396.5|4395.5|4394|4393|4397.5|4396.5|4392|4391.5|7828
1700151000000|2023-11-16 16:10:00|4394.5|4394|4395|4394|4396|4395.5|4391|4390.5|8443
1700151300000|2023-11-16 16:15:00|4395.5|4394.5|4390|4389|4396|4395.5|4390|4389|7015
1700151600000|2023-11-16 16:20:00|4389.5|4389.5|4389.5|4389|4390|4389.5|4387.5|4386.5|8715
1700151900000|2023-11-16 16:25:00|4390|4389.5|4389.5|4388|4393|4392|4388|4387|10588
1700208000000|2023-11-17 08:00:00|4402.5|4398|4404.5|4402|4410.5|4407|4396|4393|9835
1700208300000|2023-11-17 08:05:00|4407.5|4405.5|4426|4425|4429.5|4428|4407.5|4405.5|9486
1700208600000|2023-11-17 08:10:00|4425.5|4424.5|4413.5|4412|4425.5|4424.5|4412|4410.5|2836
1700208900000|2023-11-17 08:15:00|4411.5|4410.5|4411.5|4410|4414.5|4412.5|4408.5|4407|10272
1700209200000|2023-11-17 08:20:00|4410|4409.5|4414.5|4413.5|4420.5|4419|4410|4409.5|5575
1700209500000|2023-11-17 08:25:00|4416|4415|4429|4427.5|4430|4429|4414|4412.5|5402
1700209800000|2023-11-17 08:30:00|4428.5|4428|4428|4427|4429|4428|4420.5|4419|5618
1700210100000|2023-11-17 08:35:00|4427|4426.5|4429|4427.5|4432|4431|4422|4421|7245
1700210400000|2023-11-17 08:40:00|4429.5|4428|4424.5|4423.5|4430|4429|4424.5|4423.5|6050
1700210700000|2023-11-17 08:45:00|4425|4424|4418.5|4417|4425|4424.5|4417.5|4416.5|5045
1700211000000|2023-11-17 08:50:00|4418|4417.5|4415|4414|4423.5|4422.5|4414.5|4413.5|3046
1700211300000|2023-11-17 08:55:00|4414.5|4413.5|4418|4416.5|4418|4416.5|4411|4410|3964
1700211600000|2023-11-17 09:00:00|4417.5|4417|4421.5|4420|4424.5|4423.5|4413|4412.5|3555
1700211900000|2023-11-17 09:05:00|4422|4420.5|4426.5|4425.5|4428|4426.5|4421|4420|7849
1700212200000|2023-11-17 09:10:00|4427|4426|4435|4434|4435|4434|4426|4425|3444
1700212500000|2023-11-17 09:15:00|4434.5|4433.5|4429.5|4428.5|4436|4434.5|4428.5|4427.5|5188
1700212800000|2023-11-17 09:20:00|4429|4427.5|4423|4422.5|4429|4428|4423|4422.5|4753
1700213100000|2023-11-17 09:25:00|4422.5|4422|4426.5|4425.5|4427.5|4426.5|4422|4421|3496
1700213400000|2023-11-17 09:30:00|4426|4425|4430.5|4429.5|4433|4431.5|4426|4425|4449
1700213700000|2023-11-17 09:35:00|4430|4429|4428|4427|4431|4430|4425|4424|3533
1700214000000|2023-11-17 09:40:00|4427.5|4426.5|4430.5|4429|4434.5|4433|4427.5|4426.5|5127
1700214300000|2023-11-17 09:45:00|4430|4428.5|4433.5|4432.5|4437|4435.5|4428.5|4427.5|6963
1700214600000|2023-11-17 09:50:00|4435|4433.5|4439|4438|4439.5|4438.5|4434.5|4433.5|6980
1700214900000|2023-11-17 09:55:00|4438.5|4437|4434.5|4433.5|4438.5|4437|4431.5|4430|4964
1700215200000|2023-11-17 10:00:00|4434|4432.5|4443.5|4442.5|4445|4444|4434|4432.5|4070
1700215500000|2023-11-17 10:05:00|4443|4442|4445.5|4444.5|4447|4446.5|4443|4441.5|8035
1700215800000|2023-11-17 10:10:00|4447|4446|4457.5|4456|4458.5|4457.5|4447|4445.5|5328
1700216100000|2023-11-17 10:15:00|4457|4456.5|4458.5|4457.5|4459.5|4458.5|4453.5|4452.5|9044
1700216400000|2023-11-17 10:20:00|4459|4458|4458|4456.5|4460|4459|4455.5|4455|6572
1700216700000|2023-11-17 10:25:00|4458.5|4457|4452.5|4451|4458.5|4457.5|4451|4450.5|1960
1700217000000|2023-11-17 10:30:00|4452|4450.5|4456|4454.5|4456|4454.5|4449.5|4448|3139
1700217300000|2023-11-17 10:35:00|4455.5|4454|4453|4452|4455.5|4454.5|4450|4449|6536
1700217600000|2023-11-17 10:40:00|4452.5|4451|4452|4451.5|4453.5|4452.5|4450|4449|3057
1700217900000|2023-11-17 10:45:00|4451.5|4451|4450|4449|4455|4454.5|4449|4448.5|8508
1700218200000|2023-11-17 10:50:00|4449.5|4448.5|4449|4448.5|4453.5|4452.5|4449|4448|44353
1700218500000|2023-11-17 10:55:00|4448.5|4448|4450|4449|4452|4451.5|4448.5|4447.5|39281
1700218800000|2023-11-17 11:00:00|4447.5|4449.5|4444|4443|4449|4449.5|4441|4439.5|6006
1700219100000|2023-11-17 11:05:00|4444.5|4442.5|4446|4444.5|4450|4449|4442|4441.5|5871
1700219400000|2023-11-17 11:10:00|4446.5|4445|4445|4444|4449.5|4448.5|4445|4444|3321
1700219700000|2023-11-17 11:15:00|4444.5|4443|4448.5|4447.5|4449.5|4448|4443.5|4442.5|6292
1700220000000|2023-11-17 11:20:00|4448|4447|4441|4440|4448|4447.5|4440|4439|4860
1700220300000|2023-11-17 11:25:00|4441.5|4440.5|4443.5|4442.5|4444.5|4443.5|4440.5|4439.5|2447
1700220600000|2023-11-17 11:30:00|4443|4442|4439.5|4438.5|4443.5|4442.5|4437.5|4437|5486
1700220900000|2023-11-17 11:35:00|4439|4438|4440|4438.5|4442|4440.5|4437|4436.5|9664
1700221200000|2023-11-17 11:40:00|4439.5|4438|4439|4438|4440|4439|4436.5|4436|1561
1700221500000|2023-11-17 11:45:00|4440.5|4438.5|4437|4436.5|4440.5|4439.5|4435.5|4435|5429
1700221800000|2023-11-17 11:50:00|4438|4437.5|4437.5|4436.5|4441.5|4440.5|4437|4436.5|3542
1700222100000|2023-11-17 11:55:00|4437|4437|4437|4436|4438.5|4437.5|4436.5|4435.5|2619
1700222400000|2023-11-17 12:00:00|4436.5|4435.5|4437|4435.5|4437|4435.5|4436.5|4435.5|0
1700222700000|2023-11-17 12:05:00|4436.5|4435|4434|4433|4439|4438|4434|4433|5166
1700223000000|2023-11-17 12:10:00|4433.5|4434|4434|4432.5|4435.5|4434.5|4431|4430|12183
1700223300000|2023-11-17 12:15:00|4433.5|4431.5|4434.5|4433.5|4437.5|4436.5|4432.5|4431.5|3580
1700223600000|2023-11-17 12:20:00|4434|4433|4432.5|4431.5|4434.5|4434|4430.5|4430|3514
1700223900000|2023-11-17 12:25:00|4432|4432|4440|4439|4440|4439|4432|4431.5|4823
1700224200000|2023-11-17 12:30:00|4439.5|4438.5|4439.5|4439|4441|4440|4436.5|4435.5|2356
1700224500000|2023-11-17 12:35:00|4440|4438.5|4443|4442|4443|4442|4440|4438.5|2848
1700224800000|2023-11-17 12:40:00|4444|4442.5|4443|4441.5|4444.5|4443.5|4440.5|4440|3681
1700225100000|2023-11-17 12:45:00|4442.5|4442|4442.5|4441.5|4443|4442.5|4440|4439.5|5279
1700225400000|2023-11-17 12:50:00|4444|4442|4441|4440|4445|4444.5|4440.5|4440|3013
1700225700000|2023-11-17 12:55:00|4440.5|4439|4438.5|4437.5|4441.5|4440.5|4437|4436.5|8403
1700226000000|2023-11-17 13:00:00|4439.5|4438.5|4438.5|4438|4442|4441|4438|4437|2720
1700226300000|2023-11-17 13:05:00|4439|4438.5|4444|4443|4444|4443|4439|4438.5|1874
1700226600000|2023-11-17 13:10:00|4443.5|4442.5|4446.5|4446|4447|4446.5|4443.5|4442.5|1864
1700226900000|2023-11-17 13:15:00|4447|4445.5|4447.5|4447|4448.5|4447.5|4446|4445.5|2449
1700227200000|2023-11-17 13:20:00|4447|4446.5|4447|4446.5|4448.5|4447.5|4446.5|4446|4048
1700227500000|2023-11-17 13:25:00|4446.5|4446|4449|4447.5|4449|4448|4445.5|4445|2780
1700227800000|2023-11-17 13:30:00|4449.5|4448|4445|4444.5|4450|4449|4444|4443.5|3679
1700228100000|2023-11-17 13:35:00|4444.5|4444|4440.5|4440|4444.5|4444|4439|4438|4117
1700228400000|2023-11-17 13:40:00|4441|4440.5|4438|4437|4443|4442|4437.5|4437|3408
1700228700000|2023-11-17 13:45:00|4437|4436|4434.5|4433.5|4440|4439|4434.5|4433.5|2479
1700229000000|2023-11-17 13:50:00|4435|4434|4430|4429|4435|4434|4429.5|4429|1938
1700229300000|2023-11-17 13:55:00|4429.5|4428.5|4432.5|4431|4433|4432|4428|4427|8474
1700229600000|2023-11-17 14:00:00|4433|4432|4435|4434.5|4437|4436|4432.5|4431.5|3309
1700229900000|2023-11-17 14:05:00|4435.5|4435|4436|4435|4438.5|4437.5|4434.5|4433.5|2990
1700230200000|2023-11-17 14:10:00|4436.5|4435.5|4442|4441|4442.5|4441|4435.5|4435|3335
1700230500000|2023-11-17 14:15:00|4441.5|4440.5|4439|4438.5|4442|4441|4438.5|4437.5|3734
1700230800000|2023-11-17 14:20:00|4438.5|4438|4437.5|4436|4440.5|4440|4436.5|4436|3947
1700231100000|2023-11-17 14:25:00|4437|4436.5|4438.5|4438|4439|4438.5|4435.5|4435|4084
1700231400000|2023-11-17 14:30:00|4439|4438.5|4444.5|4443.5|4447|4446|4439|4438.5|9369
1700231700000|2023-11-17 14:35:00|4445|4444|4434|4433|4446|4445.5|4431.5|4430.5|7038
1700232000000|2023-11-17 14:40:00|4433.5|4432.5|4427.5|4427|4435.5|4435|4424.5|4424|7945
1700232300000|2023-11-17 14:45:00|4429|4427.5|4426.5|4425.5|4434|4433|4426|4425|7674
1700232600000|2023-11-17 14:50:00|4426|4425|4419.5|4418.5|4426|4425|4417.5|4417|8219
1700232900000|2023-11-17 14:55:00|4420|4419|4423|4422.5|4425|4424|4417|4416.5|5414
1700233200000|2023-11-17 15:00:00|4423.5|4423|4428|4427|4428|4427|4422|4420.5|6031
1700233500000|2023-11-17 15:05:00|4427.5|4426.5|4428|4427|4431.5|4430.5|4426|4425|8310
1700233800000|2023-11-17 15:10:00|4428.5|4427.5|4431.5|4430.5|4432|4431|4427.5|4427|7006
1700234100000|2023-11-17 15:15:00|4431|4431|4430|4429.5|4434.5|4433.5|4429.5|4429|5466
1700234400000|2023-11-17 15:20:00|4430.5|4429|4433|4432|4433|4432|4426.5|4426|5852
1700234700000|2023-11-17 15:25:00|4432.5|4432.5|4435.5|4435|4435.5|4435|4429|4428.5|5513
1700235000000|2023-11-17 15:30:00|4435|4434.5|4431|4430|4435|4434.5|4430.5|4430|2012
1700235300000|2023-11-17 15:35:00|4430.5|4430.5|4434|4433|4435|4433.5|4430.5|4429.5|3686
1700235600000|2023-11-17 15:40:00|4433.5|4432.5|4434|4433.5|4436.5|4435.5|4432.5|4432|5287
1700235900000|2023-11-17 15:45:00|4433.5|4433|4436|4435.5|4437|4436|4433.5|4432.5|4092
1700236200000|2023-11-17 15:50:00|4435.5|4434.5|4435.5|4434.5|4435.5|4435|4434|4433.5|5186
1700236500000|2023-11-17 15:55:00|4434.5|4434|4436|4435.5|4439.5|4439|4433|4432|9047
1700236800000|2023-11-17 16:00:00|4436.5|4436|4433|4432|4438|4437|4432|4431.5|10013
1700237100000|2023-11-17 16:05:00|4432.5|4430.5|4438|4437.5|4438|4437.5|4431|4430|6195
1700237400000|2023-11-17 16:10:00|4438|4437|4439|4437.5|4440.5|4439|4435.5|4434|4488
1700237700000|2023-11-17 16:15:00|4438.5|4437|4433.5|4432.5|4439|4437.5|4433|4431.5|4819
1700238000000|2023-11-17 16:20:00|4434|4432|4433|4431.5|4435|4434|4432|4430.5|4703
1700238300000|2023-11-17 16:25:00|4432.5|4431|4436|4434.5|4436|4434.5|4431.5|4430|3348
1700467200000|2023-11-20 08:00:00|4453.5|4437|4443.5|4441|4457.5|4456|4438.5|4437|9715
1700467500000|2023-11-20 08:05:00|4443|4440.5|4434|4432|4445|4442.5|4432.5|4431.5|5534
1700467800000|2023-11-20 08:10:00|4433.5|4431.5|4428|4427.5|4434|4432|4426.5|4425.5|7577
1700468100000|2023-11-20 08:15:00|4427.5|4426|4417.5|4415.5|4432|4430.5|4416.5|4415.5|8076
1700468400000|2023-11-20 08:20:00|4417|4414|4420.5|4419|4421|4419.5|4413.5|4412.5|6914
1700468700000|2023-11-20 08:25:00|4420|4420|4423|4421.5|4428.5|4426.5|4417.5|4416|5868
1700469000000|2023-11-20 08:30:00|4424|4422.5|4416.5|4415.5|4426|4424|4415|4414|9644
1700469300000|2023-11-20 08:35:00|4416|4415|4432.5|4431.5|4434|4432.5|4416|4415|12969
1700469600000|2023-11-20 08:40:00|4432|4430.5|4430.5|4429|4435.5|4434|4426.5|4425|4708
1700469900000|2023-11-20 08:45:00|4429|4428.5|4425|4424|4431|4429.5|4422.5|4421|5062
1700470200000|2023-11-20 08:50:00|4425.5|4424.5|4427|4426|4432.5|4431|4424|4423|2830
1700470500000|2023-11-20 08:55:00|4426.5|4426.5|4425|4423.5|4428.5|4427|4423.5|4422.5|3404
1700470800000|2023-11-20 09:00:00|4425.5|4424|4421.5|4421|4429.5|4428.5|4421.5|4421|9089
1700471100000|2023-11-20 09:05:00|4423|4421.5|4422|4421.5|4423.5|4422.5|4413|4412|11786
1700471400000|2023-11-20 09:10:00|4421.5|4420.5|4415.5|4414.5|4421.5|4420.5|4415.5|4414.5|4366
1700471700000|2023-11-20 09:15:00|4415|4415|4420|4419|4420|4419|4413|4412|6391
1700472000000|2023-11-20 09:20:00|4419|4418|4417.5|4416|4420|4419.5|4413.5|4412|4681
1700472300000|2023-11-20 09:25:00|4417|4416.5|4410|4408.5|4418|4417|4409|4408|4314
1700472600000|2023-11-20 09:30:00|4409.5|4408|4417|4415.5|4417|4415.5|4408.5|4408|5055
1700472900000|2023-11-20 09:35:00|4416.5|4416|4413.5|4412|4418|4416.5|4408|4407|6772
1700473200000|2023-11-20 09:40:00|4413|4411.5|4413|4412|4414.5|4413.5|4410.5|4410|5067
1700473500000|2023-11-20 09:45:00|4412.5|4412.5|4416|4415|4418.5|4417.5|4412.5|4412.5|2947
1700473800000|2023-11-20 09:50:00|4415|4415.5|4420|4419|4420|4419|4414|4413.5|6053
1700474100000|2023-11-20 09:55:00|4420.5|4419.5|4426.5|4425.5|4428|4427|4418|4417|5462
1700474400000|2023-11-20 10:00:00|4427.5|4426|4435.5|4434|4437.5|4436|4427.5|4426|5813
1700474700000|2023-11-20 10:05:00|4435|4436|4435.5|4435|4439|4437.5|4432.5|4431.5|3936
1700475000000|2023-11-20 10:10:00|4435|4434|4441|4440|4441.5|4440|4433|4432.5|7301
1700475300000|2023-11-20 10:15:00|4440.5|4439.5|4441.5|4440.5|4442.5|4441.5|4437.5|4436.5|6088
1700475600000|2023-11-20 10:20:00|4441|4440|4443.5|4442|4443.5|4443|4436|4435.5|4315
1700475900000|2023-11-20 10:25:00|4441.5|4442.5|4442.5|4442|4443.5|4443|4437.5|4436.5|5398
1700476200000|2023-11-20 10:30:00|4442|4441.5|4433|4432.5|4443.5|4442.5|4433|4431.5|5789
1700476500000|2023-11-20 10:35:00|4433.5|4432|4438|4436.5|4438|4436.5|4429.5|4429|2362
1700476800000|2023-11-20 10:40:00|4437.5|4437|4432.5|4431.5|4440.5|4439|4431.5|4430.5|5933
1700477100000|2023-11-20 10:45:00|4433|4432|4435.5|4434.5|4437|4436.5|4432.5|4432|4218
1700477400000|2023-11-20 10:50:00|4435|4434|4437|4436.5|4439.5|4438|4434.5|4434|2555
1700477700000|2023-11-20 10:55:00|4436|4435|4434.5|4433.5|4436.5|4435|4433|4432.5|1823
1700478000000|2023-11-20 11:00:00|4434|4433|4434|4433.5|4434.5|4434|4431.5|4431|4274
1700478300000|2023-11-20 11:05:00|4433.5|4433|4428|4427.5|4433.5|4433|4427|4426|1952
1700478600000|2023-11-20 11:10:00|4427.5|4427|4429|4428.5|4430|4429|4424|4423.5|4772
1700478900000|2023-11-20 11:15:00|4430|4429|4425|4424.5|4430|4429|4425|4424.5|2788
1700479200000|2023-11-20 11:20:00|4425.5|4425|4420.5|4419|4425.5|4425|4420.5|4419|5848
1700479500000|2023-11-20 11:25:00|4420|4418.5|4420.5|4420|4425.5|4424.5|4417.5|4417|5509
1700479800000|2023-11-20 11:30:00|4420|4419.5|4418.5|4417|4420|4419.5|4418|4417|1764
1700480100000|2023-11-20 11:35:00|4418|4416.5|4414.5|4413|4419.5|4418.5|4413.5|4413|3951
1700480400000|2023-11-20 11:40:00|4414|4413.5|4417.5|4417|4417.5|4417|4413.5|4413|4867
1700480700000|2023-11-20 11:45:00|4417|4416.5|4420.5|4419.5|4424|4423|4416.5|4416|4325
1700481000000|2023-11-20 11:50:00|4420|4420|4422.5|4422|4423.5|4422.5|4420|4419.5|1611
1700481300000|2023-11-20 11:55:00|4423.5|4423|4423.5|4422|4425.5|4425|4422.5|4421.5|2483
1700481600000|2023-11-20 12:00:00|4424|4420.5|4423|4421.5|4426|4425|4421|4420.5|2568
1700481900000|2023-11-20 12:05:00|4422.5|4421|4423|4422|4424|4422.5|4421|4420|684
1700482200000|2023-11-20 12:10:00|4423.5|4422.5|4424|4423.5|4427|4426|4423.5|4422.5|1630
1700482500000|2023-11-20 12:15:00|4425|4424|4422|4421|4425|4424|4421.5|4420.5|2139
1700482800000|2023-11-20 12:20:00|4421.5|4421.5|4420.5|4420|4422|4421.5|4420|4418.5|860
1700483100000|2023-11-20 12:25:00|4420|4419.5|4420|4419.5|4422|4421.5|4420|4419|1383
1700483400000|2023-11-20 12:30:00|4419.5|4418.5|4421.5|4420.5|4425|4424|4419|4418.5|1681
1700483700000|2023-11-20 12:35:00|4421|4420|4424|4422.5|4424|4423|4419|4418|4335
1700484000000|2023-11-20 12:40:00|4423.5|4423|4423|4422|4424.5|4423.5|4421.5|4421|1593
1700484300000|2023-11-20 12:45:00|4422.5|4421.5|4422|4421.5|4423.5|4423|4421|4420.5|2141
1700484600000|2023-11-20 12:50:00|4422.5|4422|4421|4420|4422.5|4422|4418|4416.5|544
1700484900000|2023-11-20 12:55:00|4421.5|4420.5|4419.5|4419|4421.5|4421|4418|4417.5|4302
1700485200000|2023-11-20 13:00:00|4419|4418.5|4426|4425.5|4426|4425.5|4419|4418|4703
1700485500000|2023-11-20 13:05:00|4425.5|4425|4420.5|4419|4426|4425|4420|4419|4517
1700485800000|2023-11-20 13:10:00|4421|4419.5|4425|4424|4425|4424|4420|4419|937
1700486100000|2023-11-20 13:15:00|4424.5|4424.5|4428|4427|4430|4429|4424.5|4424.5|4199
1700486400000|2023-11-20 13:20:00|4428.5|4427.5|4427.5|4427|4430.5|4429.5|4424.5|4423.5|5114
1700486700000|2023-11-20 13:25:00|4428|4427.5|4431.5|4430.5|4433|4431.5|4427|4426|4590
1700487000000|2023-11-20 13:30:00|4431|4431|4434.5|4433|4434.5|4433.5|4430|4429|1509
1700487300000|2023-11-20 13:35:00|4434|4434|4433|4432.5|4438|4436.5|4432.5|4432|1791
1700487600000|2023-11-20 13:40:00|4433.5|4433|4431|4429.5|4435.5|4434.5|4428.5|4427.5|4083
1700487900000|2023-11-20 13:45:00|4430.5|4430|4430|4429|4431.5|4430.5|4427|4426|4913
1700488200000|2023-11-20 13:50:00|4430.5|4429.5|4432.5|4431|4434.5|4433.5|4430.5|4429.5|1227
1700488500000|2023-11-20 13:55:00|4433|4431.5|4433.5|4432.5|4437|4436|4431.5|4431|4253
1700488800000|2023-11-20 14:00:00|4434.5|4433.5|4427|4426|4434.5|4433.5|4426.5|4425.5|4057
1700489100000|2023-11-20 14:05:00|4428|4427|4431|4430|4433|4431.5|4427|4426|5035
1700489400000|2023-11-20 14:10:00|4430.5|4429.5|4434.5|4433.5|4435|4434|4429.5|4428|6576
1700489700000|2023-11-20 14:15:00|4435.5|4434|4430|4428.5|4435.5|4434.5|4428.5|4427.5|4982
1700490000000|2023-11-20 14:20:00|4429.5|4428|4423.5|4422.5|4429.5|4428.5|4423.5|4422.5|1845
1700490300000|2023-11-20 14:25:00|4422.5|4422|4422|4421|4428|4426.5|4421.5|4420.5|3269
1700490600000|2023-11-20 14:30:00|4422.5|4421.5|4415|4413.5|4426|4424.5|4414.5|4413.5|6357
1700490900000|2023-11-20 14:35:00|4414.5|4413|4414.5|4413.5|4419|4417.5|4411.5|4410.5|4651
1700491200000|2023-11-20 14:40:00|4415|4414.5|4422|4421|4423|4421.5|4413|4412|9487
1700491500000|2023-11-20 14:45:00|4421.5|4420.5|4421.5|4420.5|4428|4426.5|4420.5|4420|2282
1700491800000|2023-11-20 14:50:00|4421|4421|4430|4428.5|4430|4429|4421|4420.5|5170
1700492100000|2023-11-20 14:55:00|4429.5|4428|4434.5|4433.5|4434.5|4433.5|4426.5|4425|6250
1700492400000|2023-11-20 15:00:00|4436|4435.5|4426.5|4425|4436|4435.5|4425|4424|4039
1700492700000|2023-11-20 15:05:00|4427|4425.5|4423|4422|4430.5|4429.5|4421.5|4421|13193
1700493000000|2023-11-20 15:10:00|4422|4421.5|4429.5|4428|4429.5|4428.5|4419|4418.5|5726
1700493300000|2023-11-20 15:15:00|4429|4428.5|4424.5|4423.5|4429.5|4428.5|4424.5|4423.5|4681
1700493600000|2023-11-20 15:20:00|4425.5|4424.5|4422.5|4421|4428|4427|4421|4420.5|11535
1700493900000|2023-11-20 15:25:00|4422|4421.5|4425|4424.5|4425|4424.5|4421|4420|10164
1700494200000|2023-11-20 15:30:00|4424.5|4424|4425.5|4425|4426|4425|4420.5|4419.5|10640
1700494500000|2023-11-20 15:35:00|4426|4424.5|4420.5|4419.5|4427|4426.5|4419.5|4419|4141
1700494800000|2023-11-20 15:40:00|4421|4420|4425|4424|4426|4425.5|4421|4419.5|3965
1700495100000|2023-11-20 15:45:00|4424.5|4423.5|4428.5|4427.5|4430|4429.5|4424.5|4423.5|7184
1700495400000|2023-11-20 15:50:00|4428|4427|4426.5|4425.5|4428|4427|4424|4423|5055
1700495700000|2023-11-20 15:55:00|4427.5|4426.5|4420|4419.5|4428|4427.5|4420|4419|4787
1700496000000|2023-11-20 16:00:00|4421.5|4421|4426.5|4425.5|4426.5|4425.5|4420.5|4419.5|12050
1700496300000|2023-11-20 16:05:00|4427|4426|4426.5|4426|4428.5|4428|4422.5|4422|5647
1700496600000|2023-11-20 16:10:00|4427.5|4427|4425.5|4424.5|4429|4428|4423|4422.5|5937
1700496900000|2023-11-20 16:15:00|4425|4424|4429.5|4428.5|4429.5|4429|4424.5|4423.5|9203
1700497200000|2023-11-20 16:20:00|4430|4429|4432.5|4432|4432.5|4432|4429.5|4428.5|6242
1700497500000|2023-11-20 16:25:00|4433|4431.5|4434|4433.5|4434|4433.5|4431|4430.5|7906
1700553600000|2023-11-21 08:00:00|4417.5|4414|4433.5|4431|4434|4432|4417|4414|4324
1700553900000|2023-11-21 08:05:00|4436|4431.5|4423.5|4422.5|4442.5|4440.5|4423.5|4422.5|6601
1700554200000|2023-11-21 08:10:00|4423|4422|4424|4422|4430|4428|4421.5|4420.5|2806
1700554500000|2023-11-21 08:15:00|4423.5|4422.5|4413.5|4412|4426|4425|4413.5|4411.5|5081
1700554800000|2023-11-21 08:20:00|4414|4411.5|4411.5|4409.5|4415.5|4414.5|4410|4408.5|3847
1700555100000|2023-11-21 08:25:00|4411|4409|4407|4406|4416|4414|4407|4406|3381
1700555400000|2023-11-21 08:30:00|4408|4406.5|4405|4403.5|4413|4411|4404|4403|4422
1700555700000|2023-11-21 08:35:00|4404.5|4403|4406.5|4405.5|4408|4407|4402.5|4402|2846
1700556000000|2023-11-21 08:40:00|4407|4405|4392|4391|4407|4405.5|4392|4391|9148
1700556300000|2023-11-21 08:45:00|4391.5|4390.5|4397|4396|4400|4398.5|4391|4390|6340
1700556600000|2023-11-21 08:50:00|4397.5|4396.5|4402|4400.5|4404|4402.5|4396.5|4395.5|6093
1700556900000|2023-11-21 08:55:00|4401.5|4401.5|4402.5|4401|4406|4404.5|4399.5|4398|3943
1700557200000|2023-11-21 09:00:00|4402|4401.5|4401|4400|4402.5|4401.5|4395.5|4394|7325
1700557500000|2023-11-21 09:05:00|4401.5|4399.5|4398|4396.5|4401.5|4400|4394.5|4393.5|4393
1700557800000|2023-11-21 09:10:00|4397.5|4397|4392.5|4391.5|4400|4398.5|4392.5|4391.5|4814
1700558100000|2023-11-21 09:15:00|4393|4392|4394|4393|4394|4393|4389|4387.5|6479
1700558400000|2023-11-21 09:20:00|4395|4394|4390|4389.5|4395|4394|4389|4388|5099
1700558700000|2023-11-21 09:25:00|4389.5|4389|4392|4391.5|4392|4391.5|4388|4387.5|3919
1700559000000|2023-11-21 09:30:00|4392.5|4392|4392|4391|4395|4394|4391.5|4391|3176
1700559300000|2023-11-21 09:35:00|4392.5|4391.5|4388|4387|4393.5|4393|4387|4386.5|8197
1700559600000|2023-11-21 09:40:00|4390|4389|4385|4383.5|4391.5|4390.5|4384.5|4383.5|3862
1700559900000|2023-11-21 09:45:00|4384.5|4384|4379|4378|4385.5|4384|4378|4376.5|4246
1700560200000|2023-11-21 09:50:00|4380|4377.5|4375|4374|4381.5|4380.5|4375|4374|2487
1700560500000|2023-11-21 09:55:00|4375.5|4374.5|4378.5|4377.5|4381|4380|4375.5|4374.5|2970
1700560800000|2023-11-21 10:00:00|4378|4377|4370|4369|4378|4377.5|4369.5|4368.5|7768
1700561100000|2023-11-21 10:05:00|4370.5|4369.5|4367|4366|4374|4373|4367|4366|5106
1700561400000|2023-11-21 10:10:00|4367.5|4366.5|4374.5|4373|4377.5|4376.5|4367.5|4366.5|7759
1700561700000|2023-11-21 10:15:00|4374|4373|4370|4368|4376|4374.5|4367.5|4366|3547
1700562000000|2023-11-21 10:20:00|4369.5|4368.5|4374|4372.5|4378.5|4377|4369|4367|3073
1700562300000|2023-11-21 10:25:00|4372.5|4371.5|4373.5|4372|4374.5|4373|4370.5|4369.5|2187
1700562600000|2023-11-21 10:30:00|4373|4371.5|4370|4368.5|4379|4377.5|4369.5|4368|5389
1700562900000|2023-11-21 10:35:00|4369.5|4368|4373.5|4372|4375|4373.5|4369.5|4368|921
1700563200000|2023-11-21 10:40:00|4372.5|4371.5|4377|4376.5|4380|4379|4372|4371.5|2208
1700563500000|2023-11-21 10:45:00|4376.5|4376|4377|4375.5|4380|4379|4374|4373|4479
1700563800000|2023-11-21 10:50:00|4376.5|4376|4375|4374.5|4378|4377|4373.5|4372.5|1586
1700564100000|2023-11-21 10:55:00|4376|4374|4379.5|4378.5|4380|4379|4375.5|4374|4829
1700564400000|2023-11-21 11:00:00|4380|4379|4378|4377|4380|4379.5|4377.5|4377|1974
1700564700000|2023-11-21 11:05:00|4377.5|4376.5|4378.5|4377.5|4383.5|4382.5|4377.5|4376.5|4024
1700565000000|2023-11-21 11:10:00|4379.5|4378.5|4381.5|4380.5|4384.5|4383.5|4379.5|4378.5|4535
1700565300000|2023-11-21 11:15:00|4381|4381|4376.5|4375.5|4381|4381|4376.5|4375.5|2666
1700565600000|2023-11-21 11:20:00|4377|4375|4374|4373|4377|4376.5|4373|4372|4595
1700565900000|2023-11-21 11:25:00|4373.5|4372.5|4376|4375|4378|4377.5|4372.5|4372|3550
1700566200000|2023-11-21 11:30:00|4375.5|4374|4377|4376.5|4379|4378|4374.5|4374|3992
1700566500000|2023-11-21 11:35:00|4377.5|4377.5|4377.5|4377|4380|4379.5|4377.5|4376.5|3399
1700566800000|2023-11-21 11:40:00|4378|4377.5|4377|4376|4378.5|4378|4375.5|4374.5|1991
1700567100000|2023-11-21 11:45:00|4376.5|4376.5|4378.5|4378|4381.5|4380.5|4376.5|4376|2746
1700567400000|2023-11-21 11:50:00|4380.5|4379.5|4377.5|4376.5|4382|4381.5|4377|4376|4944
1700567700000|2023-11-21 11:55:00|4377|4376|4377.5|4376.5|4379.5|4378.5|4376.5|4375.5|3482
1700568000000|2023-11-21 12:00:00|4378|4375|4377.5|4376.5|4380|4379.5|4375.5|4375|2697
1700568300000|2023-11-21 12:05:00|4377|4375.5|4372.5|4371.5|4378.5|4377.5|4370.5|4370|2232
1700568600000|2023-11-21 12:10:00|4373|4372|4372.5|4372|4375|4374.5|4372|4371|896
1700568900000|2023-11-21 12:15:00|4373|4372.5|4381.5|4380|4381.5|4380|4372.5|4372|3261
1700569200000|2023-11-21 12:20:00|4381|4380.5|4379.5|4379|4384|4383|4378.5|4377.5|3891
1700569500000|2023-11-21 12:25:00|4380|4377.5|4384.5|4383.5|4388.5|4387.5|4378|4377.5|3113
1700569800000|2023-11-21 12:30:00|4384|4383|4381|4380|4388|4387|4379.5|4378.5|3163
1700570100000|2023-11-21 12:35:00|4381.5|4380.5|4375|4373.5|4381.5|4380.5|4375|4373.5|3284
1700570400000|2023-11-21 12:40:00|4374.5|4374|4373|4372|4376|4375|4372|4371|2968
1700570700000|2023-11-21 12:45:00|4372.5|4371.5|4371|4370.5|4374|4373|4370|4369|3439
1700571000000|2023-11-21 12:50:00|4371.5|4370|4370|4369|4372.5|4371.5|4367.5|4367|2564
1700571300000|2023-11-21 12:55:00|4370.5|4369.5|4368.5|4368|4372|4371|4368|4367|1057
1700571600000|2023-11-21 13:00:00|4369|4368.5|4363.5|4362.5|4369.5|4368.5|4363.5|4362.5|5467
1700571900000|2023-11-21 13:05:00|4364.5|4363.5|4366.5|4365.5|4368.5|4367.5|4362.5|4362|4039
1700572200000|2023-11-21 13:10:00|4367|4366|4362.5|4361.5|4368|4367|4360|4359.5|3571
1700572500000|2023-11-21 13:15:00|4363.5|4362|4363|4362|4367.5|4366|4362.5|4362|1883
1700572800000|2023-11-21 13:20:00|4361.5|4360.5|4361.5|4360.5|4366.5|4365.5|4361|4360.5|2866
1700573100000|2023-11-21 13:25:00|4362|4361|4361|4360.5|4364|4362.5|4358|4357|2123
1700573400000|2023-11-21 13:30:00|4363|4361.5|4364|4363|4368.5|4367.5|4362.5|4361.5|5373
1700573700000|2023-11-21 13:35:00|4363.5|4363.5|4362.5|4361|4365|4364|4361.5|4361|3642
1700574000000|2023-11-21 13:40:00|4362|4361.5|4362|4361|4363.5|4362.5|4358.5|4357.5|6788
1700574300000|2023-11-21 13:45:00|4361.5|4360.5|4358.5|4357.5|4362.5|4361|4355.5|4355|6351
1700574600000|2023-11-21 13:50:00|4359|4356.5|4361|4360|4361.5|4360|4354.5|4353.5|5439
1700574900000|2023-11-21 13:55:00|4360.5|4359.5|4358|4357|4361|4360|4356.5|4355|2761
1700575200000|2023-11-21 14:00:00|4358.5|4358|4359.5|4359|4361|4360|4358|4357.5|1921
1700575500000|2023-11-21 14:05:00|4359|4358.5|4369|4367.5|4369|4367.5|4359|4358|6683
1700575800000|2023-11-21 14:10:00|4371|4370.5|4373|4371.5|4379|4378.5|4369.5|4369|15741
1700576100000|2023-11-21 14:15:00|4372.5|4372|4379|4378|4380|4379.5|4372|4371|12369
1700576400000|2023-11-21 14:20:00|4378.5|4377|4383.5|4382|4385|4384|4374.5|4373.5|5960
1700576700000|2023-11-21 14:25:00|4383|4381.5|4389|4388|4390|4388.5|4378.5|4377.5|13468
1700577000000|2023-11-21 14:30:00|4390|4389|4377.5|4376.5|4394.5|4393|4377.5|4376.5|13540
1700577300000|2023-11-21 14:35:00|4379|4377.5|4378.5|4377|4381.5|4380.5|4376|4375|3873
1700577600000|2023-11-21 14:40:00|4378|4376.5|4375.5|4374.5|4383|4381.5|4375.5|4374.5|4250
1700577900000|2023-11-21 14:45:00|4375|4374|4385|4384.5|4385|4384.5|4374|4373|9846
1700578200000|2023-11-21 14:50:00|4386|4385|4390|4389|4390.5|4389.5|4382.5|4381.5|6523
1700578500000|2023-11-21 14:55:00|4389|4389.5|4388.5|4387|4394.5|4393|4385|4383.5|5199
1700578800000|2023-11-21 15:00:00|4389|4387.5|4391|4390|4394.5|4394|4388.5|4387.5|4226
1700579100000|2023-11-21 15:05:00|4391.5|4390.5|4394|4393|4396.5|4395.5|4389.5|4388.5|5421
1700579400000|2023-11-21 15:10:00|4394.5|4393.5|4394|4393|4397|4396.5|4392|4391|9244
1700579700000|2023-11-21 15:15:00|4393.5|4392.5|4393|4392|4396.5|4395.5|4390.5|4390|3988
1700580000000|2023-11-21 15:20:00|4393.5|4392.5|4389.5|4388.5|4393.5|4392.5|4387|4386|7981
1700580300000|2023-11-21 15:25:00|4389|4389|4391|4390|4393|4392|4384.5|4383.5|5251
1700580600000|2023-11-21 15:30:00|4391.5|4390.5|4389.5|4388|4395.5|4395|4388|4387|4869
1700580900000|2023-11-21 15:35:00|4389|4388.5|4390.5|4389.5|4393.5|4392.5|4387|4386.5|10013
1700581200000|2023-11-21 15:40:00|4391|4390.5|4398|4397|4398|4397|4388.5|4387.5|6012
1700581500000|2023-11-21 15:45:00|4397.5|4397.5|4396.5|4395.5|4403|4402.5|4396.5|4395.5|11417
1700581800000|2023-11-21 15:50:00|4396|4395|4398.5|4398|4402|4401|4393|4392.5|10378
1700582100000|2023-11-21 15:55:00|4399|4398.5|4394.5|4394|4402|4401|4394|4393|4643
1700582400000|2023-11-21 16:00:00|4394|4393.5|4387.5|4386.5|4394|4393.5|4386.5|4385.5|7169
1700582700000|2023-11-21 16:05:00|4387|4386|4389|4388.5|4391.5|4390.5|4385.5|4384.5|13991
1700583000000|2023-11-21 16:10:00|4388.5|4388|4391.5|4390.5|4392.5|4392|4386|4385.5|16054
1700583300000|2023-11-21 16:15:00|4391|4391|4387|4386.5|4391.5|4391|4384|4383.5|13404
1700583600000|2023-11-21 16:20:00|4387.5|4387|4388.5|4388|4391|4390.5|4386|4385|15300
1700583900000|2023-11-21 16:25:00|4388|4387|4391.5|4390.5|4392|4391|4387|4386|21465
1700640000000|2023-11-22 08:00:00|4398|4394.5|4400.5|4398.5|4419|4416|4391.5|4388|7118
1700640300000|2023-11-22 08:05:00|4401|4398|4397.5|4395.5|4402|4399.5|4393.5|4391|5705
1700640600000|2023-11-22 08:10:00|4397|4395|4407|4405|4408|4406.5|4395.5|4393.5|3930
1700640900000|2023-11-22 08:15:00|4406.5|4405.5|4402|4400.5|4406.5|4405.5|4399|4397|3725
1700641200000|2023-11-22 08:20:00|4402.5|4399.5|4400|4399|4406.5|4405|4400|4399|5480
1700641500000|2023-11-22 08:25:00|4398.5|4397|4402.5|4400.5|4407.5|4406|4398|4396.5|2691
1700641800000|2023-11-22 08:30:00|4401.5|4401|4400|4399|4406|4404|4398|4396.5|6347
1700642100000|2023-11-22 08:35:00|4399.5|4398.5|4401|4399.5|4407.5|4406|4398.5|4397|3584
1700642400000|2023-11-22 08:40:00|4400.5|4400|4398.5|4397.5|4401|4400|4396|4394.5|1337
1700642700000|2023-11-22 08:45:00|4398|4396|4391|4390|4399.5|4398|4389|4387.5|2332
1700643000000|2023-11-22 08:50:00|4390.5|4389.5|4384.5|4383.5|4391|4389.5|4382|4381|4738
1700643300000|2023-11-22 08:55:00|4385|4384.5|4388|4387|4388|4387.5|4383.5|4382|2420
1700643600000|2023-11-22 09:00:00|4388.5|4387.5|4394.5|4393|4396.5|4395|4388.5|4387|3594
1700643900000|2023-11-22 09:05:00|4394|4393.5|4392.5|4391.5|4396.5|4395.5|4390.5|4389.5|7651
1700644200000|2023-11-22 09:10:00|4392|4391|4396|4395|4396.5|4395.5|4390.5|4389|7058
1700644500000|2023-11-22 09:15:00|4395.5|4395.5|4387|4386|4396|4395.5|4386.5|4386|2412
1700644800000|2023-11-22 09:20:00|4388|4386.5|4385|4384|4389.5|4388.5|4383.5|4382.5|6915
1700645100000|2023-11-22 09:25:00|4384.5|4383|4376.5|4376|4386|4385|4376.5|4375|4433
1700645400000|2023-11-22 09:30:00|4377|4375.5|4370.5|4369|4378.5|4377.5|4367.5|4366.5|6656
1700645700000|2023-11-22 09:35:00|4370|4367.5|4367|4365.5|4370|4367.5|4362|4361|4510
1700646000000|2023-11-22 09:40:00|4367.5|4366|4366|4364.5|4370|4369|4365.5|4364.5|6576
1700646300000|2023-11-22 09:45:00|4365.5|4365|4362.5|4361.5|4367.5|4367|4361|4360.5|4340
1700646600000|2023-11-22 09:50:00|4362|4360|4364|4363|4369|4368|4358.5|4357.5|4602
1700646900000|2023-11-22 09:55:00|4363|4362|4367|4366|4368|4367.5|4361|4360|1451
1700647200000|2023-11-22 10:00:00|4366.5|4365.5|4376.5|4375.5|4376.5|4375.5|4365.5|4364.5|2009
1700647500000|2023-11-22 10:05:00|4374.5|4373|4383.5|4382.5|4384|4383|4373.5|4372.5|1846
1700647800000|2023-11-22 10:10:00|4383|4382|4389|4387.5|4395|4393.5|4382|4381.5|2596
1700648100000|2023-11-22 10:15:00|4388.5|4388|4392|4390.5|4393.5|4392|4386.5|4386|4443
1700648400000|2023-11-22 10:20:00|4392.5|4391|4392|4390.5|4393.5|4392.5|4389|4388.5|3037
1700648700000|2023-11-22 10:25:00|4393|4391|4385|4384|4393|4391.5|4383.5|4382|3543
1700649000000|2023-11-22 10:30:00|4386.5|4384.5|4391|4390|4391.5|4390|4385|4384.5|4761
1700649300000|2023-11-22 10:35:00|4390.5|4389.5|4386.5|4385.5|4391.5|4390.5|4386.5|4385.5|2124
1700649600000|2023-11-22 10:40:00|4387|4386|4388|4387|4390.5|4389.5|4387|4386|1910
1700649900000|2023-11-22 10:45:00|4387.5|4386|4390|4389|4391|4390.5|4387|4385.5|2668
1700650200000|2023-11-22 10:50:00|4390.5|4389.5|4394|4393|4394|4393.5|4390|4389|2205
1700650500000|2023-11-22 10:55:00|4394.5|4393.5|4396.5|4395.5|4396.5|4396|4392.5|4391.5|3116
1700650800000|2023-11-22 11:00:00|4396|4396|4392|4391|4397.5|4396|4390.5|4390|2832
1700651100000|2023-11-22 11:05:00|4391.5|4390|4394|4393.5|4394|4393.5|4389|4388|5372
1700651400000|2023-11-22 11:10:00|4394.5|4393|4392.5|4392|4395.5|4394.5|4390.5|4389.5|3590
1700651700000|2023-11-22 11:15:00|4392|4391.5|4392.5|4392|4394|4393|4390|4388.5|5220
1700652000000|2023-11-22 11:20:00|4392|4391|4396.5|4395|4398|4397|4391|4390|2492
1700652300000|2023-11-22 11:25:00|4396|4395.5|4397|4396|4399|4398|4395|4393.5|3883
1700652600000|2023-11-22 11:30:00|4396.5|4395.5|4396|4395|4398.5|4398|4394.5|4393|1373
1700652900000|2023-11-22 11:35:00|4396.5|4395.5|4390.5|4389.5|4397|4396|4387.5|4387|4427
1700653200000|2023-11-22 11:40:00|4391.5|4390|4390|4388.5|4393.5|4392|4389.5|4388.5|1967
1700653500000|2023-11-22 11:45:00|4389.5|4389|4390.5|4390|4392|4391|4388.5|4387.5|309
1700653800000|2023-11-22 11:50:00|4391|4390.5|4388.5|4387.5|4392|4391|4388|4387.5|647
1700654100000|2023-11-22 11:55:00|4389|4388|4386|4385|4389.5|4388.5|4385|4384|3289
1700654400000|2023-11-22 12:00:00|4385|4384|4383.5|4382.5|4386|4385|4383|4382|2677
1700654700000|2023-11-22 12:05:00|4383|4382|4381|4380|4385|4383.5|4380.5|4379.5|4608
1700655000000|2023-11-22 12:10:00|4382|4380.5|4378|4376.5|4382.5|4381|4377|4375.5|7971
1700655300000|2023-11-22 12:15:00|4377.5|4376|4378|4376.5|4380|4379|4376.5|4375.5|2318
1700655600000|2023-11-22 12:20:00|4377.5|4377|4377.5|4376|4378|4377|4373.5|4372|3972
1700655900000|2023-11-22 12:25:00|4378|4376.5|4374.5|4373|4379|4378|4374.5|4373|3271
1700656200000|2023-11-22 12:30:00|4375|4373.5|4377|4376|4379|4378|4375|4373.5|2968
1700656500000|2023-11-22 12:35:00|4377.5|4376.5|4379|4378|4379.5|4378.5|4374.5|4373.5|5052
1700656800000|2023-11-22 12:40:00|4379.5|4378.5|4382|4381|4384.5|4383.5|4378.5|4377|2263
1700657100000|2023-11-22 12:45:00|4383|4381.5|4384|4382.5|4386|4385|4382|4381|2966
1700657400000|2023-11-22 12:50:00|4384.5|4383|4383|4382|4385|4384|4381.5|4380.5|1626
1700657700000|2023-11-22 12:55:00|4382.5|4381.5|4383|4382.5|4383.5|4382.5|4380.5|4379.5|5312
1700658000000|2023-11-22 13:00:00|4382.5|4382|4385.5|4384|4386|4384.5|4381.5|4380|1372
1700658300000|2023-11-22 13:05:00|4386|4384.5|4391.5|4390|4391.5|4391|4385.5|4384.5|6639
1700658600000|2023-11-22 13:10:00|4391|4390.5|4388.5|4388|4393.5|4393|4388.5|4387.5|959
1700658900000|2023-11-22 13:15:00|4389|4387.5|4388.5|4387.5|4390|4389.5|4387|4386.5|3575
1700659200000|2023-11-22 13:20:00|4389|4388.5|4387.5|4386.5|4389.5|4389|4385.5|4384.5|3568
1700659500000|2023-11-22 13:25:00|4388|4387|4389|4388.5|4389|4388.5|4384|4383|3112
1700659800000|2023-11-22 13:30:00|4390|4387.5|4380.5|4379.5|4390|4387.5|4379|4377.5|6606
1700660100000|2023-11-22 13:35:00|4381.5|4380.5|4379|4377.5|4382.5|4381|4375|4374|3713
1700660400000|2023-11-22 13:40:00|4378.5|4378|4377.5|4376.5|4380.5|4379.5|4374.5|4374|7571
1700660700000|2023-11-22 13:45:00|4377|4376|4381.5|4380.5|4382|4381.5|4377|4376|2866
1700661000000|2023-11-22 13:50:00|4381|4380|4381|4380.5|4388.5|4387.5|4380.5|4380|4220
1700661300000|2023-11-22 13:55:00|4382.5|4380|4384.5|4383.5|4387|4386|4381.5|4380|2117
1700661600000|2023-11-22 14:00:00|4385.5|4384|4380.5|4379.5|4385.5|4384.5|4378|4377|1648
1700661900000|2023-11-22 14:05:00|4380|4378.5|4381|4379.5|4381|4379.5|4377|4376|5864
1700662200000|2023-11-22 14:10:00|4380.5|4380|4377|4376|4382.5|4381.5|4376.5|4375|600
1700662500000|2023-11-22 14:15:00|4376.5|4375.5|4380|4379|4381.5|4380|4376|4375|4623
1700662800000|2023-11-22 14:20:00|4380.5|4379.5|4379|4378|4381.5|4381|4377|4376|1974
1700663100000|2023-11-22 14:25:00|4378.5|4377.5|4378|4377.5|4382|4381|4377.5|4376.5|3080
1700663400000|2023-11-22 14:30:00|4378.5|4377|4361.5|4360.5|4381|4380.5|4361.5|4360.5|12965
1700663700000|2023-11-22 14:35:00|4359.5|4358.5|4368.5|4367.5|4372.5|4371|4359|4358.5|10664
1700664000000|2023-11-22 14:40:00|4369|4368|4362|4360.5|4369|4368|4361|4360|7130
1700664300000|2023-11-22 14:45:00|4361.5|4361.5|4365|4363.5|4365|4364|4358.5|4357.5|7960
1700664600000|2023-11-22 14:50:00|4364.5|4363|4366.5|4366|4371|4370|4364|4363|4645
1700664900000|2023-11-22 14:55:00|4367.5|4366.5|4372|4370.5|4372.5|4371.5|4367.5|4366.5|7280
1700665200000|2023-11-22 15:00:00|4372.5|4371|4363.5|4362|4372.5|4371|4351|4350.5|18837
1700665500000|2023-11-22 15:05:00|4363|4362.5|4360|4359.5|4366.5|4365|4359.5|4358|4182
1700665800000|2023-11-22 15:10:00|4361.5|4360|4366|4365|4368|4366.5|4360|4359|4456
1700666100000|2023-11-22 15:15:00|4365.5|4364.5|4363|4362.5|4366.5|4365.5|4360|4359.5|8231
1700666400000|2023-11-22 15:20:00|4364|4363.5|4363.5|4363|4367.5|4366.5|4363|4362.5|7446
1700666700000|2023-11-22 15:25:00|4364|4362.5|4364|4363|4365|4364|4360.5|4360|7583
1700667000000|2023-11-22 15:30:00|4363.5|4362.5|4370|4369|4372|4371|4362.5|4362|6318
1700667300000|2023-11-22 15:35:00|4369|4368.5|4369|4368|4370.5|4370|4367.5|4366.5|8031
1700667600000|2023-11-22 15:40:00|4368.5|4368.5|4368.5|4368|4371|4370|4368.5|4367.5|6074
1700667900000|2023-11-22 15:45:00|4369|4368.5|4366.5|4366|4369|4368.5|4366.5|4365.5|4038
1700668200000|2023-11-22 15:50:00|4367|4365.5|4366|4365|4369|4368|4364.5|4364|5147
1700668500000|2023-11-22 15:55:00|4367|4365.5|4371.5|4370.5|4372|4371.5|4367|4365.5|5623
1700668800000|2023-11-22 16:00:00|4372|4371|4372.5|4372|4376.5|4375.5|4370|4369.5|7162
1700669100000|2023-11-22 16:05:00|4372|4371.5|4373|4372.5|4374.5|4373.5|4370.5|4370|8340
1700669400000|2023-11-22 16:10:00|4373.5|4372|4374.5|4373.5|4375.5|4374.5|4369|4368.5|10999
1700669700000|2023-11-22 16:15:00|4374|4373|4373.5|4373|4378|4377|4373|4372|8427
1700670000000|2023-11-22 16:20:00|4373|4372.5|4372|4371.5|4374.5|4374|4372|4371.5|8069
1700670300000|2023-11-22 16:25:00|4371.5|4371|4373|4372.5|4373|4372.5|4369.5|4369|9868
1700726400000|2023-11-23 08:00:00|4380|4376.5|4381.5|4380|4388.5|4386.5|4376|4374|2853
1700726700000|2023-11-23 08:05:00|4380.5|4379.5|4382.5|4381|4384.5|4383|4377.5|4376|979
1700727000000|2023-11-23 08:10:00|4382|4380|4382.5|4380.5|4384.5|4382.5|4377|4376|3960
1700727300000|2023-11-23 08:15:00|4382|4382|4378|4376.5|4385|4383.5|4376.5|4375|4326
1700727600000|2023-11-23 08:20:00|4377|4376|4378|4377|4379.5|4378|4375.5|4374.5|1805
1700727900000|2023-11-23 08:25:00|4377|4376.5|4377|4376.5|4378|4376.5|4375.5|4374.5|2523
1700728200000|2023-11-23 08:30:00|4376|4374.5|4380|4379.5|4383.5|4382|4374.5|4374|2972
1700728500000|2023-11-23 08:35:00|4380.5|4378.5|4383.5|4383|4384|4383|4379|4377.5|1715
1700728800000|2023-11-23 08:40:00|4384|4383.5|4379.5|4378.5|4384.5|4384|4377|4376.5|3020
1700729100000|2023-11-23 08:45:00|4380.5|4379|4385|4384|4385|4384|4380.5|4379|1584
1700729400000|2023-11-23 08:50:00|4385.5|4384.5|4384.5|4383|4385.5|4384.5|4378|4376.5|2332
1700729700000|2023-11-23 08:55:00|4384|4383.5|4383.5|4382.5|4386.5|4385.5|4381|4380.5|2872
1700730000000|2023-11-23 09:00:00|4384|4383|4379.5|4378.5|4386|4385|4378|4377|1340
1700730300000|2023-11-23 09:05:00|4379|4378|4386|4385.5|4387|4386|4378.5|4377.5|393
1700730600000|2023-11-23 09:10:00|4386.5|4385|4384|4383|4389.5|4388|4383|4381.5|1728
1700730900000|2023-11-23 09:15:00|4383.5|4382|4384|4383|4385.5|4384.5|4383|4382|3028
1700731200000|2023-11-23 09:20:00|4384.5|4382|4383.5|4382|4384.5|4382|4380.5|4379.5|844
1700731500000|2023-11-23 09:25:00|4383|4381.5|4379.5|4378.5|4383.5|4382.5|4379|4378|1396
1700731800000|2023-11-23 09:30:00|4379|4377.5|4379|4378|4380.5|4379.5|4375.5|4374.5|2957
1700732100000|2023-11-23 09:35:00|4379.5|4378.5|4387.5|4386.5|4388|4386.5|4379.5|4378.5|1453
1700732400000|2023-11-23 09:40:00|4388|4387|4386.5|4386|4389|4388.5|4385.5|4385|1942
1700732700000|2023-11-23 09:45:00|4387.5|4386.5|4386|4385|4388|4387.5|4385|4384|3015
1700733000000|2023-11-23 09:50:00|4385.5|4384.5|4384.5|4383.5|4388.5|4387.5|4382.5|4381|2713
1700733300000|2023-11-23 09:55:00|4385|4384|4381.5|4380.5|4386.5|4386|4380|4379|2640
1700733600000|2023-11-23 10:00:00|4381|4380|4383|4382|4384.5|4383.5|4380.5|4379.5|1319
1700733900000|2023-11-23 10:05:00|4382.5|4381.5|4377.5|4376.5|4383|4382|4377.5|4376.5|1476
1700734200000|2023-11-23 10:10:00|4377|4377.5|4378|4377|4379.5|4379|4375|4374|2272
1700734500000|2023-11-23 10:15:00|4377.5|4376.5|4381.5|4380.5|4381.5|4380.5|4377|4376|1308
1700734800000|2023-11-23 10:20:00|4382|4380|4379.5|4378.5|4382|4381|4378|4377.5|2305
1700735100000|2023-11-23 10:25:00|4380|4379|4386|4385|4386|4385|4380|4379|564
1700735400000|2023-11-23 10:30:00|4385.5|4384.5|4380|4379|4385.5|4384.5|4380|4378.5|1598
1700735700000|2023-11-23 10:35:00|4380.5|4379.5|4382|4381|4383|4382|4380|4379.5|3782
1700736000000|2023-11-23 10:40:00|4382.5|4381.5|4383|4382.5|4383|4382.5|4381|4380|1427
1700736300000|2023-11-23 10:45:00|4384|4383|4383.5|4382.5|4385.5|4384.5|4383|4382|1619
1700736600000|2023-11-23 10:50:00|4384|4383|4382|4381|4387|4386|4381.5|4380.5|1219
1700736900000|2023-11-23 10:55:00|4381.5|4381.5|4387|4386|4387.5|4386|4381|4380|3224
1700737200000|2023-11-23 11:00:00|4386.5|4385.5|4382.5|4381.5|4387.5|4386.5|4382.5|4381.5|2467
1700737500000|2023-11-23 11:05:00|4382|4381|4386.5|4385.5|4386.5|4385.5|4381|4380.5|2725
1700737800000|2023-11-23 11:10:00|4385|4384.5|4384.5|4383.5|4386.5|4385|4383|4382.5|2330
1700738100000|2023-11-23 11:15:00|4383.5|4382.5|4383.5|4382.5|4384.5|4384|4383|4382.5|939
1700738400000|2023-11-23 11:20:00|4383|4383|4384.5|4384|4387.5|4387|4383|4382.5|2755
1700738700000|2023-11-23 11:25:00|4385|4383.5|4388|4387|4389|4388|4385|4383.5|1398
1700739000000|2023-11-23 11:30:00|4387.5|4386.5|4389|4388.5|4389|4388.5|4386|4385.5|1194
1700739300000|2023-11-23 11:35:00|4388|4387|4388|4387|4389|4388.5|4386.5|4386|2988
1700739600000|2023-11-23 11:40:00|4387.5|4386.5|4386|4385|4388|4387|4385|4384.5|4101
1700739900000|2023-11-23 11:45:00|4385.5|4384.5|4383.5|4383|4386|4385.5|4383|4382.5|1682
1700740200000|2023-11-23 11:50:00|4384|4383.5|4384.5|4384|4385.5|4385|4383|4382.5|2585
1700740500000|2023-11-23 11:55:00|4385|4384.5|4383|4382|4386.5|4386|4383|4382|2117
1700740800000|2023-11-23 12:00:00|4383.5|4381.5|4382|4380.5|4383.5|4381.5|4379.5|4378.5|639
1700741100000|2023-11-23 12:05:00|4381.5|4381|4381|4380|4382|4381.5|4379.5|4378.5|1384
1700741400000|2023-11-23 12:10:00|4381.5|4380.5|4381.5|4380.5|4384.5|4383.5|4381.5|4380|938
1700741700000|2023-11-23 12:15:00|4379.5|4380|4377.5|4377|4379.5|4381|4375|4374.5|792
1700742000000|2023-11-23 12:20:00|4378|4377.5|4379.5|4378.5|4379.5|4379|4377|4376.5|610
1700742300000|2023-11-23 12:25:00|4379|4379|4379|4378.5|4380|4379|4378.5|4377.5|685
1700742600000|2023-11-23 12:30:00|4378.5|4378|4376.5|4376|4379|4378|4376|4375|3230
1700742900000|2023-11-23 12:35:00|4376|4375.5|4378|4377.5|4378|4377.5|4375.5|4374.5|1802
1700743200000|2023-11-23 12:40:00|4378.5|4377|4377.5|4376.5|4380|4379|4377.5|4376.5|758
1700743500000|2023-11-23 12:45:00|4377|4376|4376|4375|4377.5|4376.5|4375.5|4374.5|1029
1700743800000|2023-11-23 12:50:00|4375.5|4374.5|4375.5|4374.5|4376.5|4375.5|4375|4374.5|1411
1700744100000|2023-11-23 12:55:00|4375|4375|4376.5|4376|4376.5|4376|4373.5|4373|1039
1700744400000|2023-11-23 13:00:00|4376|4375.5|4376|4375|4378|4377.5|4375.5|4374|1640
1700744700000|2023-11-23 13:05:00|4375.5|4375.5|4377|4376|4378|4377|4375.5|4375|757
1700745000000|2023-11-23 13:10:00|4376.5|4375.5|4375.5|4375|4377.5|4376.5|4375|4374|2274
1700745300000|2023-11-23 13:15:00|4376.5|4374.5|4377.5|4376.5|4377.5|4376.5|4375|4374|3107
1700745600000|2023-11-23 13:20:00|4378.5|4377.5|4378.5|4377.5|4380.5|4379.5|4377|4376|4247
1700745900000|2023-11-23 13:25:00|4378|4377|4377.5|4376.5|4381|4380.5|4377.5|4376.5|3158
1700746200000|2023-11-23 13:30:00|4379|4378|4379|4378.5|4381|4380|4378.5|4378|3728
1700746500000|2023-11-23 13:35:00|4379.5|4379|4379.5|4378.5|4380.5|4379.5|4379|4378|500
1700746800000|2023-11-23 13:40:00|4380|4379|4380.5|4380|4382|4381|4380|4379|2751
1700747100000|2023-11-23 13:45:00|4381|4380.5|4376.5|4375.5|4382|4381.5|4376|4375.5|2062
1700747400000|2023-11-23 13:50:00|4377|4376|4376.5|4375.5|4377|4376.5|4375.5|4374.5|2000
1700747700000|2023-11-23 13:55:00|4377|4376|4377.5|4377|4377.5|4377|4376.5|4375.5|847
1700748000000|2023-11-23 14:00:00|4378|4377.5|4379|4378|4380|4379.5|4378|4377.5|3277
1700748300000|2023-11-23 14:05:00|4379.5|4378.5|4374.5|4373.5|4379.5|4378.5|4373.5|4373|3344
1700748600000|2023-11-23 14:10:00|4375|4374|4375.5|4374.5|4376.5|4376|4372|4371|4420
1700748900000|2023-11-23 14:15:00|4376|4375|4379.5|4379|4381|4380|4375|4374.5|3426
1700749200000|2023-11-23 14:20:00|4380|4378|4376.5|4376|4380.5|4378|4376.5|4376|1112
1700749500000|2023-11-23 14:25:00|4377|4376.5|4377.5|4376.5|4378|4377.5|4376|4374.5|2555
1700749800000|2023-11-23 14:30:00|4377|4377|4380.5|4379.5|4381|4380|4376|4375|2905
1700750100000|2023-11-23 14:35:00|4380|4379|4379.5|4378.5|4380.5|4380|4378|4377|781
1700750400000|2023-11-23 14:40:00|4379|4379|4375|4374|4379.5|4379|4375|4374|1031
1700750700000|2023-11-23 14:45:00|4376|4374.5|4376.5|4376|4377.5|4376.5|4375|4374|2039
1700751000000|2023-11-23 14:50:00|4377|4376.5|4375.5|4375|4377.5|4377|4375|4374|3879
1700751300000|2023-11-23 14:55:00|4375|4374.5|4372.5|4372|4375.5|4374.5|4372.5|4371.5|2028
1700751600000|2023-11-23 15:00:00|4373|4373|4375|4374.5|4375.5|4375|4373|4372.5|2369
1700751900000|2023-11-23 15:05:00|4374.5|4374|4378.5|4378|4378.5|4378|4374|4373.5|3749
1700752200000|2023-11-23 15:10:00|4379|4378.5|4374.5|4374|4379.5|4378.5|4373.5|4373|3946
1700752500000|2023-11-23 15:15:00|4375|4373.5|4375|4374.5|4376|4375.5|4374.5|4373.5|3289
1700752800000|2023-11-23 15:20:00|4375.5|4375|4375.5|4374.5|4375.5|4375|4373|4372.5|989
1700753100000|2023-11-23 15:25:00|4376|4375|4374.5|4373.5|4376.5|4375.5|4373.5|4372.5|1209
1700753400000|2023-11-23 15:30:00|4375|4374|4376|4375.5|4376|4375.5|4374.5|4373.5|4346
1700753700000|2023-11-23 15:35:00|4376.5|4375|4380.5|4380|4381|4380|4376|4375|5858
1700754000000|2023-11-23 15:40:00|4381|4379.5|4380|4379.5|4381|4380|4379.5|4379|2392
1700754300000|2023-11-23 15:45:00|4380.5|4379|4380.5|4380|4382.5|4381.5|4380|4379|3081
1700754600000|2023-11-23 15:50:00|4381|4380.5|4380.5|4380|4382.5|4382|4380.5|4380|4092
1700754900000|2023-11-23 15:55:00|4380|4379.5|4384|4383.5|4385.5|4384.5|4380|4379.5|11618
1700755200000|2023-11-23 16:00:00|4383.5|4383|4382.5|4381.5|4384|4383.5|4381.5|4381|1544
1700755500000|2023-11-23 16:05:00|4382|4381|4380.5|4380|4382.5|4381.5|4380.5|4380|2034
1700755800000|2023-11-23 16:10:00|4381|4380.5|4382.5|4381.5|4383.5|4382.5|4380.5|4379.5|6952
1700756100000|2023-11-23 16:15:00|4382|4382|4380.5|4380|4384|4383|4380.5|4379.5|3136
1700756400000|2023-11-23 16:20:00|4380|4379.5|4383.5|4383|4383.5|4383|4380|4379.5|9204
1700756700000|2023-11-23 16:25:00|4383|4382.5|4384|4383|4384|4383.5|4381|4380|17886
1700812800000|2023-11-24 08:00:00|4472.5|4469.5|4468.5|4465.5|4476|4474|4437.5|4434|13538
1700813100000|2023-11-24 08:05:00|4468|4463|4463.5|4461.5|4470|4469|4450|4449|9519
1700813400000|2023-11-24 08:10:00|4463|4461|4482.5|4481.5|4484.5|4482.5|4458|4456|23996
1700813700000|2023-11-24 08:15:00|4480|4478.5|4475|4473.5|4482|4481|4466.5|4465.5|9490
1700814000000|2023-11-24 08:20:00|4476|4475|4471|4469.5|4478.5|4476.5|4467.5|4466.5|6929
1700814300000|2023-11-24 08:25:00|4470|4469|4471.5|4471|4473|4471|4468|4467|10169
1700814600000|2023-11-24 08:30:00|4471|4470|4466|4465|4472|4470.5|4466|4465|8212
1700814900000|2023-11-24 08:35:00|4465.5|4464.5|4453.5|4452.5|4467.5|4466|4451.5|4450.5|12343
1700815200000|2023-11-24 08:40:00|4452|4451|4435|4434|4452|4451|4435|4434|6899
1700815500000|2023-11-24 08:45:00|4437.5|4433.5|4429.5|4427.5|4439.5|4438.5|4426|4424|17393
1700815800000|2023-11-24 08:50:00|4429|4427|4434.5|4433.5|4437.5|4436.5|4428|4427|3631
1700816100000|2023-11-24 08:55:00|4434|4432|4437|4435.5|4438.5|4437|4433|4432|5714
1700816400000|2023-11-24 09:00:00|4438|4436|4443|4442|4443.5|4442.5|4438|4435.5|6237
1700816700000|2023-11-24 09:05:00|4442.5|4441|4446|4445|4447|4446|4442|4441|4081
1700817000000|2023-11-24 09:10:00|4447.5|4446|4444.5|4444|4450|4449|4443|4441.5|4583
1700817300000|2023-11-24 09:15:00|4443|4443.5|4454|4453|4457|4456|4443|4442|4057
1700817600000|2023-11-24 09:20:00|4456.5|4455|4461.5|4460|4462|4461|4455|4454|4258
1700817900000|2023-11-24 09:25:00|4462|4460.5|4466.5|4465|4468.5|4467.5|4462|4460.5|10713
1700818200000|2023-11-24 09:30:00|4466|4465.5|4460.5|4459|4466.5|4465.5|4459|4457.5|5690
1700818500000|2023-11-24 09:35:00|4461|4459.5|4460.5|4459|4462|4461|4457.5|4457|6486
1700818800000|2023-11-24 09:40:00|4460|4458.5|4463|4462|4464|4463.5|4459.5|4458.5|3362
1700819100000|2023-11-24 09:45:00|4462.5|4461.5|4461|4460|4462.5|4461.5|4459.5|4458.5|3848
1700819400000|2023-11-24 09:50:00|4460.5|4459.5|4455.5|4454.5|4461|4460.5|4450.5|4449|4647
1700819700000|2023-11-24 09:55:00|4456.5|4455|4456.5|4455.5|4459.5|4459|4456.5|4455|4087
1700820000000|2023-11-24 10:00:00|4456|4453.5|4455.5|4455|4457|4456|4452|4451.5|2997
1700820300000|2023-11-24 10:05:00|4455|4454.5|4459.5|4458.5|4460|4459|4453.5|4452.5|2754
1700820600000|2023-11-24 10:10:00|4459|4459|4467|4465.5|4467|4465.5|4459|4458.5|1738
1700820900000|2023-11-24 10:15:00|4466.5|4468.5|4469.5|4468.5|4473|4472|4466.5|4466|11558
1700821200000|2023-11-24 10:20:00|4470|4468|4470.5|4470|4471|4470|4466.5|4465.5|5694
1700821500000|2023-11-24 10:25:00|4469.5|4468.5|4469|4467.5|4471|4469.5|4466|4465.5|3523
1700821800000|2023-11-24 10:30:00|4468.5|4467|4459.5|4458.5|4468.5|4467.5|4459.5|4458.5|7024
1700822100000|2023-11-24 10:35:00|4459|4458|4459.5|4458|4463|4461.5|4458.5|4457.5|4578
1700822400000|2023-11-24 10:40:00|4460.5|4458.5|4461|4460|4462.5|4461.5|4456.5|4455.5|3651
1700822700000|2023-11-24 10:45:00|4460.5|4459.5|4459.5|4459|4463.5|4462.5|4459.5|4459|3305
1700823000000|2023-11-24 10:50:00|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4457|4456|15517
1700823300000|2023-11-24 10:55:00|4460|4459|4457|4456.5|4461.5|4461|4457|4456|13027
1700823600000|2023-11-24 11:00:00|4456.5|4456|4459.5|4458.5|4460.5|4460|4454.5|4453.5|4145
1700823900000|2023-11-24 11:05:00|4458.5|4458|4459.5|4458.5|4459.5|4459|4457.5|4456.5|2862
1700824200000|2023-11-24 11:10:00|4460|4459|4458|4456.5|4461|4460|4456|4455|3589
1700824500000|2023-11-24 11:15:00|4457.5|4456|4458.5|4457.5|4459|4458.5|4457|4456|2745
1700824800000|2023-11-24 11:20:00|4458|4456.5|4459.5|4458.5|4460|4459.5|4457|4456|2036
1700825100000|2023-11-24 11:25:00|4459|4458|4457.5|4457|4460.5|4460|4457|4456|5837
1700825400000|2023-11-24 11:30:00|4458|4456.5|4456.5|4455.5|4458|4457.5|4455.5|4455|2238
1700825700000|2023-11-24 11:35:00|4456|4455|4452.5|4451.5|4456|4455|4452.5|4451.5|4286
1700826000000|2023-11-24 11:40:00|4452|4451|4452.5|4451.5|4453.5|4452.5|4450.5|4450|1372
1700826300000|2023-11-24 11:45:00|4452|4451|4452|4451|4453.5|4452.5|4450.5|4449.5|2117
1700826600000|2023-11-24 11:50:00|4451.5|4450.5|4450|4449|4452|4451|4450|4449|2399
1700826900000|2023-11-24 11:55:00|4450.5|4450|4453.5|4452.5|4453.5|4453|4449.5|4449|1183
1700827200000|2023-11-24 12:00:00|4454.5|4453|4450.5|4449.5|4454.5|4453.5|4447.5|4446|7361
1700827500000|2023-11-24 12:05:00|4451|4450|4451|4450|4453.5|4453|4450|4449|1887
1700827800000|2023-11-24 12:10:00|4451.5|4450.5|4453.5|4453|4456|4454.5|4449.5|4448.5|4881
1700828100000|2023-11-24 12:15:00|4453|4452.5|4451|4450|4453.5|4452.5|4450.5|4449.5|4299
1700828400000|2023-11-24 12:20:00|4450.5|4449.5|4456|4455|4456|4455|4449.5|4449|2934
1700828700000|2023-11-24 12:25:00|4455.5|4454|4454.5|4454|4456|4454.5|4452.5|4451|2358
1700829000000|2023-11-24 12:30:00|4454|4453.5|4453.5|4452.5|4455.5|4454.5|4451|4450.5|3665
1700829300000|2023-11-24 12:35:00|4453|4452|4453|4452.5|4453.5|4452.5|4450.5|4450|678
1700829600000|2023-11-24 12:40:00|4454.5|4453.5|4451.5|4451|4454.5|4453.5|4451.5|4450.5|3329
1700829900000|2023-11-24 12:45:00|4452.5|4451.5|4452.5|4451|4454.5|4454|4451|4450|3080
1700830200000|2023-11-24 12:50:00|4452|4451.5|4450|4449|4452.5|4451.5|4449.5|4448.5|1902
1700830500000|2023-11-24 12:55:00|4450.5|4449.5|4448.5|4447|4450.5|4449.5|4447.5|4447|1509
1700830800000|2023-11-24 13:00:00|4448|4447.5|4447.5|4446|4450|4449.5|4445.5|4444.5|5742
1700831100000|2023-11-24 13:05:00|4447|4446.5|4451.5|4450.5|4452.5|4451|4446.5|4445.5|1072
1700831400000|2023-11-24 13:10:00|4452|4451|4452.5|4451.5|4455.5|4454.5|4451.5|4450.5|1007
1700831700000|2023-11-24 13:15:00|4452|4451|4455.5|4454.5|4456|4454.5|4451.5|4451|1879
1700832000000|2023-11-24 13:20:00|4456|4455|4454|4453|4456.5|4455|4452|4450.5|2012
1700832300000|2023-11-24 13:25:00|4453.5|4453.5|4455.5|4454.5|4456|4455|4453.5|4452.5|2383
1700832600000|2023-11-24 13:30:00|4456|4455|4454|4453|4457.5|4456.5|4451.5|4450|1484
1700832900000|2023-11-24 13:35:00|4454.5|4453.5|4454|4453|4456|4455|4453.5|4453|4254
1700833200000|2023-11-24 13:40:00|4453.5|4452|4454.5|4453.5|4454.5|4454|4451.5|4451|2488
1700833500000|2023-11-24 13:45:00|4454|4453|4457|4456|4457|4456|4453.5|4452.5|11522
1700833800000|2023-11-24 13:50:00|4456.5|4455.5|4460|4459|4460|4459.5|4455.5|4454.5|1641
1700834100000|2023-11-24 13:55:00|4461|4459.5|4462|4461|4462|4461|4457.5|4457|5750
1700834400000|2023-11-24 14:00:00|4462.5|4461.5|4460.5|4459.5|4465.5|4465|4459|4458|2142
1700834700000|2023-11-24 14:05:00|4461|4460|4457.5|4456.5|4461.5|4461|4455|4454|5172
1700835000000|2023-11-24 14:10:00|4458.5|4457|4457|4456|4460|4459|4456.5|4456|2406
1700835300000|2023-11-24 14:15:00|4456.5|4455.5|4465.5|4464.5|4466.5|4466|4456.5|4455.5|4167
1700835600000|2023-11-24 14:20:00|4465|4464|4466|4465.5|4467.5|4466.5|4464.5|4463.5|3147
1700835900000|2023-11-24 14:25:00|4466.5|4465|4470.5|4469.5|4472|4471|4466|4465|4446
1700836200000|2023-11-24 14:30:00|4470|4469|4469.5|4469|4474|4473.5|4464.5|4463.5|10395
1700836500000|2023-11-24 14:35:00|4469|4468.5|4469|4468.5|4472|4471|4465.5|4465|8314
1700836800000|2023-11-24 14:40:00|4469.5|4469|4470.5|4470|4473|4472|4468.5|4467|3646
1700837100000|2023-11-24 14:45:00|4472|4469.5|4469.5|4468.5|4473.5|4473|4464.5|4463.5|9712
1700837400000|2023-11-24 14:50:00|4469|4468|4470|4469|4472|4470.5|4468|4467|4404
1700837700000|2023-11-24 14:55:00|4469.5|4468.5|4472.5|4471.5|4473.5|4473|4468.5|4468|7909
1700838000000|2023-11-24 15:00:00|4473|4472|4472.5|4471.5|4477|4476.5|4471.5|4470.5|8416
1700838300000|2023-11-24 15:05:00|4472|4472|4472|4471.5|4474.5|4473.5|4469.5|4469|2610
1700838600000|2023-11-24 15:10:00|4471.5|4471|4467|4466.5|4471.5|4471|4466|4465|5807
1700838900000|2023-11-24 15:15:00|4468|4467.5|4465.5|4465|4469.5|4468.5|4465.5|4465|3456
1700839200000|2023-11-24 15:20:00|4466|4465.5|4468.5|4468|4469|4468|4466|4465|2960
1700839500000|2023-11-24 15:25:00|4469|4468.5|4472.5|4471.5|4473.5|4473|4469|4468|7980
1700839800000|2023-11-24 15:30:00|4472|4472.5|4475|4474|4476|4475|4472|4472|1729
1700840100000|2023-11-24 15:35:00|4474.5|4473.5|4474.5|4473.5|4476.5|4475.5|4474|4473.5|6602
1700840400000|2023-11-24 15:40:00|4475|4473|4474.5|4474|4475.5|4474.5|4472|4471|2449
1700840700000|2023-11-24 15:45:00|4474|4473.5|4472|4471.5|4474.5|4473.5|4471|4470|6769
1700841000000|2023-11-24 15:50:00|4471.5|4471|4474.5|4473.5|4474.5|4473.5|4470.5|4470|5883
1700841300000|2023-11-24 15:55:00|4474|4473|4470.5|4469.5|4474.5|4473.5|4470.5|4469.5|5818
1700841600000|2023-11-24 16:00:00|4470|4469|4473|4472|4473|4472|4469.5|4468.5|10505
1700841900000|2023-11-24 16:05:00|4473.5|4472.5|4472.5|4472|4474.5|4473.5|4470.5|4469.5|6967
1700842200000|2023-11-24 16:10:00|4472|4471.5|4471|4470.5|4472|4471.5|4468|4467|8827
1700842500000|2023-11-24 16:15:00|4470.5|4470|4470.5|4469.5|4471.5|4471|4469|4468.5|9583
1700842800000|2023-11-24 16:20:00|4470|4470|4468|4467.5|4471|4470.5|4468|4467.5|5652
1700843100000|2023-11-24 16:25:00|4468.5|4468|4470.5|4469.5|4470.5|4469.5|4467.5|4467|11593
1701072000000|2023-11-27 08:00:00|4356.5|4352.5|4361|4358.5|4362.5|4360|4343.5|4341.5|12084
1701072300000|2023-11-27 08:05:00|4359.5|4359|4343|4341.5|4374.5|4372.5|4336.5|4334.5|13145
1701072600000|2023-11-27 08:10:00|4343.5|4336.5|4345|4344|4346.5|4345.5|4331|4330|11855
1701072900000|2023-11-27 08:15:00|4345.5|4345|4352|4350|4356.5|4355.5|4343|4341.5|10579
1701073200000|2023-11-27 08:20:00|4351.5|4349.5|4347|4346.5|4352.5|4351|4342.5|4341|6624
1701073500000|2023-11-27 08:25:00|4347.5|4347|4345|4344.5|4355|4354|4343.5|4342.5|6693
1701073800000|2023-11-27 08:30:00|4346.5|4344|4345.5|4343.5|4355|4353.5|4343|4341.5|11191
1701074100000|2023-11-27 08:35:00|4345|4344|4352|4350.5|4354|4353|4342.5|4341.5|8564
1701074400000|2023-11-27 08:40:00|4351.5|4351|4347.5|4346.5|4353|4351.5|4346|4345.5|2576
1701074700000|2023-11-27 08:45:00|4347|4347|4351|4350|4353|4352|4345.5|4345|6983
1701075000000|2023-11-27 08:50:00|4350.5|4349.5|4353|4351.5|4353.5|4352.5|4345.5|4344|6484
1701075300000|2023-11-27 08:55:00|4352.5|4352|4353|4352|4356.5|4355|4349.5|4348.5|2485
1701075600000|2023-11-27 09:00:00|4351|4350|4349.5|4348.5|4351.5|4350.5|4344.5|4343.5|3452
1701075900000|2023-11-27 09:05:00|4350|4348|4346|4345|4353.5|4352|4346|4345|5788
1701076200000|2023-11-27 09:10:00|4345|4344.5|4344.5|4343.5|4349.5|4348.5|4342.5|4341.5|3987
1701076500000|2023-11-27 09:15:00|4345|4344|4344|4343.5|4348.5|4347.5|4343.5|4343|1945
1701076800000|2023-11-27 09:20:00|4344.5|4343|4334.5|4334|4344.5|4344|4332.5|4332|9418
1701077100000|2023-11-27 09:25:00|4335|4334.5|4342|4341|4342.5|4341.5|4334|4333.5|4185
1701077400000|2023-11-27 09:30:00|4341.5|4340.5|4335.5|4334.5|4343.5|4342.5|4334.5|4334|6783
1701077700000|2023-11-27 09:35:00|4336|4334|4338.5|4337.5|4341|4340|4333|4332|5870
1701078000000|2023-11-27 09:40:00|4339|4338.5|4332|4331.5|4343|4342.5|4332|4331.5|7235
1701078300000|2023-11-27 09:45:00|4333.5|4333|4329.5|4328|4333.5|4333|4328.5|4328|9660
1701078600000|2023-11-27 09:50:00|4329|4326|4321.5|4320.5|4329|4326.5|4321|4320.5|4049
1701078900000|2023-11-27 09:55:00|4323|4321|4323|4322|4325.5|4325|4318.5|4318|3727
1701079200000|2023-11-27 10:00:00|4323.5|4321.5|4305|4304|4323.5|4322|4304|4302.5|13331
1701079500000|2023-11-27 10:05:00|4304.5|4303.5|4309|4307.5|4313.5|4312.5|4302.5|4301|13454
1701079800000|2023-11-27 10:10:00|4310|4308|4313|4312|4318.5|4317.5|4309.5|4308|8114
1701080100000|2023-11-27 10:15:00|4313.5|4312.5|4312|4311|4316|4315|4311|4310|9803
1701080400000|2023-11-27 10:20:00|4311.5|4311.5|4315|4314.5|4318|4317.5|4311.5|4311|7245
1701080700000|2023-11-27 10:25:00|4314|4313|4313|4312|4319|4318.5|4312.5|4312|6019
1701081000000|2023-11-27 10:30:00|4314|4312.5|4305.5|4304.5|4314|4313|4304.5|4304|5759
1701081300000|2023-11-27 10:35:00|4305|4304|4307|4306.5|4308.5|4308|4304.5|4304|6435
1701081600000|2023-11-27 10:40:00|4307.5|4307|4306|4305|4307.5|4307|4303.5|4302.5|4642
1701081900000|2023-11-27 10:45:00|4305.5|4305.5|4304.5|4303.5|4305.5|4305.5|4302|4301|3524
1701082200000|2023-11-27 10:50:00|4305.5|4304|4306|4305.5|4306|4305.5|4303.5|4303|2993
1701082500000|2023-11-27 10:55:00|4306.5|4306|4310.5|4309|4310.5|4309|4304|4303|11394
1701082800000|2023-11-27 11:00:00|4311|4309.5|4310.5|4309.5|4313.5|4312.5|4308|4307|5699
1701083100000|2023-11-27 11:05:00|4311|4310|4309.5|4309|4311|4310|4305.5|4305|4358
1701083400000|2023-11-27 11:10:00|4309|4308|4311|4310|4311|4310.5|4307.5|4306.5|2703
1701083700000|2023-11-27 11:15:00|4311.5|4310.5|4309.5|4309|4311.5|4310.5|4308|4307|2320
1701084000000|2023-11-27 11:20:00|4310.5|4310|4311.5|4310.5|4313|4312.5|4310.5|4310|528
1701084300000|2023-11-27 11:25:00|4311|4309.5|4313.5|4312.5|4314|4313|4309.5|4308.5|2650
1701084600000|2023-11-27 11:30:00|4314.5|4314|4314.5|4314|4315.5|4314.5|4313|4311.5|2486
1701084900000|2023-11-27 11:35:00|4315|4314.5|4316.5|4315.5|4317.5|4317|4313.5|4312.5|3155
1701085200000|2023-11-27 11:40:00|4317|4316|4317.5|4316.5|4319.5|4319|4316.5|4316|4513
1701085500000|2023-11-27 11:45:00|4317|4316|4315|4314|4317.5|4316|4312|4311.5|2475
1701085800000|2023-11-27 11:50:00|4314.5|4314.5|4312|4311|4315|4314.5|4310|4309.5|3883
1701086100000|2023-11-27 11:55:00|4312.5|4310.5|4314|4313|4314.5|4313.5|4311.5|4310|3172
1701086400000|2023-11-27 12:00:00|4314.5|4312.5|4312.5|4311.5|4317|4316|4312|4311|5098
1701086700000|2023-11-27 12:05:00|4312|4311|4316.5|4315.5|4319.5|4319|4312|4311|4732
1701087000000|2023-11-27 12:10:00|4316|4315|4317.5|4316.5|4318.5|4317.5|4315|4314|3850
1701087300000|2023-11-27 12:15:00|4317|4316|4316|4315.5|4317.5|4316.5|4314.5|4314|2655
1701087600000|2023-11-27 12:20:00|4316.5|4316|4314.5|4314|4318.5|4318|4312.5|4311.5|5716
1701087900000|2023-11-27 12:25:00|4315|4313|4309|4308|4315.5|4314.5|4308.5|4308|5651
1701088200000|2023-11-27 12:30:00|4309.5|4308.5|4308|4307|4310.5|4309.5|4307|4306|3675
1701088500000|2023-11-27 12:35:00|4308.5|4307.5|4310.5|4309.5|4311.5|4310.5|4307|4306|5884
1701088800000|2023-11-27 12:40:00|4311|4310|4309.5|4309|4311|4310.5|4309|4307.5|3189
1701089100000|2023-11-27 12:45:00|4309|4308|4309.5|4308.5|4310|4309.5|4307.5|4306|2390
1701089400000|2023-11-27 12:50:00|4310|4309|4312.5|4311.5|4312.5|4312|4310|4309|3102
1701089700000|2023-11-27 12:55:00|4311.5|4310.5|4312|4311|4313|4312.5|4310.5|4309.5|2658
1701090000000|2023-11-27 13:00:00|4313|4311.5|4318|4317.5|4319|4318|4312.5|4311.5|1378
1701090300000|2023-11-27 13:05:00|4317.5|4317|4330.5|4329|4331|4329.5|4317.5|4317|5243
1701090600000|2023-11-27 13:10:00|4328.5|4329.5|4333|4332|4334|4333|4327.5|4326.5|5400
1701090900000|2023-11-27 13:15:00|4331|4330.5|4330|4329|4333.5|4332.5|4329.5|4328.5|3518
1701091200000|2023-11-27 13:20:00|4329.5|4329.5|4332|4331|4334|4333|4329.5|4329.5|2753
1701091500000|2023-11-27 13:25:00|4331.5|4330.5|4331|4329.5|4331.5|4330.5|4326.5|4325.5|3937
1701091800000|2023-11-27 13:30:00|4330.5|4330|4333.5|4332.5|4334.5|4334|4329|4328|5520
1701092100000|2023-11-27 13:35:00|4333|4332|4331.5|4330.5|4333|4332.5|4330|4329|4553
1701092400000|2023-11-27 13:40:00|4331|4329.5|4327|4325.5|4331|4330|4324.5|4323.5|2915
1701092700000|2023-11-27 13:45:00|4326.5|4326|4322|4321|4327.5|4326|4319.5|4318.5|6560
1701093000000|2023-11-27 13:50:00|4321.5|4320.5|4321|4320|4323|4322|4319.5|4318.5|1074
1701093300000|2023-11-27 13:55:00|4320.5|4320.5|4319.5|4318.5|4321.5|4320.5|4316.5|4315|963
1701093600000|2023-11-27 14:00:00|4319|4317.5|4319|4318.5|4320.5|4320|4317.5|4316.5|1937
1701093900000|2023-11-27 14:05:00|4318.5|4317.5|4317|4316|4318.5|4318|4316|4315|1056
1701094200000|2023-11-27 14:10:00|4316.5|4315.5|4315.5|4314|4316.5|4316|4313.5|4312.5|1735
1701094500000|2023-11-27 14:15:00|4315|4314.5|4314|4313|4315|4314.5|4312.5|4311.5|3515
1701094800000|2023-11-27 14:20:00|4314.5|4313.5|4321.5|4321|4321.5|4321|4314.5|4313.5|4695
1701095100000|2023-11-27 14:25:00|4321|4320|4325|4324.5|4325|4324.5|4320.5|4319|4389
1701095400000|2023-11-27 14:30:00|4325.5|4326|4315.5|4314.5|4330|4328.5|4314|4313.5|7065
1701095700000|2023-11-27 14:35:00|4316|4315|4318|4317|4323|4322|4315.5|4315|7713
1701096000000|2023-11-27 14:40:00|4317.5|4317.5|4316.5|4315.5|4319.5|4319|4314|4313|6778
1701096300000|2023-11-27 14:45:00|4317|4316|4323|4322|4324|4323|4317|4316|5668
1701096600000|2023-11-27 14:50:00|4323.5|4323|4324.5|4323.5|4328|4327.5|4321.5|4321|3068
1701096900000|2023-11-27 14:55:00|4325|4324|4323.5|4322.5|4325.5|4324.5|4322.5|4321.5|4041
1701097200000|2023-11-27 15:00:00|4325|4324|4319|4318.5|4327|4326|4315.5|4315|10499
1701097500000|2023-11-27 15:05:00|4318.5|4317.5|4320.5|4319.5|4321|4320|4314.5|4314|7407
1701097800000|2023-11-27 15:10:00|4321.5|4320|4324|4323|4324|4323.5|4319.5|4318.5|5713
1701098100000|2023-11-27 15:15:00|4324.5|4323.5|4331|4330.5|4332|4331|4324.5|4323.5|4700
1701098400000|2023-11-27 15:20:00|4331.5|4329.5|4326|4325.5|4334.5|4334|4324.5|4324|6420
1701098700000|2023-11-27 15:25:00|4326.5|4325|4333.5|4332.5|4336.5|4336|4326.5|4325|6635
1701099000000|2023-11-27 15:30:00|4335|4333|4341.5|4341|4344|4343|4334.5|4333|4242
1701099300000|2023-11-27 15:35:00|4342|4340.5|4335|4334|4345.5|4344.5|4335|4334|5823
1701099600000|2023-11-27 15:40:00|4334.5|4333.5|4333.5|4333|4336.5|4335.5|4331.5|4330.5|4801
1701099900000|2023-11-27 15:45:00|4332.5|4332|4331.5|4330.5|4334|4333|4328|4327.5|9846
1701100200000|2023-11-27 15:50:00|4331|4330|4329|4328|4332|4331.5|4327.5|4327|4086
1701100500000|2023-11-27 15:55:00|4329.5|4328.5|4325|4324|4331.5|4331|4324.5|4324|6823
1701100800000|2023-11-27 16:00:00|4324.5|4323|4318.5|4317.5|4324.5|4323|4318.5|4317.5|8306
1701101100000|2023-11-27 16:05:00|4319|4318.5|4311|4310|4319|4318.5|4310|4309|13170
1701101400000|2023-11-27 16:10:00|4311.5|4310.5|4305|4304|4312|4311|4304|4303|10724
1701101700000|2023-11-27 16:15:00|4304.5|4304.5|4309.5|4309|4309.5|4309|4304.5|4304|9885
1701102000000|2023-11-27 16:20:00|4310|4309.5|4314.5|4314|4315|4314.5|4310|4309.5|8974
1701102300000|2023-11-27 16:25:00|4315|4315|4319|4318|4319|4318|4315|4314.5|11625
1701158400000|2023-11-28 08:00:00|4306|4303|4298.5|4296.5|4317|4314.5|4293|4292|12109
1701158700000|2023-11-28 08:05:00|4298|4297.5|4278.5|4276.5|4299.5|4297.5|4276|4275|6521
1701159000000|2023-11-28 08:10:00|4278|4277|4286.5|4285.5|4288|4286.5|4275.5|4274|6351
1701159300000|2023-11-28 08:15:00|4289|4287|4282|4280.5|4295|4293|4282|4280.5|6185
1701159600000|2023-11-28 08:20:00|4281.5|4281|4282|4280.5|4286.5|4285.5|4281|4280|11248
1701159900000|2023-11-28 08:25:00|4281.5|4281|4273.5|4272.5|4284.5|4283|4273.5|4272.5|5321
1701160200000|2023-11-28 08:30:00|4268.5|4268|4267.5|4266|4272|4271|4264|4262.5|6673
1701160500000|2023-11-28 08:35:00|4267|4265.5|4272|4271|4278.5|4277|4266|4265|4679
1701160800000|2023-11-28 08:40:00|4271|4270|4260|4258.5|4271.5|4270|4257.5|4256|3614
1701161100000|2023-11-28 08:45:00|4259.5|4258|4252.5|4251|4262.5|4262|4247|4246|13848
1701161400000|2023-11-28 08:50:00|4252|4248.5|4253.5|4252.5|4260.5|4260|4250|4248.5|4734
1701161700000|2023-11-28 08:55:00|4254|4253.5|4254.5|4253.5|4257|4256.5|4253|4252|3864
1701162000000|2023-11-28 09:00:00|4255|4254|4265.5|4264|4266.5|4265.5|4255|4253.5|3001
1701162300000|2023-11-28 09:05:00|4265|4263.5|4264|4263|4266.5|4265.5|4263.5|4262.5|3195
1701162600000|2023-11-28 09:10:00|4263.5|4262.5|4258.5|4257.5|4264.5|4264|4257|4255.5|3028
1701162900000|2023-11-28 09:15:00|4258|4256.5|4262|4261|4262|4261.5|4255.5|4254.5|2412
1701163200000|2023-11-28 09:20:00|4263|4261.5|4261.5|4260|4265.5|4264.5|4258|4257.5|3159
1701163500000|2023-11-28 09:25:00|4262|4261|4270|4269|4270.5|4270|4262|4261|1584
1701163800000|2023-11-28 09:30:00|4270.5|4269.5|4270|4269.5|4272.5|4271.5|4268.5|4267.5|3261
1701164100000|2023-11-28 09:35:00|4270.5|4269|4269|4268|4271|4270|4265.5|4265|2276
1701164400000|2023-11-28 09:40:00|4269.5|4268.5|4268.5|4267.5|4271.5|4271|4267|4266|1827
1701164700000|2023-11-28 09:45:00|4269|4268|4274|4273|4275.5|4274.5|4267.5|4267|2184
1701165000000|2023-11-28 09:50:00|4273.5|4272.5|4265.5|4264.5|4275|4274.5|4264.5|4263|1831
1701165300000|2023-11-28 09:55:00|4265|4265|4261|4260|4268|4267|4261|4260|4944
1701165600000|2023-11-28 10:00:00|4261.5|4260.5|4262|4261|4263|4262|4259.5|4258.5|3460
1701165900000|2023-11-28 10:05:00|4261.5|4261.5|4263|4262.5|4266|4265|4261.5|4261|2012
1701166200000|2023-11-28 10:10:00|4263.5|4262|4269|4268|4273.5|4272|4263.5|4262|6146
1701166500000|2023-11-28 10:15:00|4268.5|4267.5|4266|4265.5|4269|4268.5|4266|4265.5|3222
1701166800000|2023-11-28 10:20:00|4267.5|4266.5|4270.5|4270|4271|4270.5|4267|4266|3851
1701167100000|2023-11-28 10:25:00|4270|4269.5|4267|4266|4271.5|4271|4266|4265.5|2398
1701167400000|2023-11-28 10:30:00|4266.5|4265|4269|4268|4270.5|4270|4265.5|4264.5|2512
1701167700000|2023-11-28 10:35:00|4269.5|4268.5|4264|4263|4269.5|4269|4262|4261.5|4427
1701168000000|2023-11-28 10:40:00|4263.5|4262.5|4264.5|4263.5|4265.5|4264|4261.5|4261|3051
1701168300000|2023-11-28 10:45:00|4265|4264|4268.5|4267.5|4268.5|4267.5|4264.5|4264|1915
1701168600000|2023-11-28 10:50:00|4268|4267|4266.5|4266|4270|4269.5|4266.5|4266|3532
1701168900000|2023-11-28 10:55:00|4266|4265.5|4262.5|4262|4266.5|4266|4261.5|4260.5|2606
1701169200000|2023-11-28 11:00:00|4263|4262.5|4268|4267.5|4268|4267.5|4262.5|4262|1351
1701169500000|2023-11-28 11:05:00|4267.5|4267|4265.5|4264.5|4270|4269|4264.5|4263.5|2942
1701169800000|2023-11-28 11:10:00|4265|4265|4263.5|4263|4265.5|4265|4263.5|4263|3512
1701170100000|2023-11-28 11:15:00|4262.5|4262|4264.5|4263.5|4265|4264|4261.5|4260.5|1544
1701170400000|2023-11-28 11:20:00|4265|4264|4264|4263|4267|4266|4264|4263|1446
1701170700000|2023-11-28 11:25:00|4263.5|4262.5|4263|4262.5|4264|4263|4262|4261.5|1339
1701171000000|2023-11-28 11:30:00|4263.5|4262|4262|4261.5|4264|4263|4261|4260.5|1845
1701171300000|2023-11-28 11:35:00|4261.5|4261|4258.5|4258|4262|4261.5|4258.5|4258|1483
1701171600000|2023-11-28 11:40:00|4258|4257|4259.5|4259|4261.5|4260.5|4257|4256|1635
1701171900000|2023-11-28 11:45:00|4260|4259.5|4262|4261.5|4264.5|4264|4260|4259.5|1762
1701172200000|2023-11-28 11:50:00|4261|4260.5|4262|4261.5|4263.5|4263|4261|4260.5|2355
1701172500000|2023-11-28 11:55:00|4262.5|4261|4258.5|4257.5|4262.5|4261|4257|4256|2658
1701172800000|2023-11-28 12:00:00|4259|4257|4259.5|4259|4260|4259|4258|4257|2563
1701173100000|2023-11-28 12:05:00|4260|4259.5|4260.5|4259|4262|4261|4259|4258.5|2677
1701173400000|2023-11-28 12:10:00|4260|4259.5|4259.5|4258.5|4261|4260.5|4258.5|4257.5|633
1701173700000|2023-11-28 12:15:00|4259|4258|4264.5|4264|4265|4264|4257.5|4256|884
1701174000000|2023-11-28 12:20:00|4264|4262.5|4265|4264.5|4265|4264.5|4262.5|4261.5|1862
1701174300000|2023-11-28 12:25:00|4265.5|4265|4267|4266.5|4267|4266.5|4262.5|4261.5|2563
1701174600000|2023-11-28 12:30:00|4267.5|4267|4265.5|4265|4269|4268.5|4265.5|4265|1444
1701174900000|2023-11-28 12:35:00|4263.5|4263|4262.5|4261.5|4264.5|4264|4262.5|4261.5|1564
1701175200000|2023-11-28 12:40:00|4262|4262|4266|4265|4267|4266|4261.5|4260.5|1614
1701175500000|2023-11-28 12:45:00|4266.5|4265.5|4266|4265.5|4267|4266.5|4266|4265.5|1078
1701175800000|2023-11-28 12:50:00|4266.5|4266|4266.5|4265.5|4268.5|4267.5|4262.5|4262|3945
1701176100000|2023-11-28 12:55:00|4267.5|4266|4267|4266.5|4269|4268|4266.5|4266|1801
1701176400000|2023-11-28 13:00:00|4268.5|4266|4268.5|4267.5|4268.5|4268|4265.5|4265|2977
1701176700000|2023-11-28 13:05:00|4268|4268.5|4265|4264|4269.5|4268.5|4264.5|4263.5|2041
1701177000000|2023-11-28 13:10:00|4264.5|4263.5|4267.5|4267|4268|4267.5|4263.5|4263|1356
1701177300000|2023-11-28 13:15:00|4268|4266.5|4272|4271.5|4272|4271.5|4268|4266.5|3310
1701177600000|2023-11-28 13:20:00|4271|4270.5|4277.5|4276.5|4277.5|4276.5|4269.5|4268.5|7200
1701177900000|2023-11-28 13:25:00|4276|4275.5|4275.5|4274.5|4277.5|4277|4274|4273.5|3882
1701178200000|2023-11-28 13:30:00|4275|4274|4281|4280|4282|4281|4275|4274|2297
1701178500000|2023-11-28 13:35:00|4281.5|4280.5|4275.5|4274.5|4281.5|4280.5|4273.5|4272.5|3623
1701178800000|2023-11-28 13:40:00|4275|4274|4282|4281|4284|4283|4275|4274|4629
1701179100000|2023-11-28 13:45:00|4281.5|4280.5|4277.5|4277|4282.5|4282|4277.5|4277|4943
1701179400000|2023-11-28 13:50:00|4278|4277.5|4279.5|4278.5|4281|4279.5|4275.5|4275|1733
1701179700000|2023-11-28 13:55:00|4280|4278|4276.5|4276|4280|4278.5|4275|4274.5|1680
1701180000000|2023-11-28 14:00:00|4276|4275.5|4272|4271|4279.5|4278.5|4270.5|4269.5|3369
1701180300000|2023-11-28 14:05:00|4272.5|4272|4271.5|4270.5|4273|4272|4271|4270.5|1814
1701180600000|2023-11-28 14:10:00|4271|4269|4269|4268|4271|4269|4267|4266|3940
1701180900000|2023-11-28 14:15:00|4268.5|4267.5|4266.5|4265.5|4269|4268|4265.5|4265|3582
1701181200000|2023-11-28 14:20:00|4266|4265|4269|4268|4270|4269|4265|4264.5|1947
1701181500000|2023-11-28 14:25:00|4268.5|4270|4271|4270|4273|4272|4268.5|4268.5|2238
1701181800000|2023-11-28 14:30:00|4270.5|4269.5|4264|4262.5|4272|4271.5|4261|4260|5654
1701182100000|2023-11-28 14:35:00|4264.5|4263|4265.5|4264|4268|4266.5|4261|4260.5|3920
1701182400000|2023-11-28 14:40:00|4265|4264.5|4265|4264.5|4267|4266|4261|4260|2364
1701182700000|2023-11-28 14:45:00|4264.5|4264|4273.5|4273|4274.5|4273.5|4264.5|4264|3054
1701183000000|2023-11-28 14:50:00|4273|4272.5|4271.5|4270.5|4273.5|4273|4270|4269.5|3950
1701183300000|2023-11-28 14:55:00|4271|4270|4272.5|4271.5|4272.5|4271.5|4270|4269|3028
1701183600000|2023-11-28 15:00:00|4273.5|4271|4269.5|4269|4274|4273|4266|4265.5|8019
1701183900000|2023-11-28 15:05:00|4269|4268.5|4261|4260|4270|4269|4259|4258.5|5692
1701184200000|2023-11-28 15:10:00|4259|4258.5|4263.5|4262.5|4263.5|4263|4258|4257.5|3833
1701184500000|2023-11-28 15:15:00|4264|4263|4264|4263.5|4267|4266|4263.5|4263|1953
1701184800000|2023-11-28 15:20:00|4264.5|4264|4261|4260.5|4264.5|4264|4261|4260.5|7266
1701185100000|2023-11-28 15:25:00|4261.5|4261|4261|4260.5|4262.5|4262|4260.5|4260|4391
1701185400000|2023-11-28 15:30:00|4259.5|4259|4264|4263.5|4265.5|4264.5|4259.5|4259|4230
1701185700000|2023-11-28 15:35:00|4264.5|4263|4260|4259|4264.5|4263|4258|4257.5|4950
1701186000000|2023-11-28 15:40:00|4261|4259.5|4261|4260.5|4263|4262.5|4258.5|4258|5176
1701186300000|2023-11-28 15:45:00|4260.5|4260|4262.5|4262|4264|4263|4259.5|4258.5|3116
1701186600000|2023-11-28 15:50:00|4263.5|4263|4265|4264|4265.5|4265|4262|4261.5|4123
1701186900000|2023-11-28 15:55:00|4264.5|4263.5|4270|4269|4270.5|4269.5|4264|4263.5|10711
1701187200000|2023-11-28 16:00:00|4271|4269.5|4275|4274.5|4275|4274.5|4269|4268.5|5827
1701187500000|2023-11-28 16:05:00|4277|4276.5|4277.5|4277|4280|4279|4277|4276.5|5386
1701187800000|2023-11-28 16:10:00|4277|4276.5|4274.5|4273.5|4278|4277|4273.5|4273|7462
1701188100000|2023-11-28 16:15:00|4274|4273|4278|4277|4278.5|4278|4274|4273|10350
1701188400000|2023-11-28 16:20:00|4278.5|4277.5|4279|4278.5|4280|4279|4277|4276|13467
1701188700000|2023-11-28 16:25:00|4278.5|4278|4275|4274|4278.5|4278|4274|4273.5|13782
1701244800000|2023-11-29 08:00:00|4278|4272.5|4276|4274|4283|4280.5|4269|4262.5|7157
1701245100000|2023-11-29 08:05:00|4276.5|4274.5|4278|4276.5|4286|4284.5|4276|4274|4954
1701245400000|2023-11-29 08:10:00|4284.5|4283.5|4296|4295|4296.5|4295|4284|4282.5|3954
1701245700000|2023-11-29 08:15:00|4296.5|4295.5|4295|4294|4300|4298.5|4292.5|4291|4982
1701246000000|2023-11-29 08:20:00|4294.5|4293.5|4295|4293.5|4296|4294.5|4290.5|4290|2541
1701246300000|2023-11-29 08:25:00|4295.5|4294|4289|4287.5|4296|4295|4286.5|4285.5|3791
1701246600000|2023-11-29 08:30:00|4288.5|4288|4292.5|4291.5|4294|4293|4285.5|4285|8002
1701246900000|2023-11-29 08:35:00|4292|4291|4308.5|4308|4310.5|4309.5|4292|4291|6795
1701247200000|2023-11-29 08:40:00|4309.5|4308.5|4304.5|4303.5|4311|4310|4302.5|4302|5727
1701247500000|2023-11-29 08:45:00|4304|4303|4302.5|4301.5|4305|4304|4301.5|4300.5|3981
1701247800000|2023-11-29 08:50:00|4302.5|4301|4301.5|4299.5|4304.5|4303|4299.5|4298|4929
1701248100000|2023-11-29 08:55:00|4302|4300|4297|4295.5|4302|4300.5|4296|4294.5|3676
1701248400000|2023-11-29 09:00:00|4297.5|4296|4294|4292.5|4299.5|4298|4292|4290.5|6657
1701248700000|2023-11-29 09:05:00|4292.5|4291.5|4296|4294.5|4300|4298|4292.5|4291.5|4678
1701249000000|2023-11-29 09:10:00|4293.5|4292.5|4293|4292|4294.5|4294|4291|4290|1546
1701249300000|2023-11-29 09:15:00|4292|4291.5|4298.5|4297|4298.5|4297|4291.5|4290.5|3583
1701249600000|2023-11-29 09:20:00|4298|4296.5|4300|4299.5|4302|4301.5|4297|4295.5|3376
1701249900000|2023-11-29 09:25:00|4299.5|4299|4302|4301|4303|4302|4299.5|4298.5|4255
1701250200000|2023-11-29 09:30:00|4301.5|4300.5|4299.5|4298.5|4302.5|4302|4299|4298.5|4232
1701250500000|2023-11-29 09:35:00|4299|4296.5|4300.5|4299.5|4302|4300.5|4296|4295|6502
1701250800000|2023-11-29 09:40:00|4302|4301.5|4298|4297.5|4302.5|4301.5|4296.5|4295.5|1587
1701251100000|2023-11-29 09:45:00|4298.5|4298|4302.5|4301.5|4305|4303.5|4297.5|4296|5580
1701251400000|2023-11-29 09:50:00|4302|4302|4308|4306.5|4308|4306.5|4302|4301|6549
1701251700000|2023-11-29 09:55:00|4308.5|4307|4304.5|4303.5|4309.5|4308.5|4303.5|4302.5|5849
1701252000000|2023-11-29 10:00:00|4305|4303|4304.5|4303.5|4306|4305|4303|4302|3761
1701252300000|2023-11-29 10:05:00|4305.5|4304.5|4310.5|4309.5|4312|4311|4303|4302|7912
1701252600000|2023-11-29 10:10:00|4310|4309|4312.5|4312|4314.5|4313.5|4309|4308.5|4168
1701252900000|2023-11-29 10:15:00|4313|4311.5|4318|4317.5|4318|4317.5|4312|4311|5693
1701253200000|2023-11-29 10:20:00|4318.5|4319|4315|4314.5|4320|4319|4315|4314.5|1584
1701253500000|2023-11-29 10:25:00|4317|4315.5|4316|4315|4320|4319|4316|4315|5470
1701253800000|2023-11-29 10:30:00|4315.5|4314.5|4313.5|4312.5|4319.5|4319|4312|4311|8002
1701254100000|2023-11-29 10:35:00|4314|4313|4313.5|4312.5|4315.5|4314.5|4311|4310.5|4312
1701254400000|2023-11-29 10:40:00|4313|4312|4308|4307|4313.5|4312|4307.5|4306.5|3511
1701254700000|2023-11-29 10:45:00|4306.5|4305.5|4302|4301|4307|4306.5|4302|4301|3327
1701255000000|2023-11-29 10:50:00|4302.5|4301.5|4303.5|4302.5|4304.5|4303.5|4301|4300.5|1785
1701255300000|2023-11-29 10:55:00|4304|4303|4294|4293.5|4304|4303|4293.5|4293|3074
1701255600000|2023-11-29 11:00:00|4294.5|4293|4294.5|4293.5|4297.5|4297|4293.5|4293|3633
1701255900000|2023-11-29 11:05:00|4295|4294|4292.5|4291.5|4296|4295.5|4291|4290.5|7008
1701256200000|2023-11-29 11:10:00|4292|4292|4293.5|4293|4295.5|4295|4292|4292|1140
1701256500000|2023-11-29 11:15:00|4294|4292.5|4291|4290|4294|4293|4289.5|4289|4893
1701256800000|2023-11-29 11:20:00|4290.5|4290.5|4294.5|4294|4296|4295|4290|4289.5|9361
1701257100000|2023-11-29 11:25:00|4294|4293.5|4292.5|4292|4294.5|4294|4291.5|4290.5|2186
1701257400000|2023-11-29 11:30:00|4292|4291|4289|4288.5|4292.5|4291.5|4289|4288.5|3316
1701257700000|2023-11-29 11:35:00|4288.5|4288|4288|4287.5|4289.5|4289|4286.5|4285.5|2958
1701258000000|2023-11-29 11:40:00|4287.5|4287|4287|4286|4287.5|4287|4285|4284|3283
1701258300000|2023-11-29 11:45:00|4286.5|4284.5|4287|4286|4287.5|4286.5|4284|4283.5|3510
1701258600000|2023-11-29 11:50:00|4286.5|4286.5|4287.5|4286.5|4289.5|4289|4286.5|4286|911
1701258900000|2023-11-29 11:55:00|4288.5|4287|4288|4287|4290|4289.5|4287|4286|4697
1701259200000|2023-11-29 12:00:00|4288.5|4288.5|4287.5|4286.5|4289.5|4288.5|4287.5|4286.5|1532
1701259500000|2023-11-29 12:05:00|4287|4285|4284.5|4283.5|4287.5|4286|4283.5|4283|3074
1701259800000|2023-11-29 12:10:00|4284|4284|4284.5|4284|4285.5|4285|4283.5|4282.5|2836
1701260100000|2023-11-29 12:15:00|4284|4283.5|4284.5|4283.5|4286.5|4285.5|4283.5|4283|2034
1701260400000|2023-11-29 12:20:00|4284|4283|4287|4286|4287.5|4286.5|4283|4282|2098
1701260700000|2023-11-29 12:25:00|4286.5|4286.5|4285.5|4284.5|4288.5|4287.5|4284|4283|5582
1701261000000|2023-11-29 12:30:00|4285|4284|4285|4284|4287|4286|4284.5|4284|2286
1701261300000|2023-11-29 12:35:00|4283.5|4283|4284.5|4283.5|4285.5|4285|4283.5|4283|1264
1701261600000|2023-11-29 12:40:00|4284|4284|4285|4284|4286|4285|4283.5|4282.5|1194
1701261900000|2023-11-29 12:45:00|4284|4283|4283|4282|4284|4283.5|4281.5|4281|4004
1701262200000|2023-11-29 12:50:00|4282.5|4282.5|4284.5|4283.5|4284.5|4283.5|4282.5|4281.5|875
1701262500000|2023-11-29 12:55:00|4284|4282.5|4289.5|4288|4290|4289|4283|4282.5|4070
1701262800000|2023-11-29 13:00:00|4289|4288.5|4285.5|4284.5|4289.5|4288.5|4282|4281|5553
1701263100000|2023-11-29 13:05:00|4285|4283.5|4282.5|4281.5|4286|4285|4280|4279|4929
1701263400000|2023-11-29 13:10:00|4284.5|4281|4286|4284.5|4287.5|4286|4284|4281|3556
1701263700000|2023-11-29 13:15:00|4287|4285|4286.5|4285|4287.5|4287|4285|4283.5|3232
1701264000000|2023-11-29 13:20:00|4287.5|4285.5|4290|4289|4291|4290|4286|4285|4013
1701264300000|2023-11-29 13:25:00|4289.5|4288.5|4291|4290|4292|4291|4288.5|4287.5|5451
1701264600000|2023-11-29 13:30:00|4291.5|4290.5|4291.5|4290.5|4295|4294|4289|4288|3734
1701264900000|2023-11-29 13:35:00|4291|4290|4288|4287|4292.5|4291.5|4288|4287|2673
1701265200000|2023-11-29 13:40:00|4287.5|4286.5|4288.5|4287.5|4289.5|4289|4285|4284|12341
1701265500000|2023-11-29 13:45:00|4289|4288|4288|4287|4291.5|4290.5|4286|4285|3921
1701265800000|2023-11-29 13:50:00|4288.5|4287.5|4290|4289|4292.5|4291|4288.5|4287.5|1905
1701266100000|2023-11-29 13:55:00|4289.5|4288.5|4288.5|4288|4290.5|4290|4287.5|4287|4654
1701266400000|2023-11-29 14:00:00|4289|4288.5|4290.5|4289|4291|4289.5|4285.5|4285|3474
1701266700000|2023-11-29 14:05:00|4290|4288.5|4293|4292|4296.5|4296|4289|4288.5|4966
1701267000000|2023-11-29 14:10:00|4293.5|4292.5|4293.5|4292.5|4295|4294|4292|4291.5|2795
1701267300000|2023-11-29 14:15:00|4293|4292|4292|4291|4293.5|4292.5|4291.5|4290.5|3584
1701267600000|2023-11-29 14:20:00|4291.5|4292|4295|4294.5|4297|4296.5|4291.5|4291|4605
1701267900000|2023-11-29 14:25:00|4294|4293.5|4296|4295.5|4298|4297|4294|4293.5|2657
1701268200000|2023-11-29 14:30:00|4297|4296.5|4303|4302.5|4304.5|4303.5|4297|4296.5|6646
1701268500000|2023-11-29 14:35:00|4304|4302|4303|4302.5|4305|4304|4299.5|4298.5|3963
1701268800000|2023-11-29 14:40:00|4304|4303|4303.5|4302|4308|4307|4300.5|4299|6706
1701269100000|2023-11-29 14:45:00|4303|4303|4304|4303.5|4307.5|4306.5|4301|4300.5|3257
1701269400000|2023-11-29 14:50:00|4306|4303|4307.5|4307|4309.5|4308.5|4301.5|4301|6264
1701269700000|2023-11-29 14:55:00|4308|4307.5|4308.5|4307.5|4313.5|4312.5|4308|4307|5388
1701270000000|2023-11-29 15:00:00|4306.5|4305.5|4305|4304.5|4307.5|4306.5|4304|4303|6437
1701270300000|2023-11-29 15:05:00|4305.5|4304|4303|4302.5|4306|4305.5|4300.5|4299.5|3476
1701270600000|2023-11-29 15:10:00|4302.5|4301.5|4301.5|4300.5|4306|4305|4300.5|4299.5|6755
1701270900000|2023-11-29 15:15:00|4302|4301|4301|4300.5|4303|4302.5|4300.5|4300|4413
1701271200000|2023-11-29 15:20:00|4299.5|4300|4296.5|4295.5|4302|4301.5|4296.5|4295.5|6268
1701271500000|2023-11-29 15:25:00|4298|4296|4299|4298|4301.5|4300.5|4297|4295.5|7003
1701271800000|2023-11-29 15:30:00|4298.5|4297.5|4295.5|4294.5|4300.5|4300|4295|4294.5|5688
1701272100000|2023-11-29 15:35:00|4295|4295|4299.5|4299|4299.5|4299|4295|4294.5|10343
1701272400000|2023-11-29 15:40:00|4300|4299.5|4301.5|4301|4303.5|4302.5|4298|4297.5|9521
1701272700000|2023-11-29 15:45:00|4302|4301.5|4303.5|4302.5|4304.5|4303.5|4301.5|4300.5|6670
1701273000000|2023-11-29 15:50:00|4303|4303|4306.5|4305.5|4306.5|4306|4302|4301.5|12332
1701273300000|2023-11-29 15:55:00|4306|4306|4305.5|4305|4308|4307.5|4305.5|4304.5|7956
1701273600000|2023-11-29 16:00:00|4306|4305.5|4310|4309.5|4312|4311|4306|4305.5|10842
1701273900000|2023-11-29 16:05:00|4310.5|4310|4308.5|4308|4310.5|4310|4307|4306.5|8839
1701274200000|2023-11-29 16:10:00|4309|4308.5|4306|4305.5|4309|4308.5|4305|4304.5|6896
1701274500000|2023-11-29 16:15:00|4305.5|4305|4303|4302|4306|4305|4302|4301|7879
1701274800000|2023-11-29 16:20:00|4302.5|4302.5|4303|4302|4303|4302.5|4300.5|4300|16120
1701275100000|2023-11-29 16:25:00|4302.5|4302.5|4303|4302|4304|4303.5|4302|4301|15124
1701331200000|2023-11-30 08:00:00|4308.5|4305.5|4294.5|4293.5|4308.5|4306|4287|4285.5|6891
1701331500000|2023-11-30 08:05:00|4295|4294|4275|4273|4295|4294|4271|4270|2787
1701331800000|2023-11-30 08:10:00|4274.5|4272|4266|4265|4278.5|4277.5|4266|4265|6228
1701332100000|2023-11-30 08:15:00|4266.5|4265.5|4264.5|4263.5|4269.5|4268.5|4264.5|4263.5|5335
1701332400000|2023-11-30 08:20:00|4264|4263|4267.5|4266|4269|4267.5|4260|4258.5|5379
1701332700000|2023-11-30 08:25:00|4269.5|4266.5|4261.5|4260|4270|4269|4261|4260|7727
1701333000000|2023-11-30 08:30:00|4262|4260.5|4262.5|4261|4265.5|4264|4259.5|4258|9279
1701333300000|2023-11-30 08:35:00|4262|4261.5|4256|4255|4264.5|4263|4256|4254.5|5459
1701333600000|2023-11-30 08:40:00|4255.5|4254.5|4242|4241|4256|4255|4242|4241|10192
1701333900000|2023-11-30 08:45:00|4241.5|4240|4237.5|4236|4242|4241.5|4237|4236|4058
1701334200000|2023-11-30 08:50:00|4237|4236.5|4230.5|4230|4238.5|4237.5|4229.5|4228|9509
1701334500000|2023-11-30 08:55:00|4232.5|4231|4236.5|4235|4238|4237|4231.5|4230|4760
1701334800000|2023-11-30 09:00:00|4236|4235.5|4240|4239|4242|4241.5|4236|4234.5|5415
1701335100000|2023-11-30 09:05:00|4239.5|4238.5|4242.5|4241.5|4244|4243.5|4239|4237.5|5316
1701335400000|2023-11-30 09:10:00|4243|4242.5|4245.5|4244.5|4247.5|4246|4242.5|4242|4267
1701335700000|2023-11-30 09:15:00|4247.5|4245|4248.5|4247.5|4249.5|4248.5|4245|4244|5863
1701336000000|2023-11-30 09:20:00|4249|4248|4249|4247.5|4252|4250.5|4246|4245.5|5121
1701336300000|2023-11-30 09:25:00|4248.5|4247|4245|4244|4249.5|4249|4245|4244|2591
1701336600000|2023-11-30 09:30:00|4246.5|4245|4246.5|4245|4249|4248|4244.5|4243.5|6453
1701336900000|2023-11-30 09:35:00|4246|4246|4249|4247.5|4251.5|4250|4244|4243.5|4627
1701337200000|2023-11-30 09:40:00|4249.5|4248|4252.5|4252|4252.5|4252|4248|4247.5|4440
1701337500000|2023-11-30 09:45:00|4254|4253|4255|4254.5|4255|4254.5|4251|4250.5|3257
1701337800000|2023-11-30 09:50:00|4254.5|4254|4253.5|4252.5|4256.5|4255.5|4253.5|4252.5|1895
1701338100000|2023-11-30 09:55:00|4254|4253.5|4255.5|4254.5|4256.5|4256|4253.5|4252.5|4573
1701338400000|2023-11-30 10:00:00|4256|4255|4257.5|4256.5|4261|4260|4256|4255|4438
1701338700000|2023-11-30 10:05:00|4257|4256|4257|4256.5|4258|4257.5|4254|4253|3255
1701339000000|2023-11-30 10:10:00|4257.5|4256|4266|4265|4269.5|4268.5|4257.5|4256|4633
1701339300000|2023-11-30 10:15:00|4265.5|4264.5|4263.5|4262.5|4267|4266|4262.5|4261.5|4413
1701339600000|2023-11-30 10:20:00|4263|4262|4267.5|4266.5|4267.5|4266.5|4262.5|4261.5|4477
1701339900000|2023-11-30 10:25:00|4268|4267|4262|4261|4268|4267.5|4262|4261|1750
1701340200000|2023-11-30 10:30:00|4261.5|4260|4265|4264|4265|4264|4259.5|4258.5|4635
1701340500000|2023-11-30 10:35:00|4264.5|4264.5|4268.5|4268|4268.5|4268|4264.5|4263.5|1970
1701340800000|2023-11-30 10:40:00|4268|4267.5|4269.5|4269|4272|4271|4268|4267|4867
1701341100000|2023-11-30 10:45:00|4270|4269.5|4273.5|4273|4274|4273|4270|4269|2390
1701341400000|2023-11-30 10:50:00|4273|4272.5|4273|4272.5|4273|4272.5|4269.5|4269|9307
1701341700000|2023-11-30 10:55:00|4272.5|4272|4270.5|4269.5|4273|4272.5|4270.5|4269.5|4772
1701342000000|2023-11-30 11:00:00|4271|4270|4274|4273.5|4274|4273.5|4271|4270|2874
1701342300000|2023-11-30 11:05:00|4273.5|4273|4275.5|4274.5|4277|4276|4273.5|4273|2232
1701342600000|2023-11-30 11:10:00|4276|4275|4275|4274.5|4277|4276.5|4275|4274.5|2568
1701342900000|2023-11-30 11:15:00|4276.5|4276|4274.5|4274|4279|4278.5|4274.5|4274|6321
1701343200000|2023-11-30 11:20:00|4276|4275|4273|4272.5|4276|4275.5|4272.5|4272|3374
1701343500000|2023-11-30 11:25:00|4274|4273.5|4274.5|4274|4275.5|4275|4274|4273.5|3612
1701343800000|2023-11-30 11:30:00|4275|4274.5|4275|4274.5|4275|4274.5|4274|4273.5|2834
1701344100000|2023-11-30 11:35:00|4274.5|4274|4274.5|4274|4275|4274|4274|4273.5|848
1701344400000|2023-11-30 11:40:00|4274|4273.5|4275.5|4275|4279|4278|4274|4273.5|2572
1701344700000|2023-11-30 11:45:00|4275|4274.5|4275|4274.5|4276|4275|4275|4274|1752
1701345000000|2023-11-30 11:50:00|4275.5|4275|4278|4277|4278|4277.5|4275.5|4275|2296
1701345300000|2023-11-30 11:55:00|4276.5|4277.5|4275|4274.5|4277|4277.5|4274.5|4274|1895
1701345600000|2023-11-30 12:00:00|4275.5|4274|4278.5|4277.5|4280|4279.5|4274.5|4274|3002
1701345900000|2023-11-30 12:05:00|4279|4278|4278.5|4277.5|4280.5|4280|4278.5|4277.5|1089
1701346200000|2023-11-30 12:10:00|4278|4277|4279.5|4278.5|4280|4279.5|4278|4277|3036
1701346500000|2023-11-30 12:15:00|4279|4277.5|4282.5|4282|4284.5|4283.5|4278.5|4277.5|3130
1701346800000|2023-11-30 12:20:00|4283|4281.5|4283.5|4283|4283.5|4283|4279.5|4278.5|1941
1701347100000|2023-11-30 12:25:00|4283|4282.5|4282.5|4282|4283.5|4283|4281.5|4280.5|3399
1701347400000|2023-11-30 12:30:00|4282|4281.5|4281.5|4281|4282.5|4282|4280.5|4280|1181
1701347700000|2023-11-30 12:35:00|4281|4280.5|4280.5|4279.5|4282.5|4281.5|4279|4278|3707
1701348000000|2023-11-30 12:40:00|4281|4280|4280.5|4280|4284.5|4284|4280.5|4279.5|1951
1701348300000|2023-11-30 12:45:00|4280|4279.5|4281.5|4280.5|4283.5|4283|4279|4278.5|2331
1701348600000|2023-11-30 12:50:00|4282|4281.5|4282|4281|4284.5|4284|4282|4281|2394
1701348900000|2023-11-30 12:55:00|4282.5|4282|4284.5|4283.5|4284.5|4283.5|4281.5|4281|931
1701349200000|2023-11-30 13:00:00|4284|4284|4281.5|4280.5|4284|4284|4280.5|4279.5|1658
1701349500000|2023-11-30 13:05:00|4282.5|4281|4283.5|4283|4284.5|4284|4282|4281|1725
1701349800000|2023-11-30 13:10:00|4284|4283.5|4283|4282|4284.5|4284|4280.5|4280|1965
1701350100000|2023-11-30 13:15:00|4282.5|4282.5|4282.5|4281.5|4282.5|4282.5|4280.5|4279.5|2327
1701350400000|2023-11-30 13:20:00|4281.5|4281|4284|4283|4285|4284.5|4281.5|4281|3246
1701350700000|2023-11-30 13:25:00|4285.5|4284.5|4291.5|4290.5|4291.5|4290.5|4284|4283|5470
1701351000000|2023-11-30 13:30:00|4290.5|4289.5|4288|4286.5|4294.5|4293.5|4286.5|4285.5|6575
1701351300000|2023-11-30 13:35:00|4287.5|4287|4287|4286.5|4289.5|4288.5|4284.5|4283.5|1891
1701351600000|2023-11-30 13:40:00|4286.5|4286|4285|4284|4287|4286|4282.5|4281.5|2940
1701351900000|2023-11-30 13:45:00|4285.5|4285|4286.5|4285.5|4289|4288|4285.5|4285|643
1701352200000|2023-11-30 13:50:00|4285.5|4285|4282|4280.5|4286.5|4285.5|4279|4278.5|7301
1701352500000|2023-11-30 13:55:00|4281.5|4281|4281.5|4280.5|4283|4282|4280|4279|1522
1701352800000|2023-11-30 14:00:00|4281|4280|4275.5|4274.5|4281|4280|4271|4270.5|2381
1701353100000|2023-11-30 14:05:00|4275|4275|4277.5|4276.5|4278|4277.5|4275|4274.5|3140
1701353400000|2023-11-30 14:10:00|4277|4277|4280.5|4279.5|4280.5|4280|4276|4275|3497
1701353700000|2023-11-30 14:15:00|4280|4280|4281.5|4280.5|4282.5|4281.5|4279|4278|2492
1701354000000|2023-11-30 14:20:00|4282|4281|4282|4281|4282.5|4282|4279.5|4279|3378
1701354300000|2023-11-30 14:25:00|4282.5|4281.5|4288|4287|4288|4287|4281|4280|6159
1701354600000|2023-11-30 14:30:00|4288.5|4287.5|4268.5|4268|4289.5|4289|4268.5|4267.5|11972
1701354900000|2023-11-30 14:35:00|4268|4267|4267|4265.5|4270|4268.5|4262.5|4262|5544
1701355200000|2023-11-30 14:40:00|4267.5|4266|4271|4269.5|4272.5|4271.5|4261.5|4260.5|6065
1701355500000|2023-11-30 14:45:00|4270.5|4270|4276|4275|4276|4275|4263.5|4262|4686
1701355800000|2023-11-30 14:50:00|4275.5|4274.5|4289|4288.5|4289.5|4288.5|4274.5|4273.5|3489
1701356100000|2023-11-30 14:55:00|4289.5|4288|4288|4286.5|4289.5|4288.5|4285|4284|6927
1701356400000|2023-11-30 15:00:00|4287.5|4287|4282.5|4282|4289.5|4288|4277.5|4277|7127
1701356700000|2023-11-30 15:05:00|4283.5|4282.5|4283|4282.5|4288.5|4288|4282.5|4281.5|6381
1701357000000|2023-11-30 15:10:00|4283.5|4283|4289.5|4289|4290|4289|4283|4282|2837
1701357300000|2023-11-30 15:15:00|4289|4288.5|4292.5|4291.5|4292.5|4291.5|4289|4288|4383
1701357600000|2023-11-30 15:20:00|4291.5|4290.5|4292|4291|4295.5|4294.5|4290|4289|2140
1701357900000|2023-11-30 15:25:00|4292.5|4291.5|4290.5|4289.5|4292.5|4292|4287|4286|3798
1701358200000|2023-11-30 15:30:00|4290|4290|4296|4295|4296.5|4295|4288|4287.5|5411
1701358500000|2023-11-30 15:35:00|4295.5|4294|4288|4287|4295.5|4294|4287|4286|3584
1701358800000|2023-11-30 15:40:00|4288.5|4287.5|4292.5|4291.5|4293|4292|4287|4286.5|4795
1701359100000|2023-11-30 15:45:00|4292|4290.5|4287.5|4286.5|4292|4291|4286|4285.5|1939
1701359400000|2023-11-30 15:50:00|4287|4287|4288.5|4287.5|4290|4289.5|4286.5|4285.5|8295
1701359700000|2023-11-30 15:55:00|4288|4287|4292|4291.5|4292|4291.5|4287.5|4286.5|9345
1701360000000|2023-11-30 16:00:00|4292.5|4292|4285.5|4285|4292.5|4292|4285.5|4285|4657
1701360300000|2023-11-30 16:05:00|4285|4284|4286.5|4285.5|4288|4287.5|4283.5|4283|5799
1701360600000|2023-11-30 16:10:00|4286|4286|4287|4286.5|4287.5|4287|4285.5|4285|2502
1701360900000|2023-11-30 16:15:00|4286.5|4286|4282.5|4281.5|4288.5|4288|4282|4281.5|11431
1701361200000|2023-11-30 16:20:00|4282|4281|4278|4277|4282.5|4282|4277|4276.5|7625
1701361500000|2023-11-30 16:25:00|4277.5|4276.5|4280|4279|4280|4279|4275.5|4275|13984
1701417600000|2023-12-01 08:00:00|4300|4296|4298.5|4296.5|4317.5|4314.5|4295|4293|6809
1701417900000|2023-12-01 08:05:00|4298|4295|4287.5|4285.5|4299|4297|4287|4285.5|3673
1701418200000|2023-12-01 08:10:00|4286|4286|4281|4279.5|4288|4286.5|4280|4278|3990
1701418500000|2023-12-01 08:15:00|4281.5|4280|4281|4279.5|4284.5|4283|4276|4274|1615
1701418800000|2023-12-01 08:20:00|4280|4279|4272.5|4271|4282.5|4282|4272.5|4271|4666
1701419100000|2023-12-01 08:25:00|4273|4271.5|4272.5|4271|4275|4274.5|4270|4268.5|6903
1701419400000|2023-12-01 08:30:00|4272|4269|4274|4273|4275|4274|4269|4267|1481
1701419700000|2023-12-01 08:35:00|4273.5|4272.5|4276.5|4275|4279|4277.5|4273|4272|3121
1701420000000|2023-12-01 08:40:00|4276|4274.5|4275.5|4274.5|4276|4274.5|4269.5|4268.5|2401
1701420300000|2023-12-01 08:45:00|4278|4277|4281.5|4280|4285|4283.5|4276.5|4275.5|4011
1701420600000|2023-12-01 08:50:00|4281|4279.5|4284|4283|4284|4283|4280.5|4279.5|4104
1701420900000|2023-12-01 08:55:00|4283.5|4282.5|4288.5|4287.5|4288.5|4288|4283|4282|2044
1701421200000|2023-12-01 09:00:00|4289|4288|4295.5|4294.5|4297.5|4296.5|4289|4288|4213
1701421500000|2023-12-01 09:05:00|4296|4295|4297.5|4296.5|4299|4298.5|4293|4292|4082
1701421800000|2023-12-01 09:10:00|4298|4297|4297.5|4296.5|4298|4297|4293|4292.5|4853
1701422100000|2023-12-01 09:15:00|4299|4297|4303|4301.5|4304.5|4303.5|4295|4294|4969
1701422400000|2023-12-01 09:20:00|4302.5|4301|4297.5|4296|4302.5|4301.5|4296.5|4295.5|3439
1701422700000|2023-12-01 09:25:00|4297|4296.5|4298.5|4297.5|4298.5|4297.5|4294.5|4294|2782
1701423000000|2023-12-01 09:30:00|4298|4297|4301|4300|4302|4301|4298|4297|2623
1701423300000|2023-12-01 09:35:00|4301.5|4300.5|4300|4299|4301.5|4301|4296|4295|3082
1701423600000|2023-12-01 09:40:00|4300.5|4299.5|4300|4299|4303.5|4302.5|4299|4297.5|3800
1701423900000|2023-12-01 09:45:00|4299.5|4298.5|4298.5|4297.5|4301|4300|4297.5|4297|2405
1701424200000|2023-12-01 09:50:00|4299|4298|4297|4296|4300.5|4299.5|4296.5|4296|2350
1701424500000|2023-12-01 09:55:00|4297.5|4296.5|4293.5|4292.5|4298.5|4297.5|4293|4292|1096
1701424800000|2023-12-01 10:00:00|4294|4293|4291|4290|4295|4294.5|4290.5|4290|2038
1701425100000|2023-12-01 10:05:00|4290.5|4289.5|4290.5|4289.5|4292.5|4291.5|4289.5|4288.5|4035
1701425400000|2023-12-01 10:10:00|4291|4290|4292|4291|4294.5|4293.5|4289|4288|3808
1701425700000|2023-12-01 10:15:00|4292.5|4291.5|4294|4293|4295|4294.5|4292|4291|5601
1701426000000|2023-12-01 10:20:00|4293.5|4292.5|4293|4292.5|4294.5|4293|4291.5|4291|3891
1701426300000|2023-12-01 10:25:00|4293.5|4293|4293.5|4293|4296.5|4295.5|4293|4293|3213
1701426600000|2023-12-01 10:30:00|4294|4293.5|4292.5|4292|4294|4293.5|4292|4291.5|925
1701426900000|2023-12-01 10:35:00|4292|4291.5|4294|4293|4295.5|4294.5|4291.5|4290.5|2152
1701427200000|2023-12-01 10:40:00|4293.5|4292.5|4289|4288.5|4293.5|4292.5|4289|4288.5|5079
1701427500000|2023-12-01 10:45:00|4288.5|4287.5|4292.5|4291.5|4293.5|4292|4288.5|4287.5|3099
1701427800000|2023-12-01 10:50:00|4292|4291|4286|4285|4292|4291.5|4284|4283.5|12425
1701428100000|2023-12-01 10:55:00|4285.5|4285.5|4282|4281.5|4286.5|4286|4281.5|4280.5|6721
1701428400000|2023-12-01 11:00:00|4282.5|4282|4285.5|4285|4286|4285|4281.5|4281|1328
1701428700000|2023-12-01 11:05:00|4285|4284.5|4285|4284.5|4288.5|4288|4283.5|4282.5|2469
1701429000000|2023-12-01 11:10:00|4284.5|4284|4285.5|4284.5|4287|4286.5|4284|4283.5|1928
1701429300000|2023-12-01 11:15:00|4286.5|4285|4286.5|4286|4288|4287|4286|4285|1634
1701429600000|2023-12-01 11:20:00|4287|4286.5|4288|4287.5|4288.5|4288|4286|4285|3148
1701429900000|2023-12-01 11:25:00|4287.5|4287|4289|4288|4290.5|4289.5|4286|4285.5|4499
1701430200000|2023-12-01 11:30:00|4289.5|4288.5|4289|4288|4291.5|4290.5|4287|4286.5|1226
1701430500000|2023-12-01 11:35:00|4288.5|4287.5|4285|4284|4289|4288.5|4285|4284|1208
1701430800000|2023-12-01 11:40:00|4285.5|4284.5|4285.5|4284.5|4286|4285.5|4284|4283.5|4008
1701431100000|2023-12-01 11:45:00|4285|4283.5|4284.5|4284|4287|4286|4283.5|4282.5|3966
1701431400000|2023-12-01 11:50:00|4284|4283|4288|4287.5|4289|4288.5|4283.5|4283|5119
1701431700000|2023-12-01 11:55:00|4288.5|4288|4288|4287|4288.5|4288|4285|4284.5|823
1701432000000|2023-12-01 12:00:00|4286|4285.5|4287|4286|4289|4288|4286|4285.5|3088
1701432300000|2023-12-01 12:05:00|4286.5|4287|4289|4288.5|4289|4288.5|4286.5|4286|3291
1701432600000|2023-12-01 12:10:00|4288.5|4287.5|4287|4286.5|4289|4288|4286.5|4286|980
1701432900000|2023-12-01 12:15:00|4286.5|4286|4285|4284|4287|4286|4284.5|4284|3866
1701433200000|2023-12-01 12:20:00|4284.5|4283.5|4282|4281|4285|4283.5|4281.5|4280.5|1554
1701433500000|2023-12-01 12:25:00|4281.5|4280.5|4284|4283.5|4284.5|4284|4281.5|4280.5|1943
1701433800000|2023-12-01 12:30:00|4284.5|4283|4283|4282.5|4285.5|4284.5|4281|4280.5|2389
1701434100000|2023-12-01 12:35:00|4284|4283|4285.5|4285|4285.5|4285|4282.5|4282|2001
1701434400000|2023-12-01 12:40:00|4285|4284.5|4283|4282.5|4285.5|4284.5|4282.5|4282|1050
1701434700000|2023-12-01 12:45:00|4283.5|4282|4281|4280.5|4285|4284.5|4281|4280|2848
1701435000000|2023-12-01 12:50:00|4280.5|4280|4280.5|4280|4282.5|4282|4280.5|4279|4962
1701435300000|2023-12-01 12:55:00|4281|4280.5|4280.5|4279.5|4282|4281.5|4280.5|4279.5|1534
1701435600000|2023-12-01 13:00:00|4280|4280|4286.5|4286|4291|4290|4280|4279.5|4763
1701435900000|2023-12-01 13:05:00|4287|4285.5|4290.5|4289.5|4291|4290|4287|4285.5|1828
1701436200000|2023-12-01 13:10:00|4290|4289|4287.5|4286.5|4290|4289.5|4286|4285|2030
1701436500000|2023-12-01 13:15:00|4287|4286|4288.5|4288|4289|4288.5|4286.5|4286|1169
1701436800000|2023-12-01 13:20:00|4287.5|4287.5|4288|4287|4289.5|4288.5|4286.5|4286|1271
1701437100000|2023-12-01 13:25:00|4288.5|4287.5|4287.5|4286.5|4289.5|4289|4285|4284|5275
1701437400000|2023-12-01 13:30:00|4288|4287|4283.5|4283|4288|4287.5|4283.5|4282.5|3445
1701437700000|2023-12-01 13:35:00|4283|4282.5|4281|4280|4285|4284.5|4280|4279.5|2516
1701438000000|2023-12-01 13:40:00|4281.5|4280.5|4282.5|4282|4283|4282.5|4279.5|4279|3413
1701438300000|2023-12-01 13:45:00|4281.5|4281.5|4279.5|4278.5|4283.5|4282.5|4278.5|4278|4844
1701438600000|2023-12-01 13:50:00|4280|4279|4279.5|4279|4281|4280|4278|4277.5|3686
1701438900000|2023-12-01 13:55:00|4280|4278.5|4276.5|4275.5|4282|4281|4275.5|4274.5|2491
1701439200000|2023-12-01 14:00:00|4277|4276|4275.5|4275|4278|4277|4275|4274.5|5444
1701439500000|2023-12-01 14:05:00|4276|4274.5|4272.5|4271.5|4277.5|4276.5|4272.5|4271.5|3743
1701439800000|2023-12-01 14:10:00|4273|4272|4271.5|4270.5|4273.5|4273|4271|4270|2127
1701440100000|2023-12-01 14:15:00|4272|4271|4268|4267.5|4272.5|4272|4267|4266.5|2539
1701440400000|2023-12-01 14:20:00|4267.5|4267|4267.5|4267|4270|4269.5|4265.5|4265|8458
1701440700000|2023-12-01 14:25:00|4268|4267.5|4265.5|4264.5|4268|4267.5|4261.5|4260.5|5004
1701441000000|2023-12-01 14:30:00|4266|4265|4269|4268|4270.5|4269.5|4260.5|4260|6752
1701441300000|2023-12-01 14:35:00|4269.5|4268.5|4277.5|4276.5|4279.5|4278.5|4269|4268|5657
1701441600000|2023-12-01 14:40:00|4278|4277|4286.5|4285|4286.5|4285|4277|4276|4031
1701441900000|2023-12-01 14:45:00|4286|4285.5|4283.5|4282.5|4288.5|4287.5|4282|4281.5|6172
1701442200000|2023-12-01 14:50:00|4284.5|4283|4286.5|4285.5|4287.5|4286.5|4281.5|4280.5|6612
1701442500000|2023-12-01 14:55:00|4286|4285|4292.5|4291.5|4292.5|4291.5|4286|4285|5926
1701442800000|2023-12-01 15:00:00|4294.5|4292|4302.5|4302|4303|4302|4293|4292|14622
1701443100000|2023-12-01 15:05:00|4303.5|4302.5|4309.5|4308.5|4312|4311.5|4300.5|4299.5|8538
1701443400000|2023-12-01 15:10:00|4309|4308|4307.5|4306.5|4312.5|4312|4307|4306|7629
1701443700000|2023-12-01 15:15:00|4308|4307|4306.5|4305.5|4309|4308|4302.5|4302|6103
1701444000000|2023-12-01 15:20:00|4307|4306|4308|4307.5|4308|4307.5|4304|4303.5|8741
1701444300000|2023-12-01 15:25:00|4307.5|4307|4307.5|4306.5|4308|4307|4304|4303.5|4705
1701444600000|2023-12-01 15:30:00|4307|4307|4308.5|4308|4311|4310.5|4305.5|4304.5|8370
1701444900000|2023-12-01 15:35:00|4307.5|4307.5|4306.5|4305.5|4309.5|4308.5|4305.5|4304.5|6741
1701445200000|2023-12-01 15:40:00|4307|4306|4306|4305.5|4307.5|4306.5|4305|4304|5254
1701445500000|2023-12-01 15:45:00|4305.5|4305|4313|4312.5|4313|4312.5|4305.5|4305|4905
1701445800000|2023-12-01 15:50:00|4312.5|4311.5|4311|4310.5|4313|4312.5|4310.5|4310|9973
1701446100000|2023-12-01 15:55:00|4311.5|4310|4314.5|4313.5|4315|4314.5|4309|4308.5|6105
1701446400000|2023-12-01 16:00:00|4314|4313|4310|4309|4314.5|4313|4302.5|4301.5|10687
1701446700000|2023-12-01 16:05:00|4309.5|4308.5|4314.5|4314|4314.5|4314|4305.5|4304.5|11597
1701447000000|2023-12-01 16:10:00|4315|4313.5|4322.5|4321.5|4324.5|4324|4313.5|4312.5|14773
1701447300000|2023-12-01 16:15:00|4322|4321|4323|4322.5|4324|4323.5|4321.5|4320.5|11222
1701447600000|2023-12-01 16:20:00|4322.5|4322|4323|4322.5|4324.5|4324|4320|4319.5|14127
1701447900000|2023-12-01 16:25:00|4322.5|4322|4322.5|4321.5|4326|4325|4322|4321.5|27121
1701676800000|2023-12-04 08:00:00|4334.5|4330|4324|4321.5|4348|4345.5|4322.5|4321|7564
1701677100000|2023-12-04 08:05:00|4325|4323.5|4344.5|4342.5|4344.5|4342.5|4325|4323.5|3388
1701677400000|2023-12-04 08:10:00|4345.5|4344|4349|4347|4349|4347|4341.5|4339.5|3249
1701677700000|2023-12-04 08:15:00|4350|4348.5|4356|4354|4356.5|4355.5|4349|4347.5|5515
1701678000000|2023-12-04 08:20:00|4355.5|4353.5|4349.5|4348|4356|4355|4345.5|4345|2498
1701678300000|2023-12-04 08:25:00|4349|4347.5|4351.5|4350|4354.5|4353.5|4345.5|4344|3112
1701678600000|2023-12-04 08:30:00|4352.5|4350.5|4358.5|4357|4359.5|4358|4351|4349.5|7935
1701678900000|2023-12-04 08:35:00|4359|4357.5|4367.5|4366|4367.5|4366.5|4356|4354.5|10496
1701679200000|2023-12-04 08:40:00|4368.5|4366.5|4369.5|4368.5|4371.5|4370.5|4365.5|4364|8255
1701679500000|2023-12-04 08:45:00|4369|4368|4368|4366.5|4373.5|4373|4367.5|4366|6949
1701679800000|2023-12-04 08:50:00|4368.5|4367|4361|4359.5|4368.5|4367|4360.5|4359.5|2784
1701680100000|2023-12-04 08:55:00|4360.5|4360|4356|4355|4361.5|4360|4353.5|4352.5|3023
1701680400000|2023-12-04 09:00:00|4356.5|4355.5|4348.5|4347.5|4357.5|4356.5|4348.5|4347.5|4118
1701680700000|2023-12-04 09:05:00|4348|4346|4344|4342.5|4349|4347.5|4342|4341|4460
1701681000000|2023-12-04 09:10:00|4345|4343|4344.5|4343|4349|4347.5|4340|4339|5932
1701681300000|2023-12-04 09:15:00|4344|4342.5|4356.5|4355|4358.5|4357.5|4343.5|4342.5|6998
1701681600000|2023-12-04 09:20:00|4356|4354.5|4357|4356|4358|4357|4353.5|4352|1853
1701681900000|2023-12-04 09:25:00|4358|4357.5|4362|4361|4366|4365|4358|4357|3896
1701682200000|2023-12-04 09:30:00|4363|4361.5|4363.5|4362.5|4367|4366|4361.5|4360.5|6200
1701682500000|2023-12-04 09:35:00|4363|4362|4357|4356|4364.5|4363.5|4354.5|4353.5|6256
1701682800000|2023-12-04 09:40:00|4358|4356.5|4369.5|4368.5|4370|4369.5|4358|4356.5|5313
1701683100000|2023-12-04 09:45:00|4369|4369|4369.5|4368.5|4371.5|4370.5|4367|4366|7359
1701683400000|2023-12-04 09:50:00|4369|4368|4372|4371|4372|4371|4369|4368|3571
1701683700000|2023-12-04 09:55:00|4373.5|4372.5|4371.5|4371|4374|4373.5|4369|4368|8787
1701684000000|2023-12-04 10:00:00|4372.5|4372|4368|4367.5|4372.5|4372|4368|4367|5562
1701684300000|2023-12-04 10:05:00|4367.5|4367|4371|4370|4372|4371|4365|4364|3025
1701684600000|2023-12-04 10:10:00|4371.5|4370.5|4371|4370|4372.5|4371.5|4369|4368.5|4660
1701684900000|2023-12-04 10:15:00|4370.5|4369.5|4373|4372|4373|4372.5|4368|4367|3676
1701685200000|2023-12-04 10:20:00|4372.5|4371|4369.5|4369|4372.5|4371|4367|4366.5|3216
1701685500000|2023-12-04 10:25:00|4369|4368.5|4369|4368|4371|4370|4368.5|4368|3871
1701685800000|2023-12-04 10:30:00|4368.5|4367|4372|4371|4373|4372|4367.5|4367|3414
1701686100000|2023-12-04 10:35:00|4371.5|4370.5|4365|4364.5|4371.5|4370.5|4364.5|4364|3336
1701686400000|2023-12-04 10:40:00|4364.5|4364|4357.5|4356.5|4365|4364|4357|4356.5|3751
1701686700000|2023-12-04 10:45:00|4356.5|4356|4354.5|4354|4357|4356|4352|4351.5|7127
1701687000000|2023-12-04 10:50:00|4355.5|4353.5|4357|4356.5|4358|4357.5|4355|4353.5|3588
1701687300000|2023-12-04 10:55:00|4357.5|4356|4359|4358|4359|4358|4356|4355|3703
1701687600000|2023-12-04 11:00:00|4358.5|4357.5|4365.5|4364.5|4365.5|4364.5|4357|4356.5|4942
1701687900000|2023-12-04 11:05:00|4362.5|4361.5|4359|4358|4363.5|4362.5|4358.5|4358|4083
1701688200000|2023-12-04 11:10:00|4358.5|4357.5|4357|4356|4359.5|4358.5|4356.5|4355.5|4129
1701688500000|2023-12-04 11:15:00|4357.5|4356.5|4352.5|4352|4358|4357|4352|4351.5|8850
1701688800000|2023-12-04 11:20:00|4353|4352.5|4349.5|4348.5|4354|4353.5|4348.5|4348|6257
1701689100000|2023-12-04 11:25:00|4349|4349|4352|4351|4353.5|4352.5|4349|4348|1207
1701689400000|2023-12-04 11:30:00|4351.5|4351.5|4350|4349|4352.5|4351.5|4346|4345|2030
1701689700000|2023-12-04 11:35:00|4350.5|4349.5|4349|4348.5|4353|4352|4349|4348.5|1486
1701690000000|2023-12-04 11:40:00|4349.5|4349.5|4351.5|4350.5|4351.5|4351|4349|4349.5|2194
1701690300000|2023-12-04 11:45:00|4351|4350|4351|4350.5|4351.5|4351|4348|4347|1420
1701690600000|2023-12-04 11:50:00|4349.5|4349|4353.5|4352.5|4353.5|4352.5|4347.5|4347|2646
1701690900000|2023-12-04 11:55:00|4353|4352|4351.5|4351|4353|4352|4350.5|4350|1040
1701691200000|2023-12-04 12:00:00|4348|4347|4341.5|4341|4348|4347|4340.5|4339.5|4710
1701691500000|2023-12-04 12:05:00|4342.5|4341.5|4350|4349|4351.5|4351|4342.5|4341.5|4910
1701691800000|2023-12-04 12:10:00|4350.5|4349.5|4350.5|4350|4351.5|4350|4347.5|4346|2861
1701692100000|2023-12-04 12:15:00|4349|4348.5|4348.5|4347.5|4350|4349|4346.5|4345.5|2718
1701692400000|2023-12-04 12:20:00|4349.5|4348|4346.5|4345.5|4349.5|4348.5|4346|4345|3271
1701692700000|2023-12-04 12:25:00|4347|4346|4349.5|4348.5|4349.5|4348.5|4345|4344|2573
1701693000000|2023-12-04 12:30:00|4349|4347|4349|4348|4349.5|4348.5|4346.5|4345.5|1775
1701693300000|2023-12-04 12:35:00|4349.5|4349|4349|4348.5|4350.5|4350|4348|4347.5|1881
1701693600000|2023-12-04 12:40:00|4348.5|4348|4345|4344|4348.5|4348|4344|4343.5|4945
1701693900000|2023-12-04 12:45:00|4345.5|4344.5|4345|4344.5|4346.5|4346|4344|4343|3518
1701694200000|2023-12-04 12:50:00|4344.5|4344|4347|4346|4347|4346|4343|4342.5|1816
1701694500000|2023-12-04 12:55:00|4347.5|4346.5|4345|4344|4349|4348|4344|4343.5|2130
1701694800000|2023-12-04 13:00:00|4344.5|4344.5|4343|4342.5|4345|4344.5|4341.5|4341|5030
1701695100000|2023-12-04 13:05:00|4343.5|4342|4344|4343.5|4347|4346.5|4343|4342|3101
1701695400000|2023-12-04 13:10:00|4343.5|4343|4346|4345|4346|4345.5|4343|4342|3044
1701695700000|2023-12-04 13:15:00|4346.5|4345.5|4350|4349|4350|4349.5|4346.5|4345|2395
1701696000000|2023-12-04 13:20:00|4349.5|4347|4353.5|4352.5|4353.5|4352.5|4347.5|4346.5|4071
1701696300000|2023-12-04 13:25:00|4354|4353|4359|4358|4359.5|4359|4354|4353|7501
1701696600000|2023-12-04 13:30:00|4358.5|4357.5|4364.5|4363|4365|4364|4358|4357.5|8581
1701696900000|2023-12-04 13:35:00|4364|4362.5|4357.5|4357|4364|4362.5|4357|4356|2840
1701697200000|2023-12-04 13:40:00|4358|4357.5|4354.5|4354|4358|4357.5|4354.5|4354|4988
1701697500000|2023-12-04 13:45:00|4354|4353.5|4355|4354|4356.5|4356|4352|4351|3277
1701697800000|2023-12-04 13:50:00|4354.5|4354.5|4351.5|4351|4354.5|4354.5|4350|4349|5247
1701698100000|2023-12-04 13:55:00|4351|4350.5|4349.5|4348.5|4352.5|4352|4348.5|4348|2666
1701698400000|2023-12-04 14:00:00|4350.5|4349|4347|4346|4350.5|4350|4346|4345|4285
1701698700000|2023-12-04 14:05:00|4346.5|4346.5|4344.5|4344|4349|4348.5|4344|4343|6509
1701699000000|2023-12-04 14:10:00|4345|4344.5|4339.5|4338.5|4345|4344.5|4338|4337|5811
1701699300000|2023-12-04 14:15:00|4339|4339|4337.5|4336.5|4341.5|4341|4337.5|4336.5|4641
1701699600000|2023-12-04 14:20:00|4338|4337|4340|4339|4342.5|4341.5|4337.5|4337|3183
1701699900000|2023-12-04 14:25:00|4339.5|4339.5|4341|4340.5|4341|4340.5|4338.5|4338|5500
1701700200000|2023-12-04 14:30:00|4341.5|4341|4351|4350.5|4351|4350.5|4341.5|4340.5|7636
1701700500000|2023-12-04 14:35:00|4351.5|4351|4356|4355.5|4357.5|4357|4347.5|4347|8509
1701700800000|2023-12-04 14:40:00|4357|4356|4362|4361.5|4366|4365|4356.5|4356|10850
1701701100000|2023-12-04 14:45:00|4362.5|4362|4367|4366|4368.5|4368|4362|4361.5|4699
1701701400000|2023-12-04 14:50:00|4366.5|4365.5|4362.5|4361.5|4366.5|4366|4360.5|4359.5|8862
1701701700000|2023-12-04 14:55:00|4362|4361|4358|4357|4363|4362.5|4358|4357|8259
1701702000000|2023-12-04 15:00:00|4358.5|4357.5|4356.5|4356|4359.5|4358.5|4352.5|4352|5712
1701702300000|2023-12-04 15:05:00|4357|4355.5|4355.5|4354.5|4357|4356.5|4353.5|4353|4045
1701702600000|2023-12-04 15:10:00|4355|4355|4351.5|4350.5|4356.5|4355.5|4350|4349|3287
1701702900000|2023-12-04 15:15:00|4352|4351|4351.5|4350.5|4356.5|4355.5|4350.5|4349.5|6969
1701703200000|2023-12-04 15:20:00|4352.5|4351|4347|4346|4352.5|4352|4347|4346|6077
1701703500000|2023-12-04 15:25:00|4348|4347.5|4351.5|4350.5|4352.5|4351.5|4347.5|4347|6690
1701703800000|2023-12-04 15:30:00|4351|4350|4347|4346.5|4352.5|4352|4347|4346.5|3887
1701704100000|2023-12-04 15:35:00|4347.5|4347|4347|4346|4348.5|4348|4344.5|4343.5|4553
1701704400000|2023-12-04 15:40:00|4347.5|4346.5|4344.5|4343.5|4347.5|4347|4344|4343|5050
1701704700000|2023-12-04 15:45:00|4344|4344.5|4346|4345.5|4348.5|4347.5|4344|4344|7286
1701705000000|2023-12-04 15:50:00|4345.5|4345|4349|4348.5|4349.5|4348.5|4345.5|4345|3881
1701705300000|2023-12-04 15:55:00|4350|4349|4348|4347.5|4350|4349.5|4346|4345.5|5799
1701705600000|2023-12-04 16:00:00|4346.5|4346|4347.5|4347|4349|4348|4345.5|4344.5|8307
1701705900000|2023-12-04 16:05:00|4348|4347.5|4347.5|4347|4349|4348.5|4346|4345.5|9119
1701706200000|2023-12-04 16:10:00|4347|4346.5|4349.5|4349|4349.5|4349|4346|4345.5|15038
1701706500000|2023-12-04 16:15:00|4348.5|4348|4353|4352.5|4354|4353|4348.5|4348|6367
1701706800000|2023-12-04 16:20:00|4353.5|4353|4356.5|4356|4357|4356.5|4353.5|4353|9776
1701707100000|2023-12-04 16:25:00|4356|4355.5|4353.5|4353|4356|4355.5|4353|4352.5|14042
1701763200000|2023-12-05 08:00:00|4333|4331|4336|4333.5|4358.5|4353.5|4332|4330|5338
1701763500000|2023-12-05 08:05:00|4335.5|4334|4342.5|4340.5|4345.5|4344.5|4328|4326.5|6935
1701763800000|2023-12-05 08:10:00|4342|4339.5|4333.5|4331.5|4342|4339.5|4315.5|4313.5|7655
1701764100000|2023-12-05 08:15:00|4334|4332|4333|4331.5|4336.5|4335.5|4329|4326.5|6175
1701764400000|2023-12-05 08:20:00|4334|4331|4331|4329|4334|4333|4330|4329|3130
1701764700000|2023-12-05 08:25:00|4330.5|4329.5|4328|4326.5|4331|4330|4324.5|4323|6909
1701765000000|2023-12-05 08:30:00|4328.5|4327|4326|4325|4329.5|4328|4324|4322.5|6695
1701765300000|2023-12-05 08:35:00|4325.5|4324|4319.5|4318.5|4326.5|4325|4317.5|4316.5|3355
1701765600000|2023-12-05 08:40:00|4319|4318|4319|4318|4324.5|4323.5|4317.5|4316.5|3777
1701765900000|2023-12-05 08:45:00|4318.5|4317.5|4311.5|4310.5|4318.5|4317.5|4309|4308|5073
1701766200000|2023-12-05 08:50:00|4313|4312|4316|4315|4317|4316.5|4311.5|4310|8172
1701766500000|2023-12-05 08:55:00|4315|4314|4327|4325.5|4327|4326.5|4314|4313|5538
1701766800000|2023-12-05 09:00:00|4327.5|4326|4321|4319.5|4330|4328.5|4321|4319.5|2859
1701767100000|2023-12-05 09:05:00|4320.5|4319|4323.5|4322|4324.5|4323.5|4320.5|4319|4235
1701767400000|2023-12-05 09:10:00|4323|4322.5|4326|4324.5|4328|4327|4320.5|4319.5|4779
1701767700000|2023-12-05 09:15:00|4326.5|4325|4326.5|4325.5|4332.5|4331.5|4325.5|4324.5|3797
1701768000000|2023-12-05 09:20:00|4327|4326|4332.5|4331|4333.5|4332|4326|4325|5718
1701768300000|2023-12-05 09:25:00|4332|4331.5|4343.5|4342|4343.5|4342|4332|4331|5488
1701768600000|2023-12-05 09:30:00|4344|4342.5|4349|4348.5|4350|4349.5|4343.5|4342.5|3087
1701768900000|2023-12-05 09:35:00|4349.5|4349|4346|4344.5|4355.5|4354.5|4345.5|4344.5|5613
1701769200000|2023-12-05 09:40:00|4345.5|4344|4349|4348|4349|4348.5|4343.5|4342|2451
1701769500000|2023-12-05 09:45:00|4349.5|4348.5|4352|4351|4352.5|4351.5|4348.5|4347|6656
1701769800000|2023-12-05 09:50:00|4352.5|4351.5|4354.5|4354|4356|4355.5|4352|4350.5|4943
1701770100000|2023-12-05 09:55:00|4355|4354.5|4351.5|4350.5|4360|4359|4351|4350|3952
1701770400000|2023-12-05 10:00:00|4351|4350|4350|4349.5|4354|4352.5|4350|4349.5|2918
1701770700000|2023-12-05 10:05:00|4349.5|4349|4348.5|4347.5|4350|4349|4344.5|4343.5|4035
1701771000000|2023-12-05 10:10:00|4349|4348|4343.5|4343|4349|4348|4341.5|4340.5|4292
1701771300000|2023-12-05 10:15:00|4344|4346|4348.5|4347.5|4349|4348|4343.5|4345|4373
1701771600000|2023-12-05 10:20:00|4349|4348|4349|4348|4351.5|4350|4349|4347.5|1882
1701771900000|2023-12-05 10:25:00|4349.5|4347.5|4340|4339|4349.5|4347.5|4338.5|4337.5|3226
1701772200000|2023-12-05 10:30:00|4339.5|4338.5|4342|4341|4342.5|4341.5|4339|4338|6515
1701772500000|2023-12-05 10:35:00|4343.5|4341.5|4339|4338|4343.5|4342.5|4338|4337.5|2886
1701772800000|2023-12-05 10:40:00|4338.5|4338.5|4334.5|4333.5|4338.5|4338.5|4334|4333|4383
1701773100000|2023-12-05 10:45:00|4335|4334|4335.5|4335|4336|4335.5|4334|4333.5|3206
1701773400000|2023-12-05 10:50:00|4336|4334.5|4337|4336.5|4337|4336.5|4334.5|4333.5|1411
1701773700000|2023-12-05 10:55:00|4336.5|4336|4336|4335.5|4337|4336|4333.5|4332.5|2828
1701774000000|2023-12-05 11:00:00|4336.5|4336|4341|4340.5|4343|4342.5|4335.5|4335|3448
1701774300000|2023-12-05 11:05:00|4341.5|4339.5|4346|4345|4346.5|4345.5|4340.5|4339.5|4424
1701774600000|2023-12-05 11:10:00|4346.5|4345.5|4352|4351|4352|4351|4346.5|4345.5|3931
1701774900000|2023-12-05 11:15:00|4352.5|4351.5|4348.5|4347.5|4352.5|4351.5|4345|4344.5|1449
1701775200000|2023-12-05 11:20:00|4348|4346.5|4347|4346.5|4349.5|4348.5|4345.5|4344.5|2006
1701775500000|2023-12-05 11:25:00|4348|4346|4349.5|4348.5|4350|4349|4347.5|4345.5|1446
1701775800000|2023-12-05 11:30:00|4349|4349|4346.5|4345.5|4349|4349|4344.5|4343.5|2240
1701776100000|2023-12-05 11:35:00|4346|4345|4348|4347.5|4349|4348|4345|4344|2577
1701776400000|2023-12-05 11:40:00|4347.5|4347|4346.5|4346|4349|4348|4346|4345.5|3049
1701776700000|2023-12-05 11:45:00|4347|4345.5|4349|4348|4349.5|4349|4345|4344.5|2640
1701777000000|2023-12-05 11:50:00|4348.5|4347.5|4346.5|4345.5|4348.5|4347.5|4346.5|4345.5|4756
1701777300000|2023-12-05 11:55:00|4346|4345|4347|4345.5|4348|4347.5|4346|4345|4779
1701777600000|2023-12-05 12:00:00|4345.5|4344.5|4346|4345|4347|4346.5|4345|4344|1633
1701777900000|2023-12-05 12:05:00|4345.5|4344.5|4348.5|4347.5|4349|4348|4344.5|4343.5|4725
1701778200000|2023-12-05 12:10:00|4348|4346|4347|4345.5|4349|4348.5|4347|4345.5|1980
1701778500000|2023-12-05 12:15:00|4347.5|4346|4349.5|4348.5|4350|4349|4347|4345.5|1824
1701778800000|2023-12-05 12:20:00|4349|4348|4350.5|4349.5|4351|4350.5|4347.5|4347|5717
1701779100000|2023-12-05 12:25:00|4353|4350|4347.5|4346.5|4353|4352|4347|4346.5|3031
1701779400000|2023-12-05 12:30:00|4348|4347|4348|4347.5|4352|4351|4348|4347|1175
1701779700000|2023-12-05 12:35:00|4347.5|4346.5|4348|4347|4350|4348.5|4347|4345.5|4853
1701780000000|2023-12-05 12:40:00|4347.5|4346|4351|4350|4352|4351|4347|4346|2150
1701780300000|2023-12-05 12:45:00|4350.5|4350.5|4354|4353|4355|4354|4350.5|4350|2576
1701780600000|2023-12-05 12:50:00|4353|4352|4353.5|4352.5|4354|4353.5|4351.5|4350.5|3403
1701780900000|2023-12-05 12:55:00|4353|4353|4354|4353|4355|4354.5|4353|4352|1334
1701781200000|2023-12-05 13:00:00|4353.5|4353.5|4350.5|4350|4354.5|4354|4350.5|4350|3652
1701781500000|2023-12-05 13:05:00|4351|4350.5|4348|4347|4351.5|4350.5|4348|4347|2232
1701781800000|2023-12-05 13:10:00|4348.5|4347.5|4345.5|4344.5|4349|4348.5|4345.5|4344.5|1160
1701782100000|2023-12-05 13:15:00|4346|4345.5|4347.5|4346.5|4348|4347|4343.5|4343|1829
1701782400000|2023-12-05 13:20:00|4347|4346|4348.5|4348|4349.5|4348.5|4346|4345|1604
1701782700000|2023-12-05 13:25:00|4349|4348.5|4350|4349.5|4352|4351|4349|4348|933
1701783000000|2023-12-05 13:30:00|4350.5|4350|4353|4352|4355|4354|4349.5|4349|2225
1701783300000|2023-12-05 13:35:00|4353.5|4352.5|4351|4350.5|4353.5|4352.5|4350|4349|970
1701783600000|2023-12-05 13:40:00|4350.5|4350|4356|4355|4356|4355|4350.5|4349.5|1753
1701783900000|2023-12-05 13:45:00|4355.5|4354.5|4354.5|4353.5|4355.5|4354.5|4354|4353|1553
1701784200000|2023-12-05 13:50:00|4354|4353|4358|4357|4360|4359|4354|4353|3784
1701784500000|2023-12-05 13:55:00|4359|4357.5|4352.5|4351|4359|4358|4352|4350.5|2054
1701784800000|2023-12-05 14:00:00|4353|4351.5|4358.5|4357.5|4358.5|4357.5|4353|4351.5|1285
1701785100000|2023-12-05 14:05:00|4358|4358|4358|4357.5|4360.5|4360|4357|4356|2962
1701785400000|2023-12-05 14:10:00|4358.5|4358|4360.5|4359.5|4360.5|4360|4358|4357|5573
1701785700000|2023-12-05 14:15:00|4361.5|4360.5|4360.5|4359.5|4363|4362|4359.5|4358.5|4979
1701786000000|2023-12-05 14:20:00|4361|4360|4360.5|4359.5|4362.5|4361.5|4358.5|4357.5|5303
1701786300000|2023-12-05 14:25:00|4361|4359|4362.5|4361.5|4362.5|4361.5|4360.5|4359|2407
1701786600000|2023-12-05 14:30:00|4362|4361|4360.5|4359.5|4363|4362.5|4358.5|4358|3482
1701786900000|2023-12-05 14:35:00|4362|4360|4356|4354.5|4362.5|4362|4354|4353|5017
1701787200000|2023-12-05 14:40:00|4355|4355|4352|4351|4357|4356.5|4352|4351|9100
1701787500000|2023-12-05 14:45:00|4351|4350|4349.5|4348.5|4353|4352|4343.5|4342|8786
1701787800000|2023-12-05 14:50:00|4350.5|4349|4349.5|4349|4351.5|4351|4347.5|4346.5|6244
1701788100000|2023-12-05 14:55:00|4350|4348.5|4352.5|4350.5|4353|4351.5|4348.5|4347|4831
1701788400000|2023-12-05 15:00:00|4353|4351|4358|4357|4368|4366|4353|4351|7280
1701788700000|2023-12-05 15:05:00|4358.5|4356|4356|4354.5|4360|4359|4353.5|4352|7692
1701789000000|2023-12-05 15:10:00|4355.5|4354|4352.5|4352|4359.5|4359|4352|4351|4347
1701789300000|2023-12-05 15:15:00|4353|4352.5|4348|4347|4353.5|4353|4344|4343|3528
1701789600000|2023-12-05 15:20:00|4347.5|4348|4351|4350|4355|4354|4347.5|4348|4160
1701789900000|2023-12-05 15:25:00|4351.5|4350.5|4350|4349|4352|4351.5|4347.5|4346.5|7556
1701790200000|2023-12-05 15:30:00|4349.5|4349.5|4347.5|4346.5|4349.5|4349.5|4346|4345|4763
1701790500000|2023-12-05 15:35:00|4347|4347|4346.5|4345.5|4348|4347|4344|4343|5810
1701790800000|2023-12-05 15:40:00|4346|4346|4349.5|4349|4350|4349.5|4345|4344.5|4944
1701791100000|2023-12-05 15:45:00|4350|4348.5|4350|4349|4350.5|4350|4346.5|4346|6872
1701791400000|2023-12-05 15:50:00|4349.5|4349.5|4354.5|4353.5|4357.5|4356.5|4349|4348|7089
1701791700000|2023-12-05 15:55:00|4355|4354|4360|4359.5|4361|4360|4355|4354|6503
1701792000000|2023-12-05 16:00:00|4360.5|4359|4366|4365|4368.5|4368|4360.5|4359|9509
1701792300000|2023-12-05 16:05:00|4365.5|4364.5|4365.5|4364.5|4368|4367.5|4364.5|4363.5|9771
1701792600000|2023-12-05 16:10:00|4366|4365|4362|4361|4367|4366.5|4361.5|4360.5|7860
1701792900000|2023-12-05 16:15:00|4362.5|4361.5|4356|4355.5|4362.5|4361.5|4355|4354|10752
1701793200000|2023-12-05 16:20:00|4356.5|4355|4361|4360|4361.5|4361|4356.5|4355|8407
1701793500000|2023-12-05 16:25:00|4360.5|4359.5|4364.5|4363.5|4365|4364.5|4360.5|4359.5|9596
1701849600000|2023-12-06 08:00:00|4371|4365|4363.5|4361.5|4384.5|4381|4361.5|4360|6849
1701849900000|2023-12-06 08:05:00|4363|4361|4366|4365.5|4373.5|4371|4361|4360|4079
1701850200000|2023-12-06 08:10:00|4367.5|4366|4380.5|4379|4381|4379|4367.5|4366|3379
1701850500000|2023-12-06 08:15:00|4381|4379.5|4386|4384.5|4387.5|4386.5|4378|4376.5|4764
1701850800000|2023-12-06 08:20:00|4385|4385|4378.5|4377.5|4385.5|4385|4378|4376.5|4925
1701851100000|2023-12-06 08:25:00|4378|4378|4380|4378.5|4383|4381.5|4378|4377.5|4200
1701851400000|2023-12-06 08:30:00|4381|4379|4372|4370.5|4387.5|4386|4372|4370.5|7147
1701851700000|2023-12-06 08:35:00|4371.5|4370|4365.5|4364|4372|4371|4365|4363.5|3252
1701852000000|2023-12-06 08:40:00|4366|4364.5|4361|4360|4366|4365|4361|4360|4273
1701852300000|2023-12-06 08:45:00|4361.5|4360.5|4367|4365.5|4372|4370.5|4361|4360|3427
1701852600000|2023-12-06 08:50:00|4366.5|4366|4371|4370|4372|4371|4366|4365|1633
1701852900000|2023-12-06 08:55:00|4370|4368.5|4366|4364.5|4371|4370|4364|4363|2908
1701853200000|2023-12-06 09:00:00|4365.5|4363.5|4364.5|4363|4365.5|4364.5|4362|4361|7181
1701853500000|2023-12-06 09:05:00|4365|4363.5|4367|4365.5|4367.5|4366.5|4358.5|4357|4450
1701853800000|2023-12-06 09:10:00|4367.5|4366|4367|4366|4367.5|4366.5|4364.5|4363.5|1614
1701854100000|2023-12-06 09:15:00|4366|4365|4363|4361.5|4368|4367|4361.5|4360.5|2916
1701854400000|2023-12-06 09:20:00|4362.5|4361|4365.5|4364.5|4366.5|4365.5|4361|4359.5|2274
1701854700000|2023-12-06 09:25:00|4366|4365|4360.5|4359.5|4366|4365|4359|4358|3333
1701855000000|2023-12-06 09:30:00|4361|4360|4360|4359|4365|4364|4359|4357.5|4685
1701855300000|2023-12-06 09:35:00|4362|4361|4357|4356|4365.5|4364.5|4354.5|4354|2593
1701855600000|2023-12-06 09:40:00|4356.5|4355.5|4360|4359|4363|4362|4356.5|4355.5|3844
1701855900000|2023-12-06 09:45:00|4359.5|4358.5|4359.5|4358.5|4360.5|4359.5|4355.5|4355|3727
1701856200000|2023-12-06 09:50:00|4361|4359|4359|4358|4362|4360.5|4357.5|4356.5|2389
1701856500000|2023-12-06 09:55:00|4359.5|4357.5|4362.5|4362|4363|4362|4357.5|4356|4029
1701856800000|2023-12-06 10:00:00|4364|4363|4362|4360.5|4366|4364.5|4361|4360|2589
1701857100000|2023-12-06 10:05:00|4361.5|4360|4364.5|4363.5|4365|4364|4360.5|4359|4688
1701857400000|2023-12-06 10:10:00|4364|4362.5|4363.5|4362.5|4365.5|4365|4362.5|4362|3116
1701857700000|2023-12-06 10:15:00|4364.5|4363|4368.5|4367|4370|4369|4364.5|4363|3268
1701858000000|2023-12-06 10:20:00|4368|4366.5|4367|4366.5|4368|4367|4366.5|4365.5|2072
1701858300000|2023-12-06 10:25:00|4367.5|4367|4371|4370|4371.5|4370.5|4367.5|4367|3743
1701858600000|2023-12-06 10:30:00|4370.5|4368.5|4372|4371|4373|4372|4369.5|4368.5|8613
1701858900000|2023-12-06 10:35:00|4370.5|4369.5|4369.5|4368.5|4372.5|4371|4369.5|4368.5|4979
1701859200000|2023-12-06 10:40:00|4369|4369|4369.5|4368.5|4370|4369|4367.5|4366|3009
1701859500000|2023-12-06 10:45:00|4369|4369|4369|4368|4370|4369.5|4367|4366|3540
1701859800000|2023-12-06 10:50:00|4369.5|4368.5|4371|4370|4372|4371|4368.5|4367.5|5184
1701860100000|2023-12-06 10:55:00|4371.5|4370.5|4371|4370|4372.5|4371.5|4370.5|4369.5|2693
1701860400000|2023-12-06 11:00:00|4370.5|4369.5|4370.5|4369.5|4371.5|4371|4369|4368|4001
1701860700000|2023-12-06 11:05:00|4370|4370|4371.5|4370.5|4372|4371|4370|4369|3438
1701861000000|2023-12-06 11:10:00|4371|4369.5|4369|4368|4371|4370|4368.5|4367.5|2015
1701861300000|2023-12-06 11:15:00|4369.5|4368.5|4368.5|4367.5|4370.5|4369.5|4368|4367|1985
1701861600000|2023-12-06 11:20:00|4369|4368|4368|4367|4371|4370|4368|4367|2640
1701861900000|2023-12-06 11:25:00|4367.5|4366.5|4369.5|4369|4371|4370.5|4367|4366|3806
1701862200000|2023-12-06 11:30:00|4370.5|4369.5|4369|4368.5|4371|4370|4368|4367.5|2586
1701862500000|2023-12-06 11:35:00|4369.5|4368|4367|4366|4369.5|4369|4366.5|4365.5|4735
1701862800000|2023-12-06 11:40:00|4366.5|4365.5|4370.5|4369|4371|4370|4364.5|4363|1866
1701863100000|2023-12-06 11:45:00|4371|4369.5|4368.5|4368|4371.5|4370.5|4368.5|4368|1857
1701863400000|2023-12-06 11:50:00|4369.5|4368.5|4372.5|4371.5|4372.5|4372|4369|4368.5|3542
1701863700000|2023-12-06 11:55:00|4372|4370|4371.5|4370.5|4372|4371.5|4370|4369|3026
1701864000000|2023-12-06 12:00:00|4372|4371|4375|4373.5|4375|4374|4372|4370.5|927
1701864300000|2023-12-06 12:05:00|4374.5|4374|4371|4370|4375|4374|4371|4370|1035
1701864600000|2023-12-06 12:10:00|4372|4371|4371.5|4370.5|4372|4371.5|4370.5|4369.5|4215
1701864900000|2023-12-06 12:15:00|4371|4370|4371|4370|4373|4372|4369.5|4369|1890
1701865200000|2023-12-06 12:20:00|4370.5|4369.5|4370.5|4369.5|4373|4372|4368.5|4367.5|6287
1701865500000|2023-12-06 12:25:00|4369.5|4370|4370.5|4369.5|4370.5|4370|4368|4366.5|3124
1701865800000|2023-12-06 12:30:00|4370|4368.5|4367.5|4367|4370.5|4369|4366.5|4366|1827
1701866100000|2023-12-06 12:35:00|4367|4366.5|4368.5|4367.5|4371|4370|4367|4366|5342
1701866400000|2023-12-06 12:40:00|4369|4367|4370|4369|4372|4371|4369|4367|2166
1701866700000|2023-12-06 12:45:00|4370.5|4368.5|4369.5|4369|4370.5|4369|4367|4366|3674
1701867000000|2023-12-06 12:50:00|4370|4368.5|4371|4370|4372.5|4371.5|4368.5|4367.5|3138
1701867300000|2023-12-06 12:55:00|4370|4370.5|4373.5|4373|4374.5|4374|4370|4369.5|4454
1701867600000|2023-12-06 13:00:00|4373|4372.5|4379.5|4378.5|4383.5|4382.5|4373|4372|11879
1701867900000|2023-12-06 13:05:00|4377|4376|4378|4377|4378|4377.5|4376.5|4375.5|4446
1701868200000|2023-12-06 13:10:00|4377.5|4376.5|4375.5|4374|4378|4377|4374.5|4373.5|2455
1701868500000|2023-12-06 13:15:00|4376.5|4374.5|4376|4375|4380.5|4379.5|4376|4374.5|8359
1701868800000|2023-12-06 13:20:00|4376.5|4375.5|4376|4375|4377.5|4376.5|4372|4371|12455
1701869100000|2023-12-06 13:25:00|4375.5|4374.5|4375|4374|4376|4375.5|4374.5|4373.5|6072
1701869400000|2023-12-06 13:30:00|4375.5|4375|4379|4378|4381|4379.5|4375|4374|8275
1701869700000|2023-12-06 13:35:00|4378.5|4377|4381|4380|4381.5|4380|4377.5|4376.5|4606
1701870000000|2023-12-06 13:40:00|4382|4380.5|4382|4381|4383|4382.5|4378.5|4377.5|5916
1701870300000|2023-12-06 13:45:00|4381.5|4380.5|4383|4382.5|4383.5|4382.5|4381|4380.5|4108
1701870600000|2023-12-06 13:50:00|4383.5|4383|4384.5|4383.5|4387.5|4386.5|4383.5|4383|5324
1701870900000|2023-12-06 13:55:00|4384|4384|4387.5|4387|4389|4388|4383|4382|4307
1701871200000|2023-12-06 14:00:00|4388|4386.5|4391.5|4390.5|4392.5|4392|4386.5|4385.5|6168
1701871500000|2023-12-06 14:05:00|4391|4390|4395|4394|4397|4396|4390.5|4389.5|6955
1701871800000|2023-12-06 14:10:00|4394.5|4394.5|4393|4392.5|4394.5|4394.5|4391.5|4391|4327
1701872100000|2023-12-06 14:15:00|4392.5|4392|4387.5|4387|4393.5|4392.5|4386.5|4386|5931
1701872400000|2023-12-06 14:20:00|4387|4386.5|4386.5|4385.5|4387.5|4386.5|4384.5|4383.5|7875
1701872700000|2023-12-06 14:25:00|4387|4386|4389.5|4388.5|4390.5|4389|4387|4386|4142
1701873000000|2023-12-06 14:30:00|4389|4387.5|4388.5|4388|4393|4391.5|4388|4387|8329
1701873300000|2023-12-06 14:35:00|4388|4387|4386.5|4386|4388.5|4388|4384.5|4383.5|3847
1701873600000|2023-12-06 14:40:00|4386|4385.5|4385.5|4384.5|4387|4386|4383.5|4382.5|6471
1701873900000|2023-12-06 14:45:00|4386|4385|4385|4384|4387|4386.5|4384|4383.5|3229
1701874200000|2023-12-06 14:50:00|4384|4384.5|4383|4382|4386|4385|4382.5|4381.5|6656
1701874500000|2023-12-06 14:55:00|4383.5|4382.5|4383.5|4382.5|4385|4384.5|4382.5|4382|10823
1701874800000|2023-12-06 15:00:00|4384|4383|4391|4390.5|4391.5|4391|4384|4383|6786
1701875100000|2023-12-06 15:05:00|4391.5|4390|4414.5|4413.5|4415|4413.5|4391|4390|20943
1701875400000|2023-12-06 15:10:00|4415|4414|4424|4423|4427.5|4426.5|4411.5|4410.5|17837
1701875700000|2023-12-06 15:15:00|4425|4424.5|4417|4416|4429.5|4428.5|4416|4415|13945
1701876000000|2023-12-06 15:20:00|4416|4415|4411.5|4410.5|4417.5|4416|4411|4410|8807
1701876300000|2023-12-06 15:25:00|4411|4410|4410|4409|4414.5|4413.5|4409.5|4409|13016
1701876600000|2023-12-06 15:30:00|4410.5|4409.5|4413.5|4413|4413.5|4413|4408|4407.5|6717
1701876900000|2023-12-06 15:35:00|4414|4413.5|4417.5|4416.5|4417.5|4417|4412.5|4411|7952
1701877200000|2023-12-06 15:40:00|4417|4416|4414|4413.5|4418|4417|4414|4413.5|5191
1701877500000|2023-12-06 15:45:00|4413.5|4413|4417.5|4416|4419|4418|4411.5|4411|5587
1701877800000|2023-12-06 15:50:00|4417|4416.5|4420.5|4419.5|4423.5|4422.5|4416.5|4415.5|15738
1701878100000|2023-12-06 15:55:00|4419.5|4419|4422|4420.5|4422|4420.5|4415|4413.5|6598
1701878400000|2023-12-06 16:00:00|4421.5|4421|4426|4425|4428|4426.5|4421.5|4421|10154
1701878700000|2023-12-06 16:05:00|4426.5|4425.5|4434.5|4433.5|4435|4434|4425.5|4425|8965
1701879000000|2023-12-06 16:10:00|4435|4434|4442.5|4441.5|4442.5|4441.5|4433.5|4432.5|12753
1701879300000|2023-12-06 16:15:00|4443|4442|4439.5|4439|4443|4442.5|4436.5|4435.5|9665
1701879600000|2023-12-06 16:20:00|4439|4438|4442.5|4442|4443|4442.5|4438.5|4437.5|13498
1701879900000|2023-12-06 16:25:00|4442|4441.5|4446|4445|4447.5|4447|4440|4439|25650
1701936000000|2023-12-07 08:00:00|4455|4452.5|4453.5|4452|4469|4466|4446|4445|10251
1701936300000|2023-12-07 08:05:00|4455.5|4451.5|4439|4437|4457|4456|4438.5|4436.5|7327
1701936600000|2023-12-07 08:10:00|4440.5|4437.5|4438.5|4437|4443|4441.5|4431|4428.5|6305
1701936900000|2023-12-07 08:15:00|4438|4436.5|4440.5|4438|4440.5|4438.5|4428.5|4426.5|5042
1701937200000|2023-12-07 08:20:00|4440|4438.5|4441.5|4440|4443|4441.5|4435|4433|1948
1701937500000|2023-12-07 08:25:00|4441|4439.5|4449.5|4447.5|4450|4449|4441|4439.5|9984
1701937800000|2023-12-07 08:30:00|4449|4448|4447|4446|4450|4448|4437.5|4436|5132
1701938100000|2023-12-07 08:35:00|4447.5|4445.5|4443|4441.5|4450|4448.5|4442.5|4441|4083
1701938400000|2023-12-07 08:40:00|4443.5|4442|4438|4437|4444.5|4444|4436.5|4435.5|5643
1701938700000|2023-12-07 08:45:00|4437.5|4436.5|4428|4427|4441|4439.5|4426.5|4425.5|3541
1701939000000|2023-12-07 08:50:00|4428.5|4426.5|4433|4432|4434.5|4433|4427.5|4426|4460
1701939300000|2023-12-07 08:55:00|4432.5|4430.5|4436|4435|4441|4439.5|4431|4430|11258
1701939600000|2023-12-07 09:00:00|4437|4435.5|4447|4446.5|4447|4446.5|4435.5|4434|5407
1701939900000|2023-12-07 09:05:00|4446.5|4445.5|4445.5|4444.5|4448.5|4447|4441|4440|5094
1701940200000|2023-12-07 09:10:00|4445|4444|4444.5|4443.5|4447.5|4446.5|4443|4441.5|2604
1701940500000|2023-12-07 09:15:00|4445|4444|4445.5|4444.5|4446.5|4446|4443|4442|3808
1701940800000|2023-12-07 09:20:00|4445|4443.5|4449|4447.5|4450|4449|4438.5|4437.5|3859
1701941100000|2023-12-07 09:25:00|4448.5|4447|4446|4445|4448.5|4447.5|4442.5|4441|4742
1701941400000|2023-12-07 09:30:00|4447|4446|4445|4443.5|4450|4449|4440.5|4439|5352
1701941700000|2023-12-07 09:35:00|4444.5|4444|4445|4443.5|4447.5|4446|4439|4437.5|5583
1701942000000|2023-12-07 09:40:00|4444.5|4444|4447.5|4446.5|4449.5|4448|4443|4441.5|2614
1701942300000|2023-12-07 09:45:00|4446.5|4445|4449.5|4449|4449.5|4449|4443|4442|4086
1701942600000|2023-12-07 09:50:00|4450|4448.5|4454.5|4453.5|4454.5|4453.5|4448|4447|8111
1701942900000|2023-12-07 09:55:00|4455|4454|4462|4460.5|4462|4461|4453.5|4452|5807
1701943200000|2023-12-07 10:00:00|4461|4459.5|4458|4457|4462|4461|4457|4456|5167
1701943500000|2023-12-07 10:05:00|4457.5|4456|4457|4456.5|4463|4461.5|4456|4454.5|5644
1701943800000|2023-12-07 10:10:00|4457.5|4457|4453|4452|4459|4458|4452.5|4451.5|2008
1701944100000|2023-12-07 10:15:00|4454.5|4452.5|4459|4458|4460|4459|4454.5|4452.5|5261
1701944400000|2023-12-07 10:20:00|4459.5|4458.5|4460.5|4459.5|4461|4460|4457.5|4456.5|4718
1701944700000|2023-12-07 10:25:00|4461|4460.5|4460|4459|4462.5|4462|4459.5|4458.5|2172
1701945000000|2023-12-07 10:30:00|4460.5|4459.5|4458|4456.5|4466.5|4465|4458|4456.5|9852
1701945300000|2023-12-07 10:35:00|4457.5|4456|4458|4457|4463.5|4463|4457|4456|6432
1701945600000|2023-12-07 10:40:00|4457.5|4457.5|4462|4460.5|4464|4463|4457.5|4457.5|3947
1701945900000|2023-12-07 10:45:00|4461.5|4460|4464.5|4464|4465|4464|4460.5|4460|1912
1701946200000|2023-12-07 10:50:00|4465.5|4463.5|4463|4462.5|4465.5|4465|4461.5|4461|3680
1701946500000|2023-12-07 10:55:00|4463.5|4463|4467|4466|4467|4466.5|4463.5|4463|3448
1701946800000|2023-12-07 11:00:00|4468.5|4466.5|4468.5|4467.5|4471|4470.5|4467|4466.5|10419
1701947100000|2023-12-07 11:05:00|4469|4468|4471|4470|4474|4473|4468.5|4467.5|2817
1701947400000|2023-12-07 11:10:00|4471.5|4470.5|4474|4473|4474.5|4473.5|4470.5|4469.5|5373
1701947700000|2023-12-07 11:15:00|4474.5|4474|4474|4473|4476|4475.5|4472.5|4471.5|5167
1701948000000|2023-12-07 11:20:00|4473.5|4472.5|4471|4470|4477|4476|4470.5|4470|6102
1701948300000|2023-12-07 11:25:00|4471.5|4470.5|4470|4469|4473|4472|4469.5|4469|541
1701948600000|2023-12-07 11:30:00|4469.5|4468.5|4471.5|4470.5|4472|4471|4469|4468.5|2459
1701948900000|2023-12-07 11:35:00|4471|4469.5|4468.5|4467.5|4471.5|4471|4466.5|4466|2177
1701949200000|2023-12-07 11:40:00|4469|4467|4469.5|4468.5|4470|4469|4467.5|4466.5|4205
1701949500000|2023-12-07 11:45:00|4470|4469.5|4469|4468.5|4472|4471|4468.5|4467.5|8751
1701949800000|2023-12-07 11:50:00|4469.5|4469|4466.5|4465.5|4469.5|4469|4466|4465.5|1218
1701950100000|2023-12-07 11:55:00|4466|4464.5|4466.5|4466|4467|4466.5|4463|4462|1384
1701950400000|2023-12-07 12:00:00|4465.5|4464.5|4470|4469|4471|4470.5|4465.5|4464|4973
1701950700000|2023-12-07 12:05:00|4469.5|4468.5|4470|4469|4472|4471.5|4467.5|4466.5|4544
1701951000000|2023-12-07 12:10:00|4469.5|4468|4471.5|4470.5|4474|4473|4469|4468|3114
1701951300000|2023-12-07 12:15:00|4471|4471|4472|4471.5|4473.5|4472.5|4469.5|4469|3609
1701951600000|2023-12-07 12:20:00|4473|4472|4472.5|4472|4473|4472|4471.5|4470|1769
1701951900000|2023-12-07 12:25:00|4472|4471.5|4471|4470.5|4474|4473|4470.5|4470|2405
1701952200000|2023-12-07 12:30:00|4471.5|4470|4468|4467|4471.5|4470.5|4467.5|4466.5|553
1701952500000|2023-12-07 12:35:00|4467.5|4467.5|4467|4466|4470.5|4469.5|4467|4466|3787
1701952800000|2023-12-07 12:40:00|4466|4465|4465.5|4464.5|4466|4465|4462|4461|4332
1701953100000|2023-12-07 12:45:00|4465|4464|4462.5|4461.5|4467|4466|4462|4461|2472
1701953400000|2023-12-07 12:50:00|4463|4462|4466|4465|4466.5|4465.5|4463|4461.5|4688
1701953700000|2023-12-07 12:55:00|4466.5|4465.5|4470|4469|4470|4469|4466|4465.5|3297
1701954000000|2023-12-07 13:00:00|4469.5|4468.5|4498.5|4497|4542|4539|4468|4467.5|30940
1701954300000|2023-12-07 13:05:00|4498|4496|4505|4504.5|4512.5|4511|4494.5|4493|11674
1701954600000|2023-12-07 13:10:00|4506.5|4505|4522|4521|4528|4526.5|4506.5|4505|18548
1701954900000|2023-12-07 13:15:00|4521.5|4520.5|4545.5|4543.5|4549.5|4548.5|4514.5|4513|22135
1701955200000|2023-12-07 13:20:00|4545|4543|4554|4553|4566|4564.5|4542|4541.5|29557
1701955500000|2023-12-07 13:25:00|4555|4554|4555.5|4551.5|4559|4557|4549|4547|10150
1701955800000|2023-12-07 13:30:00|4555|4552|4535.5|4534.5|4558.5|4556.5|4535.5|4534.5|8060
1701956100000|2023-12-07 13:35:00|4536|4535|4537|4535.5|4543|4541.5|4532|4531.5|11096
1701956400000|2023-12-07 13:40:00|4535|4534|4517.5|4516|4540|4538.5|4516|4515|11230
1701956700000|2023-12-07 13:45:00|4518.5|4517|4524.5|4523|4528|4527.5|4513.5|4513|9451
1701957000000|2023-12-07 13:50:00|4523.5|4522|4529|4527.5|4529|4527.5|4516|4514.5|8844
1701957300000|2023-12-07 13:55:00|4528.5|4528.5|4537.5|4536|4539.5|4538|4524.5|4523.5|13316
1701957600000|2023-12-07 14:00:00|4539.5|4538|4542|4541|4549.5|4547.5|4533|4531.5|13933
1701957900000|2023-12-07 14:05:00|4541.5|4540.5|4552|4551.5|4552|4551.5|4530|4529|14946
1701958200000|2023-12-07 14:10:00|4552.5|4552|4544|4542.5|4556|4555|4543|4541.5|12819
1701958500000|2023-12-07 14:15:00|4543.5|4542|4546|4545|4547.5|4547|4539|4538|10468
1701958800000|2023-12-07 14:20:00|4544|4543.5|4541.5|4540.5|4546|4545|4534|4533|14301
1701959100000|2023-12-07 14:25:00|4541|4540|4546.5|4546|4548|4547|4529|4528|8807
1701959400000|2023-12-07 14:30:00|4549|4548|4549.5|4548|4558|4557|4546|4545|22021
1701959700000|2023-12-07 14:35:00|4549|4547.5|4550|4549|4558|4557|4548.5|4547.5|8603
1701960000000|2023-12-07 14:40:00|4549.5|4548.5|4529|4527.5|4550.5|4549|4526.5|4525|15173
1701960300000|2023-12-07 14:45:00|4530|4528|4529|4528|4533|4531.5|4525.5|4524.5|14959
1701960600000|2023-12-07 14:50:00|4529.5|4529|4524|4522.5|4531|4530|4516.5|4515|12293
1701960900000|2023-12-07 14:55:00|4524.5|4523|4527.5|4526|4532|4530.5|4523.5|4523|10042
1701961200000|2023-12-07 15:00:00|4527|4524.5|4516.5|4515.5|4527.5|4525|4516|4514.5|9165
1701961500000|2023-12-07 15:05:00|4517.5|4516|4515|4513.5|4521.5|4520.5|4513|4512|5999
1701961800000|2023-12-07 15:10:00|4514.5|4514|4522|4521|4522|4521|4511.5|4510.5|6116
1701962100000|2023-12-07 15:15:00|4522.5|4521.5|4523|4521.5|4526.5|4526|4519.5|4518.5|6664
1701962400000|2023-12-07 15:20:00|4524|4523|4523|4522|4526|4525|4522|4520.5|7716
1701962700000|2023-12-07 15:25:00|4522|4521|4523|4522|4526|4525|4520.5|4519|9974
1701963000000|2023-12-07 15:30:00|4523.5|4522.5|4521.5|4520.5|4523.5|4523|4519.5|4518|7676
1701963300000|2023-12-07 15:35:00|4521|4520|4520.5|4519|4525.5|4524.5|4520.5|4519|7578
1701963600000|2023-12-07 15:40:00|4520|4518.5|4519.5|4518.5|4520.5|4520|4518|4516.5|5658
1701963900000|2023-12-07 15:45:00|4518.5|4518|4520|4519|4520.5|4519.5|4515.5|4514.5|12138
1701964200000|2023-12-07 15:50:00|4519|4518|4519.5|4518|4519.5|4518.5|4515.5|4514.5|8103
1701964500000|2023-12-07 15:55:00|4519|4518.5|4520.5|4520|4521|4520|4518|4517|15268
1701964800000|2023-12-07 16:00:00|4520|4519.5|4519|4518|4521|4520.5|4516|4515|15379
1701965100000|2023-12-07 16:05:00|4519.5|4518.5|4521|4520.5|4521|4520.5|4518|4516.5|19469
1701965400000|2023-12-07 16:10:00|4521.5|4520|4519.5|4518.5|4521.5|4520.5|4518|4517.5|22613
1701965700000|2023-12-07 16:15:00|4519|4518|4512.5|4511.5|4520|4519|4511|4510|15740
1701966000000|2023-12-07 16:20:00|4512|4511|4515.5|4514.5|4516|4515|4511|4510|13178
1701966300000|2023-12-07 16:25:00|4515|4514|4515.5|4514|4516.5|4516|4513.5|4512.5|17823
1702022400000|2023-12-08 08:00:00|4514.5|4511|4516.5|4514|4525|4523|4513|4511|12548
1702022700000|2023-12-08 08:05:00|4517|4514.5|4497|4494.5|4517.5|4516|4492|4490|6083
1702023000000|2023-12-08 08:10:00|4496.5|4494|4494.5|4493.5|4496.5|4494.5|4485.5|4485|4530
1702023300000|2023-12-08 08:15:00|4494|4492.5|4499|4497|4499|4497.5|4490|4488.5|7003
1702023600000|2023-12-08 08:20:00|4498.5|4496.5|4493.5|4491.5|4499.5|4497.5|4488|4486.5|4871
1702023900000|2023-12-08 08:25:00|4493|4488.5|4491.5|4490.5|4496|4494.5|4488|4485.5|5197
1702024200000|2023-12-08 08:30:00|4491|4490|4493.5|4492|4503|4501|4489|4487|6523
1702024500000|2023-12-08 08:35:00|4494|4492.5|4496.5|4494.5|4499|4497.5|4492.5|4490.5|6345
1702024800000|2023-12-08 08:40:00|4496|4494|4488|4487|4496|4494.5|4488|4486.5|8131
1702025100000|2023-12-08 08:45:00|4487.5|4486.5|4489|4488|4491|4490|4486.5|4485|2492
1702025400000|2023-12-08 08:50:00|4491|4489.5|4486|4484.5|4491|4489.5|4483.5|4482.5|7897
1702025700000|2023-12-08 08:55:00|4487|4485|4491.5|4490.5|4492|4491|4483.5|4482.5|3317
1702026000000|2023-12-08 09:00:00|4492|4489.5|4499|4497.5|4499|4497.5|4490|4489|5390
1702026300000|2023-12-08 09:05:00|4499.5|4498|4506.5|4505.5|4509|4507.5|4497.5|4496|5824
1702026600000|2023-12-08 09:10:00|4507|4506|4508.5|4507.5|4508.5|4507.5|4503|4501.5|2830
1702026900000|2023-12-08 09:15:00|4510.5|4509|4523|4521.5|4525|4523.5|4509|4507.5|4776
1702027200000|2023-12-08 09:20:00|4522.5|4522|4516.5|4516|4523.5|4522.5|4515|4514|2444
1702027500000|2023-12-08 09:25:00|4516|4515.5|4511|4509.5|4516.5|4515.5|4509|4508|4671
1702027800000|2023-12-08 09:30:00|4510.5|4508.5|4512|4511|4516|4515|4508.5|4507|3451
1702028100000|2023-12-08 09:35:00|4511.5|4510.5|4515|4513.5|4516.5|4515.5|4508.5|4508|5143
1702028400000|2023-12-08 09:40:00|4515.5|4514|4514.5|4513|4518|4516.5|4514|4513|7722
1702028700000|2023-12-08 09:45:00|4514|4513.5|4514.5|4513|4516|4515|4512.5|4512|3957
1702029000000|2023-12-08 09:50:00|4514|4512.5|4514|4513.5|4517|4515.5|4513|4512.5|4202
1702029300000|2023-12-08 09:55:00|4513.5|4513|4508.5|4507|4513.5|4513|4506.5|4505|11378
1702029600000|2023-12-08 10:00:00|4509|4507.5|4515.5|4515|4516|4515|4507.5|4506|5397
1702029900000|2023-12-08 10:05:00|4516|4514.5|4512.5|4511|4517.5|4516|4511.5|4510.5|3379
1702030200000|2023-12-08 10:10:00|4513|4511.5|4518|4517.5|4518|4517.5|4511|4510|2808
1702030500000|2023-12-08 10:15:00|4517.5|4517|4520.5|4520|4522|4521|4517.5|4517|4976
1702030800000|2023-12-08 10:20:00|4521.5|4520.5|4521.5|4520.5|4523.5|4522|4519.5|4518.5|3365
1702031100000|2023-12-08 10:25:00|4522|4520|4519.5|4519|4522|4520|4519|4518|3783
1702031400000|2023-12-08 10:30:00|4519|4518.5|4518.5|4518|4519.5|4519|4516.5|4516|4523
1702031700000|2023-12-08 10:35:00|4519|4517.5|4513.5|4512.5|4519|4517.5|4513.5|4512.5|3165
1702032000000|2023-12-08 10:40:00|4513|4513|4509.5|4508.5|4514|4513|4508.5|4508|6116
1702032300000|2023-12-08 10:45:00|4510|4509|4510.5|4509.5|4511|4510|4509|4508.5|3913
1702032600000|2023-12-08 10:50:00|4511.5|4510|4512|4511.5|4514|4513|4510|4508.5|18687
1702032900000|2023-12-08 10:55:00|4511.5|4511|4506|4505|4513.5|4513|4504|4503|21029
1702033200000|2023-12-08 11:00:00|4506.5|4505.5|4506|4505.5|4509|4508.5|4504.5|4503.5|4431
1702033500000|2023-12-08 11:05:00|4507|4506|4510.5|4509.5|4510.5|4510|4506.5|4505.5|3953
1702033800000|2023-12-08 11:10:00|4511.5|4510|4509|4508|4514.5|4513.5|4509|4508|3577
1702034100000|2023-12-08 11:15:00|4509.5|4508.5|4516|4515|4518|4517.5|4509.5|4508|2846
1702034400000|2023-12-08 11:20:00|4516.5|4514.5|4511|4510|4519.5|4518.5|4511|4510|2029
1702034700000|2023-12-08 11:25:00|4511.5|4510.5|4515|4514|4515|4514|4510.5|4509.5|1922
1702035000000|2023-12-08 11:30:00|4514.5|4514.5|4518|4517|4520|4519|4513.5|4512.5|3398
1702035300000|2023-12-08 11:35:00|4517.5|4516.5|4517|4516|4518.5|4518|4513|4512|3437
1702035600000|2023-12-08 11:40:00|4517.5|4516.5|4514.5|4514|4519.5|4518.5|4514.5|4513.5|1973
1702035900000|2023-12-08 11:45:00|4515|4513.5|4516|4515|4517|4516|4510.5|4509.5|1987
1702036200000|2023-12-08 11:50:00|4517|4515.5|4517|4516|4519|4518|4516.5|4515|1681
1702036500000|2023-12-08 11:55:00|4516.5|4515.5|4516.5|4516|4517.5|4516.5|4516|4515|2166
1702036800000|2023-12-08 12:00:00|4517|4515.5|4528|4526.5|4536.5|4535.5|4517|4515.5|14475
1702037100000|2023-12-08 12:05:00|4527.5|4526|4522.5|4521.5|4527.5|4526|4517|4516|8306
1702037400000|2023-12-08 12:10:00|4521.5|4521|4518.5|4517.5|4522|4521.5|4514.5|4513.5|2474
1702037700000|2023-12-08 12:15:00|4520|4518|4515.5|4514|4520|4518.5|4514|4512.5|5579
1702038000000|2023-12-08 12:20:00|4516|4514.5|4515|4514|4519|4518|4514.5|4514|1288
1702038300000|2023-12-08 12:25:00|4516|4514.5|4526|4525.5|4526|4525.5|4516|4514.5|1667
1702038600000|2023-12-08 12:30:00|4525.5|4525|4526|4525|4526.5|4525.5|4521|4520|2267
1702038900000|2023-12-08 12:35:00|4525.5|4524.5|4525.5|4524.5|4528.5|4527|4525.5|4524.5|2723
1702039200000|2023-12-08 12:40:00|4526|4525|4525.5|4524.5|4529.5|4528|4524.5|4523.5|3777
1702039500000|2023-12-08 12:45:00|4525|4524|4525.5|4524.5|4526|4525|4524|4523.5|2172
1702039800000|2023-12-08 12:50:00|4525|4524|4526|4525.5|4529|4528|4525|4524|4055
1702040100000|2023-12-08 12:55:00|4525.5|4525|4520.5|4519.5|4526|4525|4520.5|4519.5|4357
1702040400000|2023-12-08 13:00:00|4521|4520|4518.5|4517.5|4521|4520|4517.5|4516.5|2892
1702040700000|2023-12-08 13:05:00|4519|4518|4517|4516|4521.5|4520.5|4517|4516|1944
1702041000000|2023-12-08 13:10:00|4516.5|4515.5|4516.5|4515.5|4517.5|4516.5|4515|4514|4342
1702041300000|2023-12-08 13:15:00|4517|4516|4515|4514.5|4517.5|4517|4515|4514.5|2547
1702041600000|2023-12-08 13:20:00|4514.5|4514|4512|4511|4516|4515.5|4512|4511|10815
1702041900000|2023-12-08 13:25:00|4511.5|4510.5|4529.5|4520|4529.5|4520|4511|4509.5|4213
1702042200000|2023-12-08 13:30:00|4523.5|4520.5|4496|4495|4523.5|4521|4491|4490|8687
1702042500000|2023-12-08 13:35:00|4495|4493.5|4498.5|4497.5|4504|4502.5|4491|4490|6960
1702042800000|2023-12-08 13:40:00|4497.5|4496|4510.5|4509|4513.5|4512.5|4497|4495.5|3767
1702043100000|2023-12-08 13:45:00|4510|4508.5|4514.5|4513|4518|4517|4509|4507.5|3910
1702043400000|2023-12-08 13:50:00|4515|4513.5|4514|4512.5|4518|4517|4512.5|4511.5|3051
1702043700000|2023-12-08 13:55:00|4513.5|4512|4505|4504|4513.5|4512|4504.5|4503.5|4753
1702044000000|2023-12-08 14:00:00|4506|4504.5|4505.5|4504|4512|4510.5|4503|4502.5|6167
1702044300000|2023-12-08 14:05:00|4505|4503|4502.5|4501.5|4505.5|4503.5|4499.5|4499|2349
1702044600000|2023-12-08 14:10:00|4503.5|4502|4504.5|4503.5|4505.5|4504.5|4502.5|4501|2308
1702044900000|2023-12-08 14:15:00|4505|4504|4510|4509.5|4514.5|4513.5|4505|4504|3079
1702045200000|2023-12-08 14:20:00|4511|4510|4511.5|4511|4513|4512|4508.5|4507|6073
1702045500000|2023-12-08 14:25:00|4513|4511.5|4514|4512.5|4515|4514|4509.5|4508.5|4859
1702045800000|2023-12-08 14:30:00|4515|4513|4525|4523.5|4525|4523.5|4514.5|4512.5|4312
1702046100000|2023-12-08 14:35:00|4524.5|4524|4525.5|4524|4529.5|4528|4523|4521.5|3416
1702046400000|2023-12-08 14:40:00|4526|4524.5|4534.5|4533|4535|4534|4524.5|4524|10342
1702046700000|2023-12-08 14:45:00|4534|4533.5|4537|4536|4539|4538|4529.5|4528|4876
1702047000000|2023-12-08 14:50:00|4537.5|4536.5|4540.5|4539.5|4541.5|4541|4537.5|4536|5465
1702047300000|2023-12-08 14:55:00|4540|4540|4532.5|4532|4541.5|4540.5|4528|4527|9986
1702047600000|2023-12-08 15:00:00|4537|4533.5|4537|4535.5|4541|4539.5|4533|4531.5|7502
1702047900000|2023-12-08 15:05:00|4536.5|4535|4541|4539.5|4545.5|4544.5|4534.5|4533|13236
1702048200000|2023-12-08 15:10:00|4540.5|4540|4546|4545|4547|4546|4540|4539|9579
1702048500000|2023-12-08 15:15:00|4545.5|4543.5|4545|4544|4546.5|4546|4542.5|4541.5|12899
1702048800000|2023-12-08 15:20:00|4544.5|4543.5|4546|4545|4546|4545|4540|4539|3361
1702049100000|2023-12-08 15:25:00|4545.5|4544.5|4539.5|4538.5|4546.5|4546|4538|4537|5229
1702049400000|2023-12-08 15:30:00|4540.5|4539|4534|4532.5|4540.5|4540|4533.5|4532|5007
1702049700000|2023-12-08 15:35:00|4533.5|4533|4530.5|4529.5|4535.5|4535|4529.5|4529|4306
1702050000000|2023-12-08 15:40:00|4530|4529|4536|4535.5|4537.5|4536|4530|4529|3232
1702050300000|2023-12-08 15:45:00|4535.5|4535|4535.5|4535|4538|4537.5|4532|4531|6827
1702050600000|2023-12-08 15:50:00|4536.5|4535.5|4546|4544.5|4546.5|4545|4536.5|4535|9768
1702050900000|2023-12-08 15:55:00|4546.5|4545|4543.5|4542.5|4550|4549|4543.5|4542.5|5186
1702051200000|2023-12-08 16:00:00|4544|4543|4532.5|4532|4544|4543|4531|4530.5|11381
1702051500000|2023-12-08 16:05:00|4533.5|4531.5|4529|4527.5|4534.5|4533.5|4527.5|4526.5|8103
1702051800000|2023-12-08 16:10:00|4528.5|4528|4523.5|4523|4530|4529|4523|4522|7703
1702052100000|2023-12-08 16:15:00|4523|4522.5|4522.5|4521.5|4524.5|4524|4521|4520.5|7693
1702052400000|2023-12-08 16:20:00|4523|4522|4525.5|4524.5|4526.5|4526|4522.5|4521.5|7320
1702052700000|2023-12-08 16:25:00|4525|4524|4528|4526.5|4529.5|4528.5|4523|4522.5|18935
1702281600000|2023-12-11 08:00:00|4497.5|4493|4495.5|4494|4497.5|4495.5|4481|4477.5|10964
1702281900000|2023-12-11 08:05:00|4495|4493.5|4484.5|4482|4501.5|4500|4484.5|4482|6142
1702282200000|2023-12-11 08:10:00|4484|4482.5|4473|4471|4486.5|4485|4473|4471|6925
1702282500000|2023-12-11 08:15:00|4472.5|4469|4477.5|4476|4482.5|4480.5|4469|4467.5|5334
1702282800000|2023-12-11 08:20:00|4476|4474.5|4475.5|4473.5|4479|4477.5|4472|4470|3416
1702283100000|2023-12-11 08:25:00|4475|4474|4477|4475|4482.5|4481|4472|4471|5977
1702283400000|2023-12-11 08:30:00|4476.5|4474.5|4489.5|4488|4493|4491.5|4476.5|4474.5|2388
1702283700000|2023-12-11 08:35:00|4492|4488.5|4485.5|4483.5|4494.5|4493|4478.5|4477|6617
1702284000000|2023-12-11 08:40:00|4486|4484|4474|4473|4486.5|4485|4468.5|4467|7793
1702284300000|2023-12-11 08:45:00|4473.5|4472.5|4470.5|4469.5|4482.5|4481|4468|4467|5755
1702284600000|2023-12-11 08:50:00|4470|4468|4471.5|4470.5|4473|4472|4466|4465|4292
1702284900000|2023-12-11 08:55:00|4472|4471|4465|4463.5|4472.5|4472|4463.5|4462.5|8286
1702285200000|2023-12-11 09:00:00|4464.5|4463|4468|4466|4476|4474.5|4464|4463|6474
1702285500000|2023-12-11 09:05:00|4466.5|4466.5|4465.5|4465|4472.5|4470.5|4463|4462|5603
1702285800000|2023-12-11 09:10:00|4466|4465.5|4465.5|4464.5|4467|4466|4460.5|4460|4695
1702286100000|2023-12-11 09:15:00|4466|4465|4464|4462.5|4473.5|4472.5|4462|4461|2907
1702286400000|2023-12-11 09:20:00|4463.5|4462|4467|4466|4473|4472|4463|4461.5|3971
1702286700000|2023-12-11 09:25:00|4468.5|4466.5|4480.5|4479.5|4482|4481.5|4468|4466.5|4761
1702287000000|2023-12-11 09:30:00|4481|4478.5|4484.5|4483|4487|4485.5|4477|4476|6527
1702287300000|2023-12-11 09:35:00|4485|4483.5|4491.5|4490.5|4493|4492.5|4484|4482.5|8793
1702287600000|2023-12-11 09:40:00|4492|4489|4487.5|4486|4494|4493|4486.5|4485|6487
1702287900000|2023-12-11 09:45:00|4487|4485.5|4486.5|4485|4490.5|4489|4486|4485|1906
1702288200000|2023-12-11 09:50:00|4485.5|4485.5|4489|4487|4491|4489.5|4483|4482|7438
1702288500000|2023-12-11 09:55:00|4488.5|4487.5|4490|4488.5|4492.5|4491.5|4484|4482.5|4057
1702288800000|2023-12-11 10:00:00|4490.5|4489|4492|4491|4500|4499|4490|4489|4970
1702289100000|2023-12-11 10:05:00|4492.5|4491.5|4498|4496.5|4499|4498|4491|4489.5|3664
1702289400000|2023-12-11 10:10:00|4497.5|4496|4500|4498.5|4502|4500.5|4494|4493|2866
1702289700000|2023-12-11 10:15:00|4499.5|4498|4498.5|4497|4503.5|4502.5|4497.5|4496.5|3824
1702290000000|2023-12-11 10:20:00|4499.5|4497.5|4497.5|4496|4501|4500|4495|4493.5|2977
1702290300000|2023-12-11 10:25:00|4498|4496.5|4492.5|4492|4499.5|4498.5|4491|4490|2727
1702290600000|2023-12-11 10:30:00|4493|4491|4489.5|4488|4496|4495|4488|4487|2375
1702290900000|2023-12-11 10:35:00|4489|4488.5|4488|4487|4494.5|4493.5|4487.5|4486.5|2909
1702291200000|2023-12-11 10:40:00|4486.5|4486.5|4488|4486.5|4490|4488.5|4484.5|4484|1469
1702291500000|2023-12-11 10:45:00|4489|4487|4495|4493.5|4495|4494|4488|4487|8066
1702291800000|2023-12-11 10:50:00|4494.5|4493|4488.5|4487|4494.5|4493|4487|4486|5095
1702292100000|2023-12-11 10:55:00|4488|4486|4487|4486.5|4490.5|4489|4486|4485|2450
1702292400000|2023-12-11 11:00:00|4488|4487|4488.5|4488|4490.5|4489|4486.5|4485.5|1539
1702292700000|2023-12-11 11:05:00|4489|4487|4492|4491|4495.5|4494|4488.5|4487|3442
1702293000000|2023-12-11 11:10:00|4492.5|4491.5|4486.5|4485.5|4493.5|4492.5|4486.5|4485.5|2270
1702293300000|2023-12-11 11:15:00|4486|4485|4490|4488.5|4490|4488.5|4484.5|4484|2660
1702293600000|2023-12-11 11:20:00|4491.5|4489|4487|4486|4494|4493|4487|4486|2323
1702293900000|2023-12-11 11:25:00|4487.5|4486.5|4493|4492|4493.5|4492.5|4487.5|4486|2617
1702294200000|2023-12-11 11:30:00|4493.5|4492.5|4495|4493.5|4497|4496|4493|4491.5|2641
1702294500000|2023-12-11 11:35:00|4494.5|4494.5|4498|4496.5|4500.5|4500|4493.5|4492|4205
1702294800000|2023-12-11 11:40:00|4499.5|4497|4504|4503|4505|4504|4499|4496.5|3346
1702295100000|2023-12-11 11:45:00|4505|4504.5|4506|4504.5|4507|4506|4504.5|4503.5|4633
1702295400000|2023-12-11 11:50:00|4505.5|4505|4509|4508|4510|4509.5|4505.5|4505|2285
1702295700000|2023-12-11 11:55:00|4509.5|4508.5|4507.5|4506.5|4511.5|4511|4507|4506|6455
1702296000000|2023-12-11 12:00:00|4508|4505.5|4500|4499.5|4508|4506.5|4500|4499|3067
1702296300000|2023-12-11 12:05:00|4500.5|4498.5|4503.5|4503|4505|4503.5|4499.5|4498.5|4019
1702296600000|2023-12-11 12:10:00|4505|4504|4506|4505|4507.5|4506.5|4503|4502.5|1362
1702296900000|2023-12-11 12:15:00|4508.5|4507.5|4511.5|4510.5|4511.5|4510.5|4506|4505|2760
1702297200000|2023-12-11 12:20:00|4510.5|4510|4512|4510.5|4513|4512|4509.5|4508.5|1898
1702297500000|2023-12-11 12:25:00|4513|4511|4516.5|4515.5|4517|4516|4513|4510.5|4286
1702297800000|2023-12-11 12:30:00|4517|4516|4516|4515.5|4517|4516|4512|4511|2293
1702298100000|2023-12-11 12:35:00|4517|4516|4511.5|4510|4517|4516|4509.5|4508.5|3127
1702298400000|2023-12-11 12:40:00|4512|4510.5|4516.5|4515.5|4517|4516|4511|4510|3069
1702298700000|2023-12-11 12:45:00|4516|4515|4519|4518|4519|4518|4514|4513|1263
1702299000000|2023-12-11 12:50:00|4520|4519|4522|4521|4522.5|4521.5|4519|4518|2639
1702299300000|2023-12-11 12:55:00|4521.5|4520.5|4525.5|4524.5|4526|4524.5|4520.5|4519.5|2818
1702299600000|2023-12-11 13:00:00|4526.5|4525|4525|4524|4529|4528.5|4522|4520.5|5898
1702299900000|2023-12-11 13:05:00|4525.5|4524.5|4522|4521|4526|4525|4521.5|4520.5|2009
1702300200000|2023-12-11 13:10:00|4523|4521.5|4515.5|4514.5|4526.5|4525.5|4515|4513.5|4091
1702300500000|2023-12-11 13:15:00|4514.5|4513.5|4521|4519.5|4522|4521|4513|4512|7849
1702300800000|2023-12-11 13:20:00|4520.5|4519|4520.5|4519|4522|4520.5|4519.5|4518.5|3269
1702301100000|2023-12-11 13:25:00|4521|4519.5|4520|4518.5|4521.5|4520|4517.5|4516.5|1201
1702301400000|2023-12-11 13:30:00|4519.5|4518|4517.5|4516.5|4521|4520|4515.5|4514.5|1562
1702301700000|2023-12-11 13:35:00|4517|4516|4514|4513|4517|4516|4512.5|4511.5|2590
1702302000000|2023-12-11 13:40:00|4513.5|4512.5|4512.5|4511.5|4516|4515|4512|4511|1759
1702302300000|2023-12-11 13:45:00|4513.5|4512|4517.5|4516.5|4517.5|4516.5|4512|4511|1799
1702302600000|2023-12-11 13:50:00|4517|4516|4509|4507.5|4518.5|4517.5|4508.5|4507.5|3073
1702302900000|2023-12-11 13:55:00|4510|4508|4512|4510.5|4514|4512.5|4509.5|4507.5|905
1702303200000|2023-12-11 14:00:00|4513|4511|4515|4514|4516.5|4515.5|4511.5|4510.5|2385
1702303500000|2023-12-11 14:05:00|4515.5|4513.5|4511.5|4511|4516|4515|4510|4509|1326
1702303800000|2023-12-11 14:10:00|4512|4511.5|4513.5|4512|4513.5|4512.5|4510.5|4509.5|1658
1702304100000|2023-12-11 14:15:00|4514|4512.5|4515|4514|4519|4517.5|4514|4512.5|3366
1702304400000|2023-12-11 14:20:00|4515.5|4515|4515.5|4515|4517.5|4516|4512.5|4511|4419
1702304700000|2023-12-11 14:25:00|4515|4514.5|4522|4521|4522|4521|4515|4514.5|4294
1702305000000|2023-12-11 14:30:00|4522.5|4521.5|4515|4513.5|4526.5|4525|4515|4513.5|6550
1702305300000|2023-12-11 14:35:00|4516.5|4514|4515|4514|4518.5|4517|4514.5|4513.5|3608
1702305600000|2023-12-11 14:40:00|4514.5|4513.5|4510|4509|4517|4516|4510|4509|4731
1702305900000|2023-12-11 14:45:00|4509.5|4509.5|4511.5|4511|4513|4512|4506.5|4505|2462
1702306200000|2023-12-11 14:50:00|4511|4510.5|4519.5|4518|4522.5|4521.5|4510|4508.5|4968
1702306500000|2023-12-11 14:55:00|4519|4517.5|4518.5|4517.5|4519|4518|4511.5|4510.5|3236
1702306800000|2023-12-11 15:00:00|4518|4517|4513.5|4513|4518.5|4517.5|4513.5|4512.5|2403
1702307100000|2023-12-11 15:05:00|4514|4513.5|4525.5|4524.5|4526.5|4526|4514|4513|2846
1702307400000|2023-12-11 15:10:00|4526|4525|4525|4523.5|4528.5|4527.5|4523|4522|8737
1702307700000|2023-12-11 15:15:00|4524.5|4523|4524|4523|4525.5|4524|4521.5|4520.5|3885
1702308000000|2023-12-11 15:20:00|4523.5|4522.5|4527.5|4527|4528|4527|4522|4521|2804
1702308300000|2023-12-11 15:25:00|4528|4526|4527|4526|4528|4526.5|4524.5|4523.5|2444
1702308600000|2023-12-11 15:30:00|4527.5|4526.5|4529|4528|4529.5|4528.5|4527|4526|3649
1702308900000|2023-12-11 15:35:00|4528.5|4527.5|4530|4529|4531.5|4530.5|4527.5|4526.5|3992
1702309200000|2023-12-11 15:40:00|4530.5|4529.5|4534.5|4533.5|4536.5|4535.5|4529|4528.5|6340
1702309500000|2023-12-11 15:45:00|4534|4535.5|4535|4534.5|4539|4538|4534|4533.5|4528
1702309800000|2023-12-11 15:50:00|4535.5|4534|4534|4533.5|4538.5|4537.5|4533|4532|6218
1702310100000|2023-12-11 15:55:00|4535|4534.5|4532|4531|4537|4536.5|4530.5|4529.5|7662
1702310400000|2023-12-11 16:00:00|4533|4531.5|4544.5|4543.5|4544.5|4544|4533|4531|6978
1702310700000|2023-12-11 16:05:00|4545|4544|4543.5|4542.5|4546.5|4545.5|4540.5|4539.5|5576
1702311000000|2023-12-11 16:10:00|4543|4542|4541|4540.5|4544.5|4543.5|4540.5|4540|10000
1702311300000|2023-12-11 16:15:00|4540.5|4540|4545|4544|4546|4545|4539.5|4538.5|13686
1702311600000|2023-12-11 16:20:00|4544.5|4543.5|4547|4546|4547.5|4547|4542.5|4542|9898
1702311900000|2023-12-11 16:25:00|4546.5|4545.5|4548.5|4547.5|4549.5|4548|4545|4544|19830
1702368000000|2023-12-12 08:00:00|4549.5|4545.5|4568.5|4565.5|4583.5|4582.5|4548.5|4543.5|14699
1702368300000|2023-12-12 08:05:00|4568|4563.5|4565|4564|4580|4578.5|4564.5|4562.5|6153
1702368600000|2023-12-12 08:10:00|4567|4563|4574|4572|4576|4574|4561|4559|5997
1702368900000|2023-12-12 08:15:00|4575|4573|4579.5|4577.5|4588|4587|4573.5|4572|7610
1702369200000|2023-12-12 08:20:00|4580|4576.5|4580.5|4579|4587|4585.5|4577.5|4575.5|9523
1702369500000|2023-12-12 08:25:00|4582|4579.5|4581.5|4580|4587|4585|4579|4577|3922
1702369800000|2023-12-12 08:30:00|4581.5|4579.5|4579.5|4577|4583|4580.5|4573|4570.5|2614
1702370100000|2023-12-12 08:35:00|4578.5|4576.5|4574.5|4573|4579|4576.5|4568|4566.5|7992
1702370400000|2023-12-12 08:40:00|4575|4572.5|4578.5|4576.5|4578.5|4576.5|4573|4571.5|4323
1702370700000|2023-12-12 08:45:00|4579|4576|4573.5|4571.5|4579.5|4578|4569.5|4568|6118
1702371000000|2023-12-12 08:50:00|4574|4572|4574|4572|4574.5|4572.5|4573.5|4571|0
1702371300000|2023-12-12 08:55:00|4572.5|4571|4575|4573|4577.5|4576|4570|4568.5|4381
1702371600000|2023-12-12 09:00:00|4574.5|4573.5|4574|4572|4574.5|4574|4568.5|4567.5|4277
1702371900000|2023-12-12 09:05:00|4574.5|4572.5|4568.5|4567|4574.5|4573.5|4568.5|4567|3397
1702372200000|2023-12-12 09:10:00|4568|4568|4576|4574|4577.5|4576|4568|4567.5|8045
1702372500000|2023-12-12 09:15:00|4576.5|4574.5|4579|4577.5|4582|4580.5|4574.5|4573.5|5973
1702372800000|2023-12-12 09:20:00|4579.5|4578|4582|4580.5|4584.5|4583|4577.5|4577|4667
1702373100000|2023-12-12 09:25:00|4581.5|4581|4584|4582.5|4586|4585|4580|4579|5611
1702373400000|2023-12-12 09:30:00|4582.5|4583|4583.5|4582.5|4586|4584.5|4581.5|4580.5|3432
1702373700000|2023-12-12 09:35:00|4584|4583|4588|4586.5|4588|4586.5|4583|4581.5|3404
1702374000000|2023-12-12 09:40:00|4589|4587|4595.5|4594.5|4596|4595.5|4589|4587|6288
1702374300000|2023-12-12 09:45:00|4596.5|4594|4600|4599|4601.5|4600.5|4593.5|4592|7819
1702374600000|2023-12-12 09:50:00|4598.5|4597.5|4595|4594.5|4599|4598|4595|4594.5|4941
1702374900000|2023-12-12 09:55:00|4595.5|4595|4594.5|4593.5|4598.5|4597|4594|4593.5|4590
1702375200000|2023-12-12 10:00:00|4595|4594|4590|4588.5|4595.5|4594.5|4589.5|4588.5|7250
1702375500000|2023-12-12 10:05:00|4589.5|4587|4582.5|4581|4592|4591|4582|4581|7659
1702375800000|2023-12-12 10:10:00|4582|4580.5|4580.5|4579.5|4585|4584|4576.5|4575.5|2033
1702376100000|2023-12-12 10:15:00|4582|4580.5|4587.5|4586.5|4588|4586.5|4581.5|4580.5|3862
1702376400000|2023-12-12 10:20:00|4587|4586|4589|4588|4589|4588|4587|4586|1348
1702376700000|2023-12-12 10:25:00|4589.5|4588.5|4588.5|4587|4590|4588.5|4586|4585|6298
1702377000000|2023-12-12 10:30:00|4589.5|4587.5|4591|4590|4592|4591|4589|4587.5|4818
1702377300000|2023-12-12 10:35:00|4590.5|4589.5|4580.5|4579.5|4591|4590|4580|4579|6318
1702377600000|2023-12-12 10:40:00|4580|4579|4573.5|4572|4580.5|4579.5|4571.5|4570.5|3730
1702377900000|2023-12-12 10:45:00|4574|4572.5|4567.5|4566.5|4574|4573|4565.5|4564.5|5727
1702378200000|2023-12-12 10:50:00|4567|4566|4563.5|4562|4567.5|4566.5|4562.5|4561.5|3760
1702378500000|2023-12-12 10:55:00|4563|4561|4561.5|4560.5|4565|4563.5|4559|4558.5|3161
1702378800000|2023-12-12 11:00:00|4561|4560|4564.5|4563|4566.5|4565.5|4560|4559|1680
1702379100000|2023-12-12 11:05:00|4565|4563.5|4563.5|4562.5|4566.5|4565.5|4559.5|4558|1383
1702379400000|2023-12-12 11:10:00|4563|4562|4567|4566|4569.5|4569|4563|4562|1578
1702379700000|2023-12-12 11:15:00|4566|4565.5|4568.5|4567|4570|4569|4565|4564|2543
1702380000000|2023-12-12 11:20:00|4569|4567.5|4570|4569|4571|4570|4566.5|4565.5|3046
1702380300000|2023-12-12 11:25:00|4569.5|4568.5|4569|4568|4571|4570.5|4568|4566.5|2835
1702380600000|2023-12-12 11:30:00|4569.5|4568.5|4573|4572|4573|4572|4569|4568.5|2567
1702380900000|2023-12-12 11:35:00|4573.5|4572.5|4574|4573.5|4575|4574|4571.5|4571|4645
1702381200000|2023-12-12 11:40:00|4574.5|4574|4576|4575|4580.5|4579.5|4573.5|4572.5|7085
1702381500000|2023-12-12 11:45:00|4575.5|4574.5|4573.5|4572|4576.5|4575.5|4570|4569|3189
1702381800000|2023-12-12 11:50:00|4573|4572.5|4573|4572|4574|4573|4570.5|4569.5|2209
1702382100000|2023-12-12 11:55:00|4574|4572.5|4571.5|4570|4575|4574|4570.5|4569|1716
1702382400000|2023-12-12 12:00:00|4570.5|4569.5|4573.5|4572.5|4574.5|4573|4568|4566|2475
1702382700000|2023-12-12 12:05:00|4573|4572|4577.5|4576|4579.5|4578.5|4573|4572|2883
1702383000000|2023-12-12 12:10:00|4578|4576.5|4579.5|4578|4581|4580|4576.5|4575.5|3600
1702383300000|2023-12-12 12:15:00|4580|4579|4584|4583|4584.5|4583.5|4579.5|4579|3631
1702383600000|2023-12-12 12:20:00|4583.5|4582|4577|4576|4583.5|4582|4573|4572.5|5419
1702383900000|2023-12-12 12:25:00|4577.5|4576.5|4578.5|4577.5|4579|4577.5|4576.5|4575.5|1711
1702384200000|2023-12-12 12:30:00|4578|4577|4581.5|4580.5|4582|4581|4576.5|4575.5|1396
1702384500000|2023-12-12 12:35:00|4581|4580|4574|4573|4581|4580|4574|4572.5|1591
1702384800000|2023-12-12 12:40:00|4575.5|4573.5|4579.5|4578|4580|4579|4575|4573.5|1935
1702385100000|2023-12-12 12:45:00|4579|4578.5|4577.5|4576.5|4580|4578.5|4576.5|4575|1531
1702385400000|2023-12-12 12:50:00|4577|4576|4575|4573.5|4577.5|4577|4573|4572|2036
1702385700000|2023-12-12 12:55:00|4575.5|4574|4581|4580|4581.5|4580.5|4575|4573.5|2760
1702386000000|2023-12-12 13:00:00|4581.5|4580.5|4590|4589|4590|4589|4581.5|4580.5|3852
1702386300000|2023-12-12 13:05:00|4591|4589.5|4594|4592.5|4595|4594.5|4590|4588.5|6060
1702386600000|2023-12-12 13:10:00|4594.5|4593|4598|4597|4599.5|4598.5|4592.5|4592|6551
1702386900000|2023-12-12 13:15:00|4597.5|4596.5|4597|4595.5|4601|4600|4596.5|4595|12384
1702387200000|2023-12-12 13:20:00|4598|4596.5|4597.5|4596|4599|4598|4595|4594|6444
1702387500000|2023-12-12 13:25:00|4597|4596.5|4601|4598|4601.5|4599.5|4596.5|4595|6407
1702387800000|2023-12-12 13:30:00|4599.5|4595|4590.5|4589.5|4605|4603|4590.5|4589|16309
1702388100000|2023-12-12 13:35:00|4591|4590|4592.5|4591|4596|4594.5|4589|4588|8132
1702388400000|2023-12-12 13:40:00|4592|4590.5|4586.5|4585|4592.5|4591|4584.5|4583|8135
1702388700000|2023-12-12 13:45:00|4585|4584|4592|4591|4592.5|4591|4582|4580.5|7717
1702389000000|2023-12-12 13:50:00|4591.5|4590|4592|4591|4596|4594.5|4591|4589.5|7067
1702389300000|2023-12-12 13:55:00|4592.5|4591.5|4594.5|4593.5|4598|4597|4591|4589.5|6483
1702389600000|2023-12-12 14:00:00|4595|4593|4595|4594|4595.5|4594.5|4592|4590|3909
1702389900000|2023-12-12 14:05:00|4596|4594.5|4596|4594.5|4598|4596|4593|4592|7293
1702390200000|2023-12-12 14:10:00|4595.5|4595|4587.5|4586|4598|4597|4587|4585|5715
1702390500000|2023-12-12 14:15:00|4587|4586.5|4583.5|4582|4589.5|4588|4583|4581.5|2697
1702390800000|2023-12-12 14:20:00|4583|4581.5|4580|4578.5|4583.5|4581.5|4578.5|4577|5367
1702391100000|2023-12-12 14:25:00|4580.5|4579.5|4575|4574|4583|4581.5|4573.5|4571.5|5747
1702391400000|2023-12-12 14:30:00|4574.5|4573.5|4558|4557|4575|4573.5|4557.5|4556.5|7085
1702391700000|2023-12-12 14:35:00|4557.5|4557.5|4546.5|4545.5|4559|4557.5|4546.5|4545.5|8762
1702392000000|2023-12-12 14:40:00|4547|4546|4546.5|4545|4549|4548.5|4542|4541|5874
1702392300000|2023-12-12 14:45:00|4546|4544.5|4551.5|4550|4554|4553|4541|4540|7335
1702392600000|2023-12-12 14:50:00|4551|4549.5|4554|4553.5|4560.5|4559|4551|4549.5|5810
1702392900000|2023-12-12 14:55:00|4554.5|4553|4558.5|4557.5|4558.5|4557.5|4552|4551|3922
1702393200000|2023-12-12 15:00:00|4558|4553|4560.5|4559.5|4560.5|4559.5|4552.5|4551.5|7583
1702393500000|2023-12-12 15:05:00|4560|4559|4564.5|4564|4564.5|4564|4559.5|4558.5|4343
1702393800000|2023-12-12 15:10:00|4564|4563|4559.5|4558.5|4565.5|4564.5|4558|4557.5|4892
1702394100000|2023-12-12 15:15:00|4559|4558|4565|4564|4568|4567.5|4558|4557|8235
1702394400000|2023-12-12 15:20:00|4566|4564.5|4573|4572|4573.5|4572.5|4565.5|4564|12262
1702394700000|2023-12-12 15:25:00|4574|4572.5|4571.5|4570.5|4575.5|4574.5|4569.5|4568.5|4678
1702395000000|2023-12-12 15:30:00|4572|4571|4577.5|4576|4577.5|4576|4571.5|4570.5|2882
1702395300000|2023-12-12 15:35:00|4577|4576.5|4577|4575.5|4577.5|4576.5|4574|4573|3237
1702395600000|2023-12-12 15:40:00|4577.5|4576|4581.5|4580.5|4581.5|4581|4577.5|4576|5852
1702395900000|2023-12-12 15:45:00|4582|4581|4582|4580.5|4585|4584.5|4581|4580|6165
1702396200000|2023-12-12 15:50:00|4581.5|4581|4580|4579.5|4584.5|4583.5|4579.5|4578.5|9859
1702396500000|2023-12-12 15:55:00|4581|4580|4585.5|4584.5|4585.5|4584.5|4580|4579.5|8599
1702396800000|2023-12-12 16:00:00|4586|4584|4586.5|4585.5|4589|4588|4582.5|4581.5|9005
1702397100000|2023-12-12 16:05:00|4587.5|4586.5|4578.5|4577.5|4588|4587|4578.5|4577.5|4044
1702397400000|2023-12-12 16:10:00|4578|4577|4570.5|4569.5|4578|4577|4569.5|4568.5|5556
1702397700000|2023-12-12 16:15:00|4569.5|4568.5|4568.5|4567.5|4570|4568.5|4566.5|4565.5|5625
1702398000000|2023-12-12 16:20:00|4569|4568|4570.5|4570|4570.5|4570|4567|4566|8408
1702398300000|2023-12-12 16:25:00|4569.5|4569.5|4565.5|4564|4569.5|4569.5|4564.5|4563.5|9578
1702454400000|2023-12-13 08:00:00|4640.5|4637.5|4657|4656|4660|4657|4637|4634|16572
1702454700000|2023-12-13 08:05:00|4659|4656.5|4698|4695|4698.5|4696.5|4658|4656.5|55138
1702455000000|2023-12-13 08:10:00|4698.5|4695.5|4697|4694.5|4709|4707.5|4688|4686|28087
1702455300000|2023-12-13 08:15:00|4696.5|4693|4701.5|4699.5|4704|4702|4682|4680|22416
1702455600000|2023-12-13 08:20:00|4701|4700|4685|4683.5|4702.5|4700.5|4672|4670|19205
1702455900000|2023-12-13 08:25:00|4686|4683|4716|4715|4717|4715.5|4686|4683|19827
1702456200000|2023-12-13 08:30:00|4718.5|4717|4721.5|4720.5|4725|4724|4714|4713|15698
1702456500000|2023-12-13 08:35:00|4721|4719.5|4723.5|4722.5|4734|4733|4717.5|4716|15417
1702456800000|2023-12-13 08:40:00|4723|4721.5|4714.5|4713|4725.5|4723.5|4714.5|4712.5|10261
1702457100000|2023-12-13 08:45:00|4712.5|4713.5|4724|4722.5|4725|4723|4708|4707|12548
1702457400000|2023-12-13 08:50:00|4723.5|4721.5|4731|4730|4732|4730.5|4718|4716|11629
1702457700000|2023-12-13 08:55:00|4730.5|4731|4748|4747|4748|4747.5|4729|4727.5|11902
1702458000000|2023-12-13 09:00:00|4747.5|4746.5|4738.5|4737.5|4747.5|4746.5|4736.5|4736|8662
1702458300000|2023-12-13 09:05:00|4738|4737|4722|4720.5|4739|4737.5|4719|4718.5|12374
1702458600000|2023-12-13 09:10:00|4721.5|4721|4725|4724|4729.5|4728|4719|4717.5|12762
1702458900000|2023-12-13 09:15:00|4724.5|4723.5|4733.5|4732|4742|4741|4724.5|4723.5|10760
1702459200000|2023-12-13 09:20:00|4734|4733|4737|4735.5|4739.5|4739|4731|4729.5|10296
1702459500000|2023-12-13 09:25:00|4734.5|4733.5|4732|4731|4741.5|4740.5|4728|4727|8399
1702459800000|2023-12-13 09:30:00|4732.5|4731.5|4737|4736|4742|4741.5|4732.5|4731.5|7809
1702460100000|2023-12-13 09:35:00|4737.5|4735.5|4738.5|4737.5|4746.5|4745|4736|4735|9052
1702460400000|2023-12-13 09:40:00|4738|4736.5|4744|4743|4744.5|4743.5|4737|4735.5|6321
1702460700000|2023-12-13 09:45:00|4743.5|4743.5|4743|4742.5|4743.5|4743.5|4733.5|4732.5|5596
1702461000000|2023-12-13 09:50:00|4743.5|4743|4751.5|4750|4758.5|4757|4742.5|4742|13247
1702461300000|2023-12-13 09:55:00|4751|4750.5|4745|4743.5|4752.5|4751.5|4742.5|4741|8960
1702461600000|2023-12-13 10:00:00|4745.5|4744.5|4749.5|4748.5|4757.5|4756|4744|4742.5|7734
1702461900000|2023-12-13 10:05:00|4749|4747.5|4753.5|4752|4754|4753|4742.5|4741|9383
1702462200000|2023-12-13 10:10:00|4754|4753|4761|4760|4764|4763|4753.5|4753|18593
1702462500000|2023-12-13 10:15:00|4760.5|4759.5|4747.5|4746.5|4761|4760|4747|4746|9464
1702462800000|2023-12-13 10:20:00|4747|4746|4743|4742|4754.5|4753.5|4742.5|4742|10110
1702463100000|2023-12-13 10:25:00|4744|4742.5|4750.5|4750|4754|4753.5|4740.5|4739.5|7850
1702463400000|2023-12-13 10:30:00|4751.5|4751|4757|4756.5|4759.5|4759|4743|4742.5|11258
1702463700000|2023-12-13 10:35:00|4757.5|4754.5|4760.5|4759.5|4760.5|4760|4750.5|4749.5|9451
1702464000000|2023-12-13 10:40:00|4761|4760|4765|4764|4770|4769|4760.5|4759.5|10331
1702464300000|2023-12-13 10:45:00|4765.5|4764.5|4759.5|4759|4768.5|4767.5|4756|4755|8222
1702464600000|2023-12-13 10:50:00|4759|4758|4749|4747.5|4760|4758.5|4748.5|4747.5|6147
1702464900000|2023-12-13 10:55:00|4748.5|4748|4747.5|4747|4751.5|4750.5|4743|4742|6313
1702465200000|2023-12-13 11:00:00|4749|4748.5|4753.5|4752.5|4759.5|4758.5|4749|4748|4980
1702465500000|2023-12-13 11:05:00|4753|4752|4758.5|4757.5|4760|4759.5|4752|4751|6827
1702465800000|2023-12-13 11:10:00|4759.5|4758|4760|4759|4761.5|4760.5|4756.5|4755.5|5238
1702466100000|2023-12-13 11:15:00|4759.5|4759.5|4762.5|4761.5|4766.5|4765.5|4758.5|4757.5|8626
1702466400000|2023-12-13 11:20:00|4763|4762|4768|4767|4772|4771|4762.5|4761.5|9328
1702466700000|2023-12-13 11:25:00|4767|4766|4755|4754|4768|4767.5|4754.5|4753.5|4791
1702467000000|2023-12-13 11:30:00|4755.5|4755.5|4746.5|4746|4757|4756.5|4746.5|4745.5|15270
1702467300000|2023-12-13 11:35:00|4747|4747|4753|4752|4756|4755|4744.5|4743.5|5201
1702467600000|2023-12-13 11:40:00|4753.5|4751.5|4743.5|4742.5|4753.5|4751.5|4739|4738|5042
1702467900000|2023-12-13 11:45:00|4744|4743|4738.5|4737.5|4744|4743.5|4735.5|4735|6312
1702468200000|2023-12-13 11:50:00|4739.5|4738.5|4756|4755|4756|4755|4739.5|4738|7131
1702468500000|2023-12-13 11:55:00|4757.5|4754.5|4761|4760|4762|4761.5|4755.5|4754.5|6182
1702468800000|2023-12-13 12:00:00|4762|4762|4766|4765.5|4766.5|4766|4761|4760|3469
1702469100000|2023-12-13 12:05:00|4765.5|4765|4768|4767.5|4768.5|4767.5|4763.5|4762.5|4977
1702469400000|2023-12-13 12:10:00|4769|4768|4774|4773.5|4777|4776|4768.5|4768|17924
1702469700000|2023-12-13 12:15:00|4772.5|4772|4776|4775|4777.5|4776.5|4769.5|4768|3179
1702470000000|2023-12-13 12:20:00|4775.5|4774.5|4773.5|4772.5|4777.5|4776.5|4772.5|4772|5888
1702470300000|2023-12-13 12:25:00|4773|4772|4772.5|4772|4774|4773|4767.5|4767|7895
1702470600000|2023-12-13 12:30:00|4773|4772.5|4778|4777.5|4779.5|4778.5|4773|4771.5|8756
1702470900000|2023-12-13 12:35:00|4779|4777|4780|4779.5|4780.5|4779.5|4776.5|4776|5728
1702471200000|2023-12-13 12:40:00|4779.5|4779|4771|4770|4780|4779|4769.5|4769|10216
1702471500000|2023-12-13 12:45:00|4770.5|4770.5|4773|4772|4777|4776|4770.5|4770|9127
1702471800000|2023-12-13 12:50:00|4772.5|4771.5|4779|4778.5|4779.5|4779|4772|4771|8892
1702472100000|2023-12-13 12:55:00|4779.5|4778|4770|4769|4779.5|4779|4769.5|4769|5585
1702472400000|2023-12-13 13:00:00|4770.5|4769.5|4772|4771.5|4774|4773|4769.5|4769|3333
1702472700000|2023-12-13 13:05:00|4773.5|4772.5|4772|4771.5|4776.5|4776|4770.5|4769.5|3673
1702473000000|2023-12-13 13:10:00|4772.5|4771|4770.5|4769.5|4773|4771.5|4769.5|4768.5|3565
1702473300000|2023-12-13 13:15:00|4770|4770|4762|4761|4772.5|4772|4761|4760|9414
1702473600000|2023-12-13 13:20:00|4763|4762.5|4764|4763.5|4765.5|4765|4759.5|4758.5|7626
1702473900000|2023-12-13 13:25:00|4764.5|4764|4767|4765.5|4767.5|4766.5|4762.5|4762|7109
1702474200000|2023-12-13 13:30:00|4767.5|4766|4760.5|4760|4767.5|4766.5|4757|4756.5|21040
1702474500000|2023-12-13 13:35:00|4761|4761|4758.5|4757.5|4763|4762.5|4756.5|4755.5|4179
1702474800000|2023-12-13 13:40:00|4758|4758|4752|4751|4759|4758.5|4751|4750|5719
1702475100000|2023-12-13 13:45:00|4752.5|4752|4766.5|4765|4767.5|4766.5|4751.5|4750.5|11980
1702475400000|2023-12-13 13:50:00|4766|4764.5|4767|4766.5|4768|4767|4763|4761.5|4577
1702475700000|2023-12-13 13:55:00|4767.5|4766|4769|4768.5|4770|4769.5|4765|4764|5704
1702476000000|2023-12-13 14:00:00|4769.5|4768|4770|4768.5|4771.5|4770.5|4767|4766|4078
1702476300000|2023-12-13 14:05:00|4769.5|4769|4760.5|4759|4774|4773.5|4759|4758|7304
1702476600000|2023-12-13 14:10:00|4760|4759.5|4761|4759.5|4763.5|4763|4756.5|4755|2071
1702476900000|2023-12-13 14:15:00|4762|4760|4763|4762|4765|4764.5|4760|4759|5215
1702477200000|2023-12-13 14:20:00|4762.5|4761.5|4751|4750|4764|4763.5|4751|4750|5620
1702477500000|2023-12-13 14:25:00|4752|4751.5|4741.5|4740.5|4757|4756.5|4740.5|4739.5|6489
1702477800000|2023-12-13 14:30:00|4740|4739|4742|4741|4742.5|4742|4731.5|4730|11318
1702478100000|2023-12-13 14:35:00|4742.5|4742|4736|4735|4742.5|4742|4727.5|4726.5|4923
1702478400000|2023-12-13 14:40:00|4736.5|4735.5|4733.5|4733|4739.5|4738|4733|4732|3135
1702478700000|2023-12-13 14:45:00|4734|4733.5|4737.5|4737|4739|4738|4727|4726|7011
1702479000000|2023-12-13 14:50:00|4737|4736.5|4732|4730.5|4737|4737|4730.5|4730|3581
1702479300000|2023-12-13 14:55:00|4731.5|4730|4732|4731.5|4732|4731.5|4723.5|4722|7622
1702479600000|2023-12-13 15:00:00|4732.5|4731|4729.5|4728.5|4733.5|4732.5|4725.5|4724.5|4684
1702479900000|2023-12-13 15:05:00|4729|4728|4735|4734.5|4735|4734.5|4726.5|4725.5|4660
1702480200000|2023-12-13 15:10:00|4735.5|4735|4737|4736|4739.5|4738|4730.5|4729.5|4568
1702480500000|2023-12-13 15:15:00|4736|4735.5|4737|4736|4738|4737.5|4733.5|4732.5|3846
1702480800000|2023-12-13 15:20:00|4737.5|4736.5|4737|4736|4739|4738.5|4733.5|4733|5585
1702481100000|2023-12-13 15:25:00|4738|4737|4745|4744|4746.5|4745|4734|4733|5085
1702481400000|2023-12-13 15:30:00|4746|4745|4746.5|4745.5|4751.5|4750.5|4744.5|4743.5|6033
1702481700000|2023-12-13 15:35:00|4746|4745|4747|4746|4750|4749|4743.5|4742.5|4986
1702482000000|2023-12-13 15:40:00|4747.5|4746.5|4746.5|4745.5|4750.5|4749|4745.5|4744.5|7350
1702482300000|2023-12-13 15:45:00|4747|4746|4761.5|4760.5|4761.5|4760.5|4746.5|4746|5256
1702482600000|2023-12-13 15:50:00|4762|4761|4767.5|4766.5|4768|4767.5|4760|4759|17404
1702482900000|2023-12-13 15:55:00|4768|4767|4762.5|4762|4772|4771|4762.5|4761.5|7230
1702483200000|2023-12-13 16:00:00|4763|4762.5|4757|4756|4763.5|4763|4755.5|4755|10686
1702483500000|2023-12-13 16:05:00|4756.5|4755.5|4755|4754.5|4758.5|4758|4751|4750.5|9786
1702483800000|2023-12-13 16:10:00|4754.5|4754|4753.5|4752.5|4755|4754.5|4750.5|4750|11919
1702484100000|2023-12-13 16:15:00|4753|4753|4755.5|4754.5|4756.5|4755.5|4751.5|4751|10339
1702484400000|2023-12-13 16:20:00|4755|4753.5|4751.5|4751|4755.5|4755|4751|4750.5|6718
1702484700000|2023-12-13 16:25:00|4751|4750.5|4754|4753|4757.5|4757|4750|4749.5|17490
1702540800000|2023-12-14 08:00:00|4844|4840|4853.5|4852|4857|4855.5|4828.5|4826|8576
1702541100000|2023-12-14 08:05:00|4854.5|4852.5|4897.5|4895|4903.5|4901.5|4846|4843.5|51237
1702541400000|2023-12-14 08:10:00|4897|4894.5|4902|4900.5|4918.5|4916.5|4896|4893.5|38002
1702541700000|2023-12-14 08:15:00|4903|4901.5|4901.5|4900.5|4909.5|4908.5|4895.5|4894|40441
1702542000000|2023-12-14 08:20:00|4900.5|4900|4882.5|4881|4901.5|4900.5|4873.5|4871.5|16434
1702542300000|2023-12-14 08:25:00|4882|4880.5|4863|4861|4882|4880.5|4861|4859|6223
1702542600000|2023-12-14 08:30:00|4862|4860|4883.5|4882.5|4885|4883.5|4862|4860|10268
1702542900000|2023-12-14 08:35:00|4883|4883|4877.5|4876|4886.5|4885.5|4868.5|4867.5|6171
1702543200000|2023-12-14 08:40:00|4876.5|4876.5|4882.5|4881.5|4885.5|4885|4873.5|4872.5|13134
1702543500000|2023-12-14 08:45:00|4882|4880.5|4869.5|4868.5|4886|4885|4869|4868.5|11590
1702543800000|2023-12-14 08:50:00|4869|4868|4869.5|4869|4877|4876|4866|4865.5|12779
1702544100000|2023-12-14 08:55:00|4868|4868.5|4859.5|4858|4871|4870|4859|4858|9116
1702544400000|2023-12-14 09:00:00|4859|4858.5|4859|4858|4863.5|4862.5|4854|4853.5|12770
1702544700000|2023-12-14 09:05:00|4858.5|4857.5|4842|4841|4858.5|4857.5|4840|4839|9112
1702545000000|2023-12-14 09:10:00|4842.5|4841.5|4843.5|4842.5|4845|4844|4833.5|4832.5|15025
1702545300000|2023-12-14 09:15:00|4843|4842|4844|4842.5|4848|4847|4840.5|4839.5|7802
1702545600000|2023-12-14 09:20:00|4843.5|4842|4861|4860|4862.5|4861.5|4843|4842|9981
1702545900000|2023-12-14 09:25:00|4860.5|4859.5|4868|4866.5|4870.5|4869.5|4856.5|4855.5|13068
1702546200000|2023-12-14 09:30:00|4867.5|4867|4847|4846|4869.5|4868.5|4842|4841|10520
1702546500000|2023-12-14 09:35:00|4846.5|4845.5|4861.5|4860|4862.5|4861.5|4842.5|4841|7564
1702546800000|2023-12-14 09:40:00|4861|4860.5|4869.5|4868.5|4870|4869|4861|4860.5|5972
1702547100000|2023-12-14 09:45:00|4869|4867|4867.5|4866.5|4876|4875.5|4862.5|4861.5|9664
1702547400000|2023-12-14 09:50:00|4867|4866|4864|4863|4869.5|4868.5|4862|4861|12220
1702547700000|2023-12-14 09:55:00|4863.5|4862.5|4870|4868.5|4870|4869|4861|4860|8618
1702548000000|2023-12-14 10:00:00|4869.5|4869|4866.5|4865.5|4873|4871.5|4862|4861|5898
1702548300000|2023-12-14 10:05:00|4866|4865|4861.5|4860.5|4868|4866.5|4860.5|4859.5|7948
1702548600000|2023-12-14 10:10:00|4861|4860|4852.5|4851|4864|4863|4852.5|4851|6527
1702548900000|2023-12-14 10:15:00|4851.5|4850|4849|4847.5|4853|4852.5|4844|4843.5|5668
1702549200000|2023-12-14 10:20:00|4850.5|4848|4852.5|4852|4859|4858.5|4850.5|4848|3774
1702549500000|2023-12-14 10:25:00|4852|4851.5|4848|4847|4855.5|4854|4848|4847|4642
1702549800000|2023-12-14 10:30:00|4848.5|4847.5|4849|4848|4852.5|4851.5|4846.5|4845.5|5600
1702550100000|2023-12-14 10:35:00|4848.5|4847.5|4851|4849.5|4852.5|4852|4847.5|4846.5|7183
1702550400000|2023-12-14 10:40:00|4850.5|4850|4851|4850|4854.5|4854|4849|4848|9836
1702550700000|2023-12-14 10:45:00|4850.5|4849.5|4851|4849.5|4852|4851|4848|4846.5|9342
1702551000000|2023-12-14 10:50:00|4850|4850|4849.5|4849|4851|4850|4848|4847|3511
1702551300000|2023-12-14 10:55:00|4849|4848.5|4851|4850|4851.5|4851|4848.5|4848|6801
1702551600000|2023-12-14 11:00:00|4850.5|4849|4851|4850|4852|4851.5|4848|4847.5|6064
1702551900000|2023-12-14 11:05:00|4850.5|4849.5|4846|4845|4852|4851|4843.5|4842.5|4133
1702552200000|2023-12-14 11:10:00|4846.5|4844.5|4850|4849.5|4852.5|4851.5|4846|4844.5|6322
1702552500000|2023-12-14 11:15:00|4849.5|4848.5|4838|4837|4851.5|4851|4836.5|4835.5|10703
1702552800000|2023-12-14 11:20:00|4837|4837.5|4834|4833.5|4844|4843|4834|4833.5|6155
1702553100000|2023-12-14 11:25:00|4833.5|4832|4833|4832|4837|4836|4829.5|4828.5|3740
1702553400000|2023-12-14 11:30:00|4832.5|4832.5|4836|4834.5|4840|4839|4830.5|4830|7811
1702553700000|2023-12-14 11:35:00|4835.5|4834|4837.5|4836.5|4837.5|4836.5|4831|4829.5|2777
1702554000000|2023-12-14 11:40:00|4837|4836|4834|4833|4840.5|4839.5|4833|4831.5|5222
1702554300000|2023-12-14 11:45:00|4834.5|4833.5|4830|4829|4835|4834|4825.5|4824.5|8277
1702554600000|2023-12-14 11:50:00|4829.5|4829.5|4839|4838|4839.5|4838|4829.5|4829.5|3719
1702554900000|2023-12-14 11:55:00|4839.5|4838.5|4837.5|4836|4841.5|4840.5|4833.5|4832.5|3258
1702555200000|2023-12-14 12:00:00|4837|4835.5|4838.5|4837.5|4844.5|4843|4837|4822.5|5177
1702555500000|2023-12-14 12:05:00|4838|4836.5|4838|4836.5|4844|4843.5|4836|4835|3666
1702555800000|2023-12-14 12:10:00|4837.5|4837|4838|4836.5|4839.5|4839|4835|4834|2244
1702556100000|2023-12-14 12:15:00|4837.5|4836|4836|4834.5|4840.5|4839.5|4834.5|4833.5|2927
1702556400000|2023-12-14 12:20:00|4835.5|4834|4839|4838|4841.5|4840.5|4835|4834|4734
1702556700000|2023-12-14 12:25:00|4838.5|4837.5|4839|4838|4839|4838|4836|4835|2069
1702557000000|2023-12-14 12:30:00|4839.5|4838.5|4842|4840.5|4843.5|4842|4837.5|4836|4436
1702557300000|2023-12-14 12:35:00|4841.5|4841|4849.5|4848.5|4850|4849|4840.5|4839.5|4905
1702557600000|2023-12-14 12:40:00|4849|4848|4844|4842.5|4849.5|4848.5|4843.5|4842.5|3592
1702557900000|2023-12-14 12:45:00|4843.5|4842|4847|4846|4849.5|4848|4842.5|4842|5180
1702558200000|2023-12-14 12:50:00|4846.5|4846.5|4843|4841.5|4847|4846.5|4840.5|4840|8996
1702558500000|2023-12-14 12:55:00|4842.5|4842|4840|4839|4843|4842|4837|4836.5|1494
1702558800000|2023-12-14 13:00:00|4841|4839.5|4846.5|4845|4847.5|4847|4839.5|4838.5|5406
1702559100000|2023-12-14 13:05:00|4847|4845.5|4848|4847|4849|4848|4845|4844.5|2808
1702559400000|2023-12-14 13:10:00|4847.5|4846.5|4851|4850|4851|4850|4847|4846.5|3202
1702559700000|2023-12-14 13:15:00|4851.5|4850.5|4837.5|4836|4862|4860|4837|4835.5|7639
1702560000000|2023-12-14 13:20:00|4837|4836.5|4837|4836|4845.5|4844|4836|4835|8160
1702560300000|2023-12-14 13:25:00|4838.5|4835.5|4842|4841|4842.5|4842|4837.5|4835.5|5591
1702560600000|2023-12-14 13:30:00|4841|4839.5|4829|4828|4843.5|4841.5|4827|4826|7396
1702560900000|2023-12-14 13:35:00|4828.5|4826.5|4837.5|4837|4839.5|4838|4827|4826.5|4909
1702561200000|2023-12-14 13:40:00|4837|4836.5|4841.5|4840.5|4849|4848.5|4836.5|4836|6237
1702561500000|2023-12-14 13:45:00|4842|4841.5|4844|4843|4846.5|4845.5|4840|4839.5|9138
1702561800000|2023-12-14 13:50:00|4843.5|4842.5|4840.5|4839.5|4844.5|4843.5|4838|4837|5463
1702562100000|2023-12-14 13:55:00|4841.5|4839|4847|4846.5|4847|4846.5|4841.5|4839|6431
1702562400000|2023-12-14 14:00:00|4848|4847|4844|4843.5|4848|4847|4838|4836.5|8246
1702562700000|2023-12-14 14:05:00|4843.5|4843|4840.5|4839.5|4844.5|4844|4837.5|4836|12734
1702563000000|2023-12-14 14:10:00|4841|4840|4838.5|4837|4843|4842|4835.5|4835|6272
1702563300000|2023-12-14 14:15:00|4838|4837.5|4832.5|4831.5|4839.5|4839|4831.5|4830.5|6433
1702563600000|2023-12-14 14:20:00|4832|4831|4834.5|4833.5|4837|4836.5|4831.5|4831|11126
1702563900000|2023-12-14 14:25:00|4834|4833|4825.5|4825|4834.5|4833|4822.5|4821.5|6484
1702564200000|2023-12-14 14:30:00|4827|4826|4838.5|4837.5|4841.5|4840.5|4826.5|4825.5|15475
1702564500000|2023-12-14 14:35:00|4838|4836|4831.5|4830.5|4838|4836|4826|4825|10031
1702564800000|2023-12-14 14:40:00|4831|4830|4832|4831.5|4834|4833|4823.5|4822|10422
1702565100000|2023-12-14 14:45:00|4832.5|4833|4823.5|4822.5|4838|4837.5|4823.5|4822.5|7480
1702565400000|2023-12-14 14:50:00|4822.5|4821.5|4816.5|4815.5|4823|4822|4809|4807.5|11030
1702565700000|2023-12-14 14:55:00|4817.5|4816.5|4827.5|4826.5|4828|4827|4816|4815|6642
1702566000000|2023-12-14 15:00:00|4826|4824.5|4819|4818.5|4827.5|4826.5|4818.5|4817.5|5443
1702566300000|2023-12-14 15:05:00|4818|4817.5|4815.5|4815|4818|4817.5|4807.5|4806.5|7907
1702566600000|2023-12-14 15:10:00|4816|4816|4797.5|4796.5|4821|4819.5|4797.5|4796.5|8221
1702566900000|2023-12-14 15:15:00|4797|4795|4794|4793.5|4799.5|4799|4789.5|4789|14642
1702567200000|2023-12-14 15:20:00|4794.5|4793|4795|4794|4797.5|4797|4792.5|4791|11178
1702567500000|2023-12-14 15:25:00|4794.5|4793.5|4802.5|4801.5|4804.5|4803|4792.5|4791.5|3792
1702567800000|2023-12-14 15:30:00|4803|4802|4803.5|4802.5|4814|4813|4802.5|4801.5|7123
1702568100000|2023-12-14 15:35:00|4803|4802|4797|4796|4804|4803|4792.5|4791|8121
1702568400000|2023-12-14 15:40:00|4797.5|4796.5|4794|4793.5|4799|4798|4792.5|4791.5|4703
1702568700000|2023-12-14 15:45:00|4793.5|4793|4793.5|4793|4798.5|4797.5|4788|4787.5|9823
1702569000000|2023-12-14 15:50:00|4794|4793.5|4793.5|4793|4801|4800.5|4792.5|4791.5|8809
1702569300000|2023-12-14 15:55:00|4794|4793.5|4800.5|4799.5|4801.5|4801|4793.5|4793|8175
1702569600000|2023-12-14 16:00:00|4800|4799|4803.5|4802.5|4804|4803|4799|4798|12246
1702569900000|2023-12-14 16:05:00|4803|4801.5|4803|4802.5|4803.5|4803|4798.5|4798|19000
1702570200000|2023-12-14 16:10:00|4803|4802|4800|4799|4804|4802.5|4798.5|4797.5|9419
1702570500000|2023-12-14 16:15:00|4800.5|4799.5|4803.5|4802.5|4804|4803|4800|4799|11442
1702570800000|2023-12-14 16:20:00|4804|4802|4803.5|4802|4804|4802.5|4796|4794.5|14017
1702571100000|2023-12-14 16:25:00|4803|4801.5|4808.5|4807|4810.5|4809|4799|4797.5|14225
1702627200000|2023-12-15 08:00:00|4816.5|4810.5|4812.5|4810|4828.5|4826|4799|4794.5|8026
1702627500000|2023-12-15 08:05:00|4814|4811|4826.5|4824|4828.5|4826.5|4814|4811|4153
1702627800000|2023-12-15 08:10:00|4826|4823.5|4835.5|4834|4836|4834|4826|4823.5|3655
1702628100000|2023-12-15 08:15:00|4837.5|4834.5|4855|4853|4863|4861.5|4837.5|4834.5|18999
1702628400000|2023-12-15 08:20:00|4854.5|4853.5|4839.5|4838|4855.5|4854|4835.5|4834|24033
1702628700000|2023-12-15 08:25:00|4840|4838.5|4840|4839|4848|4846|4834|4832.5|8285
1702629000000|2023-12-15 08:30:00|4840.5|4841|4853|4852|4862.5|4860.5|4840.5|4841|16977
1702629300000|2023-12-15 08:35:00|4855.5|4851.5|4845|4843.5|4856.5|4854.5|4843.5|4842|8774
1702629600000|2023-12-15 08:40:00|4845.5|4844|4845|4843.5|4853.5|4852|4845|4843.5|5633
1702629900000|2023-12-15 08:45:00|4844.5|4843|4832|4830.5|4844.5|4843|4831.5|4830|15902
1702630200000|2023-12-15 08:50:00|4831.5|4831|4846.5|4845|4849.5|4848|4828.5|4827|10292
1702630500000|2023-12-15 08:55:00|4847|4845.5|4846.5|4845|4854.5|4853|4845.5|4843.5|7097
1702630800000|2023-12-15 09:00:00|4846|4845.5|4853|4851.5|4857.5|4856.5|4845|4843|4286
1702631100000|2023-12-15 09:05:00|4852.5|4852|4851|4850|4855.5|4854|4847|4846|4398
1702631400000|2023-12-15 09:10:00|4849.5|4848|4857.5|4856|4857.5|4856|4846.5|4845|7022
1702631700000|2023-12-15 09:15:00|4857|4855.5|4853|4852|4860|4858.5|4851.5|4850.5|7033
1702632000000|2023-12-15 09:20:00|4855|4853|4855|4853.5|4859.5|4858|4854|4852.5|7207
1702632300000|2023-12-15 09:25:00|4856|4854.5|4857|4856|4858|4856.5|4850|4848.5|5074
1702632600000|2023-12-15 09:30:00|4856.5|4855.5|4854.5|4853|4859|4858|4848|4846.5|16181
1702632900000|2023-12-15 09:35:00|4855|4854|4865.5|4863.5|4867|4865.5|4854|4853|8843
1702633200000|2023-12-15 09:40:00|4865|4864|4868.5|4867|4871.5|4870|4864.5|4864|5854
1702633500000|2023-12-15 09:45:00|4869|4867.5|4864.5|4863|4870|4868.5|4863.5|4862.5|12196
1702633800000|2023-12-15 09:50:00|4862.5|4862|4862|4860.5|4867|4866|4858|4857|7250
1702634100000|2023-12-15 09:55:00|4862.5|4861|4868|4866|4869|4867.5|4859.5|4858|9340
1702634400000|2023-12-15 10:00:00|4867.5|4866.5|4848.5|4847|4869|4867.5|4848.5|4847|22455
1702634700000|2023-12-15 10:05:00|4849.5|4848|4862.5|4861.5|4864|4862.5|4849|4847.5|5614
1702635000000|2023-12-15 10:10:00|4863|4862|4867|4866|4869.5|4868.5|4861.5|4860|18869
1702635300000|2023-12-15 10:15:00|4866.5|4865.5|4873|4871.5|4873|4872|4866.5|4865|10841
1702635600000|2023-12-15 10:20:00|4872.5|4871|4861.5|4861|4872.5|4871.5|4861|4860|3216
1702635900000|2023-12-15 10:25:00|4861|4860.5|4874.5|4873|4877|4875.5|4860.5|4860|11142
1702636200000|2023-12-15 10:30:00|4875|4873.5|4864|4863|4877|4875.5|4864|4863|5055
1702636500000|2023-12-15 10:35:00|4862.5|4861|4865|4864|4866.5|4865.5|4860.5|4860|3657
1702636800000|2023-12-15 10:40:00|4865.5|4864.5|4868.5|4867.5|4869|4868.5|4863.5|4863|8113
1702637100000|2023-12-15 10:45:00|4868|4866.5|4879|4878|4879|4878.5|4864.5|4864|7379
1702637400000|2023-12-15 10:50:00|4880.5|4878.5|4876.5|4875|4883.5|4882|4866.5|4865.5|50770
1702637700000|2023-12-15 10:55:00|4877.5|4876|4876.5|4875|4881.5|4880.5|4873|4872|64047
1702638000000|2023-12-15 11:00:00|4876|4875.5|4867|4866|4876|4875.5|4861.5|4860.5|10172
1702638300000|2023-12-15 11:05:00|4868.5|4866.5|4869.5|4868.5|4871|4870|4867|4866|4686
1702638600000|2023-12-15 11:10:00|4870|4869|4877.5|4876.5|4878|4876.5|4869.5|4869|3524
1702638900000|2023-12-15 11:15:00|4877|4876|4878.5|4877.5|4882|4881.5|4875.5|4874.5|8864
1702639200000|2023-12-15 11:20:00|4878|4877|4868.5|4867.5|4879|4877.5|4866.5|4865|7220
1702639500000|2023-12-15 11:25:00|4868|4867|4864.5|4863.5|4869|4867|4860|4859|3461
1702639800000|2023-12-15 11:30:00|4862.5|4862|4853.5|4852|4863|4862|4851|4850|4725
1702640100000|2023-12-15 11:35:00|4853|4851.5|4845|4843.5|4853|4852|4842|4841.5|3766
1702640400000|2023-12-15 11:40:00|4844.5|4843|4856.5|4856|4857|4856|4844.5|4843|5772
1702640700000|2023-12-15 11:45:00|4856|4855.5|4856|4855|4857|4856|4850.5|4849|5006
1702641000000|2023-12-15 11:50:00|4855.5|4855.5|4858|4857|4860.5|4860|4855|4854|3852
1702641300000|2023-12-15 11:55:00|4859|4857.5|4846.5|4845.5|4859|4858.5|4846|4845|3380
1702641600000|2023-12-15 12:00:00|4847.5|4846|4847.5|4846|4847.5|4846|4847.5|4846|0
1702641900000|2023-12-15 12:05:00|4849.5|4847.5|4856.5|4855|4859|4858|4845.5|4844|7847
1702642200000|2023-12-15 12:10:00|4856|4853|4848.5|4847.5|4857|4856|4845|4844|4755
1702642500000|2023-12-15 12:15:00|4849|4848.5|4850.5|4849.5|4852|4850.5|4848|4847.5|2579
1702642800000|2023-12-15 12:20:00|4850|4850|4857.5|4856.5|4858.5|4857|4850|4850|4006
1702643100000|2023-12-15 12:25:00|4857|4856|4857.5|4856.5|4860|4859.5|4857|4856|2380
1702643400000|2023-12-15 12:30:00|4858|4857|4849.5|4848.5|4858.5|4857.5|4848|4846.5|7388
1702643700000|2023-12-15 12:35:00|4848.5|4848|4843|4841.5|4850|4849|4842|4841.5|3648
1702644000000|2023-12-15 12:40:00|4842.5|4843.5|4847.5|4846|4848|4847|4842|4843|3079
1702644300000|2023-12-15 12:45:00|4847|4845.5|4839.5|4838|4847.5|4845.5|4837|4836|3649
1702644600000|2023-12-15 12:50:00|4840|4838.5|4842|4841|4845.5|4844.5|4840|4838.5|4186
1702644900000|2023-12-15 12:55:00|4841.5|4839.5|4841.5|4840.5|4842|4840.5|4836|4834.5|4756
1702645200000|2023-12-15 13:00:00|4842|4841|4837.5|4836|4844|4843|4834|4833|5785
1702645500000|2023-12-15 13:05:00|4837|4836.5|4834.5|4833|4841.5|4840|4834|4832.5|2589
1702645800000|2023-12-15 13:10:00|4835|4833.5|4828.5|4827|4835|4833.5|4826|4825|5286
1702646100000|2023-12-15 13:15:00|4828|4826|4831.5|4830.5|4833|4831.5|4824|4823|1983
1702646400000|2023-12-15 13:20:00|4832.5|4831|4839|4837.5|4839|4837.5|4832|4831|3501
1702646700000|2023-12-15 13:25:00|4838.5|4837|4846.5|4845.5|4846.5|4845.5|4837|4836|2269
1702647000000|2023-12-15 13:30:00|4849|4847.5|4834.5|4833.5|4849|4847.5|4833|4832|4545
1702647300000|2023-12-15 13:35:00|4835|4834|4831|4829.5|4836.5|4835.5|4830.5|4829|7956
1702647600000|2023-12-15 13:40:00|4830.5|4830|4824.5|4823.5|4832.5|4831|4818.5|4817|7581
1702647900000|2023-12-15 13:45:00|4825|4824|4830|4829|4835|4833.5|4824|4822.5|5583
1702648200000|2023-12-15 13:50:00|4830.5|4829.5|4835.5|4834.5|4837|4835.5|4829|4827.5|1862
1702648500000|2023-12-15 13:55:00|4834.5|4834|4827.5|4826.5|4837|4835.5|4827|4825.5|2375
1702648800000|2023-12-15 14:00:00|4829|4828|4830|4829.5|4833|4832|4829|4828|1841
1702649100000|2023-12-15 14:05:00|4830.5|4830|4834.5|4833.5|4836.5|4835.5|4827|4826|5014
1702649400000|2023-12-15 14:10:00|4834|4832.5|4824|4823|4834|4832.5|4823.5|4822|7529
1702649700000|2023-12-15 14:15:00|4824.5|4823.5|4827|4825.5|4833.5|4833|4823.5|4822|8445
1702650000000|2023-12-15 14:20:00|4827.5|4826|4824|4823|4829.5|4829|4823.5|4822.5|7224
1702650300000|2023-12-15 14:25:00|4823.5|4822|4821.5|4820.5|4825|4824|4820.5|4819|5009
1702650600000|2023-12-15 14:30:00|4821|4820|4824.5|4823|4829.5|4828.5|4817|4815.5|6417
1702650900000|2023-12-15 14:35:00|4824|4822.5|4829.5|4828|4832|4831|4815.5|4814.5|14232
1702651200000|2023-12-15 14:40:00|4830|4827.5|4828|4827|4838|4836.5|4827.5|4826.5|7053
1702651500000|2023-12-15 14:45:00|4828.5|4828|4815.5|4814.5|4830.5|4829.5|4808.5|4807.5|11686
1702651800000|2023-12-15 14:50:00|4816|4815|4824|4822.5|4828|4826.5|4815|4814|4666
1702652100000|2023-12-15 14:55:00|4823|4823|4823.5|4822.5|4829|4827.5|4817.5|4817|4724
1702652400000|2023-12-15 15:00:00|4824.5|4823.5|4826.5|4825.5|4832|4831|4824.5|4823|5942
1702652700000|2023-12-15 15:05:00|4827|4826|4831.5|4830|4833.5|4832.5|4827|4826|2762
1702653000000|2023-12-15 15:10:00|4831|4830.5|4832|4831.5|4834|4832.5|4825.5|4824.5|3924
1702653300000|2023-12-15 15:15:00|4831.5|4830.5|4824|4822.5|4832.5|4831.5|4823|4822|4383
1702653600000|2023-12-15 15:20:00|4824.5|4823|4821.5|4820|4825|4824|4820.5|4820|2370
1702653900000|2023-12-15 15:25:00|4822.5|4820.5|4832|4831|4835|4834|4821.5|4820|6381
1702654200000|2023-12-15 15:30:00|4831.5|4830.5|4831.5|4830.5|4833.5|4833|4830|4829|7417
1702654500000|2023-12-15 15:35:00|4831|4831|4833.5|4832.5|4836|4835.5|4831|4830.5|5586
1702654800000|2023-12-15 15:40:00|4834|4833|4840.5|4839.5|4842|4840.5|4832.5|4831.5|7221
1702655100000|2023-12-15 15:45:00|4841|4840|4839.5|4838.5|4841|4840|4836.5|4835.5|6830
1702655400000|2023-12-15 15:50:00|4838.5|4839|4843.5|4842.5|4844.5|4844|4836.5|4836|3466
1702655700000|2023-12-15 15:55:00|4843|4842|4834.5|4834|4843|4842|4834.5|4833.5|8178
1702656000000|2023-12-15 16:00:00|4835|4834.5|4840|4838.5|4840|4839|4834.5|4833.5|7541
1702656300000|2023-12-15 16:05:00|4840.5|4839|4832.5|4832|4840.5|4839.5|4832|4831.5|6984
1702656600000|2023-12-15 16:10:00|4833.5|4832.5|4837.5|4836.5|4839.5|4838|4832|4831|5986
1702656900000|2023-12-15 16:15:00|4837|4836|4831.5|4830.5|4838|4837.5|4831.5|4830.5|5431
1702657200000|2023-12-15 16:20:00|4833.5|4833|4832.5|4831.5|4834|4833|4830|4829.5|8307
1702657500000|2023-12-15 16:25:00|4833|4832|4834|4833|4834.5|4833.5|4828.5|4828|13923
1702886400000|2023-12-18 08:00:00|4800|4794.5|4811|4809.5|4815.5|4811.5|4798.5|4789.5|10202
1702886700000|2023-12-18 08:05:00|4811.5|4812|4834|4831.5|4838.5|4836|4811.5|4811|12956
1702887000000|2023-12-18 08:10:00|4833.5|4831|4824.5|4822|4839|4837.5|4822|4819.5|9186
1702887300000|2023-12-18 08:15:00|4824|4822.5|4841.5|4839|4845|4843.5|4823.5|4822.5|7184
1702887600000|2023-12-18 08:20:00|4841|4837.5|4837.5|4836|4841|4838.5|4824.5|4822.5|12414
1702887900000|2023-12-18 08:25:00|4838|4836.5|4837|4835.5|4844.5|4843|4835|4833.5|10899
1702888200000|2023-12-18 08:30:00|4836.5|4836|4847.5|4846.5|4850|4849|4835|4833.5|5888
1702888500000|2023-12-18 08:35:00|4848|4847|4852.5|4850.5|4852.5|4850.5|4845|4843.5|8784
1702888800000|2023-12-18 08:40:00|4852|4851|4853.5|4852|4855|4853.5|4844|4842.5|6987
1702889100000|2023-12-18 08:45:00|4853|4853|4862|4860.5|4862|4861|4852|4850.5|10199
1702889400000|2023-12-18 08:50:00|4861.5|4861|4870.5|4868.5|4871.5|4870|4861.5|4860.5|5324
1702889700000|2023-12-18 08:55:00|4870|4869|4878.5|4877|4879|4877.5|4868|4867|7747
1702890000000|2023-12-18 09:00:00|4878|4878|4877.5|4876.5|4880|4879|4870|4869|6064
1702890300000|2023-12-18 09:05:00|4879|4875.5|4887|4885.5|4888.5|4887.5|4877|4875.5|5755
1702890600000|2023-12-18 09:10:00|4887.5|4886|4892|4891|4892|4891|4887.5|4885.5|9328
1702890900000|2023-12-18 09:15:00|4893|4892|4892|4890.5|4895|4894|4889.5|4888|6124
1702891200000|2023-12-18 09:20:00|4892.5|4891.5|4897|4895.5|4899|4898.5|4892.5|4891.5|6839
1702891500000|2023-12-18 09:25:00|4897.5|4896|4892|4891|4899.5|4898.5|4892|4891|4702
1702891800000|2023-12-18 09:30:00|4893|4891.5|4879|4877.5|4893|4891.5|4877.5|4876|10205
1702892100000|2023-12-18 09:35:00|4878.5|4876|4879.5|4878|4886|4884.5|4874.5|4873.5|9990
1702892400000|2023-12-18 09:40:00|4879|4877.5|4876.5|4875.5|4885|4884|4876.5|4875|6471
1702892700000|2023-12-18 09:45:00|4877|4875|4865|4863.5|4877.5|4876|4864.5|4863.5|5935
1702893000000|2023-12-18 09:50:00|4864.5|4864|4864|4862.5|4873.5|4872|4864|4862.5|5532
1702893300000|2023-12-18 09:55:00|4865|4863|4868.5|4867|4870.5|4869|4862|4860.5|5130
1702893600000|2023-12-18 10:00:00|4868|4865.5|4872|4870.5|4876|4874.5|4866|4865|2589
1702893900000|2023-12-18 10:05:00|4872.5|4871|4865.5|4864|4872.5|4871|4862|4861.5|6281
1702894200000|2023-12-18 10:10:00|4865|4864.5|4876|4874|4879|4877.5|4860|4858.5|4512
1702894500000|2023-12-18 10:15:00|4875.5|4874.5|4871.5|4870|4877|4875.5|4868|4867.5|5285
1702894800000|2023-12-18 10:20:00|4871|4869.5|4875|4873.5|4875.5|4874.5|4870.5|4869|3940
1702895100000|2023-12-18 10:25:00|4874.5|4873|4880|4878.5|4880|4879|4869.5|4868|4028
1702895400000|2023-12-18 10:30:00|4879.5|4878|4871.5|4870|4879.5|4878.5|4870|4868.5|11078
1702895700000|2023-12-18 10:35:00|4871|4869.5|4869.5|4868|4871.5|4870|4864|4863|7547
1702896000000|2023-12-18 10:40:00|4869|4867.5|4861.5|4860.5|4869.5|4868.5|4861|4859.5|3260
1702896300000|2023-12-18 10:45:00|4861|4859.5|4862|4861.5|4863|4862|4859|4858|4422
1702896600000|2023-12-18 10:50:00|4859.5|4858|4859.5|4858|4867|4865.5|4858.5|4857.5|3990
1702896900000|2023-12-18 10:55:00|4860|4859|4859.5|4858.5|4862|4861|4856|4854.5|5622
1702897200000|2023-12-18 11:00:00|4860|4859|4869.5|4868.5|4871.5|4870|4860|4859|6110
1702897500000|2023-12-18 11:05:00|4870|4869|4877|4876|4877|4876.5|4869.5|4868.5|4092
1702897800000|2023-12-18 11:10:00|4876|4875.5|4876|4875|4880|4879|4872.5|4872|4119
1702898100000|2023-12-18 11:15:00|4875|4874.5|4874.5|4873|4875|4874.5|4870|4869|3918
1702898400000|2023-12-18 11:20:00|4874|4873.5|4878.5|4877|4881|4880.5|4874|4873.5|4228
1702898700000|2023-12-18 11:25:00|4878|4877.5|4871|4869.5|4879|4877.5|4870.5|4869|992
1702899000000|2023-12-18 11:30:00|4870.5|4870|4873.5|4872.5|4874|4872.5|4867|4865.5|1752
1702899300000|2023-12-18 11:35:00|4874|4873|4872.5|4871.5|4874|4873|4871|4870|1715
1702899600000|2023-12-18 11:40:00|4874|4873|4866.5|4865|4874|4873|4865.5|4864|4293
1702899900000|2023-12-18 11:45:00|4867|4866|4861|4859.5|4868|4866.5|4859.5|4858|6460
1702900200000|2023-12-18 11:50:00|4860.5|4860|4859|4858|4863.5|4862|4858|4856.5|3694
1702900500000|2023-12-18 11:55:00|4858.5|4858.5|4858.5|4857.5|4859|4858.5|4854.5|4853.5|4774
1702900800000|2023-12-18 12:00:00|4859|4857|4852|4851|4859|4857|4849|4848|4957
1702901100000|2023-12-18 12:05:00|4851.5|4851.5|4857|4855.5|4857.5|4856|4849.5|4848.5|2526
1702901400000|2023-12-18 12:10:00|4856.5|4856|4852.5|4851|4860|4859.5|4852|4850.5|9858
1702901700000|2023-12-18 12:15:00|4852|4850.5|4848|4847|4852.5|4851|4846.5|4845.5|4715
1702902000000|2023-12-18 12:20:00|4848.5|4847.5|4840.5|4839|4851|4850.5|4840.5|4839|3225
1702902300000|2023-12-18 12:25:00|4842|4839.5|4840.5|4839.5|4845|4844|4840|4839|2103
1702902600000|2023-12-18 12:30:00|4840|4838.5|4841.5|4840|4843|4842|4838|4837|2468
1702902900000|2023-12-18 12:35:00|4841|4840.5|4839|4838|4842|4841|4837.5|4836|2672
1702903200000|2023-12-18 12:40:00|4839.5|4836.5|4839|4838|4843|4842|4835|4834|5781
1702903500000|2023-12-18 12:45:00|4838.5|4839|4838|4837.5|4840.5|4840|4836.5|4836|2898
1702903800000|2023-12-18 12:50:00|4838.5|4836.5|4840|4838.5|4841|4840|4837|4836.5|1990
1702904100000|2023-12-18 12:55:00|4839.5|4839|4842.5|4841|4844.5|4844|4839.5|4839|2954
1702904400000|2023-12-18 13:00:00|4842|4841.5|4838.5|4837.5|4842.5|4841.5|4838.5|4837|3236
1702904700000|2023-12-18 13:05:00|4839|4838|4838.5|4837.5|4842.5|4841.5|4837|4836.5|8140
1702905000000|2023-12-18 13:10:00|4840|4838|4842.5|4841.5|4845|4843.5|4839|4837.5|2661
1702905300000|2023-12-18 13:15:00|4842|4840.5|4838.5|4837.5|4842|4841|4837|4836.5|5571
1702905600000|2023-12-18 13:20:00|4839|4838|4838.5|4838|4841|4840.5|4837|4836|6009
1702905900000|2023-12-18 13:25:00|4839|4838.5|4837|4835.5|4839|4838.5|4835|4833.5|7631
1702906200000|2023-12-18 13:30:00|4837.5|4836|4838|4836.5|4843.5|4842.5|4837.5|4836|7439
1702906500000|2023-12-18 13:35:00|4837.5|4836|4834|4833|4837.5|4836.5|4829.5|4828|6836
1702906800000|2023-12-18 13:40:00|4833.5|4832.5|4831.5|4830|4836|4835|4830|4829|7045
1702907100000|2023-12-18 13:45:00|4831|4830.5|4840|4838.5|4840|4839.5|4831|4830.5|4525
1702907400000|2023-12-18 13:50:00|4839.5|4838|4833|4831.5|4840|4839|4833|4831.5|3694
1702907700000|2023-12-18 13:55:00|4832.5|4830.5|4837.5|4836.5|4840|4839.5|4831.5|4830.5|6714
1702908000000|2023-12-18 14:00:00|4838|4836|4838.5|4837.5|4840|4839|4833|4832|6059
1702908300000|2023-12-18 14:05:00|4839|4837|4839|4838|4839|4838.5|4835.5|4834.5|2369
1702908600000|2023-12-18 14:10:00|4840|4838.5|4844|4842.5|4846.5|4845.5|4840|4838|3564
1702908900000|2023-12-18 14:15:00|4844.5|4843|4839|4837.5|4845.5|4844.5|4836.5|4835|2004
1702909200000|2023-12-18 14:20:00|4838.5|4838.5|4839|4837.5|4840.5|4839.5|4837.5|4836.5|2299
1702909500000|2023-12-18 14:25:00|4839.5|4838|4840.5|4840|4845|4844|4839.5|4837.5|3085
1702909800000|2023-12-18 14:30:00|4841|4839.5|4833|4832|4842|4841|4831.5|4831|8618
1702910100000|2023-12-18 14:35:00|4832.5|4831.5|4838|4836.5|4840.5|4839|4831.5|4831|4314
1702910400000|2023-12-18 14:40:00|4837.5|4837|4839|4838.5|4839|4838.5|4832.5|4832|2973
1702910700000|2023-12-18 14:45:00|4839.5|4839|4832.5|4831.5|4843|4842|4832.5|4831.5|4694
1702911000000|2023-12-18 14:50:00|4834|4832|4832.5|4832|4834|4833|4829|4828|9429
1702911300000|2023-12-18 14:55:00|4833|4832.5|4831|4830|4833.5|4832.5|4825.5|4824.5|9684
1702911600000|2023-12-18 15:00:00|4830.5|4829.5|4822.5|4821.5|4832.5|4831.5|4822|4821|6723
1702911900000|2023-12-18 15:05:00|4822|4822|4821.5|4820.5|4822.5|4822|4819.5|4819|7844
1702912200000|2023-12-18 15:10:00|4822|4821|4819|4818|4826|4825|4818.5|4817.5|5605
1702912500000|2023-12-18 15:15:00|4818.5|4817.5|4819.5|4818.5|4823.5|4823|4816.5|4816|5566
1702912800000|2023-12-18 15:20:00|4819|4817|4821|4819.5|4821|4819.5|4813.5|4812.5|12781
1702913100000|2023-12-18 15:25:00|4821.5|4820.5|4831|4830.5|4831.5|4831|4821.5|4820.5|6405
1702913400000|2023-12-18 15:30:00|4831.5|4830|4826.5|4825.5|4831.5|4831|4825|4824.5|6337
1702913700000|2023-12-18 15:35:00|4827|4826|4823|4822|4829|4827.5|4822.5|4822|3810
1702914000000|2023-12-18 15:40:00|4822.5|4822.5|4827|4826|4827|4826|4821.5|4821|6976
1702914300000|2023-12-18 15:45:00|4826.5|4826.5|4821|4820|4826.5|4826.5|4817.5|4816.5|6621
1702914600000|2023-12-18 15:50:00|4820.5|4819.5|4817|4816|4822.5|4821|4816.5|4815.5|5384
1702914900000|2023-12-18 15:55:00|4817.5|4816.5|4819.5|4819|4821|4820|4816|4815|5058
1702915200000|2023-12-18 16:00:00|4819|4818.5|4822|4821.5|4826|4825|4819|4818.5|7788
1702915500000|2023-12-18 16:05:00|4821.5|4821|4825|4824|4825|4824|4821|4820.5|8690
1702915800000|2023-12-18 16:10:00|4824.5|4823.5|4827.5|4826.5|4828.5|4827|4823|4822|8444
1702916100000|2023-12-18 16:15:00|4828|4827|4830.5|4829.5|4830.5|4830|4827.5|4827|9462
1702916400000|2023-12-18 16:20:00|4830|4830|4825.5|4825|4830.5|4830|4823.5|4822.5|12524
1702916700000|2023-12-18 16:25:00|4826|4825.5|4827.5|4826.5|4828.5|4828|4825.5|4825|20031
1702972800000|2023-12-19 08:00:00|4810|4805|4840|4838.5|4840|4838.5|4810|4805|5758
1702973100000|2023-12-19 08:05:00|4841|4839|4818|4816.5|4844.5|4842|4816.5|4814.5|13497
1702973400000|2023-12-19 08:10:00|4818.5|4817|4825|4824|4832|4830.5|4818|4817|5738
1702973700000|2023-12-19 08:15:00|4825.5|4824.5|4824|4822.5|4828|4826.5|4820.5|4819|6729
1702974000000|2023-12-19 08:20:00|4823.5|4821.5|4836|4835|4839|4837.5|4821|4820|5177
1702974300000|2023-12-19 08:25:00|4835.5|4834.5|4846|4844.5|4849|4848|4835|4834|3630
1702974600000|2023-12-19 08:30:00|4846.5|4845|4845|4843.5|4847.5|4846|4841|4839.5|2715
1702974900000|2023-12-19 08:35:00|4844.5|4844|4848.5|4847.5|4853|4852|4843|4841.5|7725
1702975200000|2023-12-19 08:40:00|4847|4846|4855|4853.5|4857.5|4856.5|4847|4845.5|4188
1702975500000|2023-12-19 08:45:00|4854.5|4854|4852.5|4851|4858|4857|4852.5|4851|4557
1702975800000|2023-12-19 08:50:00|4852|4850.5|4845.5|4844|4857|4855.5|4845|4844|9217
1702976100000|2023-12-19 08:55:00|4847|4846.5|4848|4847|4850|4849|4844|4843|4007
1702976400000|2023-12-19 09:00:00|4848.5|4848|4851|4850|4853.5|4852|4845.5|4844.5|5267
1702976700000|2023-12-19 09:05:00|4851.5|4850.5|4850|4849|4855.5|4854|4849|4848|4128
1702977000000|2023-12-19 09:10:00|4849.5|4848.5|4855|4854|4856.5|4855.5|4849.5|4848.5|8283
1702977300000|2023-12-19 09:15:00|4854.5|4852.5|4855|4854|4858.5|4858|4853.5|4852.5|4005
1702977600000|2023-12-19 09:20:00|4855.5|4854.5|4856|4855|4860|4859|4855.5|4854.5|4227
1702977900000|2023-12-19 09:25:00|4856.5|4854.5|4853.5|4853|4856.5|4856|4851.5|4850.5|6821
1702978200000|2023-12-19 09:30:00|4854|4852.5|4851.5|4850.5|4855.5|4854.5|4849.5|4848.5|4664
1702978500000|2023-12-19 09:35:00|4852|4851.5|4846.5|4845.5|4854.5|4854|4846.5|4845.5|4883
1702978800000|2023-12-19 09:40:00|4846|4846|4857|4856|4857.5|4856.5|4846|4844.5|2459
1702979100000|2023-12-19 09:45:00|4856.5|4855.5|4847.5|4846|4856.5|4855.5|4847.5|4846|4219
1702979400000|2023-12-19 09:50:00|4847|4845|4851|4849.5|4851.5|4850.5|4845.5|4844.5|716
1702979700000|2023-12-19 09:55:00|4850|4850|4847|4846|4851.5|4851|4846.5|4845|1922
1702980000000|2023-12-19 10:00:00|4848|4846.5|4847|4845.5|4852|4850.5|4846|4845|2047
1702980300000|2023-12-19 10:05:00|4847.5|4846|4848|4847.5|4849|4848.5|4843|4842|3036
1702980600000|2023-12-19 10:10:00|4847.5|4847|4854.5|4853|4854.5|4853|4840|4839|3786
1702980900000|2023-12-19 10:15:00|4854|4852.5|4855.5|4854|4856|4855|4851|4850|8002
1702981200000|2023-12-19 10:20:00|4856.5|4855|4854.5|4853.5|4859.5|4858|4854|4853|7486
1702981500000|2023-12-19 10:25:00|4854|4853|4854.5|4853.5|4858|4857|4852|4851|5833
1702981800000|2023-12-19 10:30:00|4854|4853|4853.5|4852.5|4855.5|4855|4849|4848|4467
1702982100000|2023-12-19 10:35:00|4852.5|4851.5|4844.5|4843.5|4853|4852|4844.5|4843.5|5015
1702982400000|2023-12-19 10:40:00|4845.5|4844.5|4847|4846|4848|4847|4841|4840|6638
1702982700000|2023-12-19 10:45:00|4846.5|4846.5|4847|4846|4849.5|4848.5|4845.5|4844|3806
1702983000000|2023-12-19 10:50:00|4848|4846.5|4844|4843|4848|4847|4843.5|4843|5197
1702983300000|2023-12-19 10:55:00|4843|4842.5|4850.5|4850|4852|4851.5|4843|4842|3354
1702983600000|2023-12-19 11:00:00|4851|4850.5|4849.5|4848.5|4852.5|4851|4847|4846|7295
1702983900000|2023-12-19 11:05:00|4849|4847.5|4848.5|4847.5|4850.5|4849.5|4848|4847|3736
1702984200000|2023-12-19 11:10:00|4848|4847|4848|4847|4850.5|4849.5|4847|4846.5|1708
1702984500000|2023-12-19 11:15:00|4848.5|4847.5|4846|4845.5|4848.5|4847.5|4846|4845|4703
1702984800000|2023-12-19 11:20:00|4844.5|4844|4847.5|4846.5|4849|4848|4842.5|4842|5109
1702985100000|2023-12-19 11:25:00|4847|4847|4847|4846|4848|4847|4842.5|4842|5843
1702985400000|2023-12-19 11:30:00|4846|4846.5|4846.5|4846|4847.5|4846.5|4844|4843.5|4126
1702985700000|2023-12-19 11:35:00|4847.5|4846.5|4849.5|4848.5|4849.5|4848.5|4847|4846|2526
1702986000000|2023-12-19 11:40:00|4849|4848|4849|4848.5|4851|4850|4847.5|4847|4845
1702986300000|2023-12-19 11:45:00|4848.5|4848|4843|4842|4850.5|4850|4843|4842|4972
1702986600000|2023-12-19 11:50:00|4842.5|4842.5|4842|4841|4845.5|4844.5|4840.5|4839.5|7223
1702986900000|2023-12-19 11:55:00|4843.5|4841.5|4837.5|4836|4844.5|4843.5|4836.5|4836|4981
1702987200000|2023-12-19 12:00:00|4837|4835.5|4842|4840.5|4842.5|4841|4836.5|4835.5|4804
1702987500000|2023-12-19 12:05:00|4842.5|4841.5|4839|4837.5|4843|4842|4838|4837.5|3360
1702987800000|2023-12-19 12:10:00|4840|4838|4844|4843|4846|4845.5|4840|4838|4192
1702988100000|2023-12-19 12:15:00|4845|4843.5|4846.5|4845|4849|4848|4844.5|4843.5|2053
1702988400000|2023-12-19 12:20:00|4846|4844.5|4844|4842.5|4846|4844.5|4839.5|4838.5|2793
1702988700000|2023-12-19 12:25:00|4844.5|4843|4844|4843.5|4845|4844.5|4843.5|4842.5|2477
1702989000000|2023-12-19 12:30:00|4843.5|4843|4845|4844.5|4846|4845|4843.5|4843|1472
1702989300000|2023-12-19 12:35:00|4845.5|4845|4849|4848|4849.5|4848.5|4844.5|4843.5|2002
1702989600000|2023-12-19 12:40:00|4849.5|4848.5|4849.5|4848.5|4851|4850|4848.5|4847.5|2704
1702989900000|2023-12-19 12:45:00|4849|4849|4847|4846.5|4850|4849.5|4846.5|4846|1614
1702990200000|2023-12-19 12:50:00|4847.5|4846|4846.5|4846|4849|4848.5|4846|4845|1162
1702990500000|2023-12-19 12:55:00|4847|4845.5|4849.5|4848.5|4850|4849|4846.5|4845.5|1584
1702990800000|2023-12-19 13:00:00|4850|4849|4846|4845|4852.5|4851.5|4846|4845|2972
1702991100000|2023-12-19 13:05:00|4845.5|4844.5|4843.5|4843|4847|4846.5|4843.5|4842.5|519
1702991400000|2023-12-19 13:10:00|4844|4842.5|4845|4844|4847|4846|4844|4842.5|1891
1702991700000|2023-12-19 13:15:00|4845.5|4844.5|4849|4848|4849|4848|4844.5|4843.5|2321
1702992000000|2023-12-19 13:20:00|4849.5|4848.5|4855.5|4854.5|4855.5|4854.5|4849.5|4848.5|3525
1702992300000|2023-12-19 13:25:00|4855|4854|4856.5|4855.5|4859.5|4858.5|4854.5|4854|2742
1702992600000|2023-12-19 13:30:00|4856|4854.5|4852.5|4852|4857.5|4856.5|4850|4849|4024
1702992900000|2023-12-19 13:35:00|4853|4852.5|4851|4850.5|4854|4853|4850|4849|3382
1702993200000|2023-12-19 13:40:00|4851.5|4849.5|4849.5|4848.5|4852.5|4851.5|4847|4846.5|3480
1702993500000|2023-12-19 13:45:00|4849|4849|4852.5|4852|4853.5|4852.5|4849|4849|5625
1702993800000|2023-12-19 13:50:00|4853.5|4852.5|4858.5|4857|4859|4858|4852.5|4851.5|1700
1702994100000|2023-12-19 13:55:00|4858|4857.5|4857|4856|4859.5|4858|4854.5|4853.5|4368
1702994400000|2023-12-19 14:00:00|4856.5|4855.5|4857.5|4856.5|4859|4858.5|4854.5|4854|2663
1702994700000|2023-12-19 14:05:00|4857|4856|4856.5|4855|4857.5|4856|4854.5|4853.5|1908
1702995000000|2023-12-19 14:10:00|4856|4854.5|4856|4855|4858|4857.5|4854.5|4854|1585
1702995300000|2023-12-19 14:15:00|4856.5|4855.5|4856.5|4855.5|4860|4859|4855.5|4855|3839
1702995600000|2023-12-19 14:20:00|4857|4856|4857.5|4856.5|4861.5|4861|4857|4856|4822
1702995900000|2023-12-19 14:25:00|4858|4857|4857.5|4857|4858.5|4858|4855.5|4854.5|1802
1702996200000|2023-12-19 14:30:00|4858.5|4858|4854|4853.5|4862|4861.5|4852.5|4852|6598
1702996500000|2023-12-19 14:35:00|4854.5|4854|4859.5|4858|4862|4861|4854.5|4854|4921
1702996800000|2023-12-19 14:40:00|4859|4857.5|4862.5|4862|4864.5|4864|4857|4856.5|7684
1702997100000|2023-12-19 14:45:00|4861|4860.5|4865.5|4864.5|4869|4868|4861|4860.5|6297
1702997400000|2023-12-19 14:50:00|4867|4865|4871|4869.5|4872.5|4871.5|4867|4864.5|7132
1702997700000|2023-12-19 14:55:00|4870.5|4869|4865.5|4864.5|4871.5|4870.5|4863|4862.5|5243
1702998000000|2023-12-19 15:00:00|4866|4865|4859.5|4859|4866|4865|4859.5|4858.5|4066
1702998300000|2023-12-19 15:05:00|4860|4859.5|4864|4863|4866.5|4865.5|4860|4859.5|4868
1702998600000|2023-12-19 15:10:00|4863.5|4863.5|4863|4862|4866|4865.5|4861|4860|5400
1702998900000|2023-12-19 15:15:00|4863.5|4862.5|4860|4859.5|4863.5|4863|4860|4859.5|4724
1702999200000|2023-12-19 15:20:00|4860.5|4860|4862|4861|4864.5|4864|4858.5|4857.5|8109
1702999500000|2023-12-19 15:25:00|4861.5|4860.5|4861|4860|4862|4861.5|4857.5|4856.5|6069
1702999800000|2023-12-19 15:30:00|4859.5|4859|4860|4859.5|4862|4861|4858.5|4857.5|5233
1703000100000|2023-12-19 15:35:00|4860.5|4858.5|4857.5|4856.5|4860.5|4858.5|4853.5|4853|5584
1703000400000|2023-12-19 15:40:00|4857|4856|4865|4864|4865|4864.5|4856|4855|5441
1703000700000|2023-12-19 15:45:00|4864|4863|4862.5|4861.5|4866|4865|4860|4859.5|5623
1703001000000|2023-12-19 15:50:00|4862|4861|4859|4858.5|4862|4861|4853.5|4852.5|6499
1703001300000|2023-12-19 15:55:00|4859.5|4858|4860.5|4859.5|4861|4860|4857.5|4856.5|8109
1703001600000|2023-12-19 16:00:00|4860|4860|4862|4861.5|4862|4861.5|4859|4858|7814
1703001900000|2023-12-19 16:05:00|4862.5|4862|4859|4858.5|4862.5|4862|4857|4856|8521
1703002200000|2023-12-19 16:10:00|4858.5|4858|4860.5|4859.5|4864|4863|4858.5|4858|14367
1703002500000|2023-12-19 16:15:00|4861|4860|4858|4857|4861.5|4861|4856|4855|21580
1703002800000|2023-12-19 16:20:00|4859|4858|4859|4858|4861.5|4860.5|4858|4857|20541
1703003100000|2023-12-19 16:25:00|4858.5|4857.5|4858.5|4857.5|4862|4861.5|4855.5|4854.5|15489
1703059200000|2023-12-20 08:00:00|4867.5|4864|4882.5|4879.5|4892|4889.5|4867|4864|7255
1703059500000|2023-12-20 08:05:00|4882|4880.5|4879.5|4878|4885|4883|4871.5|4870.5|8887
1703059800000|2023-12-20 08:10:00|4879|4878.5|4858.5|4857|4879.5|4878.5|4858.5|4856.5|9795
1703060100000|2023-12-20 08:15:00|4859|4857.5|4866.5|4865|4868.5|4867|4855|4853|8142
1703060400000|2023-12-20 08:20:00|4866|4865.5|4862.5|4861|4866.5|4865.5|4855|4853|3984
1703060700000|2023-12-20 08:25:00|4864|4862|4867.5|4866.5|4872.5|4870.5|4862|4860.5|1962
1703061000000|2023-12-20 08:30:00|4869.5|4867.5|4865|4863.5|4873.5|4872|4865|4863.5|4730
1703061300000|2023-12-20 08:35:00|4865.5|4864|4859.5|4858|4866|4865|4857.5|4856|1587
1703061600000|2023-12-20 08:40:00|4859|4857.5|4858|4856.5|4859.5|4857.5|4853|4851.5|3082
1703061900000|2023-12-20 08:45:00|4858.5|4857.5|4853|4851.5|4859.5|4857.5|4851|4850|2481
1703062200000|2023-12-20 08:50:00|4852.5|4852|4859|4857.5|4859.5|4858.5|4852.5|4851|1464
1703062500000|2023-12-20 08:55:00|4858.5|4857|4857.5|4857|4861.5|4860.5|4856|4855|3787
1703062800000|2023-12-20 09:00:00|4858|4856.5|4855|4854|4859|4858|4853|4851.5|6903
1703063100000|2023-12-20 09:05:00|4854.5|4854.5|4848|4847|4854.5|4854.5|4844.5|4843|5599
1703063400000|2023-12-20 09:10:00|4847.5|4846.5|4845|4843.5|4850|4849.5|4842.5|4841|5406
1703063700000|2023-12-20 09:15:00|4844.5|4842.5|4847.5|4846|4849|4847.5|4836.5|4835|6073
1703064000000|2023-12-20 09:20:00|4848|4846.5|4860|4858.5|4860|4859|4846.5|4845.5|4657
1703064300000|2023-12-20 09:25:00|4859.5|4859|4845.5|4844|4861.5|4860.5|4844|4843|4828
1703064600000|2023-12-20 09:30:00|4846|4845.5|4852|4851|4852|4851|4844.5|4843.5|2246
1703064900000|2023-12-20 09:35:00|4851.5|4850.5|4853.5|4852.5|4855.5|4854.5|4847.5|4846|3808
1703065200000|2023-12-20 09:40:00|4854|4852|4852.5|4851|4856.5|4855.5|4852.5|4851|2939
1703065500000|2023-12-20 09:45:00|4852|4851.5|4851.5|4850.5|4853.5|4852.5|4848.5|4847.5|3305
1703065800000|2023-12-20 09:50:00|4852|4850|4854|4853|4855|4854.5|4849.5|4848|3692
1703066100000|2023-12-20 09:55:00|4853.5|4852.5|4851.5|4850.5|4854.5|4853.5|4850|4849|4861
1703066400000|2023-12-20 10:00:00|4851|4851|4859.5|4858.5|4860|4859|4849|4848|2444
1703066700000|2023-12-20 10:05:00|4860|4859|4857.5|4857|4864|4863|4857.5|4857|4729
1703067000000|2023-12-20 10:10:00|4857|4856.5|4862|4861|4862.5|4861.5|4856|4855|9280
1703067300000|2023-12-20 10:15:00|4861.5|4860.5|4863.5|4863|4864.5|4864|4859.5|4858.5|3373
1703067600000|2023-12-20 10:20:00|4864.5|4861.5|4862.5|4861.5|4866.5|4865.5|4862.5|4861.5|2056
1703067900000|2023-12-20 10:25:00|4863.5|4862.5|4860|4858.5|4864|4862.5|4859.5|4858|3245
1703068200000|2023-12-20 10:30:00|4859.5|4859|4861|4860.5|4861|4860.5|4857.5|4857|4227
1703068500000|2023-12-20 10:35:00|4861.5|4861|4861|4860|4862|4861|4858|4857|11608
1703068800000|2023-12-20 10:40:00|4861.5|4860.5|4867|4865.5|4867|4865.5|4861.5|4860|4663
1703069100000|2023-12-20 10:45:00|4866.5|4864.5|4862.5|4861|4867.5|4866.5|4862|4861|2815
1703069400000|2023-12-20 10:50:00|4862|4860|4858|4857|4864|4863|4857|4856|5569
1703069700000|2023-12-20 10:55:00|4857.5|4856.5|4851.5|4850|4857.5|4856.5|4849.5|4848|2293
1703070000000|2023-12-20 11:00:00|4851|4850.5|4857|4856|4857|4856|4850.5|4849.5|947
1703070300000|2023-12-20 11:05:00|4855.5|4854|4854.5|4853.5|4856|4854.5|4849|4848|2986
1703070600000|2023-12-20 11:10:00|4855|4854|4853.5|4852.5|4857|4856|4852.5|4851.5|2108
1703070900000|2023-12-20 11:15:00|4854|4853|4852|4850.5|4854.5|4854|4851|4850|1770
1703071200000|2023-12-20 11:20:00|4853|4851|4851|4850|4853.5|4852.5|4849.5|4848.5|5312
1703071500000|2023-12-20 11:25:00|4850.5|4849|4847.5|4847|4852.5|4851.5|4847.5|4846.5|4144
1703071800000|2023-12-20 11:30:00|4848|4847.5|4853|4851.5|4853.5|4852|4847.5|4846.5|4150
1703072100000|2023-12-20 11:35:00|4852.5|4852|4855|4854.5|4856|4855.5|4851.5|4850|7759
1703072400000|2023-12-20 11:40:00|4854|4854|4852.5|4852|4854|4854|4850|4849.5|3853
1703072700000|2023-12-20 11:45:00|4852|4851|4857.5|4856.5|4858.5|4857.5|4851.5|4851|2109
1703073000000|2023-12-20 11:50:00|4857|4856|4856|4855.5|4857.5|4857|4855|4854.5|1129
1703073300000|2023-12-20 11:55:00|4854.5|4855|4858|4857|4858|4857|4854.5|4854|2317
1703073600000|2023-12-20 12:00:00|4858.5|4856.5|4856.5|4856|4859|4858|4856.5|4856|1429
1703073900000|2023-12-20 12:05:00|4857|4854.5|4851|4850|4857|4855|4849.5|4848.5|2911
1703074200000|2023-12-20 12:10:00|4852|4850.5|4854|4853|4854.5|4854|4851.5|4850.5|680
1703074500000|2023-12-20 12:15:00|4853.5|4853.5|4856.5|4855|4857|4856|4853|4852.5|3324
1703074800000|2023-12-20 12:20:00|4856|4855.5|4855|4854|4856.5|4856|4853.5|4852.5|2450
1703075100000|2023-12-20 12:25:00|4855.5|4854.5|4852|4851|4855.5|4854.5|4852|4851|652
1703075400000|2023-12-20 12:30:00|4853.5|4851.5|4851|4850|4853.5|4852.5|4850.5|4849.5|993
1703075700000|2023-12-20 12:35:00|4851.5|4850.5|4852|4851|4856.5|4855.5|4851|4850.5|966
1703076000000|2023-12-20 12:40:00|4853|4852|4854|4853.5|4854|4853.5|4851|4850|1176
1703076300000|2023-12-20 12:45:00|4852.5|4852|4853|4852|4854.5|4854|4852|4851|1946
1703076600000|2023-12-20 12:50:00|4852.5|4851|4851|4850|4854.5|4853.5|4851|4850|2678
1703076900000|2023-12-20 12:55:00|4851.5|4850.5|4850|4849|4852|4851|4849.5|4848|2730
1703077200000|2023-12-20 13:00:00|4853|4852|4855|4854.5|4855.5|4854.5|4851.5|4851|2265
1703077500000|2023-12-20 13:05:00|4855.5|4854|4854|4853|4855.5|4855|4853.5|4853|3558
1703077800000|2023-12-20 13:10:00|4853|4852|4856.5|4855.5|4857|4856.5|4852.5|4852|3520
1703078100000|2023-12-20 13:15:00|4857|4856|4856.5|4856|4857.5|4857|4856|4855|1725
1703078400000|2023-12-20 13:20:00|4857|4856.5|4859.5|4858.5|4860.5|4859.5|4857|4856|3783
1703078700000|2023-12-20 13:25:00|4860|4859|4863.5|4862.5|4863.5|4863|4860|4858.5|2187
1703079000000|2023-12-20 13:30:00|4864|4863|4864.5|4863.5|4866|4865|4860.5|4859.5|5793
1703079300000|2023-12-20 13:35:00|4864|4863|4867.5|4866.5|4869|4868|4862.5|4861.5|5943
1703079600000|2023-12-20 13:40:00|4868|4867|4871|4870.5|4872|4871|4867|4866|2947
1703079900000|2023-12-20 13:45:00|4870.5|4870|4871|4870.5|4871|4870.5|4869|4868.5|5583
1703080200000|2023-12-20 13:50:00|4870|4869.5|4865.5|4864.5|4870|4869.5|4865.5|4864.5|3659
1703080500000|2023-12-20 13:55:00|4865|4866|4862|4861|4867|4866|4861|4860.5|2528
1703080800000|2023-12-20 14:00:00|4861.5|4860.5|4855|4854|4862|4861|4855|4854|2319
1703081100000|2023-12-20 14:05:00|4857|4854.5|4855.5|4854.5|4858|4856.5|4854|4853.5|2589
1703081400000|2023-12-20 14:10:00|4855|4855|4860.5|4859.5|4860.5|4860|4855|4854.5|3327
1703081700000|2023-12-20 14:15:00|4859.5|4859|4858|4857.5|4860|4859|4857|4856.5|1783
1703082000000|2023-12-20 14:20:00|4857.5|4857|4864|4863|4864|4863.5|4856.5|4856|5111
1703082300000|2023-12-20 14:25:00|4863.5|4861.5|4860.5|4859.5|4863.5|4862|4860|4859.5|1551
1703082600000|2023-12-20 14:30:00|4860|4860|4852.5|4851.5|4861|4860|4851.5|4851|5548
1703082900000|2023-12-20 14:35:00|4852|4852|4856.5|4856|4858|4857|4852|4851.5|2696
1703083200000|2023-12-20 14:40:00|4855.5|4854.5|4857|4856|4857.5|4856.5|4850|4849|6079
1703083500000|2023-12-20 14:45:00|4856.5|4855|4852.5|4851.5|4856.5|4855|4851.5|4850.5|2312
1703083800000|2023-12-20 14:50:00|4851.5|4851|4854.5|4853.5|4856.5|4855.5|4851|4850|4944
1703084100000|2023-12-20 14:55:00|4854|4853|4851.5|4850|4854.5|4853.5|4850|4848.5|2993
1703084400000|2023-12-20 15:00:00|4851|4850.5|4856.5|4855.5|4857|4856.5|4850|4849|5645
1703084700000|2023-12-20 15:05:00|4857.5|4856.5|4863|4862|4863|4862|4857.5|4856.5|3909
1703085000000|2023-12-20 15:10:00|4862.5|4862.5|4864|4863.5|4868|4867.5|4861.5|4860.5|3383
1703085300000|2023-12-20 15:15:00|4863.5|4863|4855.5|4854.5|4864|4863|4855.5|4854.5|6786
1703085600000|2023-12-20 15:20:00|4853.5|4852.5|4850|4849|4853.5|4852.5|4848|4847|5509
1703085900000|2023-12-20 15:25:00|4851.5|4849.5|4852|4851|4853.5|4852.5|4849|4847.5|4977
1703086200000|2023-12-20 15:30:00|4851.5|4851.5|4854|4853|4855.5|4854|4851.5|4851.5|7550
1703086500000|2023-12-20 15:35:00|4853.5|4852.5|4854.5|4853.5|4856|4855.5|4853|4852|3792
1703086800000|2023-12-20 15:40:00|4855|4854|4851|4850|4856.5|4855.5|4851|4850|4673
1703087100000|2023-12-20 15:45:00|4851.5|4850.5|4848.5|4847.5|4852|4851.5|4848|4847|2977
1703087400000|2023-12-20 15:50:00|4847.5|4846.5|4840|4838.5|4849|4848|4840|4838.5|6303
1703087700000|2023-12-20 15:55:00|4839.5|4839|4841.5|4841|4842|4841.5|4838|4837|6891
1703088000000|2023-12-20 16:00:00|4842.5|4840.5|4845|4844|4845|4844.5|4841|4840.5|6036
1703088300000|2023-12-20 16:05:00|4846|4844.5|4842|4841|4846|4845.5|4841|4840.5|11644
1703088600000|2023-12-20 16:10:00|4841.5|4842|4846|4845.5|4847|4846.5|4841.5|4841|9649
1703088900000|2023-12-20 16:15:00|4846.5|4846|4850|4849|4851|4850.5|4846|4845.5|5488
1703089200000|2023-12-20 16:20:00|4849.5|4848.5|4851|4850.5|4853|4852.5|4849|4848|10502
1703089500000|2023-12-20 16:25:00|4851.5|4850|4853|4852.5|4853|4852.5|4847|4846.5|17243
1703145600000|2023-12-21 08:00:00|4831|4827|4835|4833|4850|4848.5|4827.5|4826|13877
1703145900000|2023-12-21 08:05:00|4834.5|4832.5|4834|4832.5|4847|4845.5|4833|4832|10783
1703146200000|2023-12-21 08:10:00|4833.5|4832|4853|4852|4853|4852|4832.5|4831.5|9743
1703146500000|2023-12-21 08:15:00|4852.5|4851.5|4844|4842.5|4853|4851.5|4841.5|4840|9663
1703146800000|2023-12-21 08:20:00|4844.5|4843|4839|4837|4845.5|4844.5|4831|4829|3881
1703147100000|2023-12-21 08:25:00|4838.5|4836.5|4837.5|4836.5|4838.5|4836.5|4831|4829.5|3438
1703147400000|2023-12-21 08:30:00|4837|4836|4837.5|4836|4839.5|4838.5|4832.5|4831|5006
1703147700000|2023-12-21 08:35:00|4837|4836.5|4851.5|4850.5|4855|4854|4836.5|4835.5|5900
1703148000000|2023-12-21 08:40:00|4852.5|4851|4866|4865|4869.5|4868|4851.5|4850.5|9744
1703148300000|2023-12-21 08:45:00|4865.5|4865.5|4868|4866.5|4868.5|4867|4861.5|4860.5|5386
1703148600000|2023-12-21 08:50:00|4868.5|4867|4859|4858|4870|4868.5|4855|4854|5621
1703148900000|2023-12-21 08:55:00|4858.5|4858.5|4855|4854|4861.5|4861|4855|4854|2757
1703149200000|2023-12-21 09:00:00|4857|4854.5|4857|4856|4859.5|4858.5|4853.5|4852.5|2312
1703149500000|2023-12-21 09:05:00|4857.5|4855|4850.5|4849.5|4857.5|4856|4850.5|4849|3436
1703149800000|2023-12-21 09:10:00|4850|4849|4852.5|4851|4853.5|4852.5|4845.5|4844.5|2457
1703150100000|2023-12-21 09:15:00|4853|4851.5|4854.5|4854|4856|4855|4851.5|4850.5|5067
1703150400000|2023-12-21 09:20:00|4855.5|4855|4855|4854|4858.5|4857.5|4853.5|4853|2562
1703150700000|2023-12-21 09:25:00|4854.5|4854.5|4853.5|4853|4857.5|4857|4853|4852.5|3581
1703151000000|2023-12-21 09:30:00|4853|4852.5|4857.5|4856.5|4858|4857.5|4851|4850|1149
1703151300000|2023-12-21 09:35:00|4858|4857|4854.5|4853.5|4858.5|4858|4854|4853.5|2327
1703151600000|2023-12-21 09:40:00|4855|4854|4853.5|4852.5|4855|4854|4851.5|4850.5|1812
1703151900000|2023-12-21 09:45:00|4854.5|4853|4852.5|4851|4858.5|4858|4852.5|4851|6081
1703152200000|2023-12-21 09:50:00|4852|4851.5|4846.5|4845.5|4852|4851.5|4846.5|4845.5|5500
1703152500000|2023-12-21 09:55:00|4846|4845|4844|4843|4847.5|4846.5|4844|4842.5|3744
1703152800000|2023-12-21 10:00:00|4843.5|4842.5|4833|4832|4843.5|4842.5|4832.5|4831.5|2656
1703153100000|2023-12-21 10:05:00|4833.5|4832.5|4832.5|4831|4834.5|4833.5|4828|4826.5|4450
1703153400000|2023-12-21 10:10:00|4832|4830.5|4832|4831.5|4834|4833.5|4830.5|4829|4757
1703153700000|2023-12-21 10:15:00|4831.5|4830.5|4835.5|4834.5|4837|4836.5|4831.5|4830.5|4305
1703154000000|2023-12-21 10:20:00|4835|4834|4835|4834|4836.5|4835|4831.5|4831|6597
1703154300000|2023-12-21 10:25:00|4835.5|4834.5|4837.5|4836.5|4838|4837|4831|4830|1980
1703154600000|2023-12-21 10:30:00|4838|4837|4837|4836|4839|4838.5|4835|4834|2722
1703154900000|2023-12-21 10:35:00|4836.5|4835|4833|4832|4836.5|4835.5|4832.5|4831.5|2090
1703155200000|2023-12-21 10:40:00|4832.5|4832.5|4833|4832.5|4834|4833.5|4831|4830.5|882
1703155500000|2023-12-21 10:45:00|4832.5|4832|4834.5|4833.5|4835.5|4834.5|4830.5|4829.5|6482
1703155800000|2023-12-21 10:50:00|4835|4834.5|4836.5|4835.5|4837.5|4836.5|4832.5|4832|4445
1703156100000|2023-12-21 10:55:00|4837|4836|4835|4833.5|4837.5|4837|4832|4831|4370
1703156400000|2023-12-21 11:00:00|4835.5|4834|4834.5|4833.5|4837.5|4836.5|4833.5|4832.5|1781
1703156700000|2023-12-21 11:05:00|4836|4834|4833|4832.5|4840|4839.5|4832|4831|5464
1703157000000|2023-12-21 11:10:00|4832.5|4831.5|4837.5|4837|4838|4837.5|4832.5|4831.5|3895
1703157300000|2023-12-21 11:15:00|4837|4836|4832.5|4831.5|4838|4837|4832.5|4831.5|2411
1703157600000|2023-12-21 11:20:00|4832|4831|4831|4830.5|4833|4832|4830.5|4829|1583
1703157900000|2023-12-21 11:25:00|4832|4831.5|4831|4830|4832|4831.5|4830|4829|2631
1703158200000|2023-12-21 11:30:00|4830.5|4829.5|4833|4832.5|4835|4834.5|4830|4829|2003
1703158500000|2023-12-21 11:35:00|4833.5|4833|4832.5|4831.5|4835|4834|4832.5|4831|4033
1703158800000|2023-12-21 11:40:00|4832|4830.5|4836.5|4836|4836.5|4836|4831.5|4830.5|2999
1703159100000|2023-12-21 11:45:00|4837|4836.5|4836|4835|4837.5|4837|4833|4832|3549
1703159400000|2023-12-21 11:50:00|4835.5|4834.5|4837|4836.5|4838.5|4837.5|4834|4833|2770
1703159700000|2023-12-21 11:55:00|4838|4837|4832.5|4832|4838|4837|4832|4831.5|5598
1703160000000|2023-12-21 12:00:00|4835.5|4834|4832.5|4832|4835.5|4834.5|4832|4831|4496
1703160300000|2023-12-21 12:05:00|4832|4831.5|4831.5|4830.5|4833.5|4832.5|4830.5|4830|4102
1703160600000|2023-12-21 12:10:00|4832|4831.5|4834|4833.5|4835|4834.5|4831.5|4830.5|3957
1703160900000|2023-12-21 12:15:00|4834.5|4834|4842|4841|4842|4841.5|4834.5|4833.5|5259
1703161200000|2023-12-21 12:20:00|4841.5|4840.5|4844.5|4844|4847|4846|4839|4838.5|7977
1703161500000|2023-12-21 12:25:00|4846|4844.5|4844.5|4844|4846|4845|4843.5|4842.5|2727
1703161800000|2023-12-21 12:30:00|4843.5|4843|4840|4839|4845.5|4844.5|4840|4839|4963
1703162100000|2023-12-21 12:35:00|4840.5|4839.5|4837.5|4836.5|4843.5|4842.5|4833.5|4832.5|10222
1703162400000|2023-12-21 12:40:00|4838.5|4837|4841.5|4840.5|4841.5|4840.5|4838|4837|4900
1703162700000|2023-12-21 12:45:00|4842|4840|4838|4837|4843.5|4842.5|4838|4837|2764
1703163000000|2023-12-21 12:50:00|4838.5|4838|4841.5|4841|4841.5|4841|4837|4836|3281
1703163300000|2023-12-21 12:55:00|4841|4840.5|4846|4844.5|4846|4845.5|4841|4840.5|2837
1703163600000|2023-12-21 13:00:00|4845.5|4843|4846|4845|4847|4846|4843.5|4842.5|4412
1703163900000|2023-12-21 13:05:00|4845|4844|4844|4842.5|4846|4844.5|4841|4840|2551
1703164200000|2023-12-21 13:10:00|4843.5|4843|4846|4844.5|4850|4849|4843.5|4843|3453
1703164500000|2023-12-21 13:15:00|4845.5|4845|4849.5|4848|4849.5|4848|4845.5|4844.5|5160
1703164800000|2023-12-21 13:20:00|4850|4849|4848|4847|4852.5|4851.5|4847.5|4847|6872
1703165100000|2023-12-21 13:25:00|4849|4847.5|4849.5|4848|4849.5|4848.5|4846|4845|4548
1703165400000|2023-12-21 13:30:00|4847.5|4846.5|4847.5|4846.5|4852.5|4849.5|4839|4837.5|5068
1703165700000|2023-12-21 13:35:00|4847|4845.5|4848|4847|4851.5|4850|4844.5|4844|4427
1703166000000|2023-12-21 13:40:00|4847.5|4846.5|4849|4848.5|4856|4855|4846.5|4846|8628
1703166300000|2023-12-21 13:45:00|4848.5|4847.5|4851|4850|4854.5|4853|4848.5|4847.5|5956
1703166600000|2023-12-21 13:50:00|4851.5|4849|4854|4853|4856|4855.5|4848.5|4848|3348
1703166900000|2023-12-21 13:55:00|4854.5|4853.5|4858|4857|4858|4857.5|4854.5|4853.5|11018
1703167200000|2023-12-21 14:00:00|4858.5|4858|4861|4859.5|4861.5|4860.5|4855|4854|5197
1703167500000|2023-12-21 14:05:00|4861.5|4860|4886|4885|4888|4886|4860.5|4859.5|30373
1703167800000|2023-12-21 14:10:00|4890|4888.5|4968|4966.5|4970|4968|4888.5|4886.5|57385
1703168100000|2023-12-21 14:15:00|4968.5|4967|4957|4954.5|4985|4983|4957|4954.5|26908
1703168400000|2023-12-21 14:20:00|4956.5|4952|4913.5|4912|4956.5|4953|4912.5|4910.5|27273
1703168700000|2023-12-21 14:25:00|4916|4914|4896.5|4895|4926|4924|4892|4890|20594
1703169000000|2023-12-21 14:30:00|4897.5|4896|4880|4879|4907|4904.5|4857|4854|19392
1703169300000|2023-12-21 14:35:00|4880.5|4882|4879|4877.5|4888|4886.5|4860.5|4859|15652
1703169600000|2023-12-21 14:40:00|4880|4878|4873|4872|4882|4880.5|4863.5|4862|7871
1703169900000|2023-12-21 14:45:00|4873.5|4871.5|4881.5|4880|4886.5|4886|4869|4868|9438
1703170200000|2023-12-21 14:50:00|4883.5|4880.5|4869.5|4868.5|4883.5|4881.5|4865|4863.5|8833
1703170500000|2023-12-21 14:55:00|4870|4869|4873|4871.5|4873.5|4872.5|4866.5|4865|5992
1703170800000|2023-12-21 15:00:00|4873.5|4872|4867.5|4866.5|4876|4875|4867|4866|9318
1703171100000|2023-12-21 15:05:00|4867|4866|4866|4865|4868|4866.5|4859.5|4858.5|8037
1703171400000|2023-12-21 15:10:00|4865.5|4865.5|4869|4868|4870.5|4870|4862|4861|5094
1703171700000|2023-12-21 15:15:00|4869.5|4868.5|4869|4868.5|4872.5|4871.5|4866.5|4865|8834
1703172000000|2023-12-21 15:20:00|4868.5|4867.5|4867.5|4866.5|4871|4870|4866.5|4865.5|7503
1703172300000|2023-12-21 15:25:00|4867|4866|4859|4858.5|4867.5|4866.5|4859|4858.5|10271
1703172600000|2023-12-21 15:30:00|4859.5|4860.5|4865.5|4865|4866|4865.5|4858.5|4857.5|8100
1703172900000|2023-12-21 15:35:00|4866|4864|4866|4865|4868|4867|4864.5|4864|5849
1703173200000|2023-12-21 15:40:00|4865.5|4864.5|4865.5|4864.5|4866.5|4866|4861.5|4860.5|5992
1703173500000|2023-12-21 15:45:00|4869|4864|4864|4863|4871.5|4871|4863.5|4862.5|7493
1703173800000|2023-12-21 15:50:00|4863.5|4862.5|4861.5|4860.5|4863.5|4862.5|4857|4856|5398
1703174100000|2023-12-21 15:55:00|4861|4860|4861.5|4861|4865|4864|4860.5|4859.5|3654
1703174400000|2023-12-21 16:00:00|4860.5|4860|4856|4855|4861.5|4861|4855|4854|10502
1703174700000|2023-12-21 16:05:00|4856.5|4855.5|4851.5|4850.5|4857|4856|4850|4849.5|8368
1703175000000|2023-12-21 16:10:00|4851|4851|4854.5|4853.5|4857.5|4856.5|4850|4849.5|9158
1703175300000|2023-12-21 16:15:00|4855|4854|4851.5|4850.5|4856|4855.5|4849.5|4848.5|6671
1703175600000|2023-12-21 16:20:00|4851|4850|4853.5|4853|4854.5|4854|4850|4849.5|10622
1703175900000|2023-12-21 16:25:00|4855|4854|4851.5|4851|4858|4857.5|4851.5|4850.5|8755
1703232000000|2023-12-22 08:00:00|4834|4830.5|4849|4846.5|4850|4847.5|4833.5|4830.5|7221
1703232300000|2023-12-22 08:05:00|4850|4847.5|4846.5|4845.5|4854|4852|4845|4843.5|10429
1703232600000|2023-12-22 08:10:00|4845.5|4845|4842.5|4841.5|4850.5|4849|4840.5|4840|5462
1703232900000|2023-12-22 08:15:00|4841.5|4840|4831|4830|4841.5|4840.5|4829.5|4828|4057
1703233200000|2023-12-22 08:20:00|4830.5|4828.5|4824|4822|4833|4832|4822|4820|4979
1703233500000|2023-12-22 08:25:00|4823|4822.5|4835|4833.5|4835.5|4834.5|4822.5|4821|3759
1703233800000|2023-12-22 08:30:00|4834.5|4834|4838.5|4837|4842|4841|4833|4832|5820
1703234100000|2023-12-22 08:35:00|4838|4836.5|4832|4831|4838.5|4837.5|4830.5|4830|5196
1703234400000|2023-12-22 08:40:00|4831|4830.5|4824.5|4823.5|4835|4833.5|4824.5|4823.5|4839
1703234700000|2023-12-22 08:45:00|4824|4824|4821.5|4820|4826.5|4826|4820|4819.5|2846
1703235000000|2023-12-22 08:50:00|4821|4819.5|4817.5|4816|4821.5|4820|4816.5|4815.5|2945
1703235300000|2023-12-22 08:55:00|4817|4815.5|4817|4816|4822|4820.5|4816.5|4815|8296
1703235600000|2023-12-22 09:00:00|4818.5|4817.5|4823|4821.5|4824.5|4823|4818.5|4817.5|2200
1703235900000|2023-12-22 09:05:00|4822.5|4821|4833.5|4832|4833.5|4833|4822|4820.5|4995
1703236200000|2023-12-22 09:10:00|4833|4832.5|4830|4829|4836|4835|4830|4829|9118
1703236500000|2023-12-22 09:15:00|4831|4830|4837|4835.5|4838|4837|4829.5|4828.5|2500
1703236800000|2023-12-22 09:20:00|4836.5|4834.5|4843|4841.5|4844.5|4843|4835|4834.5|3184
1703237100000|2023-12-22 09:25:00|4844|4842|4840|4839.5|4845.5|4844.5|4839|4838.5|3090
1703237400000|2023-12-22 09:30:00|4840.5|4840|4844|4842.5|4847.5|4847|4839|4838.5|2680
1703237700000|2023-12-22 09:35:00|4844.5|4843|4843|4842|4845.5|4845|4843|4842|3077
1703238000000|2023-12-22 09:40:00|4844|4842.5|4844.5|4843.5|4847|4846|4843|4842|5152
1703238300000|2023-12-22 09:45:00|4845.5|4844|4845.5|4844.5|4846.5|4845.5|4841.5|4840.5|1999
1703238600000|2023-12-22 09:50:00|4844.5|4843.5|4841.5|4840.5|4845|4844|4840.5|4840|1636
1703238900000|2023-12-22 09:55:00|4841|4840|4846|4845|4846|4845|4840|4839|1960
1703239200000|2023-12-22 10:00:00|4845.5|4844|4840.5|4839.5|4846|4845|4840.5|4839.5|1848
1703239500000|2023-12-22 10:05:00|4841|4840|4844.5|4843|4845|4844|4840|4839|1563
1703239800000|2023-12-22 10:10:00|4845|4843.5|4844|4843|4846|4845|4841|4840|3117
1703240100000|2023-12-22 10:15:00|4843.5|4843.5|4845|4844.5|4846|4845|4843.5|4843|2551
1703240400000|2023-12-22 10:20:00|4845.5|4845|4842.5|4841.5|4845.5|4845|4842|4841.5|3005
1703240700000|2023-12-22 10:25:00|4842|4842|4840.5|4839|4843|4842|4838|4837|2858
1703241000000|2023-12-22 10:30:00|4840|4839.5|4835|4834|4840|4839.5|4833|4832|4627
1703241300000|2023-12-22 10:35:00|4834.5|4833|4840|4839.5|4840|4839.5|4832.5|4831|3736
1703241600000|2023-12-22 10:40:00|4840.5|4840|4845.5|4844.5|4847|4846.5|4840.5|4840|3244
1703241900000|2023-12-22 10:45:00|4846.5|4845|4844.5|4843.5|4852|4851|4844.5|4843.5|7073
1703242200000|2023-12-22 10:50:00|4845|4844|4850|4849.5|4852.5|4852|4843.5|4842.5|14418
1703242500000|2023-12-22 10:55:00|4850.5|4850|4850.5|4850|4852.5|4852|4848.5|4848|12991
1703242800000|2023-12-22 11:00:00|4849|4848.5|4846.5|4845.5|4851|4850|4846|4845|2222
1703243100000|2023-12-22 11:05:00|4847|4846|4849|4848|4852.5|4851.5|4844.5|4843.5|1591
1703243400000|2023-12-22 11:10:00|4848.5|4847.5|4849|4848|4849.5|4848.5|4847|4846|1351
1703243700000|2023-12-22 11:15:00|4848.5|4848.5|4848|4846.5|4850|4849.5|4848|4846.5|2555
1703244000000|2023-12-22 11:20:00|4847.5|4847|4848.5|4848|4850|4849.5|4847.5|4846.5|3175
1703244300000|2023-12-22 11:25:00|4849|4847.5|4848.5|4847.5|4851|4850.5|4847.5|4846.5|2298
1703244600000|2023-12-22 11:30:00|4848|4847|4854|4853.5|4854.5|4854|4848|4847|3556
1703244900000|2023-12-22 11:35:00|4853.5|4853|4849|4848|4853.5|4853|4848.5|4847.5|1730
1703245200000|2023-12-22 11:40:00|4848.5|4847.5|4847.5|4846.5|4850|4849.5|4847|4846|1511
1703245500000|2023-12-22 11:45:00|4847|4846|4849|4848|4850.5|4850|4847|4846|2384
1703245800000|2023-12-22 11:50:00|4848.5|4847.5|4850|4849|4851|4850.5|4847.5|4846.5|2745
1703246100000|2023-12-22 11:55:00|4851|4849.5|4849.5|4849|4851.5|4851|4849.5|4848.5|2741
1703246400000|2023-12-22 12:00:00|4849|4848.5|4851.5|4851|4854.5|4853.5|4849|4847.5|2663
1703246700000|2023-12-22 12:05:00|4852|4851.5|4851.5|4850.5|4854.5|4853.5|4850.5|4849.5|3194
1703247000000|2023-12-22 12:10:00|4851|4850|4848.5|4847.5|4851.5|4851|4848|4847.5|1804
1703247300000|2023-12-22 12:15:00|4847.5|4846.5|4846.5|4845|4847.5|4847|4846|4845|2030
1703247600000|2023-12-22 12:20:00|4846|4845.5|4849|4847.5|4849|4847.5|4842|4841|4050
1703247900000|2023-12-22 12:25:00|4848.5|4847|4848|4847|4850|4848.5|4846.5|4846|3744
1703248200000|2023-12-22 12:30:00|4847.5|4846.5|4843|4842.5|4848|4847|4843|4842|1510
1703248500000|2023-12-22 12:35:00|4843.5|4843|4846|4845.5|4846.5|4846|4843|4842.5|1676
1703248800000|2023-12-22 12:40:00|4846.5|4845|4844|4843|4846.5|4845.5|4843|4842|843
1703249100000|2023-12-22 12:45:00|4843.5|4842.5|4844|4843|4845|4844|4841.5|4840.5|4206
1703249400000|2023-12-22 12:50:00|4843.5|4843.5|4846.5|4845.5|4847|4846.5|4843.5|4842.5|1496
1703249700000|2023-12-22 12:55:00|4847|4846|4848.5|4847.5|4849.5|4849|4846.5|4845.5|1492
1703250000000|2023-12-22 13:00:00|4849|4848|4848.5|4847.5|4850.5|4849.5|4848|4847.5|828
1703250300000|2023-12-22 13:05:00|4848|4847|4847|4846.5|4848.5|4848|4846.5|4846|2947
1703250600000|2023-12-22 13:10:00|4846.5|4846|4848.5|4847.5|4849|4848|4846|4845|3446
1703250900000|2023-12-22 13:15:00|4849|4848|4849.5|4849|4849.5|4849|4848.5|4847.5|973
1703251200000|2023-12-22 13:20:00|4850|4850|4851.5|4850|4853.5|4853|4850|4850|2446
1703251500000|2023-12-22 13:25:00|4851|4849.5|4848.5|4846.5|4851|4850.5|4848|4846|2856
1703251800000|2023-12-22 13:30:00|4848|4846|4848|4847|4850.5|4849.5|4840.5|4839|7580
1703252100000|2023-12-22 13:35:00|4848.5|4847.5|4848.5|4847.5|4853.5|4852.5|4847|4845.5|4054
1703252400000|2023-12-22 13:40:00|4849.5|4848|4853|4852|4854.5|4853.5|4848|4847|2954
1703252700000|2023-12-22 13:45:00|4852.5|4851|4850.5|4849.5|4852.5|4852|4850.5|4849.5|2715
1703253000000|2023-12-22 13:50:00|4850|4849|4856|4855|4856.5|4856|4849.5|4848|8820
1703253300000|2023-12-22 13:55:00|4856.5|4855.5|4851.5|4851|4856.5|4855.5|4850|4849.5|3497
1703253600000|2023-12-22 14:00:00|4852|4850.5|4854|4852.5|4854|4853.5|4850|4849|5065
1703253900000|2023-12-22 14:05:00|4853|4853|4851.5|4850.5|4854.5|4854|4851.5|4850.5|4030
1703254200000|2023-12-22 14:10:00|4851|4851|4858.5|4857|4858.5|4857|4851|4850.5|5552
1703254500000|2023-12-22 14:15:00|4859.5|4858|4858|4857.5|4859.5|4858.5|4855.5|4855|2767
1703254800000|2023-12-22 14:20:00|4858.5|4858.5|4857|4856|4859.5|4858.5|4855.5|4854.5|6781
1703255100000|2023-12-22 14:25:00|4857.5|4857|4858.5|4857|4860|4858.5|4856.5|4856|3767
1703255400000|2023-12-22 14:30:00|4858|4856.5|4858|4857|4860|4859.5|4856|4855|4998
1703255700000|2023-12-22 14:35:00|4857.5|4856.5|4855|4854|4860.5|4859.5|4855|4854|4679
1703256000000|2023-12-22 14:40:00|4854.5|4853|4859|4858.5|4859|4858.5|4853|4851.5|2362
1703256300000|2023-12-22 14:45:00|4858|4858|4854|4853.5|4859|4858.5|4854|4853.5|1171
1703256600000|2023-12-22 14:50:00|4854.5|4854|4856.5|4855.5|4858|4857.5|4854.5|4853.5|2787
1703256900000|2023-12-22 14:55:00|4858.5|4856|4852|4850.5|4858.5|4858|4850|4849|7157
1703257200000|2023-12-22 15:00:00|4851.5|4851|4853.5|4852|4856|4855.5|4848.5|4847.5|7166
1703257500000|2023-12-22 15:05:00|4854|4852.5|4851.5|4850.5|4855|4854|4850|4849.5|10394
1703257800000|2023-12-22 15:10:00|4851|4850|4853|4852.5|4856|4855|4850.5|4849.5|4316
1703258100000|2023-12-22 15:15:00|4852.5|4852|4854.5|4853.5|4856|4855|4851|4850|3970
1703258400000|2023-12-22 15:20:00|4854|4853|4850|4849|4855|4854|4849|4848.5|2404
1703258700000|2023-12-22 15:25:00|4849.5|4848.5|4850.5|4849.5|4852.5|4851.5|4849.5|4848.5|3805
1703259000000|2023-12-22 15:30:00|4851|4850|4854|4853.5|4856|4855|4851|4850|3093
1703259300000|2023-12-22 15:35:00|4854.5|4854|4855|4854|4855.5|4855|4853.5|4852.5|2428
1703259600000|2023-12-22 15:40:00|4855.5|4854.5|4857.5|4856.5|4857.5|4856.5|4854.5|4853.5|3372
1703259900000|2023-12-22 15:45:00|4856.5|4857|4853.5|4853|4856.5|4857|4853.5|4852.5|6737
1703260200000|2023-12-22 15:50:00|4854|4852.5|4856|4855.5|4856|4855.5|4852.5|4851.5|4387
1703260500000|2023-12-22 15:55:00|4856.5|4856|4854.5|4853.5|4857|4856|4854|4853|5322
1703260800000|2023-12-22 16:00:00|4854|4852|4851|4850|4854|4852|4850|4849.5|3289
1703261100000|2023-12-22 16:05:00|4850.5|4849.5|4851|4850|4851.5|4850.5|4848.5|4847.5|3342
1703261400000|2023-12-22 16:10:00|4850.5|4849.5|4854|4853|4854|4853.5|4850|4849.5|2600
1703261700000|2023-12-22 16:15:00|4853.5|4852.5|4854|4853.5|4854.5|4853.5|4852.5|4852|1893
1703262000000|2023-12-22 16:20:00|4854.5|4854|4853|4852|4856|4855.5|4852|4851|9483
1703262300000|2023-12-22 16:25:00|4852.5|4851.5|4852|4851|4854|4853.5|4851.5|4851|8241
1703664000000|2023-12-27 08:00:00|4859.5|4854.5|4861|4859|4866|4865|4848|4845|9491
1703664300000|2023-12-27 08:05:00|4861.5|4859.5|4859.5|4857.5|4868|4866|4852.5|4850.5|4920
1703664600000|2023-12-27 08:10:00|4860|4858|4866.5|4865|4866.5|4865|4848.5|4847|4563
1703664900000|2023-12-27 08:15:00|4866|4864|4861.5|4860|4866.5|4864.5|4861.5|4860|2148
1703665200000|2023-12-27 08:20:00|4861|4860.5|4869|4868|4872.5|4870.5|4861|4860.5|5059
1703665500000|2023-12-27 08:25:00|4869.5|4868.5|4869|4868|4872|4871|4866.5|4865|11812
1703665800000|2023-12-27 08:30:00|4869.5|4868.5|4877|4876|4879|4877.5|4869|4868|21837
1703666100000|2023-12-27 08:35:00|4877.5|4876.5|4873|4871.5|4878.5|4877.5|4873|4871.5|5468
1703666400000|2023-12-27 08:40:00|4873.5|4872|4870.5|4869.5|4874|4872.5|4865|4864|4222
1703666700000|2023-12-27 08:45:00|4870|4868.5|4873.5|4872|4878|4877|4869.5|4868.5|2955
1703667000000|2023-12-27 08:50:00|4872.5|4872.5|4869|4868|4874|4872.5|4866.5|4865.5|6977
1703667300000|2023-12-27 08:55:00|4868.5|4867|4873|4871.5|4878|4876.5|4868.5|4867|4862
1703667600000|2023-12-27 09:00:00|4873.5|4872|4864.5|4863.5|4875.5|4875|4863.5|4862|4692
1703667900000|2023-12-27 09:05:00|4866|4865|4865|4864|4867|4866|4863|4862.5|2792
1703668200000|2023-12-27 09:10:00|4864.5|4863.5|4861.5|4861|4865.5|4864|4860.5|4860|1434
1703668500000|2023-12-27 09:15:00|4862|4860.5|4866|4864.5|4868|4867.5|4860.5|4860|3010
1703668800000|2023-12-27 09:20:00|4865.5|4864|4864|4863.5|4866|4864.5|4859|4858.5|2371
1703669100000|2023-12-27 09:25:00|4864.5|4863|4862|4861|4864.5|4863|4857|4856|3540
1703669400000|2023-12-27 09:30:00|4862.5|4861.5|4870.5|4870|4870.5|4870|4862.5|4861|4674
1703669700000|2023-12-27 09:35:00|4871.5|4871|4869|4868|4874|4873|4868.5|4868|4623
1703670000000|2023-12-27 09:40:00|4868.5|4867|4865|4864|4869|4867.5|4864.5|4863.5|4897
1703670300000|2023-12-27 09:45:00|4864.5|4862.5|4861.5|4860.5|4865.5|4865|4861.5|4860|3586
1703670600000|2023-12-27 09:50:00|4862|4860|4863|4862|4863.5|4862|4859.5|4859|1400
1703670900000|2023-12-27 09:55:00|4863.5|4862.5|4869|4868|4869|4868|4863|4862|1681
1703671200000|2023-12-27 10:00:00|4868.5|4867.5|4871.5|4870.5|4874|4873|4865|4863.5|4187
1703671500000|2023-12-27 10:05:00|4871|4870|4874|4873|4875.5|4874.5|4870|4869|2225
1703671800000|2023-12-27 10:10:00|4873.5|4872.5|4868|4867|4874.5|4873.5|4866.5|4866|3464
1703672100000|2023-12-27 10:15:00|4867.5|4866.5|4874.5|4873.5|4876|4874.5|4866.5|4866|4656
1703672400000|2023-12-27 10:20:00|4874|4872.5|4872.5|4872|4874.5|4873|4871.5|4871|2815
1703672700000|2023-12-27 10:25:00|4873|4871.5|4873|4872.5|4875.5|4874.5|4871.5|4871|3068
1703673000000|2023-12-27 10:30:00|4872.5|4872|4875|4874|4875.5|4875|4872.5|4871.5|2046
1703673300000|2023-12-27 10:35:00|4874.5|4874.5|4876|4875|4876.5|4875.5|4874|4873.5|4110
1703673600000|2023-12-27 10:40:00|4875.5|4875.5|4874.5|4873.5|4876|4875.5|4873|4872.5|2608
1703673900000|2023-12-27 10:45:00|4874|4873|4869|4868|4874|4873|4869|4868|3285
1703674200000|2023-12-27 10:50:00|4868.5|4867.5|4872|4870.5|4872|4870.5|4867.5|4866.5|2003
1703674500000|2023-12-27 10:55:00|4871.5|4871|4867.5|4866.5|4872|4871|4866|4865|5241
1703674800000|2023-12-27 11:00:00|4867|4866|4870.5|4869.5|4871.5|4870.5|4867|4866|1442
1703675100000|2023-12-27 11:05:00|4870|4869|4865|4864.5|4870|4869|4865|4864.5|1785
1703675400000|2023-12-27 11:10:00|4866|4865.5|4867.5|4867|4867.5|4867|4865.5|4865|1116
1703675700000|2023-12-27 11:15:00|4868|4867.5|4866.5|4865.5|4869.5|4869|4866.5|4865.5|5205
1703676000000|2023-12-27 11:20:00|4866|4866|4869.5|4868.5|4870.5|4869.5|4866|4865.5|1228
1703676300000|2023-12-27 11:25:00|4869|4869|4871.5|4871|4872.5|4872|4869|4868|3138
1703676600000|2023-12-27 11:30:00|4871|4870.5|4870|4869|4871.5|4870.5|4868|4867.5|2242
1703676900000|2023-12-27 11:35:00|4870.5|4869.5|4868.5|4868|4871|4870|4868.5|4868|1385
1703677200000|2023-12-27 11:40:00|4867.5|4867|4869.5|4868.5|4870.5|4869.5|4867.5|4867|3380
1703677500000|2023-12-27 11:45:00|4869|4869|4866.5|4866|4869.5|4869|4866.5|4865.5|1232
1703677800000|2023-12-27 11:50:00|4867.5|4865.5|4868|4866.5|4869|4868|4866|4865.5|1897
1703678100000|2023-12-27 11:55:00|4868.5|4867|4866|4865|4869|4868|4866|4865|2031
1703678400000|2023-12-27 12:00:00|4866.5|4867.5|4866.5|4865.5|4870|4869|4865|4864|2769
1703678700000|2023-12-27 12:05:00|4866|4866|4863.5|4862.5|4868|4867|4862.5|4861.5|686
1703679000000|2023-12-27 12:10:00|4863|4861.5|4863.5|4862.5|4864|4863|4862.5|4861.5|1101
1703679300000|2023-12-27 12:15:00|4863|4863|4865|4864|4865.5|4865|4863|4862.5|1644
1703679600000|2023-12-27 12:20:00|4865.5|4864.5|4868|4867|4869|4868.5|4865.5|4864|2775
1703679900000|2023-12-27 12:25:00|4867.5|4866.5|4867.5|4866.5|4869|4868|4867|4866|1693
1703680200000|2023-12-27 12:30:00|4867|4867|4869.5|4868.5|4870.5|4869.5|4867|4866.5|2918
1703680500000|2023-12-27 12:35:00|4870|4869|4870|4869|4871|4870.5|4869|4868.5|1394
1703680800000|2023-12-27 12:40:00|4869.5|4869.5|4866.5|4865.5|4869.5|4869.5|4866|4865.5|2173
1703681100000|2023-12-27 12:45:00|4866|4864.5|4869|4868|4869|4868|4865.5|4864.5|2529
1703681400000|2023-12-27 12:50:00|4868.5|4867.5|4866|4865.5|4869|4868|4865.5|4864.5|4264
1703681700000|2023-12-27 12:55:00|4865.5|4865|4865|4864|4866.5|4866|4864.5|4863.5|1817
1703682000000|2023-12-27 13:00:00|4864.5|4864.5|4861.5|4861|4866|4865.5|4861.5|4861|2828
1703682300000|2023-12-27 13:05:00|4862.5|4862|4864|4863.5|4865|4864.5|4862|4861|2987
1703682600000|2023-12-27 13:10:00|4864.5|4863|4862|4861|4865|4864|4861.5|4860.5|950
1703682900000|2023-12-27 13:15:00|4861.5|4860.5|4859.5|4858.5|4864|4863|4859|4858|2762
1703683200000|2023-12-27 13:20:00|4860|4859|4865.5|4864.5|4866|4865|4859.5|4858.5|1783
1703683500000|2023-12-27 13:25:00|4865|4864|4863|4862.5|4865.5|4864|4863|4862.5|1639
1703683800000|2023-12-27 13:30:00|4863.5|4861.5|4864|4863|4864|4863.5|4861.5|4860.5|2340
1703684100000|2023-12-27 13:35:00|4864.5|4863.5|4864|4863|4864.5|4863.5|4862.5|4862|2288
1703684400000|2023-12-27 13:40:00|4863.5|4862.5|4866.5|4865.5|4868|4866.5|4863|4862.5|5108
1703684700000|2023-12-27 13:45:00|4866|4866|4866|4865.5|4869|4868|4866|4865.5|6924
1703685000000|2023-12-27 13:50:00|4867|4866|4866.5|4865.5|4867|4866.5|4862|4861.5|3085
1703685300000|2023-12-27 13:55:00|4867|4866|4862|4861.5|4867|4866|4860|4859|5332
1703685600000|2023-12-27 14:00:00|4863|4862|4862|4861|4863|4862|4859|4858|4211
1703685900000|2023-12-27 14:05:00|4862.5|4861.5|4861.5|4860|4864.5|4863.5|4859|4858|2352
1703686200000|2023-12-27 14:10:00|4861|4860.5|4860.5|4860|4863|4862|4860|4859|1707
1703686500000|2023-12-27 14:15:00|4861|4860.5|4860.5|4860|4862|4861|4858.5|4857.5|3695
1703686800000|2023-12-27 14:20:00|4861|4859|4860|4859|4861.5|4861|4859.5|4859|774
1703687100000|2023-12-27 14:25:00|4860.5|4859.5|4860|4859.5|4862.5|4861.5|4859|4858|2000
1703687400000|2023-12-27 14:30:00|4860.5|4860|4860.5|4859|4869|4868|4860.5|4859|12491
1703687700000|2023-12-27 14:35:00|4860|4859.5|4863.5|4862.5|4863.5|4862.5|4859|4858|2388
1703688000000|2023-12-27 14:40:00|4864.5|4863.5|4864|4862.5|4865|4864|4860.5|4859.5|4132
1703688300000|2023-12-27 14:45:00|4864.5|4863|4861|4859.5|4864.5|4863.5|4860|4858.5|2832
1703688600000|2023-12-27 14:50:00|4860.5|4860|4861.5|4860.5|4862|4861|4859|4858.5|3809
1703688900000|2023-12-27 14:55:00|4861|4860|4859|4858.5|4862|4861|4858.5|4857.5|7492
1703689200000|2023-12-27 15:00:00|4860|4859|4862.5|4862|4863|4862.5|4860|4859|5057
1703689500000|2023-12-27 15:05:00|4863|4861.5|4861|4860|4863|4862.5|4860.5|4860|2404
1703689800000|2023-12-27 15:10:00|4861.5|4860.5|4861|4860|4864.5|4863.5|4859|4858.5|6257
1703690100000|2023-12-27 15:15:00|4862|4860.5|4859|4858.5|4862.5|4861.5|4858.5|4857.5|6876
1703690400000|2023-12-27 15:20:00|4859.5|4859|4860|4859.5|4861|4860.5|4857.5|4856.5|4214
1703690700000|2023-12-27 15:25:00|4860.5|4860|4859.5|4859|4861|4860|4858|4857.5|7423
1703691000000|2023-12-27 15:30:00|4859|4858.5|4861.5|4860.5|4862|4861|4858.5|4857.5|4395
1703691300000|2023-12-27 15:35:00|4861|4860|4861.5|4860.5|4861.5|4861|4858.5|4857.5|3333
1703691600000|2023-12-27 15:40:00|4861|4861|4858.5|4857.5|4862|4861.5|4857|4856|6990
1703691900000|2023-12-27 15:45:00|4859.5|4858.5|4857.5|4856.5|4860|4859.5|4856.5|4855.5|7122
1703692200000|2023-12-27 15:50:00|4857|4857|4859|4858.5|4861.5|4860.5|4855.5|4855|4097
1703692500000|2023-12-27 15:55:00|4859.5|4859|4859|4858.5|4861|4860|4858.5|4858|2251
1703692800000|2023-12-27 16:00:00|4859.5|4859|4859|4858.5|4860|4859.5|4857.5|4857|6514
1703693100000|2023-12-27 16:05:00|4859.5|4858|4858.5|4857.5|4860|4859|4857.5|4857|3560
1703693400000|2023-12-27 16:10:00|4858|4858|4859|4858|4861|4860|4857|4856.5|9800
1703693700000|2023-12-27 16:15:00|4859.5|4858.5|4861.5|4860.5|4861.5|4860.5|4859|4858.5|5335
1703694000000|2023-12-27 16:20:00|4861|4861|4860|4859.5|4861.5|4861|4858.5|4858|10991
1703694300000|2023-12-27 16:25:00|4860.5|4859|4865.5|4865|4865.5|4865|4860|4859|6892
1703750400000|2023-12-28 08:00:00|4888|4880.5|4886|4884|4896|4894.5|4884|4880.5|6062
1703750700000|2023-12-28 08:05:00|4886.5|4884.5|4890.5|4889|4894.5|4892.5|4885|4884|2120
1703751000000|2023-12-28 08:10:00|4891|4889.5|4889|4887.5|4892|4890|4886.5|4884.5|3082
1703751300000|2023-12-28 08:15:00|4888.5|4888|4891|4889.5|4895.5|4894.5|4887|4886|4950
1703751600000|2023-12-28 08:20:00|4890.5|4889|4889.5|4888|4892.5|4891.5|4889|4888|4184
1703751900000|2023-12-28 08:25:00|4889|4887.5|4889|4888|4894.5|4893|4888.5|4887.5|1258
1703752200000|2023-12-28 08:30:00|4889.5|4888.5|4889.5|4888|4896|4895|4888|4886.5|1840
1703752500000|2023-12-28 08:35:00|4889|4888.5|4892|4890.5|4895|4894|4887|4886|2377
1703752800000|2023-12-28 08:40:00|4891.5|4890|4889|4887.5|4892.5|4891.5|4886|4885|2405
1703753100000|2023-12-28 08:45:00|4888.5|4886.5|4884|4883|4889|4888|4883.5|4882.5|2082
1703753400000|2023-12-28 08:50:00|4883.5|4882.5|4889.5|4888.5|4890.5|4889|4883|4882|4446
1703753700000|2023-12-28 08:55:00|4889|4888|4879.5|4878|4891.5|4890.5|4877|4876|2483
1703754000000|2023-12-28 09:00:00|4880.5|4879|4867.5|4866.5|4880.5|4879|4867|4866|8704
1703754300000|2023-12-28 09:05:00|4867|4866|4869.5|4868.5|4873|4872|4866.5|4865|4002
1703754600000|2023-12-28 09:10:00|4870|4868|4867|4865.5|4872.5|4871|4864|4862.5|3339
1703754900000|2023-12-28 09:15:00|4867.5|4866|4865.5|4864|4869|4868|4864.5|4863.5|1710
1703755200000|2023-12-28 09:20:00|4865|4863.5|4862.5|4861|4866.5|4865.5|4861|4860.5|4506
1703755500000|2023-12-28 09:25:00|4863.5|4861.5|4866.5|4865.5|4867.5|4866.5|4861.5|4860.5|2200
1703755800000|2023-12-28 09:30:00|4866|4865|4868|4867|4868.5|4868|4863.5|4862.5|2101
1703756100000|2023-12-28 09:35:00|4868.5|4866.5|4869|4868|4871|4870|4866|4865|7301
1703756400000|2023-12-28 09:40:00|4869.5|4868.5|4866.5|4865.5|4869.5|4868.5|4864|4862.5|2766
1703756700000|2023-12-28 09:45:00|4865.5|4865|4862.5|4861.5|4867|4865.5|4862|4861.5|2769
1703757000000|2023-12-28 09:50:00|4862|4861|4864|4863|4866.5|4866|4861.5|4860.5|3492
1703757300000|2023-12-28 09:55:00|4865|4863.5|4865.5|4864|4870|4868.5|4863.5|4863|3208
1703757600000|2023-12-28 10:00:00|4866|4864.5|4869.5|4869|4870.5|4869.5|4865|4864|1082
1703757900000|2023-12-28 10:05:00|4870|4868.5|4870|4869|4871|4870|4867|4866|1908
1703758200000|2023-12-28 10:10:00|4871|4870.5|4865.5|4864.5|4871.5|4870.5|4864.5|4863.5|1767
1703758500000|2023-12-28 10:15:00|4865|4864|4869|4868|4869|4868|4864|4863.5|3484
1703758800000|2023-12-28 10:20:00|4868.5|4867.5|4866|4864.5|4869|4868|4865|4864|2772
1703759100000|2023-12-28 10:25:00|4865.5|4865|4865.5|4864|4867|4866|4861|4860|1290
1703759400000|2023-12-28 10:30:00|4865|4864.5|4870|4868.5|4872|4871|4865|4864.5|2186
1703759700000|2023-12-28 10:35:00|4869.5|4869|4867|4866.5|4871.5|4870|4866|4864.5|2901
1703760000000|2023-12-28 10:40:00|4867.5|4866|4870|4869.5|4872|4871|4867|4866|826
1703760300000|2023-12-28 10:45:00|4870.5|4869|4872|4870.5|4873.5|4872.5|4869.5|4868.5|1714
1703760600000|2023-12-28 10:50:00|4871.5|4871|4866.5|4865.5|4872|4871|4865.5|4864.5|1225
1703760900000|2023-12-28 10:55:00|4866|4864.5|4868.5|4867|4869.5|4868.5|4864.5|4863.5|3120
1703761200000|2023-12-28 11:00:00|4869|4867.5|4870.5|4869|4871|4870.5|4867.5|4866.5|3489
1703761500000|2023-12-28 11:05:00|4871|4869.5|4871|4869.5|4873|4872|4870.5|4869.5|3048
1703761800000|2023-12-28 11:10:00|4870.5|4870|4866.5|4865.5|4871|4870|4866.5|4865.5|3879
1703762100000|2023-12-28 11:15:00|4866|4866|4865.5|4864.5|4866.5|4866|4863|4862|1402
1703762400000|2023-12-28 11:20:00|4865|4864|4863.5|4862.5|4866|4864.5|4863|4861.5|1180
1703762700000|2023-12-28 11:25:00|4864|4863|4863|4862|4865.5|4864.5|4861.5|4860.5|3440
1703763000000|2023-12-28 11:30:00|4862.5|4861.5|4864|4863.5|4866.5|4865|4862|4861|1320
1703763300000|2023-12-28 11:35:00|4864.5|4863|4867.5|4866.5|4868|4867|4864|4863|2042
1703763600000|2023-12-28 11:40:00|4868|4867|4865.5|4865|4870|4868.5|4864.5|4863.5|1589
1703763900000|2023-12-28 11:45:00|4865|4864.5|4866.5|4865.5|4868|4867|4865|4864|2218
1703764200000|2023-12-28 11:50:00|4866|4864|4867.5|4866.5|4868|4867.5|4865.5|4864|1748
1703764500000|2023-12-28 11:55:00|4867|4867|4867.5|4866.5|4869|4868|4866|4865|2642
1703764800000|2023-12-28 12:00:00|4868.5|4866|4866.5|4865.5|4868.5|4867.5|4866|4865|1017
1703765100000|2023-12-28 12:05:00|4866|4865|4866|4865.5|4867.5|4866.5|4865.5|4864.5|1615
1703765400000|2023-12-28 12:10:00|4865.5|4865|4865.5|4864.5|4866|4865|4863.5|4863|1402
1703765700000|2023-12-28 12:15:00|4865|4864|4868|4867.5|4868|4867.5|4865|4864|1112
1703766000000|2023-12-28 12:20:00|4869.5|4868.5|4864|4863|4869.5|4869|4864|4863|964
1703766300000|2023-12-28 12:25:00|4863.5|4863.5|4863.5|4862.5|4864|4863.5|4862|4861.5|1278
1703766600000|2023-12-28 12:30:00|4863|4862|4865|4864|4865.5|4864.5|4862.5|4862|4322
1703766900000|2023-12-28 12:35:00|4864.5|4863.5|4861.5|4861|4865|4864|4860|4859|1034
1703767200000|2023-12-28 12:40:00|4862|4860.5|4861.5|4860|4862.5|4861.5|4859|4858|1161
1703767500000|2023-12-28 12:45:00|4861|4860.5|4857|4856|4861.5|4860.5|4857|4856|2798
1703767800000|2023-12-28 12:50:00|4856.5|4856.5|4858.5|4858|4860|4859.5|4856|4855|1694
1703768100000|2023-12-28 12:55:00|4858|4857.5|4857|4856|4861|4860|4856.5|4855.5|1280
1703768400000|2023-12-28 13:00:00|4857.5|4855.5|4857.5|4856|4859|4857.5|4856.5|4855.5|2311
1703768700000|2023-12-28 13:05:00|4857|4856.5|4857.5|4856.5|4858|4857.5|4855.5|4854.5|7315
1703769000000|2023-12-28 13:10:00|4857|4855.5|4856|4854.5|4857.5|4857|4854.5|4853|2829
1703769300000|2023-12-28 13:15:00|4855.5|4854|4860.5|4860|4861.5|4861|4855|4854|4449
1703769600000|2023-12-28 13:20:00|4861.5|4859.5|4861|4860.5|4863.5|4862.5|4861|4859.5|4416
1703769900000|2023-12-28 13:25:00|4861.5|4861|4862|4861|4862|4861|4861|4860.5|1573
1703770200000|2023-12-28 13:30:00|4862.5|4861.5|4859|4857.5|4863|4862|4858|4857|2578
1703770500000|2023-12-28 13:35:00|4858.5|4856.5|4857|4856|4861|4860|4857|4855.5|2846
1703770800000|2023-12-28 13:40:00|4856.5|4855.5|4861|4860|4863.5|4862|4856.5|4855.5|4943
1703771100000|2023-12-28 13:45:00|4861.5|4860.5|4863.5|4862.5|4863.5|4862.5|4859|4858|2148
1703771400000|2023-12-28 13:50:00|4863|4862|4863|4862|4863.5|4862|4859|4857.5|1924
1703771700000|2023-12-28 13:55:00|4863.5|4861.5|4860.5|4859.5|4865.5|4865|4860.5|4859.5|5010
1703772000000|2023-12-28 14:00:00|4861|4860|4863|4861.5|4866|4865|4860.5|4859.5|3178
1703772300000|2023-12-28 14:05:00|4862.5|4862|4866|4864.5|4866|4865.5|4862|4860.5|5284
1703772600000|2023-12-28 14:10:00|4865.5|4865|4867.5|4866.5|4867.5|4866.5|4864|4863|4280
1703772900000|2023-12-28 14:15:00|4867|4866|4868.5|4867.5|4869|4868|4866|4864.5|3605
1703773200000|2023-12-28 14:20:00|4868|4867|4871|4870|4872|4871|4867|4866|4738
1703773500000|2023-12-28 14:25:00|4870.5|4869.5|4864|4863|4871|4870|4862|4860.5|4361
1703773800000|2023-12-28 14:30:00|4865.5|4864.5|4862.5|4861|4868|4867|4861|4859.5|6225
1703774100000|2023-12-28 14:35:00|4862|4860.5|4861.5|4860.5|4863.5|4862.5|4858.5|4857.5|5835
1703774400000|2023-12-28 14:40:00|4862|4861|4860|4859|4864|4863|4857.5|4856.5|4125
1703774700000|2023-12-28 14:45:00|4859.5|4858.5|4862.5|4861.5|4863|4862|4859.5|4858.5|6487
1703775000000|2023-12-28 14:50:00|4862|4860.5|4861.5|4860|4864.5|4863.5|4858|4857|3055
1703775300000|2023-12-28 14:55:00|4861|4860.5|4867|4865.5|4867|4866|4861|4860|2331
1703775600000|2023-12-28 15:00:00|4866.5|4866|4858.5|4857.5|4867|4866|4858|4857|5699
1703775900000|2023-12-28 15:05:00|4858|4857|4860.5|4860|4863.5|4862.5|4857.5|4857|7357
1703776200000|2023-12-28 15:10:00|4861|4860.5|4862|4860.5|4866.5|4865.5|4861|4860|10438
1703776500000|2023-12-28 15:15:00|4861.5|4860|4868.5|4867|4868.5|4867.5|4861|4859.5|7985
1703776800000|2023-12-28 15:20:00|4868|4867.5|4867|4866|4871|4870|4867|4866|9022
1703777100000|2023-12-28 15:25:00|4866.5|4865.5|4866.5|4865|4867.5|4866.5|4864|4863.5|1912
1703777400000|2023-12-28 15:30:00|4866|4864.5|4865|4864|4867.5|4867|4864.5|4863.5|4684
1703777700000|2023-12-28 15:35:00|4864.5|4863.5|4864|4863|4867|4866|4863.5|4862.5|7576
1703778000000|2023-12-28 15:40:00|4863.5|4862.5|4863|4862|4865.5|4864.5|4861|4860|4299
1703778300000|2023-12-28 15:45:00|4862.5|4861|4865.5|4864.5|4866|4865|4860.5|4860|6291
1703778600000|2023-12-28 15:50:00|4865|4864|4867.5|4866.5|4869.5|4868.5|4864.5|4863.5|6899
1703778900000|2023-12-28 15:55:00|4868|4867|4865.5|4864|4869|4868|4864.5|4863.5|6800
1703779200000|2023-12-28 16:00:00|4866|4864.5|4864|4863|4866|4865|4863|4862.5|3682
1703779500000|2023-12-28 16:05:00|4863.5|4863.5|4866|4865|4866|4865.5|4863.5|4862.5|5875
1703779800000|2023-12-28 16:10:00|4865.5|4864.5|4862|4861|4865.5|4864.5|4860|4859|3360
1703780100000|2023-12-28 16:15:00|4861.5|4861.5|4861.5|4860.5|4863|4862|4860|4859|4970
1703780400000|2023-12-28 16:20:00|4861|4860|4861.5|4860.5|4863|4862.5|4860.5|4859.5|8219
1703780700000|2023-12-28 16:25:00|4859|4858.5|4857.5|4857|4859.5|4858.5|4857|4855.5|10155
1703836800000|2023-12-29 08:00:00|4870.5|4868.5|4881.5|4879|4885|4883|4867|4863|6000
1703837100000|2023-12-29 08:05:00|4881|4873|4871.5|4869.5|4881|4875.5|4866.5|4865.5|2388
1703837400000|2023-12-29 08:10:00|4872|4870|4869|4867.5|4873|4871.5|4869|4867|877
1703837700000|2023-12-29 08:15:00|4869.5|4868|4868.5|4866.5|4870|4868.5|4865.5|4864|1609
1703838000000|2023-12-29 08:20:00|4868|4867|4869.5|4867.5|4872|4871|4867.5|4865.5|4410
1703838300000|2023-12-29 08:25:00|4870|4868|4869.5|4868|4872.5|4870.5|4866.5|4865|1781
1703838600000|2023-12-29 08:30:00|4870|4868.5|4866.5|4865|4871|4870|4864.5|4863|4252
1703838900000|2023-12-29 08:35:00|4867|4865.5|4869.5|4867.5|4871.5|4870.5|4867|4865.5|1011
1703839200000|2023-12-29 08:40:00|4869|4866.5|4863.5|4862|4869.5|4867.5|4863|4861.5|1235
1703839500000|2023-12-29 08:45:00|4864|4862.5|4865.5|4864|4866.5|4865|4863|4862|1583
1703839800000|2023-12-29 08:50:00|4866|4864.5|4870|4868.5|4870.5|4869.5|4865|4863.5|507
1703840100000|2023-12-29 08:55:00|4869.5|4869|4869|4868.5|4870|4869|4867.5|4866|1051
1703840400000|2023-12-29 09:00:00|4869.5|4868|4870|4868.5|4870|4869|4866|4864.5|1819
1703840700000|2023-12-29 09:05:00|4869.5|4869|4872|4871|4873|4872|4869.5|4868.5|6148
1703841000000|2023-12-29 09:10:00|4872.5|4871.5|4865.5|4864|4873|4872.5|4865.5|4864|1904
1703841300000|2023-12-29 09:15:00|4866|4864.5|4865.5|4864.5|4867.5|4866.5|4865|4863.5|2905
1703841600000|2023-12-29 09:20:00|4866|4865|4866|4864.5|4869|4868|4865.5|4864.5|2200
1703841900000|2023-12-29 09:25:00|4865.5|4865|4868.5|4867.5|4869.5|4868.5|4865.5|4865|1602
1703842200000|2023-12-29 09:30:00|4868|4867|4876|4874.5|4876|4875.5|4868|4867|2724
1703842500000|2023-12-29 09:35:00|4876.5|4875|4877.5|4876.5|4878|4877|4875.5|4875|4162
1703842800000|2023-12-29 09:40:00|4878|4877|4874|4873|4879|4878|4873|4872|2633
1703843100000|2023-12-29 09:45:00|4874.5|4873.5|4876.5|4876|4877.5|4876|4874|4873|1232
1703843400000|2023-12-29 09:50:00|4877.5|4875.5|4878.5|4877|4881|4880|4877.5|4875.5|3963
1703843700000|2023-12-29 09:55:00|4878|4877.5|4876.5|4875|4878.5|4877.5|4874.5|4874|1851
1703844000000|2023-12-29 10:00:00|4876|4875.5|4872|4871|4876.5|4875.5|4870|4869|2583
1703844300000|2023-12-29 10:05:00|4871.5|4870.5|4877.5|4876.5|4880|4879|4871.5|4870.5|2438
1703844600000|2023-12-29 10:10:00|4877|4876|4875|4874|4879.5|4878.5|4874.5|4873.5|6281
1703844900000|2023-12-29 10:15:00|4876|4874.5|4873.5|4872|4877.5|4876.5|4873|4872|2618
1703845200000|2023-12-29 10:20:00|4872.5|4872.5|4873.5|4872|4877|4875.5|4872.5|4872|6514
1703845500000|2023-12-29 10:25:00|4874|4872.5|4874|4873|4874.5|4874|4871.5|4870.5|1890
1703845800000|2023-12-29 10:30:00|4875|4873.5|4874|4873|4875.5|4874.5|4872|4871.5|5097
1703846100000|2023-12-29 10:35:00|4874.5|4873.5|4877|4876|4877.5|4876.5|4874|4873|2118
1703846400000|2023-12-29 10:40:00|4876.5|4877|4879|4878.5|4881|4880.5|4876.5|4876|3544
1703846700000|2023-12-29 10:45:00|4879.5|4878|4875.5|4875|4879.5|4878|4874|4873|1955
1703847000000|2023-12-29 10:50:00|4876|4875.5|4880|4879|4882.5|4882|4876|4875.5|8940
1703847300000|2023-12-29 10:55:00|4880.5|4879.5|4878.5|4878|4880.5|4880|4877.5|4876.5|7280
1703847600000|2023-12-29 11:00:00|4879|4878.5|4878|4877|4880.5|4879.5|4876|4875|3269
1703847900000|2023-12-29 11:05:00|4877.5|4877.5|4880|4878.5|4880|4879|4877.5|4876.5|1079
1703848200000|2023-12-29 11:10:00|4879.5|4879|4878|4877|4881|4880.5|4877|4876|2448
1703848500000|2023-12-29 11:15:00|4877.5|4876.5|4879.5|4878|4880|4879|4877|4876|2428
1703848800000|2023-12-29 11:20:00|4879|4878.5|4877.5|4876.5|4879.5|4878.5|4876.5|4875.5|1682
1703849100000|2023-12-29 11:25:00|4877|4876|4872|4870.5|4877|4876|4871.5|4870.5|1946
1703849400000|2023-12-29 11:30:00|4871.5|4870|4873|4871.5|4874|4872.5|4871|4870|1952
1703849700000|2023-12-29 11:35:00|4872.5|4872|4877.5|4876|4877.5|4876.5|4872.5|4872|1200
1703850000000|2023-12-29 11:40:00|4877|4875.5|4875|4874|4877|4876|4874.5|4873.5|411
1703850300000|2023-12-29 11:45:00|4875.5|4874.5|4875|4874|4876.5|4875.5|4874|4873.5|809
1703850600000|2023-12-29 11:50:00|4873.5|4872.5|4873|4872|4875.5|4874.5|4873|4872|3094
1703850900000|2023-12-29 11:55:00|4872.5|4871.5|4873|4872|4873.5|4873|4871.5|4871|2498
1703851200000|2023-12-29 12:00:00|4873.5|4871|4867.5|4866.5|4873.5|4872|4863.5|4862.5|8740
1703851500000|2023-12-29 12:05:00|4866|4865|4867.5|4866.5|4869|4868|4865.5|4864.5|1407
1703851800000|2023-12-29 12:10:00|4867|4866|4868.5|4867|4870.5|4869.5|4867|4865.5|2661
1703852100000|2023-12-29 12:15:00|4868|4866|4869.5|4868.5|4870.5|4869.5|4866.5|4866|1986
1703852400000|2023-12-29 12:20:00|4869|4869|4870.5|4869.5|4873.5|4872.5|4869|4868.5|2086
1703852700000|2023-12-29 12:25:00|4871|4870|4868|4867|4874|4872.5|4866|4865|3357
1703853000000|2023-12-29 12:30:00|4868.5|4867.5|4874.5|4873.5|4874.5|4873.5|4868|4867|3533
1703853300000|2023-12-29 12:35:00|4875|4874|4870|4869|4875|4874|4869.5|4868.5|3994
1703853600000|2023-12-29 12:40:00|4870.5|4869.5|4870.5|4869.5|4872|4871|4869|4867|1192
1703853900000|2023-12-29 12:45:00|4870|4869|4872|4870.5|4872.5|4871|4868.5|4867|4138
1703854200000|2023-12-29 12:50:00|4871.5|4870|4874.5|4873|4875|4873|4869.5|4867.5|3474
1703854500000|2023-12-29 12:55:00|4875|4873.5|4878.5|4876|4879|4877|4874|4873|2909
1703854800000|2023-12-29 13:00:00|||||||||1287
1704182400000|2024-01-02 08:00:00|4901.5|4897|4927|4925|4930|4927.5|4901.5|4897|17221
1704182700000|2024-01-02 08:05:00|4926.5|4924.5|4916.5|4914.5|4930|4928|4914.5|4913|3833
1704183000000|2024-01-02 08:10:00|4916|4915|4909.5|4907.5|4923|4921.5|4908|4906.5|8113
1704183300000|2024-01-02 08:15:00|4908.5|4906|4922|4920|4923|4921|4904.5|4903|4817
1704183600000|2024-01-02 08:20:00|4921|4919.5|4927|4926|4927.5|4927|4917|4915.5|3772
1704183900000|2024-01-02 08:25:00|4927.5|4925.5|4930|4928.5|4930|4928.5|4923|4921.5|3009
1704184200000|2024-01-02 08:30:00|4929.5|4929|4939.5|4938.5|4939.5|4938.5|4929.5|4928.5|5483
1704184500000|2024-01-02 08:35:00|4940|4939|4936|4934.5|4942|4940.5|4930|4928.5|5865
1704184800000|2024-01-02 08:40:00|4936.5|4935|4940|4939|4942|4941|4933.5|4932|7104
1704185100000|2024-01-02 08:45:00|4939.5|4938.5|4937|4936|4940|4938.5|4931|4930|5835
1704185400000|2024-01-02 08:50:00|4936.5|4935.5|4943|4941.5|4943.5|4942|4935.5|4934|12728
1704185700000|2024-01-02 08:55:00|4942.5|4941|4943|4942|4947.5|4947|4938.5|4937.5|8690
1704186000000|2024-01-02 09:00:00|4942.5|4942.5|4945|4944|4947.5|4946.5|4942.5|4941|8467
1704186300000|2024-01-02 09:05:00|4946|4943.5|4942.5|4941.5|4946|4945|4939.5|4939|4245
1704186600000|2024-01-02 09:10:00|4942|4941|4938|4936.5|4943|4942.5|4936.5|4936|9856
1704186900000|2024-01-02 09:15:00|4937.5|4936|4929.5|4928|4938|4936.5|4929|4928|8051
1704187200000|2024-01-02 09:20:00|4929|4927|4915.5|4914|4929|4927|4915.5|4914|8913
1704187500000|2024-01-02 09:25:00|4915|4915|4919|4917.5|4919|4918|4913.5|4912|5697
1704187800000|2024-01-02 09:30:00|4918.5|4918|4917|4915.5|4919.5|4918.5|4916|4915|6070
1704188100000|2024-01-02 09:35:00|4916.5|4915|4914|4913|4918.5|4917|4911.5|4910|6991
1704188400000|2024-01-02 09:40:00|4914.5|4912.5|4914.5|4913.5|4917.5|4916.5|4911.5|4910.5|2255
1704188700000|2024-01-02 09:45:00|4914|4913|4910.5|4909|4916.5|4916|4910|4909|4641
1704189000000|2024-01-02 09:50:00|4910|4909.5|4904.5|4903.5|4910.5|4909.5|4904.5|4903.5|3616
1704189300000|2024-01-02 09:55:00|4905|4903|4909|4908|4911|4910.5|4905|4903|6834
1704189600000|2024-01-02 10:00:00|4908.5|4906.5|4905.5|4905|4909|4906.5|4903.5|4902|5072
1704189900000|2024-01-02 10:05:00|4907.5|4904.5|4905|4904.5|4910|4909|4903.5|4903|2596
1704190200000|2024-01-02 10:10:00|4905.5|4905|4904.5|4904|4908|4906.5|4902.5|4901|5907
1704190500000|2024-01-02 10:15:00|4905.5|4904.5|4903.5|4902.5|4907|4905.5|4902|4901|4312
1704190800000|2024-01-02 10:20:00|4904|4903|4900|4899.5|4906.5|4905.5|4900|4898.5|2210
1704191100000|2024-01-02 10:25:00|4900.5|4900|4895.5|4895|4901|4900|4891|4889.5|9911
1704191400000|2024-01-02 10:30:00|4896|4895.5|4897|4896.5|4898.5|4897.5|4894.5|4894|2625
1704191700000|2024-01-02 10:35:00|4897.5|4897|4899.5|4898.5|4901|4899.5|4897|4896|4703
1704192000000|2024-01-02 10:40:00|4901|4900|4901.5|4900.5|4901.5|4900.5|4898|4897|3757
1704192300000|2024-01-02 10:45:00|4902|4900|4904.5|4904|4906|4905|4901.5|4900|2851
1704192600000|2024-01-02 10:50:00|4905|4904.5|4902.5|4901.5|4906.5|4905|4902.5|4901.5|2980
1704192900000|2024-01-02 10:55:00|4902|4902|4900.5|4899|4904|4903.5|4899.5|4898.5|1220
1704193200000|2024-01-02 11:00:00|4900|4899.5|4900.5|4899.5|4901|4899.5|4897.5|4896.5|3156
1704193500000|2024-01-02 11:05:00|4901|4900|4899.5|4899|4902|4900.5|4897.5|4896.5|1003
1704193800000|2024-01-02 11:10:00|4900|4898.5|4897|4895.5|4902|4901|4896|4895|5489
1704194100000|2024-01-02 11:15:00|4897.5|4896|4891|4889.5|4898|4897.5|4891|4889.5|2354
1704194400000|2024-01-02 11:20:00|4890.5|4889|4881.5|4880|4891.5|4890.5|4880.5|4880|3167
1704194700000|2024-01-02 11:25:00|4881|4880.5|4882|4881|4886|4885.5|4880.5|4880|6923
1704195000000|2024-01-02 11:30:00|4883|4881.5|4866|4865.5|4883|4882|4866|4865.5|6366
1704195300000|2024-01-02 11:35:00|4865.5|4864.5|4864|4863|4866.5|4865|4857|4856.5|15491
1704195600000|2024-01-02 11:40:00|4864.5|4862|4858.5|4857.5|4866|4865|4858|4857.5|5011
1704195900000|2024-01-02 11:45:00|4858|4857|4863|4862|4864.5|4863.5|4857|4856|4571
1704196200000|2024-01-02 11:50:00|4863.5|4861.5|4858|4857|4864.5|4863|4858|4857|2865
1704196500000|2024-01-02 11:55:00|4857.5|4857.5|4864|4862.5|4868.5|4867.5|4857.5|4857|4344
1704196800000|2024-01-02 12:00:00|4865|4863|4860|4859|4865|4863.5|4858.5|4857.5|2541
1704197100000|2024-01-02 12:05:00|4861|4859.5|4860|4859|4862.5|4861.5|4857.5|4856.5|2773
1704197400000|2024-01-02 12:10:00|4860.5|4859.5|4857|4856.5|4861|4859.5|4853|4852|6170
1704197700000|2024-01-02 12:15:00|4856.5|4856|4853|4852.5|4856.5|4856.5|4853|4852.5|1259
1704198000000|2024-01-02 12:20:00|4852.5|4852|4855|4854|4856|4855|4852|4851.5|2103
1704198300000|2024-01-02 12:25:00|4855.5|4854.5|4855.5|4855|4856.5|4855.5|4854|4853|3488
1704198600000|2024-01-02 12:30:00|4855|4854|4853|4851.5|4856|4855.5|4850|4849.5|5134
1704198900000|2024-01-02 12:35:00|4852.5|4849.5|4845|4843.5|4853|4850|4844.5|4843.5|2840
1704199200000|2024-01-02 12:40:00|4844.5|4842.5|4847|4845.5|4851.5|4850.5|4843|4841.5|4451
1704199500000|2024-01-02 12:45:00|4848|4846|4850.5|4849.5|4851|4849.5|4845|4844|3006
1704199800000|2024-01-02 12:50:00|4851|4850|4843.5|4842.5|4851.5|4850.5|4841|4840|7845
1704200100000|2024-01-02 12:55:00|4843|4842|4843|4842|4845|4844|4841|4840|2866
1704200400000|2024-01-02 13:00:00|4842|4841|4852|4850.5|4852|4850.5|4841|4840|16366
1704200700000|2024-01-02 13:05:00|4851.5|4850|4845.5|4844.5|4853.5|4852|4845|4844.5|2633
1704201000000|2024-01-02 13:10:00|4845|4843.5|4846|4845|4846|4845|4842|4841|2100
1704201300000|2024-01-02 13:15:00|4845.5|4844.5|4853|4852|4853.5|4852|4845.5|4844.5|2710
1704201600000|2024-01-02 13:20:00|4856|4852.5|4854|4853|4857|4855.5|4850.5|4849.5|984
1704201900000|2024-01-02 13:25:00|4853.5|4851.5|4853.5|4852|4856.5|4855.5|4849|4848|4179
1704202200000|2024-01-02 13:30:00|4853|4850.5|4869|4868|4870|4869|4850|4849|5682
1704202500000|2024-01-02 13:35:00|4868.5|4867.5|4864.5|4863|4871|4869.5|4861.5|4860.5|3944
1704202800000|2024-01-02 13:40:00|4866|4864.5|4868.5|4868|4870.5|4869.5|4864.5|4863.5|3211
1704203100000|2024-01-02 13:45:00|4868|4867.5|4869|4867.5|4870|4869|4867|4866|4423
1704203400000|2024-01-02 13:50:00|4868.5|4867|4871|4869.5|4871|4869.5|4866|4865|1869
1704203700000|2024-01-02 13:55:00|4870.5|4870|4872.5|4871.5|4875.5|4874.5|4870|4869|5719
1704204000000|2024-01-02 14:00:00|4873|4872|4879|4878|4880|4879|4873|4872|4142
1704204300000|2024-01-02 14:05:00|4878.5|4877.5|4884.5|4884|4886|4885.5|4877|4876.5|10572
1704204600000|2024-01-02 14:10:00|4884|4883.5|4882|4881|4884|4883.5|4881.5|4881|3975
1704204900000|2024-01-02 14:15:00|4883|4881.5|4885|4884.5|4887.5|4886.5|4881.5|4880.5|4709
1704205200000|2024-01-02 14:20:00|4885.5|4884|4887|4886|4888|4887|4884.5|4883.5|4735
1704205500000|2024-01-02 14:25:00|4886.5|4886.5|4884.5|4883.5|4889|4888|4883|4882|4580
1704205800000|2024-01-02 14:30:00|4884|4883|4880.5|4879.5|4885.5|4885|4875|4873.5|6664
1704206100000|2024-01-02 14:35:00|4882.5|4879|4884|4883|4887|4886|4878|4877|8295
1704206400000|2024-01-02 14:40:00|4884.5|4883.5|4893|4892|4896.5|4895|4884.5|4883|6546
1704206700000|2024-01-02 14:45:00|4894.5|4893|4898|4897|4905|4903.5|4893.5|4892|6630
1704207000000|2024-01-02 14:50:00|4898.5|4896.5|4892.5|4891.5|4905|4904.5|4892.5|4891|6271
1704207300000|2024-01-02 14:55:00|4893|4892|4902|4900.5|4902|4900.5|4892.5|4891.5|4673
1704207600000|2024-01-02 15:00:00|4901|4900|4899|4898|4905|4904|4897|4896|5478
1704207900000|2024-01-02 15:05:00|4898.5|4897.5|4900|4899|4901|4900|4895|4894|2596
1704208200000|2024-01-02 15:10:00|4899.5|4898.5|4903|4902|4905|4904|4899|4898|5736
1704208500000|2024-01-02 15:15:00|4902.5|4902.5|4900|4899|4904|4902.5|4899.5|4898.5|5342
1704208800000|2024-01-02 15:20:00|4899.5|4898.5|4907.5|4906|4909|4908|4898.5|4898|8696
1704209100000|2024-01-02 15:25:00|4907|4906.5|4900|4898.5|4908|4907|4895.5|4894|3887
1704209400000|2024-01-02 15:30:00|4899.5|4897.5|4900|4898.5|4900|4899|4894.5|4893.5|5840
1704209700000|2024-01-02 15:35:00|4899.5|4897.5|4899|4898|4900|4899|4895|4893.5|3572
1704210000000|2024-01-02 15:40:00|4898.5|4897|4908.5|4907|4910|4908.5|4898|4896.5|6979
1704210300000|2024-01-02 15:45:00|4908|4906.5|4896|4895.5|4910|4908.5|4896|4895.5|3554
1704210600000|2024-01-02 15:50:00|4895.5|4894.5|4903|4901.5|4903.5|4902.5|4895|4894|6809
1704210900000|2024-01-02 15:55:00|4903.5|4902|4909|4908|4910|4909|4902.5|4901.5|7794
1704211200000|2024-01-02 16:00:00|4909.5|4908.5|4906.5|4905|4910|4909|4905.5|4905|6587
1704211500000|2024-01-02 16:05:00|4906|4904.5|4906.5|4905.5|4906.5|4906|4901|4900.5|7914
1704211800000|2024-01-02 16:10:00|4907.5|4907|4907|4906|4911|4910|4905|4904|8257
1704212100000|2024-01-02 16:15:00|4907.5|4906.5|4907|4906|4910.5|4909.5|4905.5|4904.5|5322
1704212400000|2024-01-02 16:20:00|4907.5|4906.5|4899.5|4899|4907.5|4906.5|4897|4896.5|11291
1704212700000|2024-01-02 16:25:00|4900|4898.5|4898.5|4897|4900|4899|4897|4896|7449
1704268800000|2024-01-03 08:00:00|4920|4917|4914.5|4912|4930|4926|4905.5|4902.5|37883
1704269100000|2024-01-03 08:05:00|4914|4911.5|4906.5|4904.5|4914|4912|4893.5|4892|14770
1704269400000|2024-01-03 08:10:00|4906|4902|4898.5|4897|4910.5|4909.5|4898|4896|18690
1704269700000|2024-01-03 08:15:00|4896.5|4895|4901|4899.5|4906.5|4905.5|4895.5|4894.5|4297
1704270000000|2024-01-03 08:20:00|4901.5|4900|4897|4895.5|4903.5|4902.5|4892|4891|3506
1704270300000|2024-01-03 08:25:00|4897.5|4896|4891.5|4890|4899|4898|4886.5|4885.5|7335
1704270600000|2024-01-03 08:30:00|4892|4890.5|4886|4884.5|4894|4893|4883|4881.5|6704
1704270900000|2024-01-03 08:35:00|4887|4885|4885|4884|4888.5|4887.5|4881.5|4880.5|2602
1704271200000|2024-01-03 08:40:00|4883.5|4882.5|4883|4881.5|4884|4883|4878|4877|6155
1704271500000|2024-01-03 08:45:00|4883.5|4882|4883.5|4882.5|4889.5|4888.5|4881|4880|2219
1704271800000|2024-01-03 08:50:00|4884.5|4883.5|4882|4880.5|4887|4886|4881.5|4880|8028
1704272100000|2024-01-03 08:55:00|4881.5|4880|4881.5|4880|4884.5|4883.5|4876.5|4875.5|2418
1704272400000|2024-01-03 09:00:00|4882.5|4881|4878.5|4877|4882.5|4882|4877.5|4876|3784
1704272700000|2024-01-03 09:05:00|4878|4877.5|4869|4868.5|4879|4878|4869|4868|4261
1704273000000|2024-01-03 09:10:00|4869.5|4869|4870|4869|4874|4873|4867|4865.5|3859
1704273300000|2024-01-03 09:15:00|4869.5|4868|4867.5|4866|4872|4870.5|4861.5|4860.5|4330
1704273600000|2024-01-03 09:20:00|4867|4865.5|4865.5|4864|4868.5|4867|4861|4860|6285
1704273900000|2024-01-03 09:25:00|4866|4864.5|4863.5|4863|4867|4866|4862|4861|5728
1704274200000|2024-01-03 09:30:00|4863|4862|4854.5|4853.5|4864|4863|4854.5|4853.5|1864
1704274500000|2024-01-03 09:35:00|4855|4854|4850|4849|4857|4856|4849|4848|2868
1704274800000|2024-01-03 09:40:00|4849.5|4848.5|4848|4847|4850|4849.5|4845|4844.5|5675
1704275100000|2024-01-03 09:45:00|4848.5|4847.5|4840|4839|4849.5|4848.5|4838.5|4837.5|5830
1704275400000|2024-01-03 09:50:00|4839.5|4838|4835.5|4834.5|4840|4839|4833|4832|2591
1704275700000|2024-01-03 09:55:00|4836.5|4834|4826|4825|4837.5|4836|4824.5|4824|3566
1704276000000|2024-01-03 10:00:00|4825.5|4824|4815|4813.5|4826|4825|4814.5|4813.5|9220
1704276300000|2024-01-03 10:05:00|4815.5|4814|4820|4819|4824|4823|4815.5|4814|4527
1704276600000|2024-01-03 10:10:00|4820.5|4819.5|4827.5|4826.5|4829.5|4828.5|4820.5|4819|3286
1704276900000|2024-01-03 10:15:00|4829|4827|4829.5|4829|4832|4831|4827|4826|3073
1704277200000|2024-01-03 10:20:00|4829|4828|4829.5|4828|4833.5|4833|4829|4828|5343
1704277500000|2024-01-03 10:25:00|4829|4827.5|4830|4828.5|4832|4830.5|4826.5|4825.5|4695
1704277800000|2024-01-03 10:30:00|4829.5|4828|4838.5|4837.5|4839|4838|4829|4828|4122
1704278100000|2024-01-03 10:35:00|4838|4837|4836.5|4835.5|4841|4840|4832|4831.5|6224
1704278400000|2024-01-03 10:40:00|4836|4835|4839.5|4838.5|4841.5|4840|4836|4835|4559
1704278700000|2024-01-03 10:45:00|4839|4838|4836|4835|4839.5|4838.5|4832.5|4831.5|3943
1704279000000|2024-01-03 10:50:00|4836.5|4835.5|4834.5|4833.5|4836.5|4836|4832.5|4831|3527
1704279300000|2024-01-03 10:55:00|4835|4834|4831.5|4830.5|4835|4834.5|4831|4830|4546
1704279600000|2024-01-03 11:00:00|4833|4832|4834|4832.5|4836|4835|4832|4831|2913
1704279900000|2024-01-03 11:05:00|4833.5|4832|4834.5|4833.5|4836|4835|4832.5|4832|2592
1704280200000|2024-01-03 11:10:00|4835|4834|4832.5|4832|4836.5|4835.5|4831.5|4830.5|4181
1704280500000|2024-01-03 11:15:00|4833|4831|4828|4827.5|4834|4833|4828|4827.5|4756
1704280800000|2024-01-03 11:20:00|4827.5|4827|4825.5|4824.5|4829|4827.5|4824.5|4823.5|4376
1704281100000|2024-01-03 11:25:00|4825|4823|4823.5|4822.5|4825|4824|4818|4817.5|6156
1704281400000|2024-01-03 11:30:00|4824|4823|4818|4817.5|4827|4826|4818|4817|6456
1704281700000|2024-01-03 11:35:00|4817.5|4817|4815|4814.5|4818.5|4817.5|4813|4812|4231
1704282000000|2024-01-03 11:40:00|4814.5|4814|4804|4803|4814.5|4814|4803.5|4802.5|5223
1704282300000|2024-01-03 11:45:00|4803.5|4803.5|4811|4810.5|4812.5|4812|4803.5|4803|3639
1704282600000|2024-01-03 11:50:00|4812|4811|4810|4809.5|4814.5|4813|4808.5|4807.5|2535
1704282900000|2024-01-03 11:55:00|4810.5|4810|4809.5|4808.5|4811.5|4810.5|4807|4806.5|3396
1704283200000|2024-01-03 12:00:00|4810|4809|4792.5|4791|4810.5|4809|4792.5|4791|6840
1704283500000|2024-01-03 12:05:00|4793|4791.5|4800|4799|4801|4800.5|4793|4791.5|4993
1704283800000|2024-01-03 12:10:00|4799.5|4798.5|4798.5|4797|4799.5|4798.5|4797.5|4796.5|1094
1704284100000|2024-01-03 12:15:00|4800|4797.5|4798.5|4797.5|4800|4799.5|4798|4797|4175
1704284400000|2024-01-03 12:20:00|4799.5|4798|4796.5|4795.5|4800|4799.5|4794.5|4793.5|13125
1704284700000|2024-01-03 12:25:00|4796|4795|4794.5|4793.5|4796.5|4795|4789|4788.5|2753
1704285000000|2024-01-03 12:30:00|4794|4793|4790.5|4789.5|4795|4794|4790.5|4789.5|1577
1704285300000|2024-01-03 12:35:00|4790|4789|4785.5|4784|4790.5|4789.5|4783.5|4782.5|4441
1704285600000|2024-01-03 12:40:00|4785|4784.5|4783.5|4783|4788.5|4787|4783|4782|7237
1704285900000|2024-01-03 12:45:00|4784.5|4783.5|4790|4789|4794.5|4794|4784.5|4783.5|4406
1704286200000|2024-01-03 12:50:00|4789.5|4788.5|4797|4795.5|4797.5|4796.5|4789.5|4788.5|8118
1704286500000|2024-01-03 12:55:00|4796.5|4795|4798.5|4797|4798.5|4797.5|4793|4792|3694
1704286800000|2024-01-03 13:00:00|4798|4796.5|4791.5|4790.5|4798|4796.5|4791|4790|1807
1704287100000|2024-01-03 13:05:00|4791|4791|4794|4793|4796.5|4795|4790.5|4790|2285
1704287400000|2024-01-03 13:10:00|4794.5|4792.5|4800|4799|4800|4799|4794|4792.5|2876
1704287700000|2024-01-03 13:15:00|4800.5|4799.5|4807|4806.5|4808|4806.5|4800|4799|1821
1704288000000|2024-01-03 13:20:00|4805.5|4806|4810|4809|4811.5|4810|4805.5|4805|2394
1704288300000|2024-01-03 13:25:00|4810.5|4809.5|4817|4816.5|4818|4817|4810.5|4809.5|2082
1704288600000|2024-01-03 13:30:00|4816|4815.5|4813|4812.5|4817|4816.5|4813|4812|3714
1704288900000|2024-01-03 13:35:00|4813.5|4813.5|4816|4815.5|4817|4816.5|4812.5|4811.5|1519
1704289200000|2024-01-03 13:40:00|4816.5|4816|4816|4815|4817|4816.5|4814|4813.5|3501
1704289500000|2024-01-03 13:45:00|4815|4814|4810.5|4809.5|4817|4816.5|4809|4808.5|2903
1704289800000|2024-01-03 13:50:00|4811|4810|4806.5|4805.5|4812|4811|4804.5|4804|12357
1704290100000|2024-01-03 13:55:00|4806|4806|4803|4802|4808.5|4807.5|4800.5|4800|8555
1704290400000|2024-01-03 14:00:00|4803.5|4802.5|4798|4797.5|4805|4804.5|4797.5|4796.5|2257
1704290700000|2024-01-03 14:05:00|4798.5|4796.5|4790|4789|4798.5|4796.5|4790|4788.5|7637
1704291000000|2024-01-03 14:10:00|4790.5|4789.5|4782|4781|4791|4790|4779|4778|7139
1704291300000|2024-01-03 14:15:00|4782.5|4781.5|4781|4780|4782.5|4781.5|4776.5|4775|4233
1704291600000|2024-01-03 14:20:00|4780.5|4779|4780|4779.5|4784|4783|4779.5|4778|4739
1704291900000|2024-01-03 14:25:00|4780.5|4779|4783.5|4782.5|4784|4783.5|4776.5|4776|3387
1704292200000|2024-01-03 14:30:00|4784|4783|4773.5|4772.5|4788.5|4787.5|4773.5|4772.5|8833
1704292500000|2024-01-03 14:35:00|4774|4773|4772.5|4771.5|4778|4777.5|4769.5|4768.5|11173
1704292800000|2024-01-03 14:40:00|4772|4772|4775.5|4774|4780|4779|4769.5|4769|5174
1704293100000|2024-01-03 14:45:00|4775|4772.5|4770|4769|4775|4773.5|4768|4767.5|12563
1704293400000|2024-01-03 14:50:00|4770.5|4769.5|4772.5|4771|4781.5|4780.5|4768.5|4767.5|4712
1704293700000|2024-01-03 14:55:00|4772|4770.5|4760.5|4759|4772|4770.5|4759.5|4758|11150
1704294000000|2024-01-03 15:00:00|4760|4758|4770|4769|4772|4770.5|4758|4756.5|8471
1704294300000|2024-01-03 15:05:00|4770.5|4769.5|4767|4766|4777.5|4776|4766.5|4765.5|7551
1704294600000|2024-01-03 15:10:00|4767.5|4766.5|4757.5|4756|4769.5|4768.5|4755|4754|8743
1704294900000|2024-01-03 15:15:00|4758|4756.5|4763|4762|4765|4764.5|4756|4754.5|6915
1704295200000|2024-01-03 15:20:00|4763.5|4762.5|4761|4759.5|4765|4764|4755|4754|6022
1704295500000|2024-01-03 15:25:00|4760.5|4760|4763.5|4762.5|4766.5|4765.5|4760.5|4759.5|8505
1704295800000|2024-01-03 15:30:00|4764.5|4763.5|4761.5|4760.5|4769.5|4768.5|4760.5|4760|7766
1704296100000|2024-01-03 15:35:00|4761|4760|4759.5|4758.5|4766.5|4765.5|4759|4758.5|6897
1704296400000|2024-01-03 15:40:00|4760|4759|4762|4761|4764.5|4763.5|4756|4755.5|6422
1704296700000|2024-01-03 15:45:00|4761.5|4760.5|4753|4752|4762|4761.5|4752.5|4752|8478
1704297000000|2024-01-03 15:50:00|4752.5|4751.5|4754.5|4753.5|4757.5|4756.5|4752|4751.5|5862
1704297300000|2024-01-03 15:55:00|4754|4753|4759|4758|4759|4758|4751|4750|9866
1704297600000|2024-01-03 16:00:00|4757|4756.5|4763|4762.5|4766.5|4765.5|4756.5|4756|8149
1704297900000|2024-01-03 16:05:00|4762.5|4761.5|4767.5|4766.5|4767.5|4767|4760|4759.5|6822
1704298200000|2024-01-03 16:10:00|4768.5|4767|4764.5|4763.5|4769|4768.5|4763|4762.5|8194
1704298500000|2024-01-03 16:15:00|4765|4764|4759|4758.5|4766.5|4765.5|4759|4758|9573
1704298800000|2024-01-03 16:20:00|4758.5|4758|4764|4763|4764|4763|4758.5|4758|11175
1704299100000|2024-01-03 16:25:00|4763.5|4762.5|4765|4764.5|4768|4767|4762|4761.5|15193
1704355200000|2024-01-04 08:00:00|4776.5|4771.5|4788|4786.5|4794|4791.5|4776.5|4771.5|8113
1704355500000|2024-01-04 08:05:00|4788.5|4787|4799.5|4797.5|4801.5|4799.5|4788|4787|5503
1704355800000|2024-01-04 08:10:00|4800|4798|4790.5|4789|4801.5|4800.5|4790|4788.5|19621
1704356100000|2024-01-04 08:15:00|4789.5|4789.5|4787.5|4786.5|4790.5|4789.5|4784|4783|8453
1704356400000|2024-01-04 08:20:00|4786|4787|4782.5|4782|4788|4787|4782|4781|4172
1704356700000|2024-01-04 08:25:00|4782|4781.5|4787|4785.5|4796.5|4795.5|4782|4781|8485
1704357000000|2024-01-04 08:30:00|4787.5|4786|4793|4792|4795|4793.5|4781.5|4780|4103
1704357300000|2024-01-04 08:35:00|4792.5|4791|4794|4793|4794.5|4794|4785|4784|5857
1704357600000|2024-01-04 08:40:00|4794.5|4793.5|4794.5|4793|4800|4799|4793.5|4792|6515
1704357900000|2024-01-04 08:45:00|4794|4793.5|4793|4792|4794.5|4793.5|4788|4787|5310
1704358200000|2024-01-04 08:50:00|4792.5|4791|4794|4793|4796|4795|4792|4790.5|5423
1704358500000|2024-01-04 08:55:00|4794.5|4793.5|4783.5|4782.5|4795|4793.5|4780.5|4779|7022
1704358800000|2024-01-04 09:00:00|4784|4783|4786|4785|4786.5|4785.5|4779.5|4778|8697
1704359100000|2024-01-04 09:05:00|4785.5|4784.5|4784|4783|4786|4785|4779.5|4778.5|4022
1704359400000|2024-01-04 09:10:00|4783.5|4782.5|4781.5|4780|4789.5|4788|4780.5|4780|9620
1704359700000|2024-01-04 09:15:00|4781|4779|4790|4789|4792|4791|4779.5|4778.5|4298
1704360000000|2024-01-04 09:20:00|4789.5|4788.5|4791|4790|4792|4791|4787.5|4786.5|2427
1704360300000|2024-01-04 09:25:00|4790.5|4790.5|4792.5|4791.5|4794|4792.5|4786.5|4785|4378
1704360600000|2024-01-04 09:30:00|4792|4791|4785|4783.5|4792.5|4791.5|4783|4782|4148
1704360900000|2024-01-04 09:35:00|4784|4784|4784.5|4783|4785.5|4785|4781.5|4781|2687
1704361200000|2024-01-04 09:40:00|4784|4783.5|4784|4783|4785.5|4784.5|4782|4781|1913
1704361500000|2024-01-04 09:45:00|4784.5|4782.5|4785|4784|4786.5|4785.5|4782|4781.5|2299
1704361800000|2024-01-04 09:50:00|4784.5|4783|4788|4787|4789.5|4788.5|4783.5|4782.5|2958
1704362100000|2024-01-04 09:55:00|4787.5|4786.5|4793|4792|4793|4792|4787.5|4786.5|2346
1704362400000|2024-01-04 10:00:00|4792.5|4791.5|4786.5|4785.5|4793|4791.5|4786|4784.5|2323
1704362700000|2024-01-04 10:05:00|4787|4785|4783|4781.5|4787|4785.5|4780.5|4780|4049
1704363000000|2024-01-04 10:10:00|4783.5|4782|4790|4788.5|4791.5|4790|4782|4781|2798
1704363300000|2024-01-04 10:15:00|4790.5|4789|4790.5|4789.5|4790.5|4789.5|4788|4787|1482
1704363600000|2024-01-04 10:20:00|4790|4789|4786.5|4786|4790.5|4790|4786|4785|3937
1704363900000|2024-01-04 10:25:00|4787|4786.5|4790|4789|4790.5|4789.5|4787|4786.5|4523
1704364200000|2024-01-04 10:30:00|4789.5|4787|4785|4783.5|4789.5|4787|4782.5|4781.5|2248
1704364500000|2024-01-04 10:35:00|4784.5|4783|4784.5|4783.5|4785|4784|4781.5|4780.5|2763
1704364800000|2024-01-04 10:40:00|4785|4783|4781.5|4781|4786|4785|4781.5|4781|1567
1704365100000|2024-01-04 10:45:00|4782|4781.5|4777|4776|4783.5|4783|4777|4776|3990
1704365400000|2024-01-04 10:50:00|4776.5|4775.5|4787|4786|4787|4786|4776.5|4775|2087
1704365700000|2024-01-04 10:55:00|4786.5|4785.5|4786.5|4785.5|4788.5|4787.5|4785.5|4784|5475
1704366000000|2024-01-04 11:00:00|4786|4784|4781.5|4780.5|4787|4786|4781|4780|2340
1704366300000|2024-01-04 11:05:00|4781|4780|4781|4780|4783|4782|4780|4779.5|6218
1704366600000|2024-01-04 11:10:00|4781.5|4780.5|4771|4770.5|4782|4781.5|4770.5|4769.5|12116
1704366900000|2024-01-04 11:15:00|4771.5|4771|4776|4775.5|4778|4777.5|4771.5|4771|13252
1704367200000|2024-01-04 11:20:00|4776.5|4776|4773.5|4772.5|4778|4777.5|4773.5|4772.5|4786
1704367500000|2024-01-04 11:25:00|4774|4773|4773.5|4772.5|4776|4775|4773.5|4772|2159
1704367800000|2024-01-04 11:30:00|4772.5|4772|4771.5|4771|4775|4774|4770|4769|3166
1704368100000|2024-01-04 11:35:00|4772|4770.5|4764|4762.5|4772|4771|4763|4762.5|2369
1704368400000|2024-01-04 11:40:00|4763.5|4762|4765.5|4764.5|4766.5|4766|4761|4760.5|5352
1704368700000|2024-01-04 11:45:00|4765|4764|4764|4763|4765|4764|4760.5|4760|2402
1704369000000|2024-01-04 11:50:00|4763.5|4763.5|4758|4757|4765|4764.5|4757.5|4756.5|7589
1704369300000|2024-01-04 11:55:00|4757.5|4757.5|4753.5|4752|4757.5|4757.5|4751|4750|6101
1704369600000|2024-01-04 12:00:00|4753|4752.5|4747.5|4746.5|4753|4752.5|4746.5|4745.5|5902
1704369900000|2024-01-04 12:05:00|4748.5|4747|4748.5|4747.5|4749.5|4748.5|4743|4742|5954
1704370200000|2024-01-04 12:10:00|4749|4748|4753.5|4752|4755.5|4755|4748.5|4747.5|2683
1704370500000|2024-01-04 12:15:00|4754|4752.5|4756.5|4755|4757|4756|4752|4751|4723
1704370800000|2024-01-04 12:20:00|4756|4754.5|4758|4756.5|4758|4757|4754.5|4753|1763
1704371100000|2024-01-04 12:25:00|4757.5|4757|4766.5|4765.5|4767|4766|4756|4755.5|7703
1704371400000|2024-01-04 12:30:00|4766|4766|4768.5|4767|4769|4768|4765.5|4765|5133
1704371700000|2024-01-04 12:35:00|4768|4767.5|4763|4762|4770|4769.5|4761|4760|2131
1704372000000|2024-01-04 12:40:00|4762.5|4760.5|4768|4767|4768|4767|4760.5|4759|4645
1704372300000|2024-01-04 12:45:00|4769|4768|4764|4763|4769|4768|4764|4763|2257
1704372600000|2024-01-04 12:50:00|4764.5|4762.5|4764|4763|4768|4767|4762.5|4761.5|4333
1704372900000|2024-01-04 12:55:00|4763.5|4763.5|4764|4763|4765.5|4764.5|4763.5|4762.5|1632
1704373200000|2024-01-04 13:00:00|4763.5|4762|4763.5|4762|4766.5|4765.5|4761.5|4760.5|1926
1704373500000|2024-01-04 13:05:00|4764|4762.5|4765|4764|4766.5|4765.5|4761.5|4760.5|7170
1704373800000|2024-01-04 13:10:00|4764.5|4763.5|4767.5|4766|4767.5|4766.5|4763.5|4763|3204
1704374100000|2024-01-04 13:15:00|4767|4765.5|4760|4759|4767|4765.5|4759.5|4758.5|4722
1704374400000|2024-01-04 13:20:00|4760.5|4759.5|4765|4764.5|4765|4764.5|4757.5|4756.5|2571
1704374700000|2024-01-04 13:25:00|4764.5|4764|4766.5|4765.5|4767.5|4767|4764.5|4763|2596
1704375000000|2024-01-04 13:30:00|4767|4764.5|4755.5|4754.5|4767|4764.5|4755.5|4754.5|3397
1704375300000|2024-01-04 13:35:00|4755|4753.5|4752.5|4752|4755.5|4755|4752|4750.5|3161
1704375600000|2024-01-04 13:40:00|4752|4751.5|4748|4747|4752|4751.5|4746.5|4746|6162
1704375900000|2024-01-04 13:45:00|4747.5|4747.5|4758|4757|4758|4757.5|4746.5|4746|7541
1704376200000|2024-01-04 13:50:00|4757.5|4757.5|4759.5|4758.5|4761.5|4760.5|4756.5|4755.5|3190
1704376500000|2024-01-04 13:55:00|4759|4758|4752|4751|4759.5|4759|4752|4751|1470
1704376800000|2024-01-04 14:00:00|4753|4751.5|4753|4751.5|4758.5|4757.5|4752|4751|3732
1704377100000|2024-01-04 14:05:00|4752.5|4751|4759.5|4758.5|4760.5|4759.5|4752|4751|1515
1704377400000|2024-01-04 14:10:00|4759|4757.5|4759.5|4758.5|4763.5|4762.5|4758.5|4757.5|3703
1704377700000|2024-01-04 14:15:00|4760|4759|4758|4757|4761|4760.5|4756|4755|6568
1704378000000|2024-01-04 14:20:00|4757.5|4756|4753|4752|4757.5|4756|4752|4751|5081
1704378300000|2024-01-04 14:25:00|4753.5|4752.5|4747|4746.5|4754|4753|4747|4746.5|6764
1704378600000|2024-01-04 14:30:00|4747.5|4746|4750.5|4749.5|4754|4753|4746|4745|10911
1704378900000|2024-01-04 14:35:00|4750|4748|4748.5|4747|4750.5|4749.5|4745.5|4745|3653
1704379200000|2024-01-04 14:40:00|4748|4746.5|4760.5|4758.5|4761.5|4760.5|4744|4743.5|8817
1704379500000|2024-01-04 14:45:00|4760|4757|4750|4749|4760|4757.5|4749.5|4748.5|4708
1704379800000|2024-01-04 14:50:00|4750.5|4748.5|4750.5|4749.5|4757.5|4756|4749.5|4748.5|5598
1704380100000|2024-01-04 14:55:00|4751|4750|4747.5|4746.5|4757|4756|4746|4745|5149
1704380400000|2024-01-04 15:00:00|4748|4747.5|4756.5|4755.5|4757.5|4756|4747|4746.5|4798
1704380700000|2024-01-04 15:05:00|4757.5|4756.5|4754|4753.5|4760|4758.5|4752.5|4751.5|3415
1704381000000|2024-01-04 15:10:00|4754.5|4754|4760.5|4759.5|4761|4760|4753|4752|4753
1704381300000|2024-01-04 15:15:00|4760|4759|4753|4752|4761|4760|4753|4752|3826
1704381600000|2024-01-04 15:20:00|4753.5|4752.5|4751|4750|4755|4754|4748.5|4747.5|3322
1704381900000|2024-01-04 15:25:00|4750.5|4750.5|4754|4752.5|4754|4753|4749|4748|1953
1704382200000|2024-01-04 15:30:00|4755|4753|4754.5|4753.5|4757|4755.5|4751|4749.5|3676
1704382500000|2024-01-04 15:35:00|4755|4753|4756|4754.5|4757|4756|4754|4753|1668
1704382800000|2024-01-04 15:40:00|4755.5|4755|4759.5|4758.5|4762.5|4761.5|4755.5|4754.5|2834
1704383100000|2024-01-04 15:45:00|4759|4758|4758|4757.5|4760.5|4759.5|4756.5|4755.5|4788
1704383400000|2024-01-04 15:50:00|4758.5|4758|4757|4756|4759|4758.5|4754.5|4753.5|3621
1704383700000|2024-01-04 15:55:00|4756.5|4755.5|4756.5|4755.5|4759.5|4759|4756|4755|2721
1704384000000|2024-01-04 16:00:00|4757|4756|4759|4758|4759|4758.5|4756|4755|3378
1704384300000|2024-01-04 16:05:00|4758.5|4757.5|4761|4760|4761.5|4761|4757.5|4757|3684
1704384600000|2024-01-04 16:10:00|4760.5|4759.5|4763.5|4762.5|4764|4763|4759.5|4758.5|14417
1704384900000|2024-01-04 16:15:00|4764.5|4763.5|4761.5|4760.5|4765.5|4765|4761|4760|3841
1704385200000|2024-01-04 16:20:00|4760.5|4760|4767.5|4766.5|4767.5|4766.5|4759.5|4758.5|14103
1704385500000|2024-01-04 16:25:00|4767|4766|4770.5|4769.5|4770.5|4770|4766|4765.5|15479
1704441600000|2024-01-05 08:00:00|4765.5|4760.5|4772|4770|4772|4770|4750|4748|10174
1704441900000|2024-01-05 08:05:00|4772.5|4770.5|4764|4762.5|4778.5|4776|4757.5|4756|5461
1704442200000|2024-01-05 08:10:00|4765|4762|4763.5|4762|4774.5|4773|4763.5|4762|9227
1704442500000|2024-01-05 08:15:00|4764|4762.5|4764.5|4762.5|4767.5|4765.5|4754|4752.5|3043
1704442800000|2024-01-05 08:20:00|4764|4763|4763.5|4762|4770|4768.5|4763.5|4762|3157
1704443100000|2024-01-05 08:25:00|4764.5|4762.5|4766|4765|4767|4766|4761.5|4760.5|2138
1704443400000|2024-01-05 08:30:00|4765.5|4764.5|4771.5|4770|4772.5|4770.5|4760.5|4759|5644
1704443700000|2024-01-05 08:35:00|4771|4769.5|4777.5|4776|4777.5|4777|4771|4769.5|4510
1704444000000|2024-01-05 08:40:00|4778|4776.5|4777|4776|4783.5|4782|4774.5|4773|4036
1704444300000|2024-01-05 08:45:00|4776.5|4775|4775|4773.5|4778.5|4777|4771.5|4770|2125
1704444600000|2024-01-05 08:50:00|4774.5|4773|4778.5|4777|4779|4777.5|4774|4773|3016
1704444900000|2024-01-05 08:55:00|4778|4777.5|4776.5|4775.5|4783|4782|4776.5|4775.5|3435
1704445200000|2024-01-05 09:00:00|4776|4775|4770|4768.5|4776.5|4775|4769|4768|2366
1704445500000|2024-01-05 09:05:00|4769.5|4768|4759|4757.5|4769.5|4768|4755.5|4754.5|10615
1704445800000|2024-01-05 09:10:00|4756|4758|4747|4746|4760.5|4759.5|4744.5|4743|4866
1704446100000|2024-01-05 09:15:00|4746.5|4745.5|4757.5|4756.5|4758.5|4757|4746|4745|6450
1704446400000|2024-01-05 09:20:00|4758|4755.5|4764|4762.5|4765|4764.5|4756.5|4755.5|2716
1704446700000|2024-01-05 09:25:00|4763.5|4762|4762|4761|4768.5|4767.5|4761.5|4760.5|1010
1704447000000|2024-01-05 09:30:00|4761.5|4760|4762.5|4761.5|4766|4765|4760|4759|2031
1704447300000|2024-01-05 09:35:00|4762|4761|4757.5|4756.5|4763.5|4762.5|4757.5|4756|995
1704447600000|2024-01-05 09:40:00|4757|4757|4756.5|4755.5|4760|4759.5|4755|4754|1524
1704447900000|2024-01-05 09:45:00|4756|4755|4758.5|4757|4760|4759|4756|4755|3060
1704448200000|2024-01-05 09:50:00|4758|4756.5|4755.5|4754.5|4758|4756.5|4751.5|4750|3183
1704448500000|2024-01-05 09:55:00|4757|4755.5|4746|4744|4767|4766|4745.5|4743.5|5326
1704448800000|2024-01-05 10:00:00|4746.5|4744.5|4718.5|4717|4756.5|4755|4710.5|4709|18137
1704449100000|2024-01-05 10:05:00|4719|4720.5|4731.5|4729.5|4752.5|4750.5|4719|4719.5|11492
1704449400000|2024-01-05 10:10:00|4731|4729|4743.5|4742|4748.5|4747.5|4731|4729|7814
1704449700000|2024-01-05 10:15:00|4744|4742.5|4736.5|4736|4745|4744|4736|4734.5|8528
1704450000000|2024-01-05 10:20:00|4735.5|4735|4731|4730|4737.5|4736|4729|4727.5|7121
1704450300000|2024-01-05 10:25:00|4732.5|4730.5|4728|4727|4733|4731.5|4728|4726.5|5985
1704450600000|2024-01-05 10:30:00|4728.5|4727.5|4707|4705.5|4729|4728.5|4706.5|4705|16035
1704450900000|2024-01-05 10:35:00|4707.5|4706|4716|4715|4724|4723|4706.5|4705|12611
1704451200000|2024-01-05 10:40:00|4717.5|4715.5|4712|4711.5|4719.5|4718.5|4711.5|4710|4154
1704451500000|2024-01-05 10:45:00|4712.5|4711|4715|4714|4720.5|4719.5|4712|4711|5971
1704451800000|2024-01-05 10:50:00|4715.5|4713.5|4725.5|4724|4728|4727|4711.5|4710.5|26032
1704452100000|2024-01-05 10:55:00|4724.5|4723.5|4726|4725.5|4734|4732.5|4724|4723.5|13361
1704452400000|2024-01-05 11:00:00|4726.5|4726|4728.5|4727.5|4735|4734|4724|4722.5|9158
1704452700000|2024-01-05 11:05:00|4728|4727|4726.5|4725|4731|4730|4725.5|4724|4253
1704453000000|2024-01-05 11:10:00|4726|4725.5|4725|4724|4728.5|4728|4724.5|4723|7609
1704453300000|2024-01-05 11:15:00|4725.5|4724.5|4720|4719.5|4726|4725|4720|4719|2454
1704453600000|2024-01-05 11:20:00|4720.5|4720|4711|4710.5|4721.5|4720.5|4711|4710|3532
1704453900000|2024-01-05 11:25:00|4711.5|4711|4707.5|4707|4713|4712|4707|4706|4851
1704454200000|2024-01-05 11:30:00|4707|4705.5|4700|4699|4707|4706|4695|4693.5|13427
1704454500000|2024-01-05 11:35:00|4700.5|4698.5|4700|4698.5|4702|4701|4699|4697.5|4631
1704454800000|2024-01-05 11:40:00|4700.5|4699.5|4680.5|4679|4704|4703|4677.5|4676.5|15646
1704455100000|2024-01-05 11:45:00|4674|4672.5|4641|4640|4674|4672.5|4641|4640|20253
1704455400000|2024-01-05 11:50:00|4638.5|4637.5|4635.5|4634.5|4664|4661.5|4630|4628.5|14102
1704455700000|2024-01-05 11:55:00|4640.5|4639.5|4673.5|4672|4677.5|4676|4636.5|4635.5|8656
1704456000000|2024-01-05 12:00:00|4675|4673|4657|4656|4678.5|4677|4656|4654|7015
1704456300000|2024-01-05 12:05:00|4661|4659|4655.5|4654|4663.5|4662.5|4655.5|4654|7301
1704456600000|2024-01-05 12:10:00|4656|4654.5|4661.5|4660.5|4664.5|4663.5|4653.5|4652|8812
1704456900000|2024-01-05 12:15:00|4662|4661.5|4661|4660|4670.5|4670|4654|4652|11314
1704457200000|2024-01-05 12:20:00|4664|4660.5|4666.5|4665.5|4666.5|4666|4659|4658.5|7423
1704457500000|2024-01-05 12:25:00|4667|4666|4675|4674|4678.5|4677|4666.5|4665|4517
1704457800000|2024-01-05 12:30:00|4673|4671.5|4664.5|4663.5|4674.5|4673.5|4659.5|4658|9247
1704458100000|2024-01-05 12:35:00|4664|4663|4663.5|4662|4671|4669.5|4662|4660.5|4913
1704458400000|2024-01-05 12:40:00|4663|4662.5|4662|4661|4669|4667.5|4662|4661|4475
1704458700000|2024-01-05 12:45:00|4664|4662.5|4661|4660.5|4666|4665|4661|4660|2964
1704459000000|2024-01-05 12:50:00|4660.5|4660|4657|4655.5|4660.5|4660|4655|4654|3248
1704459300000|2024-01-05 12:55:00|4656.5|4655|4665.5|4664.5|4665.5|4664.5|4655.5|4655|6565
1704459600000|2024-01-05 13:00:00|4666.5|4665|4658.5|4657.5|4668|4666.5|4658.5|4657.5|3292
1704459900000|2024-01-05 13:05:00|4659|4658|4659.5|4658.5|4663.5|4662.5|4657.5|4656.5|3004
1704460200000|2024-01-05 13:10:00|4659|4658|4665.5|4664.5|4668|4667.5|4659|4658|3482
1704460500000|2024-01-05 13:15:00|4666|4665|4675|4674.5|4678.5|4677|4664|4663|5838
1704460800000|2024-01-05 13:20:00|4676|4675|4671|4669.5|4676|4675.5|4669|4668|8561
1704461100000|2024-01-05 13:25:00|4671.5|4670|4672.5|4671.5|4675.5|4675|4671|4669.5|4766
1704461400000|2024-01-05 13:30:00|4670.5|4670|4660.5|4659.5|4670.5|4670|4643|4642|39229
1704461700000|2024-01-05 13:35:00|4663|4660|4659|4657.5|4666.5|4665|4652|4651|4916
1704462000000|2024-01-05 13:40:00|4658.5|4656|4677|4676.5|4677|4676.5|4657|4656|2882
1704462300000|2024-01-05 13:45:00|4677.5|4676|4680|4678.5|4680|4678.5|4673|4671.5|10703
1704462600000|2024-01-05 13:50:00|4681|4679|4700|4698.5|4700|4699|4681|4679|10979
1704462900000|2024-01-05 13:55:00|4700.5|4699|4687.5|4686.5|4702.5|4702|4685.5|4684.5|4041
1704463200000|2024-01-05 14:00:00|4688.5|4687|4693.5|4692.5|4694.5|4694|4686.5|4685.5|7145
1704463500000|2024-01-05 14:05:00|4693|4691.5|4680.5|4679.5|4693.5|4693|4680.5|4679.5|5555
1704463800000|2024-01-05 14:10:00|4680|4678|4674|4673|4680|4678.5|4673.5|4672.5|1920
1704464100000|2024-01-05 14:15:00|4674.5|4673.5|4690.5|4689|4690.5|4689|4674|4673|7007
1704464400000|2024-01-05 14:20:00|4690|4689.5|4689|4688|4691|4689.5|4687|4686|10957
1704464700000|2024-01-05 14:25:00|4689.5|4689|4692.5|4691.5|4693.5|4692.5|4688|4687|7124
1704465000000|2024-01-05 14:30:00|4692|4690.5|4694|4693|4695|4694.5|4687|4686|9521
1704465300000|2024-01-05 14:35:00|4695|4693.5|4689|4688.5|4698|4697.5|4689|4688.5|8351
1704465600000|2024-01-05 14:40:00|4688.5|4687.5|4686.5|4685|4693.5|4692.5|4684.5|4683.5|12720
1704465900000|2024-01-05 14:45:00|4687.5|4685.5|4697|4696|4698|4696.5|4686.5|4685.5|14167
1704466200000|2024-01-05 14:50:00|4698|4696.5|4693.5|4692.5|4700|4699.5|4693.5|4692.5|6672
1704466500000|2024-01-05 14:55:00|4693|4691.5|4700.5|4699|4702.5|4701.5|4691.5|4690|7280
1704466800000|2024-01-05 15:00:00|4702|4699.5|4719|4718|4722|4721|4702|4699.5|14971
1704467100000|2024-01-05 15:05:00|4719.5|4718.5|4714.5|4713.5|4723|4722|4712.5|4711|6802
1704467400000|2024-01-05 15:10:00|4715|4714|4710.5|4709.5|4718|4717.5|4710|4708.5|9272
1704467700000|2024-01-05 15:15:00|4710|4709|4704|4703|4710.5|4710|4698.5|4698|9055
1704468000000|2024-01-05 15:20:00|4704.5|4703.5|4715.5|4714.5|4715.5|4714.5|4700.5|4699.5|6253
1704468300000|2024-01-05 15:25:00|4711.5|4710.5|4705.5|4704|4714.5|4714|4705|4704|10067
1704468600000|2024-01-05 15:30:00|4706|4705.5|4712|4711|4713|4711.5|4704.5|4704|5020
1704468900000|2024-01-05 15:35:00|4712.5|4711.5|4716.5|4715.5|4719.5|4719|4710|4709|7726
1704469200000|2024-01-05 15:40:00|4715.5|4715|4713|4712.5|4716|4715.5|4711|4710|8273
1704469500000|2024-01-05 15:45:00|4711.5|4710.5|4706|4705.5|4713.5|4713|4705|4704.5|4810
1704469800000|2024-01-05 15:50:00|4706.5|4706|4709.5|4708.5|4711.5|4710.5|4702.5|4701.5|4478
1704470100000|2024-01-05 15:55:00|4710|4709|4703.5|4702.5|4710|4709|4703.5|4702.5|11381
1704470400000|2024-01-05 16:00:00|4704.5|4704|4696.5|4695.5|4705|4704.5|4696.5|4695.5|10498
1704470700000|2024-01-05 16:05:00|4697|4696|4698|4697|4699.5|4699|4695.5|4695|7104
1704471000000|2024-01-05 16:10:00|4698.5|4697.5|4700|4699.5|4703|4702|4698|4697.5|10865
1704471300000|2024-01-05 16:15:00|4699.5|4699|4681.5|4681|4699.5|4699|4681.5|4681|22582
1704471600000|2024-01-05 16:20:00|4682|4680.5|4676|4675.5|4683|4682|4673|4672.5|24625
1704471900000|2024-01-05 16:25:00|4676.5|4675|4676|4674.5|4680.5|4680|4672.5|4671.5|21175
1704700800000|2024-01-08 08:00:00|4683.5|4675.5|4689|4686|4707|4704.5|4682|4675.5|6582
1704701100000|2024-01-08 08:05:00|4688|4686.5|4669.5|4668|4696|4694|4669|4667.5|14744
1704701400000|2024-01-08 08:10:00|4668.5|4666.5|4686|4684|4691.5|4689.5|4668.5|4666.5|3758
1704701700000|2024-01-08 08:15:00|4686.5|4685|4687|4686|4695.5|4693.5|4683.5|4682|5770
1704702000000|2024-01-08 08:20:00|4688.5|4686.5|4689|4687.5|4697|4695.5|4687|4685.5|5327
1704702300000|2024-01-08 08:25:00|4689.5|4688|4693.5|4692|4695|4693.5|4684.5|4682.5|4822
1704702600000|2024-01-08 08:30:00|4694|4692.5|4693|4691.5|4699|4697.5|4689.5|4688|7460
1704702900000|2024-01-08 08:35:00|4693.5|4692|4693.5|4692|4698.5|4697|4688.5|4687|1230
1704703200000|2024-01-08 08:40:00|4694.5|4691.5|4688|4686|4701|4699.5|4685.5|4684|2590
1704703500000|2024-01-08 08:45:00|4688.5|4686.5|4684.5|4683|4688.5|4687|4680.5|4679.5|2526
1704703800000|2024-01-08 08:50:00|4684|4682.5|4683.5|4682.5|4690|4688.5|4682.5|4682|3580
1704704100000|2024-01-08 08:55:00|4684.5|4683|4676|4674.5|4684.5|4683|4675|4674.5|2403
1704704400000|2024-01-08 09:00:00|4675.5|4675|4661.5|4660|4675.5|4675|4661.5|4660|5212
1704704700000|2024-01-08 09:05:00|4662|4660.5|4670.5|4669.5|4671|4670.5|4659.5|4658.5|5095
1704705000000|2024-01-08 09:10:00|4670|4669|4665.5|4665|4671.5|4670.5|4665.5|4665|4339
1704705300000|2024-01-08 09:15:00|4664.5|4663.5|4659.5|4658.5|4667|4666|4658.5|4657|4767
1704705600000|2024-01-08 09:20:00|4662|4660.5|4656.5|4655|4664.5|4663.5|4656.5|4655|6125
1704705900000|2024-01-08 09:25:00|4657|4655.5|4648|4646.5|4659.5|4659|4646.5|4645.5|5867
1704706200000|2024-01-08 09:30:00|4647.5|4647.5|4635.5|4634.5|4649|4648|4632.5|4631.5|12166
1704706500000|2024-01-08 09:35:00|4635|4634|4639|4638|4643.5|4642.5|4633.5|4632|8315
1704706800000|2024-01-08 09:40:00|4638.5|4638.5|4649.5|4648.5|4652|4651|4638.5|4638|8203
1704707100000|2024-01-08 09:45:00|4649|4648|4658|4656.5|4659.5|4658|4649|4648|3893
1704707400000|2024-01-08 09:50:00|4658.5|4657|4669.5|4668|4669.5|4668|4658|4657|3225
1704707700000|2024-01-08 09:55:00|4670|4668.5|4669.5|4668|4671|4670|4665|4663.5|3289
1704708000000|2024-01-08 10:00:00|4669|4667.5|4677.5|4676.5|4679|4677.5|4668.5|4667.5|7093
1704708300000|2024-01-08 10:05:00|4678|4677|4676.5|4675|4683|4681.5|4673.5|4672.5|3617
1704708600000|2024-01-08 10:10:00|4678|4675.5|4682|4680.5|4683|4682|4673.5|4673|4440
1704708900000|2024-01-08 10:15:00|4682.5|4681|4682|4681|4687|4686|4680|4679.5|6366
1704709200000|2024-01-08 10:20:00|4681|4680.5|4682.5|4681.5|4687|4685.5|4680.5|4680|1166
1704709500000|2024-01-08 10:25:00|4683|4681|4681.5|4680|4683.5|4682|4678.5|4677.5|1361
1704709800000|2024-01-08 10:30:00|4682.5|4680.5|4682|4681.5|4685|4684|4680.5|4680|758
1704710100000|2024-01-08 10:35:00|4682.5|4681|4681|4680|4683.5|4682|4680.5|4679.5|1436
1704710400000|2024-01-08 10:40:00|4680.5|4679.5|4676|4675|4682|4681|4674|4673|3545
1704710700000|2024-01-08 10:45:00|4676.5|4674.5|4674|4673|4680.5|4679.5|4674|4673|2922
1704711000000|2024-01-08 10:50:00|4673.5|4675|4674|4673|4675.5|4675|4669|4668|1434
1704711300000|2024-01-08 10:55:00|4674.5|4674|4670|4668.5|4675.5|4674|4668.5|4668|1930
1704711600000|2024-01-08 11:00:00|4669.5|4668|4665.5|4664.5|4670|4669|4665|4664.5|2906
1704711900000|2024-01-08 11:05:00|4665|4665|4664.5|4663|4666|4665|4658.5|4658|2650
1704712200000|2024-01-08 11:10:00|4663.5|4663.5|4667.5|4666.5|4668.5|4667.5|4661|4660|2284
1704712500000|2024-01-08 11:15:00|4667|4667|4658|4657|4667.5|4667|4658|4656.5|4415
1704712800000|2024-01-08 11:20:00|4659|4656.5|4656|4655.5|4660.5|4659.5|4655.5|4654.5|2316
1704713100000|2024-01-08 11:25:00|4656.5|4656|4657|4656|4659|4658|4655.5|4654.5|2801
1704713400000|2024-01-08 11:30:00|4656.5|4655|4658.5|4657.5|4661|4660|4656|4655|4555
1704713700000|2024-01-08 11:35:00|4658|4656|4660|4658.5|4660|4658.5|4654.5|4653|4346
1704714000000|2024-01-08 11:40:00|4659.5|4659|4658|4657|4663|4662|4656|4655|5691
1704714300000|2024-01-08 11:45:00|4657.5|4656.5|4653|4652|4658|4656.5|4652.5|4651.5|5275
1704714600000|2024-01-08 11:50:00|4654|4652.5|4654.5|4653.5|4657.5|4656|4653.5|4652.5|3286
1704714900000|2024-01-08 11:55:00|4655|4653|4650|4648.5|4655|4653|4649|4648|2433
1704715200000|2024-01-08 12:00:00|4650.5|4647|4649.5|4648|4650.5|4648.5|4646.5|4645.5|3267
1704715500000|2024-01-08 12:05:00|4649|4648.5|4652|4651.5|4653|4652|4649|4648|3933
1704715800000|2024-01-08 12:10:00|4652.5|4651|4648.5|4647.5|4653.5|4653|4646|4645.5|4086
1704716100000|2024-01-08 12:15:00|4648|4647|4649|4648.5|4650|4649|4644|4643|2885
1704716400000|2024-01-08 12:20:00|4648|4647.5|4650.5|4649|4651|4650|4647|4646.5|3509
1704716700000|2024-01-08 12:25:00|4650|4648.5|4649.5|4648.5|4652.5|4651|4647.5|4647|2998
1704717000000|2024-01-08 12:30:00|4650.5|4649|4644|4643.5|4650.5|4649.5|4643.5|4642.5|4050
1704717300000|2024-01-08 12:35:00|4643.5|4643|4641|4640|4644|4643.5|4640|4639.5|6700
1704717600000|2024-01-08 12:40:00|4641.5|4640.5|4641|4640|4642|4641.5|4637|4635.5|9597
1704717900000|2024-01-08 12:45:00|4640.5|4639.5|4644|4643|4646|4645.5|4640.5|4639.5|4564
1704718200000|2024-01-08 12:50:00|4645.5|4643.5|4644.5|4643.5|4649.5|4648.5|4642|4641|3743
1704718500000|2024-01-08 12:55:00|4644|4643|4646.5|4646|4646.5|4646|4643.5|4642.5|6770
1704718800000|2024-01-08 13:00:00|4648|4645.5|4650|4649|4651.5|4650.5|4648|4645.5|8324
1704719100000|2024-01-08 13:05:00|4649.5|4649.5|4647|4646|4650.5|4649.5|4647|4645.5|2408
1704719400000|2024-01-08 13:10:00|4647.5|4646.5|4649.5|4648.5|4649.5|4649|4646.5|4645.5|4492
1704719700000|2024-01-08 13:15:00|4650|4649|4659|4657.5|4659|4658|4650|4648.5|5141
1704720000000|2024-01-08 13:20:00|4658.5|4656.5|4660|4659|4662|4661|4656.5|4655|3800
1704720300000|2024-01-08 13:25:00|4660.5|4659.5|4661|4660|4663|4661.5|4659.5|4658.5|10334
1704720600000|2024-01-08 13:30:00|4662.5|4660.5|4657.5|4656.5|4664|4663.5|4656|4655.5|4196
1704720900000|2024-01-08 13:35:00|4658|4657|4663.5|4662.5|4663.5|4663|4656.5|4656|3038
1704721200000|2024-01-08 13:40:00|4663|4661.5|4665|4664|4666.5|4665.5|4662.5|4661.5|2805
1704721500000|2024-01-08 13:45:00|4664.5|4663.5|4659.5|4659|4664.5|4663.5|4658|4657|1302
1704721800000|2024-01-08 13:50:00|4660|4658.5|4656.5|4655|4661|4660|4655.5|4654.5|2820
1704722100000|2024-01-08 13:55:00|4656|4654|4658|4657.5|4659|4658|4655|4654|3708
1704722400000|2024-01-08 14:00:00|4659|4658.5|4663|4662|4663.5|4663|4658|4657|4658
1704722700000|2024-01-08 14:05:00|4662.5|4661.5|4666|4665|4666.5|4665|4661|4660|3639
1704723000000|2024-01-08 14:10:00|4665.5|4664.5|4671.5|4670.5|4672.5|4671.5|4665.5|4664.5|4996
1704723300000|2024-01-08 14:15:00|4672|4671|4672|4670.5|4673|4672|4668.5|4667.5|2847
1704723600000|2024-01-08 14:20:00|4671.5|4671|4669|4667.5|4672|4671|4667.5|4667|3186
1704723900000|2024-01-08 14:25:00|4668.5|4668|4673|4672|4673.5|4672.5|4666.5|4666|2466
1704724200000|2024-01-08 14:30:00|4672.5|4672.5|4674|4673|4680.5|4679.5|4669.5|4668.5|5708
1704724500000|2024-01-08 14:35:00|4674.5|4673.5|4666|4664.5|4675.5|4674.5|4662|4661|5904
1704724800000|2024-01-08 14:40:00|4666.5|4665|4663|4662|4668|4667|4658.5|4657.5|6713
1704725100000|2024-01-08 14:45:00|4663.5|4662.5|4668.5|4667.5|4672|4671.5|4660.5|4660|6815
1704725400000|2024-01-08 14:50:00|4669|4668|4671|4670|4675|4674|4669|4668|1752
1704725700000|2024-01-08 14:55:00|4671.5|4670.5|4679.5|4678|4681|4680|4670.5|4670|5001
1704726000000|2024-01-08 15:00:00|4679|4678.5|4675.5|4674|4679|4678.5|4670.5|4670|4831
1704726300000|2024-01-08 15:05:00|4676|4674.5|4677.5|4676.5|4679.5|4678.5|4675|4674.5|2757
1704726600000|2024-01-08 15:10:00|4677|4676|4672|4671|4677.5|4677|4670|4669|3050
1704726900000|2024-01-08 15:15:00|4672.5|4671.5|4674|4673|4675|4674.5|4671.5|4670.5|3437
1704727200000|2024-01-08 15:20:00|4674.5|4673.5|4670.5|4669.5|4674.5|4673.5|4668|4667.5|3513
1704727500000|2024-01-08 15:25:00|4671|4670|4668.5|4667.5|4672|4671|4667.5|4667|6102
1704727800000|2024-01-08 15:30:00|4669|4668|4673.5|4672.5|4674|4673|4669|4668|7089
1704728100000|2024-01-08 15:35:00|4672.5|4671.5|4667.5|4666.5|4672.5|4671.5|4666|4665.5|5718
1704728400000|2024-01-08 15:40:00|4668|4667|4666.5|4665.5|4668|4667|4665|4664.5|3134
1704728700000|2024-01-08 15:45:00|4667|4666|4672.5|4671.5|4672.5|4672|4666.5|4666|4994
1704729000000|2024-01-08 15:50:00|4672|4672|4668.5|4667|4673|4672|4667|4666.5|2532
1704729300000|2024-01-08 15:55:00|4669|4667.5|4666|4665|4670|4668.5|4665.5|4665|3294
1704729600000|2024-01-08 16:00:00|4666.5|4665.5|4658.5|4657.5|4666.5|4665.5|4658.5|4657.5|6980
1704729900000|2024-01-08 16:05:00|4659|4658|4664|4663|4668.5|4667.5|4659|4658|11391
1704730200000|2024-01-08 16:10:00|4665|4664.5|4667.5|4667|4669|4668.5|4660|4659.5|5740
1704730500000|2024-01-08 16:15:00|4668|4666.5|4670|4669.5|4670|4669.5|4666|4665.5|4663
1704730800000|2024-01-08 16:20:00|4670.5|4670|4668.5|4667.5|4673|4671.5|4668|4667.5|4181
1704731100000|2024-01-08 16:25:00|4668|4667|4669.5|4669|4671.5|4670.5|4667|4666|5067
1704787200000|2024-01-09 08:00:00|4636|4631|4613|4610.5|4647.5|4643.5|4608.5|4606|15247
1704787500000|2024-01-09 08:05:00|4610.5|4608|4584.5|4583|4617.5|4616|4584|4583|34189
1704787800000|2024-01-09 08:10:00|4584|4583.5|4589|4587|4597|4596|4577|4575|15199
1704788100000|2024-01-09 08:15:00|4588.5|4587.5|4580.5|4579.5|4593|4591.5|4577.5|4576|12701
1704788400000|2024-01-09 08:20:00|4581|4579|4578.5|4576.5|4584.5|4583|4574|4572|8178
1704788700000|2024-01-09 08:25:00|4578|4580.5|4567.5|4566.5|4583.5|4582|4563.5|4562|13417
1704789000000|2024-01-09 08:30:00|4567|4566|4564|4563|4571.5|4569.5|4563|4562|8691
1704789300000|2024-01-09 08:35:00|4563.5|4564|4554.5|4553|4566|4565|4553.5|4552|15379
1704789600000|2024-01-09 08:40:00|4555|4553.5|4561|4560|4563.5|4562.5|4548|4547|10634
1704789900000|2024-01-09 08:45:00|4562|4561|4561.5|4560.5|4565|4563.5|4554.5|4553.5|12805
1704790200000|2024-01-09 08:50:00|4561|4559.5|4564.5|4563.5|4565|4564|4557.5|4556.5|6178
1704790500000|2024-01-09 08:55:00|4564|4563|4570.5|4569.5|4571|4570|4562.5|4561|5917
1704790800000|2024-01-09 09:00:00|4570|4569|4565|4563.5|4570.5|4570|4561.5|4560.5|9795
1704791100000|2024-01-09 09:05:00|4564.5|4563|4557|4556|4565|4564|4557|4556|9179
1704791400000|2024-01-09 09:10:00|4557.5|4556.5|4548.5|4547.5|4558.5|4557.5|4547|4546|13118
1704791700000|2024-01-09 09:15:00|4547|4546|4545|4543.5|4548.5|4547|4541.5|4541|13153
1704792000000|2024-01-09 09:20:00|4545.5|4544|4550.5|4549.5|4551|4550|4541|4540|7299
1704792300000|2024-01-09 09:25:00|4551|4550|4549|4547.5|4555.5|4554|4544.5|4543.5|10633
1704792600000|2024-01-09 09:30:00|4548.5|4548|4552|4550.5|4556.5|4555|4548|4547|20398
1704792900000|2024-01-09 09:35:00|4551.5|4551|4554|4553|4556.5|4555.5|4548.5|4547|9525
1704793200000|2024-01-09 09:40:00|4553.5|4552.5|4556.5|4555.5|4560|4559|4552.5|4551.5|4493
1704793500000|2024-01-09 09:45:00|4557|4556|4556|4554.5|4559.5|4558|4550.5|4550|10702
1704793800000|2024-01-09 09:50:00|4556.5|4555|4565.5|4564.5|4568|4566.5|4555|4553.5|4546
1704794100000|2024-01-09 09:55:00|4566.5|4565.5|4570|4569|4573|4572|4566.5|4565|9141
1704794400000|2024-01-09 10:00:00|4569|4568|4565|4563.5|4569|4568|4558|4557.5|6746
1704794700000|2024-01-09 10:05:00|4564.5|4564|4565|4564|4568.5|4567|4561.5|4561|10750
1704795000000|2024-01-09 10:10:00|4565.5|4563.5|4572.5|4571.5|4574|4572.5|4563.5|4562.5|3902
1704795300000|2024-01-09 10:15:00|4574|4573|4577.5|4576.5|4577.5|4577|4570.5|4570|5521
1704795600000|2024-01-09 10:20:00|4577|4576|4576|4575|4577.5|4577|4573|4572.5|2673
1704795900000|2024-01-09 10:25:00|4575.5|4574.5|4576.5|4575.5|4581|4580|4574.5|4574|5544
1704796200000|2024-01-09 10:30:00|4576|4573.5|4568.5|4567.5|4576|4573.5|4565.5|4564.5|6842
1704796500000|2024-01-09 10:35:00|4568|4567|4569|4568.5|4571.5|4570|4566.5|4565.5|7217
1704796800000|2024-01-09 10:40:00|4568|4568|4565.5|4565|4570.5|4569.5|4565.5|4565|9219
1704797100000|2024-01-09 10:45:00|4565|4564.5|4569.5|4568.5|4571.5|4570.5|4564|4563|5141
1704797400000|2024-01-09 10:50:00|4569|4568|4567.5|4566.5|4571|4570|4567|4566.5|3629
1704797700000|2024-01-09 10:55:00|4568.5|4567|4571.5|4570.5|4576.5|4575.5|4567|4566.5|9105
1704798000000|2024-01-09 11:00:00|4572.5|4570|4566|4565|4572.5|4571|4565.5|4565|5919
1704798300000|2024-01-09 11:05:00|4566.5|4565.5|4563|4562|4570|4569|4563|4562|3411
1704798600000|2024-01-09 11:10:00|4562.5|4562.5|4563|4561.5|4564.5|4564|4562|4561|1192
1704798900000|2024-01-09 11:15:00|4564|4562|4560|4559.5|4564|4563|4560|4559|5256
1704799200000|2024-01-09 11:20:00|4561|4560|4559.5|4558.5|4562|4561.5|4557|4556|5063
1704799500000|2024-01-09 11:25:00|4559|4558|4558|4557|4559|4558.5|4556|4555.5|4068
1704799800000|2024-01-09 11:30:00|4557.5|4557.5|4561.5|4560.5|4561.5|4561|4556|4555|1890
1704800100000|2024-01-09 11:35:00|4561|4560|4558.5|4557.5|4561.5|4560|4557|4556|1904
1704800400000|2024-01-09 11:40:00|4558|4557|4557|4556|4558.5|4557.5|4555|4554|7070
1704800700000|2024-01-09 11:45:00|4556.5|4555.5|4558.5|4558|4561|4560|4556|4555.5|3326
1704801000000|2024-01-09 11:50:00|4558|4557.5|4554|4553|4558|4557.5|4550|4549|5800
1704801300000|2024-01-09 11:55:00|4553.5|4552|4556|4555.5|4556.5|4555.5|4550.5|4549.5|9185
1704801600000|2024-01-09 12:00:00|4558.5|4557|4556.5|4555.5|4559.5|4558.5|4555|4554|3823
1704801900000|2024-01-09 12:05:00|4557|4556|4560.5|4559.5|4563|4562.5|4557|4555.5|2048
1704802200000|2024-01-09 12:10:00|4561|4560|4567|4566|4568.5|4567.5|4560|4559|1961
1704802500000|2024-01-09 12:15:00|4566.5|4566.5|4571|4570|4573.5|4572.5|4566|4565|3178
1704802800000|2024-01-09 12:20:00|4570|4569.5|4563|4562.5|4570.5|4569.5|4563|4562.5|3313
1704803100000|2024-01-09 12:25:00|4563.5|4562|4562|4560.5|4564|4563.5|4559|4558.5|9533
1704803400000|2024-01-09 12:30:00|4559.5|4558.5|4566|4564.5|4573.5|4572|4557|4556|9508
1704803700000|2024-01-09 12:35:00|4565.5|4564|4565.5|4564.5|4568.5|4567.5|4562.5|4561.5|4037
1704804000000|2024-01-09 12:40:00|4565|4564|4562|4561|4567|4565.5|4561.5|4561|4399
1704804300000|2024-01-09 12:45:00|4562.5|4561.5|4568.5|4568|4569.5|4568.5|4562|4561|8458
1704804600000|2024-01-09 12:50:00|4569|4567.5|4572|4570.5|4572|4571|4568.5|4567.5|6606
1704804900000|2024-01-09 12:55:00|4571.5|4572|4567.5|4566.5|4579|4578.5|4567.5|4566.5|11000
1704805200000|2024-01-09 13:00:00|4567|4566|4557.5|4557|4567.5|4566|4556.5|4555.5|8708
1704805500000|2024-01-09 13:05:00|4558|4557.5|4566|4565|4568.5|4567.5|4558|4557|4825
1704805800000|2024-01-09 13:10:00|4565.5|4564.5|4566|4565|4568|4567|4563|4561.5|3200
1704806100000|2024-01-09 13:15:00|4565.5|4564.5|4561.5|4560.5|4566|4565|4558.5|4558|4810
1704806400000|2024-01-09 13:20:00|4562|4561|4557|4555.5|4562.5|4562|4556.5|4555|4131
1704806700000|2024-01-09 13:25:00|4557.5|4556|4554.5|4553.5|4557.5|4557|4554|4553|3304
1704807000000|2024-01-09 13:30:00|4554|4552|4558.5|4557.5|4558.5|4557.5|4550.5|4549.5|4238
1704807300000|2024-01-09 13:35:00|4558|4557|4567|4566|4569|4568|4556.5|4555.5|5788
1704807600000|2024-01-09 13:40:00|4566.5|4566.5|4564|4563|4570|4569|4563|4561.5|3345
1704807900000|2024-01-09 13:45:00|4563.5|4562.5|4560.5|4559.5|4567.5|4566|4559.5|4559|4969
1704808200000|2024-01-09 13:50:00|4560|4559|4562|4561|4563|4562|4559.5|4558.5|3553
1704808500000|2024-01-09 13:55:00|4561.5|4560.5|4565|4564|4566|4565|4560.5|4559.5|4018
1704808800000|2024-01-09 14:00:00|4566|4564.5|4565|4563.5|4570|4569.5|4565|4563.5|4619
1704809100000|2024-01-09 14:05:00|4565.5|4564|4562|4561.5|4566|4565|4560|4559|2282
1704809400000|2024-01-09 14:10:00|4561.5|4561|4568|4567|4568|4567.5|4561.5|4560.5|5343
1704809700000|2024-01-09 14:15:00|4567.5|4567.5|4563.5|4562.5|4569|4568|4562.5|4561.5|3661
1704810000000|2024-01-09 14:20:00|4562.5|4562|4565.5|4564.5|4568.5|4568|4562|4561|2213
1704810300000|2024-01-09 14:25:00|4566|4563.5|4565|4564.5|4566|4565.5|4564.5|4563.5|2034
1704810600000|2024-01-09 14:30:00|4565.5|4565|4562.5|4562|4571.5|4571|4559.5|4558.5|8246
1704810900000|2024-01-09 14:35:00|4562.5|4562|4552|4550.5|4566.5|4564.5|4551|4549.5|11965
1704811200000|2024-01-09 14:40:00|4551|4550|4554.5|4553|4557.5|4556|4550.5|4549|11062
1704811500000|2024-01-09 14:45:00|4556|4554.5|4556|4554.5|4562|4560.5|4551|4549.5|8280
1704811800000|2024-01-09 14:50:00|4557|4555|4557|4555.5|4557.5|4555.5|4551.5|4549.5|3542
1704812100000|2024-01-09 14:55:00|4551|4550|4553|4551.5|4554|4553.5|4550.5|4549.5|6084
1704812400000|2024-01-09 15:00:00|4552.5|4552|4548.5|4548|4556|4555.5|4548.5|4548|5611
1704812700000|2024-01-09 15:05:00|4549.5|4548.5|4549|4548.5|4552.5|4552|4542.5|4542|14270
1704813000000|2024-01-09 15:10:00|4550.5|4548|4550|4549|4553|4552.5|4547|4546|11088
1704813300000|2024-01-09 15:15:00|4551|4549.5|4557.5|4557|4561.5|4560|4550.5|4549|4182
1704813600000|2024-01-09 15:20:00|4558|4556.5|4563.5|4563|4566.5|4565|4556.5|4555.5|8947
1704813900000|2024-01-09 15:25:00|4562.5|4561.5|4566.5|4565|4568|4567|4561|4559.5|13068
1704814200000|2024-01-09 15:30:00|4566|4565.5|4568.5|4567.5|4568.5|4568|4562|4560.5|23785
1704814500000|2024-01-09 15:35:00|4568|4567|4568.5|4567.5|4574|4573|4566|4565|8795
1704814800000|2024-01-09 15:40:00|4568|4567|4570|4569|4571.5|4571|4567|4566|7266
1704815100000|2024-01-09 15:45:00|4569.5|4569.5|4567.5|4566.5|4574|4573.5|4566|4565|8259
1704815400000|2024-01-09 15:50:00|4568|4567|4565.5|4565|4568.5|4567.5|4564|4563|3134
1704815700000|2024-01-09 15:55:00|4566.5|4566|4562|4560.5|4569.5|4568.5|4561.5|4560.5|6657
1704816000000|2024-01-09 16:00:00|4561.5|4561|4563|4562.5|4564.5|4563.5|4561|4560.5|4540
1704816300000|2024-01-09 16:05:00|4562.5|4562|4556.5|4556|4564.5|4563.5|4556.5|4556|7072
1704816600000|2024-01-09 16:10:00|4557|4555.5|4554|4553.5|4557|4556.5|4553|4552|14441
1704816900000|2024-01-09 16:15:00|4554.5|4553|4560|4559.5|4560.5|4560|4554.5|4553|6199
1704817200000|2024-01-09 16:20:00|4559.5|4559|4560|4559|4560.5|4560|4558.5|4557.5|9885
1704817500000|2024-01-09 16:25:00|4559.5|4558.5|4559.5|4559|4561.5|4561|4559.5|4558.5|17078
1704873600000|2024-01-10 08:00:00|4553|4550.5|4558.5|4555.5|4563.5|4560|4551|4547|8449
1704873900000|2024-01-10 08:05:00|4560.5|4556|4562|4559.5|4574.5|4571.5|4559|4556|6297
1704874200000|2024-01-10 08:10:00|4562.5|4560|4567|4565|4567|4565|4555|4553.5|5970
1704874500000|2024-01-10 08:15:00|4567.5|4565.5|4565|4563|4573|4571.5|4563|4561.5|3171
1704874800000|2024-01-10 08:20:00|4564.5|4562.5|4563.5|4562|4568|4566.5|4559|4558|4064
1704875100000|2024-01-10 08:25:00|4564.5|4562.5|4561.5|4560|4569|4567.5|4561|4560|5154
1704875400000|2024-01-10 08:30:00|4561|4559|4551|4550|4561.5|4560.5|4551|4550|10300
1704875700000|2024-01-10 08:35:00|4552.5|4551|4556.5|4555|4557|4556.5|4545|4543.5|14555
1704876000000|2024-01-10 08:40:00|4558|4556|4555|4553.5|4558|4557|4552|4551|2131
1704876300000|2024-01-10 08:45:00|4556.5|4554|4560|4558.5|4560|4559|4554.5|4553.5|4971
1704876600000|2024-01-10 08:50:00|4559.5|4559|4556|4555|4560.5|4559.5|4553|4551.5|2381
1704876900000|2024-01-10 08:55:00|4556.5|4554.5|4558.5|4557|4559|4558|4550|4549|6957
1704877200000|2024-01-10 09:00:00|4558|4556.5|4554|4553|4558.5|4557.5|4548.5|4548|19710
1704877500000|2024-01-10 09:05:00|4554.5|4553.5|4559.5|4558.5|4560|4559|4554.5|4553.5|10987
1704877800000|2024-01-10 09:10:00|4560|4559|4562.5|4561|4569|4567.5|4560|4559|8821
1704878100000|2024-01-10 09:15:00|4564|4563|4563.5|4562|4567.5|4566|4562.5|4561.5|7337
1704878400000|2024-01-10 09:20:00|4564|4562.5|4566.5|4565.5|4567|4565.5|4559.5|4558.5|9533
1704878700000|2024-01-10 09:25:00|4567|4566|4559.5|4558|4568.5|4567.5|4558.5|4558|8574
1704879000000|2024-01-10 09:30:00|4559|4558.5|4564|4563|4564|4563|4557|4556|4923
1704879300000|2024-01-10 09:35:00|4563.5|4562.5|4552.5|4551|4563.5|4562.5|4552|4551|5881
1704879600000|2024-01-10 09:40:00|4553.5|4551.5|4550.5|4550|4555.5|4554.5|4550.5|4550|5203
1704879900000|2024-01-10 09:45:00|4550|4549.5|4551.5|4551|4555.5|4554.5|4550|4549.5|19697
1704880200000|2024-01-10 09:50:00|4552|4550.5|4554|4552.5|4556|4555|4550.5|4550|6138
1704880500000|2024-01-10 09:55:00|4553.5|4552|4555|4553.5|4555|4554|4552.5|4551.5|3542
1704880800000|2024-01-10 10:00:00|4554.5|4554|4552|4550.5|4555|4554|4551|4550|2395
1704881100000|2024-01-10 10:05:00|4551.5|4551|4548.5|4547.5|4551.5|4551|4548|4547|18962
1704881400000|2024-01-10 10:10:00|4548|4547|4540|4539|4550.5|4549.5|4540|4539|8553
1704881700000|2024-01-10 10:15:00|4539.5|4538.5|4539|4537.5|4540.5|4539.5|4535.5|4534|3502
1704882000000|2024-01-10 10:20:00|4538.5|4538|4540|4539|4541.5|4540.5|4538.5|4537.5|6005
1704882300000|2024-01-10 10:25:00|4539.5|4538.5|4543.5|4542.5|4543.5|4542.5|4536.5|4535.5|3488
1704882600000|2024-01-10 10:30:00|4543|4542|4538.5|4538|4544|4542.5|4538|4537|3268
1704882900000|2024-01-10 10:35:00|4539|4537.5|4543.5|4543|4543.5|4543|4539|4537.5|3274
1704883200000|2024-01-10 10:40:00|4542|4542.5|4538.5|4537.5|4542|4543|4537|4536|3653
1704883500000|2024-01-10 10:45:00|4539|4538|4536.5|4535|4539.5|4538.5|4536|4535|4400
1704883800000|2024-01-10 10:50:00|4537|4535.5|4532.5|4531.5|4537|4536.5|4532|4531.5|5416
1704884100000|2024-01-10 10:55:00|4533|4532|4533.5|4532.5|4534|4533|4531.5|4530|4247
1704884400000|2024-01-10 11:00:00|4535.5|4534.5|4531|4530|4535.5|4534.5|4528.5|4528|2489
1704884700000|2024-01-10 11:05:00|4531.5|4530.5|4528.5|4527.5|4531.5|4530.5|4528|4527|3117
1704885000000|2024-01-10 11:10:00|4528|4527|4524.5|4523.5|4528|4527|4522.5|4522|2287
1704885300000|2024-01-10 11:15:00|4524|4523|4521.5|4520.5|4525|4524|4519.5|4518.5|4134
1704885600000|2024-01-10 11:20:00|4522|4521|4520|4518.5|4524|4523|4519.5|4518.5|2185
1704885900000|2024-01-10 11:25:00|4519.5|4517.5|4518.5|4518|4522|4521|4517.5|4516.5|8621
1704886200000|2024-01-10 11:30:00|4518|4517|4517.5|4516.5|4521|4520|4514.5|4513|4536
1704886500000|2024-01-10 11:35:00|4517|4516|4513|4512|4517|4516|4513|4512|3464
1704886800000|2024-01-10 11:40:00|4514|4513|4520|4519|4521|4520|4514|4513|7073
1704887100000|2024-01-10 11:45:00|4519.5|4520|4522|4521|4524|4523|4519.5|4519.5|2360
1704887400000|2024-01-10 11:50:00|4523.5|4521.5|4518.5|4517.5|4524|4523|4517.5|4517|3036
1704887700000|2024-01-10 11:55:00|4518|4517|4517.5|4516.5|4519|4518|4513.5|4513|3267
1704888000000|2024-01-10 12:00:00|4518|4516|4524|4523|4524.5|4523|4518|4516|1159
1704888300000|2024-01-10 12:05:00|4525|4523.5|4523|4522|4528.5|4527.5|4521|4520.5|3044
1704888600000|2024-01-10 12:10:00|4522.5|4521|4529.5|4528.5|4531.5|4530.5|4522.5|4521|4988
1704888900000|2024-01-10 12:15:00|4530|4529|4528.5|4527.5|4530.5|4530|4527|4525.5|1078
1704889200000|2024-01-10 12:20:00|4528|4528|4530.5|4529.5|4532|4530.5|4527|4526|1501
1704889500000|2024-01-10 12:25:00|4530|4529|4529|4528.5|4531|4530|4526|4525.5|2931
1704889800000|2024-01-10 12:30:00|4530|4529|4525|4524|4531|4530|4524.5|4523|3897
1704890100000|2024-01-10 12:35:00|4526|4523.5|4526|4525.5|4530|4528.5|4525|4523.5|1611
1704890400000|2024-01-10 12:40:00|4525.5|4524.5|4522.5|4521.5|4527.5|4526.5|4522|4521|3889
1704890700000|2024-01-10 12:45:00|4522|4521|4526.5|4526|4527.5|4526|4522|4520.5|3507
1704891000000|2024-01-10 12:50:00|4527|4525.5|4527|4526|4528.5|4527.5|4525.5|4525|1805
1704891300000|2024-01-10 12:55:00|4526.5|4525.5|4523|4521.5|4528.5|4528|4522|4521.5|3611
1704891600000|2024-01-10 13:00:00|4522.5|4522|4526|4524.5|4527|4525.5|4518.5|4517.5|5569
1704891900000|2024-01-10 13:05:00|4525.5|4524|4526.5|4526|4528.5|4527.5|4523.5|4523|2999
1704892200000|2024-01-10 13:10:00|4528|4525.5|4533.5|4532|4535|4534.5|4528|4525.5|3563
1704892500000|2024-01-10 13:15:00|4533|4532.5|4533.5|4532.5|4536|4535.5|4532.5|4531.5|4308
1704892800000|2024-01-10 13:20:00|4533|4531.5|4535.5|4534.5|4537.5|4536.5|4532.5|4531.5|1209
1704893100000|2024-01-10 13:25:00|4536.5|4535.5|4541|4539.5|4542|4540.5|4534.5|4533.5|4995
1704893400000|2024-01-10 13:30:00|4540.5|4539|4531|4530|4541|4539|4528|4527|1548
1704893700000|2024-01-10 13:35:00|4531.5|4530.5|4530|4529|4532|4531|4526.5|4525.5|1151
1704894000000|2024-01-10 13:40:00|4529.5|4528.5|4530.5|4529|4533.5|4532|4528.5|4527.5|8402
1704894300000|2024-01-10 13:45:00|4530|4529.5|4529|4528|4532|4530.5|4525.5|4524.5|2162
1704894600000|2024-01-10 13:50:00|4528.5|4527|4525.5|4524.5|4529|4528|4523.5|4522.5|1869
1704894900000|2024-01-10 13:55:00|4525|4523|4523.5|4522.5|4527|4526.5|4523|4522|1782
1704895200000|2024-01-10 14:00:00|4525|4523|4529|4528|4531|4530|4522.5|4521.5|3469
1704895500000|2024-01-10 14:05:00|4529.5|4528.5|4529|4527.5|4532|4530.5|4528.5|4527.5|5135
1704895800000|2024-01-10 14:10:00|4528.5|4527|4532.5|4531.5|4532.5|4531.5|4528|4527|6137
1704896100000|2024-01-10 14:15:00|4533.5|4532|4532|4531|4536|4535|4531|4530.5|3491
1704896400000|2024-01-10 14:20:00|4531.5|4530.5|4533.5|4532.5|4534.5|4533|4531.5|4530.5|1089
1704896700000|2024-01-10 14:25:00|4533|4532|4532|4531.5|4534|4533|4531|4530|1342
1704897000000|2024-01-10 14:30:00|4532.5|4532|4537.5|4536|4544.5|4543|4531|4530|5228
1704897300000|2024-01-10 14:35:00|4537|4535.5|4533|4531.5|4540|4538.5|4531|4529.5|4836
1704897600000|2024-01-10 14:40:00|4532.5|4530.5|4532|4530.5|4533.5|4532.5|4525.5|4525|4278
1704897900000|2024-01-10 14:45:00|4532.5|4531|4527|4526.5|4533.5|4532|4523.5|4522.5|4748
1704898200000|2024-01-10 14:50:00|4527.5|4528|4524|4522.5|4531|4530|4522|4521|4898
1704898500000|2024-01-10 14:55:00|4523.5|4523|4524|4522.5|4529|4527.5|4522|4521.5|4505
1704898800000|2024-01-10 15:00:00|4523.5|4521.5|4517|4515.5|4523.5|4522.5|4514.5|4513|6067
1704899100000|2024-01-10 15:05:00|4516.5|4515|4515.5|4514.5|4518.5|4517.5|4512.5|4512|9769
1704899400000|2024-01-10 15:10:00|4515|4513.5|4518|4517|4521|4520|4514.5|4513.5|3665
1704899700000|2024-01-10 15:15:00|4517.5|4516.5|4516|4515|4520|4519|4515|4514.5|5993
1704900000000|2024-01-10 15:20:00|4516.5|4514.5|4512.5|4512|4517.5|4516.5|4512.5|4512|5183
1704900300000|2024-01-10 15:25:00|4511.5|4511|4515|4513.5|4517|4516|4511.5|4511|2872
1704900600000|2024-01-10 15:30:00|4514.5|4514|4514.5|4513.5|4519|4518|4513.5|4512.5|4956
1704900900000|2024-01-10 15:35:00|4515|4514|4516|4515|4517.5|4516.5|4514.5|4513.5|3745
1704901200000|2024-01-10 15:40:00|4515.5|4514.5|4519|4518|4520.5|4519.5|4514|4513|9185
1704901500000|2024-01-10 15:45:00|4518.5|4517|4514|4513.5|4519|4518|4512.5|4511.5|8789
1704901800000|2024-01-10 15:50:00|4514.5|4513|4516|4515|4516.5|4516|4513.5|4512.5|8051
1704902100000|2024-01-10 15:55:00|4516.5|4515.5|4514.5|4513.5|4516.5|4515.5|4511.5|4510.5|9867
1704902400000|2024-01-10 16:00:00|4515|4514|4515|4514|4518.5|4518|4514|4513.5|7047
1704902700000|2024-01-10 16:05:00|4515.5|4514.5|4518|4517.5|4518.5|4517.5|4514.5|4514|4427
1704903000000|2024-01-10 16:10:00|4517.5|4517|4515|4514|4517.5|4517|4512|4511|4656
1704903300000|2024-01-10 16:15:00|4514.5|4513.5|4511|4510|4514.5|4513.5|4510.5|4510|9583
1704903600000|2024-01-10 16:20:00|4510.5|4509|4512|4511|4512.5|4512|4510|4509|14690
1704903900000|2024-01-10 16:25:00|4512.5|4511.5|4507|4506|4513.5|4513|4507|4506|19071
1704960000000|2024-01-11 08:00:00|4516|4511|4522.5|4520|4528|4524.5|4513.5|4510.5|10704
1704960300000|2024-01-11 08:05:00|4522|4520.5|4540.5|4538.5|4544.5|4543|4517|4514.5|11028
1704960600000|2024-01-11 08:10:00|4541|4539|4548.5|4546.5|4552|4550.5|4540.5|4538.5|9422
1704960900000|2024-01-11 08:15:00|4549|4547|4545|4544|4553|4551.5|4545|4544|12647
1704961200000|2024-01-11 08:20:00|4546|4545|4548.5|4547.5|4553|4551.5|4546|4544.5|15281
1704961500000|2024-01-11 08:25:00|4550|4549|4552.5|4551.5|4560|4558|4550|4549|9649
1704961800000|2024-01-11 08:30:00|4553|4552|4550|4548.5|4555.5|4554|4545|4544|6037
1704962100000|2024-01-11 08:35:00|4549.5|4549|4549|4548|4555.5|4555|4548|4547|3533
1704962400000|2024-01-11 08:40:00|4548.5|4548.5|4544.5|4543.5|4550.5|4550|4543.5|4542|6177
1704962700000|2024-01-11 08:45:00|4544|4544|4544.5|4544|4551|4549.5|4543|4541.5|7584
1704963000000|2024-01-11 08:50:00|4545.5|4543.5|4544.5|4544|4549.5|4548.5|4543.5|4542.5|5575
1704963300000|2024-01-11 08:55:00|4544|4543|4547.5|4546.5|4549.5|4548|4542|4541|4548
1704963600000|2024-01-11 09:00:00|4547|4546|4538.5|4537|4547.5|4546.5|4537.5|4536.5|7903
1704963900000|2024-01-11 09:05:00|4538|4537.5|4532|4530.5|4539|4538|4527.5|4526.5|4301
1704964200000|2024-01-11 09:10:00|4531.5|4531|4528.5|4527.5|4532|4531.5|4525|4524.5|5464
1704964500000|2024-01-11 09:15:00|4528|4527|4534.5|4533.5|4535.5|4534.5|4526.5|4525|2741
1704964800000|2024-01-11 09:20:00|4534|4532.5|4535|4533.5|4536.5|4536|4531.5|4530.5|2074
1704965100000|2024-01-11 09:25:00|4534.5|4533|4524|4523|4534.5|4533.5|4524|4523|5438
1704965400000|2024-01-11 09:30:00|4523.5|4523.5|4523|4521.5|4526|4524.5|4521.5|4521|3220
1704965700000|2024-01-11 09:35:00|4522.5|4521|4519|4518|4522.5|4521.5|4517.5|4516|2357
1704966000000|2024-01-11 09:40:00|4518.5|4517|4507.5|4507|4519|4518|4507.5|4507|5755
1704966300000|2024-01-11 09:45:00|4508.5|4507.5|4512.5|4511.5|4513.5|4512.5|4508|4507|4069
1704966600000|2024-01-11 09:50:00|4513|4511|4521.5|4520|4522.5|4521|4512.5|4511|2659
1704966900000|2024-01-11 09:55:00|4521|4519.5|4519.5|4518|4521.5|4520|4517|4516|1920
1704967200000|2024-01-11 10:00:00|4519|4517.5|4522|4521|4524.5|4523.5|4517.5|4517|4675
1704967500000|2024-01-11 10:05:00|4521.5|4521.5|4517.5|4516.5|4522.5|4521.5|4517|4516.5|4806
1704967800000|2024-01-11 10:10:00|4517|4516|4517|4515.5|4517.5|4517|4513|4512.5|7954
1704968100000|2024-01-11 10:15:00|4517.5|4516|4520|4519|4522|4520.5|4517|4516|2774
1704968400000|2024-01-11 10:20:00|4520.5|4520|4523.5|4522.5|4524|4522.5|4519.5|4518.5|1438
1704968700000|2024-01-11 10:25:00|4529.5|4528.5|4526|4524.5|4541.5|4541|4525.5|4524.5|10395
1704969000000|2024-01-11 10:30:00|4525.5|4524|4525.5|4524|4529.5|4528|4524.5|4523.5|8917
1704969300000|2024-01-11 10:35:00|4525|4524.5|4523.5|4522.5|4525|4525|4522.5|4522|3324
1704969600000|2024-01-11 10:40:00|4523|4522|4517|4516.5|4523|4522|4515.5|4515|3243
1704969900000|2024-01-11 10:45:00|4516.5|4516|4521.5|4520.5|4524.5|4523|4516|4515|5493
1704970200000|2024-01-11 10:50:00|4521|4520|4524.5|4523.5|4525|4524|4520|4519|2753
1704970500000|2024-01-11 10:55:00|4524|4523|4528.5|4527.5|4528.5|4528|4522.5|4522|2917
1704970800000|2024-01-11 11:00:00|4529|4528|4529.5|4529|4530|4529.5|4527|4526|3665
1704971100000|2024-01-11 11:05:00|4530.5|4529.5|4529|4528|4532|4531|4528|4527.5|5206
1704971400000|2024-01-11 11:10:00|4530|4528.5|4529.5|4528.5|4534|4533|4527.5|4527|3719
1704971700000|2024-01-11 11:15:00|4529|4528|4532|4531|4532|4531.5|4529|4528|2729
1704972000000|2024-01-11 11:20:00|4531.5|4530.5|4526.5|4525.5|4533|4532|4525.5|4525|2417
1704972300000|2024-01-11 11:25:00|4527|4526|4526|4525|4527|4526|4524.5|4523.5|1839
1704972600000|2024-01-11 11:30:00|4526.5|4525.5|4528|4527|4528|4527|4524.5|4524|1441
1704972900000|2024-01-11 11:35:00|4527.5|4526.5|4526.5|4525|4529.5|4528|4525|4524.5|5001
1704973200000|2024-01-11 11:40:00|4526|4525.5|4526.5|4525.5|4529|4528.5|4526|4525.5|4919
1704973500000|2024-01-11 11:45:00|4526|4525|4526|4524.5|4526|4525|4522.5|4521.5|2040
1704973800000|2024-01-11 11:50:00|4525.5|4524|4524|4523.5|4525.5|4524|4520.5|4520|2106
1704974100000|2024-01-11 11:55:00|4525|4524|4525.5|4524.5|4527|4526|4524|4523|4575
1704974400000|2024-01-11 12:00:00|4524|4524|4521|4520|4524|4524|4519|4518.5|3886
1704974700000|2024-01-11 12:05:00|4521.5|4520.5|4526|4525|4527|4526|4521|4520|4760
1704975000000|2024-01-11 12:10:00|4525.5|4524.5|4525|4524|4525.5|4524.5|4521|4520.5|6921
1704975300000|2024-01-11 12:15:00|4524.5|4523.5|4528.5|4527.5|4530|4529|4522.5|4522|6893
1704975600000|2024-01-11 12:20:00|4528|4528|4533|4532.5|4533.5|4532.5|4528|4527.5|19695
1704975900000|2024-01-11 12:25:00|4534|4533.5|4538|4537|4539.5|4539|4533.5|4532.5|14303
1704976200000|2024-01-11 12:30:00|4537.5|4536.5|4547|4546|4547|4546|4537|4536.5|1464
1704976500000|2024-01-11 12:35:00|4545|4544|4547|4546|4548.5|4547.5|4543.5|4543|4860
1704976800000|2024-01-11 12:40:00|4546.5|4545.5|4540|4539|4546.5|4545.5|4539.5|4539|4187
1704977100000|2024-01-11 12:45:00|4539.5|4538.5|4537|4536|4541|4539.5|4536.5|4535.5|5678
1704977400000|2024-01-11 12:50:00|4536|4535|4540|4539|4544|4543|4536|4535|4163
1704977700000|2024-01-11 12:55:00|4539.5|4538.5|4541|4540|4541|4540|4537.5|4536.5|2392
1704978000000|2024-01-11 13:00:00|4540.5|4539.5|4538.5|4537.5|4542|4541|4536.5|4536|2475
1704978300000|2024-01-11 13:05:00|4538|4537|4536|4535|4538.5|4538|4534|4533|2921
1704978600000|2024-01-11 13:10:00|4535.5|4534.5|4535.5|4534.5|4539|4538|4534|4533|2057
1704978900000|2024-01-11 13:15:00|4535|4534|4533.5|4532.5|4536|4535|4531|4530.5|1390
1704979200000|2024-01-11 13:20:00|4532|4531.5|4532|4531|4534|4533|4531.5|4530.5|3149
1704979500000|2024-01-11 13:25:00|4531.5|4530.5|4534.5|4532.5|4535|4533.5|4531|4530.5|2481
1704979800000|2024-01-11 13:30:00|4534|4533|4526.5|4525|4538.5|4533|4509.5|4508|12367
1704980100000|2024-01-11 13:35:00|4527|4525.5|4521|4519.5|4534.5|4533.5|4519.5|4518.5|3520
1704980400000|2024-01-11 13:40:00|4521.5|4520|4519.5|4518|4525.5|4524.5|4515.5|4514.5|5292
1704980700000|2024-01-11 13:45:00|4519|4518.5|4519.5|4518.5|4524|4523|4518|4517|4520
1704981000000|2024-01-11 13:50:00|4520.5|4519.5|4519|4517.5|4523.5|4522.5|4515.5|4515|6421
1704981300000|2024-01-11 13:55:00|4518.5|4517|4507.5|4506|4521|4519.5|4506|4505.5|4725
1704981600000|2024-01-11 14:00:00|4507|4506.5|4507|4506|4509|4508|4503|4502.5|5904
1704981900000|2024-01-11 14:05:00|4507.5|4506.5|4511.5|4510.5|4511.5|4510.5|4503|4502|6280
1704982200000|2024-01-11 14:10:00|4511|4510|4511.5|4510|4513|4512|4508|4507.5|5809
1704982500000|2024-01-11 14:15:00|4511|4509.5|4516.5|4515.5|4519|4518|4510.5|4509.5|3802
1704982800000|2024-01-11 14:20:00|4517|4516|4517|4516.5|4517.5|4516.5|4511.5|4510.5|5384
1704983100000|2024-01-11 14:25:00|4517.5|4517.5|4524.5|4524|4524.5|4524|4517.5|4516.5|1781
1704983400000|2024-01-11 14:30:00|4525|4525.5|4521|4520|4528.5|4527|4514|4513|5479
1704983700000|2024-01-11 14:35:00|4522|4521|4520|4519|4525.5|4524.5|4518|4517.5|5001
1704984000000|2024-01-11 14:40:00|4520.5|4519.5|4514.5|4513.5|4522|4520.5|4512.5|4512|4001
1704984300000|2024-01-11 14:45:00|4514|4514.5|4511.5|4510|4517|4516|4510.5|4510|4723
1704984600000|2024-01-11 14:50:00|4512.5|4510.5|4513.5|4512.5|4514|4513|4507|4506.5|5242
1704984900000|2024-01-11 14:55:00|4513|4512|4517|4516|4517.5|4516.5|4512.5|4511.5|3231
1704985200000|2024-01-11 15:00:00|4516.5|4516.5|4503|4502|4518|4517.5|4503|4502|5552
1704985500000|2024-01-11 15:05:00|4502.5|4502.5|4498|4497|4503.5|4502.5|4495|4494|21179
1704985800000|2024-01-11 15:10:00|4499.5|4498|4498|4497|4502.5|4501.5|4495.5|4494|4408
1704986100000|2024-01-11 15:15:00|4497.5|4496.5|4508.5|4508|4508.5|4508|4497.5|4496.5|15281
1704986400000|2024-01-11 15:20:00|4508|4507|4506.5|4505.5|4511|4510|4505.5|4504.5|14343
1704986700000|2024-01-11 15:25:00|4506|4504.5|4502|4501|4506.5|4505.5|4500|4499.5|4241
1704987000000|2024-01-11 15:30:00|4501.5|4500.5|4493.5|4492.5|4508.5|4508|4492|4491|9617
1704987300000|2024-01-11 15:35:00|4494|4493|4505|4504|4506|4505|4494|4493|4358
1704987600000|2024-01-11 15:40:00|4504.5|4503|4501|4500|4505.5|4504.5|4497.5|4496.5|4633
1704987900000|2024-01-11 15:45:00|4500.5|4498.5|4491.5|4490.5|4500.5|4499.5|4489|4488|11729
1704988200000|2024-01-11 15:50:00|4491|4490|4489|4488|4491.5|4490.5|4485.5|4484.5|9345
1704988500000|2024-01-11 15:55:00|4488.5|4487|4491|4489.5|4497|4495.5|4488|4487|11773
1704988800000|2024-01-11 16:00:00|4492|4490.5|4484.5|4483.5|4494|4493.5|4484.5|4483|8890
1704989100000|2024-01-11 16:05:00|4485|4483|4489|4488|4491|4490|4484|4483|12074
1704989400000|2024-01-11 16:10:00|4488.5|4487.5|4487.5|4487|4493|4492.5|4486|4485|13923
1704989700000|2024-01-11 16:15:00|4487|4486|4487|4486.5|4490|4489|4486.5|4486|12384
1704990000000|2024-01-11 16:20:00|4486.5|4486|4490|4489.5|4491.5|4491|4486.5|4486|12923
1704990300000|2024-01-11 16:25:00|4489.5|4489|4489.5|4489|4493.5|4492.5|4488.5|4488|10463
1705046400000|2024-01-12 08:00:00|4511|4506|4505.5|4503|4519.5|4516|4495.5|4493|12805
1705046700000|2024-01-12 08:05:00|4505|4502|4522|4520.5|4525.5|4524|4505|4502|12684
1705047000000|2024-01-12 08:10:00|4523|4520|4514.5|4513|4526.5|4524.5|4514|4512.5|6945
1705047300000|2024-01-12 08:15:00|4515.5|4514|4510.5|4509.5|4519.5|4517.5|4508|4507|4490
1705047600000|2024-01-12 08:20:00|4510|4509|4515.5|4514|4517|4515.5|4503.5|4502|10945
1705047900000|2024-01-12 08:25:00|4516|4514.5|4518|4516.5|4520|4519|4509.5|4509|9412
1705048200000|2024-01-12 08:30:00|4518.5|4517|4519|4517.5|4522.5|4521|4506.5|4506|7328
1705048500000|2024-01-12 08:35:00|4517.5|4518|4505|4504|4517.5|4518.5|4502.5|4502|3423
1705048800000|2024-01-12 08:40:00|4506|4504.5|4496.5|4495.5|4506.5|4505.5|4495.5|4495|6630
1705049100000|2024-01-12 08:45:00|4498|4497.5|4490|4488.5|4499.5|4498.5|4489|4488.5|7831
1705049400000|2024-01-12 08:50:00|4489.5|4489|4495.5|4495|4496|4495|4489|4488.5|5921
1705049700000|2024-01-12 08:55:00|4495|4494.5|4503|4501.5|4504|4503|4495|4494|3099
1705050000000|2024-01-12 09:00:00|4502.5|4500|4499.5|4498|4504|4502.5|4496.5|4495|7356
1705050300000|2024-01-12 09:05:00|4500|4498.5|4507.5|4506|4508|4507|4498.5|4497.5|6563
1705050600000|2024-01-12 09:10:00|4507|4506.5|4510|4508.5|4510.5|4509|4503.5|4502.5|5305
1705050900000|2024-01-12 09:15:00|4510.5|4509.5|4502.5|4501|4512|4510.5|4501.5|4500.5|6763
1705051200000|2024-01-12 09:20:00|4501.5|4500.5|4493|4492|4502|4501|4493|4492|2321
1705051500000|2024-01-12 09:25:00|4493.5|4492.5|4495|4494|4496.5|4495|4487.5|4486|6062
1705051800000|2024-01-12 09:30:00|4495.5|4495|4504|4503|4506.5|4505|4495|4493.5|2483
1705052100000|2024-01-12 09:35:00|4504.5|4503.5|4503.5|4502.5|4508|4507|4502|4501|2830
1705052400000|2024-01-12 09:40:00|4504|4503|4503.5|4503|4505|4504|4501.5|4500|2901
1705052700000|2024-01-12 09:45:00|4504.5|4504|4507|4505.5|4507.5|4506|4501.5|4500.5|5722
1705053000000|2024-01-12 09:50:00|4506.5|4506|4503.5|4502.5|4511|4510|4502.5|4501.5|2926
1705053300000|2024-01-12 09:55:00|4503|4502|4498.5|4497.5|4504|4503|4497.5|4496.5|3279
1705053600000|2024-01-12 10:00:00|4499.5|4498|4502|4501|4504|4502.5|4498|4496.5|1485
1705053900000|2024-01-12 10:05:00|4502.5|4501.5|4504.5|4503.5|4504.5|4503.5|4499|4498|5072
1705054200000|2024-01-12 10:10:00|4505|4504|4503|4502|4507.5|4506.5|4502.5|4502|2560
1705054500000|2024-01-12 10:15:00|4503.5|4501.5|4503.5|4502.5|4504.5|4503|4500|4499|3006
1705054800000|2024-01-12 10:20:00|4504|4503|4507|4506|4511|4509.5|4503|4502.5|2929
1705055100000|2024-01-12 10:25:00|4508|4506.5|4509|4508|4512.5|4511.5|4508|4506.5|2965
1705055400000|2024-01-12 10:30:00|4509.5|4507.5|4507|4506|4509.5|4507.5|4501.5|4500.5|4783
1705055700000|2024-01-12 10:35:00|4507.5|4506.5|4505|4503.5|4508.5|4508|4501|4500.5|6792
1705056000000|2024-01-12 10:40:00|4506|4504|4497|4496|4506|4505|4494|4493|4343
1705056300000|2024-01-12 10:45:00|4498|4496.5|4495|4494|4498.5|4497.5|4494|4493|2925
1705056600000|2024-01-12 10:50:00|4495.5|4494.5|4495.5|4494.5|4496.5|4496|4493.5|4493|9309
1705056900000|2024-01-12 10:55:00|4495|4494|4499.5|4499|4500|4499.5|4495|4494|5949
1705057200000|2024-01-12 11:00:00|4500|4499.5|4505|4504|4505.5|4504|4499|4498.5|3735
1705057500000|2024-01-12 11:05:00|4504.5|4503|4495.5|4495|4505|4503.5|4495.5|4495|3910
1705057800000|2024-01-12 11:10:00|4495|4494.5|4491.5|4491|4495.5|4494.5|4491.5|4490.5|5622
1705058100000|2024-01-12 11:15:00|4491|4490.5|4489.5|4488.5|4493|4492|4489|4488|5922
1705058400000|2024-01-12 11:20:00|4490|4489|4491|4490|4492|4491|4486.5|4486|1500
1705058700000|2024-01-12 11:25:00|4491.5|4490.5|4490.5|4489.5|4492.5|4491.5|4488.5|4487.5|4902
1705059000000|2024-01-12 11:30:00|4490|4489|4489|4488|4490.5|4490|4488|4487|4385
1705059300000|2024-01-12 11:35:00|4490.5|4488.5|4490|4489.5|4493|4492.5|4488.5|4488|2562
1705059600000|2024-01-12 11:40:00|4491|4489|4487.5|4486.5|4491|4489|4487.5|4486.5|5555
1705059900000|2024-01-12 11:45:00|4487|4487|4481.5|4480.5|4488.5|4487.5|4481|4480|7095
1705060200000|2024-01-12 11:50:00|4481|4480|4480|4479|4482|4481|4478|4477|5260
1705060500000|2024-01-12 11:55:00|4479.5|4478.5|4483.5|4482.5|4485.5|4484.5|4479|4477.5|3164
1705060800000|2024-01-12 12:00:00|4484.5|4483|4485|4484|4487.5|4486.5|4480|4479|3683
1705061100000|2024-01-12 12:05:00|4485.5|4484.5|4482.5|4481|4485.5|4485|4482|4481|4593
1705061400000|2024-01-12 12:10:00|4482|4480.5|4481|4480|4484|4482.5|4480.5|4480|1748
1705061700000|2024-01-12 12:15:00|4480.5|4479.5|4479|4478.5|4482|4481|4478.5|4478|4379
1705062000000|2024-01-12 12:20:00|4478.5|4478|4483.5|4482.5|4484|4483|4474.5|4474|6166
1705062300000|2024-01-12 12:25:00|4483|4481.5|4483|4482|4485|4484.5|4480.5|4480|4700
1705062600000|2024-01-12 12:30:00|4483.5|4482.5|4481|4480|4484|4483.5|4480|4479.5|3372
1705062900000|2024-01-12 12:35:00|4480.5|4480.5|4479.5|4478.5|4485|4483.5|4478|4477|2069
1705063200000|2024-01-12 12:40:00|4479|4479|4485|4484|4487.5|4486.5|4479|4478.5|3566
1705063500000|2024-01-12 12:45:00|4484.5|4483.5|4478.5|4477.5|4485|4483.5|4476|4475|548
1705063800000|2024-01-12 12:50:00|4479.5|4478|4478|4476.5|4480|4479|4475.5|4474.5|2001
1705064100000|2024-01-12 12:55:00|4477.5|4477|4475|4474|4480.5|4479.5|4474.5|4473|2652
1705064400000|2024-01-12 13:00:00|4474.5|4473|4480|4479|4483|4481.5|4473.5|4473|3061
1705064700000|2024-01-12 13:05:00|4481|4479.5|4477|4476|4481|4480|4476.5|4475.5|3210
1705065000000|2024-01-12 13:10:00|4477.5|4476.5|4478.5|4477.5|4479.5|4479|4476|4475|1685
1705065300000|2024-01-12 13:15:00|4479|4478|4481.5|4480.5|4483.5|4482|4478.5|4477.5|4074
1705065600000|2024-01-12 13:20:00|4481|4479.5|4487.5|4486.5|4490|4488.5|4479|4478.5|3503
1705065900000|2024-01-12 13:25:00|4487|4486|4495.5|4494.5|4495.5|4494.5|4487|4486|2438
1705066200000|2024-01-12 13:30:00|4497.5|4495|4494|4493.5|4506|4501|4492|4490.5|8276
1705066500000|2024-01-12 13:35:00|4495|4494|4493|4492|4499|4498|4491.5|4490.5|6480
1705066800000|2024-01-12 13:40:00|4492.5|4491.5|4488.5|4487|4493.5|4492.5|4486.5|4485.5|3861
1705067100000|2024-01-12 13:45:00|4488|4487.5|4492|4490.5|4492|4491.5|4487.5|4487|3737
1705067400000|2024-01-12 13:50:00|4493|4491|4497|4495.5|4499|4498|4492.5|4491|7229
1705067700000|2024-01-12 13:55:00|4496.5|4495|4492.5|4491.5|4496.5|4495|4491|4490|4824
1705068000000|2024-01-12 14:00:00|4493.5|4492.5|4491.5|4491|4494|4493|4488.5|4487|4933
1705068300000|2024-01-12 14:05:00|4492|4490.5|4494.5|4494|4502|4500.5|4491|4490|13850
1705068600000|2024-01-12 14:10:00|4495|4493.5|4499.5|4498.5|4502.5|4501|4495|4493.5|21861
1705068900000|2024-01-12 14:15:00|4500|4499|4500|4499|4503|4501.5|4498.5|4497.5|7513
1705069200000|2024-01-12 14:20:00|4499.5|4498|4499|4498|4502.5|4501.5|4498.5|4497.5|2374
1705069500000|2024-01-12 14:25:00|4498.5|4497|4500.5|4499.5|4501.5|4500.5|4498|4497|1578
1705069800000|2024-01-12 14:30:00|4500|4499|4495|4494|4500.5|4499.5|4493.5|4493|3417
1705070100000|2024-01-12 14:35:00|4495.5|4494.5|4499.5|4498.5|4504|4503|4495.5|4494|7637
1705070400000|2024-01-12 14:40:00|4499|4499|4499|4498|4502.5|4501|4497|4496|4156
1705070700000|2024-01-12 14:45:00|4500|4499|4497.5|4496.5|4504|4503.5|4497.5|4496.5|8648
1705071000000|2024-01-12 14:50:00|4498|4497|4498.5|4497|4500|4499.5|4495|4494.5|8479
1705071300000|2024-01-12 14:55:00|4498|4497.5|4491.5|4491|4500.5|4500|4490.5|4489.5|5587
1705071600000|2024-01-12 15:00:00|4491|4490|4486|4485|4491|4490|4481.5|4480.5|14455
1705071900000|2024-01-12 15:05:00|4486.5|4485.5|4488.5|4487.5|4491|4490|4485.5|4485|4911
1705072200000|2024-01-12 15:10:00|4488|4488|4490|4488.5|4494|4493|4488|4487.5|5187
1705072500000|2024-01-12 15:15:00|4489.5|4489|4486.5|4485.5|4496|4495|4486|4485.5|6323
1705072800000|2024-01-12 15:20:00|4487.5|4486|4494.5|4493.5|4496|4495|4487|4486|6448
1705073100000|2024-01-12 15:25:00|4495|4494|4492|4491.5|4495|4494|4490|4489.5|4998
1705073400000|2024-01-12 15:30:00|4493|4491|4485.5|4484.5|4493|4492|4484|4483|4548
1705073700000|2024-01-12 15:35:00|4486|4485.5|4482.5|4481.5|4487.5|4486.5|4480.5|4479.5|3834
1705074000000|2024-01-12 15:40:00|4483|4482|4486|4485|4487.5|4486.5|4480.5|4479.5|5549
1705074300000|2024-01-12 15:45:00|4485.5|4484|4480|4479|4487|4486|4479.5|4478.5|6201
1705074600000|2024-01-12 15:50:00|4480.5|4479.5|4474|4473.5|4481.5|4480.5|4473|4471.5|3373
1705074900000|2024-01-12 15:55:00|4473|4473|4480.5|4479.5|4481.5|4480.5|4472|4471|9289
1705075200000|2024-01-12 16:00:00|4480|4480|4480.5|4479.5|4482|4481.5|4477|4476|5180
1705075500000|2024-01-12 16:05:00|4480|4479|4478.5|4477.5|4480.5|4480|4476.5|4475.5|9397
1705075800000|2024-01-12 16:10:00|4478|4478|4472.5|4471.5|4479.5|4478.5|4469|4468.5|6960
1705076100000|2024-01-12 16:15:00|4472|4471|4474.5|4474|4476|4475.5|4471|4470|11233
1705076400000|2024-01-12 16:20:00|4474|4473.5|4471.5|4471|4474.5|4474|4470.5|4470|12145
1705076700000|2024-01-12 16:25:00|4472|4470.5|4476|4475|4476|4475.5|4472|4470.5|9582
1705305600000|2024-01-15 08:00:00|4474|4470|4483.5|4481.5|4492|4490|4470|4467.5|5614
1705305900000|2024-01-15 08:05:00|4484|4481|4487|4486|4490.5|4488|4478.5|4476.5|6097
1705306200000|2024-01-15 08:10:00|4485.5|4483.5|4479.5|4478|4486.5|4485|4476.5|4475|5562
1705306500000|2024-01-15 08:15:00|4480|4478.5|4481|4479.5|4482.5|4481.5|4476|4475|1482
1705306800000|2024-01-15 08:20:00|4481.5|4480|4482.5|4481|4484|4482.5|4479.5|4478|2044
1705307100000|2024-01-15 08:25:00|4482|4480.5|4482.5|4481.5|4485.5|4484|4481.5|4480|2872
1705307400000|2024-01-15 08:30:00|4482|4481|4475|4473.5|4483|4481.5|4471|4469.5|3073
1705307700000|2024-01-15 08:35:00|4474.5|4472.5|4476.5|4475.5|4477|4475.5|4469|4468|4250
1705308000000|2024-01-15 08:40:00|4477|4475|4471|4469.5|4477|4475.5|4469.5|4469|2560
1705308300000|2024-01-15 08:45:00|4471.5|4470|4468.5|4467.5|4471.5|4470|4466|4465|2027
1705308600000|2024-01-15 08:50:00|4469.5|4468|4463.5|4462.5|4470|4469.5|4463.5|4462.5|3008
1705308900000|2024-01-15 08:55:00|4463|4462|4458|4457|4463|4462.5|4456|4455|2922
1705309200000|2024-01-15 09:00:00|4457.5|4455.5|4458|4457.5|4458|4457.5|4452.5|4451.5|2825
1705309500000|2024-01-15 09:05:00|4458.5|4458|4462|4461|4463|4462|4457.5|4457|4791
1705309800000|2024-01-15 09:10:00|4461|4460|4466|4464.5|4467|4466|4461|4460|1602
1705310100000|2024-01-15 09:15:00|4465.5|4464|4472.5|4471.5|4473.5|4472.5|4463.5|4462.5|3434
1705310400000|2024-01-15 09:20:00|4472|4471|4479|4478|4480|4479|4470.5|4469.5|6074
1705310700000|2024-01-15 09:25:00|4478.5|4477|4481.5|4480|4482|4481.5|4477|4476|2630
1705311000000|2024-01-15 09:30:00|4480.5|4479|4473.5|4472|4481.5|4481|4472.5|4471.5|1217
1705311300000|2024-01-15 09:35:00|4473|4471.5|4472|4471.5|4477|4476|4472|4471.5|2317
1705311600000|2024-01-15 09:40:00|4471.5|4471|4470.5|4469.5|4473|4472|4468.5|4468|5110
1705311900000|2024-01-15 09:45:00|4471.5|4470|4472|4470.5|4472|4471|4466.5|4465.5|4989
1705312200000|2024-01-15 09:50:00|4471.5|4471|4466|4465.5|4473|4471.5|4466|4465.5|2034
1705312500000|2024-01-15 09:55:00|4465.5|4465|4474|4473|4474.5|4473|4465|4464|2346
1705312800000|2024-01-15 10:00:00|4474.5|4472.5|4474|4472.5|4475|4474.5|4471.5|4471|1029
1705313100000|2024-01-15 10:05:00|4475.5|4473|4466.5|4465.5|4475.5|4474.5|4464.5|4463.5|2344
1705313400000|2024-01-15 10:10:00|4467.5|4466|4464|4463|4469|4468|4464|4462.5|2140
1705313700000|2024-01-15 10:15:00|4463.5|4462.5|4469.5|4468.5|4470|4469|4462.5|4462|1201
1705314000000|2024-01-15 10:20:00|4469|4469|4471.5|4470.5|4472|4471.5|4468.5|4468|841
1705314300000|2024-01-15 10:25:00|4470.5|4470|4466.5|4465.5|4472|4471.5|4465|4464|1432
1705314600000|2024-01-15 10:30:00|4466|4465|4466.5|4465.5|4467.5|4467|4465.5|4464.5|1804
1705314900000|2024-01-15 10:35:00|4466|4465|4466.5|4466|4468|4467.5|4463.5|4462.5|1346
1705315200000|2024-01-15 10:40:00|4466|4465|4468.5|4468|4469.5|4468.5|4465.5|4464.5|1816
1705315500000|2024-01-15 10:45:00|4469.5|4468.5|4466.5|4465.5|4469.5|4468.5|4464|4463|1497
1705315800000|2024-01-15 10:50:00|4466|4465|4469.5|4468|4469.5|4469|4465.5|4464.5|1657
1705316100000|2024-01-15 10:55:00|4470|4468.5|4469.5|4469|4470|4469|4468|4467|1916
1705316400000|2024-01-15 11:00:00|4470|4468|4465|4464|4470.5|4470|4464.5|4463.5|2124
1705316700000|2024-01-15 11:05:00|4464.5|4463|4466.5|4466|4466.5|4466|4463|4461.5|2208
1705317000000|2024-01-15 11:10:00|4467|4466.5|4465.5|4464.5|4469|4468|4465|4464.5|1225
1705317300000|2024-01-15 11:15:00|4465|4464|4465.5|4464.5|4468|4467.5|4465|4463.5|693
1705317600000|2024-01-15 11:20:00|4465|4464|4462|4460.5|4465|4464|4461.5|4460.5|1524
1705317900000|2024-01-15 11:25:00|4461.5|4460|4463|4462|4463|4462.5|4461|4460|787
1705318200000|2024-01-15 11:30:00|4462.5|4461.5|4461.5|4461|4463|4462.5|4461.5|4461|1676
1705318500000|2024-01-15 11:35:00|4460.5|4460|4467.5|4466.5|4467.5|4467|4460.5|4460|901
1705318800000|2024-01-15 11:40:00|4468|4467|4464.5|4463.5|4470|4468.5|4464|4463|3639
1705319100000|2024-01-15 11:45:00|4464|4463|4464|4463|4464.5|4463.5|4461|4460.5|684
1705319400000|2024-01-15 11:50:00|4463.5|4462.5|4465|4464|4466.5|4465.5|4463.5|4462.5|379
1705319700000|2024-01-15 11:55:00|4464.5|4463.5|4463.5|4462.5|4464.5|4464|4463|4462|686
1705320000000|2024-01-15 12:00:00|4463|4460|4464|4462.5|4464|4463|4462|4460|2508
1705320300000|2024-01-15 12:05:00|4464.5|4463|4465.5|4465|4465.5|4465|4463|4462|968
1705320600000|2024-01-15 12:10:00|4466|4464.5|4464|4463|4466|4465.5|4462|4461.5|2403
1705320900000|2024-01-15 12:15:00|4464.5|4463.5|4463.5|4462.5|4465.5|4465|4463.5|4462.5|1920
1705321200000|2024-01-15 12:20:00|4464|4463|4464.5|4463.5|4466|4465|4463.5|4463|2014
1705321500000|2024-01-15 12:25:00|4464|4464|4465|4464|4465|4464.5|4463.5|4462|618
1705321800000|2024-01-15 12:30:00|4465.5|4464.5|4458|4457|4465.5|4465|4457|4456.5|7268
1705322100000|2024-01-15 12:35:00|4459|4457.5|4457.5|4456|4459|4458.5|4455.5|4455|1229
1705322400000|2024-01-15 12:40:00|4457|4456.5|4455.5|4455|4457|4456.5|4454|4453|6475
1705322700000|2024-01-15 12:45:00|4455|4454.5|4457.5|4456.5|4459|4458|4455|4454|2747
1705323000000|2024-01-15 12:50:00|4457|4456|4456|4454.5|4457.5|4457|4454.5|4453.5|1718
1705323300000|2024-01-15 12:55:00|4455.5|4455|4453|4452|4455.5|4455|4451|4450|3882
1705323600000|2024-01-15 13:00:00|4453.5|4452.5|4449|4448|4453.5|4453|4448|4447.5|6285
1705323900000|2024-01-15 13:05:00|4448.5|4447.5|4449|4448.5|4451|4450|4448.5|4447.5|1024
1705324200000|2024-01-15 13:10:00|4449.5|4447.5|4446.5|4446|4449.5|4447.5|4444.5|4444|2825
1705324500000|2024-01-15 13:15:00|4446|4445.5|4450.5|4449.5|4450.5|4449.5|4445.5|4444.5|1781
1705324800000|2024-01-15 13:20:00|4451|4449|4460|4459.5|4460|4459.5|4450.5|4449|4454
1705325100000|2024-01-15 13:25:00|4459.5|4459|4457.5|4456|4462|4461|4457|4456|3319
1705325400000|2024-01-15 13:30:00|4457|4456.5|4458.5|4457.5|4460|4459.5|4455|4454|1491
1705325700000|2024-01-15 13:35:00|4459|4458|4462|4461|4462|4461.5|4458.5|4458|1873
1705326000000|2024-01-15 13:40:00|4461.5|4460|4461.5|4461|4462|4461|4458.5|4457.5|688
1705326300000|2024-01-15 13:45:00|4462|4461.5|4461|4460|4463|4462.5|4461|4459.5|1243
1705326600000|2024-01-15 13:50:00|4461.5|4460.5|4462|4461|4463.5|4463|4461|4460|2104
1705326900000|2024-01-15 13:55:00|4461.5|4461.5|4461|4460.5|4462|4461.5|4460|4459|1370
1705327200000|2024-01-15 14:00:00|4461.5|4461|4458|4457|4462|4461.5|4457.5|4457|1969
1705327500000|2024-01-15 14:05:00|4458.5|4457.5|4457|4456|4458.5|4458|4456|4454.5|2095
1705327800000|2024-01-15 14:10:00|4456.5|4456.5|4457|4456|4458|4457|4454.5|4453.5|1230
1705328100000|2024-01-15 14:15:00|4456.5|4455.5|4460.5|4459.5|4460.5|4460|4456.5|4455|110
1705328400000|2024-01-15 14:20:00|4460|4459|4454.5|4453.5|4460.5|4459|4454.5|4453|2821
1705328700000|2024-01-15 14:25:00|4454|4453|4455.5|4454.5|4455.5|4455|4453.5|4452.5|730
1705329000000|2024-01-15 14:30:00|4456|4455|4451|4450|4456|4455|4449.5|4448.5|1681
1705329300000|2024-01-15 14:35:00|4451.5|4450.5|4447.5|4446.5|4453|4452|4447.5|4446.5|3615
1705329600000|2024-01-15 14:40:00|4447|4446|4445.5|4444.5|4447.5|4446.5|4443|4442|5253
1705329900000|2024-01-15 14:45:00|4446.5|4445|4446.5|4445.5|4448.5|4448|4443|4442|1790
1705330200000|2024-01-15 14:50:00|4446|4445|4448|4447|4449.5|4449|4445|4443.5|1403
1705330500000|2024-01-15 14:55:00|4447.5|4446.5|4459|4458|4462|4461|4446.5|4445.5|5208
1705330800000|2024-01-15 15:00:00|4458.5|4457.5|4454|4452.5|4460|4458.5|4448|4447.5|8734
1705331100000|2024-01-15 15:05:00|4454.5|4453|4455.5|4454|4457.5|4456.5|4453|4452|3857
1705331400000|2024-01-15 15:10:00|4455|4453.5|4456.5|4456|4458.5|4457|4454|4453|2025
1705331700000|2024-01-15 15:15:00|4457|4456.5|4459.5|4458.5|4459.5|4458.5|4456.5|4455|1802
1705332000000|2024-01-15 15:20:00|4459|4458|4464|4463|4464|4463|4459|4458|4325
1705332300000|2024-01-15 15:25:00|4463.5|4462.5|4464.5|4463.5|4465|4464|4460.5|4460|2423
1705332600000|2024-01-15 15:30:00|4464|4463|4464.5|4463.5|4465.5|4464.5|4462.5|4461.5|4850
1705332900000|2024-01-15 15:35:00|4465|4464|4466.5|4465.5|4470.5|4469.5|4465|4463.5|6317
1705333200000|2024-01-15 15:40:00|4467|4466|4463|4462|4467|4466|4463|4462|1754
1705333500000|2024-01-15 15:45:00|4462.5|4461.5|4462|4461|4463.5|4463|4460|4459.5|2771
1705333800000|2024-01-15 15:50:00|4462.5|4461.5|4463|4462|4465|4464|4461.5|4460.5|2600
1705334100000|2024-01-15 15:55:00|4462.5|4462.5|4458.5|4458|4462.5|4462.5|4458.5|4458|4523
1705334400000|2024-01-15 16:00:00|4458|4457.5|4456.5|4456|4459.5|4458.5|4453.5|4452.5|3029
1705334700000|2024-01-15 16:05:00|4457|4455.5|4455.5|4454.5|4457.5|4457|4454.5|4453.5|2833
1705335000000|2024-01-15 16:10:00|4456.5|4455|4457.5|4456.5|4460|4459.5|4456.5|4454.5|3558
1705335300000|2024-01-15 16:15:00|4458|4457|4456|4455.5|4458.5|4457.5|4455.5|4455|6100
1705335600000|2024-01-15 16:20:00|4455.5|4455|4457|4456.5|4458.5|4458|4455|4454.5|8193
1705335900000|2024-01-15 16:25:00|4456.5|4456|4455.5|4454.5|4457|4456|4454|4453.5|8452
1705392000000|2024-01-16 08:00:00|4418|4412|4432|4429|4432.5|4430|4416|4412|12293
1705392300000|2024-01-16 08:05:00|4431.5|4430|4426|4425|4441|4439|4426|4425|4565
1705392600000|2024-01-16 08:10:00|4425|4424|4421|4419.5|4430|4428|4421|4419.5|2780
1705392900000|2024-01-16 08:15:00|4420.5|4418.5|4427|4425.5|4432|4430.5|4418|4416.5|8697
1705393200000|2024-01-16 08:20:00|4426.5|4425|4434.5|4432.5|4439|4437.5|4420.5|4419|5106
1705393500000|2024-01-16 08:25:00|4435.5|4433|4428|4427|4436|4434|4426.5|4425.5|5936
1705393800000|2024-01-16 08:30:00|4428.5|4427.5|4432.5|4431|4436|4434.5|4428|4427|3285
1705394100000|2024-01-16 08:35:00|4433.5|4432|4432.5|4431|4434|4432.5|4427.5|4426.5|3597
1705394400000|2024-01-16 08:40:00|4432|4430|4426.5|4425|4432.5|4431|4425.5|4424.5|1500
1705394700000|2024-01-16 08:45:00|4426|4425.5|4432.5|4431.5|4432.5|4431.5|4425.5|4424.5|3950
1705395000000|2024-01-16 08:50:00|4433|4431|4424.5|4423.5|4433|4432|4422|4420.5|3664
1705395300000|2024-01-16 08:55:00|4425.5|4423|4423.5|4422.5|4427|4425.5|4422.5|4421|2667
1705395600000|2024-01-16 09:00:00|4426.5|4425.5|4425|4424|4429.5|4428.5|4424.5|4423|5051
1705395900000|2024-01-16 09:05:00|4425.5|4424.5|4426|4425|4427.5|4426.5|4424|4423.5|9297
1705396200000|2024-01-16 09:10:00|4426.5|4426|4439.5|4438.5|4441.5|4440|4426.5|4425.5|3702
1705396500000|2024-01-16 09:15:00|4441.5|4439|4440|4439.5|4441.5|4441|4437.5|4436.5|3527
1705396800000|2024-01-16 09:20:00|4441.5|4440.5|4433.5|4432.5|4443|4441.5|4433.5|4432|3593
1705397100000|2024-01-16 09:25:00|4434.5|4433.5|4430|4429|4437|4436|4429.5|4429|4112
1705397400000|2024-01-16 09:30:00|4429.5|4428|4439.5|4438.5|4440|4439|4427.5|4427|1861
1705397700000|2024-01-16 09:35:00|4439|4439|4436|4435|4440|4439|4433|4432.5|3839
1705398000000|2024-01-16 09:40:00|4435.5|4433|4432.5|4431|4435.5|4434.5|4432.5|4431|1624
1705398300000|2024-01-16 09:45:00|4432|4431.5|4435.5|4434|4435.5|4434.5|4430|4429.5|4440
1705398600000|2024-01-16 09:50:00|4435|4434.5|4443.5|4442|4443.5|4442|4434.5|4434.5|2178
1705398900000|2024-01-16 09:55:00|4443|4441.5|4438.5|4437.5|4443|4441.5|4438|4437.5|1972
1705399200000|2024-01-16 10:00:00|4439|4438|4437|4435.5|4440|4439|4435.5|4435|994
1705399500000|2024-01-16 10:05:00|4436.5|4435|4435|4434.5|4436.5|4435.5|4433.5|4433|2059
1705399800000|2024-01-16 10:10:00|4435.5|4434|4432|4431.5|4435.5|4435|4431|4430|1450
1705400100000|2024-01-16 10:15:00|4433|4432|4432|4431|4434.5|4433.5|4429|4428.5|2441
1705400400000|2024-01-16 10:20:00|4431.5|4431.5|4433.5|4432.5|4435|4434|4431.5|4431|1014
1705400700000|2024-01-16 10:25:00|4434|4433|4433|4431.5|4435.5|4434.5|4432|4431|1994
1705401000000|2024-01-16 10:30:00|4432.5|4431|4432|4431|4432.5|4431.5|4429.5|4429|1690
1705401300000|2024-01-16 10:35:00|4431.5|4430.5|4434.5|4433.5|4436.5|4436|4430|4429|4889
1705401600000|2024-01-16 10:40:00|4434|4433|4438.5|4437.5|4438.5|4437.5|4433|4432|2924
1705401900000|2024-01-16 10:45:00|4438|4438|4437.5|4436.5|4440|4439.5|4435.5|4434.5|1944
1705402200000|2024-01-16 10:50:00|4438|4437|4436|4435|4439|4438|4435.5|4434.5|5598
1705402500000|2024-01-16 10:55:00|4435.5|4434.5|4431.5|4430.5|4435.5|4434.5|4430.5|4430|604
1705402800000|2024-01-16 11:00:00|4431|4431|4429.5|4428.5|4435|4434|4429|4428|4175
1705403100000|2024-01-16 11:05:00|4429|4428|4430.5|4429|4431.5|4431|4428.5|4427.5|3039
1705403400000|2024-01-16 11:10:00|4430|4429.5|4430.5|4429|4431.5|4430.5|4427.5|4426.5|7104
1705403700000|2024-01-16 11:15:00|4430|4429.5|4429.5|4429|4431|4430.5|4428|4427|2648
1705404000000|2024-01-16 11:20:00|4430|4428.5|4423|4421.5|4430|4429|4422|4421|2016
1705404300000|2024-01-16 11:25:00|4422.5|4421|4422|4421|4425.5|4424.5|4421.5|4420.5|1008
1705404600000|2024-01-16 11:30:00|4421.5|4420.5|4423.5|4422.5|4425.5|4424.5|4421.5|4420.5|1789
1705404900000|2024-01-16 11:35:00|4424.5|4423|4429|4428|4429.5|4429|4423.5|4422.5|656
1705405200000|2024-01-16 11:40:00|4429.5|4427.5|4429.5|4428.5|4430.5|4429.5|4426.5|4426|965
1705405500000|2024-01-16 11:45:00|4429|4428|4433.5|4432|4435.5|4434.5|4429|4428|2000
1705405800000|2024-01-16 11:50:00|4434|4432.5|4436|4435|4437.5|4436.5|4432.5|4431.5|1311
1705406100000|2024-01-16 11:55:00|4435.5|4434.5|4436.5|4435.5|4438.5|4437.5|4434.5|4433.5|1081
1705406400000|2024-01-16 12:00:00|4436|4434.5|4436.5|4435.5|4438.5|4437.5|4436|4434.5|2079
1705406700000|2024-01-16 12:05:00|4436|4435|4441|4440|4441|4440|4436|4435|2914
1705407000000|2024-01-16 12:10:00|4441.5|4440.5|4436.5|4435.5|4441.5|4440.5|4436.5|4435.5|1648
1705407300000|2024-01-16 12:15:00|4437|4436|4438.5|4437|4439.5|4438.5|4436.5|4435.5|574
1705407600000|2024-01-16 12:20:00|4439|4437.5|4436.5|4435.5|4439|4438|4435|4434.5|940
1705407900000|2024-01-16 12:25:00|4437|4436|4437.5|4436.5|4440|4439|4436|4435|1815
1705408200000|2024-01-16 12:30:00|4437|4436|4439|4438|4441|4440.5|4437|4436|1767
1705408500000|2024-01-16 12:35:00|4438.5|4437.5|4441|4440|4442.5|4441.5|4438.5|4437.5|2033
1705408800000|2024-01-16 12:40:00|4441.5|4441|4438.5|4437|4444|4442.5|4438.5|4437|1411
1705409100000|2024-01-16 12:45:00|4439.5|4437.5|4440|4438.5|4441|4440.5|4438|4437|758
1705409400000|2024-01-16 12:50:00|4440.5|4439|4435.5|4434.5|4440.5|4439|4435.5|4434.5|2193
1705409700000|2024-01-16 12:55:00|4436|4435|4435.5|4434.5|4437|4436|4433.5|4433|959
1705410000000|2024-01-16 13:00:00|4436|4433.5|4434|4433.5|4437.5|4437|4434|4433|1472
1705410300000|2024-01-16 13:05:00|4433.5|4433|4430|4429|4436|4435|4430|4429|1661
1705410600000|2024-01-16 13:10:00|4431|4430|4427|4426|4432|4431.5|4426.5|4426|2886
1705410900000|2024-01-16 13:15:00|4427.5|4426.5|4432.5|4431.5|4432.5|4431.5|4427|4426|2544
1705411200000|2024-01-16 13:20:00|4432|4432|4429|4428|4432|4432|4427.5|4426.5|2034
1705411500000|2024-01-16 13:25:00|4428.5|4427|4432.5|4431.5|4433|4432|4427.5|4426.5|476
1705411800000|2024-01-16 13:30:00|4433|4433|4436|4435|4437|4436|4429|4427.5|3421
1705412100000|2024-01-16 13:35:00|4437|4435.5|4436.5|4435.5|4439|4437.5|4434.5|4433.5|3457
1705412400000|2024-01-16 13:40:00|4437.5|4435|4435.5|4434.5|4440.5|4439.5|4435|4434.5|14331
1705412700000|2024-01-16 13:45:00|4436|4435|4431|4430|4436|4435|4428.5|4427.5|4352
1705413000000|2024-01-16 13:50:00|4430|4429|4425.5|4425|4430.5|4429.5|4424|4423.5|4284
1705413300000|2024-01-16 13:55:00|4425|4424.5|4421.5|4420|4425.5|4424.5|4419.5|4418.5|6660
1705413600000|2024-01-16 14:00:00|4422.5|4420.5|4418|4417.5|4423.5|4422.5|4418|4417.5|2972
1705413900000|2024-01-16 14:05:00|4418.5|4418|4425|4424|4425|4424|4418|4417.5|1748
1705414200000|2024-01-16 14:10:00|4424.5|4423.5|4425|4424|4425|4424.5|4421|4420|1791
1705414500000|2024-01-16 14:15:00|4425.5|4424.5|4422.5|4421|4425.5|4424.5|4421|4420.5|3232
1705414800000|2024-01-16 14:20:00|4422|4420.5|4422.5|4421.5|4424|4423|4420|4419.5|1453
1705415100000|2024-01-16 14:25:00|4422|4421|4422|4421|4423.5|4422.5|4420|4419|1541
1705415400000|2024-01-16 14:30:00|4421.5|4420.5|4411|4410|4426|4425|4410.5|4410|5843
1705415700000|2024-01-16 14:35:00|4410.5|4409.5|4405.5|4404.5|4414|4413|4404|4403|4215
1705416000000|2024-01-16 14:40:00|4405|4404|4411|4410|4412.5|4411.5|4404|4403.5|2908
1705416300000|2024-01-16 14:45:00|4410.5|4409|4413|4412|4417|4415.5|4407.5|4406.5|4843
1705416600000|2024-01-16 14:50:00|4414|4413|4417|4415.5|4419|4418|4410.5|4409.5|3324
1705416900000|2024-01-16 14:55:00|4417.5|4416|4417|4416|4420.5|4419|4413|4412|4701
1705417200000|2024-01-16 15:00:00|4418|4417|4419|4418|4423.5|4422.5|4415.5|4414.5|5530
1705417500000|2024-01-16 15:05:00|4420|4419|4422.5|4421.5|4424|4423|4417.5|4416.5|3291
1705417800000|2024-01-16 15:10:00|4422|4421|4422|4421.5|4424.5|4423.5|4421.5|4421|3150
1705418100000|2024-01-16 15:15:00|4423.5|4422.5|4425|4424|4430.5|4429.5|4421|4420.5|2527
1705418400000|2024-01-16 15:20:00|4425.5|4424.5|4426|4425|4429|4428|4424|4423|4104
1705418700000|2024-01-16 15:25:00|4426.5|4425.5|4424|4423.5|4427|4426|4424|4423.5|2737
1705419000000|2024-01-16 15:30:00|4424.5|4424|4425.5|4424.5|4427|4426|4424|4423.5|3550
1705419300000|2024-01-16 15:35:00|4426|4424|4425|4424.5|4427|4426|4422.5|4422|6271
1705419600000|2024-01-16 15:40:00|4425.5|4425|4427|4426.5|4430|4429.5|4425.5|4425|4428
1705419900000|2024-01-16 15:45:00|4427.5|4427|4425.5|4425|4429.5|4428.5|4425.5|4425|2124
1705420200000|2024-01-16 15:50:00|4426|4425.5|4422.5|4421.5|4426|4425.5|4422|4421.5|1616
1705420500000|2024-01-16 15:55:00|4423|4422|4417|4416|4424|4423.5|4416.5|4416|3661
1705420800000|2024-01-16 16:00:00|4418|4417|4413|4412.5|4418|4417|4408|4407|11915
1705421100000|2024-01-16 16:05:00|4413.5|4413|4414.5|4413.5|4420.5|4419.5|4413|4412|5039
1705421400000|2024-01-16 16:10:00|4415.5|4414|4417.5|4416.5|4418|4417|4410.5|4410|6169
1705421700000|2024-01-16 16:15:00|4417|4416|4420.5|4419.5|4422|4421.5|4416|4415|6534
1705422000000|2024-01-16 16:20:00|4421.5|4420|4422|4421.5|4423.5|4422.5|4420.5|4420|6671
1705422300000|2024-01-16 16:25:00|4422.5|4422|4421|4420|4423.5|4423|4418.5|4418|8341
1705478400000|2024-01-17 08:00:00|4366|4363.5|4364.5|4362|4370|4366.5|4350.5|4348.5|7331
1705478700000|2024-01-17 08:05:00|4364|4362.5|4354.5|4353|4364.5|4362.5|4353.5|4352.5|4150
1705479000000|2024-01-17 08:10:00|4354|4353.5|4355|4353.5|4362|4360.5|4351.5|4350.5|5134
1705479300000|2024-01-17 08:15:00|4356|4354.5|4370|4368.5|4370|4369|4354.5|4353|4024
1705479600000|2024-01-17 08:20:00|4369.5|4368|4369|4367.5|4371.5|4370|4360|4359|5569
1705479900000|2024-01-17 08:25:00|4368.5|4367|4365|4364|4369.5|4368|4360.5|4360|6521
1705480200000|2024-01-17 08:30:00|4364.5|4363.5|4364|4362.5|4367|4366|4359.5|4358.5|9371
1705480500000|2024-01-17 08:35:00|4363.5|4363|4371.5|4370|4377.5|4376.5|4363.5|4362.5|8507
1705480800000|2024-01-17 08:40:00|4372|4370.5|4372|4370.5|4373|4372.5|4368|4367|4303
1705481100000|2024-01-17 08:45:00|4371.5|4371|4362|4360.5|4375|4374|4359|4357.5|6234
1705481400000|2024-01-17 08:50:00|4361.5|4359.5|4359|4357.5|4361.5|4360.5|4356|4355|4915
1705481700000|2024-01-17 08:55:00|4358.5|4357|4351.5|4350|4359|4358.5|4351|4350|10096
1705482000000|2024-01-17 09:00:00|4351|4350.5|4346|4345.5|4353.5|4352.5|4346|4345.5|9339
1705482300000|2024-01-17 09:05:00|4346.5|4345|4347|4345.5|4348|4347.5|4343|4342|11201
1705482600000|2024-01-17 09:10:00|4346.5|4346|4342.5|4341|4348|4346.5|4340|4339|13076
1705482900000|2024-01-17 09:15:00|4342|4340.5|4342|4340.5|4345.5|4345|4337.5|4336.5|7015
1705483200000|2024-01-17 09:20:00|4341.5|4341|4346.5|4345.5|4349|4348|4341|4340.5|4496
1705483500000|2024-01-17 09:25:00|4347.5|4346|4342.5|4342|4351|4350|4338.5|4337.5|5569
1705483800000|2024-01-17 09:30:00|4342|4341.5|4343.5|4342|4343.5|4342|4335|4334|6342
1705484100000|2024-01-17 09:35:00|4343|4341.5|4341.5|4340|4345.5|4344.5|4338.5|4337.5|6062
1705484400000|2024-01-17 09:40:00|4341|4339|4337|4335.5|4343.5|4342.5|4336|4335|7631
1705484700000|2024-01-17 09:45:00|4336.5|4336|4332.5|4331.5|4338|4337|4331|4330|9148
1705485000000|2024-01-17 09:50:00|4333.5|4331|4346|4344.5|4348|4346.5|4333|4331|6775
1705485300000|2024-01-17 09:55:00|4348|4345|4353|4352|4353|4352|4343.5|4342.5|7451
1705485600000|2024-01-17 10:00:00|4353.5|4351.5|4347.5|4347|4353.5|4352|4347.5|4347|4808
1705485900000|2024-01-17 10:05:00|4348|4349|4347.5|4346|4357.5|4356|4347|4345.5|5229
1705486200000|2024-01-17 10:10:00|4348|4346.5|4355|4354|4356|4355|4348|4346.5|2930
1705486500000|2024-01-17 10:15:00|4355.5|4354.5|4357.5|4356|4360|4358.5|4352.5|4351|2138
1705486800000|2024-01-17 10:20:00|4358|4356.5|4363|4361.5|4363.5|4362.5|4357.5|4356.5|4584
1705487100000|2024-01-17 10:25:00|4362.5|4360.5|4354.5|4353|4363|4362|4354.5|4353|3827
1705487400000|2024-01-17 10:30:00|4354|4352.5|4352|4351|4354.5|4353.5|4350.5|4349|3406
1705487700000|2024-01-17 10:35:00|4351.5|4350.5|4352|4351|4356|4355.5|4349.5|4348|3195
1705488000000|2024-01-17 10:40:00|4351.5|4350.5|4343|4342.5|4351.5|4350.5|4342|4341|3170
1705488300000|2024-01-17 10:45:00|4344|4342|4341.5|4340.5|4345.5|4344.5|4341.5|4340|2143
1705488600000|2024-01-17 10:50:00|4341|4340|4342.5|4342|4347|4346|4340.5|4339.5|4097
1705488900000|2024-01-17 10:55:00|4343|4342.5|4339.5|4338.5|4344.5|4343.5|4338|4336.5|2251
1705489200000|2024-01-17 11:00:00|4340|4339|4340|4339.5|4344|4342.5|4338.5|4337|4552
1705489500000|2024-01-17 11:05:00|4340.5|4340|4347.5|4346.5|4348.5|4348|4340.5|4339.5|2562
1705489800000|2024-01-17 11:10:00|4347|4347|4341.5|4340|4348|4347|4341|4340|1570
1705490100000|2024-01-17 11:15:00|4342|4340.5|4342|4340.5|4343.5|4343|4339.5|4338.5|1967
1705490400000|2024-01-17 11:20:00|4341.5|4340|4343|4341.5|4344|4343.5|4340|4339|5223
1705490700000|2024-01-17 11:25:00|4342.5|4342|4345.5|4344.5|4347|4346|4342|4341|7178
1705491000000|2024-01-17 11:30:00|4345|4345|4343.5|4342|4345|4345|4342|4341|1950
1705491300000|2024-01-17 11:35:00|4343|4342.5|4344|4343|4345.5|4344.5|4342.5|4341.5|649
1705491600000|2024-01-17 11:40:00|4343.5|4343.5|4340|4339.5|4344|4343.5|4339.5|4339|2921
1705491900000|2024-01-17 11:45:00|4340.5|4339|4337.5|4336|4341.5|4340.5|4336.5|4335.5|7218
1705492200000|2024-01-17 11:50:00|4337|4336.5|4333.5|4333|4338|4337|4333.5|4332.5|4758
1705492500000|2024-01-17 11:55:00|4334|4334|4332.5|4331.5|4336|4335|4332|4331|4337
1705492800000|2024-01-17 12:00:00|4333|4331|4333.5|4332.5|4334.5|4333.5|4332|4330.5|5506
1705493100000|2024-01-17 12:05:00|4333|4331.5|4331.5|4330.5|4334.5|4334|4330|4329|4298
1705493400000|2024-01-17 12:10:00|4332.5|4331|4333.5|4332.5|4334.5|4334|4330.5|4330|2296
1705493700000|2024-01-17 12:15:00|4333|4332|4330.5|4329.5|4334|4333.5|4330|4329.5|3112
1705494000000|2024-01-17 12:20:00|4330|4329|4333.5|4332.5|4334.5|4333.5|4329.5|4328.5|3506
1705494300000|2024-01-17 12:25:00|4334|4333|4340.5|4340|4341|4340|4333|4332.5|7041
1705494600000|2024-01-17 12:30:00|4341|4339.5|4337.5|4336.5|4341|4340.5|4335|4334.5|5107
1705494900000|2024-01-17 12:35:00|4337|4336|4338|4336.5|4340|4339|4337|4336|2606
1705495200000|2024-01-17 12:40:00|4337.5|4337|4339.5|4338.5|4341.5|4341|4337.5|4337|5473
1705495500000|2024-01-17 12:45:00|4339|4338|4335|4334.5|4339|4338|4334.5|4333.5|6569
1705495800000|2024-01-17 12:50:00|4334.5|4334|4334.5|4333.5|4338.5|4338|4333|4332|1886
1705496100000|2024-01-17 12:55:00|4335.5|4334|4338|4337|4338.5|4337.5|4335|4333.5|2787
1705496400000|2024-01-17 13:00:00|4338.5|4337.5|4331|4329.5|4338.5|4337.5|4329.5|4328.5|2622
1705496700000|2024-01-17 13:05:00|4332.5|4330|4336.5|4336|4338|4337|4330.5|4330|3079
1705497000000|2024-01-17 13:10:00|4336|4335.5|4336.5|4335.5|4340.5|4339|4336|4335.5|3136
1705497300000|2024-01-17 13:15:00|4336|4336|4338.5|4337.5|4338.5|4337.5|4334.5|4333.5|5085
1705497600000|2024-01-17 13:20:00|4340.5|4338|4334.5|4333.5|4341.5|4340.5|4334.5|4333|5372
1705497900000|2024-01-17 13:25:00|4335.5|4334|4337|4336|4337.5|4336|4333|4332|3147
1705498200000|2024-01-17 13:30:00|4336.5|4335.5|4329.5|4329|4336.5|4335.5|4326|4325|5742
1705498500000|2024-01-17 13:35:00|4329|4328.5|4333|4332|4335|4334|4327.5|4326|4428
1705498800000|2024-01-17 13:40:00|4333.5|4332.5|4326.5|4325.5|4333.5|4332.5|4326|4325|3708
1705499100000|2024-01-17 13:45:00|4326|4326|4323.5|4322.5|4327|4326|4323|4322.5|6790
1705499400000|2024-01-17 13:50:00|4323|4322|4322.5|4321.5|4325.5|4324.5|4319|4318.5|5096
1705499700000|2024-01-17 13:55:00|4323|4322|4319.5|4318.5|4325|4324.5|4319|4318|1361
1705500000000|2024-01-17 14:00:00|4319|4318|4320.5|4319.5|4321|4320.5|4319|4318|1390
1705500300000|2024-01-17 14:05:00|4320|4319|4322.5|4321.5|4323.5|4322.5|4319|4318|1342
1705500600000|2024-01-17 14:10:00|4322|4322|4322.5|4321.5|4323.5|4322.5|4319.5|4318.5|4198
1705500900000|2024-01-17 14:15:00|4323|4322|4320|4319.5|4325.5|4324.5|4320|4319|2438
1705501200000|2024-01-17 14:20:00|4320.5|4319|4318.5|4317.5|4323|4322|4317.5|4317|3041
1705501500000|2024-01-17 14:25:00|4318|4316.5|4316.5|4315.5|4321|4320|4315.5|4315|5514
1705501800000|2024-01-17 14:30:00|4315.5|4315|4313.5|4313|4319|4318.5|4313|4312|6778
1705502100000|2024-01-17 14:35:00|4313|4312.5|4312.5|4311.5|4314|4313|4310|4309.5|6734
1705502400000|2024-01-17 14:40:00|4312|4312|4310|4309|4313|4312|4305.5|4305|5173
1705502700000|2024-01-17 14:45:00|4309.5|4308|4310.5|4309.5|4311|4310.5|4306|4305|3933
1705503000000|2024-01-17 14:50:00|4310|4310|4307.5|4306.5|4310.5|4310|4304.5|4303.5|6916
1705503300000|2024-01-17 14:55:00|4307|4305|4311|4310|4311|4310.5|4304.5|4303.5|5458
1705503600000|2024-01-17 15:00:00|4310.5|4309|4321|4320.5|4323.5|4323|4310|4309|14374
1705503900000|2024-01-17 15:05:00|4320.5|4320|4334.5|4333.5|4336.5|4335.5|4319|4317.5|13399
1705504200000|2024-01-17 15:10:00|4335|4334.5|4327.5|4326.5|4335|4334.5|4323.5|4323|7205
1705504500000|2024-01-17 15:15:00|4328|4327|4326|4325|4332|4331.5|4325|4324|3857
1705504800000|2024-01-17 15:20:00|4325.5|4324|4328|4327|4328|4327|4323.5|4322|2500
1705505100000|2024-01-17 15:25:00|4327.5|4326.5|4327|4326|4333.5|4332.5|4327|4326|1822
1705505400000|2024-01-17 15:30:00|4326.5|4325|4320|4318.5|4328.5|4327.5|4319|4318.5|4641
1705505700000|2024-01-17 15:35:00|4319.5|4319|4326.5|4325.5|4327|4326|4319.5|4318.5|3755
1705506000000|2024-01-17 15:40:00|4326|4325|4318.5|4318|4326|4325|4318.5|4318|2664
1705506300000|2024-01-17 15:45:00|4319|4318.5|4320.5|4319|4323|4322|4316.5|4315.5|3808
1705506600000|2024-01-17 15:50:00|4320|4319.5|4313.5|4313|4320.5|4320|4313.5|4313|3585
1705506900000|2024-01-17 15:55:00|4314|4313.5|4313.5|4312.5|4315.5|4314.5|4310|4309.5|7499
1705507200000|2024-01-17 16:00:00|4314.5|4313|4316.5|4315.5|4317.5|4317|4313.5|4313|9193
1705507500000|2024-01-17 16:05:00|4317.5|4316|4322.5|4321.5|4322.5|4321.5|4317.5|4316|12460
1705507800000|2024-01-17 16:10:00|4322|4322|4326.5|4325.5|4328.5|4327.5|4322|4321|14118
1705508100000|2024-01-17 16:15:00|4326|4325|4324.5|4324|4327|4326|4322|4321|10069
1705508400000|2024-01-17 16:20:00|4325|4324.5|4326|4325.5|4327|4326.5|4325|4324.5|5238
1705508700000|2024-01-17 16:25:00|4325.5|4325|4322.5|4321.5|4328|4327.5|4322.5|4321.5|9701
1705564800000|2024-01-18 08:00:00|4339|4335|4321.5|4319|4340|4336.5|4316|4314.5|8877
1705565100000|2024-01-18 08:05:00|4322|4319.5|4313|4311|4325|4323.5|4309|4307|8301
1705565400000|2024-01-18 08:10:00|4312.5|4311.5|4317.5|4316|4326|4324|4311|4309.5|2703
1705565700000|2024-01-18 08:15:00|4321|4315.5|4319|4318|4323.5|4322.5|4315.5|4314.5|3266
1705566000000|2024-01-18 08:20:00|4320.5|4319|4310.5|4309|4320.5|4319|4306|4305|4185
1705566300000|2024-01-18 08:25:00|4310|4309.5|4316.5|4315.5|4316.5|4315.5|4310|4309|1658
1705566600000|2024-01-18 08:30:00|4318|4316.5|4306|4305|4318|4317|4305|4304|2918
1705566900000|2024-01-18 08:35:00|4306.5|4305.5|4301|4299.5|4306.5|4305.5|4298|4297|5580
1705567200000|2024-01-18 08:40:00|4300.5|4299|4297.5|4296.5|4303.5|4302.5|4297.5|4296.5|7728
1705567500000|2024-01-18 08:45:00|4298.5|4297.5|4303|4302|4305|4304.5|4297.5|4297|6334
1705567800000|2024-01-18 08:50:00|4302|4301.5|4303|4301.5|4310|4309|4301.5|4300.5|4369
1705568100000|2024-01-18 08:55:00|4302.5|4302|4314.5|4314|4317.5|4316.5|4302|4301|4506
1705568400000|2024-01-18 09:00:00|4315.5|4314.5|4308.5|4307|4315.5|4314.5|4306|4305|5681
1705568700000|2024-01-18 09:05:00|4308|4307.5|4309|4308.5|4309|4308.5|4303.5|4302|1129
1705569000000|2024-01-18 09:10:00|4308.5|4308|4311|4309.5|4311.5|4310.5|4304|4303|3160
1705569300000|2024-01-18 09:15:00|4311.5|4310|4305|4304|4313.5|4312.5|4305|4303.5|7169
1705569600000|2024-01-18 09:20:00|4304|4303.5|4313.5|4312|4314|4313.5|4304|4303.5|2405
1705569900000|2024-01-18 09:25:00|4313|4312.5|4314.5|4313|4317.5|4316.5|4312.5|4312|2633
1705570200000|2024-01-18 09:30:00|4315|4313.5|4312.5|4312|4317.5|4316.5|4312.5|4311.5|4749
1705570500000|2024-01-18 09:35:00|4313|4311.5|4319.5|4318.5|4319.5|4318.5|4313|4311.5|1898
1705570800000|2024-01-18 09:40:00|4319|4321|4316|4315.5|4321.5|4321|4314.5|4313.5|8152
1705571100000|2024-01-18 09:45:00|4316.5|4316|4316.5|4315.5|4318|4317|4315|4314|1332
1705571400000|2024-01-18 09:50:00|4317|4316|4322.5|4321|4324.5|4323|4315.5|4315|2216
1705571700000|2024-01-18 09:55:00|4322|4321.5|4316.5|4315|4322|4321.5|4315|4314.5|5123
1705572000000|2024-01-18 10:00:00|4317.5|4315.5|4316|4315|4318|4317|4315|4314|1071
1705572300000|2024-01-18 10:05:00|4316.5|4315.5|4319|4318|4320.5|4319|4316|4315|1597
1705572600000|2024-01-18 10:10:00|4318|4317.5|4317|4315.5|4318|4317.5|4314.5|4313.5|2526
1705572900000|2024-01-18 10:15:00|4316.5|4316|4324|4323.5|4324.5|4324|4316.5|4316|2445
1705573200000|2024-01-18 10:20:00|4324.5|4324|4323.5|4322.5|4327|4326|4322|4321|2746
1705573500000|2024-01-18 10:25:00|4325.5|4323|4328|4327|4328|4327.5|4324|4323|4166
1705573800000|2024-01-18 10:30:00|4328.5|4327.5|4329|4328|4330.5|4330|4328.5|4327.5|1679
1705574100000|2024-01-18 10:35:00|4328.5|4326.5|4330.5|4329.5|4333.5|4332.5|4327|4326|2825
1705574400000|2024-01-18 10:40:00|4332|4331.5|4333.5|4332.5|4333.5|4332.5|4330.5|4330|2254
1705574700000|2024-01-18 10:45:00|4333|4332|4334|4333|4335.5|4334.5|4332|4331|4131
1705575000000|2024-01-18 10:50:00|4334.5|4333.5|4338.5|4338|4341|4340.5|4333.5|4333|6461
1705575300000|2024-01-18 10:55:00|4339|4338.5|4341.5|4340.5|4342.5|4342|4338.5|4338|2655
1705575600000|2024-01-18 11:00:00|4342|4341|4345.5|4345|4346.5|4345.5|4341|4340|5176
1705575900000|2024-01-18 11:05:00|4346|4344.5|4347|4346|4349.5|4348.5|4343|4342|6356
1705576200000|2024-01-18 11:10:00|4347.5|4346.5|4349|4348.5|4351|4350|4346|4345.5|4302
1705576500000|2024-01-18 11:15:00|4349.5|4348|4349|4348.5|4350.5|4349.5|4348.5|4347.5|3114
1705576800000|2024-01-18 11:20:00|4348.5|4348|4351.5|4350.5|4351.5|4351|4348|4347.5|2401
1705577100000|2024-01-18 11:25:00|4352|4351|4357.5|4356.5|4358.5|4357.5|4351|4350.5|9958
1705577400000|2024-01-18 11:30:00|4357|4356|4354.5|4353.5|4359.5|4358.5|4354|4353|7460
1705577700000|2024-01-18 11:35:00|4354|4354|4354|4352.5|4355.5|4355|4351.5|4351|3621
1705578000000|2024-01-18 11:40:00|4353.5|4353|4355.5|4354.5|4357.5|4356.5|4353.5|4352.5|2385
1705578300000|2024-01-18 11:45:00|4356|4355|4354|4353|4357.5|4357|4354|4353|10563
1705578600000|2024-01-18 11:50:00|4355|4353.5|4351|4350.5|4355|4354|4351|4350.5|2526
1705578900000|2024-01-18 11:55:00|4351.5|4351|4351.5|4350.5|4353.5|4352.5|4351|4350.5|2938
1705579200000|2024-01-18 12:00:00|4353|4351.5|4350.5|4349.5|4354.5|4353.5|4349.5|4349|3349
1705579500000|2024-01-18 12:05:00|4351|4350|4357.5|4356.5|4357.5|4356.5|4351|4350|3655
1705579800000|2024-01-18 12:10:00|4357|4357|4356.5|4355.5|4361|4360|4356.5|4355.5|10529
1705580100000|2024-01-18 12:15:00|4356|4354.5|4354|4353|4357.5|4356.5|4353.5|4352.5|2231
1705580400000|2024-01-18 12:20:00|4354.5|4354|4355.5|4354.5|4357.5|4356.5|4354|4353|2546
1705580700000|2024-01-18 12:25:00|4356|4355|4353.5|4352.5|4359|4357.5|4353|4352.5|3010
1705581000000|2024-01-18 12:30:00|4353|4352|4349|4348|4353|4352|4348.5|4347.5|1758
1705581300000|2024-01-18 12:35:00|4349.5|4348.5|4349|4348.5|4351.5|4350.5|4349|4348|1571
1705581600000|2024-01-18 12:40:00|4348.5|4348|4349.5|4348.5|4350|4349.5|4348|4347|1565
1705581900000|2024-01-18 12:45:00|4350|4349|4345.5|4345|4350|4349.5|4345.5|4345|2088
1705582200000|2024-01-18 12:50:00|4346|4345.5|4346.5|4345.5|4348.5|4348|4345|4344|1230
1705582500000|2024-01-18 12:55:00|4347|4346|4342|4341.5|4347.5|4346.5|4342|4341|2609
1705582800000|2024-01-18 13:00:00|4341.5|4341|4341.5|4340.5|4342.5|4342|4341|4340|2154
1705583100000|2024-01-18 13:05:00|4342|4341|4344.5|4343.5|4345|4344|4341.5|4340.5|3085
1705583400000|2024-01-18 13:10:00|4345|4344|4344.5|4344|4345.5|4345|4344|4343.5|2393
1705583700000|2024-01-18 13:15:00|4345|4344.5|4345.5|4345|4347|4346|4345|4344|2429
1705584000000|2024-01-18 13:20:00|4345|4344.5|4350|4349|4350|4349.5|4345|4344|4312
1705584300000|2024-01-18 13:25:00|4349.5|4348.5|4349|4348|4350|4349|4348|4347.5|2502
1705584600000|2024-01-18 13:30:00|4347.5|4347|4344|4343|4350|4349|4344|4343|6960
1705584900000|2024-01-18 13:35:00|4344.5|4343.5|4347|4346.5|4352|4351|4344.5|4343.5|6880
1705585200000|2024-01-18 13:40:00|4347.5|4346|4336.5|4335.5|4347.5|4347|4336.5|4335.5|5961
1705585500000|2024-01-18 13:45:00|4336|4337|4336|4335|4338.5|4338|4335.5|4335|1588
1705585800000|2024-01-18 13:50:00|4336.5|4335.5|4340.5|4340|4343.5|4342.5|4336.5|4335|4483
1705586100000|2024-01-18 13:55:00|4340|4339.5|4335|4333.5|4340.5|4339.5|4334|4333|7417
1705586400000|2024-01-18 14:00:00|4335.5|4334|4341.5|4340|4342|4341.5|4335.5|4333.5|4902
1705586700000|2024-01-18 14:05:00|4341|4340.5|4347|4346|4348|4347|4341|4340|6057
1705587000000|2024-01-18 14:10:00|4347.5|4346.5|4350.5|4349.5|4352.5|4352|4347.5|4346.5|7141
1705587300000|2024-01-18 14:15:00|4350|4349|4350|4349|4352.5|4351.5|4348.5|4347.5|1186
1705587600000|2024-01-18 14:20:00|4349.5|4348.5|4350.5|4349.5|4352|4351|4348.5|4347.5|2775
1705587900000|2024-01-18 14:25:00|4351.5|4349|4353|4352|4353|4352|4349.5|4348.5|1307
1705588200000|2024-01-18 14:30:00|4354|4353|4353|4352.5|4355|4354|4350|4349.5|4431
1705588500000|2024-01-18 14:35:00|4353.5|4352|4354.5|4354|4357.5|4357|4347.5|4347|11491
1705588800000|2024-01-18 14:40:00|4355|4353|4349|4348|4355|4354|4347.5|4346.5|15399
1705589100000|2024-01-18 14:45:00|4350.5|4348.5|4352.5|4351.5|4352.5|4351.5|4344.5|4343.5|5701
1705589400000|2024-01-18 14:50:00|4353|4352|4354|4352.5|4355.5|4354.5|4351.5|4351|4743
1705589700000|2024-01-18 14:55:00|4353.5|4353|4353|4352|4354|4353.5|4350|4349|2269
1705590000000|2024-01-18 15:00:00|4353.5|4352.5|4350.5|4349.5|4355|4354.5|4347.5|4346.5|7198
1705590300000|2024-01-18 15:05:00|4351|4350|4353.5|4352.5|4356.5|4355.5|4350.5|4349.5|1943
1705590600000|2024-01-18 15:10:00|4353|4352|4355|4354|4358.5|4357|4352.5|4352|8976
1705590900000|2024-01-18 15:15:00|4354.5|4354.5|4347|4346|4356|4355.5|4347|4346|3184
1705591200000|2024-01-18 15:20:00|4347.5|4346.5|4343.5|4342.5|4348|4347.5|4342.5|4341.5|7974
1705591500000|2024-01-18 15:25:00|4345|4344.5|4345|4344|4348|4347.5|4344.5|4344|3711
1705591800000|2024-01-18 15:30:00|4345.5|4344.5|4352|4351|4352|4351.5|4345.5|4344|5315
1705592100000|2024-01-18 15:35:00|4352.5|4351.5|4361.5|4360.5|4362|4361.5|4352|4350.5|10307
1705592400000|2024-01-18 15:40:00|4361|4360|4358|4356.5|4364|4363.5|4357.5|4356.5|5058
1705592700000|2024-01-18 15:45:00|4357.5|4357|4354|4353|4357.5|4357|4351|4350|5363
1705593000000|2024-01-18 15:50:00|4354.5|4353.5|4351.5|4350.5|4354.5|4353.5|4350.5|4350|4667
1705593300000|2024-01-18 15:55:00|4352|4351|4352.5|4351.5|4353|4352|4348|4347|6972
1705593600000|2024-01-18 16:00:00|4354|4353|4355.5|4354.5|4355.5|4354.5|4349.5|4349|16372
1705593900000|2024-01-18 16:05:00|4356|4355|4360|4359.5|4362|4361|4354|4353|4226
1705594200000|2024-01-18 16:10:00|4360.5|4360|4367.5|4366.5|4369|4368|4360|4360|7079
1705594500000|2024-01-18 16:15:00|4368|4367|4368|4367|4373.5|4373|4367|4366|14201
1705594800000|2024-01-18 16:20:00|4367.5|4366.5|4363|4362|4368|4367|4362.5|4361.5|9994
1705595100000|2024-01-18 16:25:00|4363.5|4362.5|4363.5|4362.5|4365|4364.5|4360.5|4360|6895
1705651200000|2024-01-19 08:00:00|4383|4375|4453.5|4451|4453.5|4451|4379.5|4375|42839
1705651500000|2024-01-19 08:05:00|4453|4450.5|4421|4419|4456.5|4453.5|4405|4403.5|21508
1705651800000|2024-01-19 08:10:00|4423|4420.5|4422.5|4421|4430|4428|4408|4406|9968
1705652100000|2024-01-19 08:15:00|4421|4419.5|4437.5|4436|4447.5|4445.5|4412|4410.5|15725
1705652400000|2024-01-19 08:20:00|4436.5|4435.5|4426|4425|4437.5|4436|4413|4411.5|6511
1705652700000|2024-01-19 08:25:00|4428|4426|4414.5|4413|4431.5|4429.5|4413.5|4412.5|12220
1705653000000|2024-01-19 08:30:00|4413.5|4412.5|4401.5|4400.5|4414.5|4412.5|4395.5|4394|6960
1705653300000|2024-01-19 08:35:00|4401|4400|4418.5|4417.5|4422|4420.5|4395.5|4393.5|10829
1705653600000|2024-01-19 08:40:00|4417.5|4416.5|4412.5|4411|4420|4418.5|4404|4402.5|3805
1705653900000|2024-01-19 08:45:00|4412|4410.5|4409.5|4408.5|4414.5|4413.5|4408|4407|4735
1705654200000|2024-01-19 08:50:00|4410|4409|4403.5|4403|4412.5|4411|4402.5|4401.5|1667
1705654500000|2024-01-19 08:55:00|4403|4402.5|4399.5|4398.5|4408|4407|4396|4394.5|4312
1705654800000|2024-01-19 09:00:00|4399|4397.5|4406.5|4405.5|4411|4410|4398.5|4397|4342
1705655100000|2024-01-19 09:05:00|4406|4406|4410|4408.5|4412|4411|4403.5|4402.5|6980
1705655400000|2024-01-19 09:10:00|4409.5|4406.5|4409|4407.5|4410|4409|4403|4401.5|2512
1705655700000|2024-01-19 09:15:00|4408.5|4408|4411.5|4410|4414.5|4413|4408|4407|4760
1705656000000|2024-01-19 09:20:00|4412|4410.5|4416.5|4415|4419|4418|4409|4407.5|5454
1705656300000|2024-01-19 09:25:00|4416|4413.5|4413|4411.5|4416.5|4415|4411|4410|4459
1705656600000|2024-01-19 09:30:00|4412.5|4412|4403|4402|4413.5|4412.5|4402|4400.5|2610
1705656900000|2024-01-19 09:35:00|4402.5|4401.5|4390|4388.5|4404|4403|4384.5|4383|6341
1705657200000|2024-01-19 09:40:00|4389.5|4387|4374|4372.5|4389.5|4387|4368.5|4367|8355
1705657500000|2024-01-19 09:45:00|4373.5|4371.5|4376.5|4375|4381.5|4380.5|4372.5|4370.5|6121
1705657800000|2024-01-19 09:50:00|4377|4375.5|4379|4377.5|4380.5|4379|4373.5|4372|1786
1705658100000|2024-01-19 09:55:00|4378.5|4377|4380.5|4379.5|4381|4380|4376.5|4376|4150
1705658400000|2024-01-19 10:00:00|4380|4379|4382|4380.5|4382|4381.5|4377|4376|1728
1705658700000|2024-01-19 10:05:00|4381.5|4381|4375.5|4374|4382|4381|4375.5|4374|5641
1705659000000|2024-01-19 10:10:00|4376|4374.5|4368.5|4368|4376|4374.5|4368.5|4367.5|2159
1705659300000|2024-01-19 10:15:00|4367|4367.5|4370.5|4369.5|4371|4370.5|4363.5|4362|6506
1705659600000|2024-01-19 10:20:00|4370|4369|4368.5|4367|4372|4371|4367.5|4367|2125
1705659900000|2024-01-19 10:25:00|4368|4368.5|4366.5|4366|4369.5|4368.5|4364|4363.5|2003
1705660200000|2024-01-19 10:30:00|4366|4365|4370|4369|4370|4369.5|4365|4364|2191
1705660500000|2024-01-19 10:35:00|4370.5|4369.5|4374.5|4373|4377.5|4376.5|4370.5|4369|2008
1705660800000|2024-01-19 10:40:00|4375|4373.5|4367|4366.5|4375|4374|4365.5|4364|4860
1705661100000|2024-01-19 10:45:00|4367.5|4367|4379.5|4378.5|4379.5|4378.5|4367.5|4366|6886
1705661400000|2024-01-19 10:50:00|4380|4379|4378|4377.5|4381|4380|4375.5|4374.5|7955
1705661700000|2024-01-19 10:55:00|4377.5|4377|4373.5|4372.5|4380.5|4380|4373|4372|10690
1705662000000|2024-01-19 11:00:00|4373|4372|4370.5|4369.5|4373|4372.5|4366|4365|3161
1705662300000|2024-01-19 11:05:00|4370|4369|4369|4368|4375.5|4374|4369|4368|4675
1705662600000|2024-01-19 11:10:00|4368.5|4367|4368.5|4368|4370|4369|4366|4365|2988
1705662900000|2024-01-19 11:15:00|4368|4367|4374.5|4373.5|4377|4376|4365.5|4364.5|8377
1705663200000|2024-01-19 11:20:00|4374|4370.5|4377.5|4376|4377.5|4376.5|4370.5|4369.5|4198
1705663500000|2024-01-19 11:25:00|4377|4376.5|4378|4377|4380|4379|4375.5|4374.5|2069
1705663800000|2024-01-19 11:30:00|4378.5|4377.5|4376|4375|4378.5|4377.5|4374.5|4373|1498
1705664100000|2024-01-19 11:35:00|4375.5|4376|4378|4377|4378|4377|4373.5|4372.5|1527
1705664400000|2024-01-19 11:40:00|4377.5|4377.5|4378.5|4377|4379.5|4378.5|4376.5|4376|405
1705664700000|2024-01-19 11:45:00|4378|4377.5|4380.5|4379.5|4381.5|4381|4377.5|4376.5|3046
1705665000000|2024-01-19 11:50:00|4380|4379|4375|4373.5|4380|4379|4374.5|4373|3332
1705665300000|2024-01-19 11:55:00|4374.5|4373|4368.5|4367.5|4375|4374.5|4368|4367.5|1615
1705665600000|2024-01-19 12:00:00||4366.5||4366.5||4366.5||4366.5|0
1705665900000|2024-01-19 12:05:00|4364.5|4363.5|4350.5|4349|4364.5|4363.5|4346|4345|13311
1705666200000|2024-01-19 12:10:00|4351|4349.5|4357|4355.5|4359|4358.5|4350.5|4349.5|7446
1705666500000|2024-01-19 12:15:00|4356.5|4356|4353|4351.5|4359|4358.5|4353|4351.5|6664
1705666800000|2024-01-19 12:20:00|4352.5|4352|4353|4351.5|4353.5|4352.5|4349|4348|4346
1705667100000|2024-01-19 12:25:00|4352.5|4352|4356|4355|4356|4355.5|4352|4351|2928
1705667400000|2024-01-19 12:30:00|4355.5|4354.5|4349|4348|4355.5|4354.5|4349|4348|1923
1705667700000|2024-01-19 12:35:00|4349.5|4348.5|4348.5|4347|4350.5|4350|4345.5|4344.5|1835
1705668000000|2024-01-19 12:40:00|4348|4346.5|4349|4348|4350|4349.5|4346.5|4345.5|6252
1705668300000|2024-01-19 12:45:00|4348.5|4347.5|4347.5|4346.5|4350|4349.5|4346|4345|2586
1705668600000|2024-01-19 12:50:00|4348|4347|4345.5|4344.5|4351|4350|4345|4344|7968
1705668900000|2024-01-19 12:55:00|4346|4345|4343|4341.5|4349|4348.5|4343|4341.5|6684
1705669200000|2024-01-19 13:00:00|4342.5|4342.5|4345.5|4344|4347|4346|4341.5|4340.5|4868
1705669500000|2024-01-19 13:05:00|4345|4344.5|4347.5|4346.5|4347.5|4346.5|4342|4340.5|5253
1705669800000|2024-01-19 13:10:00|4347|4345|4350.5|4350|4350.5|4350|4345.5|4344.5|6137
1705670100000|2024-01-19 13:15:00|4350|4349.5|4349|4348|4354.5|4353|4348|4347|7813
1705670400000|2024-01-19 13:20:00|4349.5|4347.5|4338.5|4337.5|4349.5|4348.5|4338|4337|5912
1705670700000|2024-01-19 13:25:00|4338|4337|4329|4328|4338|4337.5|4327.5|4327|10449
1705671000000|2024-01-19 13:30:00|4328.5|4327|4323.5|4323|4332|4331|4323|4322|9479
1705671300000|2024-01-19 13:35:00|4325.5|4325|4318.5|4317.5|4327|4325.5|4314.5|4313.5|11357
1705671600000|2024-01-19 13:40:00|4319|4318|4316|4315|4319.5|4318.5|4313.5|4313|5762
1705671900000|2024-01-19 13:45:00|4315.5|4314.5|4311.5|4310.5|4317.5|4316.5|4310.5|4310|2485
1705672200000|2024-01-19 13:50:00|4312.5|4311|4316.5|4315.5|4317|4316.5|4312.5|4311|4617
1705672500000|2024-01-19 13:55:00|4316|4315|4308.5|4307.5|4317|4316|4308.5|4307.5|5472
1705672800000|2024-01-19 14:00:00|4308|4307|4314.5|4313.5|4314.5|4313.5|4306|4305|5855
1705673100000|2024-01-19 14:05:00|4314|4312|4309.5|4308.5|4314.5|4312.5|4308.5|4308|3625
1705673400000|2024-01-19 14:10:00|4310|4309|4309.5|4308.5|4310|4309|4306|4305|4208
1705673700000|2024-01-19 14:15:00|4310|4309|4309.5|4309|4311.5|4310.5|4308|4307|4063
1705674000000|2024-01-19 14:20:00|4309|4307.5|4310.5|4309.5|4311.5|4310|4307|4306|2903
1705674300000|2024-01-19 14:25:00|4310|4309|4310|4309|4310.5|4309.5|4307|4306.5|1457
1705674600000|2024-01-19 14:30:00|4309.5|4307.5|4305.5|4304|4311|4310|4300|4299|9146
1705674900000|2024-01-19 14:35:00|4305|4304.5|4303|4302|4307.5|4306.5|4300.5|4300|3060
1705675200000|2024-01-19 14:40:00|4302.5|4301|4303|4302|4307.5|4307|4301|4300|5413
1705675500000|2024-01-19 14:45:00|4303.5|4302.5|4307.5|4306.5|4310|4308.5|4300.5|4300|1829
1705675800000|2024-01-19 14:50:00|4307|4306|4306|4305.5|4307|4306|4301.5|4300.5|1624
1705676100000|2024-01-19 14:55:00|4305|4304|4322|4319|4323|4320.5|4305|4304|6013
1705676400000|2024-01-19 15:00:00|4322.5|4319.5|4321.5|4320|4326.5|4324.5|4315|4313.5|4555
1705676700000|2024-01-19 15:05:00|4322|4320.5|4317|4315.5|4323.5|4322|4313.5|4313|5128
1705677000000|2024-01-19 15:10:00|4316.5|4316|4317.5|4316.5|4319|4318|4314|4313|2580
1705677300000|2024-01-19 15:15:00|4317|4316|4320|4319|4320|4319|4315.5|4314|3774
1705677600000|2024-01-19 15:20:00|4320.5|4319.5|4316|4314.5|4321|4320.5|4311|4310.5|4935
1705677900000|2024-01-19 15:25:00|4315.5|4314|4319.5|4318.5|4319.5|4318.5|4313|4312|2572
1705678200000|2024-01-19 15:30:00|4319|4317.5|4312|4311|4319.5|4317.5|4311|4310.5|3437
1705678500000|2024-01-19 15:35:00|4312.5|4311.5|4320.5|4319.5|4321|4320.5|4312.5|4311.5|4226
1705678800000|2024-01-19 15:40:00|4320|4319|4324.5|4323.5|4325.5|4324|4319|4318.5|3948
1705679100000|2024-01-19 15:45:00|4324|4323|4318.5|4317.5|4326|4325|4318.5|4317.5|7304
1705679400000|2024-01-19 15:50:00|4319|4318|4324|4323|4324|4323.5|4316|4315|3603
1705679700000|2024-01-19 15:55:00|4323.5|4323.5|4325|4324.5|4326.5|4325.5|4322|4320.5|4164
1705680000000|2024-01-19 16:00:00|4325.5|4325|4317.5|4316.5|4327|4326.5|4317.5|4316.5|5627
1705680300000|2024-01-19 16:05:00|4318|4317|4319.5|4318.5|4320.5|4319|4314.5|4314|2387
1705680600000|2024-01-19 16:10:00|4319|4318|4319|4318|4321|4320|4318|4317|6492
1705680900000|2024-01-19 16:15:00|4319.5|4318.5|4318|4317|4321|4320.5|4318|4317|6169
1705681200000|2024-01-19 16:20:00|4317.5|4316.5|4316|4315|4318|4317|4313|4312|10493
1705681500000|2024-01-19 16:25:00|4316.5|4315.5|4319|4318|4319.5|4319|4316|4315.5|11586
1705910400000|2024-01-22 08:00:00|4332|4324.5|4336.5|4334|4367.5|4362|4330.5|4324.5|21212
1705910700000|2024-01-22 08:05:00|4336|4333|4344|4342|4344.5|4342.5|4327|4325|11080
1705911000000|2024-01-22 08:10:00|4342|4340|4335.5|4334|4343.5|4341.5|4327.5|4326|5540
1705911300000|2024-01-22 08:15:00|4335|4333.5|4337|4335.5|4347|4345.5|4335|4333.5|8549
1705911600000|2024-01-22 08:20:00|4336.5|4336|4342.5|4340.5|4343.5|4342.5|4336.5|4335.5|7917
1705911900000|2024-01-22 08:25:00|4342|4341|4323.5|4322|4342.5|4341|4322.5|4321.5|3522
1705912200000|2024-01-22 08:30:00|4323|4321.5|4314.5|4314|4323.5|4322|4314.5|4313.5|5063
1705912500000|2024-01-22 08:35:00|4312.5|4313.5|4314.5|4313|4318.5|4317|4309|4308.5|4052
1705912800000|2024-01-22 08:40:00|4314|4313.5|4327.5|4326.5|4328|4327|4314|4313|8605
1705913100000|2024-01-22 08:45:00|4327|4325.5|4331|4329.5|4331.5|4330.5|4327|4325.5|4720
1705913400000|2024-01-22 08:50:00|4330.5|4328.5|4326|4325|4332.5|4331|4326|4325|1760
1705913700000|2024-01-22 08:55:00|4325.5|4324.5|4335|4334|4336.5|4335|4325.5|4324.5|5649
1705914000000|2024-01-22 09:00:00|4334.5|4332.5|4329|4327.5|4335|4333.5|4324.5|4323.5|8179
1705914300000|2024-01-22 09:05:00|4328.5|4326.5|4314|4313|4328.5|4326.5|4313.5|4312.5|8651
1705914600000|2024-01-22 09:10:00|4313.5|4311|4305.5|4305|4313.5|4312|4305.5|4305|12458
1705914900000|2024-01-22 09:15:00|4305|4303.5|4309|4307.5|4309|4308|4301|4300.5|8309
1705915200000|2024-01-22 09:20:00|4308.5|4307|4297.5|4296|4308.5|4307|4297|4296|13647
1705915500000|2024-01-22 09:25:00|4297|4296.5|4301|4300|4302|4301.5|4293|4291.5|13713
1705915800000|2024-01-22 09:30:00|4300.5|4300.5|4296|4295|4300.5|4300.5|4294|4293|4992
1705916100000|2024-01-22 09:35:00|4297|4295.5|4295|4294|4300.5|4299.5|4294.5|4293.5|4859
1705916400000|2024-01-22 09:40:00|4295.5|4295|4298.5|4298|4302|4300.5|4295.5|4294.5|3552
1705916700000|2024-01-22 09:45:00|4298|4296.5|4299|4298.5|4300|4299|4296.5|4295|2156
1705917000000|2024-01-22 09:50:00|4298.5|4298|4299|4298|4301|4300.5|4298.5|4297.5|4219
1705917300000|2024-01-22 09:55:00|4298.5|4300|4299|4298|4304.5|4303|4298|4297|2513
1705917600000|2024-01-22 10:00:00|4299.5|4298.5|4291.5|4290.5|4299.5|4298.5|4291|4290|4256
1705917900000|2024-01-22 10:05:00|4293|4291.5|4290|4288.5|4294|4293|4289|4288.5|6679
1705918200000|2024-01-22 10:10:00|4289.5|4289|4299.5|4298.5|4299.5|4298.5|4289|4288.5|5673
1705918500000|2024-01-22 10:15:00|4299|4298|4300.5|4299|4300.5|4299.5|4297|4296|7737
1705918800000|2024-01-22 10:20:00|4300|4298.5|4294.5|4293.5|4300.5|4299|4293.5|4293|3575
1705919100000|2024-01-22 10:25:00|4295.5|4294.5|4295|4293.5|4297|4296|4293|4291.5|5379
1705919400000|2024-01-22 10:30:00|4294.5|4293|4291.5|4290.5|4295|4293|4290|4289|2233
1705919700000|2024-01-22 10:35:00|4291|4290|4282|4281|4291.5|4290|4281.5|4280.5|10650
1705920000000|2024-01-22 10:40:00|4281.5|4280.5|4281.5|4281|4283.5|4283|4279.5|4278.5|9141
1705920300000|2024-01-22 10:45:00|4282|4281.5|4282.5|4281.5|4283.5|4283|4281.5|4281|2038
1705920600000|2024-01-22 10:50:00|4283|4278.5|4280.5|4280|4283|4282.5|4279.5|4278.5|4555
1705920900000|2024-01-22 10:55:00|4280|4279.5|4285.5|4284.5|4286|4285.5|4279.5|4279|3003
1705921200000|2024-01-22 11:00:00|4285|4285|4280|4279|4285.5|4285|4279.5|4279|3781
1705921500000|2024-01-22 11:05:00|4279.5|4278.5|4275|4274.5|4281|4280|4275|4273.5|11886
1705921800000|2024-01-22 11:10:00|4274.5|4274|4275|4274|4275|4274.5|4273.5|4273|7010
1705922100000|2024-01-22 11:15:00|4274.5|4274.5|4275|4274.5|4277|4276|4274|4273|11015
1705922400000|2024-01-22 11:20:00|4275.5|4275|4280.5|4279.5|4281.5|4280.5|4274.5|4273.5|3244
1705922700000|2024-01-22 11:25:00|4281|4280|4275|4274.5|4281|4280|4274|4273.5|5057
1705923000000|2024-01-22 11:30:00|4274|4273.5|4276|4275|4277.5|4277|4273.5|4273|2091
1705923300000|2024-01-22 11:35:00|4276.5|4275.5|4279|4278|4280|4279|4275.5|4275|4039
1705923600000|2024-01-22 11:40:00|4280.5|4279.5|4275|4274.5|4281|4280|4275|4274.5|3417
1705923900000|2024-01-22 11:45:00|4274.5|4274|4272|4271|4276|4275.5|4271.5|4271|6320
1705924200000|2024-01-22 11:50:00|4272.5|4271.5|4269|4268.5|4274|4273|4268|4267.5|8766
1705924500000|2024-01-22 11:55:00|4269.5|4269|4269|4268.5|4274|4273|4269|4268.5|3386
1705924800000|2024-01-22 12:00:00|4268.5|4268|4272|4271|4272|4271.5|4268|4267|4148
1705925100000|2024-01-22 12:05:00|4271.5|4271.5|4272|4271|4274|4272.5|4271.5|4271|2244
1705925400000|2024-01-22 12:10:00|4271.5|4270.5|4272.5|4271.5|4273.5|4273|4269|4268|2625
1705925700000|2024-01-22 12:15:00|4272|4271|4273|4272|4273|4272|4271.5|4271|791
1705926000000|2024-01-22 12:20:00|4273.5|4272.5|4268.5|4267.5|4273.5|4273|4267|4266|2043
1705926300000|2024-01-22 12:25:00|4268|4267|4267.5|4266.5|4271|4270|4267.5|4266.5|2046
1705926600000|2024-01-22 12:30:00|4267|4266|4270.5|4269.5|4270.5|4269.5|4267|4266|2179
1705926900000|2024-01-22 12:35:00|4270|4269|4266|4265|4270.5|4269|4265|4264.5|2518
1705927200000|2024-01-22 12:40:00|4265|4264.5|4263|4262.5|4266|4264.5|4262|4261.5|7460
1705927500000|2024-01-22 12:45:00|4262.5|4261.5|4261|4260|4263.5|4263|4260|4259|3521
1705927800000|2024-01-22 12:50:00|4262|4260.5|4264.5|4264|4265|4264.5|4260|4259|1922
1705928100000|2024-01-22 12:55:00|4267|4266|4269.5|4269|4269.5|4269|4264|4263|5531
1705928400000|2024-01-22 13:00:00|4270|4268|4271.5|4270.5|4272.5|4271.5|4269|4268|7963
1705928700000|2024-01-22 13:05:00|4271|4269.5|4268.5|4267.5|4272|4271|4268|4267|3613
1705929000000|2024-01-22 13:10:00|4270|4268|4266|4265|4271.5|4270.5|4266|4265|1985
1705929300000|2024-01-22 13:15:00|4265.5|4265.5|4264.5|4263.5|4266.5|4265.5|4262.5|4261|3671
1705929600000|2024-01-22 13:20:00|4264|4263|4263|4262|4264.5|4263|4261.5|4260.5|2254
1705929900000|2024-01-22 13:25:00|4262.5|4261.5|4269|4268|4269|4268.5|4262.5|4261.5|4558
1705930200000|2024-01-22 13:30:00|4268.5|4267.5|4262|4260.5|4269.5|4268.5|4261.5|4260.5|6456
1705930500000|2024-01-22 13:35:00|4261.5|4261|4261|4260|4263|4262|4259|4258|4359
1705930800000|2024-01-22 13:40:00|4260.5|4259.5|4261.5|4261|4266.5|4265.5|4260.5|4259.5|1313
1705931100000|2024-01-22 13:45:00|4262|4260.5|4266|4265|4266.5|4266|4261.5|4260.5|1444
1705931400000|2024-01-22 13:50:00|4265.5|4264.5|4267|4266|4268.5|4267.5|4264|4263|4755
1705931700000|2024-01-22 13:55:00|4267.5|4266.5|4266.5|4265.5|4269.5|4268.5|4265.5|4264.5|734
1705932000000|2024-01-22 14:00:00|4266|4265|4263|4262|4266|4265|4262.5|4261.5|4136
1705932300000|2024-01-22 14:05:00|4262.5|4261.5|4263|4262.5|4264.5|4263.5|4262|4261.5|1463
1705932600000|2024-01-22 14:10:00|4262.5|4261.5|4263.5|4262.5|4264|4263|4261.5|4261|5561
1705932900000|2024-01-22 14:15:00|4263|4263|4263.5|4263|4263.5|4263|4261.5|4261|4482
1705933200000|2024-01-22 14:20:00|4264|4263.5|4265|4264.5|4266.5|4265.5|4263.5|4263|9678
1705933500000|2024-01-22 14:25:00|4265.5|4265|4264.5|4264|4266|4265.5|4264|4263.5|4868
1705933800000|2024-01-22 14:30:00|4265|4263.5|4269.5|4269|4271.5|4271|4258.5|4258|20920
1705934100000|2024-01-22 14:35:00|4269|4268.5|4270|4268.5|4273.5|4273|4265.5|4265|8631
1705934400000|2024-01-22 14:40:00|4270.5|4269|4265.5|4264.5|4272.5|4271.5|4262|4261|5637
1705934700000|2024-01-22 14:45:00|4266|4265|4269|4268.5|4270|4269.5|4263.5|4262.5|8728
1705935000000|2024-01-22 14:50:00|4269.5|4269|4270.5|4270|4271.5|4271|4266.5|4265.5|9719
1705935300000|2024-01-22 14:55:00|4271|4270.5|4269|4268|4272|4271|4268|4267|3637
1705935600000|2024-01-22 15:00:00|4269.5|4268.5|4268|4267|4274.5|4273.5|4265.5|4265|14395
1705935900000|2024-01-22 15:05:00|4268.5|4267.5|4267.5|4267|4270|4269.5|4265.5|4264.5|8445
1705936200000|2024-01-22 15:10:00|4268|4267.5|4268|4267|4270|4269.5|4266.5|4265.5|8923
1705936500000|2024-01-22 15:15:00|4268.5|4267.5|4268.5|4268|4271|4270.5|4266.5|4266|9161
1705936800000|2024-01-22 15:20:00|4269.5|4268.5|4268.5|4268|4269.5|4269|4266.5|4265.5|7302
1705937100000|2024-01-22 15:25:00|4268|4267.5|4269.5|4268.5|4269.5|4269|4268|4267|6400
1705937400000|2024-01-22 15:30:00|4270|4269|4264.5|4263.5|4270|4269|4264.5|4263.5|11055
1705937700000|2024-01-22 15:35:00|4264|4264|4263|4262.5|4264|4264|4261|4260|14027
1705938000000|2024-01-22 15:40:00|4263.5|4262|4267.5|4266.5|4269|4268.5|4263.5|4262|7640
1705938300000|2024-01-22 15:45:00|4268.5|4267.5|4270.5|4270|4271.5|4270.5|4267|4266|5149
1705938600000|2024-01-22 15:50:00|4270|4269.5|4275.5|4275|4277|4276.5|4270|4269|9550
1705938900000|2024-01-22 15:55:00|4276|4275.5|4278.5|4277.5|4282|4281|4275.5|4274.5|7870
1705939200000|2024-01-22 16:00:00|4278|4278|4273.5|4273|4278|4278|4271|4270.5|6672
1705939500000|2024-01-22 16:05:00|4273|4272.5|4274|4273|4275|4274.5|4271|4270|3878
1705939800000|2024-01-22 16:10:00|4274.5|4273.5|4276.5|4275.5|4276.5|4276|4273|4272.5|9843
1705940100000|2024-01-22 16:15:00|4277|4276|4280.5|4279.5|4280.5|4279.5|4277|4276|7442
1705940400000|2024-01-22 16:20:00|4280|4280|4280.5|4280|4281|4280.5|4279|4278.5|8535
1705940700000|2024-01-22 16:25:00|4280|4279.5|4281|4280.5|4281.5|4280.5|4279.5|4279|8659
1705996800000|2024-01-23 08:00:00|4281|4279.5|4306|4303.5|4318.5|4313|4281|4279.5|4703
1705997100000|2024-01-23 08:05:00|4312|4310|4323|4321.5|4330|4328|4309|4307|9032
1705997400000|2024-01-23 08:10:00|4322.5|4320.5|4322.5|4321|4326|4324.5|4319|4318|5540
1705997700000|2024-01-23 08:15:00|4323.5|4320.5|4329|4327|4329|4327|4319|4318|4387
1705998000000|2024-01-23 08:20:00|4329.5|4327.5|4324.5|4323|4330|4328.5|4323.5|4322.5|3059
1705998300000|2024-01-23 08:25:00|4325|4323.5|4331.5|4330|4333|4331.5|4324.5|4323|2413
1705998600000|2024-01-23 08:30:00|4333|4330.5|4331.5|4330.5|4334|4332.5|4329|4328|5172
1705998900000|2024-01-23 08:35:00|4332.5|4331|4320|4319|4332.5|4331|4317.5|4316.5|3509
1705999200000|2024-01-23 08:40:00|4319.5|4318.5|4318|4317|4322|4321|4317.5|4316.5|2560
1705999500000|2024-01-23 08:45:00|4317.5|4316.5|4319|4317.5|4320|4318.5|4315.5|4314|2998
1705999800000|2024-01-23 08:50:00|4318.5|4317|4319.5|4318.5|4320|4319|4316.5|4315.5|2055
1706000100000|2024-01-23 08:55:00|4319|4318|4323|4322|4324.5|4323|4317|4315.5|4082
1706000400000|2024-01-23 09:00:00|4322.5|4322.5|4326|4325|4327.5|4326|4322.5|4321|4101
1706000700000|2024-01-23 09:05:00|4326.5|4325.5|4327.5|4326.5|4330|4329|4325|4324|2322
1706001000000|2024-01-23 09:10:00|4328|4327|4328.5|4327|4330|4329|4327|4326|1557
1706001300000|2024-01-23 09:15:00|4328|4326.5|4332|4330.5|4333|4332|4324.5|4323.5|3515
1706001600000|2024-01-23 09:20:00|4331.5|4330|4331.5|4330.5|4332|4331.5|4329.5|4328.5|829
1706001900000|2024-01-23 09:25:00|4330.5|4330|4325|4324|4331.5|4331|4324|4322.5|1616
1706002200000|2024-01-23 09:30:00|4325.5|4324.5|4320.5|4319.5|4325.5|4324.5|4318|4317.5|898
1706002500000|2024-01-23 09:35:00|4320|4320|4324.5|4323.5|4328|4327.5|4320|4320|2547
1706002800000|2024-01-23 09:40:00|4325|4324|4328.5|4328|4328.5|4328|4324|4323.5|2464
1706003100000|2024-01-23 09:45:00|4328|4327.5|4330|4329|4332|4331|4327.5|4326.5|2159
1706003400000|2024-01-23 09:50:00|4329.5|4328.5|4334.5|4333.5|4334.5|4333.5|4329|4328|5088
1706003700000|2024-01-23 09:55:00|4335|4334|4337.5|4336|4340|4338.5|4333|4332.5|3320
1706004000000|2024-01-23 10:00:00|4337|4336.5|4335|4334|4337.5|4336.5|4334.5|4334|2225
1706004300000|2024-01-23 10:05:00|4334.5|4334.5|4328.5|4327.5|4336|4335|4327|4326.5|8236
1706004600000|2024-01-23 10:10:00|4328|4327|4326.5|4325.5|4331|4330|4326|4324.5|3401
1706004900000|2024-01-23 10:15:00|4326|4326|4331.5|4330.5|4333.5|4332.5|4326|4325.5|2840
1706005200000|2024-01-23 10:20:00|4332|4331|4339|4338.5|4339.5|4338.5|4332|4330.5|3697
1706005500000|2024-01-23 10:25:00|4338|4338|4334.5|4333|4338|4338|4332.5|4331|4831
1706005800000|2024-01-23 10:30:00|4334|4332.5|4333|4332.5|4335|4334.5|4331|4330|4167
1706006100000|2024-01-23 10:35:00|4332.5|4331.5|4333|4332|4334.5|4334|4331.5|4330.5|1374
1706006400000|2024-01-23 10:40:00|4334|4333.5|4335.5|4334.5|4337.5|4336.5|4332.5|4332|3031
1706006700000|2024-01-23 10:45:00|4335|4335|4338|4337|4338|4337.5|4334.5|4334|4347
1706007000000|2024-01-23 10:50:00|4337.5|4337.5|4339|4338|4339.5|4338.5|4336|4335|8422
1706007300000|2024-01-23 10:55:00|4338.5|4337.5|4336.5|4335.5|4339|4338|4335.5|4334.5|3207
1706007600000|2024-01-23 11:00:00|4337|4336|4337.5|4336.5|4338|4337.5|4334.5|4333.5|3383
1706007900000|2024-01-23 11:05:00|4338|4337|4341.5|4340.5|4342.5|4341.5|4337|4336.5|4167
1706008200000|2024-01-23 11:10:00|4342|4341.5|4344|4343|4344.5|4343.5|4341.5|4341|4456
1706008500000|2024-01-23 11:15:00|4343.5|4342|4348|4347|4348|4347.5|4342|4341.5|5722
1706008800000|2024-01-23 11:20:00|4347.5|4346.5|4352|4351|4352|4351.5|4346.5|4345.5|5231
1706009100000|2024-01-23 11:25:00|4351.5|4351.5|4359|4358|4359.5|4358.5|4351.5|4351.5|7997
1706009400000|2024-01-23 11:30:00|4360|4359|4359.5|4358.5|4361.5|4361|4356.5|4356|3747
1706009700000|2024-01-23 11:35:00|4360|4359|4355|4354|4360|4359|4352.5|4351.5|7079
1706010000000|2024-01-23 11:40:00|4356.5|4354.5|4358|4357.5|4358|4357.5|4355.5|4354.5|1821
1706010300000|2024-01-23 11:45:00|4358.5|4358|4356.5|4355.5|4359|4358|4355.5|4355|7968
1706010600000|2024-01-23 11:50:00|4356|4355|4352.5|4351.5|4356|4355|4351|4350|3458
1706010900000|2024-01-23 11:55:00|4352|4351|4349|4348.5|4352.5|4351.5|4349|4348|3646
1706011200000|2024-01-23 12:00:00|4349.5|4349.5|4346|4345.5|4351|4350|4346|4345|3575
1706011500000|2024-01-23 12:05:00|4346.5|4346.5|4345|4344|4347.5|4346.5|4343|4342|2950
1706011800000|2024-01-23 12:10:00|4345.5|4344.5|4351.5|4351|4352.5|4351.5|4345|4344.5|1922
1706012100000|2024-01-23 12:15:00|4353|4352|4350|4349.5|4353|4352|4348|4347|2903
1706012400000|2024-01-23 12:20:00|4349|4348.5|4349|4348.5|4352|4351.5|4347.5|4347|14735
1706012700000|2024-01-23 12:25:00|4348.5|4348|4346|4345|4350|4349|4346|4345|9661
1706013000000|2024-01-23 12:30:00|4345.5|4345.5|4349|4348|4349.5|4348.5|4344.5|4344|7753
1706013300000|2024-01-23 12:35:00|4348.5|4347.5|4349|4348|4349.5|4348.5|4346.5|4346|3081
1706013600000|2024-01-23 12:40:00|4349.5|4348.5|4347|4346.5|4349.5|4349|4347|4346.5|3053
1706013900000|2024-01-23 12:45:00|4347.5|4347|4345.5|4344.5|4347.5|4347|4344.5|4343.5|2788
1706014200000|2024-01-23 12:50:00|4346|4345|4345.5|4344.5|4346.5|4345.5|4343.5|4343|3810
1706014500000|2024-01-23 12:55:00|4344.5|4343.5|4349.5|4349|4349.5|4349|4344.5|4343.5|1757
1706014800000|2024-01-23 13:00:00|4349|4348.5|4350.5|4349.5|4351|4350|4348|4347.5|3118
1706015100000|2024-01-23 13:05:00|4350|4349|4346|4345.5|4350.5|4349|4346|4345|2078
1706015400000|2024-01-23 13:10:00|4345.5|4345|4347|4346|4347.5|4346.5|4345|4344|2915
1706015700000|2024-01-23 13:15:00|4346.5|4346.5|4347.5|4346.5|4348.5|4347.5|4346.5|4345.5|1166
1706016000000|2024-01-23 13:20:00|4347|4347|4348|4347.5|4349.5|4348.5|4347|4346.5|1967
1706016300000|2024-01-23 13:25:00|4349|4347|4349.5|4348.5|4350|4349|4346.5|4346|3279
1706016600000|2024-01-23 13:30:00|4349|4348|4350|4349.5|4351.5|4351|4348|4347.5|2870
1706016900000|2024-01-23 13:35:00|4350.5|4350|4352|4351|4353.5|4352.5|4350|4350|2230
1706017200000|2024-01-23 13:40:00|4351.5|4351.5|4350.5|4349.5|4353.5|4352.5|4350.5|4349.5|2214
1706017500000|2024-01-23 13:45:00|4350|4349|4348.5|4347.5|4350|4349|4347|4346|3216
1706017800000|2024-01-23 13:50:00|4348|4348|4346|4345.5|4349|4348.5|4345|4344.5|2765
1706018100000|2024-01-23 13:55:00|4345.5|4345|4343|4342.5|4346|4345|4343|4342.5|2439
1706018400000|2024-01-23 14:00:00|4342.5|4342|4337|4336.5|4343|4342|4337|4336.5|4843
1706018700000|2024-01-23 14:05:00|4336.5|4336|4338|4337|4340|4339|4333|4332|8326
1706019000000|2024-01-23 14:10:00|4337|4336|4341.5|4340.5|4341.5|4340.5|4335|4334|6469
1706019300000|2024-01-23 14:15:00|4341|4340|4342|4341|4342.5|4341.5|4340|4339|6410
1706019600000|2024-01-23 14:20:00|4341.5|4340|4340.5|4339.5|4341.5|4340|4337.5|4337|3412
1706019900000|2024-01-23 14:25:00|4341|4340|4339.5|4338.5|4342|4341|4339|4338.5|4818
1706020200000|2024-01-23 14:30:00|4339|4339|4342.5|4341.5|4344.5|4343.5|4336|4335|8205
1706020500000|2024-01-23 14:35:00|4343|4342|4369.5|4369|4373|4372|4342|4341|17775
1706020800000|2024-01-23 14:40:00|4369|4368|4373|4372.5|4375.5|4374.5|4361.5|4360.5|13374
1706021100000|2024-01-23 14:45:00|4371.5|4370.5|4372|4371|4373|4371.5|4368|4366.5|12308
1706021400000|2024-01-23 14:50:00|4371.5|4371.5|4368|4367.5|4373|4372|4367|4366.5|5749
1706021700000|2024-01-23 14:55:00|4368.5|4367|4375.5|4374|4376|4374.5|4368.5|4367|14172
1706022000000|2024-01-23 15:00:00|4376|4375|4371.5|4370.5|4377|4376.5|4371.5|4370.5|11668
1706022300000|2024-01-23 15:05:00|4372.5|4371|4369|4368|4372.5|4371|4363.5|4362.5|6063
1706022600000|2024-01-23 15:10:00|4368.5|4368.5|4374|4373|4377.5|4376.5|4368.5|4368.5|5763
1706022900000|2024-01-23 15:15:00|4375|4374.5|4378.5|4377.5|4378.5|4378|4374.5|4373.5|6055
1706023200000|2024-01-23 15:20:00|4378|4376.5|4374|4372.5|4381|4380|4374|4372.5|4062
1706023500000|2024-01-23 15:25:00|4375.5|4373|4374.5|4373.5|4378|4376.5|4373.5|4372.5|3421
1706023800000|2024-01-23 15:30:00|4374|4372.5|4364|4363|4374|4373|4362|4361|7647
1706024100000|2024-01-23 15:35:00|4363.5|4362.5|4363|4362|4366|4365|4360.5|4360|7301
1706024400000|2024-01-23 15:40:00|4363.5|4362.5|4358|4357|4363.5|4362.5|4357|4356|9663
1706024700000|2024-01-23 15:45:00|4357.5|4356.5|4355|4354|4357.5|4356.5|4354.5|4354|5101
1706025000000|2024-01-23 15:50:00|4354.5|4353.5|4353.5|4352.5|4356|4355.5|4351|4350.5|5921
1706025300000|2024-01-23 15:55:00|4354|4353.5|4356.5|4356|4357.5|4357|4352|4351.5|4127
1706025600000|2024-01-23 16:00:00|4357|4356.5|4363|4362|4364|4363.5|4356|4355|9795
1706025900000|2024-01-23 16:05:00|4362.5|4361.5|4366.5|4365.5|4367|4366.5|4362|4361.5|10475
1706026200000|2024-01-23 16:10:00|4367|4366|4370|4369|4371|4370|4366.5|4365.5|24516
1706026500000|2024-01-23 16:15:00|4370.5|4369.5|4364|4363.5|4370.5|4369.5|4363.5|4362.5|19788
1706026800000|2024-01-23 16:20:00|4363.5|4363|4360.5|4360|4365|4364.5|4360.5|4360|16437
1706027100000|2024-01-23 16:25:00|4361|4359.5|4359|4358.5|4364|4363.5|4358|4357|12237
1706083200000|2024-01-24 08:00:00|4410.5|4403.5|4397.5|4396|4418|4414.5|4390.5|4388.5|14210
1706083500000|2024-01-24 08:05:00|4400.5|4398|4403|4401.5|4410.5|4408.5|4395.5|4393.5|7863
1706083800000|2024-01-24 08:10:00|4402.5|4401|4398|4396.5|4404.5|4403.5|4397|4395|4022
1706084100000|2024-01-24 08:15:00|4402.5|4397|4386.5|4385|4404.5|4403|4385.5|4385|4231
1706084400000|2024-01-24 08:20:00|4386|4385.5|4386|4385|4391.5|4390.5|4382.5|4381|7495
1706084700000|2024-01-24 08:25:00|4387|4385.5|4385|4383|4387.5|4386|4378|4377|13738
1706085000000|2024-01-24 08:30:00|4384.5|4384|4399.5|4398.5|4402|4401|4384.5|4384|17696
1706085300000|2024-01-24 08:35:00|4400.5|4398|4394|4392.5|4401.5|4400.5|4392.5|4392|7175
1706085600000|2024-01-24 08:40:00|4393.5|4390.5|4374|4372.5|4393.5|4392|4373|4371.5|6539
1706085900000|2024-01-24 08:45:00|4373.5|4373|4363|4361.5|4374|4373|4360|4359|9819
1706086200000|2024-01-24 08:50:00|4362.5|4362|4370.5|4369.5|4371.5|4370.5|4362.5|4361.5|7328
1706086500000|2024-01-24 08:55:00|4370|4369|4365.5|4364|4371.5|4371|4364.5|4364|5166
1706086800000|2024-01-24 09:00:00|4365|4363.5|4364|4363|4372.5|4371.5|4362|4360.5|5784
1706087100000|2024-01-24 09:05:00|4364.5|4363.5|4368.5|4367.5|4369.5|4368.5|4363|4362|6003
1706087400000|2024-01-24 09:10:00|4369|4368|4367|4366|4369.5|4368.5|4364.5|4364|3957
1706087700000|2024-01-24 09:15:00|4366.5|4365.5|4374|4373|4374|4373|4365.5|4364.5|6582
1706088000000|2024-01-24 09:20:00|4375|4373.5|4378|4377|4380|4378.5|4374|4373|5205
1706088300000|2024-01-24 09:25:00|4378.5|4377.5|4371|4370|4379.5|4378.5|4371|4370|8028
1706088600000|2024-01-24 09:30:00|4370.5|4369.5|4376|4375.5|4376.5|4376|4369.5|4368|5028
1706088900000|2024-01-24 09:35:00|4375.5|4375|4374|4373|4381.5|4380.5|4373.5|4372.5|4251
1706089200000|2024-01-24 09:40:00|4373.5|4372.5|4367.5|4366.5|4373.5|4373|4366.5|4366|3060
1706089500000|2024-01-24 09:45:00|4368|4367|4364.5|4364|4370.5|4369|4363.5|4363|3626
1706089800000|2024-01-24 09:50:00|4365|4364.5|4365|4364|4367|4366|4361.5|4361|2889
1706090100000|2024-01-24 09:55:00|4364.5|4364.5|4371.5|4370|4372.5|4371.5|4364|4363.5|4382
1706090400000|2024-01-24 10:00:00|4371|4370.5|4371|4370|4374.5|4374|4370|4369|4643
1706090700000|2024-01-24 10:05:00|4371.5|4370.5|4373|4372|4375|4374|4371|4370.5|3686
1706091000000|2024-01-24 10:10:00|4373.5|4372.5|4374.5|4373.5|4377.5|4376.5|4373.5|4372|2285
1706091300000|2024-01-24 10:15:00|4375|4374|4369.5|4368|4376.5|4376|4368|4367.5|6688
1706091600000|2024-01-24 10:20:00|4369|4367.5|4369.5|4368.5|4371.5|4370|4368.5|4367.5|5509
1706091900000|2024-01-24 10:25:00|4370.5|4369.5|4377.5|4376.5|4378|4377|4370|4369|2720
1706092200000|2024-01-24 10:30:00|4377|4376|4378.5|4377.5|4379|4378|4376|4375.5|2849
1706092500000|2024-01-24 10:35:00|4379|4378|4373|4372|4379|4378|4372.5|4372|3219
1706092800000|2024-01-24 10:40:00|4372.5|4371|4368.5|4368|4373|4372|4368|4367|3468
1706093100000|2024-01-24 10:45:00|4368|4367|4368|4367|4369|4368|4366|4365.5|4266
1706093400000|2024-01-24 10:50:00|4367.5|4366.5|4366.5|4365.5|4369.5|4368.5|4364|4363.5|5580
1706093700000|2024-01-24 10:55:00|4366|4365|4365.5|4364.5|4367|4366|4363|4361.5|5269
1706094000000|2024-01-24 11:00:00|4365|4364|4366.5|4365.5|4368|4366.5|4362.5|4361.5|6113
1706094300000|2024-01-24 11:05:00|4367|4366|4369.5|4369|4370.5|4370|4366.5|4365.5|4991
1706094600000|2024-01-24 11:10:00|4370|4368.5|4371|4370|4371.5|4371|4368|4367|2516
1706094900000|2024-01-24 11:15:00|4370.5|4369.5|4365|4363.5|4371|4370.5|4364|4363|3806
1706095200000|2024-01-24 11:20:00|4364.5|4364|4365|4364.5|4365.5|4365|4363|4362|1330
1706095500000|2024-01-24 11:25:00|4364.5|4364|4367|4365.5|4369|4367.5|4364|4362.5|1923
1706095800000|2024-01-24 11:30:00|4367.5|4366|4368|4367|4370|4369.5|4366.5|4365.5|2762
1706096100000|2024-01-24 11:35:00|4367.5|4366.5|4367.5|4367|4368.5|4368|4366.5|4365.5|4274
1706096400000|2024-01-24 11:40:00|4368|4367.5|4365.5|4364.5|4368|4367.5|4365.5|4364.5|843
1706096700000|2024-01-24 11:45:00|4365|4364|4348|4347|4366|4365.5|4337.5|4336.5|34435
1706097000000|2024-01-24 11:50:00|4349|4348|4353.5|4352.5|4358|4357|4345|4343.5|14540
1706097300000|2024-01-24 11:55:00|4353|4353|4361|4359.5|4361|4360|4351|4350|10789
1706097600000|2024-01-24 12:00:00|4360.5|4358.5|4355|4354.5|4361|4358.5|4354.5|4354|3839
1706097900000|2024-01-24 12:05:00|4354.5|4354|4359.5|4358.5|4361.5|4360.5|4351.5|4350|7162
1706098200000|2024-01-24 12:10:00|4360.5|4359|4359.5|4359|4362.5|4361.5|4359|4358.5|4069
1706098500000|2024-01-24 12:15:00|4358.5|4357.5|4363.5|4362.5|4367.5|4367|4358|4357|6270
1706098800000|2024-01-24 12:20:00|4363|4363|4355.5|4354.5|4363|4363|4354|4353|12598
1706099100000|2024-01-24 12:25:00|4356|4355|4346.5|4345.5|4356|4355.5|4345.5|4344.5|12047
1706099400000|2024-01-24 12:30:00|4347|4346|4357.5|4357|4359|4358|4347|4346|6611
1706099700000|2024-01-24 12:35:00|4358.5|4357.5|4353.5|4353|4358.5|4358|4353|4352|9042
1706100000000|2024-01-24 12:40:00|4354|4352|4354.5|4354|4356.5|4355.5|4352.5|4352|8612
1706100300000|2024-01-24 12:45:00|4354|4353|4349|4348.5|4357|4356.5|4349|4348.5|6379
1706100600000|2024-01-24 12:50:00|4349.5|4348|4348|4347.5|4352|4351|4347.5|4347|9627
1706100900000|2024-01-24 12:55:00|4348.5|4348|4346.5|4346|4350.5|4349.5|4346|4345.5|3412
1706101200000|2024-01-24 13:00:00|4347|4345.5|4345|4344.5|4348|4347.5|4344.5|4343.5|9883
1706101500000|2024-01-24 13:05:00|4345.5|4345|4353|4352.5|4355.5|4354|4343|4342|11580
1706101800000|2024-01-24 13:10:00|4355|4354|4353|4351.5|4355|4354|4351|4350.5|3027
1706102100000|2024-01-24 13:15:00|4353.5|4352|4350|4349|4353.5|4352.5|4350|4349|4919
1706102400000|2024-01-24 13:20:00|4349.5|4348.5|4354|4353|4354|4353|4349|4348.5|3447
1706102700000|2024-01-24 13:25:00|4353.5|4352.5|4359|4358|4359|4358|4353.5|4352.5|2949
1706103000000|2024-01-24 13:30:00|4359.5|4358.5|4358.5|4357.5|4359.5|4359|4357|4356.5|2092
1706103300000|2024-01-24 13:35:00|4359|4358|4354.5|4354|4359.5|4358.5|4353.5|4353|4770
1706103600000|2024-01-24 13:40:00|4354|4353.5|4361|4360|4362|4360.5|4353|4352.5|4540
1706103900000|2024-01-24 13:45:00|4360.5|4359.5|4365|4364|4366|4365|4358.5|4358|5076
1706104200000|2024-01-24 13:50:00|4365.5|4364.5|4364|4363.5|4366.5|4366|4364|4363.5|4812
1706104500000|2024-01-24 13:55:00|4364.5|4363|4361.5|4360.5|4364.5|4364|4361|4360.5|5722
1706104800000|2024-01-24 14:00:00|4361|4361|4361.5|4360.5|4362.5|4361.5|4359|4358.5|7022
1706105100000|2024-01-24 14:05:00|4361|4361|4353|4351.5|4362|4361|4352|4351|5158
1706105400000|2024-01-24 14:10:00|4354.5|4352|4358|4357|4358.5|4358|4352|4351|7008
1706105700000|2024-01-24 14:15:00|4358.5|4357.5|4362|4361|4362|4361|4358|4357.5|2626
1706106000000|2024-01-24 14:20:00|4362.5|4361.5|4363|4362.5|4364|4363|4360.5|4360|2592
1706106300000|2024-01-24 14:25:00|4362.5|4362|4362.5|4361.5|4364|4363|4360.5|4359.5|14349
1706106600000|2024-01-24 14:30:00|4362|4361|4357|4356|4362|4361|4356|4355.5|10078
1706106900000|2024-01-24 14:35:00|4357.5|4356.5|4365.5|4364.5|4368|4367|4354|4353|15144
1706107200000|2024-01-24 14:40:00|4366.5|4365.5|4367.5|4366.5|4369.5|4368.5|4365|4364.5|13228
1706107500000|2024-01-24 14:45:00|4364.5|4364|4359.5|4358|4364.5|4364|4358|4357|8092
1706107800000|2024-01-24 14:50:00|4359|4358.5|4360.5|4360|4361.5|4360.5|4355|4354|6941
1706108100000|2024-01-24 14:55:00|4361.5|4360.5|4358|4357.5|4364.5|4363.5|4357|4356|2199
1706108400000|2024-01-24 15:00:00|4359|4358|4359|4358.5|4361|4360|4354|4353|15818
1706108700000|2024-01-24 15:05:00|4358.5|4358|4366.5|4365.5|4369.5|4369|4356.5|4356|9042
1706109000000|2024-01-24 15:10:00|4367|4366|4367|4366.5|4367.5|4366.5|4363.5|4362.5|5220
1706109300000|2024-01-24 15:15:00|4367.5|4366|4373.5|4372.5|4374.5|4374|4367|4366|9971
1706109600000|2024-01-24 15:20:00|4374|4373|4370|4369|4374|4373.5|4368.5|4367.5|6146
1706109900000|2024-01-24 15:25:00|4370.5|4369.5|4372.5|4371.5|4373.5|4372.5|4369.5|4369|5454
1706110200000|2024-01-24 15:30:00|4374|4373|4367.5|4367|4374|4373|4366.5|4365.5|3840
1706110500000|2024-01-24 15:35:00|4367|4366|4369.5|4368.5|4370|4369|4365.5|4364.5|2926
1706110800000|2024-01-24 15:40:00|4369|4368|4375.5|4375|4376|4375|4365.5|4365|2792
1706111100000|2024-01-24 15:45:00|4376|4376|4372|4371.5|4377|4376.5|4372|4371.5|5064
1706111400000|2024-01-24 15:50:00|4371|4370.5|4379|4378.5|4379.5|4378.5|4369.5|4369|7299
1706111700000|2024-01-24 15:55:00|4378.5|4378|4377.5|4377|4379.5|4378.5|4375.5|4375|7220
1706112000000|2024-01-24 16:00:00|4378|4377.5|4380|4379.5|4381.5|4380.5|4378|4377|9043
1706112300000|2024-01-24 16:05:00|4379.5|4379|4379|4378|4380.5|4380|4377|4376.5|5972
1706112600000|2024-01-24 16:10:00|4379.5|4378.5|4385.5|4385|4386|4385.5|4378.5|4378|9730
1706112900000|2024-01-24 16:15:00|4385|4384|4383.5|4382.5|4386.5|4385.5|4383|4382|10098
1706113200000|2024-01-24 16:20:00|4384|4383|4386.5|4385.5|4388|4387|4384|4382.5|9775
1706113500000|2024-01-24 16:25:00|4385.5|4385|4385|4384|4389|4388.5|4385|4384|12481
1706169600000|2024-01-25 08:00:00|4376|4373.5|4385|4382.5|4390|4387.5|4372.5|4370|6709
1706169900000|2024-01-25 08:05:00|4386.5|4384|4400.5|4398.5|4400.5|4399|4379.5|4377|10329
1706170200000|2024-01-25 08:10:00|4400|4394.5|4413|4411.5|4413.5|4412|4391.5|4389.5|11157
1706170500000|2024-01-25 08:15:00|4413.5|4412|4397.5|4395.5|4417|4415|4394|4392|7325
1706170800000|2024-01-25 08:20:00|4397|4395|4401|4399.5|4405|4403.5|4396|4394|6952
1706171100000|2024-01-25 08:25:00|4400.5|4398.5|4392.5|4390.5|4401|4399.5|4392|4390.5|3023
1706171400000|2024-01-25 08:30:00|4392|4391.5|4397|4395.5|4399|4397.5|4392|4391.5|5193
1706171700000|2024-01-25 08:35:00|4396.5|4395|4394|4392.5|4398|4397.5|4391.5|4390|4186
1706172000000|2024-01-25 08:40:00|4394.5|4393|4392|4390.5|4394.5|4393.5|4387.5|4386|3529
1706172300000|2024-01-25 08:45:00|4391.5|4390|4388.5|4387.5|4395|4394|4388|4387|3950
1706172600000|2024-01-25 08:50:00|4388|4387|4389.5|4388.5|4391.5|4390|4383.5|4382.5|9491
1706172900000|2024-01-25 08:55:00|4390|4389.5|4393.5|4392.5|4394.5|4393.5|4388.5|4387.5|3534
1706173200000|2024-01-25 09:00:00|4391.5|4390.5|4391.5|4390|4394|4393|4387.5|4386.5|3352
1706173500000|2024-01-25 09:05:00|4391|4389.5|4386.5|4385|4391.5|4390.5|4384.5|4383.5|1141
1706173800000|2024-01-25 09:10:00|4387|4385.5|4382|4380.5|4390.5|4389|4381|4380|4251
1706174100000|2024-01-25 09:15:00|4381|4381|4380.5|4379|4385.5|4384|4379|4378|3709
1706174400000|2024-01-25 09:20:00|4380|4378.5|4375.5|4374|4382.5|4381.5|4375|4374|4485
1706174700000|2024-01-25 09:25:00|4375|4374.5|4372.5|4371|4375.5|4374.5|4371|4370.5|3323
1706175000000|2024-01-25 09:30:00|4373|4371.5|4376.5|4376|4378|4377|4372.5|4371.5|5851
1706175300000|2024-01-25 09:35:00|4377|4376.5|4379|4378|4382|4381.5|4377|4376|3215
1706175600000|2024-01-25 09:40:00|4378.5|4376.5|4376|4375|4378.5|4376.5|4373.5|4373|4055
1706175900000|2024-01-25 09:45:00|4375.5|4374.5|4378.5|4377.5|4380|4379.5|4374.5|4373.5|3957
1706176200000|2024-01-25 09:50:00|4377.5|4377|4384|4383|4384|4383|4377.5|4376.5|1717
1706176500000|2024-01-25 09:55:00|4383.5|4383.5|4379.5|4378.5|4384.5|4384|4378.5|4377.5|4668
1706176800000|2024-01-25 10:00:00|4379|4379|4381.5|4380.5|4387|4386|4378|4376.5|7299
1706177100000|2024-01-25 10:05:00|4381|4379.5|4380.5|4380|4383|4382|4380|4379|2281
1706177400000|2024-01-25 10:10:00|4381.5|4380.5|4387|4386|4387|4386|4378.5|4378|9003
1706177700000|2024-01-25 10:15:00|4386.5|4385.5|4388.5|4387|4391|4390|4385.5|4384.5|10162
1706178000000|2024-01-25 10:20:00|4388|4386|4384|4383|4388.5|4387.5|4383|4382|4995
1706178300000|2024-01-25 10:25:00|4383.5|4382.5|4383.5|4382.5|4386.5|4385.5|4382|4381.5|7522
1706178600000|2024-01-25 10:30:00|4383|4382|4385.5|4385|4386.5|4386|4383|4382|2226
1706178900000|2024-01-25 10:35:00|4386|4384.5|4391.5|4390.5|4392.5|4391.5|4385.5|4384.5|4171
1706179200000|2024-01-25 10:40:00|4390.5|4391|4390.5|4389.5|4393|4392|4388.5|4388|1804
1706179500000|2024-01-25 10:45:00|4391.5|4390|4391.5|4391|4392.5|4391.5|4390|4388.5|2853
1706179800000|2024-01-25 10:50:00|4390.5|4390|4385.5|4385|4390.5|4390|4384|4383|1772
1706180100000|2024-01-25 10:55:00|4385|4384.5|4382|4381|4385.5|4385|4380.5|4380|4176
1706180400000|2024-01-25 11:00:00|4381.5|4381.5|4384.5|4383.5|4388.5|4388|4381.5|4381|9441
1706180700000|2024-01-25 11:05:00|4384|4383|4383.5|4382|4384.5|4383.5|4381.5|4381|7366
1706181000000|2024-01-25 11:10:00|4383|4381.5|4379|4378|4385|4384.5|4379|4378|2235
1706181300000|2024-01-25 11:15:00|4380.5|4379.5|4380.5|4380|4382.5|4381.5|4378.5|4378|2007
1706181600000|2024-01-25 11:20:00|4381|4379|4379.5|4378.5|4383.5|4382.5|4379|4378.5|3684
1706181900000|2024-01-25 11:25:00|4379|4379|4374|4373.5|4380|4379|4373|4372|4962
1706182200000|2024-01-25 11:30:00|4373|4372.5|4369|4368.5|4373.5|4372.5|4366.5|4365.5|4095
1706182500000|2024-01-25 11:35:00|4368.5|4368|4367.5|4366.5|4371|4370.5|4366|4365|1610
1706182800000|2024-01-25 11:40:00|4368|4367.5|4365.5|4364.5|4368|4367.5|4364|4363|3577
1706183100000|2024-01-25 11:45:00|4364.5|4364|4369.5|4368.5|4373|4372|4363.5|4363|7457
1706183400000|2024-01-25 11:50:00|4370|4369|4367|4366|4371|4370|4366.5|4365.5|2986
1706183700000|2024-01-25 11:55:00|4366.5|4366.5|4374.5|4373.5|4374.5|4373.5|4366.5|4366.5|5806
1706184000000|2024-01-25 12:00:00|4375|4369|4366.5|4365.5|4375|4369|4363|4362|5955
1706184300000|2024-01-25 12:05:00|4367|4366|4375|4374|4376.5|4375|4367|4366|5499
1706184600000|2024-01-25 12:10:00|4375.5|4375.5|4373.5|4373|4378|4377|4372.5|4371.5|2637
1706184900000|2024-01-25 12:15:00|4373|4372|4370|4369|4374|4373|4370|4369|1191
1706185200000|2024-01-25 12:20:00|4369.5|4368|4364.5|4363.5|4369.5|4369|4363.5|4363|3886
1706185500000|2024-01-25 12:25:00|4364|4363|4366|4365.5|4367|4366.5|4361|4360|3018
1706185800000|2024-01-25 12:30:00|4365.5|4365|4365.5|4364.5|4366|4365.5|4361.5|4360.5|2980
1706186100000|2024-01-25 12:35:00|4365|4364|4363|4362.5|4365|4364|4361|4360|1795
1706186400000|2024-01-25 12:40:00|4363.5|4362|4363.5|4363|4365.5|4364.5|4362|4360.5|2696
1706186700000|2024-01-25 12:45:00|4363|4362.5|4363|4362|4364|4363|4360.5|4359.5|1977
1706187000000|2024-01-25 12:50:00|4362.5|4361.5|4362|4361|4364|4363|4361.5|4360|2363
1706187300000|2024-01-25 12:55:00|4361.5|4360.5|4362|4361.5|4364.5|4363.5|4360.5|4360|890
1706187600000|2024-01-25 13:00:00|4363.5|4362.5|4365|4364|4365|4364|4361|4360|2709
1706187900000|2024-01-25 13:05:00|4365.5|4364.5|4368|4367|4368.5|4367.5|4365|4364|1395
1706188200000|2024-01-25 13:10:00|4367.5|4366.5|4372|4371|4372.5|4371.5|4367|4366.5|2279
1706188500000|2024-01-25 13:15:00|4371.5|4370.5|4374.5|4373.5|4376|4375|4370|4369|1149
1706188800000|2024-01-25 13:20:00|4374|4373|4379|4378.5|4381.5|4380.5|4373|4372|3282
1706189100000|2024-01-25 13:25:00|4378.5|4377.5|4388|4385.5|4390|4389|4378.5|4377.5|2222
1706189400000|2024-01-25 13:30:00|4388.5|4385|4407|4405.5|4408.5|4407|4383|4380.5|10526
1706189700000|2024-01-25 13:35:00|4406.5|4406|4411|4410|4412.5|4411.5|4403|4402|13364
1706190000000|2024-01-25 13:40:00|4411.5|4409.5|4407.5|4406.5|4411.5|4409.5|4403.5|4402|4863
1706190300000|2024-01-25 13:45:00|4409|4406|4416|4414.5|4423|4421.5|4407.5|4406|13957
1706190600000|2024-01-25 13:50:00|4415.5|4414|4430.5|4429|4431|4430|4414|4413.5|9763
1706190900000|2024-01-25 13:55:00|4430|4428.5|4424.5|4423.5|4431|4430|4422|4420.5|15835
1706191200000|2024-01-25 14:00:00|4424|4422.5|4426|4425|4430.5|4429|4423|4422|7088
1706191500000|2024-01-25 14:05:00|4426.5|4425.5|4425.5|4424.5|4426.5|4426|4418|4417|3748
1706191800000|2024-01-25 14:10:00|4425|4425|4439.5|4438|4439.5|4438|4424|4423|9543
1706192100000|2024-01-25 14:15:00|4439|4439|4444|4443|4444.5|4443.5|4436.5|4435.5|11715
1706192400000|2024-01-25 14:20:00|4444.5|4443.5|4454|4453|4463.5|4462.5|4444.5|4443|17374
1706192700000|2024-01-25 14:25:00|4453.5|4452.5|4456.5|4455.5|4456.5|4455.5|4450.5|4449.5|7907
1706193000000|2024-01-25 14:30:00|4456|4453.5|4466|4464.5|4470.5|4470|4448|4447|19690
1706193300000|2024-01-25 14:35:00|4465.5|4465|4463.5|4462.5|4476.5|4475|4455|4454|26109
1706193600000|2024-01-25 14:40:00|4464.5|4463|4466.5|4465.5|4467|4466|4459.5|4458.5|9044
1706193900000|2024-01-25 14:45:00|4467|4465|4479.5|4479|4488.5|4488|4466.5|4465|19118
1706194200000|2024-01-25 14:50:00|4481|4479.5|4503.5|4500.5|4503.5|4501.5|4479.5|4478.5|12702
1706194500000|2024-01-25 14:55:00|4501|4500|4492|4491.5|4501|4500|4489|4488|9983
1706194800000|2024-01-25 15:00:00|4492.5|4489.5|4480|4479.5|4495|4494|4479.5|4478.5|12896
1706195100000|2024-01-25 15:05:00|4481|4480|4488.5|4487.5|4488.5|4488|4479|4478|14120
1706195400000|2024-01-25 15:10:00|4488|4487|4488|4487|4492.5|4491|4486|4485|12068
1706195700000|2024-01-25 15:15:00|4487.5|4486|4486.5|4485.5|4491.5|4491|4484|4483.5|17832
1706196000000|2024-01-25 15:20:00|4487|4486|4485|4484|4488|4487.5|4480|4479|25558
1706196300000|2024-01-25 15:25:00|4485.5|4484.5|4491.5|4491|4491.5|4491|4483.5|4482.5|18429
1706196600000|2024-01-25 15:30:00|4492.5|4491.5|4487.5|4487|4495.5|4494.5|4487|4486.5|10059
1706196900000|2024-01-25 15:35:00|4488|4487.5|4489|4488|4494.5|4494|4486.5|4486|8622
1706197200000|2024-01-25 15:40:00|4488.5|4487.5|4489|4488.5|4490|4489|4481|4480|8677
1706197500000|2024-01-25 15:45:00|4489.5|4488|4486.5|4486|4492|4491.5|4486|4485|6377
1706197800000|2024-01-25 15:50:00|4487|4485|4480|4478.5|4487|4485.5|4476.5|4475.5|13122
1706198100000|2024-01-25 15:55:00|4479|4477.5|4480.5|4479.5|4481.5|4481|4472|4471.5|16601
1706198400000|2024-01-25 16:00:00|4481|4480|4484|4483|4487.5|4486.5|4479.5|4478.5|6899
1706198700000|2024-01-25 16:05:00|4483.5|4483.5|4487.5|4487|4489.5|4488.5|4483|4482.5|7938
1706199000000|2024-01-25 16:10:00|4488|4487.5|4492|4491|4492|4491.5|4486.5|4486|9409
1706199300000|2024-01-25 16:15:00|4492.5|4491.5|4493.5|4492.5|4493.5|4493|4490.5|4490|13922
1706199600000|2024-01-25 16:20:00|4493|4493|4497|4496|4497|4496.5|4492|4491.5|14965
1706199900000|2024-01-25 16:25:00|4496.5|4495.5|4500|4499.5|4501|4500|4495.5|4495|13529
1706256000000|2024-01-26 08:00:00|4486.5|4481.5|4508.5|4507|4515|4513.5|4481.5|4480|11133
1706256300000|2024-01-26 08:05:00|4508|4506|4500.5|4499.5|4515.5|4514|4499.5|4497.5|5692
1706256600000|2024-01-26 08:10:00|4501|4500|4504.5|4502.5|4512|4510|4499.5|4497.5|6414
1706256900000|2024-01-26 08:15:00|4505.5|4504.5|4507|4505.5|4512|4510.5|4505|4503.5|5731
1706257200000|2024-01-26 08:20:00|4507.5|4505|4498.5|4497|4507.5|4505|4492.5|4491|5106
1706257500000|2024-01-26 08:25:00|4498|4496|4495|4493.5|4502.5|4501.5|4493|4491.5|6743
1706257800000|2024-01-26 08:30:00|4494.5|4494|4505|4504.5|4511|4509.5|4494.5|4494|7043
1706258100000|2024-01-26 08:35:00|4505.5|4503|4507.5|4506|4507.5|4506.5|4501.5|4500.5|4729
1706258400000|2024-01-26 08:40:00|4507|4504.5|4514.5|4512.5|4514.5|4513|4502.5|4501.5|12035
1706258700000|2024-01-26 08:45:00|4513.5|4513|4517|4516|4519|4517.5|4509.5|4509|6771
1706259000000|2024-01-26 08:50:00|4517.5|4516.5|4528.5|4527|4528.5|4527.5|4517.5|4516.5|12957
1706259300000|2024-01-26 08:55:00|4528|4527.5|4524.5|4523.5|4531|4530|4520.5|4519.5|11888
1706259600000|2024-01-26 09:00:00|4525.5|4524|4527|4526|4533|4531.5|4524|4523|5003
1706259900000|2024-01-26 09:05:00|4526.5|4525.5|4531|4529.5|4531|4530|4520.5|4519.5|3953
1706260200000|2024-01-26 09:10:00|4530.5|4530|4530.5|4529.5|4536|4535|4530.5|4529|3102
1706260500000|2024-01-26 09:15:00|4532.5|4531|4536.5|4535.5|4539|4537.5|4530|4528.5|2407
1706260800000|2024-01-26 09:20:00|4537.5|4535|4544.5|4543|4545|4543.5|4536.5|4535|7218
1706261100000|2024-01-26 09:25:00|4545|4544|4539.5|4538|4546|4545|4537|4536|6522
1706261400000|2024-01-26 09:30:00|4539|4537.5|4539|4538|4545|4544|4536|4535|7234
1706261700000|2024-01-26 09:35:00|4540|4538.5|4555.5|4554.5|4556|4554.5|4539|4538|14378
1706262000000|2024-01-26 09:40:00|4554.5|4553.5|4557|4555.5|4557|4555.5|4550|4549.5|8125
1706262300000|2024-01-26 09:45:00|4556.5|4556|4557.5|4556|4562|4560.5|4556|4555|2860
1706262600000|2024-01-26 09:50:00|4558.5|4556.5|4557|4556.5|4560|4558.5|4556|4555|4174
1706262900000|2024-01-26 09:55:00|4557.5|4556|4555.5|4554.5|4560|4559|4554|4553|4900
1706263200000|2024-01-26 10:00:00|4556.5|4556|4559|4558|4561|4560|4554.5|4553.5|4618
1706263500000|2024-01-26 10:05:00|4558.5|4558.5|4560|4559|4560|4559.5|4558|4557.5|4848
1706263800000|2024-01-26 10:10:00|4559.5|4558.5|4556.5|4556|4560|4559.5|4554|4553|2871
1706264100000|2024-01-26 10:15:00|4557|4556.5|4564.5|4563.5|4565|4564|4556.5|4555.5|4974
1706264400000|2024-01-26 10:20:00|4564|4563|4566.5|4565.5|4568.5|4567.5|4562.5|4562|6723
1706264700000|2024-01-26 10:25:00|4566|4565|4571|4570|4572.5|4571|4565|4564|8749
1706265000000|2024-01-26 10:30:00|4572|4570.5|4574.5|4573.5|4577|4576.5|4570.5|4569.5|6329
1706265300000|2024-01-26 10:35:00|4574|4571|4570.5|4569.5|4574|4572.5|4570|4569|15594
1706265600000|2024-01-26 10:40:00|4570|4569|4569.5|4568.5|4573|4572|4569.5|4568.5|4644
1706265900000|2024-01-26 10:45:00|4570|4569|4571.5|4571|4572.5|4571.5|4569|4568|8812
1706266200000|2024-01-26 10:50:00|4571|4570.5|4569.5|4568.5|4572.5|4572|4568|4567|36254
1706266500000|2024-01-26 10:55:00|4570|4569|4565|4564|4572|4571|4565|4563.5|20118
1706266800000|2024-01-26 11:00:00|4564.5|4564.5|4566|4565|4570.5|4569|4564|4563.5|7635
1706267100000|2024-01-26 11:05:00|4567|4566|4567|4566|4568|4567.5|4562.5|4562|4365
1706267400000|2024-01-26 11:10:00|4568.5|4566.5|4568|4566.5|4570.5|4570|4567.5|4566.5|3891
1706267700000|2024-01-26 11:15:00|4567.5|4566|4571|4570|4572.5|4571.5|4565.5|4564.5|6500
1706268000000|2024-01-26 11:20:00|4572.5|4570.5|4578|4577|4578.5|4578|4572|4570|3312
1706268300000|2024-01-26 11:25:00|4577.5|4576.5|4578.5|4577.5|4580|4579|4577.5|4576.5|2043
1706268600000|2024-01-26 11:30:00|4579|4578|4578.5|4577|4580|4579.5|4577|4576|2008
1706268900000|2024-01-26 11:35:00|4578|4576.5|4578.5|4577.5|4579|4578|4572.5|4572|8524
1706269200000|2024-01-26 11:40:00|4580|4578|4583|4581.5|4584.5|4583.5|4579|4578|11125
1706269500000|2024-01-26 11:45:00|4582.5|4582|4590|4589.5|4590|4589.5|4582.5|4582|11296
1706269800000|2024-01-26 11:50:00|4591.5|4590.5|4594.5|4593.5|4595.5|4594.5|4590.5|4590|6829
1706270100000|2024-01-26 11:55:00|4595|4594|4591.5|4590.5|4597.5|4596|4589.5|4588.5|7135
1706270400000|2024-01-26 12:00:00|4592|4590|4594|4592.5|4595.5|4594|4587.5|4586.5|14384
1706270700000|2024-01-26 12:05:00|4593.5|4592|4591|4590|4593.5|4592.5|4588|4587|8736
1706271000000|2024-01-26 12:10:00|4590.5|4590.5|4593.5|4593|4593.5|4593|4590.5|4589.5|9530
1706271300000|2024-01-26 12:15:00|4593|4592.5|4593.5|4592.5|4593.5|4592.5|4589.5|4589|5156
1706271600000|2024-01-26 12:20:00|4594.5|4593|4595|4594|4595|4594|4592|4591|2834
1706271900000|2024-01-26 12:25:00|4594.5|4593.5|4592|4591|4595.5|4594|4591|4590.5|4211
1706272200000|2024-01-26 12:30:00|4591.5|4590.5|4602|4601.5|4604|4603|4591.5|4590.5|9859
1706272500000|2024-01-26 12:35:00|4601.5|4601|4605|4604|4606|4605|4601|4600|7012
1706272800000|2024-01-26 12:40:00|4604.5|4604.5|4605.5|4604.5|4608|4607.5|4603.5|4603|2442
1706273100000|2024-01-26 12:45:00|4604|4605|4605|4604|4606|4605|4603.5|4602.5|3630
1706273400000|2024-01-26 12:50:00|4606.5|4605.5|4614|4613|4620.5|4619.5|4606.5|4605.5|14615
1706273700000|2024-01-26 12:55:00|4614.5|4612.5|4608.5|4607.5|4614.5|4613.5|4606|4605|6654
1706274000000|2024-01-26 13:00:00|4609|4607|4613.5|4613|4615|4613.5|4607|4606|3755
1706274300000|2024-01-26 13:05:00|4612.5|4612.5|4612.5|4611.5|4613|4612.5|4609.5|4608.5|2187
1706274600000|2024-01-26 13:10:00|4613|4611|4606|4605|4613.5|4612|4603|4601.5|4687
1706274900000|2024-01-26 13:15:00|4606.5|4605.5|4601.5|4600|4607|4605.5|4599|4598|4448
1706275200000|2024-01-26 13:20:00|4601|4600.5|4594.5|4593|4605|4604|4594|4593|6246
1706275500000|2024-01-26 13:25:00|4594|4593.5|4595|4593.5|4595.5|4593.5|4591|4590|5093
1706275800000|2024-01-26 13:30:00|4594.5|4594|4595|4594.5|4600|4599|4590|4589|7487
1706276100000|2024-01-26 13:35:00|4595.5|4594|4602|4601|4602|4601|4593.5|4593|6254
1706276400000|2024-01-26 13:40:00|4601|4600|4603.5|4602.5|4607.5|4607|4601|4600|4703
1706276700000|2024-01-26 13:45:00|4603|4601.5|4612.5|4611|4612.5|4611|4601.5|4600.5|8638
1706277000000|2024-01-26 13:50:00|4612|4610.5|4604|4603|4613|4611.5|4603.5|4602|950
1706277300000|2024-01-26 13:55:00|4603.5|4602.5|4609.5|4608.5|4612|4610.5|4601|4600.5|4990
1706277600000|2024-01-26 14:00:00|4609|4608|4604.5|4604|4609.5|4608|4604|4602.5|4402
1706277900000|2024-01-26 14:05:00|4603.5|4603.5|4611.5|4610.5|4612|4611.5|4603|4602.5|6190
1706278200000|2024-01-26 14:10:00|4612|4611|4605.5|4604.5|4613.5|4612.5|4605.5|4604.5|6147
1706278500000|2024-01-26 14:15:00|4605|4604|4605.5|4604.5|4607|4606|4604.5|4603.5|2426
1706278800000|2024-01-26 14:20:00|4605|4604|4609|4608|4609|4608|4604|4603|4178
1706279100000|2024-01-26 14:25:00|4610|4609.5|4610.5|4609.5|4613.5|4613|4610|4609|3322
1706279400000|2024-01-26 14:30:00|4610|4610.5|4605.5|4604|4614.5|4613|4604.5|4603.5|8524
1706279700000|2024-01-26 14:35:00|4605|4604.5|4605.5|4604|4609|4608|4604|4603.5|4373
1706280000000|2024-01-26 14:40:00|4606|4604.5|4596|4595|4606|4605|4594|4593|7699
1706280300000|2024-01-26 14:45:00|4596.5|4594|4585.5|4584.5|4597|4595.5|4585|4584|9396
1706280600000|2024-01-26 14:50:00|4586|4585.5|4580.5|4579.5|4589|4588|4580|4579.5|10558
1706280900000|2024-01-26 14:55:00|4580|4579|4574|4572.5|4580|4579|4574|4572.5|5956
1706281200000|2024-01-26 15:00:00|4575|4573|4577.5|4576|4579.5|4578.5|4567|4565.5|6334
1706281500000|2024-01-26 15:05:00|4578.5|4576.5|4568.5|4567|4578.5|4577.5|4567|4566.5|4915
1706281800000|2024-01-26 15:10:00|4568|4567.5|4575.5|4574|4576.5|4575.5|4568|4567|6224
1706282100000|2024-01-26 15:15:00|4575|4572.5|4564|4563|4575|4572.5|4563|4561.5|4100
1706282400000|2024-01-26 15:20:00|4564.5|4563.5|4562|4561|4565|4564|4559.5|4559|4686
1706282700000|2024-01-26 15:25:00|4563|4561.5|4561.5|4560.5|4563.5|4563|4559.5|4559|6351
1706283000000|2024-01-26 15:30:00|4562.5|4561|4560.5|4560|4565|4564|4560.5|4560|5449
1706283300000|2024-01-26 15:35:00|4561|4560.5|4565|4564.5|4568|4567|4561|4560|5058
1706283600000|2024-01-26 15:40:00|4566|4565|4566|4565.5|4568|4567|4562.5|4562|9504
1706283900000|2024-01-26 15:45:00|4567.5|4566.5|4565|4564.5|4569.5|4568.5|4565|4564.5|3334
1706284200000|2024-01-26 15:50:00|4566|4565|4579.5|4578.5|4580.5|4580|4566|4565|8781
1706284500000|2024-01-26 15:55:00|4578.5|4578|4576.5|4575.5|4579|4578.5|4574.5|4574|3821
1706284800000|2024-01-26 16:00:00|4576|4575|4572.5|4572|4577.5|4576.5|4572.5|4572|2452
1706285100000|2024-01-26 16:05:00|4572|4571.5|4574.5|4573|4576|4575|4572|4571.5|5141
1706285400000|2024-01-26 16:10:00|4575|4573.5|4571|4570|4575|4574|4570.5|4570|3646
1706285700000|2024-01-26 16:15:00|4570.5|4571|4577.5|4577|4578|4577|4570.5|4571|6635
1706286000000|2024-01-26 16:20:00|4578|4577.5|4579.5|4578.5|4580|4579|4577|4576|8537
1706286300000|2024-01-26 16:25:00|4580|4579|4584.5|4583.5|4585.5|4584|4580|4579|8047
1706515200000|2024-01-29 08:00:00|4547|4537.5|4540|4537.5|4547|4542|4533|4529|9128
1706515500000|2024-01-29 08:05:00|4539.5|4537|4526.5|4525.5|4542|4539.5|4524|4522.5|9209
1706515800000|2024-01-29 08:10:00|4527|4526|4533|4531|4536|4534|4522.5|4522|7567
1706516100000|2024-01-29 08:15:00|4532.5|4530.5|4529|4527.5|4537.5|4535.5|4527|4526|3046
1706516400000|2024-01-29 08:20:00|4528.5|4527|4535.5|4535|4542.5|4541|4527|4526|5800
1706516700000|2024-01-29 08:25:00|4536|4534.5|4534|4532.5|4542|4540.5|4533|4531.5|4907
1706517000000|2024-01-29 08:30:00|4535|4533|4542.5|4541.5|4543|4542|4533.5|4532|4613
1706517300000|2024-01-29 08:35:00|4543|4542|4539.5|4538.5|4545|4544|4536|4535|6459
1706517600000|2024-01-29 08:40:00|4538|4537.5|4538.5|4537.5|4542.5|4541.5|4537.5|4537|3821
1706517900000|2024-01-29 08:45:00|4538|4537|4541|4539.5|4541|4540.5|4536.5|4536|5035
1706518200000|2024-01-29 08:50:00|4540.5|4540|4537|4535.5|4541|4540.5|4536|4535|5676
1706518500000|2024-01-29 08:55:00|4536.5|4536|4536.5|4535.5|4539|4538|4535.5|4535|5207
1706518800000|2024-01-29 09:00:00|4536|4535|4538|4537|4539|4538.5|4536|4535|2267
1706519100000|2024-01-29 09:05:00|4537.5|4536.5|4534.5|4534|4537.5|4537|4534.5|4534|4699
1706519400000|2024-01-29 09:10:00|4535.5|4533.5|4531.5|4531|4535.5|4535|4531.5|4531|4488
1706519700000|2024-01-29 09:15:00|4532|4530|4533.5|4532.5|4534|4533|4531|4530|4979
1706520000000|2024-01-29 09:20:00|4533|4532|4533|4532.5|4534|4533.5|4532|4531.5|3106
1706520300000|2024-01-29 09:25:00|4533.5|4533|4522|4521|4533.5|4533|4520.5|4520|5812
1706520600000|2024-01-29 09:30:00|4522.5|4521.5|4523.5|4522|4527|4526.5|4522|4521|3878
1706520900000|2024-01-29 09:35:00|4524.5|4522.5|4525|4524|4529|4528.5|4523|4522|3517
1706521200000|2024-01-29 09:40:00|4524.5|4524.5|4521.5|4521|4525|4524.5|4520.5|4520|3866
1706521500000|2024-01-29 09:45:00|4522|4521.5|4522|4521.5|4525|4524|4518.5|4517.5|6277
1706521800000|2024-01-29 09:50:00|4521.5|4521|4517.5|4516.5|4521.5|4521|4515|4514|8361
1706522100000|2024-01-29 09:55:00|4517|4516|4519.5|4518.5|4522|4521.5|4517|4516|3683
1706522400000|2024-01-29 10:00:00|4520|4518|4519.5|4518.5|4521.5|4520.5|4518.5|4517.5|4869
1706522700000|2024-01-29 10:05:00|4519|4518|4522.5|4522|4522.5|4522|4518.5|4517.5|6730
1706523000000|2024-01-29 10:10:00|4523|4522.5|4522.5|4522|4525|4524|4522.5|4522|2794
1706523300000|2024-01-29 10:15:00|4522|4521.5|4519|4518.5|4523.5|4523|4518|4517.5|6343
1706523600000|2024-01-29 10:20:00|4520|4519|4514.5|4514|4520|4519.5|4513.5|4512.5|2917
1706523900000|2024-01-29 10:25:00|4514|4513.5|4514|4513.5|4515.5|4515|4512.5|4512|1585
1706524200000|2024-01-29 10:30:00|4514.5|4514|4509.5|4509|4515.5|4515|4509.5|4509|5871
1706524500000|2024-01-29 10:35:00|4510|4509.5|4513|4512.5|4513|4512.5|4509.5|4509|6432
1706524800000|2024-01-29 10:40:00|4514|4512|4515|4514.5|4518|4517.5|4514|4512|2635
1706525100000|2024-01-29 10:45:00|4515.5|4515|4516.5|4515.5|4516.5|4516|4513|4512|2815
1706525400000|2024-01-29 10:50:00|4516|4515|4510.5|4510|4516|4515.5|4510|4509|577
1706525700000|2024-01-29 10:55:00|4511|4509.5|4511|4510.5|4515|4514.5|4510.5|4509.5|2999
1706526000000|2024-01-29 11:00:00|4511.5|4510|4512|4511.5|4512.5|4511.5|4509.5|4509|4700
1706526300000|2024-01-29 11:05:00|4512.5|4511|4513.5|4512.5|4514.5|4514|4512.5|4511|2447
1706526600000|2024-01-29 11:10:00|4514|4513|4513.5|4512.5|4516|4515|4511.5|4511|4818
1706526900000|2024-01-29 11:15:00|4513|4511.5|4510|4509|4513.5|4511.5|4510|4509|2782
1706527200000|2024-01-29 11:20:00|4509.5|4509.5|4515|4514|4515|4514|4508|4507.5|3653
1706527500000|2024-01-29 11:25:00|4516|4514.5|4513.5|4512|4517.5|4516.5|4511.5|4510.5|5223
1706527800000|2024-01-29 11:30:00|4513|4511.5|4511|4510|4513.5|4512.5|4510|4509|3469
1706528100000|2024-01-29 11:35:00|4510.5|4510.5|4513.5|4512.5|4514.5|4513.5|4510.5|4510|2398
1706528400000|2024-01-29 11:40:00|4514.5|4513|4514|4513|4514.5|4514|4512.5|4511.5|3436
1706528700000|2024-01-29 11:45:00|4513.5|4513.5|4511|4510|4514|4513.5|4511|4510|2267
1706529000000|2024-01-29 11:50:00|4512|4510.5|4510.5|4509.5|4513|4512.5|4510|4509|1551
1706529300000|2024-01-29 11:55:00|4510|4510|4511.5|4511|4513.5|4512.5|4510|4510|1738
1706529600000|2024-01-29 12:00:00|4512|4510.5|4512.5|4511|4514|4512.5|4510.5|4509.5|1899
1706529900000|2024-01-29 12:05:00|4512|4511.5|4510|4509.5|4513.5|4512.5|4506|4505|11810
1706530200000|2024-01-29 12:10:00|4509.5|4509|4507.5|4507|4510|4509|4507|4506|3859
1706530500000|2024-01-29 12:15:00|4506.5|4505.5|4509.5|4508.5|4509.5|4509|4506.5|4505.5|4512
1706530800000|2024-01-29 12:20:00|4510.5|4508|4515|4514|4515.5|4514|4508.5|4508|2105
1706531100000|2024-01-29 12:25:00|4515.5|4514.5|4518.5|4517.5|4520.5|4520|4515.5|4514.5|11059
1706531400000|2024-01-29 12:30:00|4518|4517|4518|4517|4519|4518|4515.5|4515|6032
1706531700000|2024-01-29 12:35:00|4517.5|4516.5|4516.5|4516|4518|4517|4513|4512|2692
1706532000000|2024-01-29 12:40:00|4516|4515.5|4513|4512.5|4517|4516.5|4513|4512.5|2172
1706532300000|2024-01-29 12:45:00|4514|4513|4507.5|4506.5|4514|4513|4506|4505|2271
1706532600000|2024-01-29 12:50:00|4507|4506|4508.5|4508|4508.5|4508|4506.5|4506|979
1706532900000|2024-01-29 12:55:00|4509|4508.5|4510|4509.5|4510.5|4509.5|4508|4507.5|4078
1706533200000|2024-01-29 13:00:00|4510.5|4510|4507.5|4506.5|4514|4513|4507.5|4506.5|2220
1706533500000|2024-01-29 13:05:00|4507|4506|4507.5|4506.5|4509.5|4508.5|4507|4506|4288
1706533800000|2024-01-29 13:10:00|4508.5|4507|4508.5|4508|4509.5|4509|4506.5|4506|661
1706534100000|2024-01-29 13:15:00|4508|4507.5|4505|4504.5|4508.5|4507.5|4505|4504.5|2080
1706534400000|2024-01-29 13:20:00|4504.5|4504|4502|4501.5|4506.5|4505.5|4501.5|4501|1840
1706534700000|2024-01-29 13:25:00|4502.5|4502|4505|4504|4507|4506|4502.5|4502|1576
1706535000000|2024-01-29 13:30:00|4506.5|4504.5|4506|4505.5|4508.5|4508|4506|4504.5|6506
1706535300000|2024-01-29 13:35:00|4506.5|4506|4512|4511|4512|4511.5|4506|4505.5|1235
1706535600000|2024-01-29 13:40:00|4511.5|4511.5|4512|4510.5|4515|4514.5|4510|4509|2813
1706535900000|2024-01-29 13:45:00|4513|4511|4512.5|4511.5|4515|4514|4511.5|4511|4622
1706536200000|2024-01-29 13:50:00|4513|4512|4514|4513.5|4515|4514.5|4512.5|4511.5|3567
1706536500000|2024-01-29 13:55:00|4513.5|4513|4513|4511.5|4517|4516.5|4513|4511.5|4512
1706536800000|2024-01-29 14:00:00|4513.5|4512|4513.5|4512.5|4516|4515|4511.5|4511|5393
1706537100000|2024-01-29 14:05:00|4513|4513|4514.5|4513.5|4517|4516.5|4512.5|4512|1945
1706537400000|2024-01-29 14:10:00|4514|4514|4510|4509.5|4515|4514.5|4510|4509|3467
1706537700000|2024-01-29 14:15:00|4510.5|4509|4512|4511.5|4513.5|4512.5|4507.5|4506.5|1828
1706538000000|2024-01-29 14:20:00|4512.5|4511|4513.5|4512.5|4514.5|4513.5|4509|4508.5|4665
1706538300000|2024-01-29 14:25:00|4512.5|4512|4507.5|4506.5|4514|4513|4507|4506|3322
1706538600000|2024-01-29 14:30:00|4506.5|4506|4506|4505|4508|4507.5|4502.5|4502|6678
1706538900000|2024-01-29 14:35:00|4505.5|4504.5|4497|4496|4506.5|4506|4496.5|4495.5|8477
1706539200000|2024-01-29 14:40:00|4496.5|4496.5|4505.5|4505|4508.5|4507|4495|4494.5|6993
1706539500000|2024-01-29 14:45:00|4506|4505.5|4503|4502|4506|4505.5|4502.5|4501|2566
1706539800000|2024-01-29 14:50:00|4503.5|4503|4505|4504|4509|4508|4503|4502.5|4578
1706540100000|2024-01-29 14:55:00|4506.5|4504.5|4507.5|4507|4510|4508.5|4505|4504|4943
1706540400000|2024-01-29 15:00:00|4508|4507.5|4502.5|4501|4508.5|4507.5|4502.5|4501|3883
1706540700000|2024-01-29 15:05:00|4503|4501.5|4507.5|4506.5|4508|4507.5|4502|4501|1518
1706541000000|2024-01-29 15:10:00|4507|4507|4507.5|4507|4509|4508|4504.5|4504|2257
1706541300000|2024-01-29 15:15:00|4506.5|4505.5|4508|4507.5|4509.5|4509|4506|4505.5|2272
1706541600000|2024-01-29 15:20:00|4508.5|4508|4510|4509|4510|4509|4508|4507.5|3624
1706541900000|2024-01-29 15:25:00|4510.5|4509.5|4512|4511.5|4513|4512.5|4509|4508|2290
1706542200000|2024-01-29 15:30:00|4512.5|4512|4510|4509|4513.5|4513|4507|4506|4384
1706542500000|2024-01-29 15:35:00|4509.5|4508|4510.5|4509.5|4512.5|4512|4508.5|4507.5|2881
1706542800000|2024-01-29 15:40:00|4510|4510|4510|4509.5|4513|4512|4509.5|4509|2851
1706543100000|2024-01-29 15:45:00|4510.5|4510.5|4515|4514.5|4516|4515.5|4510.5|4510|1843
1706543400000|2024-01-29 15:50:00|4514.5|4514|4516|4515.5|4517|4516|4510|4509.5|3146
1706543700000|2024-01-29 15:55:00|4515.5|4515|4512.5|4512|4516.5|4516|4510.5|4509.5|8969
1706544000000|2024-01-29 16:00:00|4513|4513|4518|4517|4519|4518|4512.5|4512|5153
1706544300000|2024-01-29 16:05:00|4518.5|4517.5|4514.5|4513.5|4518.5|4517.5|4512.5|4512|3728
1706544600000|2024-01-29 16:10:00|4515|4514|4520|4519.5|4521.5|4521|4515|4514|4424
1706544900000|2024-01-29 16:15:00|4519.5|4519|4518.5|4517.5|4520.5|4520|4518|4517.5|3984
1706545200000|2024-01-29 16:20:00|4519|4518|4515|4514.5|4519.5|4519|4514|4513.5|11685
1706545500000|2024-01-29 16:25:00|4514.5|4514|4516.5|4516|4519|4518|4514.5|4514|3935
1706601600000|2024-01-30 08:00:00|4502|4497.5|4512.5|4510|4515|4511.5|4496|4493.5|4378
1706601900000|2024-01-30 08:05:00|4512|4509.5|4511|4509.5|4516.5|4514.5|4508.5|4506.5|3352
1706602200000|2024-01-30 08:10:00|4511.5|4509|4502.5|4501|4511.5|4509.5|4498|4496|5463
1706602500000|2024-01-30 08:15:00|4502|4502|4504|4502.5|4508|4506.5|4501|4500|2500
1706602800000|2024-01-30 08:20:00|4503.5|4502|4501.5|4499.5|4506|4504.5|4498.5|4497|2664
1706603100000|2024-01-30 08:25:00|4502.5|4500|4497|4495.5|4506|4504.5|4495|4494|3281
1706603400000|2024-01-30 08:30:00|4497.5|4494.5|4499|4497.5|4500|4498.5|4493.5|4491.5|3488
1706603700000|2024-01-30 08:35:00|4498.5|4497|4502|4500.5|4503|4501.5|4497|4496|3228
1706604000000|2024-01-30 08:40:00|4502.5|4501|4497|4496|4502.5|4501.5|4496.5|4495.5|679
1706604300000|2024-01-30 08:45:00|4497.5|4495.5|4492.5|4491.5|4500|4498.5|4492|4491|3378
1706604600000|2024-01-30 08:50:00|4492|4491|4483|4481.5|4492|4491.5|4483|4481.5|4579
1706604900000|2024-01-30 08:55:00|4483.5|4482|4487|4485.5|4492.5|4491|4483.5|4482|2925
1706605200000|2024-01-30 09:00:00|4486.5|4486|4474.5|4473.5|4487|4486|4472|4470.5|3080
1706605500000|2024-01-30 09:05:00|4474|4473|4473.5|4472.5|4474.5|4474|4471|4470|6569
1706605800000|2024-01-30 09:10:00|4474|4473|4469|4468|4474.5|4474|4469|4468|4248
1706606100000|2024-01-30 09:15:00|4468.5|4467.5|4463.5|4462.5|4470.5|4469.5|4463.5|4462.5|4776
1706606400000|2024-01-30 09:20:00|4463|4463|4461|4460|4470|4469.5|4461|4460|3273
1706606700000|2024-01-30 09:25:00|4460|4459.5|4457.5|4456.5|4460.5|4459.5|4456.5|4455.5|6390
1706607000000|2024-01-30 09:30:00|4458.5|4457.5|4469|4468|4470|4469|4458.5|4457.5|3680
1706607300000|2024-01-30 09:35:00|4468.5|4467.5|4462.5|4461|4469|4468|4462|4460.5|2333
1706607600000|2024-01-30 09:40:00|4464|4461.5|4465|4464.5|4465.5|4465|4462|4461|4249
1706607900000|2024-01-30 09:45:00|4465.5|4465|4462.5|4461|4466|4465.5|4460.5|4459|3315
1706608200000|2024-01-30 09:50:00|4462|4461.5|4458|4457|4463|4462.5|4457|4456.5|3395
1706608500000|2024-01-30 09:55:00|4458.5|4456.5|4455.5|4454|4458.5|4458|4455|4453.5|1268
1706608800000|2024-01-30 10:00:00|4455|4454.5|4461|4460.5|4461.5|4461|4455|4454|3066
1706609100000|2024-01-30 10:05:00|4461.5|4460|4452.5|4451.5|4461.5|4460|4452.5|4451.5|3430
1706609400000|2024-01-30 10:10:00|4453|4452|4454|4453.5|4454.5|4453.5|4450.5|4450|3472
1706609700000|2024-01-30 10:15:00|4453.5|4453|4459|4458|4459.5|4458.5|4453|4452.5|5620
1706610000000|2024-01-30 10:20:00|4458.5|4458.5|4453|4452|4459|4458.5|4452.5|4452|1097
1706610300000|2024-01-30 10:25:00|4453.5|4452.5|4451.5|4450.5|4454|4453.5|4451.5|4450.5|983
1706610600000|2024-01-30 10:30:00|4451|4450|4457.5|4456.5|4458.5|4457.5|4449|4448|5626
1706610900000|2024-01-30 10:35:00|4458|4457|4455.5|4455|4458|4457.5|4455|4454.5|2717
1706611200000|2024-01-30 10:40:00|4456|4455.5|4455|4454|4459|4458.5|4454|4453|5291
1706611500000|2024-01-30 10:45:00|4455.5|4454.5|4455|4454.5|4456|4455.5|4453.5|4453|3633
1706611800000|2024-01-30 10:50:00|4456|4455.5|4453|4452.5|4459|4458.5|4451.5|4451|2752
1706612100000|2024-01-30 10:55:00|4453.5|4452|4455.5|4454.5|4456.5|4455.5|4451.5|4451|4259
1706612400000|2024-01-30 11:00:00|4455|4454|4455|4454|4456.5|4456|4452.5|4452|2582
1706612700000|2024-01-30 11:05:00|4454.5|4453.5|4452.5|4452|4454.5|4453.5|4451|4450|2405
1706613000000|2024-01-30 11:10:00|4452|4451.5|4452|4451.5|4454.5|4454|4451|4450.5|3474
1706613300000|2024-01-30 11:15:00|4451.5|4451|4449|4448|4452.5|4452|4448.5|4447.5|1763
1706613600000|2024-01-30 11:20:00|4448.5|4448.5|4445.5|4445|4449|4448.5|4444.5|4444|1429
1706613900000|2024-01-30 11:25:00|4446|4444|4443.5|4443|4446|4444.5|4442.5|4441|2099
1706614200000|2024-01-30 11:30:00|4444|4443.5|4444|4443|4449|4448.5|4443|4442|6874
1706614500000|2024-01-30 11:35:00|4443.5|4443.5|4445.5|4445|4450|4449|4443|4442.5|7241
1706614800000|2024-01-30 11:40:00|4445|4444.5|4440.5|4439.5|4445|4444.5|4439.5|4438.5|2426
1706615100000|2024-01-30 11:45:00|4441|4440|4447.5|4447|4447.5|4447|4440|4439.5|5151
1706615400000|2024-01-30 11:50:00|4447|4446.5|4449|4448|4449|4448|4446|4445.5|1571
1706615700000|2024-01-30 11:55:00|4448.5|4449|4450|4449.5|4451.5|4451|4448.5|4448|3055
1706616000000|2024-01-30 12:00:00|4451|4449|4456|4455.5|4456|4455.5|4449|4448|3872
1706616300000|2024-01-30 12:05:00|4457.5|4455|4456.5|4456|4458.5|4457.5|4455|4454|1476
1706616600000|2024-01-30 12:10:00|4457|4455.5|4460.5|4459.5|4460.5|4460|4454.5|4454|2855
1706616900000|2024-01-30 12:15:00|4461|4460|4465.5|4464.5|4465.5|4465|4460|4459|3698
1706617200000|2024-01-30 12:20:00|4465|4465|4463|4462.5|4465|4465|4463|4462|2265
1706617500000|2024-01-30 12:25:00|4462.5|4462|4466|4465|4466|4465.5|4461.5|4461|1970
1706617800000|2024-01-30 12:30:00|4465.5|4464.5|4457|4456.5|4465.5|4464.5|4457|4456.5|3254
1706618100000|2024-01-30 12:35:00|4456.5|4455.5|4454|4453.5|4456.5|4455.5|4452.5|4452|8719
1706618400000|2024-01-30 12:40:00|4454.5|4454|4452.5|4452|4454.5|4454|4452.5|4452|3822
1706618700000|2024-01-30 12:45:00|4453.5|4453|4453|4452.5|4455.5|4454.5|4452.5|4452|2621
1706619000000|2024-01-30 12:50:00|4453.5|4453|4455|4454.5|4455|4454.5|4453|4452.5|1539
1706619300000|2024-01-30 12:55:00|4456.5|4455.5|4453|4452.5|4456.5|4455.5|4451.5|4451|2428
1706619600000|2024-01-30 13:00:00|4453.5|4453|4453.5|4452.5|4454.5|4453.5|4450|4449.5|5262
1706619900000|2024-01-30 13:05:00|4453|4453|4452.5|4452|4456.5|4455.5|4452.5|4452|2155
1706620200000|2024-01-30 13:10:00|4452|4451.5|4449|4448|4452.5|4451.5|4448|4447.5|3338
1706620500000|2024-01-30 13:15:00|4447.5|4448.5|4450|4448.5|4450|4449.5|4447.5|4447|3730
1706620800000|2024-01-30 13:20:00|4449.5|4449|4445.5|4445|4451|4450|4445.5|4445|3339
1706621100000|2024-01-30 13:25:00|4446.5|4446|4450|4449|4451|4450.5|4446.5|4445.5|2868
1706621400000|2024-01-30 13:30:00|4449.5|4449.5|4457|4456|4457.5|4456.5|4448|4447.5|1987
1706621700000|2024-01-30 13:35:00|4457.5|4455.5|4457.5|4456.5|4458|4457|4452.5|4451.5|2610
1706622000000|2024-01-30 13:40:00|4457|4457|4454.5|4453.5|4459.5|4458.5|4454|4453|1828
1706622300000|2024-01-30 13:45:00|4454|4453|4456|4454.5|4456|4455|4451.5|4451|2554
1706622600000|2024-01-30 13:50:00|4455.5|4455|4459|4458|4460.5|4459.5|4455.5|4454.5|1962
1706622900000|2024-01-30 13:55:00|4459.5|4458.5|4461.5|4460.5|4462.5|4461.5|4459.5|4458|2645
1706623200000|2024-01-30 14:00:00|4461|4460|4469.5|4469|4473|4472|4459|4458.5|12585
1706623500000|2024-01-30 14:05:00|4470.5|4469.5|4463|4462.5|4471.5|4470.5|4463|4462|3416
1706623800000|2024-01-30 14:10:00|4463.5|4462|4469.5|4469|4470|4469|4463|4462|5142
1706624100000|2024-01-30 14:15:00|4470|4469.5|4467|4466|4472|4470.5|4466|4465.5|2634
1706624400000|2024-01-30 14:20:00|4466.5|4465.5|4468|4467|4470.5|4469.5|4466|4465.5|1370
1706624700000|2024-01-30 14:25:00|4467.5|4466.5|4458.5|4458|4469|4468.5|4458.5|4457|2421
1706625000000|2024-01-30 14:30:00|4459.5|4459.5|4457|4455.5|4462|4461|4453.5|4452.5|6966
1706625300000|2024-01-30 14:35:00|4456.5|4456|4454|4452.5|4458|4457|4453|4452|8100
1706625600000|2024-01-30 14:40:00|4453.5|4453|4450.5|4450|4454|4453|4448|4447|6128
1706625900000|2024-01-30 14:45:00|4451|4450.5|4454|4453.5|4454|4453.5|4449.5|4449|3774
1706626200000|2024-01-30 14:50:00|4454.5|4453|4458|4457.5|4459|4458.5|4454|4453|10169
1706626500000|2024-01-30 14:55:00|4458.5|4457|4460|4459|4463|4462|4458|4457|2192
1706626800000|2024-01-30 15:00:00|4460.5|4459.5|4449|4447.5|4460.5|4459.5|4448|4446.5|9321
1706627100000|2024-01-30 15:05:00|4450|4448|4456|4455|4457.5|4456.5|4447|4446|8197
1706627400000|2024-01-30 15:10:00|4456.5|4455.5|4444|4443.5|4457.5|4456.5|4443.5|4443|3545
1706627700000|2024-01-30 15:15:00|4443.5|4443|4451.5|4450.5|4451.5|4450.5|4442|4441|6610
1706628000000|2024-01-30 15:20:00|4452|4450|4446|4445|4452|4451|4444.5|4444|3437
1706628300000|2024-01-30 15:25:00|4445.5|4445.5|4445|4444.5|4446.5|4445.5|4442|4441.5|2371
1706628600000|2024-01-30 15:30:00|4444.5|4444|4443.5|4442.5|4445|4444.5|4442|4441.5|4644
1706628900000|2024-01-30 15:35:00|4444.5|4443|4441|4440|4445.5|4444.5|4440.5|4440|3001
1706629200000|2024-01-30 15:40:00|4440.5|4439.5|4439.5|4438.5|4442|4441|4437.5|4437|4488
1706629500000|2024-01-30 15:45:00|4438.5|4437.5|4444|4443.5|4444.5|4443.5|4437|4436.5|7189
1706629800000|2024-01-30 15:50:00|4443|4442.5|4436.5|4436|4444|4443|4436.5|4436|4662
1706630100000|2024-01-30 15:55:00|4436|4435.5|4435|4434.5|4437|4436.5|4434.5|4434|3776
1706630400000|2024-01-30 16:00:00|4434.5|4434|4442|4441|4442.5|4441.5|4434.5|4434|8392
1706630700000|2024-01-30 16:05:00|4442.5|4441.5|4440|4439|4444.5|4443.5|4439|4438.5|7273
1706631000000|2024-01-30 16:10:00|4441|4439.5|4443.5|4443|4446|4445.5|4440.5|4439.5|8697
1706631300000|2024-01-30 16:15:00|4444|4443.5|4439.5|4438.5|4446|4445|4439|4438|11604
1706631600000|2024-01-30 16:20:00|4440|4439|4444.5|4444|4445.5|4445|4439.5|4439|13234
1706631900000|2024-01-30 16:25:00|4444|4443.5|4447|4446|4447|4446.5|4444|4443.5|10481
1706688000000|2024-01-31 08:00:00|4457|4454|4446|4444|4463|4459|4444|4440.5|6837
1706688300000|2024-01-31 08:05:00|4449.5|4444.5|4447.5|4445.5|4458|4455.5|4442.5|4440.5|5244
1706688600000|2024-01-31 08:10:00|4447|4444|4437.5|4435.5|4451.5|4449|4436|4434|4916
1706688900000|2024-01-31 08:15:00|4436.5|4436|4443|4442|4444|4443|4435.5|4434|5123
1706689200000|2024-01-31 08:20:00|4441|4440|4449|4447|4449|4447.5|4440.5|4438.5|5442
1706689500000|2024-01-31 08:25:00|4448.5|4447.5|4444|4442.5|4453|4452|4444|4442.5|3423
1706689800000|2024-01-31 08:30:00|4443.5|4443|4452.5|4451|4452.5|4451.5|4443.5|4442.5|3485
1706690100000|2024-01-31 08:35:00|4453|4451.5|4452|4451|4458.5|4456.5|4451.5|4450|3913
1706690400000|2024-01-31 08:40:00|4453|4450.5|4445.5|4444|4454.5|4453.5|4445.5|4444|455
1706690700000|2024-01-31 08:45:00|4445|4444.5|4443.5|4442.5|4448|4447|4441|4440|2567
1706691000000|2024-01-31 08:50:00|4444|4443|4447.5|4446|4449.5|4448|4444|4442.5|1414
1706691300000|2024-01-31 08:55:00|4447|4445.5|4444.5|4443|4447|4446.5|4442.5|4441.5|1543
1706691600000|2024-01-31 09:00:00|4444|4444.5|4442|4441|4445.5|4444.5|4440.5|4439.5|1406
1706691900000|2024-01-31 09:05:00|4441.5|4441.5|4441|4439.5|4443.5|4442.5|4440.5|4439.5|1300
1706692200000|2024-01-31 09:10:00|4440.5|4440|4441.5|4440.5|4443.5|4442.5|4440|4439.5|973
1706692500000|2024-01-31 09:15:00|4442|4441|4444.5|4443.5|4447.5|4446.5|4441.5|4440.5|4209
1706692800000|2024-01-31 09:20:00|4444|4442.5|4446|4444.5|4446|4445|4440|4439.5|1778
1706693100000|2024-01-31 09:25:00|4445.5|4444|4445.5|4444.5|4446|4445|4443.5|4443|2434
1706693400000|2024-01-31 09:30:00|4447|4445|4446|4445|4449.5|4448.5|4445.5|4444|1681
1706693700000|2024-01-31 09:35:00|4445.5|4444.5|4449|4448|4449.5|4449|4444.5|4443.5|1119
1706694000000|2024-01-31 09:40:00|4448.5|4448.5|4451|4450.5|4451.5|4450.5|4444.5|4444|1624
1706694300000|2024-01-31 09:45:00|4450.5|4449.5|4454|4453.5|4454|4453.5|4448|4447.5|1046
1706694600000|2024-01-31 09:50:00|4455|4453|4456.5|4455.5|4458|4457|4452|4451.5|1956
1706694900000|2024-01-31 09:55:00|4456|4454.5|4451.5|4450.5|4456|4454.5|4451|4450|638
1706695200000|2024-01-31 10:00:00|4450.5|4450|4451.5|4450|4451.5|4451|4448|4447|3305
1706695500000|2024-01-31 10:05:00|4451|4450.5|4452|4451|4452|4451.5|4449.5|4448.5|2193
1706695800000|2024-01-31 10:10:00|4451.5|4451.5|4458.5|4457.5|4460|4458.5|4451.5|4451.5|6747
1706696100000|2024-01-31 10:15:00|4459|4458|4459|4458.5|4462|4461|4457.5|4456.5|856
1706696400000|2024-01-31 10:20:00|4459.5|4459|4461.5|4460.5|4461.5|4461|4457.5|4456.5|2900
1706696700000|2024-01-31 10:25:00|4461|4460|4457.5|4457|4461.5|4460.5|4457.5|4457|1926
1706697000000|2024-01-31 10:30:00|4458.5|4457.5|4463|4462.5|4464.5|4463.5|4458|4457|1640
1706697300000|2024-01-31 10:35:00|4463.5|4461.5|4459.5|4458.5|4463.5|4461.5|4458.5|4458|2001
1706697600000|2024-01-31 10:40:00|4459|4458|4460.5|4459.5|4462|4461|4459|4457.5|510
1706697900000|2024-01-31 10:45:00|4461|4460|4465|4464|4467|4466|4461|4460|2217
1706698200000|2024-01-31 10:50:00|4464.5|4463.5|4465|4464.5|4465.5|4464.5|4462.5|4461.5|2555
1706698500000|2024-01-31 10:55:00|4464.5|4464|4466|4465|4468|4467.5|4463|4462|5310
1706698800000|2024-01-31 11:00:00|4466.5|4465.5|4460.5|4459.5|4466.5|4465.5|4460.5|4459.5|1928
1706699100000|2024-01-31 11:05:00|4461|4460|4460.5|4459.5|4464.5|4464|4460.5|4459.5|671
1706699400000|2024-01-31 11:10:00|4459.5|4460|4462.5|4461.5|4462.5|4462|4458.5|4457.5|2268
1706699700000|2024-01-31 11:15:00|4463.5|4462|4463.5|4462.5|4464|4463.5|4462|4461|2733
1706700000000|2024-01-31 11:20:00|4464|4463|4466.5|4465.5|4466.5|4465.5|4464|4462.5|2452
1706700300000|2024-01-31 11:25:00|4466|4465|4465.5|4465|4469|4468|4464.5|4464|2682
1706700600000|2024-01-31 11:30:00|4465|4464.5|4468|4467|4468|4467|4463|4462.5|854
1706700900000|2024-01-31 11:35:00|4467.5|4466.5|4466|4465.5|4468|4467.5|4465.5|4465|1146
1706701200000|2024-01-31 11:40:00|4467|4466|4469|4468|4469|4468|4466.5|4466|2679
1706701500000|2024-01-31 11:45:00|4468.5|4467.5|4468.5|4468|4469|4468.5|4467|4466|5692
1706701800000|2024-01-31 11:50:00|4469|4468.5|4471|4470.5|4472|4471|4468.5|4468|1144
1706702100000|2024-01-31 11:55:00|4470|4469|4471|4470|4472|4471.5|4468.5|4468|2755
1706702400000|2024-01-31 12:00:00|4470.5|4469.5|4472.5|4472|4476|4475|4470.5|4469.5|2276
1706702700000|2024-01-31 12:05:00|4472|4471.5|4470|4469|4474|4473|4470|4469|2705
1706703000000|2024-01-31 12:10:00|4469.5|4468.5|4468.5|4468|4470.5|4470|4468.5|4468|1987
1706703300000|2024-01-31 12:15:00|4468|4466.5|4469.5|4469|4469.5|4469|4466.5|4465.5|1602
1706703600000|2024-01-31 12:20:00|4470|4468.5|4464|4463|4470|4469|4463|4462|3887
1706703900000|2024-01-31 12:25:00|4464.5|4463.5|4463.5|4462.5|4466.5|4465.5|4463|4462.5|1944
1706704200000|2024-01-31 12:30:00|4464|4463|4465.5|4464.5|4465.5|4465|4463|4462|1009
1706704500000|2024-01-31 12:35:00|4465|4463.5|4464.5|4463.5|4467|4466.5|4464|4463|1381
1706704800000|2024-01-31 12:40:00|4464|4464|4462.5|4461.5|4467.5|4467|4461.5|4461|7337
1706705100000|2024-01-31 12:45:00|4462|4461|4464|4463|4465|4464.5|4461.5|4460|1610
1706705400000|2024-01-31 12:50:00|4463.5|4462.5|4462|4461|4464|4463|4461.5|4461|1384
1706705700000|2024-01-31 12:55:00|4463|4461.5|4462|4461|4464.5|4464|4459|4458|2438
1706706000000|2024-01-31 13:00:00|4463|4461.5|4456.5|4455|4464.5|4463.5|4456.5|4455|1669
1706706300000|2024-01-31 13:05:00|4456|4454.5|4454|4453.5|4456.5|4455|4454|4453|1397
1706706600000|2024-01-31 13:10:00|4454.5|4454|4451.5|4450.5|4455.5|4454|4451.5|4450.5|701
1706706900000|2024-01-31 13:15:00|4452|4451|4453|4452|4454.5|4453|4450.5|4450|1053
1706707200000|2024-01-31 13:20:00|4454|4452.5|4456|4455.5|4457|4456|4452.5|4451.5|2376
1706707500000|2024-01-31 13:25:00|4455.5|4455|4458.5|4458|4459|4458|4455.5|4454.5|2162
1706707800000|2024-01-31 13:30:00|4459|4458.5|4459.5|4458.5|4463.5|4462.5|4456.5|4455|3699
1706708100000|2024-01-31 13:35:00|4459|4458|4452.5|4451.5|4459|4458.5|4451.5|4450.5|2848
1706708400000|2024-01-31 13:40:00|4452|4451|4452.5|4451|4455.5|4455|4452|4451|2313
1706708700000|2024-01-31 13:45:00|4452|4450.5|4452|4451|4454.5|4453.5|4449|4448|2320
1706709000000|2024-01-31 13:50:00|4451.5|4450.5|4452.5|4451.5|4454|4453|4450.5|4449.5|2599
1706709300000|2024-01-31 13:55:00|4453.5|4452|4452.5|4451.5|4455.5|4454.5|4452.5|4451.5|4749
1706709600000|2024-01-31 14:00:00|4452|4451|4449|4448|4452|4451|4448|4447|1856
1706709900000|2024-01-31 14:05:00|4448.5|4448.5|4452|4451|4452|4451.5|4448|4447.5|3620
1706710200000|2024-01-31 14:10:00|4453|4451.5|4455.5|4455|4456.5|4455|4450.5|4449.5|1746
1706710500000|2024-01-31 14:15:00|4454.5|4454|4456.5|4455.5|4456.5|4456|4452.5|4452|3011
1706710800000|2024-01-31 14:20:00|4457.5|4456|4457.5|4457|4458|4457|4454|4453|2219
1706711100000|2024-01-31 14:25:00|4458|4456.5|4456.5|4455.5|4458.5|4457.5|4456|4455|735
1706711400000|2024-01-31 14:30:00|4456|4455|4448.5|4447.5|4457.5|4457|4447.5|4446|1818
1706711700000|2024-01-31 14:35:00|4449|4448|4450.5|4449|4451|4450|4447|4446|2105
1706712000000|2024-01-31 14:40:00|4450|4449.5|4451.5|4450.5|4454|4452.5|4448.5|4448|2682
1706712300000|2024-01-31 14:45:00|4451|4451|4453.5|4452.5|4453.5|4452.5|4447|4446|5738
1706712600000|2024-01-31 14:50:00|4453|4452|4458.5|4457.5|4458.5|4457.5|4452|4451|2429
1706712900000|2024-01-31 14:55:00|4458|4458|4457|4456|4462|4461|4456|4455.5|5447
1706713200000|2024-01-31 15:00:00|4456.5|4455.5|4447.5|4446.5|4458.5|4457.5|4447.5|4446|4627
1706713500000|2024-01-31 15:05:00|4448|4447|4448|4447.5|4449.5|4448|4445|4444.5|3007
1706713800000|2024-01-31 15:10:00|4447.5|4447|4443.5|4442.5|4450|4449|4443.5|4442.5|4977
1706714100000|2024-01-31 15:15:00|4443|4442|4447|4446|4449|4448|4442.5|4441.5|4351
1706714400000|2024-01-31 15:20:00|4447.5|4446.5|4446|4445.5|4450.5|4450|4445|4444.5|3360
1706714700000|2024-01-31 15:25:00|4446.5|4446|4447|4446.5|4453.5|4452.5|4446.5|4445.5|2136
1706715000000|2024-01-31 15:30:00|4447.5|4447|4454.5|4453.5|4455|4454.5|4447|4447|4531
1706715300000|2024-01-31 15:35:00|4454|4454|4452.5|4452|4454|4454|4449.5|4449|2555
1706715600000|2024-01-31 15:40:00|4452|4451.5|4452.5|4451.5|4457.5|4456.5|4451.5|4451|5479
1706715900000|2024-01-31 15:45:00|4453|4452|4455.5|4455|4457.5|4457|4450.5|4449.5|2702
1706716200000|2024-01-31 15:50:00|4456|4454.5|4455.5|4454.5|4457.5|4457|4454|4453.5|3874
1706716500000|2024-01-31 15:55:00|4456|4455.5|4449|4448.5|4456.5|4456|4448.5|4448|2525
1706716800000|2024-01-31 16:00:00|4448.5|4447.5|4450|4449|4450|4449.5|4448|4447.5|4804
1706717100000|2024-01-31 16:05:00|4449.5|4448|4451.5|4451|4452|4451.5|4447|4446.5|3541
1706717400000|2024-01-31 16:10:00|4451|4450|4448|4447|4451.5|4450.5|4447.5|4447|4776
1706717700000|2024-01-31 16:15:00|4447.5|4447.5|4448.5|4447.5|4449.5|4449|4445|4444.5|3633
1706718000000|2024-01-31 16:20:00|4447.5|4447|4445.5|4444.5|4447.5|4447|4445|4444.5|8936
1706718300000|2024-01-31 16:25:00|4446.5|4445|4440|4438.5|4446.5|4446|4438.5|4438|5520
1706774400000|2024-02-01 08:00:00|4416.5|4411.5|4396.5|4394.5|4425|4421|4394.5|4391.5|6538
1706774700000|2024-02-01 08:05:00|4395.5|4394|4400.5|4398.5|4408|4405.5|4395|4393.5|4460
1706775000000|2024-02-01 08:10:00|4400|4398|4404|4402.5|4405|4403.5|4390|4388|8108
1706775300000|2024-02-01 08:15:00|4404.5|4403|4407|4405.5|4407|4406|4396.5|4395|14641
1706775600000|2024-02-01 08:20:00|4406.5|4405|4406.5|4405.5|4409.5|4408|4401.5|4400|9412
1706775900000|2024-02-01 08:25:00|4406|4405|4408|4407|4409.5|4408.5|4402|4400.5|4149
1706776200000|2024-02-01 08:30:00|4408.5|4406|4411.5|4410.5|4416.5|4415|4406.5|4405.5|4705
1706776500000|2024-02-01 08:35:00|4412|4412|4408.5|4406.5|4416.5|4415|4406.5|4405|3461
1706776800000|2024-02-01 08:40:00|4409.5|4407|4420|4419|4420.5|4419.5|4408|4406.5|6271
1706777100000|2024-02-01 08:45:00|4420.5|4419.5|4414|4412.5|4420.5|4419.5|4412.5|4411.5|8308
1706777400000|2024-02-01 08:50:00|4414.5|4413|4405.5|4404|4419|4418|4405.5|4403.5|5581
1706777700000|2024-02-01 08:55:00|4405|4403.5|4411.5|4410.5|4413.5|4412.5|4404|4403|4490
1706778000000|2024-02-01 09:00:00|4412|4411|4405.5|4404.5|4414|4413|4405.5|4404.5|3981
1706778300000|2024-02-01 09:05:00|4406|4405|4408.5|4407.5|4410|4409|4406|4405|3909
1706778600000|2024-02-01 09:10:00|4408|4407|4412|4411|4415.5|4414.5|4406.5|4405.5|4783
1706778900000|2024-02-01 09:15:00|4412.5|4411.5|4416|4415.5|4419|4418|4411.5|4410.5|4469
1706779200000|2024-02-01 09:20:00|4415.5|4414.5|4413|4412.5|4415.5|4414.5|4413|4412|2077
1706779500000|2024-02-01 09:25:00|4413.5|4412|4414|4413|4417|4416|4413|4412|597
1706779800000|2024-02-01 09:30:00|4414.5|4413.5|4415|4414|4419|4418.5|4414.5|4413.5|2622
1706780100000|2024-02-01 09:35:00|4414.5|4414.5|4411|4410|4418|4417|4409.5|4408.5|5871
1706780400000|2024-02-01 09:40:00|4410.5|4409.5|4411|4409.5|4414.5|4414|4408.5|4407|4619
1706780700000|2024-02-01 09:45:00|4411.5|4410|4416|4415.5|4416.5|4415.5|4411|4409.5|1034
1706781000000|2024-02-01 09:50:00|4416.5|4414.5|4414|4413|4416.5|4414.5|4412.5|4411.5|2205
1706781300000|2024-02-01 09:55:00|4413.5|4413.5|4411.5|4410.5|4414|4413.5|4411|4410.5|1587
1706781600000|2024-02-01 10:00:00|4411|4409.5|4407|4406.5|4411|4410|4405|4404|2661
1706781900000|2024-02-01 10:05:00|4407.5|4407|4406.5|4405.5|4409|4408|4404.5|4404|2701
1706782200000|2024-02-01 10:10:00|4406|4405|4413|4412|4413.5|4412.5|4404.5|4403.5|4363
1706782500000|2024-02-01 10:15:00|4413.5|4411.5|4410|4409|4413.5|4412|4407.5|4406.5|3828
1706782800000|2024-02-01 10:20:00|4410.5|4408.5|4412|4411|4412|4411|4408.5|4408|1555
1706783100000|2024-02-01 10:25:00|4411.5|4410.5|4410|4409.5|4412|4411|4409.5|4408.5|2480
1706783400000|2024-02-01 10:30:00|4409|4408|4410|4409.5|4411.5|4410.5|4408.5|4408|1774
1706783700000|2024-02-01 10:35:00|4409|4408.5|4408|4407.5|4409.5|4409|4408|4407.5|557
1706784000000|2024-02-01 10:40:00|4407.5|4407|4407.5|4406|4408|4407|4406|4405.5|1852
1706784300000|2024-02-01 10:45:00|4407|4405.5|4407|4406.5|4408.5|4408|4405|4404|1197
1706784600000|2024-02-01 10:50:00|4406.5|4406|4407|4405.5|4407|4406.5|4404.5|4404|2417
1706784900000|2024-02-01 10:55:00|4407.5|4406|4414|4413|4414|4413|4407.5|4406|1799
1706785200000|2024-02-01 11:00:00|4413.5|4412.5|4415|4414|4415|4414.5|4411.5|4410.5|1614
1706785500000|2024-02-01 11:05:00|4415.5|4414.5|4415|4414|4417.5|4417|4414.5|4413.5|1463
1706785800000|2024-02-01 11:10:00|4414.5|4414.5|4411|4410.5|4416|4415|4410.5|4410|914
1706786100000|2024-02-01 11:15:00|4410.5|4410|4408.5|4407.5|4412.5|4411.5|4407|4406.5|1174
1706786400000|2024-02-01 11:20:00|4408|4407|4406.5|4405.5|4409.5|4408.5|4406|4405|1471
1706786700000|2024-02-01 11:25:00|4407|4406|4402|4401|4407|4406.5|4402|4401|2839
1706787000000|2024-02-01 11:30:00|4401.5|4401.5|4404|4403.5|4404|4403.5|4401.5|4400|1992
1706787300000|2024-02-01 11:35:00|4404.5|4404|4406.5|4406|4407.5|4406.5|4403.5|4403|1668
1706787600000|2024-02-01 11:40:00|4406|4405|4407|4406|4408|4407.5|4405.5|4405|2286
1706787900000|2024-02-01 11:45:00|4407.5|4406.5|4408.5|4407.5|4409|4408|4406|4405.5|1179
1706788200000|2024-02-01 11:50:00|4408|4408|4407|4406.5|4409|4408|4405.5|4405|631
1706788500000|2024-02-01 11:55:00|4407.5|4407|4408|4407|4410|4409|4407.5|4407|4681
1706788800000|2024-02-01 12:00:00|4416|4396|4406.5|4405.5|4416|4406.5|4405.5|4396|1281
1706789100000|2024-02-01 12:05:00|4407|4406|4406.5|4405|4408.5|4407.5|4406.5|4405|1901
1706789400000|2024-02-01 12:10:00|4406|4404.5|4407|4406|4409|4408|4404.5|4403.5|1218
1706789700000|2024-02-01 12:15:00|4407.5|4406.5|4408.5|4407.5|4409|4408.5|4407.5|4406.5|1345
1706790000000|2024-02-01 12:20:00|4409.5|4407|4408|4407|4410|4409.5|4407.5|4406.5|957
1706790300000|2024-02-01 12:25:00|4408.5|4406.5|4408|4407|4408.5|4408|4406|4405|260
1706790600000|2024-02-01 12:30:00|4408.5|4407.5|4410.5|4410|4410.5|4410|4407.5|4406|2346
1706790900000|2024-02-01 12:35:00|4410|4409.5|4413.5|4412.5|4413.5|4412.5|4409.5|4408.5|2061
1706791200000|2024-02-01 12:40:00|4415|4413|4414.5|4414|4417.5|4416.5|4412.5|4411.5|1856
1706791500000|2024-02-01 12:45:00|4416|4414.5|4410|4409|4416.5|4415.5|4409|4408.5|770
1706791800000|2024-02-01 12:50:00|4409.5|4408|4408.5|4408|4410|4409.5|4408|4407.5|1990
1706792100000|2024-02-01 12:55:00|4409|4407.5|4406|4405|4410|4409.5|4406|4405|3385
1706792400000|2024-02-01 13:00:00|4405.5|4405.5|4403|4402|4407|4406.5|4403|4402|1832
1706792700000|2024-02-01 13:05:00|4402.5|4401.5|4403|4402.5|4403|4402.5|4401|4400|2430
1706793000000|2024-02-01 13:10:00|4403.5|4402|4403|4402|4405|4404.5|4402.5|4401.5|1302
1706793300000|2024-02-01 13:15:00|4402.5|4401.5|4402|4400.5|4405|4404|4401|4400|923
1706793600000|2024-02-01 13:20:00|4402.5|4401|4403|4402.5|4403.5|4403|4401|4400|3075
1706793900000|2024-02-01 13:25:00|4403.5|4403|4405.5|4404.5|4406|4405|4402.5|4401|728
1706794200000|2024-02-01 13:30:00|4405|4404|4402|4401|4406.5|4406|4401|4400|2735
1706794500000|2024-02-01 13:35:00|4402.5|4401.5|4406|4405|4407.5|4407|4402.5|4401.5|1184
1706794800000|2024-02-01 13:40:00|4406.5|4405.5|4404|4403.5|4407|4406|4403|4402.5|1373
1706795100000|2024-02-01 13:45:00|4404.5|4404|4407|4406.5|4408|4407.5|4403.5|4402.5|1587
1706795400000|2024-02-01 13:50:00|4408|4407|4405.5|4404.5|4408|4407|4404|4403|3137
1706795700000|2024-02-01 13:55:00|4405|4405|4405|4404|4407|4406.5|4405|4404|1708
1706796000000|2024-02-01 14:00:00|4406|4404.5|4401|4400|4407|4406.5|4401|4400|913
1706796300000|2024-02-01 14:05:00|4401.5|4400.5|4397|4396|4401.5|4400.5|4396|4395|4106
1706796600000|2024-02-01 14:10:00|4396.5|4395.5|4397|4396.5|4398|4397.5|4394.5|4393.5|814
1706796900000|2024-02-01 14:15:00|4397.5|4396|4398.5|4397.5|4399|4398.5|4395.5|4394.5|5260
1706797200000|2024-02-01 14:20:00|4398|4397|4395|4394.5|4398|4397|4395|4394.5|3070
1706797500000|2024-02-01 14:25:00|4394|4394|4390.5|4389.5|4394.5|4394|4389.5|4389|5007
1706797800000|2024-02-01 14:30:00|4391|4390.5|4392.5|4391.5|4394|4393|4389.5|4389|4275
1706798100000|2024-02-01 14:35:00|4393|4392|4392.5|4392|4394.5|4393.5|4389|4387.5|7892
1706798400000|2024-02-01 14:40:00|4393|4392.5|4398.5|4397.5|4399|4398|4392|4391.5|2668
1706798700000|2024-02-01 14:45:00|4398|4398.5|4407|4406|4407.5|4406.5|4398|4397.5|7966
1706799000000|2024-02-01 14:50:00|4406.5|4406.5|4412.5|4412|4415.5|4415|4406.5|4406|16207
1706799300000|2024-02-01 14:55:00|4413|4411.5|4409.5|4408|4414.5|4414|4408.5|4407.5|8774
1706799600000|2024-02-01 15:00:00|4409|4405|4416|4415|4417.5|4417|4405|4403.5|6238
1706799900000|2024-02-01 15:05:00|4416.5|4414.5|4430|4429|4431.5|4430.5|4416.5|4414.5|6492
1706800200000|2024-02-01 15:10:00|4429.5|4429.5|4422|4421.5|4430.5|4429.5|4422|4421.5|4250
1706800500000|2024-02-01 15:15:00|4421.5|4421|4419.5|4418.5|4425|4424.5|4419|4418|2309
1706800800000|2024-02-01 15:20:00|4419|4418|4416.5|4415.5|4419|4418|4410|4408.5|6349
1706801100000|2024-02-01 15:25:00|4416|4416|4420.5|4419.5|4423|4422|4414|4413|4943
1706801400000|2024-02-01 15:30:00|4420|4419|4417.5|4416.5|4420.5|4419|4415|4414.5|2323
1706801700000|2024-02-01 15:35:00|4417|4417|4416.5|4415.5|4420|4419|4416|4415|3183
1706802000000|2024-02-01 15:40:00|4417|4416|4415.5|4414.5|4417|4416|4413|4411.5|1871
1706802300000|2024-02-01 15:45:00|4415|4414|4411.5|4410.5|4415.5|4415|4411|4410|5269
1706802600000|2024-02-01 15:50:00|4411|4410|4410.5|4410|4412.5|4411.5|4409.5|4408.5|12822
1706802900000|2024-02-01 15:55:00|4409.5|4409.5|4406|4405|4414.5|4413.5|4406|4405|9653
1706803200000|2024-02-01 16:00:00|4406.5|4405.5|4408|4407.5|4413|4412|4406.5|4405.5|3540
1706803500000|2024-02-01 16:05:00|4409|4408|4408|4407|4410|4409|4406|4405.5|6101
1706803800000|2024-02-01 16:10:00|4409.5|4407.5|4410.5|4410|4412|4411.5|4407|4406.5|7773
1706804100000|2024-02-01 16:15:00|4411|4410.5|4409|4408.5|4415|4414.5|4409|4408.5|13747
1706804400000|2024-02-01 16:20:00|4408|4407|4409|4408.5|4409|4408.5|4405|4404|6440
1706804700000|2024-02-01 16:25:00|4408.5|4408|4409|4407.5|4410.5|4409.5|4407|4406|7005
1706860800000|2024-02-02 08:00:00|4447.5|4442.5|4444.5|4442|4459|4455.5|4444|4441.5|5627
1706861100000|2024-02-02 08:05:00|4443.5|4441.5|4454.5|4452.5|4454.5|4453|4443|4441|4389
1706861400000|2024-02-02 08:10:00|4454|4453|4464.5|4462.5|4467|4465|4452|4451|9534
1706861700000|2024-02-02 08:15:00|4464|4462|4464|4462.5|4464|4463|4459.5|4458|5777
1706862000000|2024-02-02 08:20:00|4463.5|4462|4467|4465.5|4468|4466.5|4459.5|4458.5|2708
1706862300000|2024-02-02 08:25:00|4467.5|4466|4469.5|4468|4473|4471.5|4465|4464|4412
1706862600000|2024-02-02 08:30:00|4469|4467.5|4476.5|4475|4478|4476.5|4465|4463.5|15467
1706862900000|2024-02-02 08:35:00|4476|4474.5|4481.5|4480|4482|4480|4474.5|4472.5|3032
1706863200000|2024-02-02 08:40:00|4481|4479.5|4483.5|4482|4485|4484|4478.5|4477.5|2599
1706863500000|2024-02-02 08:45:00|4484|4482.5|4474|4472.5|4485|4484.5|4474|4472.5|5249
1706863800000|2024-02-02 08:50:00|4473.5|4473.5|4479.5|4478|4480|4479|4473.5|4473|2084
1706864100000|2024-02-02 08:55:00|4479|4478.5|4472|4470.5|4479|4478.5|4470|4469.5|10333
1706864400000|2024-02-02 09:00:00|4471.5|4471|4475.5|4474|4475.5|4474|4469.5|4468|2585
1706864700000|2024-02-02 09:05:00|4475|4473.5|4472|4471|4477.5|4476|4468.5|4468|2608
1706865000000|2024-02-02 09:10:00|4471.5|4470.5|4473|4472|4478.5|4477.5|4471.5|4470.5|5884
1706865300000|2024-02-02 09:15:00|4473.5|4472.5|4478|4477|4480|4479.5|4473|4472|6245
1706865600000|2024-02-02 09:20:00|4477.5|4476|4476|4475|4478|4476.5|4474.5|4474|4689
1706865900000|2024-02-02 09:25:00|4476.5|4474.5|4469.5|4468.5|4476.5|4475|4468|4467|5275
1706866200000|2024-02-02 09:30:00|4469|4467.5|4464|4463|4469|4468|4463.5|4463|2585
1706866500000|2024-02-02 09:35:00|4464.5|4463.5|4462|4460.5|4465.5|4465|4459|4458.5|3726
1706866800000|2024-02-02 09:40:00|4461.5|4461|4459|4458|4463|4461.5|4458.5|4457.5|2343
1706867100000|2024-02-02 09:45:00|4460.5|4458.5|4462.5|4461.5|4467.5|4467|4460.5|4458|2468
1706867400000|2024-02-02 09:50:00|4462|4461|4461|4460|4466|4465|4460|4459.5|822
1706867700000|2024-02-02 09:55:00|4460.5|4460.5|4464|4463|4465|4464|4460.5|4460|753
1706868000000|2024-02-02 10:00:00|4464.5|4464|4467.5|4466.5|4468|4467|4463|4462|1657
1706868300000|2024-02-02 10:05:00|4468|4467|4465.5|4464|4470|4469|4464.5|4463.5|4845
1706868600000|2024-02-02 10:10:00|4466|4464.5|4472|4471|4472.5|4471.5|4466|4464.5|767
1706868900000|2024-02-02 10:15:00|4472.5|4471.5|4478|4477|4478|4477.5|4472.5|4471.5|2168
1706869200000|2024-02-02 10:20:00|4477.5|4476.5|4474|4473|4478|4477|4473.5|4472.5|1541
1706869500000|2024-02-02 10:25:00|4475|4473.5|4476|4475.5|4477.5|4476.5|4475|4473.5|1781
1706869800000|2024-02-02 10:30:00|4476.5|4474.5|4474|4473|4478|4477.5|4469.5|4469|4163
1706870100000|2024-02-02 10:35:00|4473.5|4472.5|4471|4470|4475.5|4474|4468.5|4467.5|1895
1706870400000|2024-02-02 10:40:00|4470.5|4469.5|4469|4468|4471|4470|4468|4467.5|2235
1706870700000|2024-02-02 10:45:00|4468|4468.5|4471.5|4470.5|4471.5|4471|4467.5|4466.5|3469
1706871000000|2024-02-02 10:50:00|4471|4470|4460.5|4460|4471|4470.5|4460.5|4460|17634
1706871300000|2024-02-02 10:55:00|4461.5|4460.5|4465|4464.5|4468.5|4467.5|4461|4460|17339
1706871600000|2024-02-02 11:00:00|4465.5|4464|4463.5|4463|4465.5|4464|4457.5|4457|3411
1706871900000|2024-02-02 11:05:00|4463|4462.5|4465.5|4464|4465.5|4464|4461|4460|5136
1706872200000|2024-02-02 11:10:00|4465|4464.5|4470.5|4469|4472|4470.5|4465|4464|3963
1706872500000|2024-02-02 11:15:00|4471|4469.5|4474|4473.5|4474|4473.5|4470.5|4469.5|1521
1706872800000|2024-02-02 11:20:00|4475|4474|4473|4472|4475|4474.5|4472|4471|922
1706873100000|2024-02-02 11:25:00|4473.5|4471.5|4476|4475|4476.5|4475|4472|4471|3422
1706873400000|2024-02-02 11:30:00|4475.5|4474.5|4477|4476|4480|4479|4475|4474.5|2279
1706873700000|2024-02-02 11:35:00|4476.5|4475.5|4481|4480|4482|4481|4476.5|4475|1161
1706874000000|2024-02-02 11:40:00|4480.5|4479.5|4478.5|4478|4481|4480.5|4476.5|4475|1402
1706874300000|2024-02-02 11:45:00|4478|4477.5|4479|4478|4479.5|4478.5|4478|4477|2755
1706874600000|2024-02-02 11:50:00|4479.5|4478.5|4480|4479|4480.5|4479.5|4478|4477|1314
1706874900000|2024-02-02 11:55:00|4479.5|4479.5|4483|4481.5|4484|4483|4479|4478.5|3718
1706875200000|2024-02-02 12:00:00|4483.5|4482|4484|4482.5|4484.5|4483.5|4481.5|4480.5|4580
1706875500000|2024-02-02 12:05:00|4483.5|4483|4483|4482|4484.5|4483|4479|4478|2025
1706875800000|2024-02-02 12:10:00|4483.5|4482.5|4483.5|4482|4485|4484|4482.5|4481.5|1167
1706876100000|2024-02-02 12:15:00|4483|4481.5|4483|4481.5|4483.5|4482.5|4481.5|4480.5|2358
1706876400000|2024-02-02 12:20:00|4483.5|4482|4482|4481|4484.5|4483.5|4482|4481|1408
1706876700000|2024-02-02 12:25:00|4481.5|4480.5|4480.5|4479|4483|4482|4479.5|4478.5|3590
1706877000000|2024-02-02 12:30:00|4480|4478.5|4483|4482|4483|4482.5|4479|4478|3344
1706877300000|2024-02-02 12:35:00|4482.5|4481.5|4482|4481|4483.5|4483|4481.5|4480.5|2324
1706877600000|2024-02-02 12:40:00|4481.5|4480.5|4485.5|4484|4485.5|4484.5|4481|4480|5689
1706877900000|2024-02-02 12:45:00|4486|4484.5|4487.5|4486.5|4488.5|4487.5|4485.5|4484|3999
1706878200000|2024-02-02 12:50:00|4487|4486|4493.5|4493|4493.5|4493|4485.5|4484.5|5250
1706878500000|2024-02-02 12:55:00|4493|4492.5|4497|4496|4497|4496.5|4493|4492.5|10965
1706878800000|2024-02-02 13:00:00|4496.5|4495.5|4496.5|4495.5|4497|4496|4493.5|4493|2192
1706879100000|2024-02-02 13:05:00|4497|4496.5|4495|4494.5|4502|4501|4494|4493|3370
1706879400000|2024-02-02 13:10:00|4494.5|4494|4488.5|4487|4496|4495|4488|4487|6377
1706879700000|2024-02-02 13:15:00|4488|4487.5|4482|4481|4490.5|4489.5|4481.5|4480.5|4919
1706880000000|2024-02-02 13:20:00|4482.5|4481.5|4488|4487|4488.5|4488|4482.5|4481.5|4096
1706880300000|2024-02-02 13:25:00|4487.5|4486.5|4485|4482.5|4489.5|4488.5|4484|4482|9214
1706880600000|2024-02-02 13:30:00|4484.5|4475.5|4477|4475.5|4485|4480.5|4464|4459|10952
1706880900000|2024-02-02 13:35:00|4476.5|4475|4479.5|4478|4485.5|4484|4476|4475|10348
1706881200000|2024-02-02 13:40:00|4479|4477.5|4493|4491.5|4495.5|4494|4477.5|4476|5136
1706881500000|2024-02-02 13:45:00|4492.5|4491|4491.5|4490|4494|4493|4486.5|4485.5|6090
1706881800000|2024-02-02 13:50:00|4492|4490.5|4484|4482.5|4494|4492.5|4484|4482.5|2846
1706882100000|2024-02-02 13:55:00|4483.5|4482|4478.5|4477|4484.5|4483|4478|4477|2238
1706882400000|2024-02-02 14:00:00|4478|4477.5|4478|4477|4482|4480.5|4473.5|4472|1568
1706882700000|2024-02-02 14:05:00|4478.5|4477.5|4485|4484|4487.5|4486.5|4478|4476.5|2905
1706883000000|2024-02-02 14:10:00|4484.5|4484.5|4488|4487|4491|4490|4484.5|4484|2212
1706883300000|2024-02-02 14:15:00|4487.5|4487.5|4490.5|4489.5|4492.5|4492|4485.5|4484.5|1880
1706883600000|2024-02-02 14:20:00|4490|4489|4486.5|4486|4490.5|4490|4486|4485|123
1706883900000|2024-02-02 14:25:00|4487|4486.5|4492|4491.5|4492|4491.5|4486.5|4485.5|2714
1706884200000|2024-02-02 14:30:00|4490.5|4491|4481|4479.5|4490.5|4491|4480|4479|3674
1706884500000|2024-02-02 14:35:00|4481.5|4480|4470.5|4469.5|4483.5|4482.5|4468.5|4467.5|4178
1706884800000|2024-02-02 14:40:00|4471.5|4470.5|4466.5|4465.5|4471.5|4470.5|4463|4462.5|5804
1706885100000|2024-02-02 14:45:00|4467|4466|4464.5|4463.5|4472.5|4471|4464|4462.5|6560
1706885400000|2024-02-02 14:50:00|4464|4462.5|4455|4454|4464|4462.5|4451.5|4451|5133
1706885700000|2024-02-02 14:55:00|4454.5|4453.5|4470.5|4468.5|4471|4468.5|4454.5|4453.5|7253
1706886000000|2024-02-02 15:00:00|4470|4468|4461.5|4460.5|4471|4468.5|4461.5|4460.5|7737
1706886300000|2024-02-02 15:05:00|4462|4461|4469|4468|4469|4468|4456|4455|17786
1706886600000|2024-02-02 15:10:00|4468.5|4467.5|4469|4468|4471|4469.5|4463|4462|15487
1706886900000|2024-02-02 15:15:00|4468.5|4467.5|4474|4473.5|4476.5|4475.5|4467|4466|4383
1706887200000|2024-02-02 15:20:00|4474.5|4474|4482|4481|4486.5|4485|4474|4473.5|8318
1706887500000|2024-02-02 15:25:00|4481.5|4480.5|4488|4487|4488|4487|4480.5|4480|5267
1706887800000|2024-02-02 15:30:00|4488.5|4487.5|4484|4483|4489|4488|4481|4480.5|6568
1706888100000|2024-02-02 15:35:00|4483.5|4482|4487|4486|4487|4486|4481|4480.5|3957
1706888400000|2024-02-02 15:40:00|4488|4486.5|4483.5|4482.5|4489|4488|4477|4476.5|12430
1706888700000|2024-02-02 15:45:00|4483|4482|4476|4475|4485|4484|4475.5|4474|5628
1706889000000|2024-02-02 15:50:00|4475.5|4474|4470.5|4470|4475.5|4475|4468.5|4468|7761
1706889300000|2024-02-02 15:55:00|4469|4468|4473.5|4472.5|4473.5|4472.5|4467.5|4467|16084
1706889600000|2024-02-02 16:00:00|4474|4473|4469.5|4469|4475|4474|4467.5|4467|11211
1706889900000|2024-02-02 16:05:00|4470|4468.5|4473|4472|4475.5|4475|4470|4468.5|6987
1706890200000|2024-02-02 16:10:00|4473.5|4472.5|4465.5|4464.5|4474.5|4473.5|4465.5|4464.5|10280
1706890500000|2024-02-02 16:15:00|4465|4464|4462|4461|4465.5|4464.5|4462|4461|11329
1706890800000|2024-02-02 16:20:00|4461.5|4460.5|4460|4459|4463|4462|4458|4457.5|11691
1706891100000|2024-02-02 16:25:00|4460.5|4459.5|4465|4464|4466.5|4465.5|4460.5|4459.5|12966
1707120000000|2024-02-05 08:00:00|4463|4460|4464.5|4462|4474.5|4470.5|4457.5|4454.5|10379
1707120300000|2024-02-05 08:05:00|4465|4462.5|4476|4474|4477.5|4475.5|4461|4458.5|8546
1707120600000|2024-02-05 08:10:00|4475.5|4474.5|4483.5|4482|4484|4482|4473.5|4472.5|4861
1707120900000|2024-02-05 08:15:00|4484|4482.5|4484.5|4483|4489|4487|4480.5|4479.5|8179
1707121200000|2024-02-05 08:20:00|4484|4482.5|4480|4478|4489.5|4487.5|4479.5|4477.5|2213
1707121500000|2024-02-05 08:25:00|4480.5|4478.5|4485|4483.5|4490|4488.5|4476.5|4475|7563
1707121800000|2024-02-05 08:30:00|4486|4484.5|4487.5|4486|4488|4486.5|4478|4477|3447
1707122100000|2024-02-05 08:35:00|4486.5|4485.5|4474|4472.5|4487|4485.5|4472|4470.5|4419
1707122400000|2024-02-05 08:40:00|4474.5|4473|4474.5|4473|4480|4478.5|4470|4468.5|1561
1707122700000|2024-02-05 08:45:00|4474|4472.5|4477|4475.5|4479|4477.5|4474|4472.5|1394
1707123000000|2024-02-05 08:50:00|4478|4477|4478.5|4477.5|4485.5|4484|4477|4475.5|4639
1707123300000|2024-02-05 08:55:00|4479|4476.5|4481.5|4480.5|4482|4481|4476|4475|3054
1707123600000|2024-02-05 09:00:00|4482|4480|4478.5|4477|4483.5|4482|4476|4475.5|3288
1707123900000|2024-02-05 09:05:00|4479|4477.5|4470|4469|4479.5|4478|4469.5|4468|3518
1707124200000|2024-02-05 09:10:00|4469.5|4468|4470|4469|4473|4472|4466|4464.5|5002
1707124500000|2024-02-05 09:15:00|4469.5|4470|4474|4473.5|4475|4474|4468.5|4467.5|10059
1707124800000|2024-02-05 09:20:00|4473.5|4473|4476.5|4475|4482|4480.5|4472.5|4471.5|2741
1707125100000|2024-02-05 09:25:00|4476|4474|4481.5|4480.5|4482|4480.5|4475.5|4474|4522
1707125400000|2024-02-05 09:30:00|4482|4481|4480|4478.5|4483.5|4483|4477|4476|4123
1707125700000|2024-02-05 09:35:00|4479.5|4479|4478|4477|4482|4481|4475.5|4474.5|16756
1707126000000|2024-02-05 09:40:00|4478.5|4476.5|4478.5|4477|4479.5|4478.5|4475|4473.5|14828
1707126300000|2024-02-05 09:45:00|4479.5|4477.5|4478|4477|4480.5|4480|4476.5|4475.5|1413
1707126600000|2024-02-05 09:50:00|4478.5|4477.5|4476|4475.5|4481.5|4481|4473.5|4472.5|2803
1707126900000|2024-02-05 09:55:00|4474|4473|4481.5|4481|4481.5|4481|4473.5|4472|15330
1707127200000|2024-02-05 10:00:00|4482|4481.5|4494|4493|4494|4493|4482|4481.5|5542
1707127500000|2024-02-05 10:05:00|4494.5|4493.5|4489|4488|4495|4494|4488.5|4487.5|3929
1707127800000|2024-02-05 10:10:00|4489.5|4488.5|4486.5|4485.5|4491|4490|4486.5|4485.5|3480
1707128100000|2024-02-05 10:15:00|4486|4484.5|4486|4485|4487.5|4487|4483|4481.5|2546
1707128400000|2024-02-05 10:20:00|4485.5|4484.5|4485|4484|4486.5|4485.5|4483|4482|1167
1707128700000|2024-02-05 10:25:00|4485.5|4484.5|4483|4482|4486|4485|4481.5|4480.5|2082
1707129000000|2024-02-05 10:30:00|4483.5|4482.5|4482.5|4481.5|4484|4483|4479|4478.5|5748
1707129300000|2024-02-05 10:35:00|4483|4482|4485.5|4484.5|4485.5|4484.5|4480|4479.5|2520
1707129600000|2024-02-05 10:40:00|4486.5|4485|4491|4490|4491.5|4490|4485.5|4484.5|5332
1707129900000|2024-02-05 10:45:00|4490.5|4489.5|4489|4488.5|4491.5|4490.5|4488.5|4488|3294
1707130200000|2024-02-05 10:50:00|4489.5|4488|4494|4493|4494|4493|4488|4487|1163
1707130500000|2024-02-05 10:55:00|4493.5|4492.5|4490|4489|4495|4494.5|4489|4487.5|2752
1707130800000|2024-02-05 11:00:00|4491|4489.5|4486.5|4485|4491|4490|4483|4482|10096
1707131100000|2024-02-05 11:05:00|4487|4486|4484.5|4483.5|4488.5|4487|4481.5|4480.5|6258
1707131400000|2024-02-05 11:10:00|4485|4484|4488.5|4487.5|4490|4489|4484|4483|6160
1707131700000|2024-02-05 11:15:00|4488|4487|4491.5|4491|4491.5|4491|4487|4486.5|2419
1707132000000|2024-02-05 11:20:00|4491|4490|4489.5|4488.5|4491.5|4490.5|4487|4486.5|4018
1707132300000|2024-02-05 11:25:00|4490|4489|4490|4489.5|4494|4493|4490|4488.5|2173
1707132600000|2024-02-05 11:30:00|4490.5|4490|4490.5|4490|4493.5|4493|4489.5|4489|4563
1707132900000|2024-02-05 11:35:00|4491|4489.5|4491|4490.5|4491|4490.5|4489.5|4488.5|845
1707133200000|2024-02-05 11:40:00|4490.5|4490|4490|4489|4492|4491|4489|4488.5|4555
1707133500000|2024-02-05 11:45:00|4490.5|4489.5|4488.5|4487.5|4491.5|4490.5|4488|4487.5|1318
1707133800000|2024-02-05 11:50:00|4488|4487|4494.5|4493.5|4494.5|4493.5|4488|4487|3891
1707134100000|2024-02-05 11:55:00|4495|4494|4495.5|4494|4495.5|4494.5|4492.5|4491.5|1260
1707134400000|2024-02-05 12:00:00|4495|4492.5|4493|4492|4495|4493.5|4491.5|4490.5|1973
1707134700000|2024-02-05 12:05:00|4492.5|4491|4490|4488.5|4494|4493.5|4489.5|4488.5|2606
1707135000000|2024-02-05 12:10:00|4489.5|4488|4485.5|4485|4490|4489|4484.5|4483.5|1356
1707135300000|2024-02-05 12:15:00|4485|4484.5|4485|4484|4488|4486.5|4484.5|4483.5|2877
1707135600000|2024-02-05 12:20:00|4484.5|4484.5|4484.5|4483|4488.5|4487.5|4484|4483|2338
1707135900000|2024-02-05 12:25:00|4484|4483.5|4481.5|4480.5|4484.5|4483.5|4479|4478|4050
1707136200000|2024-02-05 12:30:00|4482|4481|4483|4481.5|4483|4482|4479.5|4479|2374
1707136500000|2024-02-05 12:35:00|4482.5|4482|4485.5|4484.5|4485.5|4485|4482.5|4481.5|632
1707136800000|2024-02-05 12:40:00|4486|4485|4489.5|4488.5|4491|4490.5|4486|4484|2959
1707137100000|2024-02-05 12:45:00|4488.5|4487.5|4482|4481|4489|4488|4482|4481|2603
1707137400000|2024-02-05 12:50:00|4481.5|4480.5|4483.5|4482.5|4484|4483.5|4480.5|4479.5|1827
1707137700000|2024-02-05 12:55:00|4484|4482|4478|4477|4484|4483|4478|4477|1793
1707138000000|2024-02-05 13:00:00|4477.5|4477.5|4475|4474.5|4480|4479|4475|4474.5|2284
1707138300000|2024-02-05 13:05:00|4474.5|4473.5|4471.5|4471|4475.5|4474.5|4469.5|4468.5|1652
1707138600000|2024-02-05 13:10:00|4472|4471.5|4470.5|4470|4473|4472|4469.5|4468.5|2354
1707138900000|2024-02-05 13:15:00|4470|4469.5|4470|4468.5|4471|4469.5|4466.5|4465.5|2615
1707139200000|2024-02-05 13:20:00|4470.5|4469|4464.5|4463.5|4470.5|4469|4464|4463.5|7815
1707139500000|2024-02-05 13:25:00|4465|4463|4470|4469.5|4470|4469.5|4464|4463|4561
1707139800000|2024-02-05 13:30:00|4470.5|4470|4472.5|4471.5|4475|4474|4470|4469.5|4045
1707140100000|2024-02-05 13:35:00|4472|4472|4467|4466|4474|4473|4464.5|4463.5|3667
1707140400000|2024-02-05 13:40:00|4467.5|4466.5|4461.5|4460.5|4468.5|4467.5|4460|4459.5|3607
1707140700000|2024-02-05 13:45:00|4461|4460|4469.5|4468.5|4469.5|4468.5|4460|4459|7221
1707141000000|2024-02-05 13:50:00|4469|4469|4468.5|4467|4471|4470|4463.5|4462|19484
1707141300000|2024-02-05 13:55:00|4469.5|4467.5|4465|4463.5|4469.5|4468.5|4462|4460.5|3778
1707141600000|2024-02-05 14:00:00|4466.5|4464|4462|4460.5|4468.5|4467.5|4462|4460.5|3487
1707141900000|2024-02-05 14:05:00|4461.5|4461|4463|4462|4463.5|4462.5|4459|4458|5930
1707142200000|2024-02-05 14:10:00|4462.5|4461.5|4462.5|4461.5|4466|4464.5|4461.5|4461|3561
1707142500000|2024-02-05 14:15:00|4462|4461|4463.5|4462.5|4464|4462.5|4460.5|4460|2556
1707142800000|2024-02-05 14:20:00|4463|4463|4469|4468|4470.5|4469.5|4463|4462|4427
1707143100000|2024-02-05 14:25:00|4469.5|4468.5|4467|4465.5|4469.5|4468.5|4464|4463|3339
1707143400000|2024-02-05 14:30:00|4466.5|4466|4460.5|4459.5|4468.5|4467.5|4460|4459.5|6845
1707143700000|2024-02-05 14:35:00|4460|4458|4459.5|4458.5|4461|4460.5|4455.5|4454.5|4841
1707144000000|2024-02-05 14:40:00|4459|4458|4464.5|4463|4464.5|4463|4456|4455|6548
1707144300000|2024-02-05 14:45:00|4463.5|4462.5|4471|4470|4473.5|4472.5|4463|4462|4487
1707144600000|2024-02-05 14:50:00|4472|4471|4477.5|4476.5|4478|4477|4469.5|4468.5|3683
1707144900000|2024-02-05 14:55:00|4477|4477|4479|4477.5|4483|4482|4477|4477|7642
1707145200000|2024-02-05 15:00:00|4478.5|4476.5|4471.5|4470.5|4480|4478.5|4471|4470.5|8150
1707145500000|2024-02-05 15:05:00|4471|4470|4467.5|4466|4472|4471|4465.5|4464.5|4867
1707145800000|2024-02-05 15:10:00|4467|4466.5|4458|4457|4467.5|4467|4458|4457|4781
1707146100000|2024-02-05 15:15:00|4457.5|4457.5|4454|4453|4458.5|4457.5|4452.5|4451.5|5143
1707146400000|2024-02-05 15:20:00|4454.5|4452.5|4454|4453|4456|4455|4452|4451|5598
1707146700000|2024-02-05 15:25:00|4454.5|4453.5|4462|4461|4463|4462|4454.5|4453.5|3483
1707147000000|2024-02-05 15:30:00|4461.5|4461.5|4466.5|4466|4468.5|4467|4461|4460.5|4720
1707147300000|2024-02-05 15:35:00|4467|4465.5|4467|4466|4469.5|4468.5|4463.5|4462.5|5717
1707147600000|2024-02-05 15:40:00|4467.5|4466.5|4463.5|4462.5|4469.5|4468.5|4463|4462.5|4335
1707147900000|2024-02-05 15:45:00|4463|4462|4467|4466|4467|4466|4460|4459|3348
1707148200000|2024-02-05 15:50:00|4466.5|4465.5|4468|4467|4469.5|4468|4464.5|4464|3066
1707148500000|2024-02-05 15:55:00|4468.5|4467.5|4468|4467|4470|4469|4463|4462|2759
1707148800000|2024-02-05 16:00:00|4468.5|4467.5|4465.5|4464.5|4468.5|4467.5|4462|4461.5|3556
1707149100000|2024-02-05 16:05:00|4466|4465|4466|4465|4468.5|4467.5|4464.5|4463.5|7783
1707149400000|2024-02-05 16:10:00|4465.5|4464.5|4470|4469|4471|4470|4464.5|4464|8614
1707149700000|2024-02-05 16:15:00|4470.5|4470|4465.5|4464.5|4474.5|4473.5|4465|4464.5|7032
1707150000000|2024-02-05 16:20:00|4466|4465|4462.5|4462|4466|4465.5|4460.5|4459.5|6654
1707150300000|2024-02-05 16:25:00|4463|4461.5|4459.5|4458|4464.5|4464|4459|4458|5594
1707206400000|2024-02-06 08:00:00|4491|4488.5|4498|4494.5|4510.5|4508|4484.5|4482|11017
1707206700000|2024-02-06 08:05:00|4497.5|4495.5|4488.5|4487|4505|4502.5|4488.5|4487|4400
1707207000000|2024-02-06 08:10:00|4489.5|4487.5|4484|4482.5|4491|4489.5|4484|4482|2504
1707207300000|2024-02-06 08:15:00|4486|4484.5|4471|4470|4489|4487.5|4471|4470|5138
1707207600000|2024-02-06 08:20:00|4472|4471|4468|4466.5|4475.5|4473.5|4466.5|4465|4248
1707207900000|2024-02-06 08:25:00|4470.5|4469|4465|4464|4470.5|4469|4464|4463|4973
1707208200000|2024-02-06 08:30:00|4464.5|4463|4463.5|4462.5|4465|4464|4459|4457.5|1299
1707208500000|2024-02-06 08:35:00|4464|4462|4459.5|4458.5|4465.5|4464|4459.5|4458|1133
1707208800000|2024-02-06 08:40:00|4460|4459|4453.5|4452|4460.5|4459.5|4450.5|4449|2550
1707209100000|2024-02-06 08:45:00|4454|4452.5|4452.5|4451|4454.5|4453.5|4449|4447.5|3368
1707209400000|2024-02-06 08:50:00|4452|4451.5|4447.5|4446.5|4452.5|4451.5|4445.5|4445|2234
1707209700000|2024-02-06 08:55:00|4448.5|4447|4442.5|4441.5|4449.5|4448.5|4442.5|4441.5|2908
1707210000000|2024-02-06 09:00:00|4442|4441|4434|4433|4442|4441|4432.5|4431.5|6567
1707210300000|2024-02-06 09:05:00|4433.5|4432.5|4438|4437|4443|4441.5|4433|4432|4510
1707210600000|2024-02-06 09:10:00|4437.5|4436|4437|4436|4438.5|4438|4433|4432|4112
1707210900000|2024-02-06 09:15:00|4436.5|4436.5|4433.5|4432.5|4438.5|4438|4433|4432|3741
1707211200000|2024-02-06 09:20:00|4434.5|4433.5|4434|4432.5|4438|4436.5|4434|4432.5|1581
1707211500000|2024-02-06 09:25:00|4433|4433|4440|4439|4440|4439|4431|4430|2956
1707211800000|2024-02-06 09:30:00|4439.5|4438.5|4443.5|4442.5|4443.5|4443|4437|4436|1597
1707212100000|2024-02-06 09:35:00|4443|4442|4442|4440.5|4443|4442|4438|4437|4012
1707212400000|2024-02-06 09:40:00|4442.5|4441|4437.5|4437|4443.5|4442.5|4437.5|4436.5|2883
1707212700000|2024-02-06 09:45:00|4438|4436.5|4431.5|4430.5|4438.5|4437|4431.5|4430.5|3381
1707213000000|2024-02-06 09:50:00|4431|4430|4432|4431.5|4434.5|4433.5|4428.5|4428|6007
1707213300000|2024-02-06 09:55:00|4431.5|4431|4432|4431|4435|4434.5|4431.5|4431|1981
1707213600000|2024-02-06 10:00:00|4432.5|4431.5|4435|4434.5|4435.5|4434.5|4427.5|4426.5|4867
1707213900000|2024-02-06 10:05:00|4436|4435.5|4442.5|4441.5|4443|4442|4435.5|4434.5|2465
1707214200000|2024-02-06 10:10:00|4443.5|4442|4441.5|4440.5|4445|4444|4440.5|4439|1139
1707214500000|2024-02-06 10:15:00|4441|4440|4440.5|4440|4442|4441|4440|4439.5|248
1707214800000|2024-02-06 10:20:00|4439.5|4438.5|4441.5|4440.5|4441.5|4441|4435|4434.5|5941
1707215100000|2024-02-06 10:25:00|4442.5|4441|4441.5|4440.5|4443.5|4443|4439.5|4439|5321
1707215400000|2024-02-06 10:30:00|4441|4440|4441.5|4441|4442|4441|4439|4438.5|2770
1707215700000|2024-02-06 10:35:00|4441|4440.5|4448|4446.5|4449|4448|4440.5|4439.5|3902
1707216000000|2024-02-06 10:40:00|4447.5|4446|4448.5|4447.5|4450|4449|4446|4445.5|2458
1707216300000|2024-02-06 10:45:00|4448|4446.5|4447|4446|4448|4447|4441|4439.5|4956
1707216600000|2024-02-06 10:50:00|4446.5|4445|4446.5|4446|4451.5|4450.5|4446|4445|5913
1707216900000|2024-02-06 10:55:00|4446|4445.5|4448.5|4447.5|4453|4452.5|4446|4445.5|3316
1707217200000|2024-02-06 11:00:00|4448|4447|4444.5|4443.5|4448.5|4447.5|4444.5|4443.5|2816
1707217500000|2024-02-06 11:05:00|4444|4444|4445|4444|4445.5|4445|4441.5|4441|5909
1707217800000|2024-02-06 11:10:00|4443.5|4444.5|4444|4442.5|4444|4444.5|4439.5|4439|2219
1707218100000|2024-02-06 11:15:00|4443.5|4443|4437.5|4437|4444|4443|4437|4436|3812
1707218400000|2024-02-06 11:20:00|4438|4437.5|4442.5|4441|4442.5|4441|4438|4437.5|601
1707218700000|2024-02-06 11:25:00|4442|4441.5|4443.5|4442.5|4445.5|4444.5|4440.5|4440|1808
1707219000000|2024-02-06 11:30:00|4443|4442|4442|4441.5|4446|4445|4442|4441.5|1702
1707219300000|2024-02-06 11:35:00|4441.5|4441|4439.5|4438|4442|4441|4438|4437|854
1707219600000|2024-02-06 11:40:00|4440|4438.5|4440|4439.5|4444|4443|4439.5|4438|2324
1707219900000|2024-02-06 11:45:00|4440.5|4438.5|4437.5|4436.5|4440.5|4439|4435.5|4435|3032
1707220200000|2024-02-06 11:50:00|4438|4437|4443|4442|4444|4442.5|4438|4437|3941
1707220500000|2024-02-06 11:55:00|4442.5|4441.5|4443|4442|4444.5|4443.5|4442.5|4441.5|1359
1707220800000|2024-02-06 12:00:00|4444|4441.5|4440|4439.5|4444.5|4443|4440|4439|2778
1707221100000|2024-02-06 12:05:00|4442|4440.5|4442.5|4441.5|4443.5|4443|4439|4438.5|2937
1707221400000|2024-02-06 12:10:00|4443|4442|4445|4444|4449.5|4448.5|4442.5|4441.5|3247
1707221700000|2024-02-06 12:15:00|4445.5|4444.5|4447.5|4446.5|4450|4449.5|4445|4444|863
1707222000000|2024-02-06 12:20:00|4447|4446|4448|4447|4450.5|4449.5|4447|4446|1029
1707222300000|2024-02-06 12:25:00|4447.5|4447.5|4444|4443|4448.5|4447.5|4442|4441.5|357
1707222600000|2024-02-06 12:30:00|4444.5|4443.5|4444.5|4443.5|4446|4445|4443.5|4442.5|354
1707222900000|2024-02-06 12:35:00|4445|4444|4446.5|4446|4448|4447.5|4443.5|4442.5|3258
1707223200000|2024-02-06 12:40:00|4447.5|4446.5|4459.5|4458|4459.5|4458|4447.5|4446.5|3299
1707223500000|2024-02-06 12:45:00|4460|4458.5|4469|4468|4469|4468|4459|4458|1621
1707223800000|2024-02-06 12:50:00|4468.5|4467.5|4478|4477|4478|4477|4468|4467.5|4078
1707224100000|2024-02-06 12:55:00|4477|4476.5|4483|4482|4485|4483.5|4477|4475.5|4400
1707224400000|2024-02-06 13:00:00|4483.5|4482.5|4490|4489|4493.5|4492.5|4483.5|4482.5|5100
1707224700000|2024-02-06 13:05:00|4491|4489.5|4496|4495|4500|4498.5|4491|4489.5|2484
1707225000000|2024-02-06 13:10:00|4495.5|4494.5|4485|4483.5|4497|4495.5|4485|4483.5|5705
1707225300000|2024-02-06 13:15:00|4484.5|4484|4481|4480|4486.5|4485|4480.5|4479.5|2100
1707225600000|2024-02-06 13:20:00|4480.5|4480.5|4482|4480.5|4486.5|4485|4480.5|4480|1743
1707225900000|2024-02-06 13:25:00|4482.5|4481|4491|4489.5|4492|4490.5|4482.5|4481|5232
1707226200000|2024-02-06 13:30:00|4490.5|4489|4487|4486|4491|4489.5|4483|4482|3830
1707226500000|2024-02-06 13:35:00|4487.5|4486.5|4482|4481|4488|4486.5|4482|4481|2617
1707226800000|2024-02-06 13:40:00|4481.5|4480.5|4487.5|4486.5|4489|4488|4481.5|4480.5|2353
1707227100000|2024-02-06 13:45:00|4487|4487|4491.5|4491|4493|4491.5|4487|4486.5|4933
1707227400000|2024-02-06 13:50:00|4492|4491.5|4491|4490|4492|4491.5|4489.5|4488.5|5185
1707227700000|2024-02-06 13:55:00|4490.5|4490.5|4488|4487|4492.5|4492|4488|4487|3308
1707228000000|2024-02-06 14:00:00|4487.5|4487.5|4492.5|4491.5|4493.5|4493|4487.5|4487|2318
1707228300000|2024-02-06 14:05:00|4494|4492|4491|4490|4494|4493.5|4491|4490|2409
1707228600000|2024-02-06 14:10:00|4490.5|4489.5|4492.5|4491.5|4492.5|4491.5|4488.5|4488|4296
1707228900000|2024-02-06 14:15:00|4492|4492|4496.5|4495.5|4497|4496|4492|4491.5|3679
1707229200000|2024-02-06 14:20:00|4497|4496|4495.5|4494.5|4497.5|4496|4493.5|4492.5|3091
1707229500000|2024-02-06 14:25:00|4495|4494|4492.5|4491.5|4496.5|4495|4492|4491|1537
1707229800000|2024-02-06 14:30:00|4493.5|4492.5|4500|4499|4500|4499|4489|4488|5361
1707230100000|2024-02-06 14:35:00|4499.5|4498.5|4508.5|4507|4510|4509.5|4497.5|4497|10075
1707230400000|2024-02-06 14:40:00|4509|4507.5|4522.5|4521.5|4522.5|4521.5|4507|4506|12865
1707230700000|2024-02-06 14:45:00|4523|4522|4520.5|4519.5|4528|4526.5|4516.5|4515|10888
1707231000000|2024-02-06 14:50:00|4521|4520.5|4526.5|4525.5|4533|4532|4520|4519|15477
1707231300000|2024-02-06 14:55:00|4527|4526|4527|4525.5|4530.5|4529|4524.5|4523.5|4913
1707231600000|2024-02-06 15:00:00|4525.5|4526|4528.5|4527.5|4531|4529.5|4522.5|4522|9446
1707231900000|2024-02-06 15:05:00|4528|4528|4528.5|4528|4535|4534|4527|4526.5|10138
1707232200000|2024-02-06 15:10:00|4529|4527.5|4523|4522|4531|4530.5|4519.5|4518.5|7559
1707232500000|2024-02-06 15:15:00|4522.5|4521.5|4523.5|4522.5|4525.5|4525|4519|4518|6465
1707232800000|2024-02-06 15:20:00|4524|4523.5|4527.5|4527|4529|4528|4521|4520|12096
1707233100000|2024-02-06 15:25:00|4528|4527.5|4531.5|4530.5|4533.5|4532|4528|4527.5|8910
1707233400000|2024-02-06 15:30:00|4532|4531|4529|4528.5|4533.5|4532.5|4528|4527|8449
1707233700000|2024-02-06 15:35:00|4529.5|4528|4533|4532.5|4538|4537|4529.5|4528|6820
1707234000000|2024-02-06 15:40:00|4534.5|4533|4535|4534.5|4536.5|4535|4528|4527.5|7293
1707234300000|2024-02-06 15:45:00|4536.5|4535.5|4533|4532|4538.5|4538|4532|4531|8716
1707234600000|2024-02-06 15:50:00|4532.5|4531.5|4533.5|4532.5|4534.5|4533|4530|4529.5|5651
1707234900000|2024-02-06 15:55:00|4533|4533|4533|4532|4534|4533.5|4529.5|4529|4183
1707235200000|2024-02-06 16:00:00|4532.5|4531.5|4533|4532|4534|4533|4529.5|4528.5|9502
1707235500000|2024-02-06 16:05:00|4533.5|4532.5|4532|4531|4539|4538|4531.5|4530.5|9068
1707235800000|2024-02-06 16:10:00|4532.5|4531.5|4529|4528|4534.5|4533.5|4526.5|4526|10166
1707236100000|2024-02-06 16:15:00|4529.5|4528.5|4533|4532.5|4534|4533.5|4529|4528.5|13214
1707236400000|2024-02-06 16:20:00|4533.5|4533|4539.5|4538.5|4540|4539|4533.5|4533|8237
1707236700000|2024-02-06 16:25:00|4540|4539|4537|4536|4540|4539|4535|4534|9574
1707292800000|2024-02-07 08:00:00|4537|4535.5|4535.5|4533.5|4545|4543.5|4535.5|4533|12931
1707293100000|2024-02-07 08:05:00|4536|4534|4540|4538|4543.5|4542|4532.5|4530.5|3406
1707293400000|2024-02-07 08:10:00|4539.5|4537.5|4528.5|4526.5|4543|4541.5|4524.5|4523.5|4433
1707293700000|2024-02-07 08:15:00|4529|4527|4530.5|4530|4531|4530|4521.5|4521|3629
1707294000000|2024-02-07 08:20:00|4530|4529.5|4522|4520.5|4530|4529.5|4519|4518|3528
1707294300000|2024-02-07 08:25:00|4521.5|4521|4512.5|4511|4522.5|4521.5|4512.5|4511|4461
1707294600000|2024-02-07 08:30:00|4513|4511.5|4507.5|4506.5|4514|4513.5|4502.5|4501|11429
1707294900000|2024-02-07 08:35:00|4508|4507|4517|4516|4517.5|4516.5|4508|4506.5|4772
1707295200000|2024-02-07 08:40:00|4517.5|4515.5|4510|4509|4521.5|4520.5|4509.5|4509|4376
1707295500000|2024-02-07 08:45:00|4510.5|4509.5|4518.5|4517.5|4518.5|4517.5|4510.5|4509|4219
1707295800000|2024-02-07 08:50:00|4519|4518|4524|4523|4525|4524.5|4518.5|4517.5|2446
1707296100000|2024-02-07 08:55:00|4524.5|4523.5|4527.5|4526|4527.5|4526.5|4524.5|4523.5|1520
1707296400000|2024-02-07 09:00:00|4527|4526.5|4524.5|4523|4527|4526.5|4521.5|4520.5|4010
1707296700000|2024-02-07 09:05:00|4525|4523.5|4525|4523.5|4525.5|4524.5|4521.5|4520|2298
1707297000000|2024-02-07 09:10:00|4524.5|4524|4526|4525|4528.5|4528|4521.5|4520.5|2368
1707297300000|2024-02-07 09:15:00|4525.5|4524.5|4524.5|4523|4527|4525.5|4524|4523|2228
1707297600000|2024-02-07 09:20:00|4525|4523.5|4528|4526.5|4530|4529.5|4525|4523.5|3367
1707297900000|2024-02-07 09:25:00|4527.5|4526|4522|4520.5|4527.5|4526|4520|4519|1042
1707298200000|2024-02-07 09:30:00|4522.5|4521|4517|4516|4524.5|4523.5|4517|4516|2122
1707298500000|2024-02-07 09:35:00|4516.5|4514.5|4516.5|4515.5|4517|4516|4508.5|4507.5|7170
1707298800000|2024-02-07 09:40:00|4517|4516|4513|4511.5|4519|4518.5|4513|4511.5|2119
1707299100000|2024-02-07 09:45:00|4512.5|4513|4519.5|4518.5|4520|4519|4512.5|4512.5|2405
1707299400000|2024-02-07 09:50:00|4519|4518|4518|4517|4520.5|4519|4516|4515|1183
1707299700000|2024-02-07 09:55:00|4518.5|4516.5|4518.5|4517.5|4519.5|4518.5|4516|4515|1931
1707300000000|2024-02-07 10:00:00|4519|4518|4516.5|4516|4519.5|4519|4516.5|4515.5|942
1707300300000|2024-02-07 10:05:00|4516|4515.5|4514.5|4513.5|4518|4517|4513.5|4512.5|4161
1707300600000|2024-02-07 10:10:00|4514|4514|4515.5|4514.5|4517|4516|4512|4510.5|2450
1707300900000|2024-02-07 10:15:00|4515|4513.5|4516.5|4515.5|4517|4516|4511|4510.5|1542
1707301200000|2024-02-07 10:20:00|4516|4515|4516|4515|4516.5|4515.5|4513|4511.5|494
1707301500000|2024-02-07 10:25:00|4515.5|4513|4516.5|4515|4516.5|4515.5|4512.5|4511.5|2232
1707301800000|2024-02-07 10:30:00|4516|4514.5|4505.5|4504|4516|4515|4504.5|4503.5|9698
1707302100000|2024-02-07 10:35:00|4505|4505.5|4504.5|4503.5|4506.5|4505.5|4503|4502.5|4712
1707302400000|2024-02-07 10:40:00|4504|4504|4509.5|4509|4509.5|4509|4503.5|4503|1858
1707302700000|2024-02-07 10:45:00|4511|4509.5|4509|4508|4511|4510|4507.5|4506.5|2257
1707303000000|2024-02-07 10:50:00|4508.5|4507.5|4509.5|4509|4510|4509|4506.5|4505.5|2363
1707303300000|2024-02-07 10:55:00|4510|4508.5|4509.5|4508.5|4510.5|4509.5|4507.5|4507|2513
1707303600000|2024-02-07 11:00:00|4509|4508|4510|4509|4510.5|4510|4509|4508|1497
1707303900000|2024-02-07 11:05:00|4509.5|4510|4512.5|4512|4513|4512|4508|4507|2332
1707304200000|2024-02-07 11:10:00|4512|4511.5|4512.5|4511.5|4513|4512.5|4510|4509|2228
1707304500000|2024-02-07 11:15:00|4513|4512|4510.5|4509.5|4513|4512.5|4509.5|4508.5|1003
1707304800000|2024-02-07 11:20:00|4510|4510|4515|4514|4516|4515|4510|4509.5|1537
1707305100000|2024-02-07 11:25:00|4514.5|4513.5|4516.5|4516|4517.5|4516.5|4513.5|4513|3086
1707305400000|2024-02-07 11:30:00|4516|4515.5|4520.5|4520|4522|4521|4516|4515.5|2022
1707305700000|2024-02-07 11:35:00|4521|4520.5|4521|4520|4523|4522|4518.5|4518|2894
1707306000000|2024-02-07 11:40:00|4520.5|4520.5|4518|4517.5|4522.5|4521.5|4517|4516|2876
1707306300000|2024-02-07 11:45:00|4517.5|4517|4517.5|4517|4518.5|4518|4516|4515|3611
1707306600000|2024-02-07 11:50:00|4518|4517.5|4515.5|4515|4520|4519|4515.5|4515|1719
1707306900000|2024-02-07 11:55:00|4516|4515.5|4519.5|4518.5|4520|4519|4515.5|4515|1409
1707307200000|2024-02-07 12:00:00|4520|4518|4511|4509.5|4520|4518|4511|4509.5|1624
1707307500000|2024-02-07 12:05:00|4511.5|4510|4515|4514.5|4516.5|4515.5|4509.5|4508|3274
1707307800000|2024-02-07 12:10:00|4514.5|4514|4515|4513.5|4516|4515|4511|4510|1981
1707308100000|2024-02-07 12:15:00|4515.5|4514|4515|4513.5|4515.5|4514.5|4512|4511|3211
1707308400000|2024-02-07 12:20:00|4514.5|4514|4507.5|4507|4514.5|4514|4507.5|4506.5|1293
1707308700000|2024-02-07 12:25:00|4508|4506.5|4505|4504.5|4509|4508|4505|4504.5|2552
1707309000000|2024-02-07 12:30:00|4505.5|4505|4511|4510|4511|4510|4504.5|4503.5|3732
1707309300000|2024-02-07 12:35:00|4510.5|4509.5|4512.5|4511|4514|4513|4509|4508|2626
1707309600000|2024-02-07 12:40:00|4512|4511.5|4519.5|4518.5|4519.5|4518.5|4512|4511|2655
1707309900000|2024-02-07 12:45:00|4520|4519.5|4524.5|4523.5|4524.5|4523.5|4519|4518|8890
1707310200000|2024-02-07 12:50:00|4524|4524|4528|4527|4528|4527.5|4522.5|4522|2769
1707310500000|2024-02-07 12:55:00|4527.5|4526.5|4526|4525.5|4527.5|4526.5|4524|4523.5|1570
1707310800000|2024-02-07 13:00:00|4525|4525|4525|4524|4526.5|4525|4522.5|4521.5|1395
1707311100000|2024-02-07 13:05:00|4524.5|4524.5|4519.5|4518.5|4524.5|4524.5|4519.5|4518.5|1759
1707311400000|2024-02-07 13:10:00|4520|4519|4521.5|4520.5|4523.5|4523|4518|4517|818
1707311700000|2024-02-07 13:15:00|4522.5|4521|4527|4526.5|4528|4527|4522|4521|1019
1707312000000|2024-02-07 13:20:00|4528|4527|4522|4521|4528|4527|4521.5|4520.5|1821
1707312300000|2024-02-07 13:25:00|4523|4521.5|4526|4525|4526|4525|4520.5|4519.5|3897
1707312600000|2024-02-07 13:30:00|4526.5|4524|4521|4519.5|4526.5|4524|4520.5|4519.5|2428
1707312900000|2024-02-07 13:35:00|4520.5|4518.5|4522.5|4521.5|4526.5|4525.5|4519.5|4518.5|1127
1707313200000|2024-02-07 13:40:00|4521.5|4521|4521.5|4520.5|4523.5|4522.5|4520.5|4520|2221
1707313500000|2024-02-07 13:45:00|4521|4520|4521.5|4521|4523.5|4523|4520|4519|1717
1707313800000|2024-02-07 13:50:00|4522|4521.5|4527.5|4526.5|4527.5|4526.5|4521.5|4520.5|1112
1707314100000|2024-02-07 13:55:00|4527|4526|4528.5|4527.5|4528.5|4527.5|4525|4524|2670
1707314400000|2024-02-07 14:00:00|4528|4527|4526.5|4525.5|4528.5|4527.5|4525|4524.5|2593
1707314700000|2024-02-07 14:05:00|4527|4525|4527|4526.5|4528.5|4527.5|4526.5|4525|3103
1707315000000|2024-02-07 14:10:00|4526.5|4526|4525.5|4524.5|4528.5|4527.5|4525|4524.5|1436
1707315300000|2024-02-07 14:15:00|4525|4524|4528|4527|4530|4529|4523.5|4522.5|5181
1707315600000|2024-02-07 14:20:00|4527.5|4526.5|4527.5|4526.5|4528.5|4527.5|4524|4523.5|4035
1707315900000|2024-02-07 14:25:00|4528|4527|4525.5|4524.5|4528.5|4527|4523|4522|3374
1707316200000|2024-02-07 14:30:00|4525|4524|4515.5|4514.5|4526|4525.5|4515.5|4514.5|2368
1707316500000|2024-02-07 14:35:00|4514.5|4514|4518|4517.5|4523|4521.5|4512.5|4512|3014
1707316800000|2024-02-07 14:40:00|4518.5|4517|4503|4502|4518.5|4517|4500|4499|11868
1707317100000|2024-02-07 14:45:00|4502.5|4501.5|4504.5|4503|4504.5|4503.5|4497.5|4496.5|6274
1707317400000|2024-02-07 14:50:00|4504|4503.5|4495.5|4495|4504.5|4503.5|4493.5|4493|4146
1707317700000|2024-02-07 14:55:00|4495|4494.5|4490|4488.5|4497|4495.5|4488.5|4488|6970
1707318000000|2024-02-07 15:00:00|4489.5|4488|4483|4482|4489.5|4488|4483|4482|6189
1707318300000|2024-02-07 15:05:00|4483.5|4482.5|4480|4478.5|4483.5|4482.5|4475.5|4474.5|6264
1707318600000|2024-02-07 15:10:00|4479.5|4479|4479.5|4479|4482|4481.5|4478|4477|3888
1707318900000|2024-02-07 15:15:00|4480|4478.5|4479|4478|4483|4482|4477|4476.5|4069
1707319200000|2024-02-07 15:20:00|4479.5|4478.5|4479|4478|4481.5|4480.5|4475|4474|4106
1707319500000|2024-02-07 15:25:00|4480|4478.5|4482.5|4481.5|4483|4482.5|4480|4478|3900
1707319800000|2024-02-07 15:30:00|4482|4482|4484.5|4483.5|4485.5|4484.5|4480.5|4480|5088
1707320100000|2024-02-07 15:35:00|4484|4484|4477|4476.5|4484.5|4484|4474.5|4473.5|1955
1707320400000|2024-02-07 15:40:00|4478|4477|4474|4473|4479.5|4478.5|4473.5|4473|3726
1707320700000|2024-02-07 15:45:00|4473.5|4472.5|4477.5|4477|4478.5|4477.5|4473|4472.5|2014
1707321000000|2024-02-07 15:50:00|4477|4476.5|4472|4471.5|4477|4476.5|4470|4469.5|3108
1707321300000|2024-02-07 15:55:00|4471.5|4471|4471|4470|4472|4471|4468.5|4467.5|6607
1707321600000|2024-02-07 16:00:00|4471.5|4470.5|4468.5|4467.5|4473|4472|4468|4467|2180
1707321900000|2024-02-07 16:05:00|4468|4467|4475.5|4475|4476|4475|4467.5|4467|2224
1707322200000|2024-02-07 16:10:00|4476.5|4476|4470|4469.5|4476.5|4476|4469|4468.5|7748
1707322500000|2024-02-07 16:15:00|4470.5|4470|4469.5|4468.5|4472|4471|4467.5|4467|7181
1707322800000|2024-02-07 16:20:00|4469|4468|4469.5|4469|4471|4470.5|4466.5|4466|5914
1707323100000|2024-02-07 16:25:00|4470.5|4469.5|4469|4468.5|4473|4472.5|4467.5|4467|11220
1707379200000|2024-02-08 08:00:00|4483|4480|4491.5|4489|4498.5|4496|4483|4480|12333
1707379500000|2024-02-08 08:05:00|4492|4489.5|4488|4486.5|4495|4493.5|4484|4483|5887
1707379800000|2024-02-08 08:10:00|4488.5|4487|4474.5|4473|4491|4490|4474.5|4473|4265
1707380100000|2024-02-08 08:15:00|4473.5|4472|4458.5|4457|4473.5|4472|4458|4455.5|2897
1707380400000|2024-02-08 08:20:00|4459|4457.5|4462|4460.5|4462|4460.5|4457|4456|1634
1707380700000|2024-02-08 08:25:00|4461.5|4461|4456|4454.5|4464.5|4463.5|4456|4454|5601
1707381000000|2024-02-08 08:30:00|4455.5|4454|4458|4457|4462.5|4461.5|4455.5|4454|5348
1707381300000|2024-02-08 08:35:00|4458.5|4456|4452|4450|4458.5|4456|4448.5|4447.5|889
1707381600000|2024-02-08 08:40:00|4451.5|4449|4451.5|4450|4454.5|4453.5|4449.5|4449|4911
1707381900000|2024-02-08 08:45:00|4451|4451|4443|4442|4456.5|4455.5|4443|4442|4926
1707382200000|2024-02-08 08:50:00|4442.5|4441.5|4448.5|4447.5|4449.5|4448.5|4440.5|4439.5|6006
1707382500000|2024-02-08 08:55:00|4449|4448|4454|4453|4454|4453|4447|4446|2531
1707382800000|2024-02-08 09:00:00|4455|4453.5|4462.5|4461|4462.5|4461.5|4453.5|4452.5|2659
1707383100000|2024-02-08 09:05:00|4463|4461.5|4467.5|4466|4468.5|4467.5|4460.5|4459.5|11282
1707383400000|2024-02-08 09:10:00|4467|4466.5|4476|4475|4476|4475|4467|4466.5|1754
1707383700000|2024-02-08 09:15:00|4477|4475.5|4479.5|4478.5|4480|4479|4473|4472.5|3329
1707384000000|2024-02-08 09:20:00|4480|4479|4485|4484|4486|4485|4480|4479|1801
1707384300000|2024-02-08 09:25:00|4485.5|4484.5|4476|4474.5|4486|4485|4474.5|4474|4228
1707384600000|2024-02-08 09:30:00|4475.5|4475|4477|4476.5|4479.5|4478.5|4474.5|4473.5|3107
1707384900000|2024-02-08 09:35:00|4477.5|4477|4482|4481|4482.5|4481.5|4477|4476|2839
1707385200000|2024-02-08 09:40:00|4482.5|4482|4483|4482|4484.5|4483.5|4482|4481|2657
1707385500000|2024-02-08 09:45:00|4482.5|4482.5|4478|4477.5|4483.5|4482.5|4477.5|4476|3858
1707385800000|2024-02-08 09:50:00|4477.5|4477|4475.5|4474.5|4478|4477|4473|4472|5761
1707386100000|2024-02-08 09:55:00|4476|4475|4480.5|4479|4483.5|4483|4476|4475|915
1707386400000|2024-02-08 10:00:00|4481|4479.5|4480|4479.5|4482.5|4481.5|4478.5|4477.5|2055
1707386700000|2024-02-08 10:05:00|4479.5|4479|4486.5|4485.5|4487|4486|4479.5|4479|2544
1707387000000|2024-02-08 10:10:00|4487|4486|4488.5|4487.5|4489.5|4488|4485.5|4484.5|3184
1707387300000|2024-02-08 10:15:00|4488|4487|4483|4482|4488|4487|4482.5|4481.5|2659
1707387600000|2024-02-08 10:20:00|4482.5|4482.5|4480.5|4480|4483|4482.5|4480|4479.5|1450
1707387900000|2024-02-08 10:25:00|4481|4479.5|4480|4478.5|4485|4483.5|4477.5|4476.5|4659
1707388200000|2024-02-08 10:30:00|4480.5|4479|4477.5|4476.5|4481.5|4480.5|4477|4476.5|5081
1707388500000|2024-02-08 10:35:00|4478|4477|4482|4481|4482.5|4481|4477|4476.5|1444
1707388800000|2024-02-08 10:40:00|4481.5|4480|4476.5|4475.5|4482|4480.5|4476|4475|1591
1707389100000|2024-02-08 10:45:00|4476|4474.5|4471|4470|4476.5|4475.5|4470.5|4469.5|1718
1707389400000|2024-02-08 10:50:00|4470.5|4469.5|4476.5|4475.5|4479.5|4478.5|4470.5|4469.5|7083
1707389700000|2024-02-08 10:55:00|4477|4476|4475|4474|4477|4476|4473.5|4472.5|435
1707390000000|2024-02-08 11:00:00|4474.5|4473.5|4476.5|4476|4478|4477|4474|4473.5|1738
1707390300000|2024-02-08 11:05:00|4476|4475.5|4479|4478|4479.5|4478.5|4475.5|4474.5|2882
1707390600000|2024-02-08 11:10:00|4479.5|4477.5|4480.5|4480|4480.5|4480|4477|4476.5|3537
1707390900000|2024-02-08 11:15:00|4480|4479.5|4473|4472|4480.5|4479.5|4473|4472|1444
1707391200000|2024-02-08 11:20:00|4472.5|4470.5|4466|4465|4473|4471.5|4465.5|4464|2448
1707391500000|2024-02-08 11:25:00|4465.5|4464.5|4463|4462.5|4465.5|4464.5|4462.5|4461.5|2819
1707391800000|2024-02-08 11:30:00|4463.5|4463.5|4468.5|4468|4468.5|4468|4463|4462.5|4510
1707392100000|2024-02-08 11:35:00|4469|4468.5|4470|4469|4471.5|4471|4469|4468.5|3912
1707392400000|2024-02-08 11:40:00|4470.5|4469.5|4472|4471|4472|4471.5|4467|4466.5|2410
1707392700000|2024-02-08 11:45:00|4472.5|4471.5|4479.5|4478|4479.5|4478.5|4472.5|4471.5|7229
1707393000000|2024-02-08 11:50:00|4478.5|4477.5|4480.5|4479.5|4481.5|4480.5|4478|4477|2535
1707393300000|2024-02-08 11:55:00|4480|4480|4484.5|4483.5|4484.5|4483.5|4477|4476.5|4781
1707393600000|2024-02-08 12:00:00|4485|4484|4484.5|4483|4485|4484|4483|4482.5|624
1707393900000|2024-02-08 12:05:00|4484|4482.5|4482.5|4482|4484.5|4484|4482|4480.5|2219
1707394200000|2024-02-08 12:10:00|4483|4482.5|4486.5|4486|4487|4486|4483|4482|674
1707394500000|2024-02-08 12:15:00|4486|4485.5|4485.5|4485|4487.5|4487|4483|4482|2063
1707394800000|2024-02-08 12:20:00|4486|4485.5|4486|4485|4488|4487.5|4485.5|4485|1896
1707395100000|2024-02-08 12:25:00|4485.5|4484|4484|4483.5|4487|4486|4484|4483.5|988
1707395400000|2024-02-08 12:30:00|4484.5|4482|4486|4485.5|4486.5|4486|4482.5|4481.5|1075
1707395700000|2024-02-08 12:35:00|4485.5|4485|4480.5|4479.5|4485.5|4485|4480.5|4479.5|2928
1707396000000|2024-02-08 12:40:00|4480|4479|4479.5|4478.5|4480.5|4479.5|4477|4476.5|1143
1707396300000|2024-02-08 12:45:00|4480|4479|4481|4480.5|4482|4481|4478|4477|2277
1707396600000|2024-02-08 12:50:00|4480.5|4480|4476|4475.5|4480.5|4480|4476|4475|2346
1707396900000|2024-02-08 12:55:00|4476.5|4476|4478|4477.5|4478.5|4477.5|4475|4474|599
1707397200000|2024-02-08 13:00:00|4477|4476|4473.5|4473|4477|4476.5|4472.5|4472|4255
1707397500000|2024-02-08 13:05:00|4474|4473.5|4479|4478|4480|4479|4474|4473.5|1815
1707397800000|2024-02-08 13:10:00|4478.5|4478.5|4482|4481|4482|4481|4478.5|4478|2972
1707398100000|2024-02-08 13:15:00|4482.5|4481.5|4481.5|4480.5|4485.5|4484.5|4481.5|4480.5|1098
1707398400000|2024-02-08 13:20:00|4482|4481|4481|4480.5|4482|4481|4478|4477|2311
1707398700000|2024-02-08 13:25:00|4480.5|4480|4482.5|4481.5|4485|4484|4480.5|4480|2580
1707399000000|2024-02-08 13:30:00|4482|4482|4485.5|4485|4487.5|4486.5|4482|4481.5|2355
1707399300000|2024-02-08 13:35:00|4486|4485.5|4490.5|4489.5|4490.5|4489.5|4485.5|4484.5|3595
1707399600000|2024-02-08 13:40:00|4490|4489|4488|4487|4490.5|4489.5|4486.5|4486|1868
1707399900000|2024-02-08 13:45:00|4489.5|4487.5|4489|4488|4492.5|4491.5|4488|4487.5|2626
1707400200000|2024-02-08 13:50:00|4488.5|4488.5|4494.5|4493.5|4495|4494|4488.5|4488.5|3043
1707400500000|2024-02-08 13:55:00|4495|4494|4497|4496|4498.5|4498|4493.5|4493|2290
1707400800000|2024-02-08 14:00:00|4496|4496.5|4499|4498|4499|4498|4495.5|4494.5|2378
1707401100000|2024-02-08 14:05:00|4499.5|4498.5|4497.5|4496.5|4500|4499|4497|4496|2972
1707401400000|2024-02-08 14:10:00|4497|4497|4497|4496.5|4497.5|4497|4496.5|4496|2512
1707401700000|2024-02-08 14:15:00|4496.5|4496|4497|4496|4497.5|4497|4495|4494|1446
1707402000000|2024-02-08 14:20:00|4496.5|4496.5|4498.5|4498|4499.5|4498.5|4496.5|4495.5|2410
1707402300000|2024-02-08 14:25:00|4498|4497.5|4493|4491.5|4502|4501|4492|4491.5|10291
1707402600000|2024-02-08 14:30:00|4492.5|4492|4493.5|4492|4496.5|4495.5|4489|4488|4304
1707402900000|2024-02-08 14:35:00|4493|4490.5|4483|4482|4493|4490.5|4482.5|4481.5|8098
1707403200000|2024-02-08 14:40:00|4482.5|4481.5|4484|4483|4486|4485|4481.5|4480.5|3770
1707403500000|2024-02-08 14:45:00|4484.5|4483.5|4485|4484|4490.5|4490|4483.5|4483|4428
1707403800000|2024-02-08 14:50:00|4485.5|4484.5|4487|4486.5|4487.5|4487|4483.5|4483|3196
1707404100000|2024-02-08 14:55:00|4487.5|4486|4486|4484.5|4489.5|4489|4484.5|4484|2356
1707404400000|2024-02-08 15:00:00|4485.5|4485|4482|4481|4486|4485.5|4479|4478|9201
1707404700000|2024-02-08 15:05:00|4481.5|4481.5|4481|4480|4484.5|4483.5|4480.5|4479.5|1064
1707405000000|2024-02-08 15:10:00|4479.5|4478.5|4479|4478|4480|4479|4477.5|4476.5|2376
1707405300000|2024-02-08 15:15:00|4479.5|4478.5|4477|4476.5|4480|4479.5|4477|4476|4632
1707405600000|2024-02-08 15:20:00|4477.5|4477|4475.5|4475|4481|4480|4475.5|4475|2374
1707405900000|2024-02-08 15:25:00|4476|4475.5|4476.5|4476|4476.5|4476|4474|4473.5|5494
1707406200000|2024-02-08 15:30:00|4477|4476.5|4478|4477|4480|4479|4474.5|4474|4203
1707406500000|2024-02-08 15:35:00|4477.5|4477.5|4477|4476|4480|4479|4475.5|4475|2765
1707406800000|2024-02-08 15:40:00|4476.5|4475.5|4473|4472|4476.5|4475.5|4471|4470.5|3367
1707407100000|2024-02-08 15:45:00|4473.5|4472.5|4469.5|4468.5|4473.5|4473|4467.5|4466.5|5394
1707407400000|2024-02-08 15:50:00|4469|4469|4473.5|4472.5|4475|4474.5|4467|4466|9301
1707407700000|2024-02-08 15:55:00|4474|4473|4467|4466.5|4474.5|4474|4467|4466.5|5727
1707408000000|2024-02-08 16:00:00|4467.5|4465.5|4464.5|4463.5|4467.5|4466|4462.5|4462|4388
1707408300000|2024-02-08 16:05:00|4464|4464|4471|4470.5|4471|4470.5|4464|4463|4981
1707408600000|2024-02-08 16:10:00|4470.5|4470|4473.5|4472.5|4474.5|4473.5|4470|4469|4028
1707408900000|2024-02-08 16:15:00|4474|4473.5|4474|4473|4474.5|4474|4472.5|4471.5|9235
1707409200000|2024-02-08 16:20:00|4473|4472.5|4473.5|4472.5|4475|4474|4471.5|4471|8346
1707409500000|2024-02-08 16:25:00|4474|4473|4469.5|4468|4475|4474.5|4468.5|4467.5|9924
1707465600000|2024-02-09 08:00:00|4476|4471|4477.5|4475.5|4480|4477.5|4470.5|4468|2939
1707465900000|2024-02-09 08:05:00|4478|4476|4483|4481|4484.5|4482.5|4475|4473|4794
1707466200000|2024-02-09 08:10:00|4482|4480.5|4476.5|4475|4485|4483|4470|4468.5|3895
1707466500000|2024-02-09 08:15:00|4476|4473.5|4471|4469|4476|4473.5|4467|4466|2993
1707466800000|2024-02-09 08:20:00|4470.5|4468.5|4475.5|4474.5|4478.5|4477|4470|4468.5|2723
1707467100000|2024-02-09 08:25:00|4475|4473.5|4475.5|4474|4480.5|4478.5|4474.5|4473.5|2900
1707467400000|2024-02-09 08:30:00|4474|4474.5|4473|4472|4476|4475|4469|4467.5|3815
1707467700000|2024-02-09 08:35:00|4474.5|4473|4470|4468.5|4475.5|4474|4470|4468.5|3706
1707468000000|2024-02-09 08:40:00|4469.5|4467|4460|4459|4470|4469|4460|4459|4058
1707468300000|2024-02-09 08:45:00|4459.5|4458.5|4454|4452.5|4463.5|4462|4453.5|4452.5|3872
1707468600000|2024-02-09 08:50:00|4453.5|4453.5|4453.5|4452|4456.5|4455.5|4446.5|4445|6190
1707468900000|2024-02-09 08:55:00|4453|4452.5|4455|4454|4458.5|4457|4450|4449.5|18195
1707469200000|2024-02-09 09:00:00|4455.5|4454.5|4452.5|4451|4456.5|4455.5|4451.5|4450.5|3057
1707469500000|2024-02-09 09:05:00|4452|4451.5|4449|4447.5|4452.5|4451.5|4447|4446|8531
1707469800000|2024-02-09 09:10:00|4449.5|4448|4456|4455.5|4457|4456|4448|4447.5|4018
1707470100000|2024-02-09 09:15:00|4455.5|4455|4455|4454.5|4462|4461|4454|4453|4683
1707470400000|2024-02-09 09:20:00|4455.5|4454|4457.5|4457|4458|4457|4450.5|4450|3076
1707470700000|2024-02-09 09:25:00|4458|4457.5|4457.5|4457|4460|4459|4456.5|4455.5|4319
1707471000000|2024-02-09 09:30:00|4458|4456.5|4456|4454.5|4461.5|4460|4452.5|4451.5|4879
1707471300000|2024-02-09 09:35:00|4455.5|4454|4454|4453|4455.5|4454|4450|4449|2624
1707471600000|2024-02-09 09:40:00|4454.5|4453.5|4458|4456.5|4461|4459.5|4454.5|4453.5|4366
1707471900000|2024-02-09 09:45:00|4457.5|4457|4459.5|4458|4462|4461|4457|4456|2570
1707472200000|2024-02-09 09:50:00|4459|4457.5|4458.5|4458|4460.5|4460|4458|4457.5|2098
1707472500000|2024-02-09 09:55:00|4458|4457.5|4456|4455.5|4459|4458|4455.5|4455|1837
1707472800000|2024-02-09 10:00:00|4455.5|4455|4451|4450|4455.5|4455.5|4451|4450|3201
1707473100000|2024-02-09 10:05:00|4451.5|4450.5|4449|4448|4452|4451.5|4448|4447.5|1995
1707473400000|2024-02-09 10:10:00|4448|4447.5|4440|4439|4448.5|4447.5|4439.5|4438.5|3401
1707473700000|2024-02-09 10:15:00|4441.5|4440.5|4444|4443|4445.5|4444.5|4441|4440|2718
1707474000000|2024-02-09 10:20:00|4444.5|4443.5|4441.5|4440|4444.5|4444|4439|4438.5|3619
1707474300000|2024-02-09 10:25:00|4442|4440.5|4441.5|4440.5|4444.5|4443.5|4440.5|4440|3027
1707474600000|2024-02-09 10:30:00|4441|4440|4441|4440|4442|4441|4438.5|4437.5|3263
1707474900000|2024-02-09 10:35:00|4440.5|4439.5|4436|4435|4440.5|4440|4436|4435|4183
1707475200000|2024-02-09 10:40:00|4436.5|4435.5|4439.5|4439|4440.5|4440|4436.5|4435.5|1607
1707475500000|2024-02-09 10:45:00|4440|4439.5|4443|4442|4443|4442|4437.5|4437|4502
1707475800000|2024-02-09 10:50:00|4442.5|4441.5|4440.5|4440|4443.5|4443|4440|4439.5|8585
1707476100000|2024-02-09 10:55:00|4440|4439.5|4444.5|4443.5|4444.5|4443.5|4440|4439|8281
1707476400000|2024-02-09 11:00:00|4445|4444|4454.5|4453.5|4455|4454|4442|4441.5|7724
1707476700000|2024-02-09 11:05:00|4454|4453|4470.5|4470|4471.5|4471|4453.5|4452.5|7234
1707477000000|2024-02-09 11:10:00|4469.5|4468.5|4464.5|4463.5|4469.5|4468.5|4456.5|4455.5|9634
1707477300000|2024-02-09 11:15:00|4464|4463|4466.5|4465|4471.5|4470.5|4463.5|4462.5|3921
1707477600000|2024-02-09 11:20:00|4466|4465.5|4466|4465|4469|4468|4465|4464|4014
1707477900000|2024-02-09 11:25:00|4465.5|4465.5|4470.5|4469.5|4470.5|4470|4465|4464|3756
1707478200000|2024-02-09 11:30:00|4471|4470|4465.5|4464.5|4471|4470|4465.5|4464.5|3522
1707478500000|2024-02-09 11:35:00|4466.5|4465|4464.5|4463.5|4468|4467|4464.5|4463.5|6624
1707478800000|2024-02-09 11:40:00|4464|4462.5|4460.5|4459.5|4464.5|4463|4460.5|4459.5|1135
1707479100000|2024-02-09 11:45:00|4461|4460|4455|4454|4461|4460.5|4455|4454|1241
1707479400000|2024-02-09 11:50:00|4454.5|4453.5|4453.5|4452.5|4455|4454|4451.5|4450|1059
1707479700000|2024-02-09 11:55:00|4454|4453|4455.5|4454|4456|4455|4453.5|4452.5|1918
1707480000000|2024-02-09 12:00:00|4456|4455|4459|4458|4459.5|4459|4455.5|4454|3789
1707480300000|2024-02-09 12:05:00|4458.5|4457.5|4458|4457.5|4459|4458|4456|4455.5|1205
1707480600000|2024-02-09 12:10:00|4458.5|4457|4458|4457|4458.5|4457.5|4457|4456.5|2327
1707480900000|2024-02-09 12:15:00|4459|4457.5|4460|4459|4461|4460|4458|4457.5|2116
1707481200000|2024-02-09 12:20:00|4459.5|4459.5|4460.5|4460|4463|4462|4459.5|4459.5|3306
1707481500000|2024-02-09 12:25:00|4460|4459.5|4461.5|4460|4461.5|4460.5|4458|4457|1277
1707481800000|2024-02-09 12:30:00|4462|4460.5|4466.5|4465.5|4467|4466|4462|4460|2437
1707482100000|2024-02-09 12:35:00|4466|4464.5|4463.5|4462|4466|4464.5|4462.5|4461.5|1353
1707482400000|2024-02-09 12:40:00|4464|4462.5|4463|4462.5|4466.5|4465|4462|4461.5|3662
1707482700000|2024-02-09 12:45:00|4463.5|4463|4466.5|4465.5|4466.5|4465.5|4462.5|4461.5|1779
1707483000000|2024-02-09 12:50:00|4466|4465|4464|4463.5|4466.5|4465|4464|4463|324
1707483300000|2024-02-09 12:55:00|4463.5|4463|4461.5|4460|4463.5|4463|4461|4459.5|729
1707483600000|2024-02-09 13:00:00|4461|4461|4462|4460.5|4468|4467|4460|4459|4018
1707483900000|2024-02-09 13:05:00|4461.5|4461|4459|4458|4464|4463.5|4458.5|4458|1601
1707484200000|2024-02-09 13:10:00|4459.5|4458.5|4461|4460.5|4461.5|4460.5|4459|4458|746
1707484500000|2024-02-09 13:15:00|4460|4460|4455|4454|4460|4460|4451|4450|8310
1707484800000|2024-02-09 13:20:00|4454.5|4454.5|4457.5|4456.5|4457.5|4456.5|4453.5|4453|7160
1707485100000|2024-02-09 13:25:00|4458.5|4458|4462.5|4461.5|4462.5|4461.5|4458|4457.5|4191
1707485400000|2024-02-09 13:30:00|4462|4460.5|4467|4465.5|4476|4475|4459.5|4458.5|4226
1707485700000|2024-02-09 13:35:00|4467.5|4466|4468|4467.5|4474|4472.5|4467|4465.5|1492
1707486000000|2024-02-09 13:40:00|4468.5|4467|4467|4466|4468.5|4467|4461.5|4460.5|6524
1707486300000|2024-02-09 13:45:00|4466.5|4465.5|4467.5|4466|4469|4467.5|4463.5|4462.5|1643
1707486600000|2024-02-09 13:50:00|4467|4466.5|4465|4463.5|4467|4466.5|4463.5|4462.5|510
1707486900000|2024-02-09 13:55:00|4464.5|4464|4463.5|4462|4465.5|4465|4462.5|4462|1720
1707487200000|2024-02-09 14:00:00|4463|4461|4459|4458.5|4463|4461|4459|4458|2012
1707487500000|2024-02-09 14:05:00|4459.5|4459|4461|4460|4461|4460.5|4458|4457|2365
1707487800000|2024-02-09 14:10:00|4462|4460.5|4461|4460|4463.5|4462.5|4460.5|4460|1908
1707488100000|2024-02-09 14:15:00|4460.5|4459.5|4455.5|4455|4460.5|4460|4454.5|4453.5|2920
1707488400000|2024-02-09 14:20:00|4456|4454|4450|4448.5|4456|4454.5|4449|4448.5|2580
1707488700000|2024-02-09 14:25:00|4449.5|4449|4449|4448|4451|4450|4446|4445.5|1461
1707489000000|2024-02-09 14:30:00|4448.5|4447.5|4433.5|4433|4448.5|4447.5|4432.5|4431|17898
1707489300000|2024-02-09 14:35:00|4434.5|4432.5|4433|4432|4434.5|4434|4428|4427.5|7521
1707489600000|2024-02-09 14:40:00|4432.5|4431|4431.5|4430.5|4436|4435.5|4430|4429|5697
1707489900000|2024-02-09 14:45:00|4432|4431|4424|4423.5|4432.5|4432|4424|4422.5|8749
1707490200000|2024-02-09 14:50:00|4425|4424|4417.5|4416.5|4425|4424.5|4414|4413|8125
1707490500000|2024-02-09 14:55:00|4418|4415.5|4412|4411|4418|4416|4406.5|4405.5|9660
1707490800000|2024-02-09 15:00:00|4411.5|4410|4409|4408.5|4412.5|4412|4406|4405|10847
1707491100000|2024-02-09 15:05:00|4408.5|4408|4412|4411.5|4413.5|4412.5|4408.5|4407.5|4754
1707491400000|2024-02-09 15:10:00|4411.5|4411|4411.5|4410.5|4414.5|4413.5|4408|4407.5|14619
1707491700000|2024-02-09 15:15:00|4411|4410|4405|4404|4411|4410.5|4405|4403.5|7154
1707492000000|2024-02-09 15:20:00|4405.5|4403.5|4406.5|4405.5|4406.5|4405.5|4401|4400|8222
1707492300000|2024-02-09 15:25:00|4407|4406.5|4410|4409.5|4411|4410.5|4406|4405|13055
1707492600000|2024-02-09 15:30:00|4409.5|4408.5|4410.5|4409|4410.5|4410|4406.5|4405.5|3658
1707492900000|2024-02-09 15:35:00|4411|4410|4417.5|4416.5|4417.5|4417|4410|4409|5386
1707493200000|2024-02-09 15:40:00|4418|4417|4415|4414|4419.5|4418.5|4413|4412.5|4625
1707493500000|2024-02-09 15:45:00|4415.5|4414.5|4418.5|4417.5|4418.5|4417.5|4415|4414.5|3798
1707493800000|2024-02-09 15:50:00|4419|4418|4421.5|4421|4423.5|4422.5|4419|4418|3390
1707494100000|2024-02-09 15:55:00|4421|4420.5|4412.5|4412|4421|4420.5|4412.5|4412|6065
1707494400000|2024-02-09 16:00:00|4413|4412.5|4417.5|4417|4420.5|4419.5|4412.5|4411.5|11434
1707494700000|2024-02-09 16:05:00|4418|4417.5|4420.5|4419.5|4422|4421.5|4417.5|4417|5830
1707495000000|2024-02-09 16:10:00|4420|4419|4412|4411|4421|4420.5|4410|4409.5|12830
1707495300000|2024-02-09 16:15:00|4412.5|4412|4411|4410.5|4414|4413|4410.5|4410|12030
1707495600000|2024-02-09 16:20:00|4411.5|4410|4411|4410.5|4413|4412.5|4411|4410|13211
1707495900000|2024-02-09 16:25:00|4412|4411|4409.5|4409|4412|4411.5|4409.5|4409|12242
1707724800000|2024-02-12 08:00:00|4415.5|4410|4412|4409|4426.5|4420|4408.5|4406|12026
1707725100000|2024-02-12 08:05:00|4411.5|4409.5|4420.5|4418.5|4422|4420.5|4407|4405|2388
1707725400000|2024-02-12 08:10:00|4422.5|4420.5|4424|4422.5|4425.5|4424|4419|4418|2882
1707725700000|2024-02-12 08:15:00|4423.5|4423|4431|4430|4433|4431.5|4422|4420|4540
1707726000000|2024-02-12 08:20:00|4434|4433|4434.5|4433|4439|4437.5|4429|4427.5|3863
1707726300000|2024-02-12 08:25:00|4435.5|4434|4442.5|4441.5|4447.5|4446|4435.5|4434|6715
1707726600000|2024-02-12 08:30:00|4443|4442|4456|4455|4459.5|4458|4442.5|4442|4827
1707726900000|2024-02-12 08:35:00|4456.5|4454.5|4445|4444|4456.5|4454.5|4444.5|4443|1708
1707727200000|2024-02-12 08:40:00|4444.5|4442.5|4444|4442.5|4447|4445.5|4441.5|4440.5|3472
1707727500000|2024-02-12 08:45:00|4444.5|4443|4447|4446|4449.5|4448.5|4444.5|4443|2254
1707727800000|2024-02-12 08:50:00|4446.5|4445.5|4459|4457.5|4460|4458.5|4444.5|4444|4469
1707728100000|2024-02-12 08:55:00|4459.5|4458|4457.5|4456.5|4462.5|4461|4457.5|4456.5|3694
1707728400000|2024-02-12 09:00:00|4458.5|4457|4455|4454|4460.5|4460|4455|4454|3426
1707728700000|2024-02-12 09:05:00|4456|4454.5|4459.5|4458|4459.5|4458.5|4454.5|4454|3837
1707729000000|2024-02-12 09:10:00|4459|4458.5|4464|4463.5|4467|4465.5|4459|4458.5|7448
1707729300000|2024-02-12 09:15:00|4464.5|4464|4466.5|4465|4467.5|4466.5|4464.5|4463.5|2500
1707729600000|2024-02-12 09:20:00|4467|4465.5|4468|4466.5|4468.5|4467.5|4466.5|4465|3473
1707729900000|2024-02-12 09:25:00|4467.5|4467|4468|4466.5|4470.5|4469.5|4466|4465.5|2259
1707730200000|2024-02-12 09:30:00|4467.5|4466|4468.5|4468|4469.5|4469|4466|4465.5|2923
1707730500000|2024-02-12 09:35:00|4469|4467.5|4473|4472.5|4475|4474|4469|4467.5|2157
1707730800000|2024-02-12 09:40:00|4474|4473|4480|4478.5|4481.5|4480.5|4474|4473|3400
1707731100000|2024-02-12 09:45:00|4481|4479|4483|4482|4484.5|4483.5|4479.5|4478.5|7181
1707731400000|2024-02-12 09:50:00|4482.5|4482.5|4481|4480.5|4484.5|4483.5|4481|4480.5|1312
1707731700000|2024-02-12 09:55:00|4481.5|4480|4478|4477|4481.5|4480|4477.5|4477|1299
1707732000000|2024-02-12 10:00:00|4478.5|4477.5|4481.5|4480|4481.5|4480.5|4478.5|4477.5|3163
1707732300000|2024-02-12 10:05:00|4481|4479.5|4476.5|4475.5|4481.5|4481|4476|4475.5|1529
1707732600000|2024-02-12 10:10:00|4477|4476|4476|4475.5|4479|4478.5|4476|4475.5|398
1707732900000|2024-02-12 10:15:00|4476.5|4476|4472|4471.5|4477.5|4476.5|4472|4471.5|2708
1707733200000|2024-02-12 10:20:00|4472.5|4471|4470.5|4470|4472.5|4472|4470|4469.5|4142
1707733500000|2024-02-12 10:25:00|4470|4469.5|4477.5|4476.5|4478.5|4478|4469.5|4468.5|1701
1707733800000|2024-02-12 10:30:00|4478|4477.5|4478|4477.5|4480|4479|4478|4477.5|2550
1707734100000|2024-02-12 10:35:00|4478.5|4478|4478.5|4478|4479|4478|4475|4474.5|2276
1707734400000|2024-02-12 10:40:00|4479|4478.5|4479.5|4478.5|4481.5|4480.5|4477.5|4476.5|1472
1707734700000|2024-02-12 10:45:00|4480.5|4479|4484|4483|4485|4484|4475|4474.5|3498
1707735000000|2024-02-12 10:50:00|4485|4483.5|4476|4475|4486.5|4485.5|4476|4475|3470
1707735300000|2024-02-12 10:55:00|4475.5|4475.5|4483|4482.5|4483.5|4482.5|4475.5|4475|3334
1707735600000|2024-02-12 11:00:00|4483.5|4483|4483.5|4483|4485|4484.5|4482|4481.5|6946
1707735900000|2024-02-12 11:05:00|4483|4482|4481|4480.5|4483|4482|4478|4477.5|2456
1707736200000|2024-02-12 11:10:00|4481.5|4479.5|4484.5|4484|4484.5|4484|4480|4479|2403
1707736500000|2024-02-12 11:15:00|4485|4481.5|4481.5|4480.5|4485|4483.5|4481|4480|5390
1707736800000|2024-02-12 11:20:00|4481|4480|4477|4476|4481.5|4480.5|4476|4475|2756
1707737100000|2024-02-12 11:25:00|4476.5|4475.5|4473.5|4473|4477|4476|4473|4472|4854
1707737400000|2024-02-12 11:30:00|4474.5|4473.5|4469|4468|4474.5|4473.5|4468.5|4467.5|1415
1707737700000|2024-02-12 11:35:00|4469.5|4468.5|4461|4460|4470|4469|4458.5|4457.5|2082
1707738000000|2024-02-12 11:40:00|4460.5|4459.5|4466|4464.5|4466|4464.5|4459.5|4459|4534
1707738300000|2024-02-12 11:45:00|4465.5|4465|4466.5|4466|4468|4467.5|4465|4464|2784
1707738600000|2024-02-12 11:50:00|4467|4465|4469|4468.5|4469.5|4469|4466|4465|3096
1707738900000|2024-02-12 11:55:00|4469.5|4468|4465|4464|4470|4469.5|4464|4463.5|1688
1707739200000|2024-02-12 12:00:00|4467.5|4464.5|4469.5|4468|4469.5|4468|4466.5|4464|780
1707739500000|2024-02-12 12:05:00|4469|4468.5|4468.5|4467.5|4469.5|4468.5|4468.5|4467.5|1544
1707739800000|2024-02-12 12:10:00|4469|4468|4470.5|4469.5|4473.5|4472.5|4469|4468|2650
1707740100000|2024-02-12 12:15:00|4471|4470|4471|4470|4474.5|4473.5|4470.5|4470|1821
1707740400000|2024-02-12 12:20:00|4470.5|4471|4470|4469|4473.5|4472|4467|4466.5|1075
1707740700000|2024-02-12 12:25:00|4469.5|4468.5|4469|4468|4472|4470.5|4468.5|4467.5|849
1707741000000|2024-02-12 12:30:00|4468.5|4468.5|4474|4473.5|4474|4473.5|4468|4467.5|1809
1707741300000|2024-02-12 12:35:00|4474.5|4473|4474.5|4473.5|4474.5|4474|4473.5|4473|1240
1707741600000|2024-02-12 12:40:00|4475|4474|4473|4472|4475|4474|4471.5|4471|1275
1707741900000|2024-02-12 12:45:00|4472.5|4471|4467.5|4467|4472.5|4471.5|4467|4466|2419
1707742200000|2024-02-12 12:50:00|4468|4466.5|4470|4469|4470.5|4469.5|4467.5|4466.5|1439
1707742500000|2024-02-12 12:55:00|4470.5|4469.5|4472|4471|4472|4471|4469|4468.5|976
1707742800000|2024-02-12 13:00:00|4471.5|4470|4471.5|4471|4472.5|4471.5|4471|4470|1505
1707743100000|2024-02-12 13:05:00|4471|4470.5|4476|4475|4476|4475.5|4471|4470.5|1263
1707743400000|2024-02-12 13:10:00|4477.5|4475.5|4477.5|4477|4479|4478|4476.5|4475.5|1745
1707743700000|2024-02-12 13:15:00|4478|4477.5|4476|4475.5|4478.5|4477.5|4475.5|4474.5|2108
1707744000000|2024-02-12 13:20:00|4476.5|4476|4475.5|4475|4479.5|4479|4475.5|4475|1618
1707744300000|2024-02-12 13:25:00|4475|4474.5|4473.5|4472.5|4477|4475.5|4473|4472.5|2136
1707744600000|2024-02-12 13:30:00|4474|4473|4476|4475|4476|4475.5|4473|4472|1247
1707744900000|2024-02-12 13:35:00|4475.5|4475.5|4475|4474|4476|4475.5|4474|4473|2664
1707745200000|2024-02-12 13:40:00|4474.5|4473.5|4471|4470.5|4475|4474|4470|4469.5|2863
1707745500000|2024-02-12 13:45:00|4470.5|4470|4466.5|4466|4471|4470.5|4466.5|4466|2413
1707745800000|2024-02-12 13:50:00|4468.5|4467|4463.5|4463|4468.5|4467.5|4463.5|4463|3417
1707746100000|2024-02-12 13:55:00|4464.5|4463.5|4469.5|4469|4470|4469|4464|4463|1194
1707746400000|2024-02-12 14:00:00|4469|4468.5|4473.5|4472|4473.5|4472|4468.5|4467.5|896
1707746700000|2024-02-12 14:05:00|4473|4472.5|4472|4470.5|4473.5|4472.5|4470|4469|1682
1707747000000|2024-02-12 14:10:00|4471.5|4471|4470.5|4470|4472|4471|4469|4468|2657
1707747300000|2024-02-12 14:15:00|4471|4470.5|4472.5|4471.5|4473.5|4472.5|4468|4467.5|3279
1707747600000|2024-02-12 14:20:00|4472|4471|4476|4475|4476|4475|4470.5|4470|2272
1707747900000|2024-02-12 14:25:00|4476.5|4475.5|4479.5|4478|4479.5|4478|4474|4473.5|3772
1707748200000|2024-02-12 14:30:00|4480|4478.5|4474|4473|4483|4482|4473|4472.5|8892
1707748500000|2024-02-12 14:35:00|4474.5|4473.5|4480.5|4479|4480.5|4479|4473|4472.5|855
1707748800000|2024-02-12 14:40:00|4481.5|4479.5|4487|4486|4487|4486|4481.5|4479.5|4800
1707749100000|2024-02-12 14:45:00|4486.5|4485.5|4490|4488.5|4490|4489|4484.5|4483.5|4784
1707749400000|2024-02-12 14:50:00|4489.5|4489|4491|4490|4492|4491|4488.5|4487.5|2328
1707749700000|2024-02-12 14:55:00|4491.5|4490.5|4491|4490.5|4496|4495|4490.5|4489|4271
1707750000000|2024-02-12 15:00:00|4492|4491|4490.5|4490|4492|4491.5|4490|4489|4685
1707750300000|2024-02-12 15:05:00|4490|4489.5|4491.5|4490.5|4493|4492.5|4489|4488.5|3889
1707750600000|2024-02-12 15:10:00|4491|4489.5|4490.5|4489.5|4491.5|4491|4487.5|4486.5|1954
1707750900000|2024-02-12 15:15:00|4490|4490|4493.5|4493|4495.5|4494.5|4490|4489.5|3802
1707751200000|2024-02-12 15:20:00|4494|4492|4494.5|4494|4495|4494|4491.5|4490.5|1972
1707751500000|2024-02-12 15:25:00|4495|4494.5|4491|4490|4495.5|4495|4490|4489|3721
1707751800000|2024-02-12 15:30:00|4491.5|4490.5|4493.5|4493|4497|4496.5|4491.5|4490|9165
1707752100000|2024-02-12 15:35:00|4494|4494|4493.5|4492|4497.5|4496.5|4492.5|4491.5|3309
1707752400000|2024-02-12 15:40:00|4494.5|4492.5|4496|4495|4498|4497.5|4493|4492.5|5499
1707752700000|2024-02-12 15:45:00|4495.5|4494.5|4489.5|4489|4496.5|4496|4489.5|4489|6464
1707753000000|2024-02-12 15:50:00|4488.5|4487.5|4491.5|4490.5|4491.5|4490.5|4486.5|4486|4839
1707753300000|2024-02-12 15:55:00|4491|4490|4493.5|4492.5|4494.5|4493.5|4490|4489|4682
1707753600000|2024-02-12 16:00:00|4493|4492|4495.5|4495|4496.5|4496|4493|4492|1791
1707753900000|2024-02-12 16:05:00|4496|4495.5|4489.5|4488.5|4497|4496|4489.5|4488.5|5097
1707754200000|2024-02-12 16:10:00|4489|4489|4488|4487|4490.5|4489.5|4487.5|4487|3271
1707754500000|2024-02-12 16:15:00|4487.5|4487.5|4487|4486|4488|4487.5|4485|4484|5306
1707754800000|2024-02-12 16:20:00|4487.5|4486.5|4489|4488.5|4491.5|4491|4487.5|4486.5|3305
1707755100000|2024-02-12 16:25:00|4488.5|4487.5|4490.5|4490|4491|4490.5|4487.5|4487|11218
1707811200000|2024-02-13 08:00:00|4492.5|4491|4519|4517|4521|4518.5|4492.5|4488.5|21717
1707811500000|2024-02-13 08:05:00|4519.5|4517.5|4517.5|4515|4525|4523|4509|4507|13575
1707811800000|2024-02-13 08:10:00|4517|4515.5|4526.5|4524.5|4530|4528.5|4511|4509|3948
1707812100000|2024-02-13 08:15:00|4526|4525|4528.5|4527|4529|4527.5|4519.5|4518|3478
1707812400000|2024-02-13 08:20:00|4528|4526.5|4538|4537|4541|4539.5|4519|4518|15548
1707812700000|2024-02-13 08:25:00|4538.5|4537.5|4535.5|4534.5|4542.5|4541|4533|4532.5|11968
1707813000000|2024-02-13 08:30:00|4536.5|4535|4535|4534|4539.5|4538.5|4528|4526.5|8622
1707813300000|2024-02-13 08:35:00|4534|4533.5|4539|4537.5|4540|4538.5|4529.5|4528.5|6765
1707813600000|2024-02-13 08:40:00|4538.5|4537|4541|4540|4544|4543|4535.5|4534.5|12583
1707813900000|2024-02-13 08:45:00|4542|4541|4547|4546.5|4547|4546.5|4539.5|4538.5|11805
1707814200000|2024-02-13 08:50:00|4548|4547.5|4573|4572|4575.5|4573.5|4548|4547.5|13282
1707814500000|2024-02-13 08:55:00|4572.5|4572.5|4558|4556.5|4574.5|4573|4556|4555|6479
1707814800000|2024-02-13 09:00:00|4560|4559|4560|4559.5|4562.5|4562|4559.5|4557.5|7344
1707815100000|2024-02-13 09:05:00|4560.5|4560|4548|4547|4562.5|4561.5|4548|4547|2290
1707815400000|2024-02-13 09:10:00|4547.5|4547.5|4540.5|4539.5|4547.5|4547.5|4537.5|4536.5|3977
1707815700000|2024-02-13 09:15:00|4540|4538|4548.5|4547|4551.5|4550.5|4538|4537.5|1969
1707816000000|2024-02-13 09:20:00|4548|4546.5|4551.5|4550.5|4553.5|4552.5|4545.5|4545|1605
1707816300000|2024-02-13 09:25:00|4552|4551|4557|4556.5|4557.5|4557|4552|4550.5|2641
1707816600000|2024-02-13 09:30:00|4557.5|4556|4553.5|4552.5|4563.5|4562.5|4553|4552|10046
1707816900000|2024-02-13 09:35:00|4553|4553|4558|4556.5|4558|4556.5|4552|4550.5|5320
1707817200000|2024-02-13 09:40:00|4557.5|4556|4561|4560.5|4563.5|4562.5|4556|4555|7012
1707817500000|2024-02-13 09:45:00|4561.5|4560|4553|4552.5|4561.5|4560|4549.5|4549|4468
1707817800000|2024-02-13 09:50:00|4553.5|4552|4561|4559.5|4561.5|4560.5|4552|4550.5|6558
1707818100000|2024-02-13 09:55:00|4560.5|4560|4562.5|4561.5|4563|4562.5|4558|4556.5|5072
1707818400000|2024-02-13 10:00:00|4561.5|4560.5|4562|4561.5|4563.5|4562.5|4560|4558.5|1699
1707818700000|2024-02-13 10:05:00|4562.5|4561|4562|4561|4567.5|4567|4559.5|4559|5369
1707819000000|2024-02-13 10:10:00|4561.5|4559.5|4560|4559|4561.5|4559.5|4556.5|4555.5|2533
1707819300000|2024-02-13 10:15:00|4559.5|4558.5|4558.5|4557|4560|4559.5|4556|4555|5596
1707819600000|2024-02-13 10:20:00|4558|4556.5|4556|4555.5|4558.5|4557|4553|4552|4567
1707819900000|2024-02-13 10:25:00|4555.5|4555|4549|4547.5|4557.5|4556.5|4549|4547.5|6040
1707820200000|2024-02-13 10:30:00|4548.5|4547|4550.5|4549|4552|4550.5|4545|4543.5|7763
1707820500000|2024-02-13 10:35:00|4550|4549.5|4567.5|4566.5|4568.5|4568|4549|4548|8902
1707820800000|2024-02-13 10:40:00|4566.5|4565.5|4558|4556.5|4567|4566|4556.5|4555|4667
1707821100000|2024-02-13 10:45:00|4558.5|4557|4564.5|4563|4564.5|4563.5|4557|4555.5|4033
1707821400000|2024-02-13 10:50:00|4564|4563.5|4560.5|4559|4567|4566|4560.5|4559|4791
1707821700000|2024-02-13 10:55:00|4561|4559.5|4561.5|4560.5|4563|4562.5|4560|4559|3068
1707822000000|2024-02-13 11:00:00|4561|4561|4554.5|4553.5|4561|4561|4553.5|4552.5|5139
1707822300000|2024-02-13 11:05:00|4554|4553|4554|4553|4558.5|4557|4553|4551.5|5134
1707822600000|2024-02-13 11:10:00|4553|4552.5|4564|4563|4564|4563.5|4553|4552.5|6370
1707822900000|2024-02-13 11:15:00|4565.5|4564|4578|4577|4578.5|4577|4565.5|4564|10453
1707823200000|2024-02-13 11:20:00|4578.5|4577.5|4574|4573|4580.5|4579.5|4574|4573|9570
1707823500000|2024-02-13 11:25:00|4573.5|4572|4580|4579|4583.5|4582.5|4572|4571.5|8987
1707823800000|2024-02-13 11:30:00|4579.5|4578.5|4578|4577|4580.5|4579|4573.5|4572.5|5472
1707824100000|2024-02-13 11:35:00|4577.5|4577.5|4573.5|4573|4577.5|4577.5|4573.5|4573|3239
1707824400000|2024-02-13 11:40:00|4574|4573.5|4572|4571|4578|4577|4571|4570|7348
1707824700000|2024-02-13 11:45:00|4572.5|4571.5|4573|4571.5|4579|4578|4572.5|4571.5|4510
1707825000000|2024-02-13 11:50:00|4572.5|4571|4569.5|4569|4572.5|4571|4568.5|4567.5|1111
1707825300000|2024-02-13 11:55:00|4570|4568.5|4568|4567|4572|4571|4567|4566|3125
1707825600000|2024-02-13 12:00:00|4567.5|4567.5|4559|4558|4567.5|4567.5|4557|4556|3505
1707825900000|2024-02-13 12:05:00|4559.5|4557.5|4558.5|4558|4561|4560|4557|4556|4832
1707826200000|2024-02-13 12:10:00|4561|4560|4560.5|4560|4571|4570|4560.5|4560|14504
1707826500000|2024-02-13 12:15:00|4561|4559|4561|4560|4565.5|4564.5|4560|4559|4294
1707826800000|2024-02-13 12:20:00|4562.5|4561|4561|4560|4562.5|4561|4559.5|4558.5|3318
1707827100000|2024-02-13 12:25:00|4561.5|4561|4565|4564|4565|4564|4559.5|4559|6105
1707827400000|2024-02-13 12:30:00|4565.5|4564.5|4577|4575.5|4580.5|4579.5|4565|4564.5|5616
1707827700000|2024-02-13 12:35:00|4576.5|4576|4588.5|4587.5|4588.5|4587.5|4575|4574.5|8373
1707828000000|2024-02-13 12:40:00|4589|4588|4588|4587|4589|4588.5|4587|4586|3725
1707828300000|2024-02-13 12:45:00|4587.5|4586.5|4584.5|4583|4588.5|4588|4582|4581.5|5841
1707828600000|2024-02-13 12:50:00|4584|4582.5|4580|4579|4588|4587|4579.5|4578|1822
1707828900000|2024-02-13 12:55:00|4579.5|4578.5|4579|4578|4581.5|4580.5|4579|4578|3270
1707829200000|2024-02-13 13:00:00|4578|4578.5|4572.5|4571|4578|4578.5|4572.5|4571|1821
1707829500000|2024-02-13 13:05:00|4572|4571.5|4577.5|4576.5|4579.5|4578|4572|4571|2883
1707829800000|2024-02-13 13:10:00|4577|4577|4582|4580.5|4582|4581|4577|4576.5|5836
1707830100000|2024-02-13 13:15:00|4581.5|4581|4580|4579|4582|4581.5|4579|4578|1717
1707830400000|2024-02-13 13:20:00|4579.5|4578.5|4580.5|4579.5|4580.5|4580|4577.5|4576.5|2664
1707830700000|2024-02-13 13:25:00|4582|4580|4577.5|4576|4582.5|4582|4577.5|4576|5268
1707831000000|2024-02-13 13:30:00|4579|4576.5|4540.5|4539|4580|4579.5|4528.5|4526.5|18666
1707831300000|2024-02-13 13:35:00|4540|4539.5|4535.5|4534.5|4541.5|4540|4526.5|4525|13336
1707831600000|2024-02-13 13:40:00|4534.5|4534|4540.5|4539.5|4546|4544.5|4532|4530.5|13654
1707831900000|2024-02-13 13:45:00|4540|4539|4542|4541|4544|4542.5|4529|4528|21489
1707832200000|2024-02-13 13:50:00|4541.5|4540.5|4537|4536|4550|4548.5|4537|4536|5689
1707832500000|2024-02-13 13:55:00|4536.5|4536.5|4542|4541|4554|4552.5|4534|4533.5|18981
1707832800000|2024-02-13 14:00:00|4541|4541.5|4535.5|4534.5|4544|4542|4533.5|4532.5|9767
1707833100000|2024-02-13 14:05:00|4536|4535|4547|4545.5|4547|4545.5|4536|4534.5|6812
1707833400000|2024-02-13 14:10:00|4547.5|4546|4543|4541.5|4548.5|4547|4536|4534.5|6740
1707833700000|2024-02-13 14:15:00|4543.5|4542|4535|4533.5|4545.5|4544.5|4534.5|4533.5|8883
1707834000000|2024-02-13 14:20:00|4534.5|4534|4538.5|4537.5|4541.5|4540|4534.5|4533.5|4932
1707834300000|2024-02-13 14:25:00|4540|4537|4536.5|4536|4542.5|4541.5|4536.5|4535.5|4514
1707834600000|2024-02-13 14:30:00|4536|4535|4539.5|4538.5|4539.5|4538.5|4528.5|4527.5|10526
1707834900000|2024-02-13 14:35:00|4540|4539|4530.5|4529.5|4543|4541.5|4530|4529|8077
1707835200000|2024-02-13 14:40:00|4531|4530|4533|4532|4539|4538|4526|4525|7960
1707835500000|2024-02-13 14:45:00|4532.5|4531.5|4524.5|4523|4537.5|4536.5|4522.5|4521|9104
1707835800000|2024-02-13 14:50:00|4524|4523.5|4511.5|4511|4525.5|4524.5|4511|4510|9958
1707836100000|2024-02-13 14:55:00|4512|4511.5|4507.5|4506.5|4512|4511.5|4503|4501.5|9092
1707836400000|2024-02-13 15:00:00|4509|4507|4501.5|4500.5|4511.5|4511|4501.5|4500|13808
1707836700000|2024-02-13 15:05:00|4501|4500|4497|4496|4506|4504.5|4496.5|4495.5|9506
1707837000000|2024-02-13 15:10:00|4497.5|4496.5|4506|4504.5|4506|4505|4495|4494|7569
1707837300000|2024-02-13 15:15:00|4506.5|4505|4505.5|4504.5|4507|4506|4500|4499.5|9199
1707837600000|2024-02-13 15:20:00|4505|4504|4505|4504|4509|4508|4503.5|4503|8604
1707837900000|2024-02-13 15:25:00|4504.5|4504.5|4510.5|4509.5|4510.5|4509.5|4504|4503|4943
1707838200000|2024-02-13 15:30:00|4510|4509|4512|4511.5|4513|4511.5|4508|4507|6878
1707838500000|2024-02-13 15:35:00|4511.5|4511|4506|4505.5|4511.5|4511|4504.5|4503.5|6330
1707838800000|2024-02-13 15:40:00|4505.5|4505|4505|4504.5|4509|4508|4505|4504.5|4948
1707839100000|2024-02-13 15:45:00|4508|4504|4506|4505|4508|4507.5|4502|4501.5|8603
1707839400000|2024-02-13 15:50:00|4505.5|4506|4508.5|4507.5|4515.5|4514.5|4504.5|4503.5|16405
1707839700000|2024-02-13 15:55:00|4508|4506.5|4505.5|4504.5|4508.5|4506.5|4503|4502.5|5310
1707840000000|2024-02-13 16:00:00|4506.5|4505|4509.5|4508.5|4510.5|4510|4505.5|4505|7388
1707840300000|2024-02-13 16:05:00|4508.5|4508|4513.5|4512.5|4514.5|4514|4508.5|4508|8273
1707840600000|2024-02-13 16:10:00|4513|4513|4506|4505.5|4513.5|4513|4506|4505.5|17832
1707840900000|2024-02-13 16:15:00|4505.5|4504.5|4504.5|4503.5|4507.5|4507|4504|4503|8974
1707841200000|2024-02-13 16:20:00|4505.5|4504.5|4507.5|4506.5|4508.5|4508|4505.5|4504.5|7430
1707841500000|2024-02-13 16:25:00|4507|4507|4509|4508|4511.5|4511|4507|4507|11551
1707897600000|2024-02-14 08:00:00|4532.5|4525.5|4548|4546|4555|4551.5|4532.5|4525.5|7979
1707897900000|2024-02-14 08:05:00|4552|4549.5|4555.5|4553.5|4559.5|4557|4548.5|4546|4932
1707898200000|2024-02-14 08:10:00|4555|4554.5|4562|4560.5|4563.5|4561.5|4552|4549.5|10484
1707898500000|2024-02-14 08:15:00|4563|4561.5|4555|4554.5|4568.5|4567.5|4555|4554|5459
1707898800000|2024-02-14 08:20:00|4556|4557.5|4542.5|4541.5|4559.5|4558|4541.5|4540|7383
1707899100000|2024-02-14 08:25:00|4542|4541|4534|4532.5|4542.5|4541.5|4531.5|4530|7403
1707899400000|2024-02-14 08:30:00|4535|4533|4523.5|4522|4535|4533.5|4522.5|4520.5|6061
1707899700000|2024-02-14 08:35:00|4524|4523|4520|4518.5|4527|4525|4520|4518.5|2560
1707900000000|2024-02-14 08:40:00|4519.5|4517.5|4527|4526|4527|4526|4518.5|4517.5|4958
1707900300000|2024-02-14 08:45:00|4525|4524.5|4513.5|4512.5|4526.5|4525.5|4513.5|4512|4390
1707900600000|2024-02-14 08:50:00|4515.5|4513|4516|4514.5|4517.5|4517|4510|4509|11245
1707900900000|2024-02-14 08:55:00|4517|4515|4522|4521|4524|4522.5|4516.5|4515|3983
1707901200000|2024-02-14 09:00:00|4521.5|4520|4529|4527.5|4532|4530.5|4520|4518.5|9709
1707901500000|2024-02-14 09:05:00|4529.5|4528|4530|4528.5|4532|4531|4524.5|4524|4388
1707901800000|2024-02-14 09:10:00|4530.5|4530|4535|4534.5|4535|4534.5|4530.5|4529.5|1929
1707902100000|2024-02-14 09:15:00|4534|4534|4536|4534.5|4537|4536|4529.5|4528.5|4017
1707902400000|2024-02-14 09:20:00|4535.5|4535|4542.5|4541|4543.5|4542.5|4535.5|4534.5|3466
1707902700000|2024-02-14 09:25:00|4542|4541.5|4547|4546|4550|4548.5|4542|4541.5|1714
1707903000000|2024-02-14 09:30:00|4546.5|4545|4549.5|4548.5|4550|4549|4546|4545|2956
1707903300000|2024-02-14 09:35:00|4549|4547|4546|4545|4552|4551|4546|4545|1603
1707903600000|2024-02-14 09:40:00|4546.5|4545.5|4543|4542|4549.5|4549|4541.5|4540.5|4463
1707903900000|2024-02-14 09:45:00|4543.5|4542.5|4543.5|4542|4545.5|4544.5|4543|4542|3096
1707904200000|2024-02-14 09:50:00|4543|4542.5|4544.5|4544|4546|4544.5|4542|4541.5|1858
1707904500000|2024-02-14 09:55:00|4544|4543.5|4549.5|4548|4549.5|4548|4544|4543.5|3730
1707904800000|2024-02-14 10:00:00|4549|4547.5|4555.5|4554.5|4556|4554.5|4547.5|4546.5|3429
1707905100000|2024-02-14 10:05:00|4556|4553.5|4557.5|4557|4558.5|4557.5|4553|4552|6255
1707905400000|2024-02-14 10:10:00|4558|4557.5|4557|4556.5|4560|4559|4555.5|4554.5|1097
1707905700000|2024-02-14 10:15:00|4556.5|4556|4560|4559|4561|4560|4554.5|4553.5|5363
1707906000000|2024-02-14 10:20:00|4559.5|4559.5|4560|4558.5|4563.5|4562.5|4559.5|4558.5|5986
1707906300000|2024-02-14 10:25:00|4559.5|4558|4557|4556|4560|4559|4555.5|4555|4000
1707906600000|2024-02-14 10:30:00|4556.5|4555|4556.5|4555.5|4556.5|4555.5|4552.5|4551.5|1305
1707906900000|2024-02-14 10:35:00|4557.5|4556.5|4562|4560.5|4562|4560.5|4555|4553.5|8835
1707907200000|2024-02-14 10:40:00|4561.5|4562|4563.5|4562.5|4564|4562.5|4561|4560|3030
1707907500000|2024-02-14 10:45:00|4564|4563|4570.5|4569.5|4571|4570|4563.5|4563|6474
1707907800000|2024-02-14 10:50:00|4571|4570|4574|4573.5|4575.5|4574.5|4571|4569.5|7965
1707908100000|2024-02-14 10:55:00|4575|4574|4575|4574.5|4578.5|4577|4574.5|4574|5599
1707908400000|2024-02-14 11:00:00|4575.5|4575|4577|4575.5|4577.5|4577|4573.5|4573|3045
1707908700000|2024-02-14 11:05:00|4576.5|4576.5|4581.5|4580.5|4583|4581.5|4576|4575.5|5343
1707909000000|2024-02-14 11:10:00|4582|4581.5|4578.5|4577.5|4585|4584.5|4578|4577|2951
1707909300000|2024-02-14 11:15:00|4578|4577|4577.5|4576|4578.5|4577.5|4576|4575.5|3975
1707909600000|2024-02-14 11:20:00|4577|4576.5|4577.5|4576.5|4581|4580.5|4576.5|4576|2199
1707909900000|2024-02-14 11:25:00|4576.5|4577|4575.5|4574.5|4577|4577|4575|4574|2013
1707910200000|2024-02-14 11:30:00|4575|4574|4576.5|4575.5|4576.5|4575.5|4574.5|4573.5|3478
1707910500000|2024-02-14 11:35:00|4577|4576|4577|4576.5|4580.5|4579|4577|4576|1150
1707910800000|2024-02-14 11:40:00|4577.5|4577|4579.5|4579|4579.5|4579|4577.5|4576.5|2884
1707911100000|2024-02-14 11:45:00|4580|4578.5|4582.5|4581.5|4582.5|4581.5|4578|4577.5|5403
1707911400000|2024-02-14 11:50:00|4583|4582|4577.5|4577|4584|4583|4577|4576.5|3008
1707911700000|2024-02-14 11:55:00|4578|4577.5|4576.5|4575|4579|4578.5|4573|4572|4653
1707912000000|2024-02-14 12:00:00|4577|4575.5|4574.5|4574|4577|4576|4574.5|4574|705
1707912300000|2024-02-14 12:05:00|4575.5|4574.5|4578|4577.5|4578|4577.5|4572.5|4572|2724
1707912600000|2024-02-14 12:10:00|4578.5|4577|4575|4573.5|4580|4579|4575|4573.5|3163
1707912900000|2024-02-14 12:15:00|4574.5|4573|4574|4573.5|4575|4574|4572|4571|3228
1707913200000|2024-02-14 12:20:00|4575|4574.5|4575.5|4575|4577|4576|4575|4574.5|1100
1707913500000|2024-02-14 12:25:00|4576.5|4575.5|4577|4576|4577.5|4576.5|4576|4575.5|3721
1707913800000|2024-02-14 12:30:00|4576.5|4575.5|4574|4573|4577.5|4576.5|4573.5|4572.5|5700
1707914100000|2024-02-14 12:35:00|4573.5|4573.5|4575|4574|4578|4577.5|4573.5|4573.5|6147
1707914400000|2024-02-14 12:40:00|4574.5|4574.5|4582|4581|4582|4581|4574.5|4574.5|3070
1707914700000|2024-02-14 12:45:00|4582.5|4581.5|4582.5|4581.5|4583|4582|4579.5|4579|3960
1707915000000|2024-02-14 12:50:00|4582|4582|4583|4582.5|4583.5|4582.5|4581.5|4580.5|4401
1707915300000|2024-02-14 12:55:00|4582.5|4581.5|4582|4581.5|4583|4582|4580|4579|1983
1707915600000|2024-02-14 13:00:00|4582.5|4581|4586.5|4586|4587.5|4587|4582|4581|2801
1707915900000|2024-02-14 13:05:00|4587.5|4587|4585|4584|4588.5|4587.5|4585|4583.5|2322
1707916200000|2024-02-14 13:10:00|4587.5|4584.5|4589.5|4589|4591.5|4590.5|4585.5|4584.5|14532
1707916500000|2024-02-14 13:15:00|4589|4588.5|4584.5|4583.5|4590|4589|4583.5|4582.5|4245
1707916800000|2024-02-14 13:20:00|4584|4584|4585|4584.5|4585.5|4584.5|4584|4583.5|1344
1707917100000|2024-02-14 13:25:00|4584.5|4584|4579|4577.5|4585.5|4585|4575|4574|5037
1707917400000|2024-02-14 13:30:00|4578.5|4578|4582.5|4582|4584|4583.5|4578.5|4577.5|2358
1707917700000|2024-02-14 13:35:00|4583|4581|4589.5|4588.5|4589.5|4588.5|4581.5|4581|2894
1707918000000|2024-02-14 13:40:00|4589|4588|4586|4585.5|4589|4588|4585|4584.5|1588
1707918300000|2024-02-14 13:45:00|4587|4586|4582.5|4581.5|4587.5|4587|4582.5|4581|2733
1707918600000|2024-02-14 13:50:00|4582|4582|4576|4574.5|4582.5|4582|4575|4574.5|5705
1707918900000|2024-02-14 13:55:00|4575.5|4575|4580.5|4579|4582.5|4581.5|4574.5|4573.5|6093
1707919200000|2024-02-14 14:00:00|4580|4579.5|4574.5|4574|4580.5|4579.5|4574.5|4573.5|4162
1707919500000|2024-02-14 14:05:00|4575|4574.5|4574|4573.5|4578|4576.5|4570|4569|6260
1707919800000|2024-02-14 14:10:00|4575|4574|4577|4575.5|4578.5|4577|4573.5|4572.5|1325
1707920100000|2024-02-14 14:15:00|4577.5|4576|4577|4576|4577.5|4576.5|4574.5|4573.5|4846
1707920400000|2024-02-14 14:20:00|4577.5|4577|4579.5|4578.5|4581.5|4580|4577.5|4577|1797
1707920700000|2024-02-14 14:25:00|4580|4579|4586|4584.5|4586|4584.5|4580|4579|2695
1707921000000|2024-02-14 14:30:00|4586.5|4585|4584|4583.5|4589.5|4588.5|4583.5|4582.5|4101
1707921300000|2024-02-14 14:35:00|4585|4584|4584.5|4583.5|4589|4587.5|4583|4582|6591
1707921600000|2024-02-14 14:40:00|4585.5|4584|4582.5|4581.5|4587.5|4586.5|4582|4581.5|6134
1707921900000|2024-02-14 14:45:00|4583.5|4582.5|4579.5|4579|4583.5|4582.5|4575.5|4574|8689
1707922200000|2024-02-14 14:50:00|4580|4579.5|4584.5|4583.5|4584.5|4583.5|4577|4576|5122
1707922500000|2024-02-14 14:55:00|4582|4581.5|4574|4573|4582|4581.5|4570|4569|6843
1707922800000|2024-02-14 15:00:00|4574.5|4573.5|4577.5|4576|4578.5|4577|4567|4566|5058
1707923100000|2024-02-14 15:05:00|4577|4575.5|4573.5|4572.5|4577.5|4577|4571.5|4570.5|7167
1707923400000|2024-02-14 15:10:00|4574.5|4573|4573|4572.5|4576|4575|4572|4571|3446
1707923700000|2024-02-14 15:15:00|4573.5|4573|4573.5|4572.5|4574|4573.5|4571|4570|3015
1707924000000|2024-02-14 15:20:00|4574|4573|4570.5|4570|4575|4574.5|4570|4569.5|7779
1707924300000|2024-02-14 15:25:00|4571|4569.5|4571.5|4571|4575.5|4574.5|4570|4569.5|7955
1707924600000|2024-02-14 15:30:00|4572|4571.5|4580|4579.5|4580|4579.5|4572|4571|5394
1707924900000|2024-02-14 15:35:00|4579.5|4579|4572.5|4572|4580.5|4580|4572.5|4572|5106
1707925200000|2024-02-14 15:40:00|4572|4571.5|4572|4571.5|4572|4571.5|4567.5|4566.5|7042
1707925500000|2024-02-14 15:45:00|4572.5|4572|4573.5|4573|4577.5|4577|4571.5|4571|6093
1707925800000|2024-02-14 15:50:00|4574|4573.5|4570|4569.5|4574.5|4573.5|4569.5|4568.5|4665
1707926100000|2024-02-14 15:55:00|4569|4568.5|4572.5|4572|4574.5|4574|4569|4568|1980
1707926400000|2024-02-14 16:00:00|4573.5|4573|4569|4568|4573.5|4573|4566|4565.5|5413
1707926700000|2024-02-14 16:05:00|4568.5|4567.5|4565.5|4564.5|4571|4570.5|4565|4564.5|8211
1707927000000|2024-02-14 16:10:00|4565|4565|4568.5|4567.5|4569|4568|4564.5|4563.5|2604
1707927300000|2024-02-14 16:15:00|4569|4568|4562.5|4562|4569.5|4569|4562.5|4562|10896
1707927600000|2024-02-14 16:20:00|4563|4562.5|4559|4558.5|4563|4562.5|4558.5|4558|5668
1707927900000|2024-02-14 16:25:00|4558.5|4558|4562|4561|4562.5|4561.5|4558|4557|6973
1707984000000|2024-02-15 08:00:00|4573|4571|4565.5|4563|4574|4571|4556.5|4555|4370
1707984300000|2024-02-15 08:05:00|4564|4561.5|4568.5|4566.5|4572|4569.5|4563|4561.5|4419
1707984600000|2024-02-15 08:10:00|4568|4566|4572.5|4571|4580|4579|4563|4561.5|4288
1707984900000|2024-02-15 08:15:00|4573|4571.5|4581|4580|4583|4581.5|4569|4567|4643
1707985200000|2024-02-15 08:20:00|4582|4580.5|4587|4585.5|4588.5|4587|4579.5|4578.5|6247
1707985500000|2024-02-15 08:25:00|4586.5|4585|4589|4587.5|4593|4592|4583.5|4582|8491
1707985800000|2024-02-15 08:30:00|4587.5|4586.5|4588.5|4587|4588.5|4587.5|4583|4582|9966
1707986100000|2024-02-15 08:35:00|4589.5|4587.5|4584|4583|4590.5|4589|4580|4578.5|9741
1707986400000|2024-02-15 08:40:00|4584.5|4583.5|4590|4589|4590.5|4589|4583.5|4582|9114
1707986700000|2024-02-15 08:45:00|4590.5|4591|4597|4596|4601.5|4600.5|4590|4590.5|11145
1707987000000|2024-02-15 08:50:00|4597.5|4596.5|4593.5|4592.5|4598|4596.5|4593|4592|9005
1707987300000|2024-02-15 08:55:00|4594.5|4593|4599.5|4599|4599.5|4599|4594.5|4593|6752
1707987600000|2024-02-15 09:00:00|4600|4599.5|4604.5|4603.5|4609.5|4608|4600|4599.5|18280
1707987900000|2024-02-15 09:05:00|4604|4603|4610|4608.5|4611|4610.5|4601.5|4600.5|13163
1707988200000|2024-02-15 09:10:00|4609.5|4609|4608.5|4607.5|4616|4615|4608|4607|18606
1707988500000|2024-02-15 09:15:00|4609|4608|4609.5|4608|4610.5|4609.5|4607.5|4606.5|6754
1707988800000|2024-02-15 09:20:00|4609|4607.5|4625.5|4625|4626|4625|4608|4607|10987
1707989100000|2024-02-15 09:25:00|4625|4624.5|4633.5|4632|4644.5|4643|4623.5|4622.5|19699
1707989400000|2024-02-15 09:30:00|4633|4632.5|4624|4622.5|4636|4635.5|4622|4620.5|8557
1707989700000|2024-02-15 09:35:00|4624.5|4623|4623.5|4622|4627.5|4626.5|4623.5|4622|3980
1707990000000|2024-02-15 09:40:00|4623|4621.5|4619.5|4619|4627.5|4627|4618.5|4617.5|5233
1707990300000|2024-02-15 09:45:00|4619|4618|4617.5|4616.5|4620|4619|4613|4612|4458
1707990600000|2024-02-15 09:50:00|4618|4617|4615.5|4614|4618.5|4617.5|4613.5|4612|1300
1707990900000|2024-02-15 09:55:00|4615|4614.5|4609.5|4608|4618.5|4617.5|4609|4608|3768
1707991200000|2024-02-15 10:00:00|4609|4608.5|4615.5|4614.5|4616.5|4616|4609|4608.5|3745
1707991500000|2024-02-15 10:05:00|4614.5|4614|4610|4608.5|4617.5|4616.5|4610|4608.5|4027
1707991800000|2024-02-15 10:10:00|4609|4608|4616|4615|4616|4615.5|4608.5|4607|4805
1707992100000|2024-02-15 10:15:00|4616.5|4615.5|4615|4614|4618.5|4617.5|4615|4614|9299
1707992400000|2024-02-15 10:20:00|4614.5|4613.5|4613.5|4612.5|4616|4615.5|4612.5|4611.5|5489
1707992700000|2024-02-15 10:25:00|4614|4613|4619|4618|4623|4622.5|4614|4613|6862
1707993000000|2024-02-15 10:30:00|4620|4619|4620.5|4619.5|4622|4621|4618|4616.5|9039
1707993300000|2024-02-15 10:35:00|4620|4619|4621.5|4620.5|4621.5|4621|4619.5|4618.5|4131
1707993600000|2024-02-15 10:40:00|4621|4620|4617.5|4616.5|4622|4621.5|4616.5|4616|2082
1707993900000|2024-02-15 10:45:00|4617|4616|4614|4613|4617.5|4617|4614|4612.5|2308
1707994200000|2024-02-15 10:50:00|4613.5|4612.5|4608.5|4607|4614|4613.5|4608|4607|4669
1707994500000|2024-02-15 10:55:00|4608|4607.5|4612|4611|4612|4611|4606|4605|4325
1707994800000|2024-02-15 11:00:00|4611.5|4611.5|4613.5|4612|4613.5|4612.5|4607.5|4606.5|8716
1707995100000|2024-02-15 11:05:00|4613|4612.5|4612|4611|4613.5|4613|4609.5|4608.5|2628
1707995400000|2024-02-15 11:10:00|4612.5|4612|4617|4616|4619.5|4618.5|4612.5|4612|5541
1707995700000|2024-02-15 11:15:00|4616.5|4616.5|4620|4619|4620|4619|4616.5|4616|4455
1707996000000|2024-02-15 11:20:00|4619.5|4618.5|4623|4622|4623|4622|4619|4618|5489
1707996300000|2024-02-15 11:25:00|4621.5|4620.5|4621|4620.5|4623.5|4622.5|4620.5|4619.5|4405
1707996600000|2024-02-15 11:30:00|4621.5|4620|4622.5|4622|4622.5|4622|4621|4620|4766
1707996900000|2024-02-15 11:35:00|4622|4621.5|4621.5|4620.5|4622.5|4621.5|4618.5|4617|4244
1707997200000|2024-02-15 11:40:00|4622.5|4621.5|4624|4623|4624.5|4623|4621.5|4620.5|4208
1707997500000|2024-02-15 11:45:00|4624.5|4623.5|4624.5|4624|4625.5|4624.5|4622|4621.5|2446
1707997800000|2024-02-15 11:50:00|4624|4623.5|4616.5|4616|4624|4623.5|4616.5|4615.5|2438
1707998100000|2024-02-15 11:55:00|4616|4615|4615.5|4615|4617.5|4616|4615|4614|1022
1707998400000|2024-02-15 12:00:00|4616.5|4614.5|4612|4611.5|4617.5|4616.5|4612|4611.5|2540
1707998700000|2024-02-15 12:05:00|4612.5|4611|4617.5|4616.5|4619|4618.5|4611.5|4611|1640
1707999000000|2024-02-15 12:10:00|4618.5|4617.5|4621|4619.5|4621.5|4620.5|4616.5|4615.5|1722
1707999300000|2024-02-15 12:15:00|4620.5|4620|4620.5|4620|4624|4623.5|4620.5|4619|6045
1707999600000|2024-02-15 12:20:00|4621|4620.5|4622.5|4621.5|4624|4623|4620.5|4620.5|3332
1707999900000|2024-02-15 12:25:00|4622|4621|4625|4624.5|4625.5|4624.5|4622|4621|2113
1708000200000|2024-02-15 12:30:00|4624.5|4624|4624.5|4623|4626.5|4626|4623.5|4622.5|3639
1708000500000|2024-02-15 12:35:00|4624|4623.5|4620|4619|4624.5|4623.5|4619.5|4618.5|4366
1708000800000|2024-02-15 12:40:00|4620.5|4619.5|4624|4622.5|4624|4622.5|4620.5|4619|2275
1708001100000|2024-02-15 12:45:00|4623.5|4622|4623.5|4622.5|4626.5|4625|4622|4621|2350
1708001400000|2024-02-15 12:50:00|4624.5|4622|4623.5|4622.5|4626|4625.5|4623|4621.5|1069
1708001700000|2024-02-15 12:55:00|4623|4622|4620|4618.5|4624|4623|4619.5|4618.5|4435
1708002000000|2024-02-15 13:00:00|4619.5|4619|4617.5|4616.5|4620|4619|4615.5|4614|4810
1708002300000|2024-02-15 13:05:00|4617|4616|4620|4618.5|4621.5|4620|4615|4614|2554
1708002600000|2024-02-15 13:10:00|4619.5|4618|4616.5|4615|4620|4618.5|4614|4613|2387
1708002900000|2024-02-15 13:15:00|4616|4615.5|4607|4606|4616.5|4615.5|4607|4606|4285
1708003200000|2024-02-15 13:20:00|4606.5|4605|4604|4603|4607|4605.5|4601|4600.5|5714
1708003500000|2024-02-15 13:25:00|4603.5|4602.5|4603.5|4601.5|4605.5|4604.5|4603|4601.5|1104
1708003800000|2024-02-15 13:30:00|4603|4603.5|4605|4603.5|4609|4607.5|4601.5|4600|4688
1708004100000|2024-02-15 13:35:00|4604.5|4604|4614.5|4613|4615|4613.5|4604.5|4603.5|4680
1708004400000|2024-02-15 13:40:00|4615|4613.5|4614|4612.5|4615|4613.5|4607.5|4606|6516
1708004700000|2024-02-15 13:45:00|4613|4611.5|4604.5|4603|4613.5|4612.5|4603|4602|9260
1708005000000|2024-02-15 13:50:00|4603.5|4602|4603|4601.5|4603.5|4602.5|4598|4597|1077
1708005300000|2024-02-15 13:55:00|4602.5|4602|4605|4603.5|4606.5|4605|4601.5|4600.5|3098
1708005600000|2024-02-15 14:00:00|4604.5|4601.5|4601.5|4600|4604.5|4601.5|4600|4599.5|2512
1708005900000|2024-02-15 14:05:00|4600|4600.5|4603|4601.5|4603.5|4602|4598.5|4597.5|4598
1708006200000|2024-02-15 14:10:00|4602|4602|4602|4601|4603.5|4602.5|4600.5|4600|2432
1708006500000|2024-02-15 14:15:00|4602.5|4601.5|4596.5|4595.5|4603.5|4602|4596.5|4595.5|5274
1708006800000|2024-02-15 14:20:00|4597|4596|4593.5|4593|4597.5|4596.5|4593.5|4593|1752
1708007100000|2024-02-15 14:25:00|4591.5|4590.5|4590|4589|4593|4592|4588|4587|4696
1708007400000|2024-02-15 14:30:00|4589.5|4588.5|4597.5|4596|4598.5|4597|4589|4588.5|9854
1708007700000|2024-02-15 14:35:00|4598.5|4597.5|4605.5|4604.5|4606.5|4605.5|4595|4594.5|3879
1708008000000|2024-02-15 14:40:00|4606|4605|4608.5|4607|4614|4612.5|4605|4604|4800
1708008300000|2024-02-15 14:45:00|4609|4607.5|4615.5|4614|4618.5|4617.5|4609|4607.5|7275
1708008600000|2024-02-15 14:50:00|4615|4613|4611|4610|4615.5|4613.5|4608|4607.5|7361
1708008900000|2024-02-15 14:55:00|4610.5|4609.5|4607|4606|4613|4612|4605.5|4604.5|3995
1708009200000|2024-02-15 15:00:00|4606.5|4605.5|4603.5|4602.5|4608.5|4607|4602|4601|4849
1708009500000|2024-02-15 15:05:00|4603|4603|4605.5|4604.5|4605.5|4604.5|4601|4600|2353
1708009800000|2024-02-15 15:10:00|4606|4605|4601.5|4600.5|4608|4607.5|4599.5|4598|3554
1708010100000|2024-02-15 15:15:00|4601|4600|4607|4606|4608|4607|4601|4599.5|5833
1708010400000|2024-02-15 15:20:00|4606.5|4605.5|4611.5|4610|4612|4611.5|4604|4603.5|11718
1708010700000|2024-02-15 15:25:00|4612|4610.5|4611.5|4610.5|4614|4613|4609.5|4608.5|6027
1708011000000|2024-02-15 15:30:00|4611|4610|4605.5|4604.5|4611.5|4611|4603|4602.5|5414
1708011300000|2024-02-15 15:35:00|4605|4604|4606.5|4605|4606.5|4605.5|4603.5|4602.5|1776
1708011600000|2024-02-15 15:40:00|4606|4605.5|4606|4605|4609|4607.5|4605|4604.5|2967
1708011900000|2024-02-15 15:45:00|4607.5|4605.5|4605|4604|4608|4607|4603.5|4602.5|7760
1708012200000|2024-02-15 15:50:00|4604.5|4603.5|4600.5|4599.5|4605.5|4604.5|4600.5|4599.5|8706
1708012500000|2024-02-15 15:55:00|4600|4598.5|4600|4599|4601|4600|4598.5|4598|4154
1708012800000|2024-02-15 16:00:00|4599.5|4599.5|4597|4596.5|4601|4600|4595|4594|7701
1708013100000|2024-02-15 16:05:00|4597.5|4597|4599.5|4598.5|4602.5|4601.5|4597.5|4597|6521
1708013400000|2024-02-15 16:10:00|4599|4599|4602|4601.5|4603|4602.5|4599|4598.5|4459
1708013700000|2024-02-15 16:15:00|4602.5|4602|4605|4604.5|4605.5|4605|4601.5|4601|6444
1708014000000|2024-02-15 16:20:00|4605.5|4604|4604|4603|4605.5|4604.5|4603.5|4603|4891
1708014300000|2024-02-15 16:25:00|4603.5|4603.5|4609|4608.5|4609|4608.5|4603.5|4603|12397
1708070400000|2024-02-16 08:00:00|4646|4639.5|4645|4642.5|4648|4646|4631|4628.5|14182
1708070700000|2024-02-16 08:05:00|4644.5|4643|4652|4650|4654|4651.5|4643.5|4642|12177
1708071000000|2024-02-16 08:10:00|4652.5|4651|4655.5|4653.5|4663.5|4662.5|4652|4651|14027
1708071300000|2024-02-16 08:15:00|4655|4653|4654.5|4652.5|4665|4663.5|4651.5|4650|6812
1708071600000|2024-02-16 08:20:00|4653.5|4652|4672.5|4671.5|4672.5|4671.5|4653.5|4651.5|21448
1708071900000|2024-02-16 08:25:00|4672|4670|4689|4687.5|4691|4689.5|4671|4669.5|23171
1708072200000|2024-02-16 08:30:00|4688.5|4688.5|4696.5|4696|4697|4696|4685|4684|16062
1708072500000|2024-02-16 08:35:00|4696|4695.5|4683.5|4682.5|4702.5|4701|4683.5|4682.5|18709
1708072800000|2024-02-16 08:40:00|4683|4681.5|4664.5|4663|4690|4689|4664|4663|15511
1708073100000|2024-02-16 08:45:00|4665.5|4663.5|4672.5|4671.5|4677|4675.5|4663|4661.5|6365
1708073400000|2024-02-16 08:50:00|4672|4670.5|4671.5|4670.5|4672.5|4672|4664|4663|9694
1708073700000|2024-02-16 08:55:00|4673|4672|4672|4671|4677|4676.5|4670.5|4670|3837
1708074000000|2024-02-16 09:00:00|4673|4671.5|4673|4671.5|4677.5|4676|4672.5|4671.5|5751
1708074300000|2024-02-16 09:05:00|4672.5|4672|4670.5|4669|4673|4672|4663|4662|7631
1708074600000|2024-02-16 09:10:00|4670|4669.5|4679|4678|4681.5|4680|4669|4667.5|6318
1708074900000|2024-02-16 09:15:00|4679.5|4678.5|4681.5|4680|4683.5|4682|4677.5|4676.5|6237
1708075200000|2024-02-16 09:20:00|4682|4680.5|4685.5|4684.5|4685.5|4685|4679.5|4678.5|4745
1708075500000|2024-02-16 09:25:00|4685|4685|4691|4689.5|4694|4693|4684.5|4683.5|9065
1708075800000|2024-02-16 09:30:00|4692|4690|4690|4689.5|4692.5|4692|4689|4687.5|6190
1708076100000|2024-02-16 09:35:00|4690.5|4688|4684.5|4683|4692|4690.5|4683.5|4682.5|3930
1708076400000|2024-02-16 09:40:00|4684|4683.5|4682.5|4681.5|4685.5|4684.5|4680|4679|6342
1708076700000|2024-02-16 09:45:00|4682|4680|4678.5|4677.5|4682.5|4681.5|4678|4676.5|3513
1708077000000|2024-02-16 09:50:00|4679|4678|4677.5|4677|4681.5|4680|4676.5|4675.5|7565
1708077300000|2024-02-16 09:55:00|4677|4676.5|4676.5|4675.5|4679|4678|4676|4675|10388
1708077600000|2024-02-16 10:00:00|4676|4676|4679|4677.5|4679|4678|4672.5|4672|7659
1708077900000|2024-02-16 10:05:00|4678.5|4678|4675|4674|4679|4678.5|4673|4672|3098
1708078200000|2024-02-16 10:10:00|4674.5|4673.5|4677|4675.5|4678|4677.5|4670.5|4670|4574
1708078500000|2024-02-16 10:15:00|4676.5|4676|4671.5|4670|4678.5|4677|4671.5|4670|2219
1708078800000|2024-02-16 10:20:00|4671|4670.5|4674|4673.5|4676.5|4675.5|4670.5|4670.5|2702
1708079100000|2024-02-16 10:25:00|4674.5|4674|4673.5|4672.5|4678|4677|4673|4672.5|2490
1708079400000|2024-02-16 10:30:00|4673|4673|4671|4670.5|4673|4673|4670.5|4670|3992
1708079700000|2024-02-16 10:35:00|4672|4670|4673.5|4673|4674.5|4673|4671.5|4670|3559
1708080000000|2024-02-16 10:40:00|4674|4673.5|4673.5|4672.5|4677|4676|4673|4672.5|2487
1708080300000|2024-02-16 10:45:00|4673|4672|4672.5|4672|4673.5|4673|4670.5|4670|6462
1708080600000|2024-02-16 10:50:00|4673|4672.5|4670.5|4670|4675|4674|4670.5|4670|24753
1708080900000|2024-02-16 10:55:00|4671|4670.5|4672|4671|4674.5|4674|4670.5|4670|8918
1708081200000|2024-02-16 11:00:00|4671.5|4671.5|4662|4661|4672|4671.5|4660|4659|11771
1708081500000|2024-02-16 11:05:00|4661.5|4660.5|4665.5|4665|4666.5|4665.5|4661|4660.5|3090
1708081800000|2024-02-16 11:10:00|4665|4664|4673.5|4672.5|4675.5|4675|4664.5|4664|7488
1708082100000|2024-02-16 11:15:00|4672.5|4672|4672.5|4672|4675|4674|4671|4670.5|5011
1708082400000|2024-02-16 11:20:00|4671.5|4671.5|4670|4669.5|4672.5|4672|4669|4667.5|2045
1708082700000|2024-02-16 11:25:00|4670.5|4670|4669.5|4669|4673|4672|4669|4668.5|4570
1708083000000|2024-02-16 11:30:00|4669|4668|4667.5|4667|4670|4669|4667|4666.5|1693
1708083300000|2024-02-16 11:35:00|4668.5|4668|4666.5|4665.5|4668.5|4668|4665.5|4664.5|1694
1708083600000|2024-02-16 11:40:00|4666|4666|4666|4665.5|4667.5|4666.5|4664|4663|1065
1708083900000|2024-02-16 11:45:00|4666.5|4665|4659|4658|4668|4667|4658.5|4657.5|9805
1708084200000|2024-02-16 11:50:00|4658.5|4658.5|4668.5|4667|4669.5|4668.5|4658.5|4658|7558
1708084500000|2024-02-16 11:55:00|4668|4666.5|4666|4665.5|4668.5|4666.5|4665|4664|1143
1708084800000|2024-02-16 12:00:00|4666.5|4664.5|4666.5|4664.5|4666.5|4664.5|4666.5|4664.5|0
1708085100000|2024-02-16 12:05:00|4671|4670|4665|4663.5|4671.5|4670|4661.5|4660|19892
1708085400000|2024-02-16 12:10:00|4664.5|4663|4669.5|4668.5|4670.5|4669.5|4661.5|4661|9775
1708085700000|2024-02-16 12:15:00|4669|4668|4667|4666|4669.5|4669|4665.5|4664|6601
1708086000000|2024-02-16 12:20:00|4667.5|4666.5|4671.5|4670.5|4672|4671.5|4667.5|4666.5|3164
1708086300000|2024-02-16 12:25:00|4670.5|4670|4666.5|4665|4671|4670|4665|4664.5|2138
1708086600000|2024-02-16 12:30:00|4666|4664.5|4657.5|4656.5|4666|4665|4657.5|4656.5|2423
1708086900000|2024-02-16 12:35:00|4659|4658|4657.5|4657|4659|4658|4653.5|4652.5|5358
1708087200000|2024-02-16 12:40:00|4658|4657.5|4656|4654.5|4658|4657.5|4653.5|4652.5|1617
1708087500000|2024-02-16 12:45:00|4655.5|4653.5|4651.5|4650.5|4655.5|4655|4650.5|4649.5|2525
1708087800000|2024-02-16 12:50:00|4651|4650|4649|4648|4652|4651|4648.5|4647.5|1645
1708088100000|2024-02-16 12:55:00|4650.5|4649.5|4650.5|4650|4650.5|4650|4646.5|4645|1123
1708088400000|2024-02-16 13:00:00|4651|4650.5|4653|4651.5|4655.5|4654.5|4650|4649|1745
1708088700000|2024-02-16 13:05:00|4652.5|4652|4652|4650.5|4654.5|4653|4651|4650.5|1234
1708089000000|2024-02-16 13:10:00|4651.5|4651|4652.5|4651.5|4652.5|4652|4651|4650.5|1393
1708089300000|2024-02-16 13:15:00|4652|4651|4653|4652|4653|4652.5|4651|4650.5|3187
1708089600000|2024-02-16 13:20:00|4653.5|4652.5|4652.5|4651.5|4653.5|4652.5|4651.5|4651|944
1708089900000|2024-02-16 13:25:00|4652|4651|4651.5|4651|4655.5|4655|4651|4650.5|4278
1708090200000|2024-02-16 13:30:00|4652|4649|4636.5|4635|4652|4649|4631.5|4630|12307
1708090500000|2024-02-16 13:35:00|4636|4636|4634.5|4633.5|4638|4637.5|4632|4631|3511
1708090800000|2024-02-16 13:40:00|4634|4633|4632.5|4631.5|4636.5|4635.5|4631|4630|1278
1708091100000|2024-02-16 13:45:00|4632|4631|4637|4636|4637.5|4636.5|4631.5|4631|3046
1708091400000|2024-02-16 13:50:00|4636.5|4635.5|4641|4639.5|4642|4641|4636.5|4635.5|1390
1708091700000|2024-02-16 13:55:00|4642|4640|4638.5|4637.5|4642.5|4641.5|4636|4634.5|2782
1708092000000|2024-02-16 14:00:00|4638|4637|4633|4631.5|4638.5|4637|4633|4631.5|2702
1708092300000|2024-02-16 14:05:00|4632.5|4631|4632|4631.5|4633.5|4632.5|4628.5|4627.5|1823
1708092600000|2024-02-16 14:10:00|4632.5|4631|4627|4626.5|4632.5|4631|4626.5|4625|1433
1708092900000|2024-02-16 14:15:00|4626.5|4625.5|4630.5|4629.5|4631.5|4630|4626.5|4625.5|4208
1708093200000|2024-02-16 14:20:00|4631|4630|4635|4634|4635|4634|4629.5|4628.5|2407
1708093500000|2024-02-16 14:25:00|4635.5|4634.5|4640|4639|4640|4639|4635|4634.5|1155
1708093800000|2024-02-16 14:30:00|4641|4640|4631|4630|4641|4640|4631|4630|2768
1708094100000|2024-02-16 14:35:00|4632|4630.5|4632.5|4632|4635|4634.5|4629.5|4628|3654
1708094400000|2024-02-16 14:40:00|4632|4631.5|4632.5|4632|4634|4633|4630|4629.5|5761
1708094700000|2024-02-16 14:45:00|4633.5|4633|4633.5|4633|4635|4634.5|4631|4630.5|5220
1708095000000|2024-02-16 14:50:00|4634|4633.5|4628|4627|4634|4633.5|4626|4625.5|5553
1708095300000|2024-02-16 14:55:00|4627.5|4626.5|4634.5|4633.5|4635.5|4635|4626.5|4625.5|3871
1708095600000|2024-02-16 15:00:00|4635|4634|4646|4645|4647.5|4646.5|4631|4629.5|8861
1708095900000|2024-02-16 15:05:00|4646.5|4645.5|4649|4648.5|4650.5|4649.5|4642|4641|4365
1708096200000|2024-02-16 15:10:00|4648.5|4647.5|4652.5|4651.5|4654|4653.5|4647.5|4646.5|2239
1708096500000|2024-02-16 15:15:00|4653|4652|4650.5|4649.5|4654.5|4653.5|4649.5|4649|7086
1708096800000|2024-02-16 15:20:00|4650|4649|4639.5|4639|4650.5|4649.5|4639.5|4639|7354
1708097100000|2024-02-16 15:25:00|4640|4639.5|4636|4635|4644|4643.5|4635.5|4635|6646
1708097400000|2024-02-16 15:30:00|4634|4633.5|4640.5|4640|4642.5|4642|4632.5|4631.5|3424
1708097700000|2024-02-16 15:35:00|4642|4641|4642.5|4641.5|4643|4642.5|4637.5|4636.5|3268
1708098000000|2024-02-16 15:40:00|4643|4642.5|4645.5|4645|4646|4645|4641.5|4640.5|2919
1708098300000|2024-02-16 15:45:00|4646|4644.5|4648|4647|4651|4650.5|4645.5|4644.5|3068
1708098600000|2024-02-16 15:50:00|4648.5|4647.5|4651.5|4651|4651.5|4651|4647|4646.5|7101
1708098900000|2024-02-16 15:55:00|4652|4650.5|4650.5|4650|4653|4652|4649.5|4649|2615
1708099200000|2024-02-16 16:00:00|4651|4650.5|4649|4648|4651.5|4651|4646|4645.5|2264
1708099500000|2024-02-16 16:05:00|4648.5|4648.5|4650|4649.5|4650.5|4650|4648.5|4648|5006
1708099800000|2024-02-16 16:10:00|4649.5|4648.5|4649.5|4649|4650.5|4650|4647|4646.5|4696
1708100100000|2024-02-16 16:15:00|4650|4649.5|4650.5|4650|4654.5|4654|4649.5|4649.5|5425
1708100400000|2024-02-16 16:20:00|4651|4650.5|4653|4652.5|4654.5|4654|4651|4650.5|5485
1708100700000|2024-02-16 16:25:00|4653.5|4652|4653|4652.5|4654.5|4654|4652.5|4652|8479
1708329600000|2024-02-19 08:00:00|4649.5|4637.5|4624.5|4622|4649.5|4637.5|4618.5|4615|5309
1708329900000|2024-02-19 08:05:00|4631|4622.5|4625|4623|4640|4637|4624|4621.5|4276
1708330200000|2024-02-19 08:10:00|4624.5|4622|4640|4637.5|4643|4641.5|4622.5|4620|6813
1708330500000|2024-02-19 08:15:00|4639.5|4638|4632.5|4630.5|4640|4638|4632|4630.5|6141
1708330800000|2024-02-19 08:20:00|4632|4631|4632|4630|4632.5|4631|4628|4626|3249
1708331100000|2024-02-19 08:25:00|4631.5|4630.5|4631|4629|4636|4634|4630|4628|8600
1708331400000|2024-02-19 08:30:00|4631.5|4629.5|4621|4619.5|4632|4630.5|4621|4619|4450
1708331700000|2024-02-19 08:35:00|4621.5|4618.5|4625|4624|4625|4624|4617.5|4615.5|652
1708332000000|2024-02-19 08:40:00|4626.5|4625|4622|4621.5|4626.5|4625.5|4615|4613.5|6405
1708332300000|2024-02-19 08:45:00|4621.5|4621|4619|4617.5|4626|4624|4618.5|4617|4288
1708332600000|2024-02-19 08:50:00|4618.5|4618|4618|4616.5|4621|4620|4614|4613|1590
1708332900000|2024-02-19 08:55:00|4617.5|4617|4610.5|4609|4618.5|4617|4608|4606.5|6160
1708333200000|2024-02-19 09:00:00|4611|4609.5|4613|4612.5|4615.5|4614.5|4609|4608|3706
1708333500000|2024-02-19 09:05:00|4612.5|4611.5|4609|4608|4613|4612|4605|4604|1619
1708333800000|2024-02-19 09:10:00|4609.5|4608.5|4610|4608.5|4611|4610|4605.5|4604|8523
1708334100000|2024-02-19 09:15:00|4608|4607.5|4604|4603|4609.5|4608.5|4602.5|4601.5|4327
1708334400000|2024-02-19 09:20:00|4603.5|4601.5|4601|4600.5|4604|4602|4601|4600|4270
1708334700000|2024-02-19 09:25:00|4601.5|4601|4598|4597|4603|4602.5|4596.5|4596|5758
1708335000000|2024-02-19 09:30:00|4597.5|4597.5|4599.5|4598|4602|4601|4596|4595.5|4881
1708335300000|2024-02-19 09:35:00|4599|4597.5|4598|4597|4601.5|4601|4597|4596|1023
1708335600000|2024-02-19 09:40:00|4598.5|4597.5|4598.5|4597|4600|4599|4597|4596|4422
1708335900000|2024-02-19 09:45:00|4598|4597.5|4603|4602|4604|4602.5|4598|4597.5|13523
1708336200000|2024-02-19 09:50:00|4602.5|4601|4600.5|4599.5|4603.5|4602|4600|4599|4186
1708336500000|2024-02-19 09:55:00|4600|4600|4608|4607.5|4610|4609|4600|4600|5124
1708336800000|2024-02-19 10:00:00|4607.5|4607|4606|4604.5|4611|4610|4604.5|4603|820
1708337100000|2024-02-19 10:05:00|4606.5|4605|4607|4606|4607|4606.5|4604|4603|2895
1708337400000|2024-02-19 10:10:00|4606.5|4605.5|4604.5|4604|4606.5|4605.5|4603|4602.5|3155
1708337700000|2024-02-19 10:15:00|4604|4603.5|4606|4605|4607|4606|4603|4602.5|1658
1708338000000|2024-02-19 10:20:00|4605.5|4604.5|4602.5|4601|4606|4605|4601|4600|3512
1708338300000|2024-02-19 10:25:00|4602|4601.5|4595.5|4594.5|4602|4601.5|4595|4594|2314
1708338600000|2024-02-19 10:30:00|4596|4595|4593.5|4592|4598|4597|4593|4592|2802
1708338900000|2024-02-19 10:35:00|4593|4592.5|4594.5|4593.5|4595|4594|4592|4591.5|2502
1708339200000|2024-02-19 10:40:00|4595|4594|4596.5|4595.5|4597|4596|4592|4591|4340
1708339500000|2024-02-19 10:45:00|4597|4596.5|4597|4596.5|4598|4597|4595|4594.5|4270
1708339800000|2024-02-19 10:50:00|4596.5|4596|4598|4597.5|4598|4597.5|4596.5|4595.5|3646
1708340100000|2024-02-19 10:55:00|4597.5|4597|4596|4595|4597.5|4597.5|4595|4594.5|3097
1708340400000|2024-02-19 11:00:00|4595.5|4594.5|4592|4591|4596|4594.5|4591.5|4590.5|6189
1708340700000|2024-02-19 11:05:00|4591.5|4590.5|4591.5|4590.5|4592|4591.5|4589.5|4589|4376
1708341000000|2024-02-19 11:10:00|4591|4590|4586|4585|4592|4591.5|4586|4585|3803
1708341300000|2024-02-19 11:15:00|4585.5|4584.5|4585.5|4585|4587|4586|4584|4583|6409
1708341600000|2024-02-19 11:20:00|4586|4585.5|4588.5|4587.5|4591.5|4590.5|4584|4583.5|5628
1708341900000|2024-02-19 11:25:00|4588|4586.5|4587.5|4586|4588.5|4587.5|4585.5|4585|4214
1708342200000|2024-02-19 11:30:00|4587|4585.5|4587.5|4586.5|4588.5|4587.5|4586|4585|1100
1708342500000|2024-02-19 11:35:00|4588|4587.5|4587|4586.5|4588.5|4587.5|4586.5|4585.5|5349
1708342800000|2024-02-19 11:40:00|4588.5|4587.5|4587.5|4586.5|4591|4590|4587|4586.5|3915
1708343100000|2024-02-19 11:45:00|4587|4587|4586|4585.5|4587|4587|4585.5|4584.5|3517
1708343400000|2024-02-19 11:50:00|4585.5|4585|4588.5|4587.5|4588.5|4587.5|4584.5|4584|8497
1708343700000|2024-02-19 11:55:00|4589|4588|4586|4585.5|4591|4590|4586|4585|5553
1708344000000|2024-02-19 12:00:00|4586.5|4585|4584|4583.5|4586.5|4585.5|4582.5|4582|2102
1708344300000|2024-02-19 12:05:00|4583|4582|4575.5|4574|4583.5|4583|4574|4573|7148
1708344600000|2024-02-19 12:10:00|4575|4575|4573|4572|4576.5|4575|4572|4571.5|4394
1708344900000|2024-02-19 12:15:00|4572.5|4571|4574|4573|4575|4574|4570.5|4570|3124
1708345200000|2024-02-19 12:20:00|4573.5|4573.5|4573|4572.5|4582.5|4581.5|4573|4572.5|6987
1708345500000|2024-02-19 12:25:00|4573.5|4573|4579|4578|4579|4578|4573.5|4573|175
1708345800000|2024-02-19 12:30:00|4578.5|4577.5|4573|4571.5|4578.5|4577.5|4573|4571.5|3991
1708346100000|2024-02-19 12:35:00|4572.5|4571|4571|4570.5|4572.5|4571|4568.5|4567.5|1169
1708346400000|2024-02-19 12:40:00|4570.5|4569.5|4572|4571|4572.5|4571.5|4570|4569|2842
1708346700000|2024-02-19 12:45:00|4572.5|4571.5|4568|4567.5|4572.5|4572|4567.5|4567|3209
1708347000000|2024-02-19 12:50:00|4567.5|4567|4566|4565|4568.5|4567.5|4565.5|4564.5|5485
1708347300000|2024-02-19 12:55:00|4565.5|4565.5|4570|4569.5|4570.5|4569.5|4565.5|4565|2917
1708347600000|2024-02-19 13:00:00|4569.5|4569|4564.5|4563.5|4571|4570.5|4562.5|4561.5|4591
1708347900000|2024-02-19 13:05:00|4565|4563|4567|4566.5|4567.5|4566.5|4564|4563|1531
1708348200000|2024-02-19 13:10:00|4568|4567|4571.5|4570.5|4574|4573|4568|4567|5467
1708348500000|2024-02-19 13:15:00|4571|4569|4566.5|4565.5|4571.5|4569|4566|4565.5|1872
1708348800000|2024-02-19 13:20:00|4566|4565|4568|4567|4569|4567.5|4564.5|4564|4341
1708349100000|2024-02-19 13:25:00|4568.5|4567.5|4565|4564|4571|4570|4564|4563|4072
1708349400000|2024-02-19 13:30:00|4564.5|4564.5|4563|4561.5|4564.5|4564.5|4562|4561|2042
1708349700000|2024-02-19 13:35:00|4562.5|4561|4564|4563|4565|4564.5|4561|4560|2554
1708350000000|2024-02-19 13:40:00|4564.5|4563.5|4566.5|4565.5|4566.5|4565.5|4564|4563|1631
1708350300000|2024-02-19 13:45:00|4567|4566|4564.5|4563.5|4569.5|4568.5|4564.5|4563.5|2885
1708350600000|2024-02-19 13:50:00|4564|4563|4566|4565|4567.5|4566.5|4563|4561.5|1202
1708350900000|2024-02-19 13:55:00|4566.5|4565.5|4564.5|4563|4568|4567|4563|4562|3868
1708351200000|2024-02-19 14:00:00|4564|4564|4567.5|4566.5|4569|4568|4564|4563.5|2182
1708351500000|2024-02-19 14:05:00|4567|4567|4567.5|4567|4570.5|4569.5|4566.5|4565.5|2880
1708351800000|2024-02-19 14:10:00|4566.5|4566|4571|4570.5|4571.5|4570.5|4566.5|4566|2585
1708352100000|2024-02-19 14:15:00|4570.5|4569.5|4568|4567|4570.5|4569.5|4566.5|4566|10748
1708352400000|2024-02-19 14:20:00|4568.5|4567.5|4568.5|4568|4571|4570.5|4568.5|4567.5|5133
1708352700000|2024-02-19 14:25:00|4567.5|4566.5|4568|4567.5|4569.5|4568.5|4567|4566|3119
1708353000000|2024-02-19 14:30:00|4568.5|4568|4564.5|4564|4569.5|4568|4564.5|4564|4095
1708353300000|2024-02-19 14:35:00|4564|4563.5|4567.5|4566.5|4567.5|4566.5|4563|4562.5|7721
1708353600000|2024-02-19 14:40:00|4567|4567|4572|4571.5|4572.5|4572|4567|4566|1917
1708353900000|2024-02-19 14:45:00|4572.5|4572|4572.5|4572|4572.5|4572|4569|4568.5|735
1708354200000|2024-02-19 14:50:00|4573|4571.5|4574|4573|4575|4574.5|4571.5|4570.5|2477
1708354500000|2024-02-19 14:55:00|4573.5|4573.5|4576|4575.5|4576|4575.5|4573.5|4573|1093
1708354800000|2024-02-19 15:00:00|4576.5|4576|4577|4576|4580|4579.5|4576.5|4575.5|12702
1708355100000|2024-02-19 15:05:00|4576.5|4575.5|4574|4573.5|4577|4576.5|4573|4572.5|2358
1708355400000|2024-02-19 15:10:00|4574.5|4574|4572.5|4571.5|4575|4574|4572|4571.5|2085
1708355700000|2024-02-19 15:15:00|4573|4572|4575.5|4574.5|4576|4575|4573|4572|3159
1708356000000|2024-02-19 15:20:00|4575|4576|4578|4577.5|4580|4579|4575|4576|5242
1708356300000|2024-02-19 15:25:00|4578.5|4578|4578.5|4578|4579.5|4578.5|4577|4576|1787
1708356600000|2024-02-19 15:30:00|4578|4577.5|4578.5|4577.5|4578.5|4577.5|4574|4573|2617
1708356900000|2024-02-19 15:35:00|4578|4578|4576.5|4575.5|4580|4579|4575.5|4574.5|1473
1708357200000|2024-02-19 15:40:00|4577|4576|4576.5|4576|4577|4576.5|4576.5|4575.5|1593
1708357500000|2024-02-19 15:45:00|4577.5|4577|4577.5|4576.5|4577.5|4577|4575.5|4575|5017
1708357800000|2024-02-19 15:50:00|4577|4576|4574|4573.5|4577|4576|4574|4573.5|3310
1708358100000|2024-02-19 15:55:00|4573|4572.5|4570.5|4570|4573|4572.5|4570|4569|5442
1708358400000|2024-02-19 16:00:00|4571|4569.5|4578.5|4577.5|4579|4578.5|4570|4569|7915
1708358700000|2024-02-19 16:05:00|4578|4578|4578|4577.5|4580.5|4580|4578|4577.5|2109
1708359000000|2024-02-19 16:10:00|4577.5|4577|4575.5|4575|4578|4577.5|4575.5|4575|3974
1708359300000|2024-02-19 16:15:00|4576.5|4576|4576|4575.5|4578.5|4578|4575|4574.5|3221
1708359600000|2024-02-19 16:20:00|4575.5|4575|4579.5|4579|4580|4579.5|4575.5|4574.5|7881
1708359900000|2024-02-19 16:25:00|4579|4578.5|4575.5|4575|4579.5|4578.5|4573|4572.5|15372
1708416000000|2024-02-20 08:00:00|4575|4570|4568.5|4566|4575.5|4573|4566|4563|17799
1708416300000|2024-02-20 08:05:00|4569|4566.5|4557|4555.5|4571.5|4569.5|4555.5|4554.5|6595
1708416600000|2024-02-20 08:10:00|4558|4556.5|4558|4557|4558|4557|4551.5|4550|2168
1708416900000|2024-02-20 08:15:00|4557.5|4556|4548|4546.5|4558|4556.5|4547|4546|4155
1708417200000|2024-02-20 08:20:00|4547.5|4546|4547|4545.5|4551|4549|4546|4545|4457
1708417500000|2024-02-20 08:25:00|4546.5|4545|4544|4543|4548|4547.5|4543|4542|4640
1708417800000|2024-02-20 08:30:00|4544.5|4543.5|4551.5|4550|4554.5|4553.5|4544.5|4543|1357
1708418100000|2024-02-20 08:35:00|4551|4549.5|4558|4556.5|4558|4557|4549.5|4548.5|12500
1708418400000|2024-02-20 08:40:00|4560.5|4557|4557.5|4556|4563|4562|4557.5|4556|2677
1708418700000|2024-02-20 08:45:00|4558|4557|4562|4560.5|4562.5|4562|4558|4557|3358
1708419000000|2024-02-20 08:50:00|4564|4561|4561|4560|4564|4562.5|4556.5|4556|7052
1708419300000|2024-02-20 08:55:00|4561.5|4560.5|4563.5|4562|4569.5|4568|4561|4560.5|2785
1708419600000|2024-02-20 09:00:00|4563|4561.5|4567|4566|4568.5|4568|4563|4561.5|5219
1708419900000|2024-02-20 09:05:00|4567.5|4567|4565.5|4564|4570|4568.5|4563.5|4562|3171
1708420200000|2024-02-20 09:10:00|4565|4565|4567.5|4566|4568|4567|4565|4564|1854
1708420500000|2024-02-20 09:15:00|4569|4566.5|4570|4569.5|4574.5|4573|4569|4566.5|4240
1708420800000|2024-02-20 09:20:00|4570.5|4570|4579.5|4578.5|4579.5|4578.5|4570|4569|3890
1708421100000|2024-02-20 09:25:00|4580|4579|4581.5|4580.5|4582.5|4581|4577|4575.5|4021
1708421400000|2024-02-20 09:30:00|4582|4581|4586|4585|4588.5|4587.5|4581.5|4580.5|4304
1708421700000|2024-02-20 09:35:00|4586.5|4585.5|4590.5|4589.5|4592|4591|4586.5|4585.5|2876
1708422000000|2024-02-20 09:40:00|4592|4590|4588.5|4588|4593|4592|4586|4585|4953
1708422300000|2024-02-20 09:45:00|4588|4587.5|4590|4589|4593|4592|4588|4587.5|2252
1708422600000|2024-02-20 09:50:00|4588.5|4588|4589.5|4589|4589.5|4589|4585|4584.5|3999
1708422900000|2024-02-20 09:55:00|4590|4589.5|4589.5|4588.5|4593|4592|4588.5|4587.5|3117
1708423200000|2024-02-20 10:00:00|4590|4589|4586|4585.5|4590|4589.5|4585.5|4584.5|3624
1708423500000|2024-02-20 10:05:00|4585.5|4585|4584|4583.5|4587.5|4586.5|4582.5|4581|2173
1708423800000|2024-02-20 10:10:00|4583|4582.5|4588|4587|4590|4588.5|4582|4581.5|4038
1708424100000|2024-02-20 10:15:00|4589.5|4587.5|4587|4585.5|4591|4590.5|4587|4585.5|4195
1708424400000|2024-02-20 10:20:00|4586.5|4586|4588.5|4587.5|4589|4588|4586.5|4585.5|926
1708424700000|2024-02-20 10:25:00|4588|4587|4589.5|4588.5|4589.5|4589|4588|4587|2197
1708425000000|2024-02-20 10:30:00|4590|4589|4589.5|4588.5|4593|4592.5|4589|4588.5|4105
1708425300000|2024-02-20 10:35:00|4590|4589|4595|4594|4595|4594.5|4589|4588|3438
1708425600000|2024-02-20 10:40:00|4596|4594.5|4593.5|4592.5|4596.5|4596|4593|4592|3574
1708425900000|2024-02-20 10:45:00|4592.5|4593|4594|4592.5|4596.5|4595.5|4592.5|4591.5|5975
1708426200000|2024-02-20 10:50:00|4594.5|4593|4587.5|4587|4596|4595.5|4587|4586|3568
1708426500000|2024-02-20 10:55:00|4588|4587.5|4587.5|4586.5|4589|4588.5|4587|4585.5|617
1708426800000|2024-02-20 11:00:00|4587|4587|4585.5|4584.5|4587.5|4587|4584.5|4583.5|942
1708427100000|2024-02-20 11:05:00|4585|4584|4584|4583|4585.5|4584.5|4583|4582|2439
1708427400000|2024-02-20 11:10:00|4583.5|4583.5|4581|4580|4584.5|4584|4581|4580|4729
1708427700000|2024-02-20 11:15:00|4581.5|4581|4578.5|4577.5|4582|4581.5|4576|4575.5|5742
1708428000000|2024-02-20 11:20:00|4580.5|4578|4575|4574|4583.5|4582.5|4574.5|4573.5|3709
1708428300000|2024-02-20 11:25:00|4575.5|4574.5|4576.5|4575.5|4576.5|4576|4573|4572.5|1364
1708428600000|2024-02-20 11:30:00|4575.5|4575|4579|4578|4579|4578|4574|4573|2067
1708428900000|2024-02-20 11:35:00|4578.5|4578.5|4585.5|4585|4586|4585|4578.5|4578.5|835
1708429200000|2024-02-20 11:40:00|4586|4585.5|4588.5|4588|4589|4588|4585|4584.5|1540
1708429500000|2024-02-20 11:45:00|4589|4587.5|4589.5|4588|4589.5|4588.5|4587|4586.5|2216
1708429800000|2024-02-20 11:50:00|4589|4588.5|4586.5|4586|4589.5|4589|4586|4584.5|1528
1708430100000|2024-02-20 11:55:00|4587|4585.5|4586.5|4585.5|4588.5|4588|4585.5|4585|2523
1708430400000|2024-02-20 12:00:00|4587|4586|4592.5|4591.5|4592.5|4591.5|4586.5|4585|2073
1708430700000|2024-02-20 12:05:00|4591.5|4592|4587.5|4586|4591.5|4592|4587.5|4586|1727
1708431000000|2024-02-20 12:10:00|4587|4586.5|4588|4586.5|4588|4587.5|4586|4584.5|1926
1708431300000|2024-02-20 12:15:00|4587.5|4587|4581|4580|4587.5|4587|4581|4580|3177
1708431600000|2024-02-20 12:20:00|4581.5|4580.5|4582|4581.5|4582|4581.5|4580|4579|1243
1708431900000|2024-02-20 12:25:00|4583|4582|4581.5|4581|4584|4583.5|4581.5|4580.5|1429
1708432200000|2024-02-20 12:30:00|4580.5|4580|4580.5|4579.5|4582.5|4582|4579.5|4579|606
1708432500000|2024-02-20 12:35:00|4581|4580|4581|4580.5|4582.5|4581.5|4581|4580|666
1708432800000|2024-02-20 12:40:00|4581.5|4581|4583|4582|4583|4582.5|4580.5|4579.5|378
1708433100000|2024-02-20 12:45:00|4582.5|4580.5|4577.5|4576.5|4583|4582|4577|4576|2198
1708433400000|2024-02-20 12:50:00|4577|4577|4576|4575.5|4577.5|4577|4575.5|4575|2042
1708433700000|2024-02-20 12:55:00|4575.5|4575|4578.5|4578|4578.5|4578|4575.5|4575|1486
1708434000000|2024-02-20 13:00:00|4578|4577|4576|4575|4578|4577|4574.5|4574|2132
1708434300000|2024-02-20 13:05:00|4575.5|4575.5|4582|4581.5|4582|4581.5|4575.5|4575|2559
1708434600000|2024-02-20 13:10:00|4583|4581|4584.5|4583.5|4587|4586|4582.5|4581|1368
1708434900000|2024-02-20 13:15:00|4584|4583|4582.5|4582|4584|4583.5|4582.5|4581.5|1685
1708435200000|2024-02-20 13:20:00|4582|4581.5|4578.5|4577.5|4582|4581.5|4578.5|4577.5|1345
1708435500000|2024-02-20 13:25:00|4579|4578|4579.5|4579|4580|4579.5|4578.5|4577.5|2357
1708435800000|2024-02-20 13:30:00|4581|4580.5|4579.5|4578.5|4584.5|4584|4579.5|4578.5|1859
1708436100000|2024-02-20 13:35:00|4579|4579|4580|4579.5|4580.5|4580|4578.5|4578|4379
1708436400000|2024-02-20 13:40:00|4580.5|4580|4584|4583.5|4584.5|4584|4580.5|4579.5|4364
1708436700000|2024-02-20 13:45:00|4583.5|4583|4582|4581.5|4583.5|4583.5|4580.5|4580|1711
1708437000000|2024-02-20 13:50:00|4581.5|4581|4583.5|4583|4583.5|4583|4580.5|4580|2753
1708437300000|2024-02-20 13:55:00|4583|4582.5|4582|4581|4584.5|4583.5|4582|4581|3395
1708437600000|2024-02-20 14:00:00|4581.5|4581.5|4578.5|4578|4581.5|4581.5|4577|4576|3082
1708437900000|2024-02-20 14:05:00|4578|4577.5|4581.5|4581|4581.5|4581|4578|4577.5|2130
1708438200000|2024-02-20 14:10:00|4582|4581.5|4582|4581|4582|4581.5|4581|4580.5|2588
1708438500000|2024-02-20 14:15:00|4581.5|4581.5|4582|4581.5|4586|4585|4581.5|4581.5|1480
1708438800000|2024-02-20 14:20:00|4583|4582|4577|4576|4583|4582|4576.5|4575.5|3809
1708439100000|2024-02-20 14:25:00|4576.5|4575.5|4577.5|4576.5|4578.5|4578|4575.5|4575|3005
1708439400000|2024-02-20 14:30:00|4577|4576|4576|4575|4579|4578|4568|4567|7016
1708439700000|2024-02-20 14:35:00|4575.5|4574.5|4578|4577|4579.5|4578.5|4573|4572|3808
1708440000000|2024-02-20 14:40:00|4577.5|4576|4583.5|4583|4584.5|4584|4576|4575|4288
1708440300000|2024-02-20 14:45:00|4584|4583.5|4586|4585.5|4588.5|4587.5|4583|4582|3474
1708440600000|2024-02-20 14:50:00|4585.5|4585|4590|4589|4591.5|4590.5|4585.5|4585|4791
1708440900000|2024-02-20 14:55:00|4590.5|4589.5|4596|4595.5|4600|4599|4589.5|4589|5453
1708441200000|2024-02-20 15:00:00|4595.5|4594|4591|4590|4596|4595|4588.5|4588|6144
1708441500000|2024-02-20 15:05:00|4591.5|4590.5|4594.5|4594|4595|4594|4588.5|4588|8852
1708441800000|2024-02-20 15:10:00|4595|4594.5|4597.5|4597|4599.5|4598.5|4594.5|4594|9232
1708442100000|2024-02-20 15:15:00|4596.5|4596|4601|4600.5|4604|4603.5|4595.5|4595|8111
1708442400000|2024-02-20 15:20:00|4601.5|4601|4605.5|4605|4607|4606.5|4601.5|4600.5|4758
1708442700000|2024-02-20 15:25:00|4605|4604.5|4604|4603|4605.5|4605|4602.5|4602|8035
1708443000000|2024-02-20 15:30:00|4603.5|4602.5|4599.5|4598.5|4604|4603|4599|4598.5|8612
1708443300000|2024-02-20 15:35:00|4600.5|4600|4600.5|4599|4601.5|4601|4597.5|4596.5|7008
1708443600000|2024-02-20 15:40:00|4600|4599.5|4599|4598|4605.5|4604.5|4598.5|4598|5205
1708443900000|2024-02-20 15:45:00|4599.5|4598.5|4604|4603.5|4604|4603.5|4597|4596|4097
1708444200000|2024-02-20 15:50:00|4603|4602.5|4599|4597.5|4604.5|4604|4598.5|4597.5|4383
1708444500000|2024-02-20 15:55:00|4598.5|4597|4597|4596|4599|4598.5|4596.5|4596|4052
1708444800000|2024-02-20 16:00:00|4596.5|4596.5|4598.5|4597.5|4598.5|4597.5|4593|4592.5|4993
1708445100000|2024-02-20 16:05:00|4598|4598|4593.5|4593|4599.5|4598.5|4593.5|4593|2718
1708445400000|2024-02-20 16:10:00|4594.5|4592.5|4596.5|4595.5|4598.5|4598|4594.5|4592.5|5170
1708445700000|2024-02-20 16:15:00|4597|4596|4596.5|4596|4598.5|4598|4596|4595.5|6419
1708446000000|2024-02-20 16:20:00|4596|4595.5|4595|4594.5|4596|4595.5|4594.5|4594|2844
1708446300000|2024-02-20 16:25:00|4595.5|4594|4593.5|4592.5|4595.5|4595|4593|4592.5|7799
1708502400000|2024-02-21 08:00:00|4606|4600.5|4605|4602.5|4612.5|4610|4602|4600|6943
1708502700000|2024-02-21 08:05:00|4606|4603.5|4611.5|4610.5|4614|4612|4602|4600|5945
1708503000000|2024-02-21 08:10:00|4613|4611.5|4600.5|4598.5|4613.5|4612|4597|4595.5|4850
1708503300000|2024-02-21 08:15:00|4601.5|4599.5|4584|4582.5|4603|4602|4582.5|4581|2900
1708503600000|2024-02-21 08:20:00|4583.5|4582|4579.5|4578|4584.5|4583|4576.5|4575|3229
1708503900000|2024-02-21 08:25:00|4580|4578.5|4578|4576.5|4586|4585|4577.5|4576|2855
1708504200000|2024-02-21 08:30:00|4576.5|4577|4580.5|4579.5|4582|4580.5|4574|4572.5|3434
1708504500000|2024-02-21 08:35:00|4581|4578.5|4579|4578|4582|4580.5|4576.5|4575.5|939
1708504800000|2024-02-21 08:40:00|4579.5|4578.5|4579|4578.5|4581.5|4580.5|4578|4577|1454
1708505100000|2024-02-21 08:45:00|4577.5|4578|4576.5|4575|4579|4578.5|4575|4574|1985
1708505400000|2024-02-21 08:50:00|4576|4574.5|4578|4577|4581|4579.5|4575.5|4574|1632
1708505700000|2024-02-21 08:55:00|4577.5|4576.5|4579.5|4578|4580|4579|4576.5|4575|1454
1708506000000|2024-02-21 09:00:00|4579|4577.5|4585.5|4584|4589|4588|4579|4577.5|3008
1708506300000|2024-02-21 09:05:00|4585|4583|4592|4591.5|4595.5|4594.5|4580.5|4579|2376
1708506600000|2024-02-21 09:10:00|4592.5|4591|4595|4593.5|4596.5|4595.5|4589.5|4588|2086
1708506900000|2024-02-21 09:15:00|4596|4594|4602.5|4601.5|4604|4602.5|4593.5|4592|4052
1708507200000|2024-02-21 09:20:00|4603.5|4602|4617.5|4616|4618|4616.5|4602|4601.5|4772
1708507500000|2024-02-21 09:25:00|4617|4615.5|4614|4613.5|4618|4617|4609|4607.5|2252
1708507800000|2024-02-21 09:30:00|4613.5|4612.5|4619|4618|4622|4620.5|4613|4611.5|1971
1708508100000|2024-02-21 09:35:00|4618.5|4615.5|4617.5|4616.5|4619|4618|4616|4614.5|1771
1708508400000|2024-02-21 09:40:00|4618.5|4617.5|4619.5|4618.5|4621|4620|4615.5|4615|4255
1708508700000|2024-02-21 09:45:00|4619|4618|4611.5|4610.5|4619|4618|4611.5|4610.5|6867
1708509000000|2024-02-21 09:50:00|4611|4609|4610.5|4610|4611.5|4610.5|4607.5|4606.5|2554
1708509300000|2024-02-21 09:55:00|4611|4609.5|4612.5|4611|4615.5|4614|4608.5|4607.5|1674
1708509600000|2024-02-21 10:00:00|4612|4611.5|4615.5|4614.5|4616|4615|4609.5|4608.5|1504
1708509900000|2024-02-21 10:05:00|4616.5|4615|4622|4620.5|4624|4623|4616.5|4615|3832
1708510200000|2024-02-21 10:10:00|4623|4621|4627.5|4626.5|4627.5|4626.5|4621|4620|4087
1708510500000|2024-02-21 10:15:00|4628.5|4627.5|4626.5|4626|4629.5|4628|4624.5|4624|5442
1708510800000|2024-02-21 10:20:00|4627.5|4625.5|4635|4634|4636.5|4635|4627.5|4625.5|4289
1708511100000|2024-02-21 10:25:00|4635.5|4634.5|4637|4636|4638|4637.5|4634.5|4633.5|1465
1708511400000|2024-02-21 10:30:00|4637|4635.5|4629|4627.5|4637|4635.5|4628|4626.5|3976
1708511700000|2024-02-21 10:35:00|4628|4626.5|4633.5|4632|4635|4633.5|4627.5|4626|4864
1708512000000|2024-02-21 10:40:00|4634|4632.5|4641.5|4640|4641.5|4640|4631.5|4630.5|2053
1708512300000|2024-02-21 10:45:00|4641|4639.5|4640|4638|4644.5|4643|4639|4637.5|2383
1708512600000|2024-02-21 10:50:00|4639|4638.5|4641|4640.5|4642.5|4641.5|4639|4638|5139
1708512900000|2024-02-21 10:55:00|4641.5|4639.5|4637|4636.5|4641.5|4641|4636|4635.5|6819
1708513200000|2024-02-21 11:00:00|4637.5|4637|4638|4637.5|4638.5|4638|4636|4635.5|4853
1708513500000|2024-02-21 11:05:00|4638.5|4638|4640|4639|4641|4640|4637|4636|3810
1708513800000|2024-02-21 11:10:00|4641|4640|4638.5|4637.5|4641.5|4641|4635.5|4634.5|2857
1708514100000|2024-02-21 11:15:00|4638|4637|4633|4632|4639.5|4638.5|4632.5|4632|2953
1708514400000|2024-02-21 11:20:00|4632.5|4630.5|4631.5|4630.5|4634|4632.5|4630|4629.5|2648
1708514700000|2024-02-21 11:25:00|4631|4630|4636.5|4635.5|4636.5|4635.5|4631|4630|2457
1708515000000|2024-02-21 11:30:00|4636|4635|4638.5|4637.5|4639.5|4638|4634|4633|2052
1708515300000|2024-02-21 11:35:00|4638|4636.5|4638|4637.5|4639|4638.5|4635.5|4635|3062
1708515600000|2024-02-21 11:40:00|4638.5|4638.5|4640.5|4639.5|4641.5|4640.5|4638.5|4638.5|6129
1708515900000|2024-02-21 11:45:00|4641.5|4640|4640|4639|4643|4642|4638|4637.5|2973
1708516200000|2024-02-21 11:50:00|4640.5|4638.5|4644.5|4643.5|4644.5|4643.5|4640.5|4638.5|1485
1708516500000|2024-02-21 11:55:00|4644|4642|4644.5|4643.5|4645|4644|4643|4642|1916
1708516800000|2024-02-21 12:00:00|4645|4644|4642.5|4641.5|4645|4644.5|4642.5|4641.5|3256
1708517100000|2024-02-21 12:05:00|4643.5|4642|4643.5|4642.5|4647|4646.5|4643|4642|3713
1708517400000|2024-02-21 12:10:00|4643|4642|4644|4643.5|4645.5|4644.5|4641.5|4640|1425
1708517700000|2024-02-21 12:15:00|4645|4644.5|4647|4646.5|4648.5|4647|4644.5|4644|807
1708518000000|2024-02-21 12:20:00|4647.5|4647|4648|4647|4648.5|4648|4645.5|4644.5|1037
1708518300000|2024-02-21 12:25:00|4647.5|4646.5|4648.5|4647.5|4648.5|4647.5|4646.5|4646|1646
1708518600000|2024-02-21 12:30:00|4648|4647|4648|4647|4650|4648.5|4646|4645.5|2293
1708518900000|2024-02-21 12:35:00|4647.5|4646.5|4649.5|4649|4649.5|4649|4645|4644.5|973
1708519200000|2024-02-21 12:40:00|4649|4648.5|4652|4651|4653.5|4652.5|4648|4647.5|4937
1708519500000|2024-02-21 12:45:00|4651.5|4651.5|4648|4647.5|4654.5|4653|4648|4647.5|3531
1708519800000|2024-02-21 12:50:00|4647.5|4647|4645.5|4645|4647.5|4647|4644|4643|2523
1708520100000|2024-02-21 12:55:00|4646.5|4645.5|4644.5|4644|4648.5|4647.5|4642.5|4642|2012
1708520400000|2024-02-21 13:00:00|4643|4643.5|4641|4640.5|4644|4644|4640|4639|1256
1708520700000|2024-02-21 13:05:00|4640.5|4640|4639.5|4638.5|4641.5|4641|4639.5|4638.5|357
1708521000000|2024-02-21 13:10:00|4640.5|4639|4641.5|4640.5|4641.5|4641|4638.5|4637.5|868
1708521300000|2024-02-21 13:15:00|4641|4640|4642|4641.5|4643.5|4642.5|4641|4640|153
1708521600000|2024-02-21 13:20:00|4641.5|4641|4632.5|4632|4641.5|4641|4632.5|4632|2241
1708521900000|2024-02-21 13:25:00|4632|4631.5|4622.5|4621.5|4632|4631.5|4622.5|4621.5|2349
1708522200000|2024-02-21 13:30:00|4621|4620|4624|4623.5|4624|4623.5|4618.5|4617.5|3138
1708522500000|2024-02-21 13:35:00|4623.5|4623|4622.5|4622|4626|4624.5|4622.5|4622|2124
1708522800000|2024-02-21 13:40:00|4622|4621.5|4625|4624|4625.5|4624.5|4618.5|4617.5|1805
1708523100000|2024-02-21 13:45:00|4624.5|4623.5|4616.5|4616|4624.5|4623.5|4616|4615|1500
1708523400000|2024-02-21 13:50:00|4617|4615.5|4619|4618|4619.5|4618|4616|4615|2159
1708523700000|2024-02-21 13:55:00|4619.5|4617.5|4619|4618.5|4621|4620|4617|4616|1552
1708524000000|2024-02-21 14:00:00|4618.5|4618|4618.5|4618|4619|4618.5|4615|4614.5|3237
1708524300000|2024-02-21 14:05:00|4619|4618.5|4617.5|4616|4620.5|4619.5|4617|4616|1776
1708524600000|2024-02-21 14:10:00|4617|4616.5|4615|4614|4617|4616.5|4613.5|4612.5|4135
1708524900000|2024-02-21 14:15:00|4614.5|4613.5|4619|4618|4619.5|4618.5|4612|4611.5|3136
1708525200000|2024-02-21 14:20:00|4618|4617|4623|4622|4624|4622.5|4618|4617|2161
1708525500000|2024-02-21 14:25:00|4623.5|4623|4622|4621.5|4625.5|4625|4621.5|4620|6429
1708525800000|2024-02-21 14:30:00|4622.5|4621|4616.5|4615|4623.5|4623|4612.5|4611.5|6436
1708526100000|2024-02-21 14:35:00|4616|4615.5|4621|4620|4622|4621|4615.5|4614.5|3628
1708526400000|2024-02-21 14:40:00|4622|4620.5|4633.5|4632.5|4633.5|4632.5|4622|4620|6199
1708526700000|2024-02-21 14:45:00|4634.5|4633.5|4641.5|4640.5|4646|4645|4633|4632|8486
1708527000000|2024-02-21 14:50:00|4641|4641|4653.5|4653|4655|4654|4641|4640|8423
1708527300000|2024-02-21 14:55:00|4655|4653.5|4656|4655|4660|4659|4654.5|4653|6855
1708527600000|2024-02-21 15:00:00|4655.5|4655.5|4655|4654|4656.5|4655.5|4650.5|4649.5|9139
1708527900000|2024-02-21 15:05:00|4654.5|4653.5|4651.5|4650|4654.5|4653.5|4645|4643.5|5178
1708528200000|2024-02-21 15:10:00|4651|4649|4646.5|4646|4651|4650|4646|4645|976
1708528500000|2024-02-21 15:15:00|4646|4645.5|4638|4636.5|4646|4645.5|4637|4636|2686
1708528800000|2024-02-21 15:20:00|4637.5|4635.5|4634|4633|4637.5|4636.5|4634|4633|5182
1708529100000|2024-02-21 15:25:00|4635|4633.5|4635.5|4634.5|4636|4635|4632|4630.5|6602
1708529400000|2024-02-21 15:30:00|4635|4634|4637|4636|4637|4636|4634.5|4634|2537
1708529700000|2024-02-21 15:35:00|4636.5|4635.5|4636.5|4635|4636.5|4636|4632|4631.5|2875
1708530000000|2024-02-21 15:40:00|4636|4635.5|4634.5|4633.5|4637|4636|4634.5|4633.5|1994
1708530300000|2024-02-21 15:45:00|4633|4634|4634|4633.5|4634|4634|4630|4629.5|3822
1708530600000|2024-02-21 15:50:00|4633.5|4633|4628|4627|4633.5|4633|4628|4627|5928
1708530900000|2024-02-21 15:55:00|4627.5|4626.5|4625.5|4624.5|4627.5|4627|4623.5|4623|8456
1708531200000|2024-02-21 16:00:00|4626|4625|4627.5|4627|4628.5|4627.5|4625|4624.5|5464
1708531500000|2024-02-21 16:05:00|4628|4626.5|4633.5|4633|4633.5|4633|4626.5|4625.5|4662
1708531800000|2024-02-21 16:10:00|4633|4632.5|4636.5|4636|4636.5|4636|4632.5|4631.5|4795
1708532100000|2024-02-21 16:15:00|4636|4635.5|4638|4637.5|4638|4637.5|4634.5|4634|5589
1708532400000|2024-02-21 16:20:00|4638.5|4638|4643.5|4643|4644|4643|4638|4637.5|10077
1708532700000|2024-02-21 16:25:00|4643|4642.5|4641.5|4640.5|4643|4642.5|4639|4638.5|17932
1708588800000|2024-02-22 08:00:00|4678.5|4674|4700|4697.5|4713|4707.5|4678.5|4674|11941
1708589100000|2024-02-22 08:05:00|4699.5|4701|4720.5|4719|4732.5|4730|4698.5|4701|22944
1708589400000|2024-02-22 08:10:00|4718|4718.5|4715.5|4714|4729|4727.5|4709.5|4707.5|13083
1708589700000|2024-02-22 08:15:00|4710.5|4709|4714.5|4713|4721|4719|4710.5|4709|10321
1708590000000|2024-02-22 08:20:00|4715.5|4713.5|4718.5|4718|4720.5|4719|4708.5|4707.5|6554
1708590300000|2024-02-22 08:25:00|4717.5|4716.5|4704.5|4703|4718.5|4717|4701.5|4699.5|13632
1708590600000|2024-02-22 08:30:00|4704|4702.5|4698|4697.5|4714|4712|4694.5|4693.5|8486
1708590900000|2024-02-22 08:35:00|4698.5|4698.5|4700|4698.5|4705|4703.5|4695.5|4694|7918
1708591200000|2024-02-22 08:40:00|4699.5|4698|4691.5|4690.5|4699.5|4698|4689.5|4688|4204
1708591500000|2024-02-22 08:45:00|4691|4691|4692|4691.5|4696.5|4696|4691|4690.5|12426
1708591800000|2024-02-22 08:50:00|4692.5|4690.5|4685|4684|4698|4697|4685|4684|13137
1708592100000|2024-02-22 08:55:00|4684.5|4683.5|4678.5|4677|4688.5|4687.5|4675.5|4674|9200
1708592400000|2024-02-22 09:00:00|4678|4678|4673|4671.5|4680.5|4679|4668|4666.5|13635
1708592700000|2024-02-22 09:05:00|4674|4672|4671.5|4670|4678.5|4677.5|4670|4669|5544
1708593000000|2024-02-22 09:10:00|4672|4671|4668|4666.5|4672|4671|4664.5|4663.5|2490
1708593300000|2024-02-22 09:15:00|4667.5|4665.5|4647.5|4646.5|4667.5|4665.5|4647.5|4646|9485
1708593600000|2024-02-22 09:20:00|4648|4647|4636|4634.5|4649|4648|4633.5|4632.5|9742
1708593900000|2024-02-22 09:25:00|4635.5|4634|4626|4625.5|4640|4639|4626|4625|6262
1708594200000|2024-02-22 09:30:00|4629|4628|4628|4627|4636.5|4635.5|4627.5|4627|10362
1708594500000|2024-02-22 09:35:00|4627.5|4626.5|4630|4628.5|4630|4629.5|4623|4622.5|5553
1708594800000|2024-02-22 09:40:00|4629.5|4628|4640|4639|4642.5|4642|4629.5|4628|5813
1708595100000|2024-02-22 09:45:00|4639.5|4638.5|4644.5|4643.5|4649.5|4648.5|4639|4638|6790
1708595400000|2024-02-22 09:50:00|4644|4643|4645|4644|4652|4651|4644|4643|7631
1708595700000|2024-02-22 09:55:00|4646|4644.5|4645.5|4644|4650|4648.5|4644.5|4643.5|4484
1708596000000|2024-02-22 10:00:00|4645|4643.5|4644.5|4643.5|4650|4648|4641.5|4640.5|5546
1708596300000|2024-02-22 10:05:00|4647|4644|4646|4645|4651|4650|4642|4641|4517
1708596600000|2024-02-22 10:10:00|4645.5|4644.5|4650.5|4649.5|4653.5|4653|4642|4641|1689
1708596900000|2024-02-22 10:15:00|4650|4649|4651.5|4650|4654.5|4653.5|4648|4646.5|3344
1708597200000|2024-02-22 10:20:00|4651|4650.5|4661|4660|4661|4660|4650.5|4650.5|2702
1708597500000|2024-02-22 10:25:00|4661.5|4659.5|4661.5|4661|4665|4664.5|4659.5|4658.5|6162
1708597800000|2024-02-22 10:30:00|4661|4660|4652.5|4651.5|4663.5|4663|4652.5|4651.5|7157
1708598100000|2024-02-22 10:35:00|4653|4652|4643.5|4642.5|4654|4653|4641.5|4640|4931
1708598400000|2024-02-22 10:40:00|4645|4643|4649.5|4648|4654|4652.5|4645|4643|4076
1708598700000|2024-02-22 10:45:00|4649|4648.5|4653|4651.5|4655|4653.5|4648.5|4648.5|4179
1708599000000|2024-02-22 10:50:00|4653.5|4652|4656|4655|4658|4657|4653.5|4652|4482
1708599300000|2024-02-22 10:55:00|4656.5|4655.5|4659.5|4658|4659.5|4658|4653|4651.5|940
1708599600000|2024-02-22 11:00:00|4659|4657|4655.5|4654.5|4659.5|4658.5|4651.5|4650|2767
1708599900000|2024-02-22 11:05:00|4655|4655|4662.5|4661.5|4662.5|4662|4655|4655|4374
1708600200000|2024-02-22 11:10:00|4663|4662|4668.5|4667.5|4668.5|4667.5|4663|4662|3756
1708600500000|2024-02-22 11:15:00|4669|4668|4673.5|4673|4673.5|4673|4664.5|4663|6095
1708600800000|2024-02-22 11:20:00|4673|4672|4679.5|4678.5|4680.5|4679|4673|4672|14294
1708601100000|2024-02-22 11:25:00|4679|4678|4672.5|4671.5|4679.5|4678.5|4670.5|4669.5|3603
1708601400000|2024-02-22 11:30:00|4671.5|4672|4667.5|4666|4672|4672|4666.5|4665.5|3623
1708601700000|2024-02-22 11:35:00|4667|4665.5|4665|4663.5|4671|4669.5|4664|4663.5|2308
1708602000000|2024-02-22 11:40:00|4666|4664|4669.5|4668|4669.5|4668|4664.5|4664|1915
1708602300000|2024-02-22 11:45:00|4670|4668.5|4669.5|4668.5|4673|4672|4669.5|4668.5|2007
1708602600000|2024-02-22 11:50:00|4669|4667.5|4668|4666.5|4672|4671|4666|4665|1825
1708602900000|2024-02-22 11:55:00|4668.5|4667|4660.5|4660|4668.5|4667|4660|4658.5|1701
1708603200000|2024-02-22 12:00:00|4661.5|4659|4655.5|4654|4661.5|4660.5|4655|4654|4326
1708603500000|2024-02-22 12:05:00|4655|4654.5|4666|4665|4667|4666|4654|4653|4532
1708603800000|2024-02-22 12:10:00|4665.5|4664.5|4667|4666|4670.5|4669.5|4665.5|4664.5|8073
1708604100000|2024-02-22 12:15:00|4666.5|4666.5|4667|4665.5|4667.5|4667|4664|4663|3586
1708604400000|2024-02-22 12:20:00|4667.5|4666|4672|4671|4672|4671|4666.5|4665|3373
1708604700000|2024-02-22 12:25:00|4672.5|4671.5|4674.5|4674|4675.5|4674.5|4671.5|4670.5|1889
1708605000000|2024-02-22 12:30:00|4674|4673.5|4675|4674|4675.5|4674.5|4671|4670|3024
1708605300000|2024-02-22 12:35:00|4675.5|4674.5|4674.5|4673.5|4677.5|4677|4674.5|4673|4124
1708605600000|2024-02-22 12:40:00|4674|4673|4667|4666|4674.5|4673|4667|4666|4089
1708605900000|2024-02-22 12:45:00|4666.5|4665.5|4669|4668|4669.5|4668.5|4664|4663|7020
1708606200000|2024-02-22 12:50:00|4668.5|4668.5|4667|4666|4670|4669|4666.5|4665.5|2058
1708606500000|2024-02-22 12:55:00|4666.5|4665.5|4657.5|4656.5|4668.5|4667.5|4657.5|4656.5|6275
1708606800000|2024-02-22 13:00:00|4658|4657|4647|4646|4658|4657|4647|4645.5|12756
1708607100000|2024-02-22 13:05:00|4647.5|4646.5|4646|4645|4648|4647|4642|4641|3051
1708607400000|2024-02-22 13:10:00|4645.5|4643.5|4644|4643|4645.5|4643.5|4640|4638.5|3763
1708607700000|2024-02-22 13:15:00|4643.5|4643.5|4641.5|4640|4647.5|4646|4640|4639|6274
1708608000000|2024-02-22 13:20:00|4641|4641|4642|4640.5|4646|4645|4640.5|4639.5|5156
1708608300000|2024-02-22 13:25:00|4642.5|4641|4642.5|4641.5|4646|4644.5|4640|4639|4424
1708608600000|2024-02-22 13:30:00|4641.5|4641|4645|4644|4646|4644.5|4640.5|4638.5|2707
1708608900000|2024-02-22 13:35:00|4646|4644.5|4640.5|4639.5|4647|4646|4640|4639.5|2586
1708609200000|2024-02-22 13:40:00|4642|4640.5|4640|4639|4645|4644|4639.5|4638.5|3082
1708609500000|2024-02-22 13:45:00|4641|4640.5|4637|4636|4642.5|4641.5|4635|4634|9329
1708609800000|2024-02-22 13:50:00|4637.5|4636.5|4640.5|4640|4641.5|4641|4637.5|4636.5|5892
1708610100000|2024-02-22 13:55:00|4641.5|4641|4647.5|4646.5|4648|4647.5|4641.5|4641|7029
1708610400000|2024-02-22 14:00:00|4647|4647|4646|4645|4652.5|4651.5|4644|4643|7042
1708610700000|2024-02-22 14:05:00|4645.5|4644.5|4654.5|4653.5|4658|4656.5|4644|4643|6825
1708611000000|2024-02-22 14:10:00|4654|4653|4658.5|4657.5|4659.5|4658.5|4651.5|4650|4079
1708611300000|2024-02-22 14:15:00|4659|4658|4660.5|4659|4665.5|4664.5|4657|4656|3078
1708611600000|2024-02-22 14:20:00|4660|4659.5|4651|4650.5|4660|4659.5|4651|4650|2815
1708611900000|2024-02-22 14:25:00|4652|4651.5|4651|4650.5|4652|4651.5|4648|4647.5|3636
1708612200000|2024-02-22 14:30:00|4650.5|4650|4653|4652|4655|4654|4643.5|4643|5913
1708612500000|2024-02-22 14:35:00|4654|4653|4656.5|4655.5|4657|4656|4652.5|4651|6756
1708612800000|2024-02-22 14:40:00|4656|4654.5|4646.5|4645.5|4656|4654.5|4644.5|4643.5|6745
1708613100000|2024-02-22 14:45:00|4648|4647.5|4649.5|4648.5|4653|4652|4644.5|4643.5|9389
1708613400000|2024-02-22 14:50:00|4650|4649.5|4655.5|4654.5|4661|4660.5|4649.5|4649.5|6706
1708613700000|2024-02-22 14:55:00|4656|4655|4660|4659|4665.5|4664|4655.5|4654.5|10604
1708614000000|2024-02-22 15:00:00|4661.5|4658.5|4656.5|4655.5|4662|4661|4650|4648.5|11372
1708614300000|2024-02-22 15:05:00|4656|4655|4649.5|4648.5|4656|4655|4649.5|4648.5|3375
1708614600000|2024-02-22 15:10:00|4650|4648|4650|4649|4654.5|4654|4648.5|4648|5888
1708614900000|2024-02-22 15:15:00|4649.5|4648.5|4641.5|4640.5|4650.5|4649.5|4639|4638.5|23314
1708615200000|2024-02-22 15:20:00|4642.5|4641|4654.5|4654|4656|4655|4642|4641|5979
1708615500000|2024-02-22 15:25:00|4656|4654.5|4658.5|4657.5|4660|4659|4649.5|4648.5|11174
1708615800000|2024-02-22 15:30:00|4658|4658|4655|4654|4661|4660.5|4654.5|4654|5107
1708616100000|2024-02-22 15:35:00|4654.5|4653.5|4653|4652|4655.5|4654.5|4649.5|4648|6548
1708616400000|2024-02-22 15:40:00|4653.5|4652.5|4653.5|4652.5|4660|4658.5|4650.5|4649.5|6364
1708616700000|2024-02-22 15:45:00|4653|4653|4650.5|4650|4657|4656|4649|4647.5|7863
1708617000000|2024-02-22 15:50:00|4651|4650.5|4653.5|4653|4653.5|4653|4649.5|4648.5|16395
1708617300000|2024-02-22 15:55:00|4654|4653.5|4657|4656|4658|4657.5|4654|4653|8483
1708617600000|2024-02-22 16:00:00|4656.5|4655.5|4676|4675|4676|4675.5|4654|4653|15296
1708617900000|2024-02-22 16:05:00|4676.5|4675.5|4679|4678.5|4682|4681|4673.5|4672.5|21057
1708618200000|2024-02-22 16:10:00|4678|4678|4677|4676|4679.5|4678.5|4674|4673.5|17430
1708618500000|2024-02-22 16:15:00|4676|4676.5|4673|4672|4676|4676.5|4672.5|4672|14799
1708618800000|2024-02-22 16:20:00|4672|4672.5|4677.5|4677|4679.5|4679|4672|4671.5|19736
1708619100000|2024-02-22 16:25:00|4677|4676.5|4681|4680.5|4682|4681.5|4676.5|4675.5|24366
1708675200000|2024-02-23 08:00:00|4762|4759|4812|4804|4867.5|4864.5|4761|4757.5|47140
1708675500000|2024-02-23 08:05:00|4814|4805.5|4836.5|4834|4870|4867|4813|4805.5|48482
1708675800000|2024-02-23 08:10:00|4837|4831.5|4784.5|4782|4848|4844.5|4784.5|4781|38115
1708676100000|2024-02-23 08:15:00|4788|4784|4764.5|4760|4815|4812|4764.5|4760|38362
1708676400000|2024-02-23 08:20:00|4762|4763|4733|4730.5|4770|4767|4732.5|4730.5|26871
1708676700000|2024-02-23 08:25:00|4734|4732.5|4729|4726.5|4764.5|4761|4724|4722|21639
1708677000000|2024-02-23 08:30:00|4728.5|4720.5|4736.5|4734|4741|4738|4710|4708|32866
1708677300000|2024-02-23 08:35:00|4736|4735|4722|4720.5|4750|4748|4721.5|4720.5|21116
1708677600000|2024-02-23 08:40:00|4724.5|4722|4709|4707|4726.5|4725|4709|4706|23499
1708677900000|2024-02-23 08:45:00|4707|4707.5|4699|4697|4707|4707.5|4687.5|4685|15755
1708678200000|2024-02-23 08:50:00|4700|4697.5|4686|4684|4704|4701.5|4685|4683|9353
1708678500000|2024-02-23 08:55:00|4685.5|4683.5|4696.5|4694.5|4697.5|4695.5|4672.5|4670.5|17019
1708678800000|2024-02-23 09:00:00|4697|4695|4688.5|4687|4705.5|4702.5|4686|4684.5|12683
1708679100000|2024-02-23 09:05:00|4688|4687.5|4685|4684|4694.5|4693|4683.5|4683|6130
1708679400000|2024-02-23 09:10:00|4686|4685|4700|4697|4701|4699|4681.5|4680|9321
1708679700000|2024-02-23 09:15:00|4699|4695|4693|4691|4699|4696|4687|4685|8158
1708680000000|2024-02-23 09:20:00|4694|4691.5|4719.5|4717.5|4730|4728.5|4693.5|4691.5|10889
1708680300000|2024-02-23 09:25:00|4718|4716|4729.5|4727.5|4731.5|4729.5|4713.5|4711.5|9809
1708680600000|2024-02-23 09:30:00|4730|4728|4748.5|4747|4748.5|4747|4725.5|4723.5|10854
1708680900000|2024-02-23 09:35:00|4749|4747.5|4746.5|4745|4749|4748|4741|4739.5|8000
1708681200000|2024-02-23 09:40:00|4746|4742|4747.5|4746|4748.5|4746.5|4741|4739.5|4528
1708681500000|2024-02-23 09:45:00|4747|4745.5|4774|4772|4774.5|4773|4746|4744.5|17453
1708681800000|2024-02-23 09:50:00|4773.5|4771.5|4767.5|4766.5|4773.5|4771.5|4755|4753|9385
1708682100000|2024-02-23 09:55:00|4768.5|4767|4757.5|4756.5|4772.5|4771|4757.5|4756.5|10615
1708682400000|2024-02-23 10:00:00|4757|4756|4760.5|4758.5|4768.5|4767|4757|4755.5|4844
1708682700000|2024-02-23 10:05:00|4760|4755|4735|4733.5|4763|4762|4732|4731|12553
1708683000000|2024-02-23 10:10:00|4733|4734|4717.5|4715.5|4734|4734|4712|4709|17361
1708683300000|2024-02-23 10:15:00|4717|4714|4666|4663.5|4717|4715|4665|4662|33398
1708683600000|2024-02-23 10:20:00|4665|4662|4630.5|4628.5|4670.5|4667.5|4623.5|4620|29295
1708683900000|2024-02-23 10:25:00|4631|4629|4566|4563|4631|4629|4559|4557|31991
1708684200000|2024-02-23 10:30:00|4569|4563.5|4565.5|4562.5|4613.5|4611.5|4535.5|4533.5|33241
1708684500000|2024-02-23 10:35:00|4571|4567.5|4520|4518.5|4577|4574.5|4520|4518.5|31278
1708684800000|2024-02-23 10:40:00|4523.5|4521|4558|4556.5|4569|4567.5|4521|4520.5|20172
1708685100000|2024-02-23 10:45:00|4556|4554.5|4575.5|4574.5|4592.5|4590.5|4553|4551|29308
1708685400000|2024-02-23 10:50:00|4575|4573.5|4558|4556|4595|4592|4553|4550|40544
1708685700000|2024-02-23 10:55:00|4555|4552.5|4578.5|4578|4579.5|4578.5|4554.5|4552.5|17971
1708686000000|2024-02-23 11:00:00|4579|4576|4583.5|4582.5|4596|4594.5|4574.5|4573|12354
1708686300000|2024-02-23 11:05:00|4583|4582|4588.5|4586.5|4598|4596.5|4579|4576.5|18446
1708686600000|2024-02-23 11:10:00|4586.5|4587|4604|4603|4613.5|4612|4584.5|4582|11129
1708686900000|2024-02-23 11:15:00|4602.5|4600.5|4604|4603|4604|4603|4590.5|4588.5|13527
1708687200000|2024-02-23 11:20:00|4606|4602.5|4594.5|4592.5|4609.5|4607.5|4590|4587.5|10421
1708687500000|2024-02-23 11:25:00|4595|4593|4588.5|4586.5|4595|4593|4584|4582.5|5474
1708687800000|2024-02-23 11:30:00|4588|4585.5|4600.5|4598.5|4601|4599|4583.5|4582|5985
1708688100000|2024-02-23 11:35:00|4600|4598|4610|4608|4614|4613|4599.5|4598|4472
1708688400000|2024-02-23 11:40:00|4609.5|4611|4612.5|4610.5|4614|4612.5|4607|4604.5|2730
1708688700000|2024-02-23 11:45:00|4611|4609|4598|4596|4611|4609|4598|4596|5824
1708689000000|2024-02-23 11:50:00|4597.5|4596.5|4618|4616.5|4618|4616.5|4597.5|4596.5|6072
1708689300000|2024-02-23 11:55:00|4617|4615|4620|4618|4621|4620|4610.5|4609|7496
1708689600000|2024-02-23 12:00:00|4620.5|4617.5|4625.5|4624|4628|4626|4619|4617.5|4965
1708689900000|2024-02-23 12:05:00|4624.5|4623|4620.5|4618.5|4631|4630|4620.5|4618.5|7076
1708690200000|2024-02-23 12:10:00|4621|4619|4605.5|4603.5|4624|4622.5|4605.5|4603|8173
1708690500000|2024-02-23 12:15:00|4604.5|4603|4602.5|4600.5|4604.5|4603|4589.5|4588|8519
1708690800000|2024-02-23 12:20:00|4604|4601.5|4602.5|4601|4605|4603.5|4597.5|4595.5|4947
1708691100000|2024-02-23 12:25:00|4604.5|4601.5|4613|4611.5|4613|4612|4602.5|4601|4378
1708691400000|2024-02-23 12:30:00|4612.5|4612|4617|4615.5|4623|4622|4612.5|4612|6253
1708691700000|2024-02-23 12:35:00|4616.5|4614|4624.5|4622.5|4624.5|4623|4609|4607.5|6214
1708692000000|2024-02-23 12:40:00|4624|4622|4621.5|4620.5|4626.5|4625|4618.5|4617|4229
1708692300000|2024-02-23 12:45:00|4620.5|4619|4618.5|4617|4624|4622.5|4617.5|4616|3098
1708692600000|2024-02-23 12:50:00|4620|4618.5|4616|4615|4620.5|4619|4616|4615|2828
1708692900000|2024-02-23 12:55:00|4615.5|4614|4602|4600.5|4616|4614.5|4601.5|4600|6865
1708693200000|2024-02-23 13:00:00|4601.5|4600|4609.5|4607.5|4610.5|4609.5|4597|4595.5|4751
1708693500000|2024-02-23 13:05:00|4610.5|4608|4610|4608.5|4612.5|4612|4607|4606|5414
1708693800000|2024-02-23 13:10:00|4609.5|4608|4610.5|4609.5|4612.5|4611|4608|4606.5|5495
1708694100000|2024-02-23 13:15:00|4611.5|4610|4628|4627|4628|4627|4611.5|4609|3438
1708694400000|2024-02-23 13:20:00|4627|4626.5|4635|4634|4635|4634|4625.5|4624|5697
1708694700000|2024-02-23 13:25:00|4637|4633.5|4649.5|4648.5|4650|4649|4637|4633.5|6249
1708695000000|2024-02-23 13:30:00|4646.5|4648|4640.5|4638.5|4650|4649|4639|4637|7648
1708695300000|2024-02-23 13:35:00|4641|4639|4639.5|4638|4643|4641.5|4631.5|4630|6366
1708695600000|2024-02-23 13:40:00|4640|4638.5|4638|4637|4644|4642.5|4635.5|4635|6498
1708695900000|2024-02-23 13:45:00|4642.5|4637.5|4632|4630.5|4643|4642|4632|4630.5|8957
1708696200000|2024-02-23 13:50:00|4630.5|4631|4625|4624|4632|4631|4617|4615.5|7565
1708696500000|2024-02-23 13:55:00|4622|4620|4626|4624.5|4626|4624.5|4618.5|4617|5041
1708696800000|2024-02-23 14:00:00|4628|4625|4636.5|4634.5|4636.5|4634.5|4626.5|4624.5|6175
1708697100000|2024-02-23 14:05:00|4636|4635|4642.5|4641.5|4649.5|4648|4633|4631.5|9517
1708697400000|2024-02-23 14:10:00|4643.5|4642|4643.5|4642.5|4646|4645.5|4642.5|4641|6451
1708697700000|2024-02-23 14:15:00|4642|4641|4666.5|4665|4666.5|4665|4642|4641|17600
1708698000000|2024-02-23 14:20:00|4667|4665.5|4666|4664.5|4673.5|4672.5|4663.5|4662.5|15926
1708698300000|2024-02-23 14:25:00|4666.5|4665|4662|4660.5|4671.5|4670.5|4660.5|4659|7280
1708698600000|2024-02-23 14:30:00|4662.5|4661|4659|4658|4675|4673.5|4658.5|4658|10756
1708698900000|2024-02-23 14:35:00|4659.5|4658.5|4658|4657|4662.5|4662|4650.5|4649.5|10402
1708699200000|2024-02-23 14:40:00|4659|4657.5|4681|4679.5|4681|4679.5|4659|4657.5|9391
1708699500000|2024-02-23 14:45:00|4680|4679|4680|4678|4685|4683.5|4675|4674|8324
1708699800000|2024-02-23 14:50:00|4679.5|4678.5|4690|4688.5|4693|4692|4673.5|4672|11120
1708700100000|2024-02-23 14:55:00|4689.5|4688|4691|4690.5|4697.5|4696|4689|4688|13699
1708700400000|2024-02-23 15:00:00|4689|4688|4700|4699|4700|4699|4679|4678.5|11026
1708700700000|2024-02-23 15:05:00|4699|4698.5|4692|4690.5|4699|4698.5|4684.5|4683.5|4447
1708701000000|2024-02-23 15:10:00|4692.5|4691.5|4685.5|4684.5|4698|4697|4681.5|4680|5478
1708701300000|2024-02-23 15:15:00|4685|4683.5|4681|4680|4687|4686|4680|4678.5|5590
1708701600000|2024-02-23 15:20:00|4681.5|4680.5|4676|4674.5|4687.5|4687|4676|4674.5|13791
1708701900000|2024-02-23 15:25:00|4675.5|4672|4657.5|4657|4675.5|4673|4654.5|4653.5|15196
1708702200000|2024-02-23 15:30:00|4658|4657.5|4657|4656|4659.5|4658.5|4649.5|4648.5|17024
1708702500000|2024-02-23 15:35:00|4656.5|4656.5|4642.5|4641.5|4657|4656.5|4642.5|4641.5|7645
1708702800000|2024-02-23 15:40:00|4643|4642.5|4643.5|4642.5|4650|4649.5|4643|4642.5|16057
1708703100000|2024-02-23 15:45:00|4644.5|4643|4631|4629.5|4646|4644.5|4627|4625.5|14802
1708703400000|2024-02-23 15:50:00|4630.5|4630|4633.5|4632.5|4635.5|4634.5|4618|4617.5|18498
1708703700000|2024-02-23 15:55:00|4632.5|4631|4640.5|4639.5|4646|4645|4632|4631|22456
1708704000000|2024-02-23 16:00:00|4641|4640|4652.5|4651.5|4654|4652|4638|4637|12781
1708704300000|2024-02-23 16:05:00|4653|4652|4658.5|4658|4663.5|4662.5|4653|4652|10415
1708704600000|2024-02-23 16:10:00|4658|4657|4658|4657|4662|4660.5|4657|4656|8932
1708704900000|2024-02-23 16:15:00|4657.5|4657.5|4667.5|4666.5|4668|4666.5|4653|4652|28778
1708705200000|2024-02-23 16:20:00|4668.5|4667.5|4665.5|4665|4671.5|4670.5|4660|4659|11692
1708705500000|2024-02-23 16:25:00|4666|4665.5|4665.5|4664|4671|4670|4665|4663.5|11826
1708934400000|2024-02-26 08:00:00|4703.5|4700.5|4708|4704.5|4759|4753.5|4703.5|4697|14381
1708934700000|2024-02-26 08:05:00|4708.5|4705.5|4704.5|4700.5|4747|4743.5|4704.5|4700.5|16987
1708935000000|2024-02-26 08:10:00|4704|4700|4690|4687.5|4738|4734.5|4689|4685.5|9714
1708935300000|2024-02-26 08:15:00|4690.5|4688.5|4704|4702|4706.5|4705|4690.5|4688.5|3618
1708935600000|2024-02-26 08:20:00|4703.5|4705|4709|4707|4712|4710|4700.5|4699|7408
1708935900000|2024-02-26 08:25:00|4711.5|4707.5|4716.5|4715|4730|4728|4710.5|4707.5|17718
1708936200000|2024-02-26 08:30:00|4717|4715.5|4727|4725.5|4728|4726.5|4714|4712.5|14896
1708936500000|2024-02-26 08:35:00|4725|4723.5|4717.5|4715.5|4730|4728.5|4715|4713.5|8069
1708936800000|2024-02-26 08:40:00|4715.5|4713.5|4705.5|4703|4717.5|4716|4702|4700|6514
1708937100000|2024-02-26 08:45:00|4705|4702|4707|4705|4709.5|4708.5|4700.5|4699.5|4483
1708937400000|2024-02-26 08:50:00|4709|4705.5|4700|4698|4711.5|4710.5|4697.5|4696|10045
1708937700000|2024-02-26 08:55:00|4699.5|4698.5|4698.5|4697|4701|4700|4696.5|4695|3978
1708938000000|2024-02-26 09:00:00|4698|4698.5|4699|4697.5|4704.5|4703|4695|4693.5|6497
1708938300000|2024-02-26 09:05:00|4698.5|4694.5|4698|4697|4701.5|4700|4694|4693|2213
1708938600000|2024-02-26 09:10:00|4697.5|4696|4701|4699.5|4702|4700.5|4694|4693|5521
1708938900000|2024-02-26 09:15:00|4701.5|4700|4708|4706.5|4714|4713|4701.5|4700|6558
1708939200000|2024-02-26 09:20:00|4708.5|4707|4704.5|4703|4720|4718|4703.5|4703|7063
1708939500000|2024-02-26 09:25:00|4705.5|4703.5|4704.5|4702.5|4707.5|4706|4700.5|4698.5|1345
1708939800000|2024-02-26 09:30:00|4704|4702|4711.5|4710.5|4714|4712.5|4704|4702|4017
1708940100000|2024-02-26 09:35:00|4712.5|4711|4710|4708.5|4717.5|4716.5|4709.5|4708|12476
1708940400000|2024-02-26 09:40:00|4709.5|4713|4709|4708|4716|4715.5|4705|4703.5|13599
1708940700000|2024-02-26 09:45:00|4709.5|4705.5|4710|4708.5|4711.5|4710.5|4704.5|4703.5|4153
1708941000000|2024-02-26 09:50:00|4709.5|4708|4706.5|4705.5|4712.5|4711.5|4706.5|4705|4095
1708941300000|2024-02-26 09:55:00|4706|4706|4709|4707.5|4711.5|4710.5|4705.5|4704|4732
1708941600000|2024-02-26 10:00:00|4708.5|4708|4707|4705.5|4710|4709.5|4706.5|4705|3501
1708941900000|2024-02-26 10:05:00|4706|4705|4699.5|4698|4707|4706|4698.5|4696.5|4710
1708942200000|2024-02-26 10:10:00|4698|4698.5|4665.5|4663|4698|4698.5|4657|4655|13771
1708942500000|2024-02-26 10:15:00|4666|4663.5|4676.5|4675|4677|4675|4656.5|4654.5|6910
1708942800000|2024-02-26 10:20:00|4677.5|4676|4675|4673.5|4685|4683.5|4674|4672|4464
1708943100000|2024-02-26 10:25:00|4674.5|4673|4667.5|4666|4675|4674|4663.5|4662|5024
1708943400000|2024-02-26 10:30:00|4667|4665.5|4662.5|4661|4669|4668|4657|4655|2900
1708943700000|2024-02-26 10:35:00|4665.5|4660.5|4651.5|4650|4665.5|4664|4650.5|4649|4981
1708944000000|2024-02-26 10:40:00|4650.5|4649|4648.5|4647.5|4654|4653|4644.5|4643|12688
1708944300000|2024-02-26 10:45:00|4648|4647|4642.5|4641|4650.5|4650|4642.5|4641|6547
1708944600000|2024-02-26 10:50:00|4640.5|4639|4639.5|4638|4642|4641|4632|4631|8448
1708944900000|2024-02-26 10:55:00|4641|4639.5|4650.5|4649|4652.5|4651.5|4639|4638|9421
1708945200000|2024-02-26 11:00:00|4651|4649.5|4637.5|4636|4651|4650|4637|4635.5|6840
1708945500000|2024-02-26 11:05:00|4640|4639.5|4645|4644|4646|4645|4634.5|4632.5|6787
1708945800000|2024-02-26 11:10:00|4644.5|4643.5|4646.5|4645.5|4648|4646.5|4640.5|4640|3071
1708946100000|2024-02-26 11:15:00|4646|4644|4645.5|4644|4648.5|4647.5|4642.5|4641.5|3766
1708946400000|2024-02-26 11:20:00|4645|4643|4633.5|4632.5|4645|4643.5|4633|4631.5|5254
1708946700000|2024-02-26 11:25:00|4636.5|4633|4640|4639.5|4640|4639.5|4633|4632|4133
1708947000000|2024-02-26 11:30:00|4641|4641|4642.5|4641|4646|4644.5|4641|4640|2477
1708947300000|2024-02-26 11:35:00|4643.5|4641.5|4642|4641|4643.5|4642.5|4638.5|4637.5|2198
1708947600000|2024-02-26 11:40:00|4642.5|4641.5|4643.5|4642.5|4645.5|4645|4642.5|4641.5|4782
1708947900000|2024-02-26 11:45:00|4643|4642|4643|4642|4643.5|4642.5|4640|4639|4228
1708948200000|2024-02-26 11:50:00|4642.5|4641.5|4648|4647|4648|4647|4638|4637|2351
1708948500000|2024-02-26 11:55:00|4649|4647.5|4647|4646.5|4649|4648|4646.5|4645.5|2913
1708948800000|2024-02-26 12:00:00|4649|4646|4641|4640|4649|4646|4638|4637|2231
1708949100000|2024-02-26 12:05:00|4641.5|4639.5|4639|4638|4643.5|4642.5|4638|4637|3774
1708949400000|2024-02-26 12:10:00|4639.5|4638.5|4644.5|4643|4644.5|4643.5|4639.5|4638.5|2126
1708949700000|2024-02-26 12:15:00|4644|4642|4645|4644|4648.5|4648|4643|4642|2870
1708950000000|2024-02-26 12:20:00|4646.5|4645|4659.5|4658.5|4662|4661|4646.5|4645|9290
1708950300000|2024-02-26 12:25:00|4658|4659|4665.5|4665|4670.5|4669.5|4655|4653.5|11471
1708950600000|2024-02-26 12:30:00|4667|4664.5|4671|4670|4672|4671|4664.5|4663.5|5022
1708950900000|2024-02-26 12:35:00|4671.5|4670.5|4674|4673|4675|4674|4671|4670|3940
1708951200000|2024-02-26 12:40:00|4674.5|4671.5|4665.5|4664.5|4674.5|4671.5|4664.5|4663|771
1708951500000|2024-02-26 12:45:00|4666|4664|4663.5|4662.5|4667.5|4666.5|4662.5|4661|3175
1708951800000|2024-02-26 12:50:00|4664|4662|4668.5|4667|4669|4667.5|4662.5|4661.5|2838
1708952100000|2024-02-26 12:55:00|4670.5|4667.5|4669|4668|4673|4672.5|4667|4666|3866
1708952400000|2024-02-26 13:00:00|4669.5|4668.5|4671|4670|4671.5|4670.5|4668|4667.5|4395
1708952700000|2024-02-26 13:05:00|4670|4669|4671.5|4670|4672.5|4672|4669|4668.5|1966
1708953000000|2024-02-26 13:10:00|4671|4670.5|4674|4673|4675|4673.5|4670.5|4670|4303
1708953300000|2024-02-26 13:15:00|4675|4673.5|4674|4672.5|4675|4673.5|4670.5|4669.5|921
1708953600000|2024-02-26 13:20:00|4674.5|4673|4669.5|4668.5|4675|4674|4669.5|4668.5|1264
1708953900000|2024-02-26 13:25:00|4669|4668|4667|4665.5|4672|4670.5|4666|4665|1464
1708954200000|2024-02-26 13:30:00|4667.5|4666|4673|4672|4676.5|4675|4667.5|4666|3861
1708954500000|2024-02-26 13:35:00|4671.5|4672.5|4677.5|4676|4679|4678|4671|4670|2175
1708954800000|2024-02-26 13:40:00|4678.5|4676.5|4672|4670.5|4681|4679.5|4667|4666|2516
1708955100000|2024-02-26 13:45:00|4670|4668.5|4668|4667|4673|4672|4665.5|4664|4721
1708955400000|2024-02-26 13:50:00|4667.5|4666.5|4669|4668|4670.5|4669.5|4663.5|4662|975
1708955700000|2024-02-26 13:55:00|4668.5|4668.5|4661|4659.5|4668.5|4668.5|4657.5|4656.5|3539
1708956000000|2024-02-26 14:00:00|4661.5|4660|4658|4656.5|4664|4662.5|4656|4655.5|1787
1708956300000|2024-02-26 14:05:00|4657.5|4655|4648|4646.5|4657.5|4655|4647|4645.5|4972
1708956600000|2024-02-26 14:10:00|4649|4647|4649.5|4648|4654.5|4653.5|4648|4646.5|3642
1708956900000|2024-02-26 14:15:00|4650.5|4649|4645.5|4645|4650.5|4650|4643|4642|5672
1708957200000|2024-02-26 14:20:00|4645|4644.5|4647.5|4646|4647.5|4647|4644|4643|4208
1708957500000|2024-02-26 14:25:00|4648|4646.5|4652|4651|4653|4652|4647.5|4646.5|3025
1708957800000|2024-02-26 14:30:00|4649|4648|4646|4645|4650.5|4650|4637|4636|8155
1708958100000|2024-02-26 14:35:00|4645|4644|4643|4642.5|4649.5|4648|4636|4635.5|10563
1708958400000|2024-02-26 14:40:00|4642.5|4642|4658.5|4658|4658.5|4658|4642.5|4642|6291
1708958700000|2024-02-26 14:45:00|4660.5|4657.5|4663.5|4663|4667|4666|4656.5|4656|8430
1708959000000|2024-02-26 14:50:00|4664|4662.5|4666.5|4665|4673|4672.5|4664|4662.5|12726
1708959300000|2024-02-26 14:55:00|4667.5|4665.5|4663.5|4661.5|4670.5|4670|4660.5|4659|2263
1708959600000|2024-02-26 15:00:00|4665|4664|4666|4665.5|4667.5|4666|4662.5|4661.5|4201
1708959900000|2024-02-26 15:05:00|4666.5|4666|4678|4677|4679|4678|4664|4662.5|6911
1708960200000|2024-02-26 15:10:00|4677.5|4675.5|4675|4674|4680|4679.5|4671.5|4670.5|4935
1708960500000|2024-02-26 15:15:00|4676|4674.5|4672.5|4671.5|4676|4675.5|4668.5|4668|5242
1708960800000|2024-02-26 15:20:00|4671|4670|4667.5|4667|4671|4670.5|4667.5|4667|4629
1708961100000|2024-02-26 15:25:00|4669|4667.5|4657|4656.5|4669|4667.5|4656.5|4656|7022
1708961400000|2024-02-26 15:30:00|4657.5|4657|4652.5|4651.5|4657.5|4657|4650|4649|6875
1708961700000|2024-02-26 15:35:00|4652|4650.5|4641|4640|4652|4650.5|4641|4640|10515
1708962000000|2024-02-26 15:40:00|4640|4640.5|4640|4639|4644.5|4644|4639.5|4639|6743
1708962300000|2024-02-26 15:45:00|4639.5|4639.5|4637.5|4636|4645|4644.5|4637|4636|3341
1708962600000|2024-02-26 15:50:00|4637|4636.5|4637|4636|4641|4640|4636|4635|3083
1708962900000|2024-02-26 15:55:00|4636.5|4635.5|4634|4633|4637|4636|4633|4632.5|8641
1708963200000|2024-02-26 16:00:00|4634.5|4633.5|4634.5|4633.5|4641|4640|4634.5|4633|3211
1708963500000|2024-02-26 16:05:00|4634|4634|4628|4627|4634|4634|4619.5|4619|6499
1708963800000|2024-02-26 16:10:00|4627.5|4625.5|4627.5|4626.5|4630.5|4629.5|4625|4624|2424
1708964100000|2024-02-26 16:15:00|4627|4626|4626.5|4625.5|4630.5|4630|4626|4625.5|5877
1708964400000|2024-02-26 16:20:00|4626|4626|4625.5|4625|4627|4626.5|4621.5|4621|6179
1708964700000|2024-02-26 16:25:00|4626|4625.5|4638.5|4637.5|4638.5|4637.5|4625|4624.5|17452
1709020800000|2024-02-27 08:00:00|4623|4620.5|4632.5|4631|4635|4633.5|4621.5|4617|8977
1709021100000|2024-02-27 08:05:00|4633|4633|4653.5|4651.5|4653.5|4651.5|4633|4631.5|6929
1709021400000|2024-02-27 08:10:00|4653|4652|4653|4651.5|4662.5|4661.5|4650|4648.5|8795
1709021700000|2024-02-27 08:15:00|4656|4652|4657|4655.5|4662.5|4660.5|4651.5|4650|6273
1709022000000|2024-02-27 08:20:00|4657.5|4656.5|4666.5|4665|4668.5|4666.5|4657|4655.5|2557
1709022300000|2024-02-27 08:25:00|4666|4664.5|4659.5|4658|4672|4670.5|4657|4655.5|5755
1709022600000|2024-02-27 08:30:00|4661|4659.5|4662.5|4661|4668.5|4667.5|4661|4659|4344
1709022900000|2024-02-27 08:35:00|4662|4660.5|4681|4679.5|4681.5|4679.5|4661|4660.5|5378
1709023200000|2024-02-27 08:40:00|4682|4680|4672|4670.5|4686.5|4685|4672|4670.5|7004
1709023500000|2024-02-27 08:45:00|4672.5|4671|4664.5|4663.5|4673|4671.5|4664|4663.5|2041
1709023800000|2024-02-27 08:50:00|4664|4664.5|4671.5|4670|4673|4671.5|4662|4660.5|4170
1709024100000|2024-02-27 08:55:00|4670.5|4669.5|4666.5|4665.5|4672|4671|4664|4663|4101
1709024400000|2024-02-27 09:00:00|4667|4666|4676|4674.5|4676|4674.5|4667|4665.5|2019
1709024700000|2024-02-27 09:05:00|4675.5|4673.5|4677.5|4676|4682|4681|4673.5|4672.5|5861
1709025000000|2024-02-27 09:10:00|4678|4677|4674.5|4673|4680|4679|4672.5|4671.5|1922
1709025300000|2024-02-27 09:15:00|4674|4673.5|4670.5|4669|4678.5|4677|4669.5|4668.5|12515
1709025600000|2024-02-27 09:20:00|4670|4669.5|4676.5|4675|4676.5|4675|4668|4667.5|10152
1709025900000|2024-02-27 09:25:00|4676|4675.5|4674|4673.5|4681|4679.5|4673|4672.5|5916
1709026200000|2024-02-27 09:30:00|4674.5|4673|4671.5|4670.5|4678|4677|4669.5|4668.5|2338
1709026500000|2024-02-27 09:35:00|4671|4669.5|4660|4659|4674.5|4673|4660|4659|7198
1709026800000|2024-02-27 09:40:00|4659.5|4658.5|4661|4660|4663|4661.5|4658|4657|5093
1709027100000|2024-02-27 09:45:00|4662|4661|4667|4666|4669|4668|4660|4659|6306
1709027400000|2024-02-27 09:50:00|4666.5|4663.5|4667|4666|4668|4667.5|4660|4659|3713
1709027700000|2024-02-27 09:55:00|4667.5|4666.5|4669.5|4669|4669.5|4669|4664.5|4663.5|2587
1709028000000|2024-02-27 10:00:00|4670|4669.5|4675|4673.5|4676|4675|4670|4668.5|6056
1709028300000|2024-02-27 10:05:00|4674.5|4673|4676|4675|4679.5|4678.5|4672|4671|4702
1709028600000|2024-02-27 10:10:00|4676.5|4675.5|4677|4675.5|4679.5|4678|4676|4675|8420
1709028900000|2024-02-27 10:15:00|4676.5|4676|4683|4682.5|4684|4683|4673.5|4672.5|4958
1709029200000|2024-02-27 10:20:00|4683.5|4682|4690.5|4689.5|4692|4691|4682|4681|23395
1709029500000|2024-02-27 10:25:00|4691.5|4690.5|4685.5|4684.5|4692.5|4692|4685|4683.5|10210
1709029800000|2024-02-27 10:30:00|4685|4684|4673.5|4672.5|4685|4684|4672.5|4671.5|2953
1709030100000|2024-02-27 10:35:00|4673|4673|4671|4670|4674|4673|4668|4667.5|1961
1709030400000|2024-02-27 10:40:00|4670|4670.5|4665.5|4664.5|4670|4670.5|4664.5|4664|4198
1709030700000|2024-02-27 10:45:00|4665|4664|4666|4664.5|4667|4666|4663.5|4662.5|4551
1709031000000|2024-02-27 10:50:00|4665.5|4665|4672.5|4671.5|4673.5|4673|4665.5|4664.5|5111
1709031300000|2024-02-27 10:55:00|4673|4672|4678|4677.5|4678.5|4678|4672.5|4672|2228
1709031600000|2024-02-27 11:00:00|4678.5|4678|4683.5|4682.5|4683.5|4682.5|4676.5|4676|3029
1709031900000|2024-02-27 11:05:00|4683|4681.5|4685|4684|4685|4684.5|4682|4681|2070
1709032200000|2024-02-27 11:10:00|4684.5|4684.5|4691|4690|4691.5|4690.5|4683|4682|10273
1709032500000|2024-02-27 11:15:00|4691.5|4690.5|4695.5|4694.5|4697|4696.5|4690.5|4690|4316
1709032800000|2024-02-27 11:20:00|4695|4694|4698|4697.5|4698|4697.5|4692|4691|5176
1709033100000|2024-02-27 11:25:00|4699|4698.5|4698.5|4697|4701|4700|4696.5|4695.5|8971
1709033400000|2024-02-27 11:30:00|4698|4697.5|4702|4701|4702|4701.5|4694|4693|3052
1709033700000|2024-02-27 11:35:00|4702.5|4701.5|4701|4700|4704|4703.5|4699|4698|1660
1709034000000|2024-02-27 11:40:00|4702|4700.5|4702|4701|4705|4704|4700.5|4699.5|4064
1709034300000|2024-02-27 11:45:00|4703|4701.5|4704.5|4703|4705|4704|4702|4701|3292
1709034600000|2024-02-27 11:50:00|4702.5|4701.5|4703|4701.5|4704|4702.5|4700.5|4699|1441
1709034900000|2024-02-27 11:55:00|4702.5|4702|4702.5|4701.5|4705|4703.5|4701|4700|3352
1709035200000|2024-02-27 12:00:00|4703|4701|4706.5|4705.5|4706.5|4705.5|4702.5|4701|1542
1709035500000|2024-02-27 12:05:00|4707|4706|4713.5|4712.5|4713.5|4712.5|4705.5|4704|4041
1709035800000|2024-02-27 12:10:00|4713|4713|4723|4722|4723.5|4722|4713|4713|10571
1709036100000|2024-02-27 12:15:00|4722.5|4721.5|4723.5|4722|4724|4723|4717|4716|7497
1709036400000|2024-02-27 12:20:00|4723|4721|4734|4733|4734|4733|4721.5|4720.5|11454
1709036700000|2024-02-27 12:25:00|4734.5|4733.5|4732.5|4731|4739.5|4738|4730|4729|16424
1709037000000|2024-02-27 12:30:00|4732|4731.5|4744.5|4743.5|4745|4744|4731|4730|10307
1709037300000|2024-02-27 12:35:00|4744|4743|4766|4765|4770|4769|4743|4742|21789
1709037600000|2024-02-27 12:40:00|4767|4766|4772|4770.5|4783|4781.5|4761.5|4760|29276
1709037900000|2024-02-27 12:45:00|4771.5|4771|4777.5|4776.5|4782|4781|4770.5|4769.5|21824
1709038200000|2024-02-27 12:50:00|4778|4777|4772.5|4771|4779.5|4778|4766.5|4765|9005
1709038500000|2024-02-27 12:55:00|4774|4771.5|4767.5|4767|4778|4776.5|4766.5|4765.5|12406
1709038800000|2024-02-27 13:00:00|4768|4766.5|4768.5|4767|4769.5|4768.5|4764|4763|26837
1709039100000|2024-02-27 13:05:00|4769|4767.5|4759.5|4758.5|4769|4768|4755|4754|14137
1709039400000|2024-02-27 13:10:00|4758.5|4757.5|4760.5|4759|4761.5|4760.5|4751.5|4750|11133
1709039700000|2024-02-27 13:15:00|4760|4757.5|4766|4764.5|4766|4765.5|4757|4755.5|12740
1709040000000|2024-02-27 13:20:00|4765.5|4763.5|4761.5|4760.5|4766|4765|4760.5|4760|4227
1709040300000|2024-02-27 13:25:00|4762|4760|4758|4757|4763|4761.5|4754.5|4753|5103
1709040600000|2024-02-27 13:30:00|4758.5|4754.5|4755.5|4754|4761|4759.5|4752|4751.5|6988
1709040900000|2024-02-27 13:35:00|4755|4753|4748|4747|4755.5|4754.5|4746|4744.5|11186
1709041200000|2024-02-27 13:40:00|4747.5|4746.5|4744|4743.5|4748.5|4747|4741.5|4741|7116
1709041500000|2024-02-27 13:45:00|4744.5|4744|4744|4743.5|4748|4747|4741|4740|10299
1709041800000|2024-02-27 13:50:00|4743.5|4743|4745.5|4744|4748|4747|4742.5|4741.5|3010
1709042100000|2024-02-27 13:55:00|4745|4745|4749|4747.5|4749|4748|4741|4740|5945
1709042400000|2024-02-27 14:00:00|4748.5|4747|4753|4751.5|4753.5|4752.5|4741.5|4740.5|3801
1709042700000|2024-02-27 14:05:00|4752.5|4750.5|4753.5|4752.5|4756.5|4755|4750|4749|5992
1709043000000|2024-02-27 14:10:00|4754|4753|4760.5|4759|4761|4760|4752.5|4751.5|7987
1709043300000|2024-02-27 14:15:00|4761|4759.5|4757|4756.5|4763.5|4762.5|4756.5|4755|7673
1709043600000|2024-02-27 14:20:00|4758.5|4757|4761|4759.5|4762.5|4761|4757|4755.5|2961
1709043900000|2024-02-27 14:25:00|4760.5|4760|4759.5|4759|4761.5|4761|4757|4756|2281
1709044200000|2024-02-27 14:30:00|4761.5|4758.5|4757.5|4757|4764|4762.5|4755.5|4754|7592
1709044500000|2024-02-27 14:35:00|4757|4756.5|4763|4762|4766|4765|4755|4754|7625
1709044800000|2024-02-27 14:40:00|4762.5|4761|4765.5|4764.5|4770|4769|4760|4759|12016
1709045100000|2024-02-27 14:45:00|4766.5|4765|4766.5|4765.5|4767|4766|4761|4759.5|12031
1709045400000|2024-02-27 14:50:00|4767|4766|4762.5|4761|4768|4767|4760.5|4759.5|9610
1709045700000|2024-02-27 14:55:00|4762|4761.5|4752.5|4751|4763.5|4762.5|4750.5|4749|10624
1709046000000|2024-02-27 15:00:00|4753|4752|4749.5|4748|4757|4755.5|4746|4745|6522
1709046300000|2024-02-27 15:05:00|4749|4747.5|4751|4749.5|4755|4754|4749|4747.5|6832
1709046600000|2024-02-27 15:10:00|4750.5|4747.5|4724.5|4723|4750.5|4749|4719|4717.5|32420
1709046900000|2024-02-27 15:15:00|4724|4723.5|4717|4716|4731|4729|4716|4715|11879
1709047200000|2024-02-27 15:20:00|4716.5|4715.5|4718|4717|4726|4725|4716.5|4715.5|4572
1709047500000|2024-02-27 15:25:00|4717.5|4716.5|4719|4718.5|4721|4720.5|4712.5|4711|3310
1709047800000|2024-02-27 15:30:00|4718.5|4717.5|4725.5|4724|4725.5|4724.5|4718|4717.5|1833
1709048100000|2024-02-27 15:35:00|4726.5|4724.5|4727|4726|4730.5|4730|4724.5|4723.5|7663
1709048400000|2024-02-27 15:40:00|4726.5|4725.5|4724|4723|4729.5|4729|4723|4722.5|2226
1709048700000|2024-02-27 15:45:00|4725|4724|4727|4726|4728.5|4727.5|4723.5|4722.5|8116
1709049000000|2024-02-27 15:50:00|4727.5|4726.5|4729.5|4729|4731.5|4730.5|4726|4725|2280
1709049300000|2024-02-27 15:55:00|4730|4728.5|4731|4730.5|4732|4731|4727|4726.5|2564
1709049600000|2024-02-27 16:00:00|4731.5|4731|4733|4732.5|4733.5|4732.5|4730|4729.5|2086
1709049900000|2024-02-27 16:05:00|4733.5|4733|4731.5|4730.5|4735.5|4734.5|4728.5|4728|14777
1709050200000|2024-02-27 16:10:00|4732|4731|4731.5|4731|4732|4731.5|4728|4727.5|9714
1709050500000|2024-02-27 16:15:00|4733|4732|4734.5|4734|4736.5|4735.5|4731.5|4730.5|7131
1709050800000|2024-02-27 16:20:00|4735|4734.5|4744.5|4744|4747|4746|4735|4734.5|10276
1709051100000|2024-02-27 16:25:00|4745|4744.5|4758.5|4756.5|4758.5|4756.5|4743|4742.5|19210
1709107200000|2024-02-28 08:00:00|4745.5|4741|4723.5|4720.5|4750|4746|4721|4718|6904
1709107500000|2024-02-28 08:05:00|4723|4721|4714|4712|4731|4729|4707|4704.5|9874
1709107800000|2024-02-28 08:10:00|4716|4711.5|4717|4716|4717|4716|4705|4704|6348
1709108100000|2024-02-28 08:15:00|4716.5|4713|4729|4728|4732.5|4731|4714.5|4713|17761
1709108400000|2024-02-28 08:20:00|4730.5|4730|4731|4730|4733.5|4732.5|4725|4723.5|7184
1709108700000|2024-02-28 08:25:00|4732|4731|4733.5|4732.5|4737|4736|4730|4728.5|7766
1709109000000|2024-02-28 08:30:00|4734.5|4734|4737.5|4736|4739|4738|4729.5|4728|8183
1709109300000|2024-02-28 08:35:00|4736.5|4736.5|4739|4737.5|4741.5|4740.5|4734|4732.5|6745
1709109600000|2024-02-28 08:40:00|4739.5|4738|4737|4735.5|4739.5|4738.5|4731|4730|4853
1709109900000|2024-02-28 08:45:00|4737.5|4736|4735.5|4735|4737.5|4737|4728.5|4727|5020
1709110200000|2024-02-28 08:50:00|4736|4735.5|4734|4733|4737|4735.5|4732|4730.5|2420
1709110500000|2024-02-28 08:55:00|4735.5|4735|4733.5|4732.5|4738.5|4738|4730|4729|6045
1709110800000|2024-02-28 09:00:00|4733|4732|4733|4732.5|4737|4736.5|4730.5|4729|4245
1709111100000|2024-02-28 09:05:00|4733.5|4733|4729.5|4728.5|4734.5|4734|4729.5|4728.5|5166
1709111400000|2024-02-28 09:10:00|4730|4729|4732.5|4731.5|4735|4734.5|4729.5|4729|5969
1709111700000|2024-02-28 09:15:00|4733|4732|4729.5|4728.5|4734.5|4734|4729.5|4728.5|5265
1709112000000|2024-02-28 09:20:00|4729|4728|4729|4728|4733.5|4732.5|4728.5|4727.5|5584
1709112300000|2024-02-28 09:25:00|4729.5|4728.5|4727|4726.5|4729.5|4728.5|4725|4723.5|4093
1709112600000|2024-02-28 09:30:00|4726.5|4726|4724|4722.5|4728|4727.5|4723.5|4722.5|5070
1709112900000|2024-02-28 09:35:00|4723.5|4723|4730.5|4729.5|4732|4731.5|4723.5|4722.5|7113
1709113200000|2024-02-28 09:40:00|4731|4730|4729|4728.5|4732.5|4732|4728|4727|5054
1709113500000|2024-02-28 09:45:00|4728.5|4728|4721.5|4721|4730|4729|4721.5|4721|11888
1709113800000|2024-02-28 09:50:00|4722|4721.5|4717.5|4717|4723|4722.5|4717|4716.5|4647
1709114100000|2024-02-28 09:55:00|4718|4717.5|4713.5|4712.5|4719.5|4719|4713.5|4712.5|4458
1709114400000|2024-02-28 10:00:00|4714|4713|4712.5|4711.5|4717|4716|4711|4710.5|3294
1709114700000|2024-02-28 10:05:00|4713|4712|4715|4714.5|4717.5|4717|4712.5|4711.5|3162
1709115000000|2024-02-28 10:10:00|4714.5|4713.5|4719.5|4718|4719.5|4718.5|4713|4712.5|2837
1709115300000|2024-02-28 10:15:00|4719|4717.5|4723.5|4722.5|4726.5|4725.5|4718|4717|3934
1709115600000|2024-02-28 10:20:00|4724|4723|4729.5|4728.5|4731.5|4730.5|4724|4723|4770
1709115900000|2024-02-28 10:25:00|4730|4729|4728|4727|4733.5|4732.5|4728|4727|6917
1709116200000|2024-02-28 10:30:00|4727.5|4726.5|4729.5|4728.5|4731|4729.5|4727|4726|4253
1709116500000|2024-02-28 10:35:00|4729|4728|4729.5|4728.5|4733|4732.5|4728.5|4728|6344
1709116800000|2024-02-28 10:40:00|4730.5|4729.5|4730.5|4729.5|4730.5|4730|4727.5|4726.5|4778
1709117100000|2024-02-28 10:45:00|4731|4730|4731.5|4730.5|4732|4731.5|4725.5|4724.5|4563
1709117400000|2024-02-28 10:50:00|4731|4730|4728.5|4727.5|4731.5|4730.5|4726.5|4725.5|4617
1709117700000|2024-02-28 10:55:00|4729.5|4728|4729|4727.5|4731.5|4730.5|4727|4726|2003
1709118000000|2024-02-28 11:00:00|4728.5|4727|4721.5|4720|4728.5|4727|4719|4717.5|5008
1709118300000|2024-02-28 11:05:00|4721|4721|4723.5|4722.5|4723.5|4722.5|4719.5|4719|1731
1709118600000|2024-02-28 11:10:00|4724|4723.5|4729|4728|4730|4729.5|4724|4723.5|3041
1709118900000|2024-02-28 11:15:00|4728.5|4728.5|4731.5|4730.5|4732|4731|4728|4727|2617
1709119200000|2024-02-28 11:20:00|4731|4730|4732|4731|4735|4734|4730.5|4729.5|4091
1709119500000|2024-02-28 11:25:00|4732.5|4731.5|4731|4730.5|4733|4732.5|4727.5|4726.5|5592
1709119800000|2024-02-28 11:30:00|4731.5|4731|4726|4725|4732|4731|4724.5|4724|3320
1709120100000|2024-02-28 11:35:00|4725|4724.5|4721.5|4721|4725|4724.5|4720.5|4719.5|3654
1709120400000|2024-02-28 11:40:00|4722|4721.5|4724|4723.5|4725.5|4725|4721|4720.5|6146
1709120700000|2024-02-28 11:45:00|4724.5|4723|4724.5|4724|4726.5|4726|4720.5|4719.5|4212
1709121000000|2024-02-28 11:50:00|4724|4723.5|4721.5|4720.5|4724.5|4724|4720.5|4720|3558
1709121300000|2024-02-28 11:55:00|4721|4720|4721.5|4720.5|4722|4721.5|4719|4718.5|1955
1709121600000|2024-02-28 12:00:00|4722.5|4720|4721|4720|4724|4723|4720.5|4718.5|2136
1709121900000|2024-02-28 12:05:00|4721.5|4719.5|4718.5|4717.5|4721.5|4720.5|4718.5|4717.5|2159
1709122200000|2024-02-28 12:10:00|4718|4718|4716.5|4715.5|4719.5|4718.5|4715.5|4714.5|1226
1709122500000|2024-02-28 12:15:00|4716|4715|4713|4712.5|4716.5|4715|4711|4710|2075
1709122800000|2024-02-28 12:20:00|4712.5|4712|4710.5|4709.5|4714|4713.5|4710.5|4709.5|2345
1709123100000|2024-02-28 12:25:00|4710|4709|4712|4711.5|4712|4711.5|4709.5|4709|3070
1709123400000|2024-02-28 12:30:00|4711.5|4711|4712|4711.5|4713.5|4713|4709|4707.5|4235
1709123700000|2024-02-28 12:35:00|4711.5|4710.5|4713|4712.5|4714.5|4714|4711|4710|3664
1709124000000|2024-02-28 12:40:00|4712.5|4712|4713.5|4712.5|4714.5|4713.5|4712.5|4711.5|4701
1709124300000|2024-02-28 12:45:00|4714|4713|4712.5|4712|4714|4713.5|4711|4710.5|4861
1709124600000|2024-02-28 12:50:00|4712|4711.5|4708.5|4707.5|4713|4712.5|4708.5|4707.5|2744
1709124900000|2024-02-28 12:55:00|4709|4707|4714.5|4713|4714.5|4713.5|4709|4707|2596
1709125200000|2024-02-28 13:00:00|4714|4712.5|4712|4711.5|4716.5|4715|4711.5|4710.5|2802
1709125500000|2024-02-28 13:05:00|4713|4712|4714|4712.5|4715.5|4714.5|4712|4711|811
1709125800000|2024-02-28 13:10:00|4713.5|4712|4711|4710.5|4716|4715|4710.5|4710|2690
1709126100000|2024-02-28 13:15:00|4711.5|4711|4714.5|4713.5|4714.5|4714|4709|4708.5|4770
1709126400000|2024-02-28 13:20:00|4716|4715.5|4717|4716|4718|4717|4714|4713|9665
1709126700000|2024-02-28 13:25:00|4716|4715|4718.5|4717|4719|4718|4715|4714.5|2775
1709127000000|2024-02-28 13:30:00|4718|4717.5|4719.5|4718|4721|4720.5|4717.5|4716.5|3926
1709127300000|2024-02-28 13:35:00|4720|4718.5|4719|4718|4720|4719|4714.5|4713.5|3820
1709127600000|2024-02-28 13:40:00|4718.5|4717.5|4718|4717|4719|4718|4715|4714.5|4276
1709127900000|2024-02-28 13:45:00|4718.5|4717.5|4722.5|4721|4724.5|4724|4718.5|4717.5|3523
1709128200000|2024-02-28 13:50:00|4722|4720.5|4715.5|4714|4722|4720.5|4713|4712.5|3260
1709128500000|2024-02-28 13:55:00|4715|4713.5|4715.5|4714|4715.5|4715|4711|4710|3059
1709128800000|2024-02-28 14:00:00|4715|4713.5|4709.5|4709|4715|4713.5|4709.5|4709|2937
1709129100000|2024-02-28 14:05:00|4707.5|4706.5|4703|4702|4707.5|4706.5|4701.5|4700.5|5806
1709129400000|2024-02-28 14:10:00|4702.5|4701.5|4704.5|4703.5|4706|4704.5|4702|4701|300
1709129700000|2024-02-28 14:15:00|4705|4704|4711|4710.5|4711|4710.5|4705|4704|2691
1709130000000|2024-02-28 14:20:00|4711.5|4710|4710|4709|4713.5|4712|4708.5|4707|2862
1709130300000|2024-02-28 14:25:00|4710.5|4708.5|4710|4708.5|4712.5|4711.5|4708.5|4708|1643
1709130600000|2024-02-28 14:30:00|4709.5|4708|4714|4713|4714|4713|4707.5|4706.5|4344
1709130900000|2024-02-28 14:35:00|4713.5|4712|4708.5|4708|4714|4713|4707|4706|5418
1709131200000|2024-02-28 14:40:00|4709.5|4709|4711|4710|4713|4712|4709|4708|2963
1709131500000|2024-02-28 14:45:00|4711.5|4710.5|4714|4713|4715.5|4714.5|4711|4710|3049
1709131800000|2024-02-28 14:50:00|4714.5|4713.5|4707|4706|4716|4715|4706.5|4705.5|4186
1709132100000|2024-02-28 14:55:00|4706.5|4705.5|4698.5|4698|4706.5|4706.5|4696.5|4695|8095
1709132400000|2024-02-28 15:00:00|4698|4697|4694|4693.5|4699|4698|4693|4692.5|4672
1709132700000|2024-02-28 15:05:00|4694.5|4694|4694|4692.5|4696.5|4696|4691|4690.5|9829
1709133000000|2024-02-28 15:10:00|4694.5|4693|4695|4694.5|4699|4698.5|4694.5|4693|11134
1709133300000|2024-02-28 15:15:00|4695.5|4695|4695|4694.5|4697|4696|4692.5|4692|3522
1709133600000|2024-02-28 15:20:00|4696|4695.5|4692|4691|4698|4697|4692|4691|4770
1709133900000|2024-02-28 15:25:00|4691.5|4691.5|4689|4688|4694|4693.5|4688.5|4687|5818
1709134200000|2024-02-28 15:30:00|4688.5|4687.5|4683|4682|4688.5|4687.5|4682|4681|6640
1709134500000|2024-02-28 15:35:00|4683.5|4682.5|4681|4680.5|4683.5|4683|4681|4680.5|5113
1709134800000|2024-02-28 15:40:00|4682|4681|4681.5|4681|4683.5|4682.5|4681|4680.5|4408
1709135100000|2024-02-28 15:45:00|4681|4680|4685|4684.5|4685.5|4684.5|4678|4677|6482
1709135400000|2024-02-28 15:50:00|4684.5|4683.5|4683|4682.5|4685|4684.5|4681|4680.5|6035
1709135700000|2024-02-28 15:55:00|4683.5|4683|4684.5|4684|4688|4687|4682.5|4682|4222
1709136000000|2024-02-28 16:00:00|4685|4684.5|4685.5|4685|4685.5|4685|4681|4680|3274
1709136300000|2024-02-28 16:05:00|4686|4685.5|4682.5|4682|4686|4685.5|4682|4681|5931
1709136600000|2024-02-28 16:10:00|4683|4682.5|4679.5|4678.5|4684|4683.5|4678|4677|7970
1709136900000|2024-02-28 16:15:00|4679|4679|4684|4683.5|4684.5|4684|4678.5|4678|6394
1709137200000|2024-02-28 16:20:00|4684.5|4684|4683.5|4683|4685.5|4684.5|4682.5|4681.5|11649
1709137500000|2024-02-28 16:25:00|4683|4682.5|4686.5|4686|4687|4686|4683|4682.5|10008
1709193600000|2024-02-29 08:00:00|4693.5|4690.5|4734|4732|4737|4734.5|4693.5|4690.5|10434
1709193900000|2024-02-29 08:05:00|4735|4732.5|4710.5|4708.5|4736.5|4734|4707.5|4705.5|7251
1709194200000|2024-02-29 08:10:00|4710|4705.5|4712|4710.5|4715.5|4713.5|4702|4701|6908
1709194500000|2024-02-29 08:15:00|4711.5|4709.5|4697.5|4696|4716.5|4714.5|4697.5|4696|4109
1709194800000|2024-02-29 08:20:00|4696|4695|4700|4698|4707|4705|4694|4692.5|2820
1709195100000|2024-02-29 08:25:00|4700.5|4697.5|4694.5|4693|4700.5|4699|4690.5|4689|2662
1709195400000|2024-02-29 08:30:00|4691.5|4693.5|4681.5|4680|4692.5|4693.5|4678.5|4677|9280
1709195700000|2024-02-29 08:35:00|4681|4680.5|4692.5|4691|4693|4691.5|4677.5|4676|7332
1709196000000|2024-02-29 08:40:00|4692|4690.5|4697|4696.5|4699.5|4698.5|4689|4688|4438
1709196300000|2024-02-29 08:45:00|4696.5|4696|4702.5|4702|4703|4702|4694.5|4693.5|3434
1709196600000|2024-02-29 08:50:00|4703|4702.5|4715|4714|4715|4714.5|4699.5|4699|4229
1709196900000|2024-02-29 08:55:00|4714.5|4713.5|4725|4724|4728.5|4727|4713.5|4712|7176
1709197200000|2024-02-29 09:00:00|4724|4723|4712|4711|4724.5|4723.5|4712|4710.5|7934
1709197500000|2024-02-29 09:05:00|4712.5|4710.5|4707|4706.5|4712.5|4711|4702|4701|3661
1709197800000|2024-02-29 09:10:00|4706.5|4705|4708.5|4707|4716|4714.5|4705.5|4704.5|5816
1709198100000|2024-02-29 09:15:00|4708|4707.5|4714|4713|4714|4713.5|4705|4704.5|3650
1709198400000|2024-02-29 09:20:00|4715|4713.5|4716|4715|4719|4718|4711|4710|3934
1709198700000|2024-02-29 09:25:00|4715.5|4715.5|4714.5|4714|4716.5|4715.5|4709.5|4708.5|4665
1709199000000|2024-02-29 09:30:00|4715.5|4714.5|4712.5|4711.5|4717|4716.5|4709|4708|6871
1709199300000|2024-02-29 09:35:00|4713.5|4712|4716.5|4715|4717.5|4716.5|4710|4709|7329
1709199600000|2024-02-29 09:40:00|4717|4715.5|4717|4716|4719.5|4718.5|4714.5|4713|3006
1709199900000|2024-02-29 09:45:00|4716|4716.5|4718.5|4717.5|4722|4721|4716|4715|8968
1709200200000|2024-02-29 09:50:00|4719|4718|4716|4715|4721|4720.5|4715.5|4714.5|2902
1709200500000|2024-02-29 09:55:00|4717.5|4715.5|4716.5|4715|4718|4717|4711|4710|3578
1709200800000|2024-02-29 10:00:00|4716|4715.5|4711.5|4710.5|4716|4716|4710.5|4710|1872
1709201100000|2024-02-29 10:05:00|4711|4710|4708.5|4708|4711|4710|4705.5|4704.5|4499
1709201400000|2024-02-29 10:10:00|4709|4708.5|4708.5|4707|4713|4712|4707.5|4707|3872
1709201700000|2024-02-29 10:15:00|4709|4707.5|4705.5|4705|4709|4708.5|4703.5|4702.5|2392
1709202000000|2024-02-29 10:20:00|4706.5|4705.5|4709|4708.5|4709|4708.5|4703.5|4703|2914
1709202300000|2024-02-29 10:25:00|4709.5|4710|4708.5|4707.5|4713.5|4713|4708|4707.5|1965
1709202600000|2024-02-29 10:30:00|4709|4708|4708|4707|4710|4709|4707.5|4706.5|3513
1709202900000|2024-02-29 10:35:00|4707.5|4706|4703.5|4703|4707.5|4707|4703.5|4702.5|1324
1709203200000|2024-02-29 10:40:00|4703|4702.5|4708|4707|4709|4708.5|4703|4702|3634
1709203500000|2024-02-29 10:45:00|4707.5|4707.5|4705|4704|4712|4711|4704|4703|3298
1709203800000|2024-02-29 10:50:00|4704.5|4703.5|4700|4699|4704.5|4703.5|4700|4698.5|9371
1709204100000|2024-02-29 10:55:00|4699.5|4699.5|4707|4706|4707|4706|4699.5|4699.5|10266
1709204400000|2024-02-29 11:00:00|4706.5|4705.5|4705|4704|4706.5|4706|4703|4702|3782
1709204700000|2024-02-29 11:05:00|4706|4704.5|4704|4703|4709|4708|4703|4702.5|2417
1709205000000|2024-02-29 11:10:00|4704.5|4703.5|4705.5|4704|4707.5|4706.5|4703.5|4702.5|8725
1709205300000|2024-02-29 11:15:00|4705|4703.5|4700|4699|4705|4703.5|4699.5|4698|1495
1709205600000|2024-02-29 11:20:00|4699.5|4698.5|4699.5|4699|4700|4699|4697|4696.5|5323
1709205900000|2024-02-29 11:25:00|4700|4699.5|4700.5|4700|4702|4701|4698|4697|2124
1709206200000|2024-02-29 11:30:00|4701|4700.5|4701|4700|4702|4701|4697|4696|2140
1709206500000|2024-02-29 11:35:00|4702|4700.5|4701|4700.5|4703.5|4703|4701|4700.5|4667
1709206800000|2024-02-29 11:40:00|4700.5|4700|4702.5|4701.5|4702.5|4701.5|4700|4699|2882
1709207100000|2024-02-29 11:45:00|4702|4701|4703.5|4703|4705.5|4704.5|4701.5|4701|1258
1709207400000|2024-02-29 11:50:00|4703|4702.5|4705.5|4704.5|4705.5|4704.5|4703|4702.5|536
1709207700000|2024-02-29 11:55:00|4705|4704|4702|4701|4705.5|4705|4699.5|4698.5|4215
1709208000000|2024-02-29 12:00:00|4702.5|4700.5|4700.5|4699|4703.5|4702|4699|4698|1656
1709208300000|2024-02-29 12:05:00|4701|4699.5|4699|4698|4702|4701|4698.5|4698|1933
1709208600000|2024-02-29 12:10:00|4698.5|4696|4698|4697|4700.5|4699.5|4696.5|4695.5|2094
1709208900000|2024-02-29 12:15:00|4697.5|4697.5|4696|4695|4701.5|4700.5|4694.5|4693.5|1617
1709209200000|2024-02-29 12:20:00|4695.5|4694.5|4688.5|4687.5|4696|4695.5|4688|4686.5|3093
1709209500000|2024-02-29 12:25:00|4689|4688|4688|4687.5|4689.5|4688.5|4686|4685|4440
1709209800000|2024-02-29 12:30:00|4688.5|4688|4688|4687.5|4690|4689|4686.5|4685|3411
1709210100000|2024-02-29 12:35:00|4688.5|4688|4691|4690|4691.5|4691|4688.5|4687.5|2784
1709210400000|2024-02-29 12:40:00|4690.5|4690.5|4691|4690.5|4691|4690.5|4688.5|4687.5|1921
1709210700000|2024-02-29 12:45:00|4691.5|4691|4690.5|4690|4693|4692.5|4690.5|4690|2130
1709211000000|2024-02-29 12:50:00|4690|4689.5|4683|4682|4690.5|4690|4683|4682|4585
1709211300000|2024-02-29 12:55:00|4683.5|4682.5|4677.5|4676|4684.5|4684|4677.5|4676|2123
1709211600000|2024-02-29 13:00:00|4677|4675|4671|4670|4677|4676.5|4668|4667|5708
1709211900000|2024-02-29 13:05:00|4672|4670.5|4672.5|4671.5|4674.5|4673.5|4670|4669.5|2321
1709212200000|2024-02-29 13:10:00|4673|4672|4670|4668.5|4673|4672.5|4669|4668|1131
1709212500000|2024-02-29 13:15:00|4669.5|4668|4669|4668|4670|4669|4667.5|4666|787
1709212800000|2024-02-29 13:20:00|4669.5|4668.5|4669|4668|4670.5|4670|4667|4666|397
1709213100000|2024-02-29 13:25:00|4668.5|4668.5|4675.5|4671.5|4677|4675|4668.5|4667|2483
1709213400000|2024-02-29 13:30:00|4675|4672|4687|4686|4688|4687|4675|4671.5|12209
1709213700000|2024-02-29 13:35:00|4687.5|4686.5|4691|4690.5|4693|4692|4687.5|4686.5|11641
1709214000000|2024-02-29 13:40:00|4692|4691.5|4696|4695|4696.5|4695.5|4691.5|4690.5|6675
1709214300000|2024-02-29 13:45:00|4697|4695.5|4698|4697|4703|4702.5|4696.5|4695|4928
1709214600000|2024-02-29 13:50:00|4697.5|4695.5|4697|4696|4697.5|4696.5|4691.5|4690|6144
1709214900000|2024-02-29 13:55:00|4697.5|4696.5|4703|4701.5|4703|4702|4697.5|4696|13438
1709215200000|2024-02-29 14:00:00|4702|4702|4704.5|4703.5|4706.5|4705.5|4702|4700.5|6569
1709215500000|2024-02-29 14:05:00|4705|4704|4719.5|4718.5|4719.5|4718.5|4705|4704|11804
1709215800000|2024-02-29 14:10:00|4720|4718|4717|4716|4720.5|4719.5|4714.5|4713.5|6099
1709216100000|2024-02-29 14:15:00|4716.5|4715.5|4715.5|4714.5|4718.5|4717.5|4713.5|4712|4254
1709216400000|2024-02-29 14:20:00|4713|4712|4712|4711|4713|4712|4708.5|4707|5441
1709216700000|2024-02-29 14:25:00|4711.5|4710.5|4713|4711.5|4714|4713|4710|4708.5|2483
1709217000000|2024-02-29 14:30:00|4712.5|4710|4708|4707|4712.5|4710.5|4705|4704|8501
1709217300000|2024-02-29 14:35:00|4707.5|4706|4716.5|4715.5|4719|4718|4706.5|4705.5|7591
1709217600000|2024-02-29 14:40:00|4717.5|4716|4720.5|4719.5|4721.5|4720|4717|4716|4464
1709217900000|2024-02-29 14:45:00|4721.5|4720|4719.5|4719|4721.5|4720.5|4715.5|4715|18306
1709218200000|2024-02-29 14:50:00|4720|4719.5|4713.5|4712|4720|4719.5|4713.5|4712|4730
1709218500000|2024-02-29 14:55:00|4715|4712.5|4711.5|4710.5|4716.5|4715.5|4711|4710|1166
1709218800000|2024-02-29 15:00:00|4712|4711.5|4711|4710|4713.5|4712.5|4708|4707.5|6973
1709219100000|2024-02-29 15:05:00|4710.5|4709.5|4707.5|4706.5|4711|4710|4706|4705.5|6716
1709219400000|2024-02-29 15:10:00|4707|4704.5|4707.5|4706.5|4708.5|4707.5|4705|4704.5|3335
1709219700000|2024-02-29 15:15:00|4707|4705.5|4706.5|4706|4708|4707|4705|4704|7352
1709220000000|2024-02-29 15:20:00|4706|4705|4705.5|4704.5|4706.5|4706|4705|4704|2928
1709220300000|2024-02-29 15:25:00|4705|4703.5|4708|4707|4708|4707|4703|4702.5|2709
1709220600000|2024-02-29 15:30:00|4707|4706|4708.5|4707.5|4711|4710|4706.5|4705.5|3474
1709220900000|2024-02-29 15:35:00|4708|4707|4706.5|4706|4708|4707|4705|4704|2852
1709221200000|2024-02-29 15:40:00|4706|4705.5|4706.5|4705.5|4710|4709|4706|4705|922
1709221500000|2024-02-29 15:45:00|4706|4706|4706.5|4706|4708.5|4707.5|4706|4705|3820
1709221800000|2024-02-29 15:50:00|4706|4705.5|4710.5|4710|4710.5|4710|4703.5|4702|6421
1709222100000|2024-02-29 15:55:00|4711|4710.5|4716|4715.5|4716|4715.5|4711|4710.5|3412
1709222400000|2024-02-29 16:00:00|4717|4716.5|4719|4718|4721.5|4720.5|4715.5|4715|3647
1709222700000|2024-02-29 16:05:00|4718.5|4717.5|4720.5|4720|4721.5|4720.5|4718.5|4717.5|5747
1709223000000|2024-02-29 16:10:00|4720|4719.5|4716.5|4716|4721|4720.5|4716.5|4716|6265
1709223300000|2024-02-29 16:15:00|4716|4715.5|4718|4717.5|4719.5|4718.5|4715.5|4715|6058
1709223600000|2024-02-29 16:20:00|4718.5|4718|4721.5|4721|4722.5|4722|4718.5|4718|12127
1709223900000|2024-02-29 16:25:00|4722.5|4722|4723.5|4722|4725.5|4725|4721|4720.5|9905
1709280000000|2024-03-01 08:00:00|4736|4730.5|4737.5|4735|4744.5|4740|4734.5|4730|2459
1709280300000|2024-03-01 08:05:00|4734|4731|4731.5|4729.5|4735|4733|4723|4720.5|8762
1709280600000|2024-03-01 08:10:00|4732|4730|4735.5|4734.5|4748|4746|4730|4728.5|2567
1709280900000|2024-03-01 08:15:00|4732.5|4731|4721.5|4719.5|4737.5|4736|4720.5|4719|2602
1709281200000|2024-03-01 08:20:00|4721|4719|4717.5|4716|4721.5|4720|4714|4712|4759
1709281500000|2024-03-01 08:25:00|4718.5|4716.5|4717|4715|4724|4722.5|4713.5|4712|1779
1709281800000|2024-03-01 08:30:00|4717.5|4715.5|4715|4713.5|4726|4724|4715|4713.5|3456
1709282100000|2024-03-01 08:35:00|4716|4714.5|4717.5|4716.5|4717.5|4716.5|4711|4710|1434
1709282400000|2024-03-01 08:40:00|4717|4714|4709.5|4708.5|4717|4714|4708|4707|3962
1709282700000|2024-03-01 08:45:00|4709|4708|4713|4711.5|4713|4711.5|4706|4705|3360
1709283000000|2024-03-01 08:50:00|4714.5|4712|4721|4719.5|4722|4721|4714.5|4712|3743
1709283300000|2024-03-01 08:55:00|4720.5|4719|4720|4718.5|4721|4719.5|4717|4716.5|3771
1709283600000|2024-03-01 09:00:00|4719.5|4716.5|4730.5|4729|4732|4731.5|4717.5|4716|5604
1709283900000|2024-03-01 09:05:00|4730|4729.5|4737|4736|4740.5|4739|4729.5|4728|5294
1709284200000|2024-03-01 09:10:00|4736.5|4736.5|4740.5|4739.5|4741|4740|4733.5|4732|4005
1709284500000|2024-03-01 09:15:00|4741.5|4740.5|4747|4745.5|4747.5|4747|4740|4739.5|5464
1709284800000|2024-03-01 09:20:00|4746.5|4746|4743.5|4742.5|4749|4748|4743.5|4742.5|7775
1709285100000|2024-03-01 09:25:00|4743|4742|4736.5|4735|4744.5|4743.5|4736|4734.5|1636
1709285400000|2024-03-01 09:30:00|4737|4736|4739.5|4738.5|4740|4739|4734|4732.5|3499
1709285700000|2024-03-01 09:35:00|4740|4739|4739.5|4739|4742|4741|4739|4738.5|2196
1709286000000|2024-03-01 09:40:00|4740|4739.5|4735.5|4734.5|4742|4740.5|4735|4734|2684
1709286300000|2024-03-01 09:45:00|4735|4733.5|4735.5|4734.5|4737|4736|4732|4731|2201
1709286600000|2024-03-01 09:50:00|4736|4735|4735.5|4734.5|4737.5|4736.5|4734.5|4733.5|3392
1709286900000|2024-03-01 09:55:00|4735|4735|4741|4739.5|4743.5|4742.5|4735|4735|7706
1709287200000|2024-03-01 10:00:00|4740.5|4740|4745|4743.5|4746|4745|4733.5|4732|4452
1709287500000|2024-03-01 10:05:00|4744.5|4744|4751.5|4750.5|4751.5|4751|4744.5|4743|2841
1709287800000|2024-03-01 10:10:00|4749.5|4748|4750.5|4749|4753|4752|4746|4745|8827
1709288100000|2024-03-01 10:15:00|4749.5|4749.5|4746.5|4745.5|4749.5|4750|4742|4741|3958
1709288400000|2024-03-01 10:20:00|4748|4746|4753.5|4752.5|4757.5|4756.5|4747|4746|10692
1709288700000|2024-03-01 10:25:00|4754|4753|4755|4753.5|4760|4759|4754|4753|13815
1709289000000|2024-03-01 10:30:00|4754.5|4752|4748.5|4747|4759|4757.5|4748.5|4747|6353
1709289300000|2024-03-01 10:35:00|4749.5|4747.5|4751|4750|4756.5|4755.5|4748|4747|3925
1709289600000|2024-03-01 10:40:00|4750|4749|4741.5|4740.5|4750|4749|4740|4739.5|3541
1709289900000|2024-03-01 10:45:00|4741|4741|4742.5|4741.5|4745.5|4744|4741|4740|1687
1709290200000|2024-03-01 10:50:00|4743|4742|4754|4753|4754|4753.5|4742.5|4741.5|12011
1709290500000|2024-03-01 10:55:00|4755|4754.5|4754.5|4754|4755|4754.5|4749|4748|10903
1709290800000|2024-03-01 11:00:00|4754|4753.5|4753.5|4752.5|4756|4754.5|4748.5|4747.5|3831
1709291100000|2024-03-01 11:05:00|4754|4753|4765|4764|4766|4765|4754|4753|6019
1709291400000|2024-03-01 11:10:00|4765.5|4764.5|4773|4772.5|4774.5|4773|4765.5|4764.5|2355
1709291700000|2024-03-01 11:15:00|4772.5|4772|4775|4774|4776|4775.5|4771.5|4771|4133
1709292000000|2024-03-01 11:20:00|4774.5|4773.5|4770.5|4769.5|4774.5|4774|4770.5|4769.5|7980
1709292300000|2024-03-01 11:25:00|4770|4769|4783|4782.5|4783|4782.5|4770|4769|10372
1709292600000|2024-03-01 11:30:00|4785|4783.5|4784.5|4783|4787|4786.5|4780.5|4780|5872
1709292900000|2024-03-01 11:35:00|4785|4784|4784.5|4783.5|4786|4785|4782|4781.5|1967
1709293200000|2024-03-01 11:40:00|4785|4784.5|4782.5|4781.5|4787|4786|4782|4781.5|3737
1709293500000|2024-03-01 11:45:00|4782|4781|4784.5|4783|4785|4784|4780.5|4780|4695
1709293800000|2024-03-01 11:50:00|4784|4783.5|4784.5|4783.5|4787|4785.5|4784|4783|5875
1709294100000|2024-03-01 11:55:00|4786|4784.5|4781.5|4780.5|4786|4784.5|4780.5|4779.5|5321
1709294400000|2024-03-01 12:00:00|4782|4781|4778|4777|4783|4781|4776|4775|5395
1709294700000|2024-03-01 12:05:00|4776|4775.5|4778|4777|4779.5|4778.5|4776|4775.5|6436
1709295000000|2024-03-01 12:10:00|4778.5|4777.5|4782|4781.5|4782|4781.5|4777.5|4777|4014
1709295300000|2024-03-01 12:15:00|4783.5|4783|4774|4772.5|4784|4783.5|4774|4772.5|5838
1709295600000|2024-03-01 12:20:00|4774.5|4773|4771|4770|4775|4774|4770.5|4770|4910
1709295900000|2024-03-01 12:25:00|4771.5|4770.5|4771|4769.5|4775|4774|4768.5|4767.5|7420
1709296200000|2024-03-01 12:30:00|4770.5|4769|4777|4776|4778|4776.5|4770|4769|9676
1709296500000|2024-03-01 12:35:00|4776.5|4776.5|4780.5|4780|4782|4780.5|4774.5|4773.5|4576
1709296800000|2024-03-01 12:40:00|4781|4778.5|4775|4773.5|4781|4779|4774.5|4773|6486
1709297100000|2024-03-01 12:45:00|4774.5|4774|4776.5|4775.5|4779|4778|4774.5|4774|2448
1709297400000|2024-03-01 12:50:00|4776|4775|4780|4779.5|4780|4779.5|4775.5|4774.5|3698
1709297700000|2024-03-01 12:55:00|4780.5|4780|4779.5|4778.5|4781|4780.5|4778|4776.5|3356
1709298000000|2024-03-01 13:00:00|4779|4777.5|4780.5|4779.5|4781|4779.5|4773.5|4772.5|3897
1709298300000|2024-03-01 13:05:00|4781.5|4780.5|4781.5|4780|4785.5|4785|4780.5|4780|7512
1709298600000|2024-03-01 13:10:00|4781|4781|4782.5|4782|4785|4783.5|4780.5|4780|3598
1709298900000|2024-03-01 13:15:00|4783.5|4783|4786.5|4786|4787|4786|4783.5|4783|7924
1709299200000|2024-03-01 13:20:00|4784|4783.5|4782|4781|4784.5|4783.5|4780|4779.5|6147
1709299500000|2024-03-01 13:25:00|4781.5|4780.5|4781|4780.5|4782.5|4782|4780|4779|2543
1709299800000|2024-03-01 13:30:00|4781.5|4780|4779.5|4778.5|4783|4782.5|4779|4778.5|4629
1709300100000|2024-03-01 13:35:00|4779|4779|4785.5|4784.5|4785.5|4785|4778.5|4777.5|6699
1709300400000|2024-03-01 13:40:00|4786|4785|4782.5|4781.5|4787.5|4786.5|4782|4781.5|5455
1709300700000|2024-03-01 13:45:00|4783|4782|4786|4785|4786.5|4785.5|4783|4781.5|5044
1709301000000|2024-03-01 13:50:00|4785.5|4783.5|4784.5|4783.5|4786|4784.5|4782|4781.5|3999
1709301300000|2024-03-01 13:55:00|4784|4784|4785.5|4785|4788|4787.5|4784|4783|10262
1709301600000|2024-03-01 14:00:00|4785|4784.5|4780|4779.5|4787|4786|4779|4778|13619
1709301900000|2024-03-01 14:05:00|4779.5|4779|4780.5|4779.5|4783|4782|4778.5|4778|12267
1709302200000|2024-03-01 14:10:00|4781.5|4780|4786|4785|4786|4785.5|4781|4780|8599
1709302500000|2024-03-01 14:15:00|4786.5|4785.5|4790|4789.5|4791|4790.5|4786.5|4785.5|5725
1709302800000|2024-03-01 14:20:00|4791|4790|4789|4788|4791|4790|4784.5|4784|8382
1709303100000|2024-03-01 14:25:00|4788.5|4788.5|4794.5|4793.5|4794.5|4793.5|4788.5|4788.5|5094
1709303400000|2024-03-01 14:30:00|4794|4793|4795|4794.5|4797.5|4797|4792|4791|16168
1709303700000|2024-03-01 14:35:00|4795.5|4795|4789.5|4788.5|4799.5|4799|4785.5|4784|21943
1709304000000|2024-03-01 14:40:00|4789|4788|4786|4785|4789.5|4788.5|4785|4784.5|5146
1709304300000|2024-03-01 14:45:00|4785.5|4781.5|4784|4783|4791|4789.5|4782|4780.5|4506
1709304600000|2024-03-01 14:50:00|4783.5|4782|4774.5|4774|4783.5|4783|4774|4772.5|10594
1709304900000|2024-03-01 14:55:00|4774|4773.5|4775|4773|4778.5|4777|4771.5|4771|8075
1709305200000|2024-03-01 15:00:00|4777|4776|4772.5|4771|4781|4778|4771.5|4770.5|8835
1709305500000|2024-03-01 15:05:00|4773|4771.5|4780|4779|4780.5|4780|4771.5|4770.5|6695
1709305800000|2024-03-01 15:10:00|4780.5|4779.5|4783.5|4782.5|4785|4783.5|4777.5|4776.5|5126
1709306100000|2024-03-01 15:15:00|4783|4782|4787|4786.5|4788.5|4787.5|4782.5|4781.5|5162
1709306400000|2024-03-01 15:20:00|4787.5|4787.5|4789.5|4788.5|4790|4789|4787.5|4786.5|10851
1709306700000|2024-03-01 15:25:00|4790.5|4789|4800|4799|4802|4801|4790.5|4789|10928
1709307000000|2024-03-01 15:30:00|4799.5|4798|4800.5|4799.5|4804.5|4803.5|4798.5|4797.5|14164
1709307300000|2024-03-01 15:35:00|4800|4800|4799|4798.5|4801.5|4801|4799|4798|6339
1709307600000|2024-03-01 15:40:00|4799.5|4796.5|4796|4795|4799.5|4798.5|4794|4793.5|15684
1709307900000|2024-03-01 15:45:00|4797|4796|4800.5|4800|4801.5|4800.5|4794.5|4793.5|11029
1709308200000|2024-03-01 15:50:00|4801|4799.5|4798|4797.5|4801|4800|4797|4796.5|8156
1709308500000|2024-03-01 15:55:00|4797.5|4797|4796.5|4795.5|4798|4797.5|4792|4791.5|16987
1709308800000|2024-03-01 16:00:00|4797|4796|4798|4797.5|4801|4799.5|4794|4793.5|12026
1709309100000|2024-03-01 16:05:00|4797.5|4797|4796|4795.5|4799.5|4799|4796|4795.5|17167
1709309400000|2024-03-01 16:10:00|4797|4796|4798.5|4797.5|4801.5|4801|4797|4796|13808
1709309700000|2024-03-01 16:15:00|4799|4798|4798.5|4798|4799.5|4799|4796|4795.5|13889
1709310000000|2024-03-01 16:20:00|4798|4797.5|4785.5|4785|4798.5|4797.5|4785|4784.5|19585
1709310300000|2024-03-01 16:25:00|4786|4784.5|4789|4788|4790|4789.5|4783|4782|12637
1709539200000|2024-03-04 08:00:00|4798|4793.5|4785.5|4783.5|4799.5|4796|4783|4780.5|3229
1709539500000|2024-03-04 08:05:00|4785|4781|4765|4762.5|4785|4782.5|4759.5|4758|10201
1709539800000|2024-03-04 08:10:00|4765.5|4764|4763|4761.5|4765.5|4764|4757|4755.5|8751
1709540100000|2024-03-04 08:15:00|4762.5|4761|4752.5|4750.5|4763.5|4761.5|4752.5|4750.5|2872
1709540400000|2024-03-04 08:20:00|4754|4751|4747|4745.5|4754|4753|4746|4744|4909
1709540700000|2024-03-04 08:25:00|4746.5|4743.5|4747|4745.5|4747|4745.5|4740|4738|5759
1709541000000|2024-03-04 08:30:00|4746.5|4745|4747.5|4746|4750.5|4749|4744|4743|4815
1709541300000|2024-03-04 08:35:00|4747|4747.5|4748.5|4747|4753|4752|4747|4746|4229
1709541600000|2024-03-04 08:40:00|4749|4747.5|4744.5|4743|4749|4748.5|4744|4743|2707
1709541900000|2024-03-04 08:45:00|4745|4743.5|4747|4745.5|4748.5|4748|4745|4743.5|3645
1709542200000|2024-03-04 08:50:00|4747.5|4746|4748|4747.5|4750|4748.5|4745.5|4745|2271
1709542500000|2024-03-04 08:55:00|4749|4748|4743|4742|4749|4748.5|4740|4738.5|2730
1709542800000|2024-03-04 09:00:00|4743.5|4742.5|4743|4741.5|4743.5|4743|4738|4736.5|6189
1709543100000|2024-03-04 09:05:00|4742.5|4741|4742|4741|4743|4742|4739.5|4738|2542
1709543400000|2024-03-04 09:10:00|4741.5|4740.5|4752|4750.5|4753.5|4752.5|4741|4740|5247
1709543700000|2024-03-04 09:15:00|4752.5|4751|4750|4749|4754.5|4753.5|4747.5|4747|4971
1709544000000|2024-03-04 09:20:00|4749.5|4749.5|4751.5|4750.5|4751.5|4751|4749.5|4748|2540
1709544300000|2024-03-04 09:25:00|4751|4750|4752.5|4751.5|4753|4752.5|4751|4750|2565
1709544600000|2024-03-04 09:30:00|4751.5|4752|4742.5|4741.5|4753|4752.5|4742|4741|1782
1709544900000|2024-03-04 09:35:00|4743.5|4742.5|4744|4743.5|4746|4745.5|4742|4740.5|2110
1709545200000|2024-03-04 09:40:00|4744.5|4743|4748|4747|4750.5|4749.5|4744.5|4742.5|3194
1709545500000|2024-03-04 09:45:00|4747|4747.5|4738.5|4737.5|4747|4747.5|4737.5|4736.5|7570
1709545800000|2024-03-04 09:50:00|4738|4738|4738|4737|4738.5|4738|4736.5|4735|2481
1709546100000|2024-03-04 09:55:00|4737.5|4737.5|4733.5|4732.5|4738|4737.5|4733.5|4732.5|3695
1709546400000|2024-03-04 10:00:00|4733|4731.5|4737.5|4736.5|4737.5|4736.5|4730.5|4729.5|2006
1709546700000|2024-03-04 10:05:00|4739|4738|4743|4742|4746.5|4745|4738|4736.5|2028
1709547000000|2024-03-04 10:10:00|4742.5|4741|4740.5|4739.5|4744|4743|4739.5|4738.5|3979
1709547300000|2024-03-04 10:15:00|4740|4740|4733|4732.5|4740.5|4740|4733|4732|2650
1709547600000|2024-03-04 10:20:00|4732|4731.5|4736|4735.5|4736.5|4735.5|4732|4731|2004
1709547900000|2024-03-04 10:25:00|4735.5|4735|4733|4732|4737|4736|4733|4732|1472
1709548200000|2024-03-04 10:30:00|4733.5|4733|4736|4735|4736|4735.5|4733.5|4733|2869
1709548500000|2024-03-04 10:35:00|4736.5|4736|4733|4732|4738.5|4738|4733|4731.5|4752
1709548800000|2024-03-04 10:40:00|4732.5|4732.5|4732|4731|4733|4732.5|4731.5|4731|2329
1709549100000|2024-03-04 10:45:00|4732.5|4731.5|4731.5|4730.5|4732.5|4732|4728|4727.5|2585
1709549400000|2024-03-04 10:50:00|4731|4730|4731.5|4730.5|4731.5|4731|4729|4728.5|2463
1709549700000|2024-03-04 10:55:00|4731|4731|4727.5|4726.5|4731.5|4731|4723.5|4723|2248
1709550000000|2024-03-04 11:00:00|4727|4726|4729|4728.5|4730.5|4730|4725.5|4725|929
1709550300000|2024-03-04 11:05:00|4728.5|4728|4725|4724|4729|4728|4724.5|4723|2067
1709550600000|2024-03-04 11:10:00|4724.5|4724.5|4729|4728|4729|4728|4724.5|4724.5|1839
1709550900000|2024-03-04 11:15:00|4728.5|4727.5|4723.5|4723|4729|4728.5|4723.5|4723|1380
1709551200000|2024-03-04 11:20:00|4723|4722.5|4723|4721.5|4723|4722.5|4720.5|4720|2036
1709551500000|2024-03-04 11:25:00|4722.5|4721|4722.5|4721|4724|4723|4721|4720|2938
1709551800000|2024-03-04 11:30:00|4723|4721.5|4721|4720|4724|4723|4720.5|4720|3585
1709552100000|2024-03-04 11:35:00|4722|4721|4724|4723|4724.5|4724|4721|4720.5|1546
1709552400000|2024-03-04 11:40:00|4723.5|4722.5|4718|4717.5|4725|4724|4718|4717.5|13899
1709552700000|2024-03-04 11:45:00|4718.5|4717|4726.5|4725|4726.5|4725.5|4718|4717|1751
1709553000000|2024-03-04 11:50:00|4726|4724.5|4723.5|4722.5|4728.5|4727.5|4723|4722|4231
1709553300000|2024-03-04 11:55:00|4723|4723|4724.5|4723.5|4724.5|4723.5|4722.5|4721.5|2082
1709553600000|2024-03-04 12:00:00|4725.5|4723|4726|4725|4732|4731|4725|4723|2111
1709553900000|2024-03-04 12:05:00|4725.5|4723|4719.5|4719|4726|4723.5|4719.5|4719|2409
1709554200000|2024-03-04 12:10:00|4720|4719.5|4718|4717|4722|4721|4717.5|4716.5|1430
1709554500000|2024-03-04 12:15:00|4717.5|4716.5|4716.5|4716|4717.5|4716.5|4715.5|4714.5|1336
1709554800000|2024-03-04 12:20:00|4717|4715.5|4718.5|4718|4718.5|4718|4716|4715.5|821
1709555100000|2024-03-04 12:25:00|4719.5|4718.5|4721|4720.5|4726|4725|4719|4718|813
1709555400000|2024-03-04 12:30:00|4719.5|4720|4719.5|4718|4721.5|4721|4717.5|4716.5|3038
1709555700000|2024-03-04 12:35:00|4719|4718.5|4721.5|4721|4722|4721.5|4717.5|4716.5|1508
1709556000000|2024-03-04 12:40:00|4722.5|4722|4718|4717|4723.5|4723|4718|4717|2235
1709556300000|2024-03-04 12:45:00|4718.5|4717.5|4713.5|4712.5|4719|4718.5|4712|4711.5|3643
1709556600000|2024-03-04 12:50:00|4714|4713|4716|4715|4718.5|4718|4713.5|4712.5|4154
1709556900000|2024-03-04 12:55:00|4715.5|4715.5|4712.5|4711.5|4716.5|4716|4712.5|4711.5|2267
1709557200000|2024-03-04 13:00:00|4712|4711|4704|4702.5|4712|4711|4703.5|4702|3662
1709557500000|2024-03-04 13:05:00|4703.5|4698|4696|4695.5|4703.5|4699|4694.5|4693.5|7591
1709557800000|2024-03-04 13:10:00|4696.5|4696|4697|4696|4701.5|4701|4695|4694.5|7561
1709558100000|2024-03-04 13:15:00|4696.5|4695.5|4698.5|4698|4699.5|4698.5|4695|4694|3028
1709558400000|2024-03-04 13:20:00|4698|4697.5|4701|4700|4704|4703|4696.5|4695.5|5696
1709558700000|2024-03-04 13:25:00|4700.5|4699|4700|4699|4701|4700.5|4697|4695.5|4538
1709559000000|2024-03-04 13:30:00|4699.5|4698.5|4698|4697|4699.5|4699|4694|4693.5|3807
1709559300000|2024-03-04 13:35:00|4695|4696.5|4695.5|4695|4695.5|4696.5|4693|4691.5|6392
1709559600000|2024-03-04 13:40:00|4695|4694.5|4696.5|4695.5|4697|4696.5|4695|4694|8200
1709559900000|2024-03-04 13:45:00|4696|4695|4694.5|4693.5|4697.5|4697|4694.5|4693.5|2128
1709560200000|2024-03-04 13:50:00|4694|4693|4697|4696.5|4697|4696.5|4691|4690|4765
1709560500000|2024-03-04 13:55:00|4697.5|4697|4696.5|4695.5|4698|4697.5|4695|4694.5|2963
1709560800000|2024-03-04 14:00:00|4696|4696|4693.5|4692.5|4696|4696|4691.5|4691|7772
1709561100000|2024-03-04 14:05:00|4693|4692|4685|4684|4693|4692.5|4685|4684|7260
1709561400000|2024-03-04 14:10:00|4684.5|4683.5|4680.5|4679.5|4685.5|4684.5|4680|4679.5|3524
1709561700000|2024-03-04 14:15:00|4681.5|4680|4683|4682.5|4685.5|4684.5|4681.5|4679.5|4293
1709562000000|2024-03-04 14:20:00|4682.5|4682|4684|4683|4684|4683|4680.5|4679.5|3649
1709562300000|2024-03-04 14:25:00|4684.5|4683.5|4688.5|4687.5|4689.5|4688.5|4683|4682|3780
1709562600000|2024-03-04 14:30:00|4689|4688|4682|4681|4692.5|4691.5|4682|4681|5523
1709562900000|2024-03-04 14:35:00|4681|4680.5|4679|4678.5|4682|4681.5|4678|4677|2615
1709563200000|2024-03-04 14:40:00|4679.5|4679|4682|4681|4684.5|4684|4678|4677.5|3724
1709563500000|2024-03-04 14:45:00|4682.5|4681.5|4684.5|4683.5|4685|4684.5|4680.5|4680|10747
1709563800000|2024-03-04 14:50:00|4683.5|4682.5|4681.5|4680.5|4683.5|4682.5|4679.5|4679|10600
1709564100000|2024-03-04 14:55:00|4683.5|4682.5|4686|4684.5|4686.5|4686|4681.5|4680|4583
1709564400000|2024-03-04 15:00:00|4685.5|4685|4678|4677|4686|4685|4676|4675|5015
1709564700000|2024-03-04 15:05:00|4677.5|4676.5|4679|4678.5|4681|4680.5|4676.5|4675.5|2217
1709565000000|2024-03-04 15:10:00|4679.5|4679|4680.5|4680|4683|4682.5|4679.5|4679|8855
1709565300000|2024-03-04 15:15:00|4681.5|4680.5|4683|4682.5|4684|4683|4681.5|4680.5|5201
1709565600000|2024-03-04 15:20:00|4684|4683.5|4686|4685.5|4686|4685.5|4683.5|4682.5|3015
1709565900000|2024-03-04 15:25:00|4687.5|4687|4694.5|4693.5|4696.5|4696|4687.5|4687|2621
1709566200000|2024-03-04 15:30:00|4694|4692.5|4691.5|4690.5|4694.5|4693.5|4690.5|4690|4142
1709566500000|2024-03-04 15:35:00|4693.5|4690|4696.5|4695.5|4696.5|4696|4691.5|4690|5307
1709566800000|2024-03-04 15:40:00|4697|4696|4699.5|4699|4699.5|4699|4695.5|4694.5|3798
1709567100000|2024-03-04 15:45:00|4699|4698.5|4700.5|4700|4700.5|4700|4697.5|4696.5|2305
1709567400000|2024-03-04 15:50:00|4701|4700.5|4701.5|4700.5|4702|4701.5|4700.5|4700|3501
1709567700000|2024-03-04 15:55:00|4701|4700|4703.5|4702.5|4705|4704.5|4701|4700|3117
1709568000000|2024-03-04 16:00:00|4703|4703|4711.5|4711|4717|4716.5|4703|4702.5|4176
1709568300000|2024-03-04 16:05:00|4711|4710.5|4710|4709.5|4711|4710.5|4704|4703|6784
1709568600000|2024-03-04 16:10:00|4709.5|4709|4710|4709.5|4710.5|4710|4707.5|4706.5|7930
1709568900000|2024-03-04 16:15:00|4709.5|4709|4704.5|4704|4709.5|4709|4704|4703|5467
1709569200000|2024-03-04 16:20:00|4705.5|4703.5|4705|4704.5|4706.5|4705.5|4704|4703.5|5370
1709569500000|2024-03-04 16:25:00|4705.5|4705|4710|4709.5|4710.5|4709.5|4704.5|4704|16390
1709625600000|2024-03-05 08:00:00|4689.5|4685|4690.5|4688.5|4699.5|4695|4689|4685|1644
1709625900000|2024-03-05 08:05:00|4690|4685.5|4677|4675.5|4690.5|4689|4676.5|4675|8850
1709626200000|2024-03-05 08:10:00|4677.5|4676|4676.5|4675|4678|4677.5|4665.5|4664.5|10666
1709626500000|2024-03-05 08:15:00|4676|4674|4665|4663.5|4676.5|4674.5|4663|4662|8173
1709626800000|2024-03-05 08:20:00|4664|4663|4652|4651|4664|4663|4649.5|4647.5|4041
1709627100000|2024-03-05 08:25:00|4650|4650|4657|4655|4658|4656|4649|4647|15618
1709627400000|2024-03-05 08:30:00|4657.5|4656|4664|4662|4667.5|4665.5|4657.5|4656|5343
1709627700000|2024-03-05 08:35:00|4666|4664|4664|4662.5|4671|4669.5|4660|4658.5|4266
1709628000000|2024-03-05 08:40:00|4665|4663|4662|4660.5|4665.5|4664.5|4660|4659|4418
1709628300000|2024-03-05 08:45:00|4661.5|4660|4660|4658.5|4664.5|4663|4657.5|4657|10238
1709628600000|2024-03-05 08:50:00|4659.5|4659|4664.5|4663|4665|4664|4659|4658|1643
1709628900000|2024-03-05 08:55:00|4664|4662.5|4662.5|4661.5|4665|4664.5|4658.5|4658|1063
1709629200000|2024-03-05 09:00:00|4663|4661|4663|4662|4666|4665|4659.5|4658.5|3423
1709629500000|2024-03-05 09:05:00|4665|4664|4672.5|4671|4674|4673|4661.5|4661|5782
1709629800000|2024-03-05 09:10:00|4672|4671.5|4675.5|4675|4678.5|4678|4671.5|4670|3537
1709630100000|2024-03-05 09:15:00|4676|4675.5|4673.5|4672.5|4678|4677.5|4672.5|4671|1249
1709630400000|2024-03-05 09:20:00|4673|4672|4674|4673|4678|4677|4672.5|4672|3908
1709630700000|2024-03-05 09:25:00|4673.5|4672.5|4678.5|4678|4681|4680.5|4672.5|4672|2895
1709631000000|2024-03-05 09:30:00|4679|4678.5|4678.5|4678|4681.5|4681|4677.5|4676.5|3785
1709631300000|2024-03-05 09:35:00|4678|4677.5|4677|4676.5|4678.5|4677.5|4674.5|4674|2189
1709631600000|2024-03-05 09:40:00|4696.5|4696|4682.5|4681.5|4696.5|4696|4675.5|4674|10204
1709631900000|2024-03-05 09:45:00|4683|4682|4680.5|4679|4685|4683.5|4676|4675|4387
1709632200000|2024-03-05 09:50:00|4680|4677.5|4685.5|4684|4685.5|4684.5|4675.5|4674.5|3676
1709632500000|2024-03-05 09:55:00|4682.5|4681.5|4682.5|4681.5|4686.5|4686|4681.5|4680.5|903
1709632800000|2024-03-05 10:00:00|4683|4682.5|4688|4687|4691.5|4690.5|4683|4682.5|1810
1709633100000|2024-03-05 10:05:00|4688.5|4687.5|4696.5|4695.5|4697|4696|4688.5|4687.5|2558
1709633400000|2024-03-05 10:10:00|4695.5|4694|4698.5|4698|4700|4699.5|4695.5|4694|6894
1709633700000|2024-03-05 10:15:00|4699|4697.5|4701.5|4701|4702.5|4701|4698|4697|3851
1709634000000|2024-03-05 10:20:00|4701|4700.5|4697.5|4697|4701.5|4700.5|4697|4696|2931
1709634300000|2024-03-05 10:25:00|4698.5|4696|4699.5|4698.5|4700|4699|4697|4696|2723
1709634600000|2024-03-05 10:30:00|4700|4699|4697.5|4696.5|4703|4702|4697.5|4696.5|2798
1709634900000|2024-03-05 10:35:00|4697|4696|4698.5|4697.5|4700.5|4699|4696.5|4696|7196
1709635200000|2024-03-05 10:40:00|4699|4698|4697.5|4696.5|4701|4699.5|4697|4696.5|2162
1709635500000|2024-03-05 10:45:00|4697|4697.5|4697.5|4696.5|4699.5|4698.5|4696.5|4696|2746
1709635800000|2024-03-05 10:50:00|4698|4697|4702|4701.5|4705|4704|4697.5|4697|6057
1709636100000|2024-03-05 10:55:00|4701.5|4701|4698|4697|4703|4702|4696.5|4695.5|13168
1709636400000|2024-03-05 11:00:00|4698.5|4697.5|4693|4691.5|4699|4698|4689.5|4688.5|10247
1709636700000|2024-03-05 11:05:00|4692.5|4692|4690|4689|4698|4697|4690|4689|4282
1709637000000|2024-03-05 11:10:00|4690.5|4689.5|4686.5|4686|4692.5|4691.5|4686.5|4685.5|5209
1709637300000|2024-03-05 11:15:00|4686|4685.5|4687|4686|4689|4687.5|4684.5|4684|4497
1709637600000|2024-03-05 11:20:00|4686.5|4686.5|4688|4687|4689.5|4689|4686.5|4686|2026
1709637900000|2024-03-05 11:25:00|4687.5|4686.5|4683.5|4682.5|4688.5|4687.5|4683.5|4682.5|1279
1709638200000|2024-03-05 11:30:00|4684.5|4683|4690|4689.5|4690.5|4690|4684|4682.5|5172
1709638500000|2024-03-05 11:35:00|4689.5|4689|4686.5|4685.5|4691.5|4691|4686|4685.5|1616
1709638800000|2024-03-05 11:40:00|4687|4686|4688.5|4688|4689|4688|4686.5|4685.5|802
1709639100000|2024-03-05 11:45:00|4689|4688.5|4683.5|4682.5|4690.5|4689|4682|4681|2035
1709639400000|2024-03-05 11:50:00|4683|4683|4679.5|4679|4683.5|4683|4679|4678|1239
1709639700000|2024-03-05 11:55:00|4680|4679.5|4674.5|4673.5|4681|4680|4674|4673|950
1709640000000|2024-03-05 12:00:00|4675|4672|4678.5|4678|4680.5|4679.5|4674|4669|3471
1709640300000|2024-03-05 12:05:00|4679|4678.5|4676.5|4675.5|4682|4681|4675|4674.5|5861
1709640600000|2024-03-05 12:10:00|4676|4674|4677|4675.5|4677|4676|4674.5|4673.5|1354
1709640900000|2024-03-05 12:15:00|4678.5|4676|4682|4681|4682|4681|4677|4675.5|308
1709641200000|2024-03-05 12:20:00|4682.5|4681.5|4685.5|4684.5|4688.5|4687.5|4682.5|4681.5|1341
1709641500000|2024-03-05 12:25:00|4686|4685|4689|4688|4691.5|4690.5|4685.5|4685|4720
1709641800000|2024-03-05 12:30:00|4688.5|4687|4683.5|4682.5|4688.5|4687|4683.5|4682.5|1336
1709642100000|2024-03-05 12:35:00|4682.5|4683|4679|4678|4683.5|4683|4679|4678|2673
1709642400000|2024-03-05 12:40:00|4678.5|4677.5|4681.5|4681|4682|4681.5|4678|4677|2568
1709642700000|2024-03-05 12:45:00|4679.5|4678|4680.5|4679.5|4683|4682.5|4679|4678|4241
1709643000000|2024-03-05 12:50:00|4681.5|4680.5|4682|4681|4683|4682|4681|4680|896
1709643300000|2024-03-05 12:55:00|4681.5|4680.5|4683.5|4683|4684.5|4684|4679.5|4679|6136
1709643600000|2024-03-05 13:00:00|4683|4682.5|4686.5|4685.5|4688.5|4688|4683|4682.5|4540
1709643900000|2024-03-05 13:05:00|4686|4684|4686|4685.5|4687|4686.5|4685|4684|3862
1709644200000|2024-03-05 13:10:00|4686.5|4686|4687.5|4686.5|4688.5|4688|4685|4684|5082
1709644500000|2024-03-05 13:15:00|4687|4686|4687|4686.5|4687.5|4686.5|4684.5|4683.5|1792
1709644800000|2024-03-05 13:20:00|4688.5|4687.5|4680.5|4679.5|4688.5|4687.5|4680.5|4679.5|4545
1709645100000|2024-03-05 13:25:00|4680|4679|4676.5|4675.5|4680|4679.5|4676|4675.5|826
1709645400000|2024-03-05 13:30:00|4677|4676|4676.5|4675.5|4678.5|4678|4675|4674|1912
1709645700000|2024-03-05 13:35:00|4676|4676|4677|4676|4679.5|4678.5|4676|4675.5|3383
1709646000000|2024-03-05 13:40:00|4678|4676.5|4673.5|4672.5|4678|4676.5|4671.5|4670.5|2072
1709646300000|2024-03-05 13:45:00|4673|4672|4668.5|4668|4673|4672|4668.5|4667.5|2550
1709646600000|2024-03-05 13:50:00|4669|4668.5|4673.5|4672.5|4675|4674|4669|4668|2167
1709646900000|2024-03-05 13:55:00|4674|4673|4672.5|4672|4674.5|4674|4672|4671|412
1709647200000|2024-03-05 14:00:00|4673.5|4672.5|4673|4672|4673.5|4673|4671.5|4671|1387
1709647500000|2024-03-05 14:05:00|4672.5|4672.5|4671|4670|4673|4672.5|4670.5|4669.5|3055
1709647800000|2024-03-05 14:10:00|4670.5|4669.5|4666.5|4665.5|4670.5|4669.5|4666|4665.5|2416
1709648100000|2024-03-05 14:15:00|4667|4666|4666.5|4666|4667|4666.5|4663.5|4663|4305
1709648400000|2024-03-05 14:20:00|4667|4665.5|4668.5|4667.5|4669|4668|4665.5|4664.5|1431
1709648700000|2024-03-05 14:25:00|4668|4668|4672.5|4671.5|4676|4675|4668|4667|9100
1709649000000|2024-03-05 14:30:00|4673|4672|4679.5|4678.5|4680|4679|4672|4671|7288
1709649300000|2024-03-05 14:35:00|4678|4679|4678.5|4677.5|4679.5|4679|4676|4675|4465
1709649600000|2024-03-05 14:40:00|4677|4678|4690.5|4689|4692.5|4691.5|4677|4676|6223
1709649900000|2024-03-05 14:45:00|4689|4688|4687|4686|4693.5|4692.5|4687|4685.5|16895
1709650200000|2024-03-05 14:50:00|4686.5|4685|4699.5|4698.5|4701|4700|4686.5|4685|20809
1709650500000|2024-03-05 14:55:00|4700.5|4699|4700.5|4699.5|4707.5|4706.5|4700|4699|5894
1709650800000|2024-03-05 15:00:00|4701.5|4699|4701.5|4700.5|4709|4708|4700.5|4698.5|6402
1709651100000|2024-03-05 15:05:00|4701|4700|4697|4696|4701|4700|4696.5|4696|3490
1709651400000|2024-03-05 15:10:00|4696.5|4694|4704.5|4703.5|4704.5|4703.5|4695|4694|7484
1709651700000|2024-03-05 15:15:00|4705.5|4704|4701.5|4700.5|4708|4707.5|4701|4700|7709
1709652000000|2024-03-05 15:20:00|4701|4700|4697.5|4697|4701.5|4701|4696|4695|4018
1709652300000|2024-03-05 15:25:00|4698|4696.5|4704.5|4703.5|4704.5|4704|4696|4695|4400
1709652600000|2024-03-05 15:30:00|4704|4703|4706|4705|4708|4707|4704|4703|4130
1709652900000|2024-03-05 15:35:00|4705.5|4705.5|4702|4701|4706.5|4706|4701|4700|2791
1709653200000|2024-03-05 15:40:00|4703|4701.5|4707.5|4706.5|4708.5|4708|4703|4701.5|8413
1709653500000|2024-03-05 15:45:00|4707|4706|4699|4697.5|4707|4706|4698.5|4697.5|10377
1709653800000|2024-03-05 15:50:00|4698.5|4697|4709|4708.5|4721|4720.5|4697|4696.5|5442
1709654100000|2024-03-05 15:55:00|4709.5|4709|4727|4726|4729.5|4728|4709.5|4708|12108
1709654400000|2024-03-05 16:00:00|4726.5|4725|4718|4716.5|4726.5|4725|4715|4713.5|4960
1709654700000|2024-03-05 16:05:00|4718.5|4717|4719|4718|4723|4722|4715|4714|8538
1709655000000|2024-03-05 16:10:00|4717.5|4716|4719.5|4719|4722.5|4721.5|4716|4715|7327
1709655300000|2024-03-05 16:15:00|4721|4720|4713|4712|4721|4720.5|4713|4712|10273
1709655600000|2024-03-05 16:20:00|4712.5|4712.5|4720|4719|4721|4720|4710.5|4709.5|7877
1709655900000|2024-03-05 16:25:00|4721|4719.5|4714.5|4713.5|4722|4721|4713.5|4713|14656
1709712000000|2024-03-06 08:00:00|4735|4731.5|4774.5|4772.5|4774.5|4772.5|4735|4731.5|8450
1709712300000|2024-03-06 08:05:00|4776.5|4773|4793.5|4791.5|4805.5|4804|4776.5|4772.5|19998
1709712600000|2024-03-06 08:10:00|4793|4790.5|4800.5|4799|4805|4804|4790|4788|5609
1709712900000|2024-03-06 08:15:00|4800|4798.5|4802|4800|4803.5|4802.5|4796.5|4795.5|7235
1709713200000|2024-03-06 08:20:00|4801.5|4800.5|4799.5|4798.5|4801.5|4800.5|4794|4793|5240
1709713500000|2024-03-06 08:25:00|4799|4799.5|4814.5|4813|4819|4817.5|4799|4799.5|16888
1709713800000|2024-03-06 08:30:00|4814|4811|4817|4815|4830|4829|4811.5|4810|12767
1709714100000|2024-03-06 08:35:00|4819|4817.5|4832|4830.5|4833|4831.5|4819|4817.5|12208
1709714400000|2024-03-06 08:40:00|4830.5|4829.5|4829.5|4828|4833.5|4831.5|4822.5|4821.5|7258
1709714700000|2024-03-06 08:45:00|4829|4826.5|4825.5|4824|4830.5|4830|4819.5|4819|20562
1709715000000|2024-03-06 08:50:00|4826|4824.5|4820.5|4819.5|4829.5|4828.5|4819|4818|10460
1709715300000|2024-03-06 08:55:00|4821|4820|4827.5|4826|4829.5|4828|4820.5|4819.5|12236
1709715600000|2024-03-06 09:00:00|4827|4825.5|4835.5|4834.5|4836|4834.5|4821|4820|14154
1709715900000|2024-03-06 09:05:00|4834.5|4833|4836|4835|4837.5|4837|4831.5|4830.5|14618
1709716200000|2024-03-06 09:10:00|4836.5|4834|4834|4833|4837.5|4836.5|4832|4830.5|7448
1709716500000|2024-03-06 09:15:00|4833.5|4832.5|4832.5|4831.5|4837.5|4836|4831.5|4830|15832
1709716800000|2024-03-06 09:20:00|4832|4831|4838|4836.5|4838|4836.5|4827|4826.5|6724
1709717100000|2024-03-06 09:25:00|4838.5|4837|4842.5|4841.5|4846|4845.5|4836|4835.5|13251
1709717400000|2024-03-06 09:30:00|4843|4842.5|4848|4846.5|4848|4847|4843|4841.5|8077
1709717700000|2024-03-06 09:35:00|4847.5|4846|4846|4845|4848|4847|4842.5|4841.5|6713
1709718000000|2024-03-06 09:40:00|4846.5|4845.5|4838|4837.5|4848|4846.5|4836|4835|5285
1709718300000|2024-03-06 09:45:00|4837|4837|4841.5|4840|4842|4841.5|4835.5|4834.5|7305
1709718600000|2024-03-06 09:50:00|4840.5|4838.5|4837.5|4837|4844.5|4843.5|4836.5|4835.5|9804
1709718900000|2024-03-06 09:55:00|4837|4836.5|4839|4837.5|4842.5|4841.5|4836.5|4836|7101
1709719200000|2024-03-06 10:00:00|4838.5|4836.5|4836|4835.5|4840|4839|4836|4835.5|3003
1709719500000|2024-03-06 10:05:00|4835|4835|4841|4840|4841.5|4840.5|4829.5|4828|4525
1709719800000|2024-03-06 10:10:00|4840.5|4839.5|4837|4836.5|4841|4839.5|4834.5|4833|6725
1709720100000|2024-03-06 10:15:00|4835.5|4834.5|4838|4837.5|4841|4840|4834.5|4833.5|1510
1709720400000|2024-03-06 10:20:00|4840|4838.5|4842.5|4841.5|4842.5|4841.5|4838|4837|8072
1709720700000|2024-03-06 10:25:00|4843|4841|4841.5|4840.5|4844|4843|4840|4839|5769
1709721000000|2024-03-06 10:30:00|4842|4841|4840.5|4840|4844.5|4844|4840.5|4839.5|4115
1709721300000|2024-03-06 10:35:00|4841|4839.5|4841|4840|4843|4841.5|4839.5|4839|10868
1709721600000|2024-03-06 10:40:00|4840.5|4839.5|4843|4842|4843|4842|4838.5|4837.5|7596
1709721900000|2024-03-06 10:45:00|4842.5|4842.5|4857|4856|4857.5|4856|4842.5|4842|26938
1709722200000|2024-03-06 10:50:00|4858|4856.5|4852.5|4851.5|4858|4857.5|4851.5|4851|7226
1709722500000|2024-03-06 10:55:00|4853|4852|4857|4856|4859.5|4858.5|4850.5|4849.5|12159
1709722800000|2024-03-06 11:00:00|4856.5|4855.5|4850|4849|4859.5|4858|4849.5|4849|6922
1709723100000|2024-03-06 11:05:00|4849.5|4848|4849.5|4848.5|4851|4850|4847.5|4847|3763
1709723400000|2024-03-06 11:10:00|4849|4848|4848|4847.5|4850|4849|4846|4845|5859
1709723700000|2024-03-06 11:15:00|4847.5|4847|4854.5|4854|4855|4854|4844.5|4844|7801
1709724000000|2024-03-06 11:20:00|4853.5|4852|4854.5|4853|4855|4854|4851.5|4850.5|6571
1709724300000|2024-03-06 11:25:00|4854|4850.5|4851.5|4851|4854|4851|4847.5|4847|3239
1709724600000|2024-03-06 11:30:00|4852|4851.5|4849.5|4849|4852.5|4851.5|4847|4846.5|7980
1709724900000|2024-03-06 11:35:00|4848.5|4847.5|4848.5|4848|4851.5|4850.5|4848.5|4847.5|3332
1709725200000|2024-03-06 11:40:00|4848|4847|4848|4847|4850|4848.5|4845|4844.5|5792
1709725500000|2024-03-06 11:45:00|4848.5|4847.5|4861.5|4861|4864|4863|4848|4847|11645
1709725800000|2024-03-06 11:50:00|4860|4859.5|4865.5|4865|4867|4866.5|4859.5|4858.5|17976
1709726100000|2024-03-06 11:55:00|4865|4864|4864.5|4863.5|4868.5|4867.5|4863.5|4862.5|7866
1709726400000|2024-03-06 12:00:00|4864|4863|4864|4863|4868.5|4867.5|4859.5|4858.5|10525
1709726700000|2024-03-06 12:05:00|4863.5|4864|4870.5|4869.5|4870.5|4869.5|4863.5|4863.5|6947
1709727000000|2024-03-06 12:10:00|4872|4870|4862.5|4861.5|4872|4870.5|4862.5|4861.5|14214
1709727300000|2024-03-06 12:15:00|4863.5|4862|4860.5|4860|4866|4864.5|4859|4858.5|3396
1709727600000|2024-03-06 12:20:00|4861|4860.5|4859.5|4858|4863|4861.5|4858|4857|6750
1709727900000|2024-03-06 12:25:00|4859|4857.5|4860.5|4859|4861|4859.5|4858|4857|3161
1709728200000|2024-03-06 12:30:00|4860|4859.5|4865|4864.5|4866|4865|4860|4859|6124
1709728500000|2024-03-06 12:35:00|4865.5|4865|4874.5|4874|4875|4874|4865|4864.5|5457
1709728800000|2024-03-06 12:40:00|4875|4874.5|4877|4876|4879|4878.5|4875|4874.5|6581
1709729100000|2024-03-06 12:45:00|4876.5|4875.5|4877.5|4877|4877.5|4877|4874.5|4874|5685
1709729400000|2024-03-06 12:50:00|4877|4876.5|4876.5|4875.5|4879|4878|4873.5|4873|6211
1709729700000|2024-03-06 12:55:00|4876|4875|4874|4873|4877.5|4877|4873.5|4872.5|3508
1709730000000|2024-03-06 13:00:00|4873.5|4873.5|4866.5|4865|4874|4873.5|4864|4863|8524
1709730300000|2024-03-06 13:05:00|4865.5|4864.5|4860|4859|4868|4866.5|4859|4858|14146
1709730600000|2024-03-06 13:10:00|4860.5|4858|4858|4856|4863|4861.5|4857|4855|6464
1709730900000|2024-03-06 13:15:00|4858.5|4856.5|4855|4854.5|4858.5|4857.5|4852.5|4852|10928
1709731200000|2024-03-06 13:20:00|4856.5|4855.5|4858|4856.5|4860|4859|4855.5|4855|6052
1709731500000|2024-03-06 13:25:00|4857.5|4857|4852.5|4851.5|4858.5|4857.5|4852|4851.5|2519
1709731800000|2024-03-06 13:30:00|4852|4849|4853|4852|4855.5|4854.5|4848|4847|6529
1709732100000|2024-03-06 13:35:00|4852.5|4851.5|4851|4850.5|4853|4852|4849.5|4849|5066
1709732400000|2024-03-06 13:40:00|4851.5|4851|4849|4848|4852.5|4852|4848.5|4847.5|3442
1709732700000|2024-03-06 13:45:00|4848.5|4848.5|4844|4842.5|4851|4850.5|4841.5|4840.5|10643
1709733000000|2024-03-06 13:50:00|4844.5|4843|4862|4860.5|4862|4860.5|4844.5|4842.5|8286
1709733300000|2024-03-06 13:55:00|4861.5|4860|4864|4863|4866|4865|4861|4860|10276
1709733600000|2024-03-06 14:00:00|4864.5|4864.5|4873|4872|4873|4872.5|4864.5|4864.5|5165
1709733900000|2024-03-06 14:05:00|4872.5|4872.5|4872|4870.5|4874|4873|4871.5|4870.5|8426
1709734200000|2024-03-06 14:10:00|4871.5|4871|4870.5|4869|4872|4871|4867.5|4867|4736
1709734500000|2024-03-06 14:15:00|4870|4869.5|4866|4865.5|4871.5|4870|4866|4865.5|1988
1709734800000|2024-03-06 14:20:00|4865.5|4865|4865.5|4864.5|4868|4867|4864|4863.5|5292
1709735100000|2024-03-06 14:25:00|4865|4864|4866|4865.5|4866|4865.5|4863.5|4863|3136
1709735400000|2024-03-06 14:30:00|4866.5|4866|4864.5|4863.5|4869.5|4868.5|4861|4860|5642
1709735700000|2024-03-06 14:35:00|4864|4862.5|4860.5|4859.5|4866|4865|4860.5|4859.5|4999
1709736000000|2024-03-06 14:40:00|4860|4860|4860|4859|4864.5|4863.5|4858.5|4858|8172
1709736300000|2024-03-06 14:45:00|4860.5|4859.5|4859|4858|4861|4860|4856|4855.5|7979
1709736600000|2024-03-06 14:50:00|4858.5|4858.5|4862.5|4862|4862.5|4862|4858.5|4857.5|5362
1709736900000|2024-03-06 14:55:00|4862|4861.5|4863|4861|4867|4866.5|4861.5|4860.5|3840
1709737200000|2024-03-06 15:00:00|4861.5|4859|4872.5|4871.5|4874.5|4874|4860.5|4859|12105
1709737500000|2024-03-06 15:05:00|4873|4872|4866.5|4865|4874|4873|4860|4859|8318
1709737800000|2024-03-06 15:10:00|4866|4865.5|4872.5|4871.5|4874.5|4873|4865|4864|8956
1709738100000|2024-03-06 15:15:00|4871|4870|4871|4870|4876.5|4875.5|4870|4869|23611
1709738400000|2024-03-06 15:20:00|4871.5|4870.5|4869.5|4869|4874|4873|4867|4866|12355
1709738700000|2024-03-06 15:25:00|4869|4868.5|4857|4855.5|4869|4868.5|4856.5|4855.5|7559
1709739000000|2024-03-06 15:30:00|4856.5|4855|4851.5|4850.5|4857.5|4856.5|4850.5|4849.5|8787
1709739300000|2024-03-06 15:35:00|4851|4850|4853.5|4853|4854|4853|4850|4848.5|8533
1709739600000|2024-03-06 15:40:00|4852.5|4851.5|4846.5|4845.5|4852.5|4851.5|4846|4845|8425
1709739900000|2024-03-06 15:45:00|4847|4846|4846.5|4845|4857|4856|4846|4845|8409
1709740200000|2024-03-06 15:50:00|4846|4844|4850.5|4850|4851.5|4850.5|4842.5|4841.5|8982
1709740500000|2024-03-06 15:55:00|4851|4850.5|4850.5|4849.5|4853|4852|4849.5|4848|6825
1709740800000|2024-03-06 16:00:00|4850|4848.5|4845|4844.5|4850.5|4850|4844.5|4843.5|5099
1709741100000|2024-03-06 16:05:00|4844.5|4844|4848|4847.5|4849|4848.5|4843.5|4843|5936
1709741400000|2024-03-06 16:10:00|4847.5|4847|4849.5|4849|4851.5|4851|4847.5|4847|4066
1709741700000|2024-03-06 16:15:00|4849|4848|4849|4848.5|4851|4850|4845.5|4844.5|9558
1709742000000|2024-03-06 16:20:00|4849.5|4849|4857.5|4856.5|4858.5|4857.5|4848|4847.5|13603
1709742300000|2024-03-06 16:25:00|4857|4857|4855.5|4854.5|4859.5|4859|4855.5|4854.5|12953
1709798400000|2024-03-07 08:00:00|4833|4827.5|4805|4802|4833|4828|4805|4802|5114
1709798700000|2024-03-07 08:05:00|4807|4805|4811|4809.5|4819.5|4817|4796|4794.5|13453
1709799000000|2024-03-07 08:10:00|4811.5|4811|4824|4822|4824|4822|4806|4803.5|3589
1709799300000|2024-03-07 08:15:00|4824.5|4822.5|4827|4825.5|4828.5|4826|4819|4817.5|5271
1709799600000|2024-03-07 08:20:00|4827.5|4826|4846.5|4845|4850|4848.5|4824.5|4823|11917
1709799900000|2024-03-07 08:25:00|4846|4845.5|4838.5|4837|4853|4850.5|4838.5|4837|8781
1709800200000|2024-03-07 08:30:00|4838|4837.5|4851|4850.5|4853|4851.5|4838|4837|5585
1709800500000|2024-03-07 08:35:00|4851.5|4851|4849|4848|4854|4853|4844|4842.5|3931
1709800800000|2024-03-07 08:40:00|4848|4846.5|4844.5|4843.5|4848|4846.5|4838|4836|4919
1709801100000|2024-03-07 08:45:00|4844|4843|4845.5|4844|4846|4845|4837|4835|5346
1709801400000|2024-03-07 08:50:00|4845|4843.5|4839|4837.5|4848|4847|4838|4836.5|3467
1709801700000|2024-03-07 08:55:00|4838.5|4837|4855|4854|4855|4854|4838.5|4837|8657
1709802000000|2024-03-07 09:00:00|4854|4852.5|4858.5|4857|4862.5|4861.5|4849.5|4848|5655
1709802300000|2024-03-07 09:05:00|4859|4857.5|4856.5|4855.5|4862|4861|4856.5|4855.5|4818
1709802600000|2024-03-07 09:10:00|4857|4856|4858.5|4857.5|4863|4862|4857|4856|7705
1709802900000|2024-03-07 09:15:00|4859|4858|4864.5|4863.5|4865|4864|4855.5|4855|7988
1709803200000|2024-03-07 09:20:00|4866.5|4864|4864.5|4863.5|4868|4866.5|4861|4860|7688
1709803500000|2024-03-07 09:25:00|4864|4864|4866|4865|4868.5|4867.5|4862|4861|3699
1709803800000|2024-03-07 09:30:00|4865.5|4864.5|4871.5|4870.5|4872|4871.5|4865|4864.5|5410
1709804100000|2024-03-07 09:35:00|4871|4871|4879|4878|4879|4878|4871|4870.5|4880
1709804400000|2024-03-07 09:40:00|4879.5|4878.5|4885|4883.5|4887.5|4886|4879.5|4878|10681
1709804700000|2024-03-07 09:45:00|4884.5|4884|4874|4873|4885.5|4884|4873.5|4872|5722
1709805000000|2024-03-07 09:50:00|4873.5|4872.5|4868.5|4867.5|4876.5|4875.5|4867.5|4866|5945
1709805300000|2024-03-07 09:55:00|4869.5|4867|4869|4868|4871.5|4870|4867|4865.5|1573
1709805600000|2024-03-07 10:00:00|4870|4869|4865|4863.5|4872|4871.5|4865|4863.5|6636
1709805900000|2024-03-07 10:05:00|4864.5|4864|4879|4878|4879.5|4878|4864.5|4863.5|6778
1709806200000|2024-03-07 10:10:00|4879.5|4878.5|4877.5|4877|4880.5|4880|4877.5|4876.5|1716
1709806500000|2024-03-07 10:15:00|4877|4876.5|4872|4871.5|4878|4877|4871.5|4870.5|3611
1709806800000|2024-03-07 10:20:00|4873|4871|4874|4873|4876.5|4875|4872|4871|5503
1709807100000|2024-03-07 10:25:00|4873.5|4872.5|4875|4874.5|4876.5|4875|4871|4870|4150
1709807400000|2024-03-07 10:30:00|4876.5|4875|4876.5|4875.5|4878|4877.5|4875.5|4875|2919
1709807700000|2024-03-07 10:35:00|4876|4875|4881|4880.5|4881.5|4880.5|4875|4874|3804
1709808000000|2024-03-07 10:40:00|4880.5|4880|4888|4887|4888|4887|4880.5|4879.5|6803
1709808300000|2024-03-07 10:45:00|4888.5|4887.5|4889|4887.5|4889|4888.5|4885.5|4884.5|5838
1709808600000|2024-03-07 10:50:00|4889.5|4888|4887.5|4886.5|4889.5|4888.5|4886.5|4885.5|7077
1709808900000|2024-03-07 10:55:00|4888|4887|4889|4888|4891|4890.5|4888|4887|4206
1709809200000|2024-03-07 11:00:00|4888.5|4886|4880.5|4879|4888.5|4887|4879|4878|7576
1709809500000|2024-03-07 11:05:00|4880|4878.5|4879.5|4879|4880|4879.5|4876.5|4875.5|3525
1709809800000|2024-03-07 11:10:00|4880|4879.5|4882|4881.5|4886|4885|4879.5|4879|4608
1709810100000|2024-03-07 11:15:00|4881.5|4881|4877|4875.5|4882|4881|4877|4875.5|4739
1709810400000|2024-03-07 11:20:00|4876.5|4876|4879.5|4879|4880|4879|4875|4874|7060
1709810700000|2024-03-07 11:25:00|4879|4878.5|4883|4882.5|4883.5|4882.5|4879|4878|8114
1709811000000|2024-03-07 11:30:00|4882.5|4882|4881.5|4880.5|4884|4883|4881.5|4880.5|3721
1709811300000|2024-03-07 11:35:00|4881|4880|4879.5|4878.5|4881.5|4880.5|4877|4875.5|1949
1709811600000|2024-03-07 11:40:00|4878.5|4879|4881.5|4880.5|4881.5|4880.5|4878|4877.5|4422
1709811900000|2024-03-07 11:45:00|4881|4879.5|4882.5|4881.5|4882.5|4881.5|4877|4876|2900
1709812200000|2024-03-07 11:50:00|4883|4882|4884|4883.5|4886.5|4885.5|4882.5|4882|4524
1709812500000|2024-03-07 11:55:00|4884.5|4883|4884.5|4884|4886.5|4886|4883.5|4883|3135
1709812800000|2024-03-07 12:00:00|4888.5|4887|4883.5|4882.5|4889.5|4889|4883.5|4882.5|3103
1709813100000|2024-03-07 12:05:00|4883|4882|4879.5|4878|4883.5|4882|4879|4878|3139
1709813400000|2024-03-07 12:10:00|4879|4876|4876|4875|4879|4877|4875|4873.5|2083
1709813700000|2024-03-07 12:15:00|4875|4874.5|4875|4874|4875.5|4874.5|4874|4873|1819
1709814000000|2024-03-07 12:20:00|4874.5|4873.5|4880|4879|4880|4879|4874.5|4873.5|2565
1709814300000|2024-03-07 12:25:00|4879.5|4879.5|4877.5|4876.5|4880|4879.5|4875|4874.5|2388
1709814600000|2024-03-07 12:30:00|4877|4876|4881|4880|4881|4880|4876.5|4876|1420
1709814900000|2024-03-07 12:35:00|4881.5|4880.5|4882.5|4881.5|4885|4884|4881.5|4880.5|1006
1709815200000|2024-03-07 12:40:00|4882|4882|4885|4884.5|4885|4884.5|4882|4881.5|1609
1709815500000|2024-03-07 12:45:00|4884.5|4884|4892|4891|4892|4891.5|4883.5|4883|5504
1709815800000|2024-03-07 12:50:00|4891.5|4891.5|4888|4887|4892|4891.5|4887|4886|3429
1709816100000|2024-03-07 12:55:00|4887.5|4886|4884|4882.5|4887.5|4886.5|4883|4881.5|6890
1709816400000|2024-03-07 13:00:00|4884.5|4883|4876|4875.5|4884.5|4883.5|4876|4875|2299
1709816700000|2024-03-07 13:05:00|4876.5|4874.5|4877.5|4876|4877.5|4876.5|4871|4870|3193
1709817000000|2024-03-07 13:10:00|4876|4875.5|4875.5|4873.5|4877.5|4876.5|4874.5|4871|4835
1709817300000|2024-03-07 13:15:00|4878.5|4875|4893.5|4892.5|4894|4892.5|4877.5|4875|10883
1709817600000|2024-03-07 13:20:00|4893|4892|4901.5|4901|4903|4901.5|4890.5|4889|14792
1709817900000|2024-03-07 13:25:00|4903|4902|4897.5|4894.5|4903|4902|4895.5|4894|16293
1709818200000|2024-03-07 13:30:00|4897|4894|4898.5|4897.5|4900|4899|4893.5|4892.5|13139
1709818500000|2024-03-07 13:35:00|4899|4898|4906|4905.5|4906|4905.5|4897|4896.5|17351
1709818800000|2024-03-07 13:40:00|4905.5|4905|4907.5|4906.5|4910|4909|4902.5|4902|4627
1709819100000|2024-03-07 13:45:00|4907|4907|4904|4903|4907|4907|4900.5|4900|8119
1709819400000|2024-03-07 13:50:00|4903.5|4903.5|4904|4903.5|4908|4907|4902|4901.5|8847
1709819700000|2024-03-07 13:55:00|4904.5|4904|4908.5|4907.5|4910|4909|4904.5|4904|15147
1709820000000|2024-03-07 14:00:00|4909|4907|4913.5|4912.5|4915|4914.5|4908.5|4907|8475
1709820300000|2024-03-07 14:05:00|4914|4912|4915|4914.5|4917.5|4916.5|4912|4911|12236
1709820600000|2024-03-07 14:10:00|4915.5|4914|4919|4918|4920|4919|4911.5|4910.5|12408
1709820900000|2024-03-07 14:15:00|4918.5|4918.5|4917|4915.5|4919.5|4918.5|4915.5|4915|7916
1709821200000|2024-03-07 14:20:00|4916.5|4916|4915.5|4914.5|4921|4920|4915.5|4914.5|10870
1709821500000|2024-03-07 14:25:00|4915|4914|4920|4918.5|4922|4921|4909|4907.5|10445
1709821800000|2024-03-07 14:30:00|4919|4918|4924.5|4923.5|4924.5|4924|4916.5|4915|10136
1709822100000|2024-03-07 14:35:00|4925|4924|4926|4925.5|4930|4929.5|4920|4919|12923
1709822400000|2024-03-07 14:40:00|4927|4925|4926.5|4926|4928|4926.5|4921.5|4920.5|8370
1709822700000|2024-03-07 14:45:00|4927|4926.5|4928.5|4927.5|4929|4928.5|4923|4922.5|13328
1709823000000|2024-03-07 14:50:00|4928|4928|4933.5|4932.5|4934|4933.5|4925|4924|20344
1709823300000|2024-03-07 14:55:00|4934.5|4933|4937.5|4937|4941|4940.5|4934.5|4932.5|16444
1709823600000|2024-03-07 15:00:00|4938|4937.5|4940|4939.5|4944.5|4943.5|4938|4937|7618
1709823900000|2024-03-07 15:05:00|4939.5|4939|4931.5|4930.5|4939.5|4939|4928|4926.5|9990
1709824200000|2024-03-07 15:10:00|4932|4931|4935.5|4934.5|4937|4936|4930.5|4929|14595
1709824500000|2024-03-07 15:15:00|4935|4933|4940.5|4939.5|4943.5|4942.5|4933|4932|8268
1709824800000|2024-03-07 15:20:00|4941.5|4940|4942.5|4942|4943.5|4942.5|4936|4935.5|16049
1709825100000|2024-03-07 15:25:00|4943|4941.5|4940.5|4939.5|4943.5|4942.5|4937|4936|10348
1709825400000|2024-03-07 15:30:00|4940|4938|4939.5|4938.5|4942.5|4941.5|4936.5|4935.5|6793
1709825700000|2024-03-07 15:35:00|4939|4938|4938|4937|4940|4939.5|4934.5|4933.5|7366
1709826000000|2024-03-07 15:40:00|4938.5|4937.5|4934|4933|4940|4939|4932.5|4931.5|10475
1709826300000|2024-03-07 15:45:00|4934.5|4933.5|4929|4928.5|4935|4934|4928.5|4927.5|15483
1709826600000|2024-03-07 15:50:00|4929.5|4928|4924.5|4923.5|4930.5|4930|4924.5|4923.5|8170
1709826900000|2024-03-07 15:55:00|4924|4922.5|4927.5|4926|4928.5|4928|4923|4922.5|12130
1709827200000|2024-03-07 16:00:00|4927|4925.5|4930|4929.5|4932|4931.5|4926.5|4925.5|9978
1709827500000|2024-03-07 16:05:00|4930.5|4929|4925|4924.5|4930.5|4929|4924|4923|15049
1709827800000|2024-03-07 16:10:00|4925.5|4925|4924|4923|4926|4925|4921.5|4920.5|5941
1709828100000|2024-03-07 16:15:00|4924.5|4923.5|4928.5|4927.5|4932|4931.5|4923|4922.5|12809
1709828400000|2024-03-07 16:20:00|4928|4926.5|4920|4919.5|4932|4931.5|4920|4919.5|13325
1709828700000|2024-03-07 16:25:00|4920.5|4919|4920|4919|4923|4922.5|4918.5|4917.5|8880
1709798400000|2024-03-07 08:00:00|4833|4827.5|4805|4802|4833|4828|4805|4802|5114
1709798700000|2024-03-07 08:05:00|4807|4805|4811|4809.5|4819.5|4817|4796|4794.5|13453
1709799000000|2024-03-07 08:10:00|4811.5|4811|4824|4822|4824|4822|4806|4803.5|3589
1709799300000|2024-03-07 08:15:00|4824.5|4822.5|4827|4825.5|4828.5|4826|4819|4817.5|5271
1709799600000|2024-03-07 08:20:00|4827.5|4826|4846.5|4845|4850|4848.5|4824.5|4823|11917
1709799900000|2024-03-07 08:25:00|4846|4845.5|4838.5|4837|4853|4850.5|4838.5|4837|8781
1709800200000|2024-03-07 08:30:00|4838|4837.5|4851|4850.5|4853|4851.5|4838|4837|5585
1709800500000|2024-03-07 08:35:00|4851.5|4851|4849|4848|4854|4853|4844|4842.5|3931
1709800800000|2024-03-07 08:40:00|4848|4846.5|4844.5|4843.5|4848|4846.5|4838|4836|4919
1709801100000|2024-03-07 08:45:00|4844|4843|4845.5|4844|4846|4845|4837|4835|5346
1709801400000|2024-03-07 08:50:00|4845|4843.5|4839|4837.5|4848|4847|4838|4836.5|3467
1709801700000|2024-03-07 08:55:00|4838.5|4837|4855|4854|4855|4854|4838.5|4837|8657
1709802000000|2024-03-07 09:00:00|4854|4852.5|4858.5|4857|4862.5|4861.5|4849.5|4848|5655
1709802300000|2024-03-07 09:05:00|4859|4857.5|4856.5|4855.5|4862|4861|4856.5|4855.5|4818
1709802600000|2024-03-07 09:10:00|4857|4856|4858.5|4857.5|4863|4862|4857|4856|7705
1709802900000|2024-03-07 09:15:00|4859|4858|4864.5|4863.5|4865|4864|4855.5|4855|7988
1709803200000|2024-03-07 09:20:00|4866.5|4864|4864.5|4863.5|4868|4866.5|4861|4860|7688
1709803500000|2024-03-07 09:25:00|4864|4864|4866|4865|4868.5|4867.5|4862|4861|3699
1709803800000|2024-03-07 09:30:00|4865.5|4864.5|4871.5|4870.5|4872|4871.5|4865|4864.5|5410
1709804100000|2024-03-07 09:35:00|4871|4871|4879|4878|4879|4878|4871|4870.5|4880
1709804400000|2024-03-07 09:40:00|4879.5|4878.5|4885|4883.5|4887.5|4886|4879.5|4878|10681
1709804700000|2024-03-07 09:45:00|4884.5|4884|4874|4873|4885.5|4884|4873.5|4872|5722
1709805000000|2024-03-07 09:50:00|4873.5|4872.5|4868.5|4867.5|4876.5|4875.5|4867.5|4866|5945
1709805300000|2024-03-07 09:55:00|4869.5|4867|4869|4868|4871.5|4870|4867|4865.5|1573
1709805600000|2024-03-07 10:00:00|4870|4869|4865|4863.5|4872|4871.5|4865|4863.5|6636
1709805900000|2024-03-07 10:05:00|4864.5|4864|4879|4878|4879.5|4878|4864.5|4863.5|6778
1709806200000|2024-03-07 10:10:00|4879.5|4878.5|4877.5|4877|4880.5|4880|4877.5|4876.5|1716
1709806500000|2024-03-07 10:15:00|4877|4876.5|4872|4871.5|4878|4877|4871.5|4870.5|3611
1709806800000|2024-03-07 10:20:00|4873|4871|4874|4873|4876.5|4875|4872|4871|5503
1709807100000|2024-03-07 10:25:00|4873.5|4872.5|4875|4874.5|4876.5|4875|4871|4870|4150
1709807400000|2024-03-07 10:30:00|4876.5|4875|4876.5|4875.5|4878|4877.5|4875.5|4875|2919
1709807700000|2024-03-07 10:35:00|4876|4875|4881|4880.5|4881.5|4880.5|4875|4874|3804
1709808000000|2024-03-07 10:40:00|4880.5|4880|4888|4887|4888|4887|4880.5|4879.5|6803
1709808300000|2024-03-07 10:45:00|4888.5|4887.5|4889|4887.5|4889|4888.5|4885.5|4884.5|5838
1709808600000|2024-03-07 10:50:00|4889.5|4888|4887.5|4886.5|4889.5|4888.5|4886.5|4885.5|7077
1709808900000|2024-03-07 10:55:00|4888|4887|4889|4888|4891|4890.5|4888|4887|4206
1709809200000|2024-03-07 11:00:00|4888.5|4886|4880.5|4879|4888.5|4887|4879|4878|7576
1709809500000|2024-03-07 11:05:00|4880|4878.5|4879.5|4879|4880|4879.5|4876.5|4875.5|3525
1709809800000|2024-03-07 11:10:00|4880|4879.5|4882|4881.5|4886|4885|4879.5|4879|4608
1709810100000|2024-03-07 11:15:00|4881.5|4881|4877|4875.5|4882|4881|4877|4875.5|4739
1709810400000|2024-03-07 11:20:00|4876.5|4876|4879.5|4879|4880|4879|4875|4874|7060
1709810700000|2024-03-07 11:25:00|4879|4878.5|4883|4882.5|4883.5|4882.5|4879|4878|8114
1709811000000|2024-03-07 11:30:00|4882.5|4882|4881.5|4880.5|4884|4883|4881.5|4880.5|3721
1709811300000|2024-03-07 11:35:00|4881|4880|4879.5|4878.5|4881.5|4880.5|4877|4875.5|1949
1709811600000|2024-03-07 11:40:00|4878.5|4879|4881.5|4880.5|4881.5|4880.5|4878|4877.5|4422
1709811900000|2024-03-07 11:45:00|4881|4879.5|4882.5|4881.5|4882.5|4881.5|4877|4876|2900
1709812200000|2024-03-07 11:50:00|4883|4882|4884|4883.5|4886.5|4885.5|4882.5|4882|4524
1709812500000|2024-03-07 11:55:00|4884.5|4883|4884.5|4884|4886.5|4886|4883.5|4883|3135
1709812800000|2024-03-07 12:00:00|4888.5|4887|4883.5|4882.5|4889.5|4889|4883.5|4882.5|3103
1709813100000|2024-03-07 12:05:00|4883|4882|4879.5|4878|4883.5|4882|4879|4878|3139
1709813400000|2024-03-07 12:10:00|4879|4876|4876|4875|4879|4877|4875|4873.5|2083
1709813700000|2024-03-07 12:15:00|4875|4874.5|4875|4874|4875.5|4874.5|4874|4873|1819
1709814000000|2024-03-07 12:20:00|4874.5|4873.5|4880|4879|4880|4879|4874.5|4873.5|2565
1709814300000|2024-03-07 12:25:00|4879.5|4879.5|4877.5|4876.5|4880|4879.5|4875|4874.5|2388
1709814600000|2024-03-07 12:30:00|4877|4876|4881|4880|4881|4880|4876.5|4876|1420
1709814900000|2024-03-07 12:35:00|4881.5|4880.5|4882.5|4881.5|4885|4884|4881.5|4880.5|1006
1709815200000|2024-03-07 12:40:00|4882|4882|4885|4884.5|4885|4884.5|4882|4881.5|1609
1709815500000|2024-03-07 12:45:00|4884.5|4884|4892|4891|4892|4891.5|4883.5|4883|5504
1709815800000|2024-03-07 12:50:00|4891.5|4891.5|4888|4887|4892|4891.5|4887|4886|3429
1709816100000|2024-03-07 12:55:00|4887.5|4886|4884|4882.5|4887.5|4886.5|4883|4881.5|6890
1709816400000|2024-03-07 13:00:00|4884.5|4883|4876|4875.5|4884.5|4883.5|4876|4875|2299
1709816700000|2024-03-07 13:05:00|4876.5|4874.5|4877.5|4876|4877.5|4876.5|4871|4870|3193
1709817000000|2024-03-07 13:10:00|4876|4875.5|4875.5|4873.5|4877.5|4876.5|4874.5|4871|4835
1709817300000|2024-03-07 13:15:00|4878.5|4875|4893.5|4892.5|4894|4892.5|4877.5|4875|10883
1709817600000|2024-03-07 13:20:00|4893|4892|4901.5|4901|4903|4901.5|4890.5|4889|14792
1709817900000|2024-03-07 13:25:00|4903|4902|4897.5|4894.5|4903|4902|4895.5|4894|16293
1709818200000|2024-03-07 13:30:00|4897|4894|4898.5|4897.5|4900|4899|4893.5|4892.5|13139
1709818500000|2024-03-07 13:35:00|4899|4898|4906|4905.5|4906|4905.5|4897|4896.5|17351
1709818800000|2024-03-07 13:40:00|4905.5|4905|4907.5|4906.5|4910|4909|4902.5|4902|4627
1709819100000|2024-03-07 13:45:00|4907|4907|4904|4903|4907|4907|4900.5|4900|8119
1709819400000|2024-03-07 13:50:00|4903.5|4903.5|4904|4903.5|4908|4907|4902|4901.5|8847
1709819700000|2024-03-07 13:55:00|4904.5|4904|4908.5|4907.5|4910|4909|4904.5|4904|15147
1709820000000|2024-03-07 14:00:00|4909|4907|4913.5|4912.5|4915|4914.5|4908.5|4907|8475
1709820300000|2024-03-07 14:05:00|4914|4912|4915|4914.5|4917.5|4916.5|4912|4911|12236
1709820600000|2024-03-07 14:10:00|4915.5|4914|4919|4918|4920|4919|4911.5|4910.5|12408
1709820900000|2024-03-07 14:15:00|4918.5|4918.5|4917|4915.5|4919.5|4918.5|4915.5|4915|7916
1709821200000|2024-03-07 14:20:00|4916.5|4916|4915.5|4914.5|4921|4920|4915.5|4914.5|10870
1709821500000|2024-03-07 14:25:00|4915|4914|4920|4918.5|4922|4921|4909|4907.5|10445
1709821800000|2024-03-07 14:30:00|4919|4918|4924.5|4923.5|4924.5|4924|4916.5|4915|10136
1709822100000|2024-03-07 14:35:00|4925|4924|4926|4925.5|4930|4929.5|4920|4919|12923
1709822400000|2024-03-07 14:40:00|4927|4925|4926.5|4926|4928|4926.5|4921.5|4920.5|8370
1709822700000|2024-03-07 14:45:00|4927|4926.5|4928.5|4927.5|4929|4928.5|4923|4922.5|13328
1709823000000|2024-03-07 14:50:00|4928|4928|4933.5|4932.5|4934|4933.5|4925|4924|20344
1709823300000|2024-03-07 14:55:00|4934.5|4933|4937.5|4937|4941|4940.5|4934.5|4932.5|16444
1709823600000|2024-03-07 15:00:00|4938|4937.5|4940|4939.5|4944.5|4943.5|4938|4937|7618
1709823900000|2024-03-07 15:05:00|4939.5|4939|4931.5|4930.5|4939.5|4939|4928|4926.5|9990
1709824200000|2024-03-07 15:10:00|4932|4931|4935.5|4934.5|4937|4936|4930.5|4929|14595
1709824500000|2024-03-07 15:15:00|4935|4933|4940.5|4939.5|4943.5|4942.5|4933|4932|8268
1709824800000|2024-03-07 15:20:00|4941.5|4940|4942.5|4942|4943.5|4942.5|4936|4935.5|16049
1709825100000|2024-03-07 15:25:00|4943|4941.5|4940.5|4939.5|4943.5|4942.5|4937|4936|10348
1709825400000|2024-03-07 15:30:00|4940|4938|4939.5|4938.5|4942.5|4941.5|4936.5|4935.5|6793
1709825700000|2024-03-07 15:35:00|4939|4938|4938|4937|4940|4939.5|4934.5|4933.5|7366
1709826000000|2024-03-07 15:40:00|4938.5|4937.5|4934|4933|4940|4939|4932.5|4931.5|10475
1709826300000|2024-03-07 15:45:00|4934.5|4933.5|4929|4928.5|4935|4934|4928.5|4927.5|15483
1709826600000|2024-03-07 15:50:00|4929.5|4928|4924.5|4923.5|4930.5|4930|4924.5|4923.5|8170
1709826900000|2024-03-07 15:55:00|4924|4922.5|4927.5|4926|4928.5|4928|4923|4922.5|12130
1709827200000|2024-03-07 16:00:00|4927|4925.5|4930|4929.5|4932|4931.5|4926.5|4925.5|9978
1709827500000|2024-03-07 16:05:00|4930.5|4929|4925|4924.5|4930.5|4929|4924|4923|15049
1709827800000|2024-03-07 16:10:00|4925.5|4925|4924|4923|4926|4925|4921.5|4920.5|5941
1709828100000|2024-03-07 16:15:00|4924.5|4923.5|4928.5|4927.5|4932|4931.5|4923|4922.5|12809
1709828400000|2024-03-07 16:20:00|4928|4926.5|4920|4919.5|4932|4931.5|4920|4919.5|13325
1709828700000|2024-03-07 16:25:00|4920.5|4919|4920|4919|4923|4922.5|4918.5|4917.5|8880
1709884800000|2024-03-08 08:00:00|4908.5|4905|4902|4899.5|4908.5|4905|4886|4881.5|6499
1709885100000|2024-03-08 08:05:00|4901|4898.5|4900|4898.5|4906.5|4904|4893|4891|4550
1709885400000|2024-03-08 08:10:00|4899.5|4899|4894.5|4893.5|4903.5|4902|4887|4886|8332
1709885700000|2024-03-08 08:15:00|4896.5|4895|4892|4891|4897.5|4896|4888.5|4887.5|9612
1709886000000|2024-03-08 08:20:00|4894.5|4891.5|4885|4884|4894.5|4893|4884|4882|2705
1709886300000|2024-03-08 08:25:00|4884.5|4883.5|4880|4878.5|4888.5|4887.5|4880|4878|4809
1709886600000|2024-03-08 08:30:00|4880.5|4879|4886.5|4885|4886.5|4885|4878|4876.5|8179
1709886900000|2024-03-08 08:35:00|4886|4884.5|4876|4875.5|4886.5|4885.5|4876|4875|5146
1709887200000|2024-03-08 08:40:00|4875.5|4875|4872.5|4871.5|4880.5|4879.5|4870.5|4869.5|4115
1709887500000|2024-03-08 08:45:00|4873|4872|4880|4879.5|4882.5|4882|4872|4871|6211
1709887800000|2024-03-08 08:50:00|4879.5|4879|4884|4883.5|4884|4883.5|4879|4878|2856
1709888100000|2024-03-08 08:55:00|4883.5|4882.5|4886|4885|4889.5|4888|4880|4878.5|12749
1709888400000|2024-03-08 09:00:00|4885|4884|4886.5|4885|4889.5|4888.5|4883|4882|3923
1709888700000|2024-03-08 09:05:00|4886|4884.5|4887.5|4886|4890|4888.5|4883.5|4882.5|8632
1709889000000|2024-03-08 09:10:00|4887|4885.5|4878.5|4878|4887.5|4886|4878|4877|2324
1709889300000|2024-03-08 09:15:00|4878|4877.5|4878.5|4877.5|4879|4878|4873|4871.5|4326
1709889600000|2024-03-08 09:20:00|4878|4877|4882.5|4881.5|4886|4884.5|4876.5|4875|4074
1709889900000|2024-03-08 09:25:00|4882|4881|4883|4882|4884.5|4884|4878|4876.5|4262
1709890200000|2024-03-08 09:30:00|4884|4881.5|4876|4875|4884|4883|4876|4874.5|3350
1709890500000|2024-03-08 09:35:00|4875.5|4874.5|4872|4871.5|4875.5|4875|4870.5|4870|4237
1709890800000|2024-03-08 09:40:00|4872.5|4871|4874.5|4873.5|4876|4875|4872.5|4871|4906
1709891100000|2024-03-08 09:45:00|4875|4874|4877.5|4877|4878|4877|4872|4871.5|5873
1709891400000|2024-03-08 09:50:00|4878|4877.5|4873|4872|4878|4877.5|4873|4872|3379
1709891700000|2024-03-08 09:55:00|4872|4871.5|4871|4870|4872|4871.5|4867.5|4866.5|6066
1709892000000|2024-03-08 10:00:00|4872.5|4871|4881|4880|4881.5|4880|4872|4871|3044
1709892300000|2024-03-08 10:05:00|4880|4879|4887.5|4886.5|4887.5|4886.5|4880|4879|9303
1709892600000|2024-03-08 10:10:00|4888.5|4887|4883|4882|4889.5|4888.5|4882.5|4882|6561
1709892900000|2024-03-08 10:15:00|4884.5|4883.5|4885|4883.5|4886.5|4885.5|4882.5|4882|3317
1709893200000|2024-03-08 10:20:00|4884.5|4884|4892.5|4891.5|4892.5|4891.5|4884.5|4884|3072
1709893500000|2024-03-08 10:25:00|4892|4889.5|4884|4883|4892|4891|4884|4883|1190
1709893800000|2024-03-08 10:30:00|4883.5|4882.5|4885.5|4884.5|4885.5|4884.5|4881.5|4881|6336
1709894100000|2024-03-08 10:35:00|4885|4885|4882|4881|4885|4885|4880|4879|2773
1709894400000|2024-03-08 10:40:00|4881.5|4880.5|4880|4879|4883|4882|4880|4879|2016
1709894700000|2024-03-08 10:45:00|4879.5|4878|4881.5|4880|4883|4882.5|4878.5|4878|2921
1709895000000|2024-03-08 10:50:00|4881|4880.5|4882.5|4882|4882.5|4882|4879|4878|11975
1709895300000|2024-03-08 10:55:00|4883|4882.5|4889|4888.5|4889.5|4889|4883|4882|14727
1709895600000|2024-03-08 11:00:00|4889.5|4889|4894.5|4893.5|4895.5|4894.5|4888|4887.5|5477
1709895900000|2024-03-08 11:05:00|4895|4894|4893|4892|4896.5|4896|4892.5|4891.5|2278
1709896200000|2024-03-08 11:10:00|4892.5|4892.5|4892|4891|4893|4892.5|4890.5|4890|2572
1709896500000|2024-03-08 11:15:00|4893|4892.5|4894|4893|4894|4893.5|4890.5|4890|3828
1709896800000|2024-03-08 11:20:00|4893.5|4893.5|4897|4896.5|4898|4897|4893|4892|1920
1709897100000|2024-03-08 11:25:00|4898.5|4898|4901.5|4901|4901.5|4901|4897.5|4896.5|3039
1709897400000|2024-03-08 11:30:00|4901|4899.5|4902.5|4901.5|4902.5|4901.5|4898|4897|3580
1709897700000|2024-03-08 11:35:00|4902|4902|4899.5|4898|4902|4902|4899|4898|5821
1709898000000|2024-03-08 11:40:00|4899|4897|4896.5|4895.5|4899|4897|4895|4894|448
1709898300000|2024-03-08 11:45:00|4896|4895|4893.5|4892.5|4898|4897|4891.5|4891|4607
1709898600000|2024-03-08 11:50:00|4893|4891.5|4893|4892.5|4893.5|4893|4891|4890.5|2520
1709898900000|2024-03-08 11:55:00|4893.5|4891.5|4889.5|4888|4893.5|4891.5|4889|4888|1819
1709899200000|2024-03-08 12:00:00|4891|4887.5|4894|4893|4894.5|4893.5|4891|4887.5|4345
1709899500000|2024-03-08 12:05:00|4893.5|4892.5|4895.5|4894.5|4895.5|4895|4893|4892|1732
1709899800000|2024-03-08 12:10:00|4895|4895|4895.5|4895|4898|4896.5|4894.5|4893.5|2161
1709900100000|2024-03-08 12:15:00|4895|4894.5|4892.5|4891.5|4895.5|4895|4892|4891.5|3267
1709900400000|2024-03-08 12:20:00|4893|4892|4894|4893.5|4894.5|4893.5|4888|4887|3374
1709900700000|2024-03-08 12:25:00|4894.5|4893|4894|4893.5|4896|4895|4892.5|4892|1975
1709901000000|2024-03-08 12:30:00|4893.5|4893|4898|4897.5|4898|4897.5|4893.5|4892.5|376
1709901300000|2024-03-08 12:35:00|4897.5|4897|4894|4893|4898|4897.5|4894|4893|1426
1709901600000|2024-03-08 12:40:00|4893.5|4893.5|4895.5|4894.5|4895.5|4895|4892|4891.5|3984
1709901900000|2024-03-08 12:45:00|4895|4894|4892|4891|4895|4894.5|4891.5|4890.5|1208
1709902200000|2024-03-08 12:50:00|4891.5|4890.5|4895|4894.5|4895|4894.5|4891.5|4890.5|1702
1709902500000|2024-03-08 12:55:00|4894.5|4894|4896.5|4896|4897.5|4896.5|4894.5|4894|3214
1709902800000|2024-03-08 13:00:00|4897|4896.5|4895.5|4895|4897.5|4897|4895.5|4895|3080
1709903100000|2024-03-08 13:05:00|4894.5|4894|4886|4885.5|4894.5|4894|4886|4885.5|4010
1709903400000|2024-03-08 13:10:00|4885.5|4885|4885|4884.5|4886|4885.5|4882.5|4882|6271
1709903700000|2024-03-08 13:15:00|4884.5|4884|4888|4887|4888|4887|4882|4881|4330
1709904000000|2024-03-08 13:20:00|4887.5|4886.5|4892.5|4891.5|4894|4893.5|4886.5|4886|4825
1709904300000|2024-03-08 13:25:00|4892|4891|4900|4897.5|4901.5|4900.5|4890|4889.5|9185
1709904600000|2024-03-08 13:30:00|4899.5|4898|4912|4910.5|4912|4911|4889|4886|7136
1709904900000|2024-03-08 13:35:00|4911.5|4910|4919.5|4919|4919.5|4919|4909.5|4909|10357
1709905200000|2024-03-08 13:40:00|4920|4918.5|4916.5|4915.5|4921|4920|4912.5|4911.5|4605
1709905500000|2024-03-08 13:45:00|4916|4915|4912.5|4911.5|4919.5|4918.5|4910|4908.5|2620
1709905800000|2024-03-08 13:50:00|4913|4912|4913.5|4913|4915|4914.5|4909.5|4909|5311
1709906100000|2024-03-08 13:55:00|4914|4912.5|4917|4916|4919.5|4918.5|4911|4910.5|3741
1709906400000|2024-03-08 14:00:00|4918.5|4916.5|4924|4922.5|4924|4922.5|4916.5|4915.5|4081
1709906700000|2024-03-08 14:05:00|4923.5|4921.5|4914|4913.5|4923.5|4921.5|4914|4913|4912
1709907000000|2024-03-08 14:10:00|4914.5|4914|4914|4913|4916.5|4916|4913.5|4912.5|2740
1709907300000|2024-03-08 14:15:00|4913.5|4912.5|4916|4915.5|4918|4917|4910.5|4909|5012
1709907600000|2024-03-08 14:20:00|4915.5|4915|4916.5|4915|4918.5|4917.5|4913.5|4912|4068
1709907900000|2024-03-08 14:25:00|4916|4915.5|4914.5|4913.5|4918|4917|4913|4912|5473
1709908200000|2024-03-08 14:30:00|4914|4913|4911|4910.5|4916.5|4915.5|4910.5|4910|6605
1709908500000|2024-03-08 14:35:00|4910.5|4910|4907.5|4906.5|4913|4912|4904.5|4903.5|3353
1709908800000|2024-03-08 14:40:00|4908|4907|4914|4913.5|4916|4915.5|4907.5|4906.5|6546
1709909100000|2024-03-08 14:45:00|4913.5|4913|4909|4907.5|4915|4914|4908.5|4907|2902
1709909400000|2024-03-08 14:50:00|4908.5|4908|4902.5|4901.5|4908.5|4908.5|4902.5|4901.5|5820
1709909700000|2024-03-08 14:55:00|4902|4901|4901|4900|4902.5|4902|4898.5|4897|2518
1709910000000|2024-03-08 15:00:00|4901.5|4900.5|4904|4903.5|4904|4903.5|4898|4897|5786
1709910300000|2024-03-08 15:05:00|4905|4904.5|4898.5|4897.5|4907|4906.5|4898.5|4897.5|4410
1709910600000|2024-03-08 15:10:00|4898|4897|4893|4892.5|4898|4898|4892|4891.5|3518
1709910900000|2024-03-08 15:15:00|4894.5|4892|4893.5|4892.5|4898|4897|4893.5|4892|8199
1709911200000|2024-03-08 15:20:00|4893|4892|4889.5|4889|4895|4894|4889.5|4889|3116
1709911500000|2024-03-08 15:25:00|4889|4888.5|4887|4886|4889|4888.5|4886.5|4886|1480
1709911800000|2024-03-08 15:30:00|4887.5|4886.5|4888.5|4888|4889|4888.5|4886.5|4886|4982
1709912100000|2024-03-08 15:35:00|4888|4887.5|4893.5|4893|4893.5|4893|4887|4886.5|4613
1709912400000|2024-03-08 15:40:00|4892.5|4892|4893.5|4893|4893.5|4893|4891.5|4891|1434
1709912700000|2024-03-08 15:45:00|4893|4892.5|4897.5|4896.5|4897.5|4896.5|4888.5|4887|4127
1709913000000|2024-03-08 15:50:00|4898|4896|4898|4897.5|4898|4897.5|4895|4894.5|2989
1709913300000|2024-03-08 15:55:00|4898.5|4898|4893.5|4892.5|4900|4899.5|4893.5|4892.5|3523
1709913600000|2024-03-08 16:00:00|4893|4891|4891.5|4891|4894|4893|4889.5|4888.5|5212
1709913900000|2024-03-08 16:05:00|4891|4890.5|4896|4895.5|4896.5|4896|4890|4889|7098
1709914200000|2024-03-08 16:10:00|4897|4896.5|4891.5|4890.5|4897|4896.5|4890.5|4889.5|2424
1709914500000|2024-03-08 16:15:00|4891|4888.5|4894|4893|4894|4893|4889|4888|4721
1709914800000|2024-03-08 16:20:00|4893.5|4893.5|4892|4891.5|4895|4894.5|4891.5|4890.5|7240
1709915100000|2024-03-08 16:25:00|4891.5|4891|4888|4887|4891.5|4891.5|4886.5|4885.5|5906
1710144000000|2024-03-11 08:00:00|4851|4845|4859.5|4857.5|4871.5|4868.5|4849.5|4845|6623
1710144300000|2024-03-11 08:05:00|4864.5|4858|4859|4857|4867|4864|4851.5|4850|6439
1710144600000|2024-03-11 08:10:00|4860.5|4858|4858|4856|4868.5|4867|4852.5|4851|2640
1710144900000|2024-03-11 08:15:00|4857.5|4854.5|4874|4872|4878|4876|4854.5|4853|7181
1710145200000|2024-03-11 08:20:00|4876|4872.5|4880.5|4878.5|4881.5|4879.5|4874|4872.5|4053
1710145500000|2024-03-11 08:25:00|4880|4878|4877|4875|4885|4883|4875.5|4874.5|2235
1710145800000|2024-03-11 08:30:00|4877.5|4875.5|4883.5|4882|4885|4883.5|4877|4875.5|5953
1710146100000|2024-03-11 08:35:00|4883|4881.5|4879|4877.5|4886|4885|4878|4877|5264
1710146400000|2024-03-11 08:40:00|4878.5|4878.5|4880|4878.5|4883|4881|4878|4877|1877
1710146700000|2024-03-11 08:45:00|4879.5|4878|4878|4877|4882.5|4880.5|4876|4874.5|5650
1710147000000|2024-03-11 08:50:00|4877.5|4876.5|4869|4867.5|4877.5|4876.5|4865.5|4863.5|5400
1710147300000|2024-03-11 08:55:00|4870|4868.5|4872.5|4871|4873.5|4872.5|4867.5|4866.5|4153
1710147600000|2024-03-11 09:00:00|4873.5|4871.5|4882|4880.5|4882|4880.5|4869.5|4868|5343
1710147900000|2024-03-11 09:05:00|4881.5|4880|4879|4878|4883|4881.5|4877|4876.5|3518
1710148200000|2024-03-11 09:10:00|4878.5|4877.5|4870.5|4869.5|4879|4877.5|4870.5|4869.5|1087
1710148500000|2024-03-11 09:15:00|4870|4869|4874.5|4874|4876|4874.5|4869.5|4868.5|4677
1710148800000|2024-03-11 09:20:00|4874|4872.5|4870|4869|4874|4872.5|4869.5|4869|1341
1710149100000|2024-03-11 09:25:00|4870.5|4870|4871.5|4870|4875|4873.5|4869.5|4868.5|2427
1710149400000|2024-03-11 09:30:00|4870.5|4869|4864.5|4862.5|4871.5|4871|4860|4859.5|5184
1710149700000|2024-03-11 09:35:00|4865|4863|4866.5|4865|4869.5|4868.5|4864|4863|1290
1710150000000|2024-03-11 09:40:00|4868|4866.5|4873.5|4872.5|4875|4874|4867.5|4866.5|2069
1710150300000|2024-03-11 09:45:00|4874|4873.5|4880|4879|4882|4880.5|4874|4873|2902
1710150600000|2024-03-11 09:50:00|4881|4880|4878.5|4877|4881.5|4880.5|4878.5|4877|1085
1710150900000|2024-03-11 09:55:00|4879|4877.5|4880|4879|4882.5|4881|4878|4877|1538
1710151200000|2024-03-11 10:00:00|4879.5|4878.5|4883.5|4882|4883.5|4882.5|4878|4877.5|2972
1710151500000|2024-03-11 10:05:00|4884.5|4884|4882.5|4881|4884.5|4884|4882|4881|3000
1710151800000|2024-03-11 10:10:00|4882|4882|4876.5|4875|4882.5|4882|4876|4875|4616
1710152100000|2024-03-11 10:15:00|4876|4874.5|4875.5|4874.5|4880|4878.5|4875|4874.5|1396
1710152400000|2024-03-11 10:20:00|4876|4875|4870|4869|4876|4875|4870|4869|1552
1710152700000|2024-03-11 10:25:00|4869.5|4869.5|4871|4870|4874.5|4874|4869|4868|2874
1710153000000|2024-03-11 10:30:00|4870.5|4869|4869|4868.5|4870.5|4870|4868.5|4867|3143
1710153300000|2024-03-11 10:35:00|4869.5|4868|4874|4873|4876|4874.5|4869|4868|4832
1710153600000|2024-03-11 10:40:00|4875|4873.5|4871|4870.5|4878|4876.5|4871|4870.5|2621
1710153900000|2024-03-11 10:45:00|4871.5|4871|4876.5|4875.5|4876.5|4875.5|4871.5|4871|2156
1710154200000|2024-03-11 10:50:00|4874|4875|4872.5|4872|4874.5|4875|4871|4870|4787
1710154500000|2024-03-11 10:55:00|4871.5|4871.5|4870|4869|4873|4872|4870|4869|928
1710154800000|2024-03-11 11:00:00|4870.5|4869.5|4876.5|4876|4877|4876|4863.5|4862.5|8158
1710155100000|2024-03-11 11:05:00|4876|4875.5|4871.5|4870.5|4876|4875.5|4869|4868|3555
1710155400000|2024-03-11 11:10:00|4871|4870|4872|4871|4874|4872.5|4868.5|4867|3828
1710155700000|2024-03-11 11:15:00|4871.5|4871.5|4872.5|4871.5|4874.5|4874|4870.5|4870|1649
1710156000000|2024-03-11 11:20:00|4872|4872|4874.5|4873|4874.5|4873|4870|4869|1506
1710156300000|2024-03-11 11:25:00|4874|4873.5|4877|4876|4878.5|4877.5|4873.5|4872.5|2420
1710156600000|2024-03-11 11:30:00|4876.5|4875.5|4877|4876.5|4879|4878|4876.5|4875.5|3103
1710156900000|2024-03-11 11:35:00|4876.5|4876|4876.5|4875|4877|4876|4875|4874|751
1710157200000|2024-03-11 11:40:00|4877|4875.5|4874.5|4873.5|4877.5|4876.5|4872.5|4871|4259
1710157500000|2024-03-11 11:45:00|4876|4875|4871|4870|4878|4877|4871|4870|1541
1710157800000|2024-03-11 11:50:00|4870.5|4869|4872|4870.5|4872|4871.5|4868|4867|1928
1710158100000|2024-03-11 11:55:00|4871.5|4870|4872|4870.5|4873.5|4872|4869.5|4868.5|2632
1710158400000|2024-03-11 12:00:00|4872.5|4871|4871|4870|4874|4873|4868|4866.5|1223
1710158700000|2024-03-11 12:05:00|4872|4870.5|4867|4866|4873.5|4873|4866.5|4865.5|2453
1710159000000|2024-03-11 12:10:00|4866.5|4865.5|4869|4867.5|4871|4869.5|4866.5|4865.5|1166
1710159300000|2024-03-11 12:15:00|4868.5|4868|4865.5|4864.5|4869|4868.5|4865|4864|1649
1710159600000|2024-03-11 12:20:00|4866|4865|4865.5|4864|4866.5|4865.5|4863.5|4862.5|1116
1710159900000|2024-03-11 12:25:00|4865|4864.5|4867.5|4866.5|4867.5|4867|4864|4863.5|2388
1710160200000|2024-03-11 12:30:00|4866.5|4865.5|4868.5|4867.5|4870|4869|4866|4865|5043
1710160500000|2024-03-11 12:35:00|4868|4867|4866.5|4865.5|4868|4867.5|4864.5|4863.5|3811
1710160800000|2024-03-11 12:40:00|4867.5|4866|4865.5|4865|4869.5|4868.5|4865|4864|3044
1710161100000|2024-03-11 12:45:00|4866|4865.5|4865|4864.5|4866.5|4866|4864|4863.5|4378
1710161400000|2024-03-11 12:50:00|4864.5|4864|4871.5|4870.5|4871.5|4871|4864.5|4863.5|8062
1710161700000|2024-03-11 12:55:00|4871|4870|4872.5|4871.5|4872.5|4871.5|4868|4867|4369
1710162000000|2024-03-11 13:00:00|4872|4870.5|4874|4872.5|4874|4873.5|4870|4869|4864
1710162300000|2024-03-11 13:05:00|4873.5|4873|4880|4879|4880|4879.5|4873.5|4872.5|1977
1710162600000|2024-03-11 13:10:00|4879.5|4879.5|4881.5|4880.5|4881.5|4881|4879.5|4879|3644
1710162900000|2024-03-11 13:15:00|4881|4880|4880.5|4879|4881.5|4881|4879|4878|3852
1710163200000|2024-03-11 13:20:00|4880|4879.5|4883|4881.5|4883|4881.5|4875|4873.5|4355
1710163500000|2024-03-11 13:25:00|4882.5|4881|4881.5|4880.5|4883|4882.5|4880|4878.5|4189
1710163800000|2024-03-11 13:30:00|4881|4880|4883.5|4882.5|4892|4891|4879|4878.5|7551
1710164100000|2024-03-11 13:35:00|4883|4882|4882.5|4881|4887.5|4886.5|4880|4879|3781
1710164400000|2024-03-11 13:40:00|4882|4881.5|4884|4883|4886.5|4885.5|4881.5|4880.5|4349
1710164700000|2024-03-11 13:45:00|4883.5|4882.5|4880|4879|4887.5|4886.5|4879.5|4878|4228
1710165000000|2024-03-11 13:50:00|4880.5|4879.5|4875|4874|4882|4880.5|4874|4873|3907
1710165300000|2024-03-11 13:55:00|4875.5|4874.5|4881|4880|4883.5|4882.5|4875.5|4874.5|3592
1710165600000|2024-03-11 14:00:00|4881.5|4880.5|4878.5|4878|4885|4884|4877.5|4876.5|2839
1710165900000|2024-03-11 14:05:00|4878|4877.5|4880|4879|4880.5|4879.5|4875.5|4874.5|1264
1710166200000|2024-03-11 14:10:00|4879.5|4879.5|4880|4879.5|4881|4880|4878.5|4877.5|7122
1710166500000|2024-03-11 14:15:00|4880.5|4880|4879|4878|4882|4881.5|4877.5|4876.5|5083
1710166800000|2024-03-11 14:20:00|4878.5|4877.5|4877|4876.5|4881.5|4880.5|4877|4876.5|2222
1710167100000|2024-03-11 14:25:00|4877.5|4875.5|4877|4876|4877.5|4876.5|4874|4873|3740
1710167400000|2024-03-11 14:30:00|4879|4876.5|4881.5|4880.5|4883|4882|4878.5|4876|7093
1710167700000|2024-03-11 14:35:00|4882|4881|4882.5|4881.5|4882.5|4881.5|4874|4872.5|7696
1710168000000|2024-03-11 14:40:00|4882|4882|4871|4870|4883.5|4882.5|4870|4869|5069
1710168300000|2024-03-11 14:45:00|4870.5|4869.5|4875|4874.5|4878.5|4878|4870|4869.5|8086
1710168600000|2024-03-11 14:50:00|4875.5|4875|4877|4876|4877.5|4877|4870|4869|6973
1710168900000|2024-03-11 14:55:00|4877.5|4876.5|4878.5|4877.5|4879|4878|4876.5|4875.5|6742
1710169200000|2024-03-11 15:00:00|4879|4878|4874.5|4873.5|4881.5|4880.5|4872.5|4871|10637
1710169500000|2024-03-11 15:05:00|4876|4875|4876|4875.5|4878|4877|4874|4873.5|5752
1710169800000|2024-03-11 15:10:00|4878.5|4875|4874.5|4873.5|4878.5|4877.5|4874|4873|6819
1710170100000|2024-03-11 15:15:00|4875|4874|4880|4879.5|4882|4881.5|4874.5|4873.5|8157
1710170400000|2024-03-11 15:20:00|4879.5|4879|4881|4879.5|4883.5|4882.5|4878.5|4878|5534
1710170700000|2024-03-11 15:25:00|4880.5|4880|4880.5|4880|4881|4880|4878.5|4878|4093
1710171000000|2024-03-11 15:30:00|4880|4879.5|4882|4881|4882.5|4881.5|4880|4879|4225
1710171300000|2024-03-11 15:35:00|4882.5|4881.5|4885|4884.5|4885.5|4884.5|4880|4879.5|4440
1710171600000|2024-03-11 15:40:00|4885.5|4885|4886.5|4885.5|4887|4886.5|4884.5|4884|5274
1710171900000|2024-03-11 15:45:00|4886|4885|4886.5|4886|4888|4887|4885|4884|6430
1710172200000|2024-03-11 15:50:00|4886|4885.5|4890.5|4889.5|4890.5|4890|4885.5|4884.5|6356
1710172500000|2024-03-11 15:55:00|4890|4889|4888.5|4888|4890|4889.5|4887|4886.5|1873
1710172800000|2024-03-11 16:00:00|4889|4888.5|4892|4891.5|4893|4892|4888|4887|5699
1710173100000|2024-03-11 16:05:00|4891|4890.5|4891.5|4890.5|4892|4891|4889|4888.5|9605
1710173400000|2024-03-11 16:10:00|4891|4891|4893|4892|4893|4892.5|4888|4887.5|5205
1710173700000|2024-03-11 16:15:00|4893.5|4892.5|4899|4898.5|4900|4899.5|4892.5|4891.5|9432
1710174000000|2024-03-11 16:20:00|4899.5|4899|4899.5|4899|4902.5|4902|4899|4898.5|13366
1710174300000|2024-03-11 16:25:00|4899|4898.5|4900|4899|4902|4901.5|4898|4897.5|11620
1710230400000|2024-03-12 08:00:00|4931.5|4927.5|4930|4928|4939|4936|4923.5|4920|11562
1710230700000|2024-03-12 08:05:00|4929|4926.5|4926|4924|4932.5|4930.5|4922.5|4920.5|3960
1710231000000|2024-03-12 08:10:00|4926.5|4923.5|4927|4925|4930|4928|4918|4917|5827
1710231300000|2024-03-12 08:15:00|4926.5|4926|4917.5|4915.5|4930|4928.5|4914|4912|9078
1710231600000|2024-03-12 08:20:00|4918|4916.5|4922.5|4920.5|4928|4926.5|4915.5|4913.5|2228
1710231900000|2024-03-12 08:25:00|4924|4922.5|4913|4912|4924.5|4923|4911|4910|3272
1710232200000|2024-03-12 08:30:00|4914|4912.5|4925.5|4923.5|4927|4925|4913.5|4912|2742
1710232500000|2024-03-12 08:35:00|4925|4922.5|4925.5|4923.5|4926.5|4925|4920.5|4919|2987
1710232800000|2024-03-12 08:40:00|4925|4924|4934|4932|4934|4932.5|4925|4923.5|5920
1710233100000|2024-03-12 08:45:00|4933.5|4931|4931|4930|4933.5|4931|4924.5|4923|4173
1710233400000|2024-03-12 08:50:00|4930|4929.5|4926|4924|4930.5|4929.5|4924.5|4923.5|3786
1710233700000|2024-03-12 08:55:00|4925.5|4923.5|4925.5|4925|4929.5|4928|4923|4921.5|1649
1710234000000|2024-03-12 09:00:00|4927|4924.5|4926|4925|4928.5|4927|4924|4922.5|1998
1710234300000|2024-03-12 09:05:00|4927|4925.5|4921.5|4920|4927|4926.5|4920|4919.5|1894
1710234600000|2024-03-12 09:10:00|4921|4920.5|4920|4919|4923.5|4922.5|4916.5|4915|3212
1710234900000|2024-03-12 09:15:00|4919.5|4918.5|4915|4914|4919.5|4918.5|4915|4913.5|1515
1710235200000|2024-03-12 09:20:00|4914.5|4913|4917.5|4917|4918.5|4918|4914.5|4913|4263
1710235500000|2024-03-12 09:25:00|4917|4916.5|4919|4918|4919.5|4918.5|4916|4915|2452
1710235800000|2024-03-12 09:30:00|4918.5|4917.5|4917.5|4916.5|4918.5|4917.5|4914.5|4913|5000
1710236100000|2024-03-12 09:35:00|4917|4917|4923|4922|4923|4922.5|4917|4916|2572
1710236400000|2024-03-12 09:40:00|4922.5|4921.5|4921|4920|4925.5|4924.5|4920|4919|4113
1710236700000|2024-03-12 09:45:00|4920.5|4919.5|4920|4919|4922|4920.5|4919|4918|2253
1710237000000|2024-03-12 09:50:00|4921|4919.5|4922|4920.5|4924.5|4923.5|4920|4919|2317
1710237300000|2024-03-12 09:55:00|4921.5|4921|4911.5|4910|4922.5|4922|4911.5|4910|4664
1710237600000|2024-03-12 10:00:00|4911|4910.5|4922|4921|4922|4921|4911|4910|4393
1710237900000|2024-03-12 10:05:00|4922.5|4921.5|4920.5|4919|4927|4925.5|4919|4918|5675
1710238200000|2024-03-12 10:10:00|4920|4918.5|4916.5|4916|4920|4919|4916|4915|2488
1710238500000|2024-03-12 10:15:00|4916|4915.5|4920.5|4919.5|4920.5|4919.5|4913.5|4912|2932
1710238800000|2024-03-12 10:20:00|4920|4920|4919.5|4918.5|4924|4923.5|4918.5|4917.5|3228
1710239100000|2024-03-12 10:25:00|4919|4918|4916.5|4915.5|4920|4918.5|4916.5|4915.5|1494
1710239400000|2024-03-12 10:30:00|4916|4915|4923|4922|4923.5|4922|4914.5|4913.5|3317
1710239700000|2024-03-12 10:35:00|4922.5|4921.5|4923|4922.5|4924|4923|4920.5|4920|1635
1710240000000|2024-03-12 10:40:00|4922|4921.5|4928|4926.5|4928.5|4928|4922|4921.5|1900
1710240300000|2024-03-12 10:45:00|4927.5|4927|4921|4920.5|4928|4927|4921|4920.5|1655
1710240600000|2024-03-12 10:50:00|4920.5|4920|4923.5|4922.5|4923.5|4922.5|4920|4919|2751
1710240900000|2024-03-12 10:55:00|4923|4923|4921.5|4921|4925|4924|4920.5|4919.5|6509
1710241200000|2024-03-12 11:00:00|4922|4920.5|4924|4923.5|4925|4924.5|4921|4920.5|1887
1710241500000|2024-03-12 11:05:00|4923.5|4923|4922.5|4922|4925|4924.5|4922.5|4922|1350
1710241800000|2024-03-12 11:10:00|4923|4922.5|4928|4927.5|4929|4928|4922.5|4921.5|1025
1710242100000|2024-03-12 11:15:00|4928.5|4928|4925.5|4925|4930|4929.5|4925.5|4924.5|599
1710242400000|2024-03-12 11:20:00|4926|4924.5|4922|4921|4926|4924.5|4920.5|4920|3406
1710242700000|2024-03-12 11:25:00|4921.5|4920|4924|4922.5|4925.5|4924|4920|4919|3389
1710243000000|2024-03-12 11:30:00|4923.5|4923|4927.5|4926.5|4928.5|4928|4923|4922.5|5222
1710243300000|2024-03-12 11:35:00|4928|4927.5|4930|4929.5|4931|4930|4928|4927.5|2216
1710243600000|2024-03-12 11:40:00|4929.5|4928.5|4935.5|4934.5|4935.5|4935|4929|4928|3967
1710243900000|2024-03-12 11:45:00|4937.5|4935|4929.5|4928.5|4939.5|4938.5|4929.5|4928.5|10249
1710244200000|2024-03-12 11:50:00|4930|4928|4928.5|4927.5|4932|4931.5|4926|4925.5|6564
1710244500000|2024-03-12 11:55:00|4928|4928|4926.5|4926|4928.5|4928|4925.5|4925|3392
1710244800000|2024-03-12 12:00:00|4927.5|4925.5|4934|4933|4934|4933|4927.5|4925.5|4275
1710245100000|2024-03-12 12:05:00|4933.5|4932.5|4932.5|4931.5|4936|4935|4931|4930|2660
1710245400000|2024-03-12 12:10:00|4933|4932|4934.5|4933|4936|4935|4931|4930|3282
1710245700000|2024-03-12 12:15:00|4934|4932.5|4935|4934|4936|4935.5|4930.5|4929|3274
1710246000000|2024-03-12 12:20:00|4935.5|4934.5|4929.5|4928|4936|4934.5|4920.5|4918|3988
1710246300000|2024-03-12 12:25:00|4929|4928.5|4926|4923.5|4929.5|4929|4924.5|4923|3822
1710246600000|2024-03-12 12:30:00|4921|4923|4935|4933.5|4939.5|4938.5|4909|4906.5|10991
1710246900000|2024-03-12 12:35:00|4935.5|4932|4941|4939.5|4942|4940.5|4930.5|4929|4749
1710247200000|2024-03-12 12:40:00|4940.5|4940|4940.5|4939.5|4942|4941.5|4938|4936.5|4688
1710247500000|2024-03-12 12:45:00|4941.5|4940|4944.5|4943.5|4950|4949.5|4939.5|4938|6615
1710247800000|2024-03-12 12:50:00|4944|4942.5|4935.5|4935|4944|4942.5|4935.5|4935|9628
1710248100000|2024-03-12 12:55:00|4935|4933.5|4932.5|4931|4935|4934|4929|4927.5|4565
1710248400000|2024-03-12 13:00:00|4933.5|4932|4930|4929.5|4934.5|4933|4928|4927|767
1710248700000|2024-03-12 13:05:00|4930.5|4930|4924.5|4924|4932.5|4931|4924.5|4924|827
1710249000000|2024-03-12 13:10:00|4925|4923.5|4925|4924|4925.5|4924.5|4921|4920|2107
1710249300000|2024-03-12 13:15:00|4925.5|4924.5|4922.5|4921.5|4926|4925|4921.5|4920.5|1480
1710249600000|2024-03-12 13:20:00|4922|4920.5|4933|4932|4935|4933.5|4922|4920.5|4141
1710249900000|2024-03-12 13:25:00|4932.5|4931.5|4932|4931|4934|4932.5|4931|4930|474
1710250200000|2024-03-12 13:30:00|4931.5|4930.5|4931|4930|4935|4934|4930|4929.5|3287
1710250500000|2024-03-12 13:35:00|4930.5|4929|4920|4919|4931|4929|4917.5|4917|3948
1710250800000|2024-03-12 13:40:00|4920.5|4919.5|4920|4918.5|4923.5|4922|4919|4918|4014
1710251100000|2024-03-12 13:45:00|4919.5|4919|4917|4915.5|4921|4920|4914.5|4913|10984
1710251400000|2024-03-12 13:50:00|4916.5|4915|4924|4922.5|4925.5|4924|4916.5|4915|3814
1710251700000|2024-03-12 13:55:00|4923.5|4922|4932.5|4931.5|4933|4932|4923|4922|5466
1710252000000|2024-03-12 14:00:00|4932|4930.5|4926|4925|4933|4931.5|4925.5|4924.5|4119
1710252300000|2024-03-12 14:05:00|4925.5|4924.5|4924.5|4923.5|4928.5|4927|4924|4922.5|1394
1710252600000|2024-03-12 14:10:00|4925|4923|4925.5|4925|4926.5|4925.5|4922.5|4922|4264
1710252900000|2024-03-12 14:15:00|4925|4924|4925|4924|4928.5|4927.5|4924|4923|7424
1710253200000|2024-03-12 14:20:00|4925.5|4925.5|4932|4931|4932.5|4931.5|4924.5|4924|3361
1710253500000|2024-03-12 14:25:00|4932.5|4931.5|4932.5|4931.5|4934.5|4933|4930.5|4930|3016
1710253800000|2024-03-12 14:30:00|4932|4932|4926.5|4925.5|4934|4933|4924|4923|4283
1710254100000|2024-03-12 14:35:00|4925.5|4924.5|4925|4924|4928.5|4927.5|4924|4923|3890
1710254400000|2024-03-12 14:40:00|4925.5|4924.5|4927|4926|4931.5|4930.5|4924.5|4924|4393
1710254700000|2024-03-12 14:45:00|4926.5|4925.5|4925.5|4924.5|4926.5|4925.5|4919.5|4918.5|6684
1710255000000|2024-03-12 14:50:00|4926|4925|4928|4927|4929.5|4928|4926|4925|6864
1710255300000|2024-03-12 14:55:00|4928.5|4928|4928.5|4927.5|4931.5|4930|4927.5|4926.5|5895
1710255600000|2024-03-12 15:00:00|4928|4927|4928|4927|4930|4929|4924|4923.5|2712
1710255900000|2024-03-12 15:05:00|4928.5|4927.5|4934|4933|4935|4933.5|4927|4926.5|6417
1710256200000|2024-03-12 15:10:00|4933.5|4932|4941.5|4940.5|4944|4943.5|4932.5|4932|12972
1710256500000|2024-03-12 15:15:00|4941|4940|4943.5|4942.5|4944.5|4944|4941|4940|22817
1710256800000|2024-03-12 15:20:00|4944.5|4943|4943|4942|4947|4946|4940.5|4939.5|19236
1710257100000|2024-03-12 15:25:00|4943.5|4942.5|4942.5|4941.5|4944.5|4943.5|4942.5|4941.5|5429
1710257400000|2024-03-12 15:30:00|4943|4942|4950|4949|4950|4949.5|4942|4941|14517
1710257700000|2024-03-12 15:35:00|4951.5|4949.5|4951|4950.5|4952.5|4951.5|4949|4948|12181
1710258000000|2024-03-12 15:40:00|4950.5|4950|4946|4945.5|4950.5|4950|4944|4943.5|7128
1710258300000|2024-03-12 15:45:00|4945.5|4945|4951|4950|4952|4951|4944.5|4944|9775
1710258600000|2024-03-12 15:50:00|4952|4950.5|4957|4956|4957|4956|4950.5|4950|9625
1710258900000|2024-03-12 15:55:00|4957.5|4956.5|4957|4956|4959.5|4959|4956|4955.5|6718
1710259200000|2024-03-12 16:00:00|4957.5|4956.5|4957|4956|4958.5|4957.5|4954.5|4953.5|7916
1710259500000|2024-03-12 16:05:00|4957.5|4956.5|4961|4960.5|4961.5|4961|4957.5|4956.5|6820
1710259800000|2024-03-12 16:10:00|4961.5|4961|4959|4958|4962|4961.5|4958|4957.5|6786
1710260100000|2024-03-12 16:15:00|4958.5|4958.5|4954.5|4954|4961|4960.5|4954|4953.5|7830
1710260400000|2024-03-12 16:20:00|4955|4953.5|4952.5|4952|4956.5|4956|4952|4951.5|17444
1710260700000|2024-03-12 16:25:00|4952|4951.5|4955|4954.5|4957.5|4956.5|4951.5|4951|5701
1710316800000|2024-03-13 08:00:00|4933.5|4930.5|4956.5|4953|4956.5|4955|4927.5|4923.5|2760
1710317100000|2024-03-13 08:05:00|4956|4948.5|4950.5|4948|4960|4956.5|4948.5|4945.5|1813
1710317400000|2024-03-13 08:10:00|4951|4948.5|4965|4964.5|4970|4968.5|4951|4948.5|8948
1710317700000|2024-03-13 08:15:00|4968.5|4966|4982|4980|4982|4980.5|4966|4964.5|14383
1710318000000|2024-03-13 08:20:00|4981.5|4979.5|4973.5|4971.5|4982|4981|4973|4971.5|4455
1710318300000|2024-03-13 08:25:00|4973|4970|4963.5|4962.5|4973.5|4972|4963.5|4962|4829
1710318600000|2024-03-13 08:30:00|4964|4963|4961|4959|4964.5|4963.5|4958|4957.5|3027
1710318900000|2024-03-13 08:35:00|4961.5|4959.5|4959.5|4959|4961.5|4960|4957|4956|2584
1710319200000|2024-03-13 08:40:00|4962.5|4961.5|4955|4953.5|4963.5|4962|4955|4953.5|2725
1710319500000|2024-03-13 08:45:00|4954.5|4954.5|4952.5|4951.5|4957|4956.5|4951.5|4950.5|1575
1710319800000|2024-03-13 08:50:00|4952|4951|4957|4956|4959|4957.5|4950.5|4949.5|2936
1710320100000|2024-03-13 08:55:00|4955|4956.5|4962.5|4961.5|4963|4961.5|4955|4953.5|1948
1710320400000|2024-03-13 09:00:00|4963|4962|4963.5|4962.5|4964.5|4963.5|4957.5|4956|1674
1710320700000|2024-03-13 09:05:00|4962.5|4961.5|4960.5|4959|4964.5|4964|4960.5|4959|721
1710321000000|2024-03-13 09:10:00|4960|4959.5|4959|4958|4960.5|4959.5|4958.5|4957.5|260
1710321300000|2024-03-13 09:15:00|4961.5|4960|4959.5|4958.5|4961.5|4960|4956.5|4955.5|2494
1710321600000|2024-03-13 09:20:00|4959|4958|4957.5|4956|4959.5|4958|4953.5|4953|2676
1710321900000|2024-03-13 09:25:00|4957|4955.5|4960|4958.5|4964|4962.5|4952|4951|6578
1710322200000|2024-03-13 09:30:00|4959.5|4958|4951.5|4950|4960|4958.5|4951.5|4950|1153
1710322500000|2024-03-13 09:35:00|4951|4950.5|4951|4950|4954|4953|4949.5|4948.5|5356
1710322800000|2024-03-13 09:40:00|4950.5|4949.5|4956|4954.5|4958|4956.5|4945.5|4944.5|4028
1710323100000|2024-03-13 09:45:00|4955.5|4955|4947|4946|4957.5|4956.5|4947|4946|2798
1710323400000|2024-03-13 09:50:00|4946|4945|4950|4949|4952|4951.5|4946|4945|3154
1710323700000|2024-03-13 09:55:00|4949.5|4948.5|4954.5|4953|4954.5|4954|4948.5|4948|3016
1710324000000|2024-03-13 10:00:00|4954|4953.5|4955|4954|4962|4961|4953|4952|2399
1710324300000|2024-03-13 10:05:00|4956|4955|4955.5|4954.5|4956.5|4956|4954|4953|1233
1710324600000|2024-03-13 10:10:00|4954.5|4955|4952|4951|4958.5|4957|4952|4951|2035
1710324900000|2024-03-13 10:15:00|4951.5|4950.5|4946.5|4945|4951.5|4950.5|4944|4943|1150
1710325200000|2024-03-13 10:20:00|4947|4945.5|4951.5|4950.5|4951.5|4950.5|4946|4945|3695
1710325500000|2024-03-13 10:25:00|4950.5|4949.5|4954|4953|4954|4953|4950|4949.5|4722
1710325800000|2024-03-13 10:30:00|4952.5|4951.5|4951|4950.5|4954|4953|4950|4949.5|1004
1710326100000|2024-03-13 10:35:00|4952|4951|4950.5|4949.5|4955|4954|4950.5|4949.5|1943
1710326400000|2024-03-13 10:40:00|4950|4950|4957.5|4956.5|4957.5|4956.5|4950|4950|2023
1710326700000|2024-03-13 10:45:00|4958|4957|4956|4955.5|4961|4959.5|4955.5|4954.5|2824
1710327000000|2024-03-13 10:50:00|4956.5|4954.5|4953|4952.5|4956.5|4955|4953|4951.5|2147
1710327300000|2024-03-13 10:55:00|4953.5|4953.5|4956|4955.5|4957.5|4956.5|4952.5|4951.5|1824
1710327600000|2024-03-13 11:00:00|4956.5|4955|4954.5|4954|4956.5|4955.5|4953.5|4952.5|2833
1710327900000|2024-03-13 11:05:00|4954|4953.5|4952.5|4952|4954|4953.5|4949|4947.5|1916
1710328200000|2024-03-13 11:10:00|4953.5|4952.5|4956.5|4955.5|4956.5|4956|4952.5|4951.5|1803
1710328500000|2024-03-13 11:15:00|4955.5|4955|4964.5|4963.5|4966|4964.5|4955.5|4955|3561
1710328800000|2024-03-13 11:20:00|4965|4964|4963.5|4962|4965.5|4964.5|4961.5|4961|2468
1710329100000|2024-03-13 11:25:00|4963|4962.5|4961.5|4960.5|4963.5|4962.5|4958.5|4957|2220
1710329400000|2024-03-13 11:30:00|4962|4961|4966|4965|4966|4965|4960.5|4960|1747
1710329700000|2024-03-13 11:35:00|4965.5|4964|4969.5|4969|4971|4970|4962|4961.5|4412
1710330000000|2024-03-13 11:40:00|4969|4968|4973|4971.5|4973|4971.5|4968|4967.5|2364
1710330300000|2024-03-13 11:45:00|4973.5|4972|4976.5|4975.5|4977.5|4977|4972|4971.5|7589
1710330600000|2024-03-13 11:50:00|4976|4974.5|4973|4972.5|4976|4975|4972.5|4971.5|1315
1710330900000|2024-03-13 11:55:00|4973.5|4973|4968.5|4968|4973.5|4973|4968|4967.5|2281
1710331200000|2024-03-13 12:00:00|4969|4967|4962|4961.5|4969|4967|4962|4961.5|3600
1710331500000|2024-03-13 12:05:00|4961.5|4960|4962.5|4961.5|4964|4962.5|4959|4957.5|1221
1710331800000|2024-03-13 12:10:00|4962|4960.5|4963.5|4962.5|4964|4963|4960.5|4960|1616
1710332100000|2024-03-13 12:15:00|4963|4961.5|4961.5|4960.5|4963|4962|4958.5|4958|4280
1710332400000|2024-03-13 12:20:00|4961|4961|4958.5|4958|4962|4961|4957.5|4956.5|2322
1710332700000|2024-03-13 12:25:00|4959|4957.5|4955.5|4954.5|4959|4958.5|4954|4953.5|1765
1710333000000|2024-03-13 12:30:00|4955|4953.5|4952.5|4951.5|4956|4955|4952|4951|1456
1710333300000|2024-03-13 12:35:00|4952|4952.5|4956.5|4955.5|4956.5|4955.5|4951.5|4951|3502
1710333600000|2024-03-13 12:40:00|4957|4955|4955.5|4954.5|4958|4957.5|4954.5|4953.5|2851
1710333900000|2024-03-13 12:45:00|4955|4954|4959|4958|4959|4958|4953|4952.5|2163
1710334200000|2024-03-13 12:50:00|4958.5|4957|4954.5|4953.5|4958.5|4957.5|4952.5|4951.5|2791
1710334500000|2024-03-13 12:55:00|4954|4954|4957|4956|4958.5|4957|4952|4951|5120
1710334800000|2024-03-13 13:00:00|4957.5|4957|4958.5|4957.5|4959.5|4958.5|4957|4956.5|2908
1710335100000|2024-03-13 13:05:00|4958|4956.5|4954.5|4954|4958.5|4956.5|4953.5|4952.5|5212
1710335400000|2024-03-13 13:10:00|4954|4953.5|4955.5|4954.5|4956.5|4955.5|4952|4951|1279
1710335700000|2024-03-13 13:15:00|4955|4954|4954|4953|4955.5|4954.5|4952.5|4952|1986
1710336000000|2024-03-13 13:20:00|4953.5|4952.5|4955|4954|4956.5|4955.5|4953.5|4952.5|3587
1710336300000|2024-03-13 13:25:00|4954.5|4953.5|4955|4954.5|4956|4954.5|4953|4951.5|3389
1710336600000|2024-03-13 13:30:00|4954.5|4954|4960|4959|4963|4962|4954.5|4954|3146
1710336900000|2024-03-13 13:35:00|4960.5|4959.5|4962.5|4961.5|4963.5|4962.5|4958.5|4957|2413
1710337200000|2024-03-13 13:40:00|4962|4962|4964|4963|4969|4968|4961|4960|9862
1710337500000|2024-03-13 13:45:00|4964.5|4963.5|4969.5|4968.5|4972|4970.5|4963.5|4962.5|2477
1710337800000|2024-03-13 13:50:00|4969|4967.5|4965|4964|4970.5|4969.5|4965|4964|3310
1710338100000|2024-03-13 13:55:00|4965.5|4963.5|4961.5|4960|4965.5|4964|4960.5|4960|2764
1710338400000|2024-03-13 14:00:00|4962|4961.5|4960|4959.5|4962|4961.5|4954.5|4953.5|2913
1710338700000|2024-03-13 14:05:00|4960.5|4959|4963.5|4962.5|4967|4965.5|4960.5|4959|4484
1710339000000|2024-03-13 14:10:00|4964|4963|4966.5|4965.5|4968|4967|4963|4962|6729
1710339300000|2024-03-13 14:15:00|4966|4964.5|4961.5|4960.5|4966|4965|4959.5|4958.5|4326
1710339600000|2024-03-13 14:20:00|4962.5|4961|4968|4967|4969.5|4968.5|4961|4960.5|5054
1710339900000|2024-03-13 14:25:00|4968.5|4967.5|4967.5|4967|4969.5|4969|4963.5|4962.5|12792
1710340200000|2024-03-13 14:30:00|4968.5|4966|4967.5|4967|4968.5|4967.5|4964.5|4964|4110
1710340500000|2024-03-13 14:35:00|4968|4967.5|4967.5|4966.5|4969|4968|4963|4962.5|16519
1710340800000|2024-03-13 14:40:00|4967|4966|4963.5|4962.5|4967|4966|4960.5|4959.5|2847
1710341100000|2024-03-13 14:45:00|4962.5|4962|4959|4958|4964|4963|4956.5|4956|3417
1710341400000|2024-03-13 14:50:00|4958.5|4957.5|4956.5|4956|4959.5|4958|4956.5|4955.5|3788
1710341700000|2024-03-13 14:55:00|4957|4956.5|4958.5|4957.5|4959|4958|4953.5|4953|7524
1710342000000|2024-03-13 15:00:00|4958|4957|4956.5|4955.5|4960.5|4959.5|4955|4954|5298
1710342300000|2024-03-13 15:05:00|4957.5|4956|4954|4953|4958|4957|4952.5|4952|4943
1710342600000|2024-03-13 15:10:00|4953.5|4953.5|4958|4957.5|4958|4957.5|4952.5|4952|3883
1710342900000|2024-03-13 15:15:00|4957.5|4957|4960.5|4959.5|4960.5|4960|4957|4956.5|3114
1710343200000|2024-03-13 15:20:00|4960|4960|4957.5|4956.5|4961|4960|4956.5|4956|4367
1710343500000|2024-03-13 15:25:00|4957|4956|4958|4957.5|4960.5|4959.5|4956.5|4956|3160
1710343800000|2024-03-13 15:30:00|4957|4956.5|4961.5|4960.5|4962.5|4961.5|4957|4956.5|2781
1710344100000|2024-03-13 15:35:00|4961|4961|4960.5|4960|4962.5|4962|4960.5|4959.5|4475
1710344400000|2024-03-13 15:40:00|4961.5|4960.5|4963.5|4962.5|4966|4965|4961.5|4960.5|4742
1710344700000|2024-03-13 15:45:00|4963|4963|4967.5|4967|4970.5|4969.5|4963|4962.5|5055
1710345000000|2024-03-13 15:50:00|4968|4967.5|4964.5|4963.5|4969.5|4969|4962.5|4962|3198
1710345300000|2024-03-13 15:55:00|4965|4964|4963.5|4963|4965.5|4965|4963|4962.5|5635
1710345600000|2024-03-13 16:00:00|4963|4962.5|4962|4961.5|4963.5|4963|4959|4958|6575
1710345900000|2024-03-13 16:05:00|4962.5|4962|4963.5|4963|4965|4964|4961.5|4961|3715
1710346200000|2024-03-13 16:10:00|4963|4962.5|4964.5|4963.5|4964.5|4963.5|4960.5|4960|7108
1710346500000|2024-03-13 16:15:00|4964|4963|4962|4961.5|4965|4964.5|4961|4960.5|7055
1710346800000|2024-03-13 16:20:00|4962.5|4962|4960|4959.5|4964|4963|4958.5|4957.5|6450
1710347100000|2024-03-13 16:25:00|4959.5|4959|4955.5|4954.5|4960|4959.5|4955.5|4954|5371
1710403200000|2024-03-14 08:00:00|4964.5|4960|4978|4975|4980.5|4978|4954|4951.5|8874
1710403500000|2024-03-14 08:05:00|4974.5|4971|4973|4971.5|4981|4979|4966|4964|5830
1710403800000|2024-03-14 08:10:00|4974.5|4972.5|4959.5|4958|4977.5|4975.5|4954.5|4953|9880
1710404100000|2024-03-14 08:15:00|4961.5|4959|4947|4945.5|4963|4961|4945.5|4943.5|6305
1710404400000|2024-03-14 08:20:00|4946.5|4944.5|4950|4948|4955.5|4954|4945.5|4943.5|6604
1710404700000|2024-03-14 08:25:00|4950.5|4948.5|4947|4945.5|4953|4951.5|4946.5|4945.5|5081
1710405000000|2024-03-14 08:30:00|4948|4946.5|4945.5|4945|4950|4949|4939|4937.5|8346
1710405300000|2024-03-14 08:35:00|4948|4946|4951|4949.5|4951.5|4950.5|4944.5|4943.5|6607
1710405600000|2024-03-14 08:40:00|4950.5|4950|4944.5|4943|4953.5|4952|4942|4940.5|5703
1710405900000|2024-03-14 08:45:00|4945|4944|4942.5|4942|4950|4949|4942.5|4941.5|7596
1710406200000|2024-03-14 08:50:00|4942|4941|4945|4944|4947.5|4946.5|4941|4940|4497
1710406500000|2024-03-14 08:55:00|4944.5|4943|4941.5|4940.5|4945|4943.5|4937|4936|4248
1710406800000|2024-03-14 09:00:00|4941|4940|4935|4934|4946.5|4945|4934|4933|7961
1710407100000|2024-03-14 09:05:00|4934.5|4933|4936|4935|4939|4937.5|4931.5|4930|4987
1710407400000|2024-03-14 09:10:00|4936.5|4935.5|4937.5|4936.5|4940.5|4939|4933.5|4932|6294
1710407700000|2024-03-14 09:15:00|4938|4937|4938.5|4937.5|4938.5|4937.5|4931.5|4930|7468
1710408000000|2024-03-14 09:20:00|4939.5|4938.5|4938.5|4937.5|4941.5|4940.5|4937|4935.5|4035
1710408300000|2024-03-14 09:25:00|4938|4937|4937|4936|4939.5|4938.5|4933.5|4933|4056
1710408600000|2024-03-14 09:30:00|4936.5|4936.5|4937|4936.5|4940|4938.5|4934.5|4934|5683
1710408900000|2024-03-14 09:35:00|4936.5|4935.5|4933.5|4932.5|4936.5|4935.5|4931|4930|5607
1710409200000|2024-03-14 09:40:00|4933|4931.5|4927|4926|4934|4933|4927|4926|4465
1710409500000|2024-03-14 09:45:00|4926.5|4925.5|4929.5|4928.5|4930.5|4929.5|4926|4925.5|5293
1710409800000|2024-03-14 09:50:00|4929|4928|4930|4929.5|4932|4931.5|4927|4926.5|5740
1710410100000|2024-03-14 09:55:00|4931|4930|4932|4931.5|4933.5|4932.5|4930|4929|1919
1710410400000|2024-03-14 10:00:00|4931.5|4931|4934|4933|4935|4933.5|4931.5|4931|3611
1710410700000|2024-03-14 10:05:00|4934.5|4933.5|4932.5|4932|4936.5|4935|4930.5|4930|3595
1710411000000|2024-03-14 10:10:00|4933|4931.5|4928|4927|4933|4932|4928|4927|3377
1710411300000|2024-03-14 10:15:00|4928.5|4927.5|4928|4927|4931.5|4930.5|4926.5|4925|6290
1710411600000|2024-03-14 10:20:00|4929|4928|4930.5|4929.5|4932|4931|4927|4926|3049
1710411900000|2024-03-14 10:25:00|4931|4930|4936|4935|4936|4935.5|4930|4929|4507
1710412200000|2024-03-14 10:30:00|4935|4934|4933|4932|4936|4935|4932|4931|5368
1710412500000|2024-03-14 10:35:00|4932.5|4932.5|4935.5|4934.5|4938|4937|4932.5|4932.5|3010
1710412800000|2024-03-14 10:40:00|4935|4935|4933.5|4933|4938|4937|4931.5|4930|3326
1710413100000|2024-03-14 10:45:00|4934|4932.5|4927|4926|4934|4933|4927|4926|2267
1710413400000|2024-03-14 10:50:00|4926.5|4926.5|4928|4926.5|4929|4928|4923.5|4922.5|6404
1710413700000|2024-03-14 10:55:00|4927.5|4927|4927|4926.5|4930.5|4929.5|4923.5|4922.5|3292
1710414000000|2024-03-14 11:00:00|4928|4927|4932|4931|4932|4931.5|4927.5|4927|2738
1710414300000|2024-03-14 11:05:00|4931.5|4931.5|4928|4926.5|4934|4933|4928|4926.5|4732
1710414600000|2024-03-14 11:10:00|4927|4927|4924|4923|4927|4927|4921.5|4920.5|3160
1710414900000|2024-03-14 11:15:00|4924.5|4923.5|4927.5|4926.5|4928|4927.5|4922.5|4922|1373
1710415200000|2024-03-14 11:20:00|4928|4927.5|4927.5|4926|4930.5|4929.5|4926.5|4925.5|2955
1710415500000|2024-03-14 11:25:00|4927|4925.5|4922.5|4921.5|4927|4925.5|4922|4921.5|2447
1710415800000|2024-03-14 11:30:00|4922|4922|4930|4929|4930|4929|4921.5|4921|4832
1710416100000|2024-03-14 11:35:00|4930.5|4929.5|4929|4928|4930.5|4930|4927|4926.5|1975
1710416400000|2024-03-14 11:40:00|4929.5|4928.5|4929|4928|4929.5|4929|4927|4926|2390
1710416700000|2024-03-14 11:45:00|4928.5|4928.5|4921.5|4920.5|4928.5|4928.5|4921.5|4920.5|1737
1710417000000|2024-03-14 11:50:00|4921|4920|4924|4923.5|4925|4924.5|4921|4920|1923
1710417300000|2024-03-14 11:55:00|4924.5|4924|4922|4920.5|4925.5|4924.5|4921.5|4920.5|3351
1710417600000|2024-03-14 12:00:00|4922.5|4921|4908|4907|4924.5|4923.5|4907.5|4906|4924
1710417900000|2024-03-14 12:05:00|4909.5|4908|4914.5|4914|4915|4914.5|4909.5|4908|4757
1710418200000|2024-03-14 12:10:00|4915|4914.5|4910.5|4909|4916.5|4915|4909|4908|4635
1710418500000|2024-03-14 12:15:00|4911|4909.5|4914|4912.5|4914.5|4913.5|4909|4908.5|2226
1710418800000|2024-03-14 12:20:00|4913.5|4913|4915|4914|4916|4915.5|4912.5|4912|3258
1710419100000|2024-03-14 12:25:00|4915.5|4914.5|4914|4911.5|4917|4916|4913|4911.5|5995
1710419400000|2024-03-14 12:30:00|4913.5|4910|4917.5|4916|4919|4917.5|4908|4906.5|5155
1710419700000|2024-03-14 12:35:00|4917|4915.5|4901|4900|4917.5|4916|4901|4900|7661
1710420000000|2024-03-14 12:40:00|4901.5|4900.5|4900|4898.5|4902|4901|4895|4893.5|4162
1710420300000|2024-03-14 12:45:00|4899.5|4899|4909.5|4908.5|4911.5|4910.5|4898.5|4897.5|4668
1710420600000|2024-03-14 12:50:00|4909|4908|4903|4901.5|4911|4910|4902.5|4901.5|8143
1710420900000|2024-03-14 12:55:00|4903.5|4902.5|4906.5|4906|4907.5|4906.5|4902.5|4901.5|4089
1710421200000|2024-03-14 13:00:00|4907|4906.5|4910|4909|4911|4909.5|4906.5|4905.5|3709
1710421500000|2024-03-14 13:05:00|4909.5|4908.5|4904.5|4903.5|4910|4908.5|4901.5|4901|3163
1710421800000|2024-03-14 13:10:00|4904|4903|4900|4899|4904|4903.5|4897.5|4896.5|9445
1710422100000|2024-03-14 13:15:00|4899.5|4898|4904|4903.5|4906.5|4905.5|4898|4897|4667
1710422400000|2024-03-14 13:20:00|4904.5|4904|4911.5|4911|4911.5|4911|4904.5|4903.5|2510
1710422700000|2024-03-14 13:25:00|4912|4912|4907|4906.5|4915|4914|4907|4906.5|3626
1710423000000|2024-03-14 13:30:00|4907.5|4906|4905|4904|4914|4913|4903.5|4902|5767
1710423300000|2024-03-14 13:35:00|4907.5|4904.5|4907.5|4906.5|4911.5|4910.5|4904.5|4903.5|2949
1710423600000|2024-03-14 13:40:00|4908|4907|4908.5|4907.5|4908.5|4907.5|4903.5|4902.5|2992
1710423900000|2024-03-14 13:45:00|4908|4906.5|4897|4896|4910.5|4909.5|4897|4896|4458
1710424200000|2024-03-14 13:50:00|4896.5|4896.5|4900.5|4899.5|4901.5|4900.5|4895.5|4894.5|5666
1710424500000|2024-03-14 13:55:00|4901|4900|4899.5|4898.5|4908.5|4907.5|4899|4898|3387
1710424800000|2024-03-14 14:00:00|4899|4897|4898|4897|4900|4898.5|4894|4893|6741
1710425100000|2024-03-14 14:05:00|4897.5|4897.5|4903|4902|4903|4902|4895.5|4894.5|5897
1710425400000|2024-03-14 14:10:00|4902.5|4901.5|4896.5|4896|4903|4901.5|4896.5|4896|3568
1710425700000|2024-03-14 14:15:00|4896|4895.5|4889|4888|4897|4896|4889|4888|12433
1710426000000|2024-03-14 14:20:00|4889.5|4887.5|4876.5|4875.5|4889.5|4887.5|4875|4874|6532
1710426300000|2024-03-14 14:25:00|4876|4876.5|4874.5|4873|4878.5|4877|4873.5|4872.5|7484
1710426600000|2024-03-14 14:30:00|4875|4873.5|4886|4885|4887|4886|4875|4873.5|6257
1710426900000|2024-03-14 14:35:00|4886.5|4885.5|4878.5|4877.5|4888|4887|4878|4877.5|7532
1710427200000|2024-03-14 14:40:00|4878|4877|4879|4878|4882|4881|4877|4876.5|7038
1710427500000|2024-03-14 14:45:00|4879.5|4878.5|4885.5|4885|4887|4886|4878.5|4877.5|7619
1710427800000|2024-03-14 14:50:00|4885|4884.5|4879.5|4878.5|4885.5|4885|4879|4878.5|6388
1710428100000|2024-03-14 14:55:00|4880|4879|4873.5|4872.5|4880|4879|4873.5|4872.5|5713
1710428400000|2024-03-14 15:00:00|4873|4873|4879|4878|4883.5|4883|4873|4872|4391
1710428700000|2024-03-14 15:05:00|4880|4878.5|4883|4882.5|4884.5|4884|4880|4878.5|3859
1710429000000|2024-03-14 15:10:00|4883.5|4884|4886.5|4885.5|4889.5|4889|4881.5|4881|4286
1710429300000|2024-03-14 15:15:00|4887|4886.5|4883.5|4882.5|4891.5|4890.5|4883|4882|3591
1710429600000|2024-03-14 15:20:00|4883|4882|4878.5|4877.5|4883.5|4882.5|4878.5|4877.5|7165
1710429900000|2024-03-14 15:25:00|4878|4877|4883|4882|4885|4884|4875.5|4875|7324
1710430200000|2024-03-14 15:30:00|4883.5|4882.5|4882|4881|4886|4885|4880|4879.5|5882
1710430500000|2024-03-14 15:35:00|4881.5|4882|4881.5|4880.5|4884.5|4884|4880.5|4879.5|3261
1710430800000|2024-03-14 15:40:00|4881|4881|4875.5|4875|4881.5|4881|4875.5|4875|5956
1710431100000|2024-03-14 15:45:00|4876|4874.5|4871|4870.5|4880|4879|4870|4868.5|5130
1710431400000|2024-03-14 15:50:00|4871.5|4871|4882.5|4881.5|4883.5|4882|4871.5|4871|8359
1710431700000|2024-03-14 15:55:00|4883|4882|4889.5|4889|4890.5|4889.5|4882.5|4882|7770
1710432000000|2024-03-14 16:00:00|4890|4889.5|4893|4892|4898|4897|4890|4889.5|8708
1710432300000|2024-03-14 16:05:00|4892.5|4891.5|4877|4875.5|4892.5|4891.5|4877|4875.5|8479
1710432600000|2024-03-14 16:10:00|4876.5|4876|4873|4872.5|4880|4879.5|4872.5|4872|9599
1710432900000|2024-03-14 16:15:00|4872.5|4872|4874|4873|4874.5|4873.5|4871|4870.5|10131
1710433200000|2024-03-14 16:20:00|4873.5|4872.5|4873|4872.5|4874.5|4873.5|4871|4870.5|15580
1710433500000|2024-03-14 16:25:00|4872.5|4872|4873.5|4872.5|4874|4873|4870.5|4870|18438
1710489600000|2024-03-15 08:00:00|4909|4902.5|4929.5|4926.5|4940|4936.5|4909|4902.5|5968
1710489900000|2024-03-15 08:05:00|4930|4926|4918.5|4916.5|4932.5|4929.5|4916.5|4914.5|7940
1710490200000|2024-03-15 08:10:00|4918|4916|4903|4902|4918|4916|4901.5|4900|4601
1710490500000|2024-03-15 08:15:00|4903.5|4904.5|4904|4901.5|4911.5|4909.5|4902.5|4901|5990
1710490800000|2024-03-15 08:20:00|4903.5|4902|4899|4898|4903.5|4902|4898|4896.5|3652
1710491100000|2024-03-15 08:25:00|4899.5|4898.5|4914|4912|4914|4912.5|4898.5|4898|2219
1710491400000|2024-03-15 08:30:00|4913.5|4910|4909.5|4908.5|4916|4915|4907|4905.5|4168
1710491700000|2024-03-15 08:35:00|4909|4908|4906|4905|4909|4908.5|4902|4900.5|3522
1710492000000|2024-03-15 08:40:00|4906.5|4904.5|4900|4898.5|4909|4907|4899.5|4898|6420
1710492300000|2024-03-15 08:45:00|4900.5|4899|4899.5|4898.5|4901|4900|4899.5|4898|5926
1710492600000|2024-03-15 08:50:00|4900|4898|4903|4902|4904.5|4903.5|4897.5|4896.5|7814
1710492900000|2024-03-15 08:55:00|4902.5|4901.5|4900|4898.5|4903.5|4902.5|4898.5|4897|3360
1710493200000|2024-03-15 09:00:00|4901|4899|4901|4900|4906|4904.5|4900|4898.5|5678
1710493500000|2024-03-15 09:05:00|4901.5|4899.5|4900|4898.5|4902|4900.5|4897|4896|3593
1710493800000|2024-03-15 09:10:00|4897.5|4899|4889.5|4888|4897.5|4899|4889.5|4888|5108
1710494100000|2024-03-15 09:15:00|4889|4887|4891|4890|4891.5|4890.5|4887.5|4886|3824
1710494400000|2024-03-15 09:20:00|4891.5|4890.5|4888.5|4887|4892|4891.5|4887.5|4887|5530
1710494700000|2024-03-15 09:25:00|4888|4886.5|4889.5|4888|4890|4889|4885|4884|4398
1710495000000|2024-03-15 09:30:00|4889|4888.5|4905|4904|4905.5|4904.5|4889|4888|4237
1710495300000|2024-03-15 09:35:00|4904.5|4903|4904|4903|4905|4904|4902|4901.5|1751
1710495600000|2024-03-15 09:40:00|4904.5|4902.5|4906|4904.5|4906|4905|4902.5|4901.5|3037
1710495900000|2024-03-15 09:45:00|4906.5|4905|4902|4901|4907.5|4906.5|4902|4901|5168
1710496200000|2024-03-15 09:50:00|4902.5|4902|4907|4906|4907.5|4906.5|4902.5|4902|2153
1710496500000|2024-03-15 09:55:00|4906.5|4905.5|4906|4904.5|4910|4909.5|4905|4904|4714
1710496800000|2024-03-15 10:00:00|4905.5|4904|4895|4894|4906.5|4906|4894|4893.5|12989
1710497100000|2024-03-15 10:05:00|4894.5|4894.5|4896.5|4895|4896.5|4895.5|4886|4885|11284
1710497400000|2024-03-15 10:10:00|4896|4894|4896.5|4895|4900|4899|4895|4894|2784
1710497700000|2024-03-15 10:15:00|4896|4895.5|4899|4898|4899|4898|4894|4893|3919
1710498000000|2024-03-15 10:20:00|4898.5|4898.5|4902|4901|4904.5|4903.5|4898|4897|4129
1710498300000|2024-03-15 10:25:00|4901.5|4900.5|4901.5|4900|4902|4901.5|4898|4897|2158
1710498600000|2024-03-15 10:30:00|4901|4899.5|4898|4897|4903.5|4903|4897.5|4897|5814
1710498900000|2024-03-15 10:35:00|4897.5|4897.5|4904|4902.5|4904.5|4903.5|4897|4896.5|4771
1710499200000|2024-03-15 10:40:00|4903.5|4903|4914|4913|4917|4916.5|4902.5|4901.5|12024
1710499500000|2024-03-15 10:45:00|4914.5|4913.5|4910|4909|4915|4913.5|4908|4907.5|7200
1710499800000|2024-03-15 10:50:00|4910.5|4909.5|4916|4915.5|4916|4915.5|4910|4909|61390
1710500100000|2024-03-15 10:55:00|4915.5|4915|4905.5|4905|4915.5|4915|4904.5|4903.5|60016
1710500400000|2024-03-15 11:00:00|4905|4904.5|4908.5|4907.5|4909|4908.5|4903|4901.5|5805
1710500700000|2024-03-15 11:05:00|4909|4908.5|4903|4902|4909|4908.5|4902.5|4901.5|6907
1710501000000|2024-03-15 11:10:00|4904|4902.5|4902|4901.5|4905|4904.5|4901.5|4901|1984
1710501300000|2024-03-15 11:15:00|4903|4901|4901|4900.5|4905|4904|4901|4900|3495
1710501600000|2024-03-15 11:20:00|4902|4901.5|4900.5|4899.5|4903|4902|4899|4898|3032
1710501900000|2024-03-15 11:25:00|4901|4900|4901.5|4901|4902.5|4901.5|4900|4899.5|3897
1710502200000|2024-03-15 11:30:00|4902|4901.5|4903.5|4902.5|4904.5|4903.5|4901.5|4901.5|2171
1710502500000|2024-03-15 11:35:00|4904|4903|4906.5|4905.5|4907|4905.5|4903.5|4902.5|2350
1710502800000|2024-03-15 11:40:00|4906|4905|4908|4907.5|4908.5|4907.5|4906|4905|2255
1710503100000|2024-03-15 11:45:00|4907.5|4907|4903|4902.5|4908|4907|4902.5|4901.5|4696
1710503400000|2024-03-15 11:50:00|4903.5|4903|4903|4902.5|4905|4904|4902.5|4901.5|3671
1710503700000|2024-03-15 11:55:00|4903.5|4903|4901.5|4900.5|4904|4903.5|4899.5|4899|8457
1710504000000|2024-03-15 12:00:00|4902|4901|4903|4900.5|4903|4901|4902|4900.5|451
1710504300000|2024-03-15 12:05:00|4903.5|4902|4886.5|4885|4904|4903|4882|4880.5|49618
1710504600000|2024-03-15 12:10:00|4886|4885.5|4899.5|4898.5|4900|4899.5|4886|4885.5|4983
1710504900000|2024-03-15 12:15:00|4899|4899|4895.5|4894.5|4900|4899|4894|4893|5412
1710505200000|2024-03-15 12:20:00|4896|4895|4895|4894|4896.5|4896|4893|4892|3971
1710505500000|2024-03-15 12:25:00|4895.5|4894.5|4894|4893|4896.5|4895|4893|4891.5|3314
1710505800000|2024-03-15 12:30:00|4894.5|4893.5|4899.5|4898|4900|4899.5|4892|4891.5|6504
1710506100000|2024-03-15 12:35:00|4900|4898.5|4903|4902|4904|4902.5|4899.5|4898|3040
1710506400000|2024-03-15 12:40:00|4903.5|4901.5|4909|4908.5|4909|4908.5|4902|4901.5|2538
1710506700000|2024-03-15 12:45:00|4908.5|4908|4916|4915|4917|4916|4907.5|4906.5|3839
1710507000000|2024-03-15 12:50:00|4916.5|4915.5|4926|4925.5|4926|4925.5|4914.5|4914|6916
1710507300000|2024-03-15 12:55:00|4927.5|4926|4927.5|4926.5|4932|4930.5|4924|4922.5|4272
1710507600000|2024-03-15 13:00:00|4928.5|4926|4937|4936|4937|4936|4927.5|4926|1192
1710507900000|2024-03-15 13:05:00|4935|4933.5|4927.5|4926.5|4935|4933.5|4926|4925|5347
1710508200000|2024-03-15 13:10:00|4927|4925.5|4927.5|4926.5|4928|4926.5|4920.5|4919.5|5761
1710508500000|2024-03-15 13:15:00|4928|4926|4917.5|4916.5|4928|4926|4917|4916.5|5532
1710508800000|2024-03-15 13:20:00|4918|4917.5|4915.5|4914.5|4919.5|4918.5|4915|4914|2973
1710509100000|2024-03-15 13:25:00|4915|4914|4919.5|4918|4924.5|4924|4913.5|4912.5|5331
1710509400000|2024-03-15 13:30:00|4919|4917|4927.5|4927|4930|4929|4916|4915.5|7447
1710509700000|2024-03-15 13:35:00|4929|4926.5|4935.5|4934.5|4935.5|4934.5|4928|4926.5|3378
1710510000000|2024-03-15 13:40:00|4936|4935|4938.5|4937.5|4944.5|4943.5|4934|4932.5|8844
1710510300000|2024-03-15 13:45:00|4939|4938|4941.5|4940.5|4944.5|4943|4939|4937.5|5817
1710510600000|2024-03-15 13:50:00|4942|4940|4929.5|4928.5|4946.5|4945.5|4921|4920.5|15665
1710510900000|2024-03-15 13:55:00|4928|4927|4930|4928.5|4930|4928.5|4925.5|4924.5|4224
1710511200000|2024-03-15 14:00:00|4929.5|4928|4936|4934|4936|4934.5|4929|4927.5|16829
1710511500000|2024-03-15 14:05:00|4935.5|4934.5|4931|4929.5|4936.5|4935.5|4928|4927.5|3314
1710511800000|2024-03-15 14:10:00|4930.5|4930|4937|4936|4937.5|4936.5|4930.5|4929|5510
1710512100000|2024-03-15 14:15:00|4936.5|4935.5|4934|4933|4937|4936|4932|4931|3543
1710512400000|2024-03-15 14:20:00|4933|4932|4928.5|4927.5|4935.5|4934|4927.5|4926.5|2033
1710512700000|2024-03-15 14:25:00|4929|4928|4942.5|4941.5|4944|4943|4928.5|4927.5|7905
1710513000000|2024-03-15 14:30:00|4942|4941|4929|4928|4943.5|4942|4929|4928|14320
1710513300000|2024-03-15 14:35:00|4928.5|4927.5|4946|4944.5|4946|4945|4927.5|4927|13943
1710513600000|2024-03-15 14:40:00|4944|4945|4946.5|4945|4947.5|4946|4942.5|4941.5|6818
1710513900000|2024-03-15 14:45:00|4946|4944.5|4945|4943.5|4948|4947.5|4941.5|4941|3525
1710514200000|2024-03-15 14:50:00|4944|4944|4937|4936.5|4945|4944|4935.5|4934.5|5419
1710514500000|2024-03-15 14:55:00|4936.5|4936|4941|4940.5|4941.5|4940.5|4936.5|4935.5|6358
1710514800000|2024-03-15 15:00:00|4941.5|4941|4936.5|4936|4943|4942|4936|4935|8185
1710515100000|2024-03-15 15:05:00|4937|4935.5|4946|4945|4947|4946|4935|4934|6202
1710515400000|2024-03-15 15:10:00|4946.5|4945.5|4945|4943.5|4948.5|4947.5|4943|4941.5|9760
1710515700000|2024-03-15 15:15:00|4944.5|4944.5|4943.5|4942.5|4949|4948.5|4943|4942.5|11326
1710516000000|2024-03-15 15:20:00|4943|4942|4949|4948|4949|4948.5|4942.5|4942|5894
1710516300000|2024-03-15 15:25:00|4948.5|4947.5|4957|4956|4957|4956|4947.5|4947|11695
1710516600000|2024-03-15 15:30:00|4957.5|4956.5|4955|4954|4960.5|4959.5|4954.5|4954|8096
1710516900000|2024-03-15 15:35:00|4955.5|4954.5|4951|4950.5|4955.5|4955|4950.5|4950|6728
1710517200000|2024-03-15 15:40:00|4951.5|4951|4952.5|4951.5|4952.5|4951.5|4949.5|4948.5|5763
1710517500000|2024-03-15 15:45:00|4953|4952|4951.5|4950.5|4955|4954.5|4951|4950.5|5547
1710517800000|2024-03-15 15:50:00|4953|4952|4956|4955.5|4958.5|4957.5|4953|4952|12640
1710518100000|2024-03-15 15:55:00|4956.5|4956|4952.5|4951.5|4958|4957|4952.5|4951.5|23372
1710518400000|2024-03-15 16:00:00|4952|4951|4947.5|4946.5|4954|4953.5|4947|4946.5|12612
1710518700000|2024-03-15 16:05:00|4947|4947|4946.5|4946|4948|4947.5|4946|4945.5|7597
1710519000000|2024-03-15 16:10:00|4947|4946.5|4944.5|4943.5|4947|4946.5|4941|4940.5|7809
1710519300000|2024-03-15 16:15:00|4944|4942|4942.5|4941.5|4944.5|4942|4938.5|4938|8946
1710519600000|2024-03-15 16:20:00|4942|4942|4941.5|4941|4943.5|4943|4940|4939.5|8135
1710519900000|2024-03-15 16:25:00|4941|4940.5|4934.5|4933.5|4944.5|4944|4934|4933|14090
1710748800000|2024-03-18 08:00:00|4957.5|4954|4942|4939.5|4959.5|4955.5|4942|4939.5|4326
1710749100000|2024-03-18 08:05:00|4941.5|4939|4938|4936|4950|4948.5|4930.5|4928.5|9089
1710749400000|2024-03-18 08:10:00|4938.5|4937.5|4928|4926|4939.5|4937.5|4927.5|4925.5|4088
1710749700000|2024-03-18 08:15:00|4928.5|4926.5|4929|4927.5|4936|4933.5|4928.5|4926.5|2920
1710750000000|2024-03-18 08:20:00|4929.5|4926.5|4926.5|4924.5|4931.5|4930|4925.5|4924|1899
1710750300000|2024-03-18 08:25:00|4930.5|4929.5|4931|4929.5|4934|4932|4928.5|4927.5|2902
1710750600000|2024-03-18 08:30:00|4930|4928.5|4926|4924.5|4932|4931|4926|4924.5|2732
1710750900000|2024-03-18 08:35:00|4925.5|4925|4925|4923.5|4925.5|4925|4921.5|4920|2519
1710751200000|2024-03-18 08:40:00|4924.5|4924|4922|4921|4926.5|4925|4919.5|4918.5|1413
1710751500000|2024-03-18 08:45:00|4921.5|4921.5|4922|4920.5|4922.5|4921.5|4920.5|4920|2127
1710751800000|2024-03-18 08:50:00|4923|4921|4929|4928|4930.5|4929|4923|4921|2928
1710752100000|2024-03-18 08:55:00|4930|4928.5|4934.5|4933.5|4936.5|4935.5|4929.5|4928|2360
1710752400000|2024-03-18 09:00:00|4935|4934|4936|4934.5|4946|4945|4935|4934|4040
1710752700000|2024-03-18 09:05:00|4936.5|4935|4929|4927.5|4939.5|4939|4927.5|4926|7128
1710753000000|2024-03-18 09:10:00|4930|4928|4935.5|4934.5|4936|4935.5|4927|4926|7222
1710753300000|2024-03-18 09:15:00|4935|4934|4934.5|4933|4937.5|4936.5|4929.5|4928.5|6251
1710753600000|2024-03-18 09:20:00|4935|4933.5|4938|4937.5|4938|4937.5|4932|4931|6021
1710753900000|2024-03-18 09:25:00|4939|4938.5|4943|4942|4943|4942|4937.5|4936|3364
1710754200000|2024-03-18 09:30:00|4942.5|4941|4941|4939.5|4942.5|4941.5|4937|4936|6996
1710754500000|2024-03-18 09:35:00|4940.5|4939|4939|4938.5|4941|4939.5|4937.5|4936.5|2549
1710754800000|2024-03-18 09:40:00|4939.5|4939|4944|4943.5|4944|4943.5|4938.5|4937|4573
1710755100000|2024-03-18 09:45:00|4944.5|4944|4949|4948|4949|4948|4944.5|4943|5844
1710755400000|2024-03-18 09:50:00|4949.5|4948.5|4944.5|4943.5|4949.5|4948.5|4944.5|4943.5|6230
1710755700000|2024-03-18 09:55:00|4944|4942|4942.5|4941|4944|4943|4940.5|4940|5958
1710756000000|2024-03-18 10:00:00|4943|4941.5|4937.5|4936.5|4943|4942|4937|4936|1591
1710756300000|2024-03-18 10:05:00|4937|4935|4935|4934|4937|4935|4934|4933|1914
1710756600000|2024-03-18 10:10:00|4934.5|4933.5|4934|4933|4937|4936.5|4934|4933|1298
1710756900000|2024-03-18 10:15:00|4934.5|4933.5|4928|4927|4934.5|4934|4928|4927|2597
1710757200000|2024-03-18 10:20:00|4928.5|4927.5|4931|4929.5|4931.5|4930.5|4927|4926|3158
1710757500000|2024-03-18 10:25:00|4930.5|4930|4932|4931|4932|4931|4928.5|4927|2477
1710757800000|2024-03-18 10:30:00|4932.5|4931.5|4927|4926|4932.5|4931.5|4926.5|4925|3217
1710758100000|2024-03-18 10:35:00|4927.5|4925.5|4927.5|4926.5|4930|4929|4926|4925.5|2029
1710758400000|2024-03-18 10:40:00|4927|4926|4928.5|4928|4930|4928.5|4926|4925|1314
1710758700000|2024-03-18 10:45:00|4929.5|4928.5|4928.5|4927.5|4932|4931|4927|4926.5|4196
1710759000000|2024-03-18 10:50:00|4928|4926.5|4931|4930|4932|4930.5|4924.5|4923.5|1834
1710759300000|2024-03-18 10:55:00|4931.5|4929.5|4934.5|4933.5|4934.5|4933.5|4931|4929.5|3576
1710759600000|2024-03-18 11:00:00|4934|4933|4939.5|4938.5|4939.5|4938.5|4933|4932|3280
1710759900000|2024-03-18 11:05:00|4939|4938|4939.5|4938|4940|4938|4936|4935|2184
1710760200000|2024-03-18 11:10:00|4939|4938.5|4939|4938|4940.5|4939|4936.5|4935.5|1016
1710760500000|2024-03-18 11:15:00|4938.5|4937.5|4941|4940|4941.5|4940.5|4938|4937.5|2582
1710760800000|2024-03-18 11:20:00|4940|4939|4940|4939.5|4942|4941|4939.5|4939|3014
1710761100000|2024-03-18 11:25:00|4941|4940|4942.5|4941.5|4943|4942.5|4940.5|4940|2405
1710761400000|2024-03-18 11:30:00|4943|4942|4943|4942.5|4947|4945.5|4942.5|4941.5|3908
1710761700000|2024-03-18 11:35:00|4942.5|4942|4938|4937|4942.5|4942|4937.5|4936.5|2422
1710762000000|2024-03-18 11:40:00|4937|4936.5|4938|4937|4938.5|4937.5|4935|4934|1697
1710762300000|2024-03-18 11:45:00|4938.5|4937.5|4940|4938.5|4941.5|4940.5|4937.5|4936.5|320
1710762600000|2024-03-18 11:50:00|4939.5|4939|4941.5|4940|4942|4941|4939.5|4938.5|948
1710762900000|2024-03-18 11:55:00|4941|4940.5|4940.5|4939|4942|4941|4939.5|4939|256
1710763200000|2024-03-18 12:00:00|4941|4941|4943|4942|4944.5|4943|4940|4940.5|778
1710763500000|2024-03-18 12:05:00|4943.5|4942.5|4941|4940.5|4944.5|4944|4941|4940|2925
1710763800000|2024-03-18 12:10:00|4941.5|4941|4944|4943.5|4944.5|4944|4940.5|4940|3672
1710764100000|2024-03-18 12:15:00|4944.5|4943|4946|4945|4946.5|4945.5|4944|4943|1083
1710764400000|2024-03-18 12:20:00|4944.5|4943.5|4940.5|4939.5|4944.5|4943.5|4939|4938.5|2173
1710764700000|2024-03-18 12:25:00|4941|4940|4940.5|4939.5|4942.5|4941.5|4939|4938.5|1750
1710765000000|2024-03-18 12:30:00|4940|4939|4933.5|4933|4940|4939|4933.5|4933|2106
1710765300000|2024-03-18 12:35:00|4934|4932|4931|4930.5|4935.5|4934.5|4931|4930.5|3598
1710765600000|2024-03-18 12:40:00|4931.5|4930|4933|4932|4933|4932|4930.5|4929.5|3042
1710765900000|2024-03-18 12:45:00|4932.5|4932.5|4933.5|4932.5|4933.5|4932.5|4930.5|4930|6699
1710766200000|2024-03-18 12:50:00|4934|4933|4931.5|4931|4935|4934.5|4931.5|4931|1685
1710766500000|2024-03-18 12:55:00|4932|4930.5|4929|4928|4932.5|4930.5|4928.5|4927.5|2691
1710766800000|2024-03-18 13:00:00|4928.5|4927.5|4930|4929|4931|4929.5|4928.5|4927.5|1769
1710767100000|2024-03-18 13:05:00|4929.5|4929.5|4933.5|4932.5|4933.5|4932.5|4929|4928|2829
1710767400000|2024-03-18 13:10:00|4935.5|4933|4937.5|4936.5|4938.5|4937|4934.5|4933|3431
1710767700000|2024-03-18 13:15:00|4937|4937|4936|4935|4938.5|4937.5|4936|4935|4470
1710768000000|2024-03-18 13:20:00|4935.5|4936.5|4937.5|4936.5|4938.5|4937|4933|4932|2465
1710768300000|2024-03-18 13:25:00|4937|4936|4938.5|4938|4939.5|4938|4936|4935.5|865
1710768600000|2024-03-18 13:30:00|4938|4937|4932.5|4931|4938|4937|4928|4927|4318
1710768900000|2024-03-18 13:35:00|4932|4930.5|4917.5|4916.5|4932.5|4930.5|4917.5|4916.5|6803
1710769200000|2024-03-18 13:40:00|4918|4917|4913.5|4912.5|4919.5|4918.5|4913.5|4912.5|6691
1710769500000|2024-03-18 13:45:00|4913|4912|4906.5|4905.5|4913.5|4912.5|4903.5|4902|4580
1710769800000|2024-03-18 13:50:00|4907.5|4906.5|4901.5|4900.5|4907.5|4906.5|4899|4898|7674
1710770100000|2024-03-18 13:55:00|4902.5|4901|4900|4898.5|4904|4903.5|4897|4896|4386
1710770400000|2024-03-18 14:00:00|4899.5|4899.5|4904|4902.5|4907|4906|4899.5|4899|4323
1710770700000|2024-03-18 14:05:00|4903.5|4902|4908.5|4907|4909.5|4908|4902|4901.5|2869
1710771000000|2024-03-18 14:10:00|4908|4906.5|4907|4906|4913.5|4912.5|4906.5|4905.5|5363
1710771300000|2024-03-18 14:15:00|4906.5|4905.5|4901|4900|4907|4905.5|4899.5|4898.5|6664
1710771600000|2024-03-18 14:20:00|4900.5|4900.5|4899.5|4898|4902.5|4901|4898|4897|5427
1710771900000|2024-03-18 14:25:00|4900|4898.5|4896.5|4895.5|4900|4898.5|4895|4894|4206
1710772200000|2024-03-18 14:30:00|4897.5|4896|4896.5|4895|4900|4899|4895.5|4894.5|3707
1710772500000|2024-03-18 14:35:00|4896|4894.5|4896.5|4895.5|4897|4896.5|4895|4894|3611
1710772800000|2024-03-18 14:40:00|4897|4896|4890|4889|4897|4896|4890|4889|4138
1710773100000|2024-03-18 14:45:00|4889.5|4888.5|4887|4886|4889.5|4888.5|4885|4884|5183
1710773400000|2024-03-18 14:50:00|4886.5|4885.5|4891.5|4890.5|4891.5|4891|4884|4883.5|11209
1710773700000|2024-03-18 14:55:00|4892|4891|4898|4896.5|4898|4896.5|4890.5|4889|6965
1710774000000|2024-03-18 15:00:00|4897.5|4897|4887.5|4886|4898.5|4898|4887.5|4886|4970
1710774300000|2024-03-18 15:05:00|4887|4886.5|4882.5|4881.5|4887.5|4886.5|4879.5|4878|5200
1710774600000|2024-03-18 15:10:00|4883|4882.5|4887|4886|4888|4887|4882.5|4881.5|5114
1710774900000|2024-03-18 15:15:00|4886|4885|4883|4882|4888.5|4887|4883|4882|1922
1710775200000|2024-03-18 15:20:00|4884|4882.5|4887|4885.5|4887|4885.5|4882.5|4881.5|4307
1710775500000|2024-03-18 15:25:00|4886.5|4886|4888.5|4887|4890|4889|4885.5|4884.5|3340
1710775800000|2024-03-18 15:30:00|4888|4886.5|4891|4890|4892.5|4891.5|4887|4886|2464
1710776100000|2024-03-18 15:35:00|4891.5|4890.5|4899.5|4898.5|4899.5|4898.5|4890.5|4890|5569
1710776400000|2024-03-18 15:40:00|4899|4897.5|4899.5|4898|4900.5|4899.5|4898|4897.5|2863
1710776700000|2024-03-18 15:45:00|4900|4898.5|4900|4899|4900|4899|4898.5|4897.5|851
1710777000000|2024-03-18 15:50:00|4899.5|4898.5|4902.5|4902|4903|4902.5|4897.5|4897|3772
1710777300000|2024-03-18 15:55:00|4903|4902.5|4917.5|4916.5|4917.5|4917|4903|4902.5|7288
1710777600000|2024-03-18 16:00:00|4917|4917|4913|4912|4917.5|4917|4912.5|4912|5556
1710777900000|2024-03-18 16:05:00|4913.5|4912.5|4910|4909|4914.5|4913.5|4909.5|4909|6688
1710778200000|2024-03-18 16:10:00|4909.5|4908.5|4909|4908|4910.5|4909.5|4905.5|4905|5043
1710778500000|2024-03-18 16:15:00|4908.5|4907.5|4911|4910|4911|4910.5|4907.5|4907|4646
1710778800000|2024-03-18 16:20:00|4910.5|4910.5|4914|4913.5|4914|4913.5|4909.5|4909|6810
1710779100000|2024-03-18 16:25:00|4914.5|4913|4914|4913|4917.5|4916.5|4913.5|4913|7137
1710835200000|2024-03-19 08:00:00|4898.5|4894.5|4899.5|4896.5|4900.5|4897.5|4886|4880.5|5142
1710835500000|2024-03-19 08:05:00|4899|4897|4900|4898.5|4906.5|4904.5|4896|4893.5|6183
1710835800000|2024-03-19 08:10:00|4900.5|4899|4916|4914|4916|4914|4900.5|4899|3938
1710836100000|2024-03-19 08:15:00|4917.5|4915|4928|4926|4932.5|4930.5|4917|4915|5682
1710836400000|2024-03-19 08:20:00|4928.5|4926.5|4913.5|4912.5|4928.5|4926.5|4913|4912|6801
1710836700000|2024-03-19 08:25:00|4914.5|4913.5|4919.5|4918|4925|4923|4913.5|4913|4840
1710837000000|2024-03-19 08:30:00|4922|4918.5|4924|4922.5|4929.5|4927.5|4922|4918.5|4714
1710837300000|2024-03-19 08:35:00|4923.5|4922|4920.5|4919.5|4924|4922.5|4920|4918.5|3774
1710837600000|2024-03-19 08:40:00|4921|4920|4922|4920|4928.5|4927|4921|4920|3579
1710837900000|2024-03-19 08:45:00|4923|4920.5|4931|4930|4932|4930.5|4923|4920.5|4830
1710838200000|2024-03-19 08:50:00|4930.5|4930.5|4927|4926|4935.5|4934.5|4927|4926|11469
1710838500000|2024-03-19 08:55:00|4926.5|4925.5|4922.5|4921.5|4928|4927.5|4922|4921|4245
1710838800000|2024-03-19 09:00:00|4923|4922|4922.5|4922|4927|4925.5|4921|4920|2982
1710839100000|2024-03-19 09:05:00|4923|4923|4918.5|4918|4924|4923.5|4917|4916|4983
1710839400000|2024-03-19 09:10:00|4918|4917.5|4924.5|4923.5|4924.5|4924|4918|4917.5|5659
1710839700000|2024-03-19 09:15:00|4922.5|4921.5|4928|4927.5|4928.5|4928|4920.5|4920|7822
1710840000000|2024-03-19 09:20:00|4928.5|4928|4941.5|4941|4946|4945|4928.5|4928|24498
1710840300000|2024-03-19 09:25:00|4940|4939.5|4942|4941|4944.5|4944|4940|4939.5|7793
1710840600000|2024-03-19 09:30:00|4941.5|4940.5|4952|4950.5|4953.5|4952.5|4941|4940.5|9591
1710840900000|2024-03-19 09:35:00|4951.5|4949.5|4947.5|4946|4952|4950.5|4942.5|4941.5|6602
1710841200000|2024-03-19 09:40:00|4947|4945.5|4938|4937|4947|4945.5|4936|4935|2514
1710841500000|2024-03-19 09:45:00|4937.5|4936|4932.5|4931|4937.5|4936.5|4931|4930|3249
1710841800000|2024-03-19 09:50:00|4933|4931.5|4935|4934.5|4937|4936|4931.5|4930.5|6114
1710842100000|2024-03-19 09:55:00|4935.5|4934|4925|4923.5|4935.5|4935|4925|4923.5|5536
1710842400000|2024-03-19 10:00:00|4924.5|4923|4937|4936|4937|4936|4924.5|4923|2291
1710842700000|2024-03-19 10:05:00|4937.5|4936.5|4941|4940.5|4942|4941.5|4937.5|4936.5|5546
1710843000000|2024-03-19 10:10:00|4945|4944|4944.5|4943.5|4946|4945.5|4941.5|4940.5|2984
1710843300000|2024-03-19 10:15:00|4944|4944|4955|4953.5|4955|4954|4944|4943.5|11079
1710843600000|2024-03-19 10:20:00|4955.5|4954.5|4963.5|4962|4963.5|4962.5|4953.5|4953|7996
1710843900000|2024-03-19 10:25:00|4963|4962.5|4961.5|4960.5|4963|4962.5|4961|4960|5815
1710844200000|2024-03-19 10:30:00|4961|4960|4956.5|4955.5|4961|4960|4956|4955.5|6105
1710844500000|2024-03-19 10:35:00|4956|4955|4957.5|4957|4960.5|4959.5|4955|4954.5|6450
1710844800000|2024-03-19 10:40:00|4958.5|4957.5|4969|4968.5|4972|4971|4958|4957|15413
1710845100000|2024-03-19 10:45:00|4971.5|4970.5|4984.5|4983|4991|4990.5|4971|4970|35327
1710845400000|2024-03-19 10:50:00|4984|4983.5|4983.5|4982|4993.5|4992.5|4974.5|4973|22161
1710845700000|2024-03-19 10:55:00|4984.5|4983|4980.5|4979|4986|4985|4974|4973|12384
1710846000000|2024-03-19 11:00:00|4980|4979.5|4979|4977.5|4983.5|4982.5|4969|4968|3834
1710846300000|2024-03-19 11:05:00|4979.5|4978|4974|4973|4979.5|4978.5|4973.5|4973|5598
1710846600000|2024-03-19 11:10:00|4973.5|4972.5|4963|4962|4973.5|4972.5|4963|4962|4583
1710846900000|2024-03-19 11:15:00|4962.5|4962.5|4965.5|4964.5|4966|4965.5|4962.5|4962|2851
1710847200000|2024-03-19 11:20:00|4967|4965|4973.5|4972|4973.5|4972|4965|4964.5|9477
1710847500000|2024-03-19 11:25:00|4973|4972.5|4985|4984|4986.5|4985|4972.5|4971.5|14845
1710847800000|2024-03-19 11:30:00|4985.5|4984.5|4981.5|4981|4985.5|4984.5|4980.5|4979.5|4597
1710848100000|2024-03-19 11:35:00|4982|4981.5|4981|4980|4983|4982|4977.5|4976.5|1556
1710848400000|2024-03-19 11:40:00|4980.5|4979.5|4988|4987.5|4989|4988|4979.5|4978.5|3717
1710848700000|2024-03-19 11:45:00|4986.5|4986|4982|4981|4986.5|4986|4980|4979.5|4324
1710849000000|2024-03-19 11:50:00|4982.5|4981.5|4979|4978|4982.5|4982|4978|4977.5|4160
1710849300000|2024-03-19 11:55:00|4978|4977|4985.5|4985|4985.5|4985|4978|4977|1942
1710849600000|2024-03-19 12:00:00|4986.5|4986|4988.5|4987.5|4992|4991|4986.5|4986|6261
1710849900000|2024-03-19 12:05:00|4988|4987|4990.5|4989.5|4990.5|4989.5|4987.5|4987|3527
1710850200000|2024-03-19 12:10:00|4992|4990|4984|4983|4993|4992|4982.5|4982|9919
1710850500000|2024-03-19 12:15:00|4984.5|4983.5|4988.5|4987.5|4989.5|4988.5|4984|4983|3805
1710850800000|2024-03-19 12:20:00|4989|4988|4991|4990|4992.5|4991.5|4986.5|4986|12224
1710851100000|2024-03-19 12:25:00|4990.5|4990.5|4997.5|4996|4998.5|4997|4990.5|4990.5|21682
1710851400000|2024-03-19 12:30:00|4998.5|4996.5|5023|5021|5043|5039|4996.5|4995.5|34190
1710851700000|2024-03-19 12:35:00|5024|5022|5049|5048|5060|5059|5021|5020|42134
1710852000000|2024-03-19 12:40:00|5050|5044|5033|5031|5050|5045|5025|5022|28030
1710852300000|2024-03-19 12:45:00|5032|5032|5030|5028|5035|5034|5023|5021|7455
1710852600000|2024-03-19 12:50:00|5031|5030|5023|5021|5033|5031|5022|5021|8555
1710852900000|2024-03-19 12:55:00|5025|5022|5008|5005|5027|5025|5007|5005|3585
1710853200000|2024-03-19 13:00:00|5006|5006|5023|5021|5023|5021|5005|5003|6709
1710853500000|2024-03-19 13:05:00|5024|5022|5019|5018|5026|5025|5019|5017|6537
1710853800000|2024-03-19 13:10:00|5020|5019|5023|5022|5024|5023|5019|5017|3021
1710854100000|2024-03-19 13:15:00|5022|5021|5022|5019|5025|5023|5020|5019|3202
1710854400000|2024-03-19 13:20:00|5021|5020|5032|5030|5038|5037|5020|5020|14413
1710854700000|2024-03-19 13:25:00|5033|5031|5028|5026|5033|5031|5024|5022|9686
1710855000000|2024-03-19 13:30:00|5029|5027|5027|5025|5035|5033|5023|5022|13943
1710855300000|2024-03-19 13:35:00|5026|5024|5028|5027|5032|5031|5024|5023|9624
1710855600000|2024-03-19 13:40:00|5029|5028|5029|5027|5036|5034|5021|5020|11824
1710855900000|2024-03-19 13:45:00|5030|5028|5029|5028|5037|5036|5028|5027|4326
1710856200000|2024-03-19 13:50:00|5027|5026|5040|5038|5041|5040|5025|5023|10156
1710856500000|2024-03-19 13:55:00|5039|5039|5039|5037|5041|5040|5033|5031|14567
1710856800000|2024-03-19 14:00:00|5040|5038|5040|5038|5040|5039|5037|5035|5223
1710857100000|2024-03-19 14:05:00|5039|5039|5026|5024|5040|5039|5026|5024|2869
1710857400000|2024-03-19 14:10:00|5027|5026|5024|5022|5029|5027|5020|5019|16825
1710857700000|2024-03-19 14:15:00|5025|5023|5023|5021|5028|5027|5023|5021|4918
1710858000000|2024-03-19 14:20:00|5024|5022|5022|5021|5025|5024|5021|5020|5027
1710858300000|2024-03-19 14:25:00|5023|5022|5034|5033|5034|5033|5023|5022|9371
1710858600000|2024-03-19 14:30:00|5035|5034|5030|5029|5037|5035|5030|5029|4161
1710858900000|2024-03-19 14:35:00|5029|5028|5029|5027|5030|5028|5026|5024|3958
1710859200000|2024-03-19 14:40:00|5030|5028|5028|5027|5030|5029|5025|5024|10889
1710859500000|2024-03-19 14:45:00|5029|5029|5033|5032|5034|5033|5029|5027|13051
1710859800000|2024-03-19 14:50:00|5034|5033|5038|5037|5041|5039|5032|5031|9158
1710860100000|2024-03-19 14:55:00|5040|5038|5031|5029|5040|5039|5031|5029|4841
1710860400000|2024-03-19 15:00:00|5032|5030|5035|5033|5035|5033|5027|5026|7991
1710860700000|2024-03-19 15:05:00|5034|5034|5035|5034|5036|5035|5033|5032|5827
1710861000000|2024-03-19 15:10:00|5036|5035|5042|5040|5042|5041|5036|5034|4316
1710861300000|2024-03-19 15:15:00|5041|5038|5040|5038|5042|5040|5035|5034|6221
1710861600000|2024-03-19 15:20:00|5039|5037|5039|5038|5040|5039|5038|5036|4447
1710861900000|2024-03-19 15:25:00|5041|5039|5041|5039|5042|5041|5040|5039|9614
1710862200000|2024-03-19 15:30:00|5042|5040|5041|5040|5044|5043|5038|5037|5277
1710862500000|2024-03-19 15:35:00|5040|5039|5039|5038|5041|5040|5039|5037|7137
1710862800000|2024-03-19 15:40:00|5040|5037|5047|5045|5048|5046|5040|5037|7725
1710863100000|2024-03-19 15:45:00|5048|5046|5050|5049|5052|5050|5042|5041|8807
1710863400000|2024-03-19 15:50:00|5049|5048|5054|5052|5054|5052|5048|5047|19363
1710863700000|2024-03-19 15:55:00|5053|5053|5052|5051|5058|5056|5051|5050|15944
1710864000000|2024-03-19 16:00:00|5051|5050|5052|5050|5052|5051|5048|5047|7128
1710864300000|2024-03-19 16:05:00|5053|5051|5052|5051|5053|5052|5050|5049|18635
1710864600000|2024-03-19 16:10:00|5053|5052|5048|5047|5054|5053|5046|5045|19381
1710864900000|2024-03-19 16:15:00|5049|5048|5059|5057|5059|5057|5048|5047|14668
1710865200000|2024-03-19 16:20:00|5058|5058|5059|5058|5060|5059|5056|5055|17563
1710865500000|2024-03-19 16:25:00|5058|5057|5059|5057|5060|5059|5055|5054|38975
1710921600000|2024-03-20 08:00:00|5067|5062|5075|5070|5118|5113|5063|5061|34520
1710921900000|2024-03-20 08:05:00|5077|5074|5117|5114|5130|5126|5077|5074|17486
1710922200000|2024-03-20 08:10:00|5119|5116|5139|5137|5140|5137|5097|5095|17644
1710922500000|2024-03-20 08:15:00|5144|5138|5110|5107|5153|5151|5110|5107|30444
1710922800000|2024-03-20 08:20:00|5112|5108|5139|5137|5146|5144|5112|5108|8076
1710923100000|2024-03-20 08:25:00|5140|5138|5130|5129|5145|5144|5121|5119|9274
1710923400000|2024-03-20 08:30:00|5133|5132|5133|5131|5142|5141|5126|5124|11464
1710923700000|2024-03-20 08:35:00|5132|5129|5128|5126|5132|5129|5116|5115|11476
1710924000000|2024-03-20 08:40:00|5127|5128|5141|5139|5148|5147|5127|5126|11164
1710924300000|2024-03-20 08:45:00|5140|5140|5137|5135|5152|5151|5135|5133|7352
1710924600000|2024-03-20 08:50:00|5139|5136|5147|5146|5147|5146|5132|5130|7235
1710924900000|2024-03-20 08:55:00|5150|5148|5147|5145|5150|5148|5146|5145|7100
1710925200000|2024-03-20 09:00:00|5148|5146|5149|5147|5156|5154|5146|5145|8407
1710925500000|2024-03-20 09:05:00|5150|5148|5151|5150|5155|5153|5149|5148|24258
1710925800000|2024-03-20 09:10:00|5150|5149|5144|5142|5152|5150|5138|5136|9302
1710926100000|2024-03-20 09:15:00|5143|5141|5136|5135|5143|5141|5128|5126|10887
1710926400000|2024-03-20 09:20:00|5137|5134|5143|5141|5154|5153|5137|5134|12079
1710926700000|2024-03-20 09:25:00|5144|5142|5146|5145|5146|5145|5136|5135|3675
1710927000000|2024-03-20 09:30:00|5147|5144|5156|5154|5156|5155|5146|5144|7596
1710927300000|2024-03-20 09:35:00|5159|5158|5156|5154|5164|5163|5149|5146|16966
1710927600000|2024-03-20 09:40:00|5155|5153|5157|5155|5161|5160|5153|5152|11408
1710927900000|2024-03-20 09:45:00|5156|5156|5145|5143|5157|5156|5144|5143|9720
1710928200000|2024-03-20 09:50:00|5146|5144|5139|5137|5153|5151|5138|5137|10724
1710928500000|2024-03-20 09:55:00|5138|5138|5145|5144|5146|5144|5133|5131|6668
1710928800000|2024-03-20 10:00:00|5146|5143|5149|5147|5150|5149|5143|5142|15053
1710929100000|2024-03-20 10:05:00|5152|5148|5174|5172|5175|5173|5152|5147|8275
1710929400000|2024-03-20 10:10:00|5173|5171|5169|5168|5177|5175|5167|5165|8856
1710929700000|2024-03-20 10:15:00|5168|5167|5161|5160|5170|5168|5160|5159|4535
1710930000000|2024-03-20 10:20:00|5163|5161|5171|5170|5179|5177|5163|5161|8094
1710930300000|2024-03-20 10:25:00|5172|5172|5174|5172|5177|5175|5172|5171|4599
1710930600000|2024-03-20 10:30:00|5173|5174|5168|5167|5175|5174|5165|5163|9248
1710930900000|2024-03-20 10:35:00|5169|5168|5169|5167|5179|5178|5169|5167|9314
1710931200000|2024-03-20 10:40:00|5168|5166|5179|5177|5179|5177|5168|5166|8004
1710931500000|2024-03-20 10:45:00|5177|5176|5172|5170|5177|5176|5169|5167|7175
1710931800000|2024-03-20 10:50:00|5171|5169|5208|5206|5208|5207|5171|5169|20642
1710932100000|2024-03-20 10:55:00|5207|5207|5209|5207|5210|5208|5198|5197|22357
1710932400000|2024-03-20 11:00:00|5207|5206|5198|5196|5208|5207|5194|5192|13736
1710932700000|2024-03-20 11:05:00|5197|5195|5194|5193|5200|5199|5190|5189|4823
1710933000000|2024-03-20 11:10:00|5193|5191|5187|5185|5195|5193|5185|5183|3726
1710933300000|2024-03-20 11:15:00|5186|5184|5195|5194|5195|5194|5184|5182|3207
1710933600000|2024-03-20 11:20:00|5196|5193|5185|5183|5196|5193|5184|5182|5114
1710933900000|2024-03-20 11:25:00|5188|5186|5191|5189|5193|5191|5187|5186|5688
1710934200000|2024-03-20 11:30:00|5190|5188|5194|5192|5194|5192|5189|5188|2182
1710934500000|2024-03-20 11:35:00|5193|5191|5189|5187|5194|5191|5189|5187|2835
1710934800000|2024-03-20 11:40:00|5188|5188|5190|5189|5193|5192|5188|5188|1467
1710935100000|2024-03-20 11:45:00|5194|5192|5188|5187|5195|5193|5188|5187|4144
1710935400000|2024-03-20 11:50:00|5189|5185|5187|5185|5189|5185|5185|5184|2243
1710935700000|2024-03-20 11:55:00|5189|5187|5177|5176|5189|5188|5176|5175|6875
1710936000000|2024-03-20 12:00:00|5178|5175|5174|5172|5179|5177|5172|5170|7946
1710936300000|2024-03-20 12:05:00|5172|5170|5174|5172|5176|5174|5171|5169|5983
1710936600000|2024-03-20 12:10:00|5175|5173|5185|5183|5185|5184|5174|5172|4712
1710936900000|2024-03-20 12:15:00|5186|5184|5179|5178|5187|5185|5175|5174|3175
1710937200000|2024-03-20 12:20:00|5180|5179|5179|5177|5185|5183|5178|5176|3986
1710937500000|2024-03-20 12:25:00|5178|5178|5177|5175|5181|5180|5176|5175|5999
1710937800000|2024-03-20 12:30:00|5176|5176|5181|5180|5183|5182|5176|5175|4750
1710938100000|2024-03-20 12:35:00|5182|5181|5180|5178|5185|5184|5180|5178|3235
1710938400000|2024-03-20 12:40:00|5179|5179|5183|5181|5184|5182|5179|5178|4972
1710938700000|2024-03-20 12:45:00|5182|5182|5186|5185|5186|5185|5181|5179|2300
1710939000000|2024-03-20 12:50:00|5185|5184|5186|5185|5186|5185|5182|5181|4213
1710939300000|2024-03-20 12:55:00|5185|5184|5189|5188|5189|5188|5184|5183|5177
1710939600000|2024-03-20 13:00:00|5190|5187|5188|5186|5191|5190|5188|5186|4844
1710939900000|2024-03-20 13:05:00|5187|5185|5187|5186|5189|5187|5186|5185|3304
1710940200000|2024-03-20 13:10:00|5186|5185|5191|5189|5191|5189|5186|5184|5276
1710940500000|2024-03-20 13:15:00|5190|5190|5186|5184|5190|5190|5185|5184|3789
1710940800000|2024-03-20 13:20:00|5185|5183|5163|5161|5185|5184|5161|5159|6538
1710941100000|2024-03-20 13:25:00|5164|5162|5169|5168|5174|5172|5164|5162|7958
1710941400000|2024-03-20 13:30:00|5170|5169|5184|5182|5184|5182|5168|5167|13040
1710941700000|2024-03-20 13:35:00|5185|5183|5196|5194|5196|5195|5184|5183|13731
1710942000000|2024-03-20 13:40:00|5197|5195|5203|5202|5203|5202|5195|5193|21384
1710942300000|2024-03-20 13:45:00|5204|5203|5191|5189|5206|5205|5190|5188|30581
1710942600000|2024-03-20 13:50:00|5193|5190|5188|5186|5196|5194|5186|5184|8743
1710942900000|2024-03-20 13:55:00|5189|5187|5182|5181|5192|5190|5181|5180|1793
1710943200000|2024-03-20 14:00:00|5181|5180|5196|5195|5196|5195|5181|5179|6390
1710943500000|2024-03-20 14:05:00|5193|5194|5198|5197|5198|5197|5192|5191|5726
1710943800000|2024-03-20 14:10:00|5199|5198|5203|5202|5210|5209|5199|5198|11834
1710944100000|2024-03-20 14:15:00|5204|5200|5201|5200|5204|5203|5200|5199|4407
1710944400000|2024-03-20 14:20:00|5202|5198|5200|5199|5202|5200|5198|5197|4824
1710944700000|2024-03-20 14:25:00|5201|5198|5193|5192|5202|5200|5193|5192|3379
1710945000000|2024-03-20 14:30:00|5187|5191|5187|5185|5193|5191|5184|5183|9287
1710945300000|2024-03-20 14:35:00|5186|5184|5193|5191|5195|5193|5185|5184|7332
1710945600000|2024-03-20 14:40:00|5192|5190|5184|5182|5193|5191|5180|5179|4713
1710945900000|2024-03-20 14:45:00|5183|5183|5182|5181|5186|5185|5182|5181|1853
1710946200000|2024-03-20 14:50:00|5183|5180|5187|5185|5195|5193|5181|5180|8839
1710946500000|2024-03-20 14:55:00|5186|5184|5184|5183|5188|5187|5184|5183|1002
1710946800000|2024-03-20 15:00:00|5183|5182|5186|5185|5187|5186|5183|5182|2853
1710947100000|2024-03-20 15:05:00|5187|5186|5182|5181|5187|5186|5176|5175|6916
1710947400000|2024-03-20 15:10:00|5183|5182|5185|5183|5185|5184|5183|5182|4824
1710947700000|2024-03-20 15:15:00|5184|5182|5183|5182|5184|5183|5179|5178|4854
1710948000000|2024-03-20 15:20:00|5184|5183|5181|5180|5187|5186|5181|5179|7691
1710948300000|2024-03-20 15:25:00|5182|5181|5178|5177|5182|5181|5178|5177|3690
1710948600000|2024-03-20 15:30:00|5179|5178|5171|5170|5179|5178|5171|5170|5967
1710948900000|2024-03-20 15:35:00|5173|5172|5168|5167|5173|5172|5163|5162|15563
1710949200000|2024-03-20 15:40:00|5169|5168|5177|5175|5179|5177|5168|5167|4239
1710949500000|2024-03-20 15:45:00|5176|5176|5175|5173|5179|5177|5173|5172|8344
1710949800000|2024-03-20 15:50:00|5174|5172|5167|5166|5174|5173|5167|5165|4285
1710950100000|2024-03-20 15:55:00|5168|5165|5164|5162|5171|5170|5164|5162|6648
1710950400000|2024-03-20 16:00:00|5163|5163|5171|5170|5176|5174|5163|5163|5129
1710950700000|2024-03-20 16:05:00|5172|5171|5176|5174|5176|5175|5171|5170|3418
1710951000000|2024-03-20 16:10:00|5177|5175|5178|5177|5178|5177|5174|5173|5858
1710951300000|2024-03-20 16:15:00|5177|5176|5178|5177|5178|5177|5176|5175|5303
1710951600000|2024-03-20 16:20:00|5176|5176|5176|5175|5178|5177|5176|5174|8092
1710951900000|2024-03-20 16:25:00|5177|5176|5179|5177|5179|5178|5175|5174|13590
1711008000000|2024-03-21 08:00:00|5243|5240|5266|5261|5267|5263|5235|5233|19447
1711008300000|2024-03-21 08:05:00|5268|5263|5275|5272|5279|5276|5264|5260|23972
1711008600000|2024-03-21 08:10:00|5274|5269|5277|5275|5279|5275|5263|5261|15787
1711008900000|2024-03-21 08:15:00|5278|5276|5274|5271|5289|5287|5267|5265|27842
1711009200000|2024-03-21 08:20:00|5273|5272|5274|5271|5276|5275|5265|5263|12990
1711009500000|2024-03-21 08:25:00|5277|5272|5272|5271|5279|5278|5271|5269|13718
1711009800000|2024-03-21 08:30:00|5273|5272|5269|5268|5279|5278|5265|5263|7663
1711010100000|2024-03-21 08:35:00|5270|5269|5263|5261|5271|5270|5256|5255|15708
1711010400000|2024-03-21 08:40:00|5264|5262|5271|5270|5271|5270|5262|5261|11451
1711010700000|2024-03-21 08:45:00|5272|5269|5264|5262|5275|5274|5263|5262|8076
1711011000000|2024-03-21 08:50:00|5265|5263|5266|5264|5272|5270|5264|5262|14706
1711011300000|2024-03-21 08:55:00|5265|5263|5268|5267|5275|5273|5262|5260|10851
1711011600000|2024-03-21 09:00:00|5267|5266|5247|5245|5267|5266|5246|5244|9966
1711011900000|2024-03-21 09:05:00|5249|5246|5245|5243|5252|5250|5240|5239|5743
1711012200000|2024-03-21 09:10:00|5246|5244|5241|5239|5250|5248|5241|5239|6614
1711012500000|2024-03-21 09:15:00|5243|5240|5245|5243|5245|5243|5234|5232|13791
1711012800000|2024-03-21 09:20:00|5246|5244|5240|5239|5250|5248|5240|5238|7308
1711013100000|2024-03-21 09:25:00|5241|5240|5237|5235|5242|5241|5236|5235|8542
1711013400000|2024-03-21 09:30:00|5236|5236|5239|5237|5241|5239|5235|5234|5723
1711013700000|2024-03-21 09:35:00|5240|5238|5240|5238|5245|5244|5239|5237|8525
1711014000000|2024-03-21 09:40:00|5243|5241|5245|5243|5251|5250|5240|5238|7244
1711014300000|2024-03-21 09:45:00|5246|5244|5246|5244|5251|5250|5241|5240|6723
1711014600000|2024-03-21 09:50:00|5245|5245|5251|5250|5251|5250|5245|5244|3570
1711014900000|2024-03-21 09:55:00|5250|5249|5247|5245|5251|5250|5243|5242|10498
1711015200000|2024-03-21 10:00:00|5248|5246|5253|5251|5253|5252|5248|5246|9064
1711015500000|2024-03-21 10:05:00|5251|5250|5255|5253|5257|5256|5250|5249|11638
1711015800000|2024-03-21 10:10:00|5254|5251|5248|5247|5254|5252|5245|5244|4458
1711016100000|2024-03-21 10:15:00|5247|5246|5246|5244|5254|5253|5245|5244|7747
1711016400000|2024-03-21 10:20:00|5245|5245|5251|5249|5253|5252|5245|5243|7043
1711016700000|2024-03-21 10:25:00|5250|5250|5265|5264|5265|5264|5250|5250|10749
1711017000000|2024-03-21 10:30:00|5266|5265|5274|5272|5274|5273|5266|5265|8820
1711017300000|2024-03-21 10:35:00|5273|5271|5267|5266|5273|5271|5264|5263|5640
1711017600000|2024-03-21 10:40:00|5266|5265|5266|5265|5266|5265|5254|5253|9447
1711017900000|2024-03-21 10:45:00|5267|5263|5264|5263|5269|5268|5264|5262|6014
1711018200000|2024-03-21 10:50:00|5265|5264|5257|5255|5266|5265|5256|5255|6740
1711018500000|2024-03-21 10:55:00|5259|5256|5257|5256|5259|5258|5253|5252|8753
1711018800000|2024-03-21 11:00:00|5255|5253|5252|5250|5255|5253|5247|5246|8751
1711019100000|2024-03-21 11:05:00|5253|5251|5254|5252|5257|5255|5252|5250|5406
1711019400000|2024-03-21 11:10:00|5253|5253|5252|5250|5256|5255|5252|5250|5466
1711019700000|2024-03-21 11:15:00|5251|5249|5252|5250|5254|5253|5249|5248|7694
1711020000000|2024-03-21 11:20:00|5251|5251|5252|5251|5254|5252|5250|5248|6401
1711020300000|2024-03-21 11:25:00|5253|5252|5251|5250|5255|5253|5251|5250|3214
1711020600000|2024-03-21 11:30:00|5252|5249|5256|5254|5257|5256|5252|5249|4023
1711020900000|2024-03-21 11:35:00|5259|5257|5255|5253|5260|5258|5249|5248|5821
1711021200000|2024-03-21 11:40:00|5254|5254|5249|5247|5256|5255|5248|5247|7147
1711021500000|2024-03-21 11:45:00|5250|5248|5253|5251|5254|5253|5250|5248|5026
1711021800000|2024-03-21 11:50:00|5252|5252|5252|5251|5253|5252|5251|5250|5921
1711022100000|2024-03-21 11:55:00|5253|5252|5261|5259|5262|5260|5252|5252|5228
1711022400000|2024-03-21 12:00:00|5286|5260|5261|5260|5286|5261|5256|5245|5133
1711022700000|2024-03-21 12:05:00|5259|5258|5258|5257|5260|5259|5255|5254|7514
1711023000000|2024-03-21 12:10:00|5257|5256|5259|5257|5260|5258|5257|5255|2793
1711023300000|2024-03-21 12:15:00|5258|5258|5250|5248|5259|5258|5250|5248|4568
1711023600000|2024-03-21 12:20:00|5249|5247|5251|5249|5252|5250|5245|5243|5500
1711023900000|2024-03-21 12:25:00|5249|5248|5249|5248|5249|5248|5246|5245|2352
1711024200000|2024-03-21 12:30:00|5248|5247|5246|5244|5250|5249|5244|5243|9402
1711024500000|2024-03-21 12:35:00|5247|5245|5248|5247|5248|5247|5245|5244|4808
1711024800000|2024-03-21 12:40:00|5247|5246|5241|5239|5247|5246|5238|5237|9184
1711025100000|2024-03-21 12:45:00|5240|5240|5245|5243|5245|5244|5240|5239|3020
1711025400000|2024-03-21 12:50:00|5244|5242|5241|5240|5244|5243|5240|5239|6818
1711025700000|2024-03-21 12:55:00|5242|5241|5242|5241|5244|5243|5242|5241|5545
1711026000000|2024-03-21 13:00:00|5241|5240|5243|5242|5245|5244|5239|5238|5846
1711026300000|2024-03-21 13:05:00|5244|5241|5247|5246|5247|5246|5242|5241|4180
1711026600000|2024-03-21 13:10:00|5248|5247|5243|5241|5249|5248|5243|5241|6105
1711026900000|2024-03-21 13:15:00|5242|5242|5245|5243|5246|5245|5242|5241|4105
1711027200000|2024-03-21 13:20:00|5244|5242|5244|5243|5247|5246|5243|5241|3908
1711027500000|2024-03-21 13:25:00|5245|5242|5247|5246|5249|5248|5244|5242|3091
1711027800000|2024-03-21 13:30:00|5248|5247|5248|5247|5250|5249|5247|5246|7661
1711028100000|2024-03-21 13:35:00|5249|5248|5250|5248|5250|5249|5249|5247|5500
1711028400000|2024-03-21 13:40:00|5249|5249|5255|5254|5255|5254|5249|5247|5725
1711028700000|2024-03-21 13:45:00|5256|5256|5248|5247|5257|5256|5246|5245|8878
1711029000000|2024-03-21 13:50:00|5249|5248|5255|5254|5257|5256|5249|5248|4822
1711029300000|2024-03-21 13:55:00|5256|5255|5258|5257|5258|5257|5250|5249|11535
1711029600000|2024-03-21 14:00:00|5259|5258|5267|5265|5267|5265|5256|5254|11288
1711029900000|2024-03-21 14:05:00|5266|5266|5257|5255|5269|5268|5256|5254|16727
1711030200000|2024-03-21 14:10:00|5256|5256|5259|5257|5262|5261|5255|5253|8743
1711030500000|2024-03-21 14:15:00|5258|5256|5266|5265|5267|5265|5258|5256|6265
1711030800000|2024-03-21 14:20:00|5267|5266|5267|5265|5273|5271|5266|5265|10825
1711031100000|2024-03-21 14:25:00|5268|5266|5270|5269|5271|5270|5268|5265|8094
1711031400000|2024-03-21 14:30:00|5269|5268|5276|5275|5279|5278|5269|5267|13322
1711031700000|2024-03-21 14:35:00|5277|5276|5276|5274|5279|5278|5272|5271|8407
1711032000000|2024-03-21 14:40:00|5277|5275|5279|5277|5280|5279|5276|5274|12358
1711032300000|2024-03-21 14:45:00|5278|5276|5279|5278|5280|5279|5275|5273|6831
1711032600000|2024-03-21 14:50:00|5280|5277|5280|5278|5281|5280|5276|5275|10300
1711032900000|2024-03-21 14:55:00|5279|5279|5280|5279|5282|5281|5278|5277|6300
1711033200000|2024-03-21 15:00:00|5281|5280|5281|5279|5283|5281|5277|5275|5138
1711033500000|2024-03-21 15:05:00|5280|5278|5282|5280|5283|5282|5276|5275|23956
1711033800000|2024-03-21 15:10:00|5283|5281|5284|5282|5285|5284|5282|5280|6029
1711034100000|2024-03-21 15:15:00|5283|5283|5289|5288|5289|5288|5283|5282|8947
1711034400000|2024-03-21 15:20:00|5288|5287|5281|5280|5288|5287|5281|5280|12290
1711034700000|2024-03-21 15:25:00|5280|5279|5273|5272|5281|5280|5273|5271|10924
1711035000000|2024-03-21 15:30:00|5272|5271|5272|5271|5274|5273|5271|5270|7484
1711035300000|2024-03-21 15:35:00|5273|5272|5280|5279|5282|5281|5273|5272|5216
1711035600000|2024-03-21 15:40:00|5281|5280|5282|5281|5283|5282|5276|5275|12035
1711035900000|2024-03-21 15:45:00|5281|5280|5274|5273|5282|5280|5274|5272|5759
1711036200000|2024-03-21 15:50:00|5273|5272|5273|5271|5273|5272|5270|5269|9786
1711036500000|2024-03-21 15:55:00|5272|5272|5275|5274|5278|5277|5272|5270|13706
1711036800000|2024-03-21 16:00:00|5274|5273|5283|5281|5283|5281|5270|5268|10029
1711037100000|2024-03-21 16:05:00|5282|5282|5283|5282|5284|5283|5281|5280|12061
1711037400000|2024-03-21 16:10:00|5282|5281|5280|5279|5282|5281|5279|5278|8577
1711037700000|2024-03-21 16:15:00|5281|5280|5276|5275|5282|5281|5275|5274|33382
1711038000000|2024-03-21 16:20:00|5275|5274|5270|5269|5275|5274|5270|5268|20861
1711038300000|2024-03-21 16:25:00|5271|5270|5268|5267|5271|5270|5262|5260|18994
1711094400000|2024-03-22 08:00:00|5244|5242|5249|5246|5249|5246|5226|5222|6949
1711094700000|2024-03-22 08:05:00|5250|5251|5252|5251|5258|5254|5248|5245|10408
1711095000000|2024-03-22 08:10:00|5255|5254|5248|5246|5260|5257|5247|5244|3687
1711095300000|2024-03-22 08:15:00|5249|5247|5261|5260|5268|5265|5249|5247|3732
1711095600000|2024-03-22 08:20:00|5259|5259|5253|5250|5262|5260|5252|5250|3675
1711095900000|2024-03-22 08:25:00|5251|5249|5260|5258|5260|5258|5251|5249|6720
1711096200000|2024-03-22 08:30:00|5261|5259|5263|5262|5265|5264|5259|5257|2853
1711096500000|2024-03-22 08:35:00|5264|5263|5259|5257|5264|5263|5254|5252|4877
1711096800000|2024-03-22 08:40:00|5260|5256|5266|5265|5267|5266|5258|5256|11355
1711097100000|2024-03-22 08:45:00|5267|5266|5269|5267|5270|5269|5263|5262|5538
1711097400000|2024-03-22 08:50:00|5270|5268|5271|5270|5279|5277|5270|5268|11226
1711097700000|2024-03-22 08:55:00|5270|5269|5269|5267|5270|5270|5258|5256|3814
1711098000000|2024-03-22 09:00:00|5267|5265|5278|5276|5279|5277|5266|5265|3711
1711098300000|2024-03-22 09:05:00|5279|5277|5282|5280|5282|5281|5277|5275|3958
1711098600000|2024-03-22 09:10:00|5281|5279|5282|5280|5286|5285|5280|5279|5765
1711098900000|2024-03-22 09:15:00|5281|5279|5274|5272|5282|5279|5272|5271|6449
1711099200000|2024-03-22 09:20:00|5275|5273|5273|5270|5275|5273|5268|5267|5782
1711099500000|2024-03-22 09:25:00|5272|5269|5275|5274|5275|5274|5267|5265|4287
1711099800000|2024-03-22 09:30:00|5279|5278|5276|5274|5282|5280|5275|5274|6174
1711100100000|2024-03-22 09:35:00|5277|5275|5281|5279|5283|5282|5274|5272|8846
1711100400000|2024-03-22 09:40:00|5280|5280|5280|5278|5281|5280|5274|5273|2060
1711100700000|2024-03-22 09:45:00|5279|5279|5277|5276|5281|5280|5275|5273|4247
1711101000000|2024-03-22 09:50:00|5276|5274|5282|5280|5282|5280|5276|5274|5031
1711101300000|2024-03-22 09:55:00|5283|5279|5286|5284|5289|5287|5283|5279|1342
1711101600000|2024-03-22 10:00:00|5287|5286|5288|5286|5290|5289|5286|5285|37102
1711101900000|2024-03-22 10:05:00|5287|5285|5279|5278|5287|5285|5279|5277|7554
1711102200000|2024-03-22 10:10:00|5278|5277|5275|5273|5278|5277|5275|5273|4821
1711102500000|2024-03-22 10:15:00|5276|5274|5273|5271|5279|5277|5272|5271|3783
1711102800000|2024-03-22 10:20:00|5272|5270|5266|5264|5275|5273|5266|5264|7956
1711103100000|2024-03-22 10:25:00|5265|5263|5266|5264|5267|5265|5262|5260|8299
1711103400000|2024-03-22 10:30:00|5265|5265|5271|5270|5275|5274|5265|5265|5805
1711103700000|2024-03-22 10:35:00|5270|5269|5267|5266|5271|5269|5266|5264|6453
1711104000000|2024-03-22 10:40:00|5266|5265|5266|5264|5269|5268|5265|5264|4317
1711104300000|2024-03-22 10:45:00|5265|5263|5264|5262|5268|5267|5262|5260|5130
1711104600000|2024-03-22 10:50:00|5263|5261|5262|5261|5266|5264|5261|5260|6943
1711104900000|2024-03-22 10:55:00|5260|5260|5261|5260|5265|5263|5260|5259|11421
1711105200000|2024-03-22 11:00:00|5262|5259|5266|5264|5267|5265|5260|5259|2538
1711105500000|2024-03-22 11:05:00|5267|5265|5268|5266|5271|5270|5267|5265|2401
1711105800000|2024-03-22 11:10:00|5267|5268|5272|5270|5274|5272|5267|5268|3056
1711106100000|2024-03-22 11:15:00|5271|5269|5270|5269|5272|5271|5269|5267|2696
1711106400000|2024-03-22 11:20:00|5271|5270|5269|5268|5271|5270|5267|5266|3225
1711106700000|2024-03-22 11:25:00|5270|5269|5281|5279|5281|5280|5270|5269|4927
1711107000000|2024-03-22 11:30:00|5284|5280|5283|5281|5290|5289|5279|5278|18522
1711107300000|2024-03-22 11:35:00|5282|5282|5289|5287|5289|5288|5282|5280|10188
1711107600000|2024-03-22 11:40:00|5288|5288|5282|5280|5290|5289|5281|5280|3340
1711107900000|2024-03-22 11:45:00|5281|5281|5276|5275|5282|5281|5272|5271|2087
1711108200000|2024-03-22 11:50:00|5275|5274|5278|5276|5278|5276|5272|5270|6115
1711108500000|2024-03-22 11:55:00|5280|5278|5289|5288|5290|5289|5279|5278|22181
1711108800000|2024-03-22 12:00:00|5287|5286|5275|5274|5287|5286|5275|5274|7345
1711109100000|2024-03-22 12:05:00|5274|5273|5285|5284|5287|5286|5274|5273|7776
1711109400000|2024-03-22 12:10:00|5284|5283|5275|5273|5285|5284|5274|5273|3249
1711109700000|2024-03-22 12:15:00|5274|5274|5276|5275|5277|5275|5272|5270|3518
1711110000000|2024-03-22 12:20:00|5277|5276|5277|5275|5280|5278|5275|5274|4117
1711110300000|2024-03-22 12:25:00|5279|5276|5282|5281|5283|5282|5278|5276|8336
1711110600000|2024-03-22 12:30:00|5283|5282|5284|5282|5288|5286|5283|5282|6438
1711110900000|2024-03-22 12:35:00|5283|5281|5282|5280|5285|5284|5281|5280|5632
1711111200000|2024-03-22 12:40:00|5281|5281|5275|5274|5285|5283|5275|5274|7408
1711111500000|2024-03-22 12:45:00|5274|5273|5272|5270|5277|5276|5272|5270|3662
1711111800000|2024-03-22 12:50:00|5271|5269|5266|5264|5271|5270|5264|5262|4213
1711112100000|2024-03-22 12:55:00|5265|5265|5269|5268|5269|5268|5264|5263|2882
1711112400000|2024-03-22 13:00:00|5268|5267|5280|5278|5281|5279|5268|5267|7379
1711112700000|2024-03-22 13:05:00|5281|5279|5277|5276|5281|5280|5277|5275|2522
1711113000000|2024-03-22 13:10:00|5276|5275|5273|5271|5277|5276|5272|5271|2198
1711113300000|2024-03-22 13:15:00|5274|5272|5274|5272|5277|5275|5274|5272|1710
1711113600000|2024-03-22 13:20:00|5273|5271|5273|5271|5276|5275|5272|5270|2399
1711113900000|2024-03-22 13:25:00|5272|5272|5271|5269|5273|5272|5270|5268|1878
1711114200000|2024-03-22 13:30:00|5270|5268|5271|5269|5273|5271|5269|5267|4121
1711114500000|2024-03-22 13:35:00|5270|5268|5272|5270|5273|5272|5263|5262|7810
1711114800000|2024-03-22 13:40:00|5271|5269|5264|5262|5271|5269|5263|5262|3941
1711115100000|2024-03-22 13:45:00|5265|5263|5260|5259|5268|5266|5257|5255|3499
1711115400000|2024-03-22 13:50:00|5261|5260|5263|5262|5264|5263|5261|5259|4938
1711115700000|2024-03-22 13:55:00|5262|5261|5257|5256|5262|5261|5257|5255|8366
1711116000000|2024-03-22 14:00:00|5258|5257|5253|5251|5259|5257|5250|5249|7133
1711116300000|2024-03-22 14:05:00|5252|5252|5261|5260|5263|5261|5252|5251|8912
1711116600000|2024-03-22 14:10:00|5260|5259|5270|5268|5272|5271|5260|5259|10721
1711116900000|2024-03-22 14:15:00|5269|5266|5263|5261|5269|5266|5262|5261|3196
1711117200000|2024-03-22 14:20:00|5262|5262|5261|5259|5263|5262|5258|5257|7429
1711117500000|2024-03-22 14:25:00|5260|5260|5266|5264|5266|5264|5259|5258|5804
1711117800000|2024-03-22 14:30:00|5265|5263|5267|5265|5271|5269|5264|5262|9222
1711118100000|2024-03-22 14:35:00|5268|5266|5273|5271|5273|5272|5266|5265|9293
1711118400000|2024-03-22 14:40:00|5272|5270|5270|5268|5273|5271|5270|5268|2037
1711118700000|2024-03-22 14:45:00|5271|5269|5263|5262|5272|5270|5263|5262|6540
1711119000000|2024-03-22 14:50:00|5261|5260|5266|5264|5268|5267|5261|5259|5772
1711119300000|2024-03-22 14:55:00|5265|5265|5266|5264|5270|5268|5265|5264|6513
1711119600000|2024-03-22 15:00:00|5265|5265|5262|5260|5266|5265|5262|5260|13215
1711119900000|2024-03-22 15:05:00|5261|5261|5264|5262|5266|5265|5261|5260|2905
1711120200000|2024-03-22 15:10:00|5263|5263|5256|5254|5264|5263|5253|5252|8622
1711120500000|2024-03-22 15:15:00|5255|5255|5252|5251|5255|5255|5250|5249|4257
1711120800000|2024-03-22 15:20:00|5251|5250|5250|5248|5252|5251|5249|5248|6744
1711121100000|2024-03-22 15:25:00|5249|5249|5252|5250|5252|5251|5249|5247|7845
1711121400000|2024-03-22 15:30:00|5251|5249|5253|5252|5253|5252|5251|5249|7104
1711121700000|2024-03-22 15:35:00|5252|5251|5255|5253|5256|5255|5252|5251|4498
1711122000000|2024-03-22 15:40:00|5254|5252|5254|5252|5254|5253|5253|5251|4458
1711122300000|2024-03-22 15:45:00|5253|5253|5253|5251|5255|5254|5248|5247|6724
1711122600000|2024-03-22 15:50:00|5254|5252|5260|5259|5261|5260|5254|5251|5657
1711122900000|2024-03-22 15:55:00|5261|5260|5261|5260|5263|5261|5258|5256|5163
1711123200000|2024-03-22 16:00:00|5262|5258|5262|5260|5263|5262|5260|5258|8162
1711123500000|2024-03-22 16:05:00|5263|5261|5261|5259|5263|5262|5260|5258|9697
1711123800000|2024-03-22 16:10:00|5262|5260|5270|5268|5270|5269|5262|5260|9738
1711124100000|2024-03-22 16:15:00|5271|5269|5274|5272|5274|5272|5268|5267|19240
1711124400000|2024-03-22 16:20:00|5273|5273|5276|5275|5277|5275|5273|5272|16109
1711124700000|2024-03-22 16:25:00|5277|5276|5280|5278|5281|5279|5275|5274|15456
1711353600000|2024-03-25 08:00:00|5282|5279|5275|5271|5282|5279|5272|5267|7560
1711353900000|2024-03-25 08:05:00|5279|5272|5273|5271|5279|5276|5270|5266|5756
1711354200000|2024-03-25 08:10:00|5272|5272|5266|5264|5273|5272|5264|5261|8333
1711354500000|2024-03-25 08:15:00|5265|5262|5263|5261|5265|5262|5257|5255|5738
1711354800000|2024-03-25 08:20:00|5266|5263|5265|5263|5268|5266|5258|5256|4047
1711355100000|2024-03-25 08:25:00|5264|5262|5262|5260|5264|5262|5260|5258|4565
1711355400000|2024-03-25 08:30:00|5263|5261|5265|5263|5267|5265|5261|5259|4969
1711355700000|2024-03-25 08:35:00|5264|5262|5247|5245|5264|5262|5241|5240|14015
1711356000000|2024-03-25 08:40:00|5248|5246|5250|5249|5256|5253|5247|5245|15176
1711356300000|2024-03-25 08:45:00|5251|5250|5254|5252|5255|5254|5249|5248|8304
1711356600000|2024-03-25 08:50:00|5255|5253|5251|5250|5258|5256|5247|5245|7536
1711356900000|2024-03-25 08:55:00|5253|5251|5256|5255|5263|5261|5252|5251|3919
1711357200000|2024-03-25 09:00:00|5255|5254|5252|5250|5263|5260|5250|5249|6387
1711357500000|2024-03-25 09:05:00|5253|5251|5254|5252|5254|5252|5250|5248|3511
1711357800000|2024-03-25 09:10:00|5255|5253|5257|5255|5260|5258|5250|5249|4668
1711358100000|2024-03-25 09:15:00|5258|5256|5255|5253|5258|5257|5254|5253|2591
1711358400000|2024-03-25 09:20:00|5258|5254|5260|5258|5260|5258|5256|5254|3738
1711358700000|2024-03-25 09:25:00|5259|5257|5263|5261|5263|5261|5259|5257|4373
1711359000000|2024-03-25 09:30:00|5262|5262|5265|5264|5265|5264|5260|5259|9527
1711359300000|2024-03-25 09:35:00|5266|5265|5268|5267|5270|5269|5263|5262|2488
1711359600000|2024-03-25 09:40:00|5267|5266|5284|5282|5284|5282|5266|5265|8887
1711359900000|2024-03-25 09:45:00|5285|5283|5292|5291|5295|5294|5283|5282|7488
1711360200000|2024-03-25 09:50:00|5291|5290|5282|5281|5292|5290|5282|5281|7846
1711360500000|2024-03-25 09:55:00|5281|5280|5280|5278|5285|5283|5279|5277|8688
1711360800000|2024-03-25 10:00:00|5279|5279|5277|5275|5282|5281|5272|5270|9791
1711361100000|2024-03-25 10:05:00|5276|5276|5278|5276|5286|5284|5276|5275|7564
1711361400000|2024-03-25 10:10:00|5277|5278|5273|5271|5280|5279|5273|5271|3953
1711361700000|2024-03-25 10:15:00|5271|5269|5283|5281|5284|5282|5270|5269|5114
1711362000000|2024-03-25 10:20:00|5284|5282|5283|5281|5285|5283|5282|5281|3308
1711362300000|2024-03-25 10:25:00|5284|5282|5278|5276|5286|5285|5277|5276|1891
1711362600000|2024-03-25 10:30:00|5280|5277|5272|5270|5282|5280|5269|5268|4030
1711362900000|2024-03-25 10:35:00|5271|5271|5263|5262|5272|5271|5263|5262|2426
1711363200000|2024-03-25 10:40:00|5262|5261|5268|5266|5269|5267|5261|5260|8175
1711363500000|2024-03-25 10:45:00|5271|5267|5280|5278|5283|5281|5271|5266|7370
1711363800000|2024-03-25 10:50:00|5281|5279|5280|5279|5283|5282|5279|5278|3032
1711364100000|2024-03-25 10:55:00|5279|5278|5281|5280|5282|5280|5276|5274|2795
1711364400000|2024-03-25 11:00:00|5284|5282|5282|5280|5286|5285|5279|5277|3166
1711364700000|2024-03-25 11:05:00|5284|5281|5280|5278|5284|5283|5277|5276|3015
1711365000000|2024-03-25 11:10:00|5279|5277|5280|5278|5283|5281|5276|5275|2449
1711365300000|2024-03-25 11:15:00|5281|5279|5281|5280|5284|5282|5281|5279|1674
1711365600000|2024-03-25 11:20:00|5282|5279|5277|5276|5282|5281|5276|5275|2386
1711365900000|2024-03-25 11:25:00|5276|5275|5277|5275|5279|5277|5276|5274|4478
1711366200000|2024-03-25 11:30:00|5278|5276|5280|5278|5280|5279|5278|5275|1961
1711366500000|2024-03-25 11:35:00|5281|5279|5279|5278|5281|5279|5277|5275|1467
1711366800000|2024-03-25 11:40:00|5280|5277|5278|5277|5280|5279|5277|5275|1818
1711367100000|2024-03-25 11:45:00|5276|5275|5275|5273|5282|5281|5275|5273|2260
1711367400000|2024-03-25 11:50:00|5276|5274|5280|5278|5280|5279|5275|5274|6228
1711367700000|2024-03-25 11:55:00|5281|5279|5283|5282|5283|5282|5280|5279|6241
1711368000000|2024-03-25 12:00:00|5285|5281|5286|5284|5287|5285|5285|5281|2151
1711368300000|2024-03-25 12:05:00|5285|5285|5273|5272|5285|5285|5272|5270|7709
1711368600000|2024-03-25 12:10:00|5274|5273|5274|5273|5277|5276|5274|5272|5826
1711368900000|2024-03-25 12:15:00|5275|5274|5277|5275|5279|5278|5274|5273|3076
1711369200000|2024-03-25 12:20:00|5276|5274|5280|5278|5280|5278|5276|5274|7330
1711369500000|2024-03-25 12:25:00|5279|5279|5272|5271|5280|5279|5272|5270|2217
1711369800000|2024-03-25 12:30:00|5273|5272|5269|5267|5273|5272|5266|5264|8871
1711370100000|2024-03-25 12:35:00|5266|5265|5263|5261|5266|5265|5259|5257|9280
1711370400000|2024-03-25 12:40:00|5262|5259|5259|5258|5263|5260|5256|5255|9721
1711370700000|2024-03-25 12:45:00|5258|5257|5267|5266|5267|5266|5257|5255|3695
1711371000000|2024-03-25 12:50:00|5266|5265|5258|5256|5266|5265|5258|5256|5424
1711371300000|2024-03-25 12:55:00|5257|5257|5257|5256|5257|5257|5253|5251|4922
1711371600000|2024-03-25 13:00:00|5258|5255|5265|5263|5266|5264|5258|5255|9042
1711371900000|2024-03-25 13:05:00|5266|5264|5262|5261|5269|5267|5261|5260|4874
1711372200000|2024-03-25 13:10:00|5261|5260|5260|5258|5262|5260|5255|5253|4522
1711372500000|2024-03-25 13:15:00|5259|5257|5265|5263|5266|5264|5258|5256|9525
1711372800000|2024-03-25 13:20:00|5264|5264|5272|5270|5273|5271|5264|5264|4716
1711373100000|2024-03-25 13:25:00|5271|5269|5266|5264|5271|5269|5265|5264|2209
1711373400000|2024-03-25 13:30:00|5267|5265|5269|5267|5275|5273|5266|5264|10401
1711373700000|2024-03-25 13:35:00|5278|5277|5282|5280|5282|5281|5278|5277|11149
1711374000000|2024-03-25 13:40:00|5281|5279|5278|5276|5282|5280|5276|5275|7598
1711374300000|2024-03-25 13:45:00|5277|5275|5283|5281|5283|5281|5271|5270|5736
1711374600000|2024-03-25 13:50:00|5285|5282|5285|5283|5286|5285|5282|5281|3741
1711374900000|2024-03-25 13:55:00|5286|5284|5285|5283|5286|5284|5283|5281|3242
1711375200000|2024-03-25 14:00:00|5284|5284|5290|5289|5292|5291|5284|5283|13095
1711375500000|2024-03-25 14:05:00|5291|5288|5287|5285|5291|5288|5286|5284|8420
1711375800000|2024-03-25 14:10:00|5288|5286|5292|5290|5295|5293|5286|5285|13103
1711376100000|2024-03-25 14:15:00|5291|5289|5281|5279|5293|5292|5281|5279|11977
1711376400000|2024-03-25 14:20:00|5280|5280|5285|5283|5285|5283|5279|5277|8298
1711376700000|2024-03-25 14:25:00|5284|5282|5284|5282|5284|5282|5278|5276|7542
1711377000000|2024-03-25 14:30:00|5283|5281|5285|5284|5285|5284|5281|5280|7905
1711377300000|2024-03-25 14:35:00|5284|5283|5289|5287|5289|5288|5284|5282|6935
1711377600000|2024-03-25 14:40:00|5288|5288|5294|5292|5294|5293|5287|5285|7863
1711377900000|2024-03-25 14:45:00|5293|5293|5292|5291|5295|5293|5291|5290|4006
1711378200000|2024-03-25 14:50:00|5293|5290|5293|5291|5295|5294|5292|5290|5719
1711378500000|2024-03-25 14:55:00|5294|5292|5292|5290|5295|5293|5291|5289|6969
1711378800000|2024-03-25 15:00:00|5294|5291|5294|5293|5295|5293|5291|5289|4705
1711379100000|2024-03-25 15:05:00|5295|5292|5291|5289|5295|5292|5288|5287|9009
1711379400000|2024-03-25 15:10:00|5292|5290|5293|5291|5294|5293|5291|5289|7512
1711379700000|2024-03-25 15:15:00|5292|5290|5292|5290|5294|5292|5291|5290|7268
1711380000000|2024-03-25 15:20:00|5291|5289|5292|5291|5292|5291|5288|5286|2863
1711380300000|2024-03-25 15:25:00|5291|5290|5292|5290|5293|5292|5290|5289|5994
1711380600000|2024-03-25 15:30:00|5290|5289|5295|5294|5296|5294|5290|5289|23565
1711380900000|2024-03-25 15:35:00|5296|5293|5299|5297|5299|5297|5296|5293|29991
1711381200000|2024-03-25 15:40:00|5298|5298|5298|5297|5299|5298|5297|5296|2739
1711381500000|2024-03-25 15:45:00|5299|5296|5297|5295|5299|5297|5296|5295|3786
1711381800000|2024-03-25 15:50:00|5296|5296|5297|5295|5297|5296|5296|5295|5288
1711382100000|2024-03-25 15:55:00|5296|5296|5299|5297|5299|5297|5296|5296|4448
1711382400000|2024-03-25 16:00:00|5298|5298|5294|5293|5298|5298|5292|5291|3908
1711382700000|2024-03-25 16:05:00|5295|5294|5299|5298|5299|5298|5295|5294|7346
1711383000000|2024-03-25 16:10:00|5300|5297|5304|5302|5306|5305|5300|5297|45259
1711383300000|2024-03-25 16:15:00|5303|5303|5299|5298|5304|5303|5298|5297|19632
1711383600000|2024-03-25 16:20:00|5298|5297|5299|5298|5300|5299|5297|5296|17469
1711383900000|2024-03-25 16:25:00|5300|5299|5295|5294|5301|5299|5294|5292|11122
1711440000000|2024-03-26 08:00:00|5290|5287|5286|5283|5293|5291|5283|5280|2857
1711440300000|2024-03-26 08:05:00|5285|5287|5282|5280|5289|5287|5280|5277|4500
1711440600000|2024-03-26 08:10:00|5283|5281|5267|5265|5283|5281|5267|5264|9566
1711440900000|2024-03-26 08:15:00|5269|5264|5274|5272|5274|5272|5261|5258|10007
1711441200000|2024-03-26 08:20:00|5273|5273|5278|5275|5283|5281|5273|5271|3045
1711441500000|2024-03-26 08:25:00|5277|5276|5283|5282|5283|5282|5276|5274|2308
1711441800000|2024-03-26 08:30:00|5282|5281|5282|5280|5290|5288|5282|5280|4506
1711442100000|2024-03-26 08:35:00|5281|5279|5285|5283|5289|5287|5280|5278|4622
1711442400000|2024-03-26 08:40:00|5284|5284|5285|5284|5285|5284|5282|5280|2163
1711442700000|2024-03-26 08:45:00|5288|5286|5288|5286|5292|5290|5286|5285|18734
1711443000000|2024-03-26 08:50:00|5286|5287|5283|5280|5290|5289|5283|5280|6873
1711443300000|2024-03-26 08:55:00|5282|5281|5280|5278|5284|5283|5279|5278|5337
1711443600000|2024-03-26 09:00:00|5281|5279|5274|5272|5281|5280|5274|5272|4094
1711443900000|2024-03-26 09:05:00|5276|5275|5281|5280|5281|5280|5275|5274|4449
1711444200000|2024-03-26 09:10:00|5282|5279|5274|5272|5283|5282|5274|5272|5013
1711444500000|2024-03-26 09:15:00|5275|5274|5279|5277|5279|5278|5273|5272|5642
1711444800000|2024-03-26 09:20:00|5278|5278|5251|5250|5278|5278|5249|5247|10524
1711445100000|2024-03-26 09:25:00|5253|5252|5258|5257|5260|5258|5252|5251|6515
1711445400000|2024-03-26 09:30:00|5257|5255|5258|5256|5259|5257|5254|5253|10343
1711445700000|2024-03-26 09:35:00|5257|5257|5256|5254|5258|5257|5251|5250|6036
1711446000000|2024-03-26 09:40:00|5255|5255|5256|5255|5256|5255|5250|5249|6626
1711446300000|2024-03-26 09:45:00|5257|5254|5259|5258|5259|5258|5254|5253|4269
1711446600000|2024-03-26 09:50:00|5261|5260|5258|5256|5263|5262|5258|5256|4610
1711446900000|2024-03-26 09:55:00|5261|5257|5268|5266|5273|5272|5261|5256|5005
1711447200000|2024-03-26 10:00:00|5269|5267|5280|5279|5282|5281|5269|5267|8923
1711447500000|2024-03-26 10:05:00|5281|5278|5274|5272|5284|5283|5272|5271|10975
1711447800000|2024-03-26 10:10:00|5273|5271|5281|5279|5283|5282|5273|5271|6731
1711448100000|2024-03-26 10:15:00|5280|5278|5278|5276|5280|5279|5276|5274|8884
1711448400000|2024-03-26 10:20:00|5277|5275|5271|5270|5278|5275|5270|5269|2711
1711448700000|2024-03-26 10:25:00|5272|5269|5277|5275|5277|5276|5272|5269|3401
1711449000000|2024-03-26 10:30:00|5276|5274|5274|5273|5277|5276|5272|5270|9136
1711449300000|2024-03-26 10:35:00|5278|5272|5281|5280|5284|5283|5278|5272|5158
1711449600000|2024-03-26 10:40:00|5283|5281|5283|5282|5286|5285|5282|5280|10689
1711449900000|2024-03-26 10:45:00|5284|5281|5281|5280|5284|5283|5281|5280|4881
1711450200000|2024-03-26 10:50:00|5282|5281|5280|5279|5283|5282|5280|5278|1164
1711450500000|2024-03-26 10:55:00|5279|5278|5279|5277|5282|5281|5276|5275|2130
1711450800000|2024-03-26 11:00:00|5280|5278|5283|5282|5284|5283|5280|5278|7577
1711451100000|2024-03-26 11:05:00|5282|5281|5279|5278|5284|5283|5279|5278|4914
1711451400000|2024-03-26 11:10:00|5280|5279|5278|5277|5280|5279|5277|5276|4059
1711451700000|2024-03-26 11:15:00|5279|5278|5281|5279|5286|5285|5279|5278|6861
1711452000000|2024-03-26 11:20:00|5280|5278|5280|5279|5281|5280|5277|5275|4024
1711452300000|2024-03-26 11:25:00|5281|5280|5276|5274|5281|5280|5273|5271|7689
1711452600000|2024-03-26 11:30:00|5275|5275|5271|5270|5275|5275|5271|5269|5161
1711452900000|2024-03-26 11:35:00|5272|5271|5273|5272|5274|5272|5270|5269|3591
1711453200000|2024-03-26 11:40:00|5274|5271|5265|5263|5274|5273|5264|5262|7661
1711453500000|2024-03-26 11:45:00|5266|5264|5263|5261|5266|5264|5261|5260|4740
1711453800000|2024-03-26 11:50:00|5262|5262|5262|5260|5263|5262|5260|5258|2759
1711454100000|2024-03-26 11:55:00|5261|5261|5264|5263|5264|5263|5261|5259|3384
1711454400000|2024-03-26 12:00:00|5265|5262|5267|5265|5268|5266|5263|5261|6061
1711454700000|2024-03-26 12:05:00|5266|5264|5259|5257|5267|5264|5258|5257|8731
1711455000000|2024-03-26 12:10:00|5260|5258|5264|5263|5264|5263|5260|5258|6886
1711455300000|2024-03-26 12:15:00|5263|5262|5256|5254|5264|5263|5256|5254|3757
1711455600000|2024-03-26 12:20:00|5255|5253|5260|5258|5260|5258|5253|5251|12453
1711455900000|2024-03-26 12:25:00|5259|5259|5264|5262|5265|5264|5259|5258|5624
1711456200000|2024-03-26 12:30:00|5261|5260|5260|5259|5265|5264|5260|5258|2404
1711456500000|2024-03-26 12:35:00|5261|5260|5266|5265|5266|5265|5260|5259|3940
1711456800000|2024-03-26 12:40:00|5265|5264|5263|5262|5266|5265|5263|5261|2615
1711457100000|2024-03-26 12:45:00|5264|5261|5271|5270|5271|5270|5261|5260|2441
1711457400000|2024-03-26 12:50:00|5273|5271|5278|5276|5282|5281|5273|5271|8580
1711457700000|2024-03-26 12:55:00|5279|5277|5284|5282|5286|5284|5278|5276|4359
1711458000000|2024-03-26 13:00:00|5283|5281|5276|5274|5283|5282|5275|5273|3421
1711458300000|2024-03-26 13:05:00|5275|5273|5272|5270|5278|5276|5272|5270|764
1711458600000|2024-03-26 13:10:00|5270|5269|5272|5270|5273|5272|5268|5266|4864
1711458900000|2024-03-26 13:15:00|5271|5269|5268|5267|5271|5269|5266|5264|2703
1711459200000|2024-03-26 13:20:00|5269|5266|5275|5273|5275|5273|5268|5266|4091
1711459500000|2024-03-26 13:25:00|5274|5272|5273|5271|5274|5272|5270|5269|4791
1711459800000|2024-03-26 13:30:00|5272|5272|5271|5270|5275|5273|5271|5269|5242
1711460100000|2024-03-26 13:35:00|5272|5271|5278|5276|5278|5277|5272|5271|2512
1711460400000|2024-03-26 13:40:00|5280|5277|5283|5281|5284|5283|5276|5274|15815
1711460700000|2024-03-26 13:45:00|5281|5279|5269|5267|5283|5282|5269|5267|6076
1711461000000|2024-03-26 13:50:00|5268|5266|5275|5274|5275|5274|5268|5266|4764
1711461300000|2024-03-26 13:55:00|5276|5275|5283|5281|5283|5281|5276|5275|6008
1711461600000|2024-03-26 14:00:00|5282|5280|5281|5279|5283|5281|5279|5278|4992
1711461900000|2024-03-26 14:05:00|5280|5278|5277|5275|5280|5278|5275|5274|3064
1711462200000|2024-03-26 14:10:00|5276|5276|5274|5272|5277|5276|5272|5271|7582
1711462500000|2024-03-26 14:15:00|5275|5273|5279|5277|5279|5278|5275|5272|4271
1711462800000|2024-03-26 14:20:00|5280|5278|5282|5280|5284|5282|5280|5278|6691
1711463100000|2024-03-26 14:25:00|5281|5279|5280|5279|5282|5281|5277|5275|2247
1711463400000|2024-03-26 14:30:00|5281|5278|5280|5278|5283|5281|5280|5278|7107
1711463700000|2024-03-26 14:35:00|5278|5277|5282|5280|5283|5282|5278|5276|4451
1711464000000|2024-03-26 14:40:00|5283|5281|5282|5281|5285|5284|5282|5280|5961
1711464300000|2024-03-26 14:45:00|5283|5282|5281|5279|5283|5282|5280|5278|6479
1711464600000|2024-03-26 14:50:00|5280|5280|5276|5275|5283|5282|5275|5274|6542
1711464900000|2024-03-26 14:55:00|5277|5276|5268|5266|5277|5276|5267|5265|5594
1711465200000|2024-03-26 15:00:00|5267|5267|5271|5269|5271|5270|5266|5264|11126
1711465500000|2024-03-26 15:05:00|5270|5270|5269|5267|5273|5271|5266|5265|1773
1711465800000|2024-03-26 15:10:00|5268|5268|5268|5266|5270|5268|5264|5262|2756
1711466100000|2024-03-26 15:15:00|5267|5265|5265|5263|5267|5266|5264|5263|5779
1711466400000|2024-03-26 15:20:00|5264|5264|5266|5265|5270|5269|5264|5264|6216
1711466700000|2024-03-26 15:25:00|5265|5264|5266|5265|5266|5265|5261|5260|2617
1711467000000|2024-03-26 15:30:00|5267|5266|5268|5267|5269|5268|5266|5264|5896
1711467300000|2024-03-26 15:35:00|5269|5266|5264|5263|5269|5266|5264|5263|6669
1711467600000|2024-03-26 15:40:00|5265|5264|5275|5273|5275|5273|5265|5263|6951
1711467900000|2024-03-26 15:45:00|5274|5272|5277|5276|5278|5277|5274|5272|7697
1711468200000|2024-03-26 15:50:00|5276|5275|5276|5275|5277|5276|5276|5275|4075
1711468500000|2024-03-26 15:55:00|5277|5276|5272|5270|5277|5276|5269|5268|10071
1711468800000|2024-03-26 16:00:00|5273|5271|5270|5268|5273|5272|5269|5268|8567
1711469100000|2024-03-26 16:05:00|5269|5269|5272|5270|5272|5271|5269|5268|8619
1711469400000|2024-03-26 16:10:00|5273|5271|5275|5273|5275|5274|5273|5270|9514
1711469700000|2024-03-26 16:15:00|5274|5274|5270|5268|5275|5274|5269|5268|14638
1711470000000|2024-03-26 16:20:00|5272|5269|5277|5275|5277|5276|5270|5269|21937
1711470300000|2024-03-26 16:25:00|5276|5276|5274|5272|5279|5278|5272|5271|13433
1711526400000|2024-03-27 08:00:00|5279|5275|5277|5276|5284|5281|5268|5264|12504
1711526700000|2024-03-27 08:05:00|5276|5273|5292|5289|5294|5291|5276|5273|5860
1711527000000|2024-03-27 08:10:00|5291|5287|5295|5293|5300|5298|5287|5285|18542
1711527300000|2024-03-27 08:15:00|5297|5292|5301|5299|5303|5302|5296|5292|16622
1711527600000|2024-03-27 08:20:00|5302|5297|5304|5302|5304|5302|5292|5290|4739
1711527900000|2024-03-27 08:25:00|5303|5303|5293|5291|5306|5304|5293|5291|15032
1711528200000|2024-03-27 08:30:00|5292|5290|5289|5287|5298|5296|5289|5287|3168
1711528500000|2024-03-27 08:35:00|5286|5285|5278|5276|5286|5285|5277|5275|3375
1711528800000|2024-03-27 08:40:00|5277|5275|5273|5271|5278|5276|5273|5271|3692
1711529100000|2024-03-27 08:45:00|5274|5272|5282|5281|5282|5281|5274|5271|2429
1711529400000|2024-03-27 08:50:00|5281|5280|5283|5281|5285|5284|5279|5277|3333
1711529700000|2024-03-27 08:55:00|5282|5279|5276|5274|5283|5279|5274|5272|3932
1711530000000|2024-03-27 09:00:00|5277|5275|5284|5282|5285|5283|5272|5270|3279
1711530300000|2024-03-27 09:05:00|5286|5284|5273|5271|5287|5285|5268|5266|9809
1711530600000|2024-03-27 09:10:00|5274|5269|5270|5268|5280|5277|5268|5267|8592
1711530900000|2024-03-27 09:15:00|5272|5270|5275|5273|5277|5275|5272|5270|4953
1711531200000|2024-03-27 09:20:00|5274|5272|5269|5267|5276|5274|5269|5267|2721
1711531500000|2024-03-27 09:25:00|5267|5266|5252|5250|5273|5271|5246|5245|13799
1711531800000|2024-03-27 09:30:00|5253|5251|5266|5264|5269|5268|5253|5251|9543
1711532100000|2024-03-27 09:35:00|5264|5263|5263|5261|5268|5265|5263|5261|2396
1711532400000|2024-03-27 09:40:00|5265|5263|5269|5268|5270|5268|5264|5261|2374
1711532700000|2024-03-27 09:45:00|5270|5267|5281|5279|5283|5281|5269|5267|7519
1711533000000|2024-03-27 09:50:00|5278|5276|5281|5280|5284|5282|5277|5275|7277
1711533300000|2024-03-27 09:55:00|5282|5281|5281|5279|5284|5282|5281|5279|2166
1711533600000|2024-03-27 10:00:00|5282|5280|5289|5287|5290|5288|5282|5280|2785
1711533900000|2024-03-27 10:05:00|5288|5288|5284|5282|5289|5288|5281|5279|8037
1711534200000|2024-03-27 10:10:00|5283|5281|5281|5280|5284|5282|5278|5277|2295
1711534500000|2024-03-27 10:15:00|5280|5279|5278|5276|5284|5282|5278|5276|8843
1711534800000|2024-03-27 10:20:00|5279|5277|5274|5272|5280|5278|5273|5271|3111
1711535100000|2024-03-27 10:25:00|5276|5273|5287|5285|5288|5286|5273|5271|5544
1711535400000|2024-03-27 10:30:00|5288|5286|5289|5287|5290|5289|5287|5286|4615
1711535700000|2024-03-27 10:35:00|5290|5288|5287|5285|5291|5290|5287|5285|2145
1711536000000|2024-03-27 10:40:00|5288|5286|5286|5284|5289|5287|5284|5282|14350
1711536300000|2024-03-27 10:45:00|5287|5285|5289|5287|5290|5288|5285|5284|2982
1711536600000|2024-03-27 10:50:00|5287|5286|5284|5283|5288|5286|5283|5281|1092
1711536900000|2024-03-27 10:55:00|5285|5284|5288|5287|5288|5287|5284|5282|4401
1711537200000|2024-03-27 11:00:00|5289|5288|5285|5283|5290|5288|5285|5283|8280
1711537500000|2024-03-27 11:05:00|5286|5284|5287|5285|5287|5286|5285|5283|1665
1711537800000|2024-03-27 11:10:00|5288|5286|5291|5289|5291|5290|5287|5286|8710
1711538100000|2024-03-27 11:15:00|5292|5290|5293|5291|5299|5297|5292|5290|9424
1711538400000|2024-03-27 11:20:00|5292|5290|5296|5294|5296|5294|5292|5290|7995
1711538700000|2024-03-27 11:25:00|5295|5295|5296|5294|5296|5295|5294|5292|5235
1711539000000|2024-03-27 11:30:00|5295|5293|5302|5301|5302|5301|5295|5293|7602
1711539300000|2024-03-27 11:35:00|5303|5300|5301|5299|5305|5304|5300|5299|11392
1711539600000|2024-03-27 11:40:00|5300|5300|5297|5295|5300|5300|5296|5294|5610
1711539900000|2024-03-27 11:45:00|5296|5296|5303|5302|5303|5302|5296|5296|9706
1711540200000|2024-03-27 11:50:00|5302|5301|5293|5292|5304|5303|5293|5292|24370
1711540500000|2024-03-27 11:55:00|5292|5291|5293|5291|5296|5294|5291|5289|6649
1711540800000|2024-03-27 12:00:00|5294|5292|5293|5291|5294|5292|5287|5285|6308
1711541100000|2024-03-27 12:05:00|5292|5288|5292|5290|5296|5295|5288|5286|5928
1711541400000|2024-03-27 12:10:00|5293|5291|5286|5285|5294|5292|5286|5284|5245
1711541700000|2024-03-27 12:15:00|5287|5286|5283|5281|5288|5286|5282|5280|7965
1711542000000|2024-03-27 12:20:00|5284|5282|5286|5284|5286|5284|5282|5281|4475
1711542300000|2024-03-27 12:25:00|5287|5285|5284|5282|5287|5285|5283|5282|3587
1711542600000|2024-03-27 12:30:00|5285|5283|5288|5286|5288|5287|5282|5281|6391
1711542900000|2024-03-27 12:35:00|5289|5287|5284|5283|5291|5290|5284|5282|3868
1711543200000|2024-03-27 12:40:00|5285|5282|5280|5278|5285|5282|5280|5278|8722
1711543500000|2024-03-27 12:45:00|5279|5277|5280|5278|5280|5279|5275|5274|10599
1711543800000|2024-03-27 12:50:00|5281|5279|5286|5284|5287|5285|5281|5279|5881
1711544100000|2024-03-27 12:55:00|5287|5285|5285|5283|5287|5285|5282|5280|1241
1711544400000|2024-03-27 13:00:00|5287|5285|5285|5283|5288|5287|5284|5282|4416
1711544700000|2024-03-27 13:05:00|5286|5284|5283|5281|5286|5285|5283|5281|4052
1711545000000|2024-03-27 13:10:00|5284|5282|5288|5286|5288|5286|5284|5282|5920
1711545300000|2024-03-27 13:15:00|5287|5285|5287|5285|5288|5286|5285|5283|1771
1711545600000|2024-03-27 13:20:00|5288|5286|5290|5288|5291|5290|5288|5286|7334
1711545900000|2024-03-27 13:25:00|5289|5289|5292|5290|5292|5290|5289|5287|2150
1711546200000|2024-03-27 13:30:00|5293|5291|5293|5291|5299|5298|5291|5289|8283
1711546500000|2024-03-27 13:35:00|5292|5290|5298|5296|5300|5299|5291|5290|11986
1711546800000|2024-03-27 13:40:00|5297|5295|5304|5302|5306|5305|5295|5293|16126
1711547100000|2024-03-27 13:45:00|5305|5303|5305|5303|5307|5305|5298|5297|12429
1711547400000|2024-03-27 13:50:00|5304|5302|5299|5297|5305|5303|5298|5296|10560
1711547700000|2024-03-27 13:55:00|5301|5298|5305|5303|5305|5303|5301|5298|10988
1711548000000|2024-03-27 14:00:00|5306|5304|5305|5303|5310|5308|5304|5302|22198
1711548300000|2024-03-27 14:05:00|5306|5304|5301|5300|5306|5304|5301|5299|16402
1711548600000|2024-03-27 14:10:00|5303|5301|5311|5309|5313|5312|5302|5301|19226
1711548900000|2024-03-27 14:15:00|5310|5310|5311|5309|5314|5312|5309|5307|19459
1711549200000|2024-03-27 14:20:00|5312|5310|5315|5313|5317|5316|5312|5310|11026
1711549500000|2024-03-27 14:25:00|5314|5312|5312|5310|5314|5313|5302|5300|18270
1711549800000|2024-03-27 14:30:00|5313|5311|5319|5317|5322|5321|5312|5310|12244
1711550100000|2024-03-27 14:35:00|5320|5318|5320|5318|5324|5322|5317|5315|9498
1711550400000|2024-03-27 14:40:00|5319|5319|5324|5322|5325|5323|5319|5319|11434
1711550700000|2024-03-27 14:45:00|5323|5321|5313|5312|5323|5321|5312|5310|16667
1711551000000|2024-03-27 14:50:00|5314|5313|5318|5316|5318|5317|5313|5311|9150
1711551300000|2024-03-27 14:55:00|5317|5317|5317|5315|5319|5318|5314|5312|19041
1711551600000|2024-03-27 15:00:00|5318|5316|5321|5319|5322|5320|5318|5316|8173
1711551900000|2024-03-27 15:05:00|5322|5321|5324|5322|5324|5322|5321|5320|10722
1711552200000|2024-03-27 15:10:00|5323|5321|5323|5321|5324|5322|5321|5319|7311
1711552500000|2024-03-27 15:15:00|5322|5319|5325|5323|5325|5323|5320|5319|9623
1711552800000|2024-03-27 15:20:00|5324|5322|5325|5324|5325|5324|5322|5321|15847
1711553100000|2024-03-27 15:25:00|5326|5325|5323|5321|5327|5325|5322|5321|11354
1711553400000|2024-03-27 15:30:00|5324|5322|5324|5322|5327|5325|5323|5321|5934
1711553700000|2024-03-27 15:35:00|5323|5323|5321|5319|5325|5323|5321|5319|7424
1711554000000|2024-03-27 15:40:00|5320|5320|5325|5323|5326|5324|5319|5318|9208
1711554300000|2024-03-27 15:45:00|5324|5324|5324|5322|5326|5325|5322|5321|13447
1711554600000|2024-03-27 15:50:00|5323|5321|5325|5323|5325|5323|5322|5320|6168
1711554900000|2024-03-27 15:55:00|5323|5324|5321|5319|5323|5324|5320|5319|5124
1711555200000|2024-03-27 16:00:00|5322|5320|5322|5320|5323|5322|5321|5319|5954
1711555500000|2024-03-27 16:05:00|5321|5321|5321|5319|5322|5321|5319|5318|7551
1711555800000|2024-03-27 16:10:00|5322|5320|5320|5318|5323|5322|5319|5318|18104
1711556100000|2024-03-27 16:15:00|5319|5319|5321|5319|5321|5319|5318|5317|12725
1711556400000|2024-03-27 16:20:00|5320|5320|5318|5317|5321|5320|5318|5317|8171
1711556700000|2024-03-27 16:25:00|5317|5316|5321|5319|5323|5321|5316|5315|9894
1711612800000|2024-03-28 08:00:00|5334|5330|5342|5337|5354|5350|5334|5330|15961
1711613100000|2024-03-28 08:05:00|5341|5336|5334|5330|5344|5341|5334|5330|7157
1711613400000|2024-03-28 08:10:00|5333|5331|5314|5312|5333|5331|5309|5307|11101
1711613700000|2024-03-28 08:15:00|5313|5311|5316|5314|5320|5318|5304|5301|9385
1711614000000|2024-03-28 08:20:00|5317|5315|5316|5315|5320|5319|5309|5307|5828
1711614300000|2024-03-28 08:25:00|5320|5317|5320|5319|5322|5320|5319|5317|3457
1711614600000|2024-03-28 08:30:00|5322|5318|5313|5311|5323|5322|5312|5311|8867
1711614900000|2024-03-28 08:35:00|5314|5312|5302|5301|5314|5312|5297|5295|10189
1711615200000|2024-03-28 08:40:00|5304|5302|5297|5295|5306|5305|5297|5295|5682
1711615500000|2024-03-28 08:45:00|5296|5293|5307|5305|5307|5306|5294|5292|12768
1711615800000|2024-03-28 08:50:00|5308|5306|5302|5301|5308|5307|5300|5299|12056
1711616100000|2024-03-28 08:55:00|5305|5300|5306|5304|5313|5311|5304|5300|13647
1711616400000|2024-03-28 09:00:00|5305|5305|5309|5307|5310|5309|5303|5302|5278
1711616700000|2024-03-28 09:05:00|5310|5309|5311|5310|5318|5316|5310|5309|4261
1711617000000|2024-03-28 09:10:00|5312|5311|5316|5315|5320|5318|5312|5310|5988
1711617300000|2024-03-28 09:15:00|5314|5312|5309|5307|5314|5312|5307|5305|5306
1711617600000|2024-03-28 09:20:00|5308|5306|5307|5305|5309|5306|5303|5302|4502
1711617900000|2024-03-28 09:25:00|5308|5306|5306|5304|5310|5309|5305|5304|10065
1711618200000|2024-03-28 09:30:00|5305|5303|5308|5307|5308|5307|5303|5302|8677
1711618500000|2024-03-28 09:35:00|5307|5306|5305|5303|5314|5313|5303|5301|10595
1711618800000|2024-03-28 09:40:00|5306|5304|5306|5304|5309|5307|5305|5303|3531
1711619100000|2024-03-28 09:45:00|5307|5305|5317|5316|5318|5316|5306|5305|5206
1711619400000|2024-03-28 09:50:00|5318|5317|5317|5315|5318|5317|5315|5313|3677
1711619700000|2024-03-28 09:55:00|5316|5314|5313|5311|5316|5314|5310|5309|4353
1711620000000|2024-03-28 10:00:00|5314|5312|5314|5312|5317|5315|5314|5311|2513
1711620300000|2024-03-28 10:05:00|5312|5310|5313|5312|5315|5314|5311|5310|5016
1711620600000|2024-03-28 10:10:00|5312|5311|5301|5299|5312|5311|5300|5299|7596
1711620900000|2024-03-28 10:15:00|5302|5300|5301|5300|5303|5302|5300|5298|5713
1711621200000|2024-03-28 10:20:00|5302|5301|5307|5305|5307|5305|5301|5299|7522
1711621500000|2024-03-28 10:25:00|5306|5304|5310|5308|5310|5308|5304|5303|6839
1711621800000|2024-03-28 10:30:00|5311|5309|5310|5308|5312|5311|5309|5308|5074
1711622100000|2024-03-28 10:35:00|5309|5309|5300|5298|5312|5311|5300|5298|2685
1711622400000|2024-03-28 10:40:00|5303|5301|5305|5304|5308|5306|5303|5301|4921
1711622700000|2024-03-28 10:45:00|5304|5303|5305|5304|5306|5304|5302|5300|6300
1711623000000|2024-03-28 10:50:00|5306|5305|5303|5302|5307|5306|5302|5301|4745
1711623300000|2024-03-28 10:55:00|5304|5303|5301|5300|5304|5303|5301|5300|6760
1711623600000|2024-03-28 11:00:00|5302|5301|5305|5303|5308|5306|5302|5300|3948
1711623900000|2024-03-28 11:05:00|5304|5304|5311|5309|5312|5310|5304|5304|6920
1711624200000|2024-03-28 11:10:00|5310|5310|5308|5307|5310|5310|5307|5306|2849
1711624500000|2024-03-28 11:15:00|5307|5306|5306|5304|5308|5307|5304|5303|6950
1711624800000|2024-03-28 11:20:00|5305|5305|5303|5301|5306|5305|5303|5301|6003
1711625100000|2024-03-28 11:25:00|5302|5302|5303|5301|5307|5306|5302|5301|3087
1711625400000|2024-03-28 11:30:00|5302|5300|5299|5298|5302|5301|5299|5298|2211
1711625700000|2024-03-28 11:35:00|5298|5297|5295|5293|5300|5298|5294|5292|13117
1711626000000|2024-03-28 11:40:00|5294|5292|5292|5290|5295|5293|5291|5290|4585
1711626300000|2024-03-28 11:45:00|5291|5291|5295|5294|5295|5294|5291|5291|5559
1711626600000|2024-03-28 11:50:00|5297|5295|5304|5302|5304|5302|5296|5295|6715
1711626900000|2024-03-28 11:55:00|5305|5303|5306|5305|5306|5305|5304|5302|1348
1711627200000|2024-03-28 12:00:00|5307|5304|5307|5306|5308|5306|5302|5301|9052
1711627500000|2024-03-28 12:05:00|5308|5305|5298|5296|5308|5305|5298|5296|11880
1711627800000|2024-03-28 12:10:00|5297|5295|5301|5299|5301|5299|5296|5295|6905
1711628100000|2024-03-28 12:15:00|5300|5298|5303|5302|5303|5302|5296|5295|2833
1711628400000|2024-03-28 12:20:00|5302|5301|5301|5299|5303|5302|5300|5299|5389
1711628700000|2024-03-28 12:25:00|5302|5300|5302|5300|5303|5302|5302|5300|2201
1711629000000|2024-03-28 12:30:00|5300|5299|5303|5302|5305|5304|5299|5297|7807
1711629300000|2024-03-28 12:35:00|5304|5303|5304|5303|5308|5306|5304|5302|2809
1711629600000|2024-03-28 12:40:00|5303|5302|5301|5300|5304|5302|5301|5300|3982
1711629900000|2024-03-28 12:45:00|5302|5301|5291|5289|5303|5301|5290|5288|10934
1711630200000|2024-03-28 12:50:00|5292|5290|5298|5297|5301|5299|5292|5290|10562
1711630500000|2024-03-28 12:55:00|5297|5296|5297|5295|5299|5298|5297|5295|5581
1711630800000|2024-03-28 13:00:00|5298|5296|5306|5304|5306|5305|5298|5296|10400
1711631100000|2024-03-28 13:05:00|5305|5303|5306|5304|5306|5304|5303|5302|1500
1711631400000|2024-03-28 13:10:00|5305|5305|5302|5300|5307|5305|5301|5299|4096
1711631700000|2024-03-28 13:15:00|5301|5301|5295|5294|5301|5301|5292|5291|8300
1711632000000|2024-03-28 13:20:00|5294|5293|5293|5291|5297|5296|5292|5291|3058
1711632300000|2024-03-28 13:25:00|5292|5290|5293|5292|5296|5294|5290|5289|8774
1711632600000|2024-03-28 13:30:00|5294|5291|5297|5295|5299|5298|5294|5291|9693
1711632900000|2024-03-28 13:35:00|5298|5296|5296|5294|5299|5297|5294|5293|11266
1711633200000|2024-03-28 13:40:00|5297|5295|5297|5295|5298|5297|5296|5294|8671
1711633500000|2024-03-28 13:45:00|5296|5294|5296|5294|5299|5297|5295|5293|7073
1711633800000|2024-03-28 13:50:00|5295|5293|5292|5290|5296|5293|5291|5290|7368
1711634100000|2024-03-28 13:55:00|5291|5291|5294|5293|5296|5294|5291|5291|4216
1711634400000|2024-03-28 14:00:00|5296|5295|5294|5293|5297|5295|5294|5292|4364
1711634700000|2024-03-28 14:05:00|5295|5294|5286|5284|5296|5294|5286|5284|13260
1711635000000|2024-03-28 14:10:00|5287|5285|5286|5284|5290|5289|5285|5284|10809
1711635300000|2024-03-28 14:15:00|5287|5285|5290|5288|5291|5290|5287|5284|12470
1711635600000|2024-03-28 14:20:00|5289|5287|5278|5276|5290|5288|5277|5275|11181
1711635900000|2024-03-28 14:25:00|5277|5275|5279|5277|5282|5280|5273|5271|10510
1711636200000|2024-03-28 14:30:00|5278|5278|5296|5295|5299|5297|5278|5278|15935
1711636500000|2024-03-28 14:35:00|5297|5296|5292|5290|5298|5297|5290|5289|4097
1711636800000|2024-03-28 14:40:00|5291|5289|5294|5292|5297|5295|5289|5288|4299
1711637100000|2024-03-28 14:45:00|5293|5293|5294|5292|5296|5295|5292|5290|6913
1711637400000|2024-03-28 14:50:00|5293|5294|5293|5291|5296|5294|5293|5291|12356
1711637700000|2024-03-28 14:55:00|5294|5292|5290|5289|5294|5292|5287|5286|15022
1711638000000|2024-03-28 15:00:00|5291|5288|5296|5294|5297|5295|5291|5288|7351
1711638300000|2024-03-28 15:05:00|5297|5295|5297|5296|5299|5297|5295|5293|15572
1711638600000|2024-03-28 15:10:00|5298|5297|5298|5296|5302|5300|5297|5296|5279
1711638900000|2024-03-28 15:15:00|5297|5297|5293|5291|5299|5297|5293|5291|7441
1711639200000|2024-03-28 15:20:00|5294|5292|5294|5292|5294|5292|5289|5288|10232
1711639500000|2024-03-28 15:25:00|5293|5291|5295|5294|5295|5294|5292|5291|4110
1711639800000|2024-03-28 15:30:00|5296|5295|5296|5294|5299|5297|5295|5294|9282
1711640100000|2024-03-28 15:35:00|5295|5293|5288|5287|5296|5293|5288|5287|6198
1711640400000|2024-03-28 15:40:00|5287|5286|5287|5285|5290|5289|5287|5285|8283
1711640700000|2024-03-28 15:45:00|5286|5284|5290|5288|5290|5288|5283|5281|14239
1711641000000|2024-03-28 15:50:00|5289|5289|5294|5293|5296|5294|5289|5288|15820
1711641300000|2024-03-28 15:55:00|5295|5294|5292|5290|5296|5294|5291|5289|11385
1711641600000|2024-03-28 16:00:00|5291|5289|5297|5295|5297|5295|5291|5289|10835
1711641900000|2024-03-28 16:05:00|5296|5294|5294|5292|5298|5297|5293|5292|11559
1711642200000|2024-03-28 16:10:00|5293|5293|5287|5285|5294|5293|5287|5285|11608
1711642500000|2024-03-28 16:15:00|5288|5286|5288|5287|5290|5289|5286|5285|9721
1711642800000|2024-03-28 16:20:00|5289|5288|5285|5284|5289|5288|5284|5283|17549
1711643100000|2024-03-28 16:25:00|5286|5285|5292|5291|5292|5291|5285|5284|22199
1712041200000|2024-04-02 07:00:00|5341|5332|5367|5363|5368|5365|5324|5321|35858
1712041500000|2024-04-02 07:05:00|5366|5364|5392|5389|5392|5389|5361|5357|18321
1712041800000|2024-04-02 07:10:00|5391|5390|5400|5398|5404|5401|5388|5386|21895
1712042100000|2024-04-02 07:15:00|5403|5399|5385|5382|5407|5405|5385|5382|15259
1712042400000|2024-04-02 07:20:00|5386|5383|5384|5382|5387|5386|5379|5377|5453
1712042700000|2024-04-02 07:25:00|5385|5383|5390|5387|5392|5391|5384|5381|6180
1712043000000|2024-04-02 07:30:00|5389|5386|5388|5385|5390|5389|5382|5380|7452
1712043300000|2024-04-02 07:35:00|5387|5386|5388|5386|5395|5393|5379|5378|8634
1712043600000|2024-04-02 07:40:00|5387|5387|5388|5386|5399|5397|5387|5386|9556
1712043900000|2024-04-02 07:45:00|5387|5385|5382|5380|5389|5387|5382|5380|3500
1712044200000|2024-04-02 07:50:00|5383|5381|5385|5384|5391|5390|5382|5380|6905
1712044500000|2024-04-02 07:55:00|5384|5383|5382|5380|5389|5388|5381|5379|5093
1712044800000|2024-04-02 08:00:00|5385|5384|5393|5391|5397|5395|5385|5383|21107
1712045100000|2024-04-02 08:05:00|5392|5390|5385|5383|5392|5390|5382|5381|5091
1712045400000|2024-04-02 08:10:00|5384|5382|5377|5375|5385|5382|5375|5374|4752
1712045700000|2024-04-02 08:15:00|5376|5374|5389|5388|5390|5389|5375|5374|5426
1712046000000|2024-04-02 08:20:00|5390|5389|5398|5396|5399|5398|5388|5386|13501
1712046300000|2024-04-02 08:25:00|5399|5397|5400|5398|5412|5410|5396|5394|18416
1712046600000|2024-04-02 08:30:00|5399|5396|5401|5399|5405|5403|5395|5394|7721
1712046900000|2024-04-02 08:35:00|5400|5400|5401|5400|5402|5400|5397|5395|3288
1712047200000|2024-04-02 08:40:00|5400|5399|5400|5398|5401|5399|5396|5395|3900
1712047500000|2024-04-02 08:45:00|5399|5397|5407|5405|5407|5405|5395|5393|8340
1712047800000|2024-04-02 08:50:00|5406|5404|5400|5398|5407|5405|5398|5397|8862
1712048100000|2024-04-02 08:55:00|5399|5397|5402|5400|5404|5403|5397|5395|4406
1712048400000|2024-04-02 09:00:00|5401|5399|5414|5412|5415|5414|5400|5398|20502
1712048700000|2024-04-02 09:05:00|5415|5413|5416|5415|5424|5422|5413|5412|15075
1712049000000|2024-04-02 09:10:00|5417|5416|5413|5411|5420|5418|5411|5410|3574
1712049300000|2024-04-02 09:15:00|5412|5412|5406|5405|5413|5412|5406|5405|4281
1712049600000|2024-04-02 09:20:00|5405|5404|5409|5407|5409|5408|5402|5400|2396
1712049900000|2024-04-02 09:25:00|5410|5408|5412|5410|5413|5411|5407|5405|3105
1712050200000|2024-04-02 09:30:00|5411|5409|5407|5406|5411|5409|5405|5404|2343
1712050500000|2024-04-02 09:35:00|5406|5405|5409|5408|5409|5408|5405|5403|5141
1712050800000|2024-04-02 09:40:00|5408|5407|5399|5397|5411|5410|5399|5397|4339
1712051100000|2024-04-02 09:45:00|5400|5398|5398|5396|5400|5398|5394|5392|6068
1712051400000|2024-04-02 09:50:00|5397|5395|5390|5389|5397|5395|5390|5389|1160
1712051700000|2024-04-02 09:55:00|5391|5390|5392|5391|5395|5393|5388|5386|13285
1712052000000|2024-04-02 10:00:00|5393|5390|5391|5390|5393|5392|5388|5386|4557
1712052300000|2024-04-02 10:05:00|5390|5389|5388|5387|5392|5391|5385|5383|4073
1712052600000|2024-04-02 10:10:00|5387|5386|5387|5385|5389|5388|5384|5382|2301
1712052900000|2024-04-02 10:15:00|5388|5386|5390|5388|5390|5389|5385|5383|4261
1712053200000|2024-04-02 10:20:00|5391|5389|5397|5396|5399|5398|5390|5388|4021
1712053500000|2024-04-02 10:25:00|5400|5398|5403|5402|5404|5403|5400|5398|4012
1712053800000|2024-04-02 10:30:00|5405|5403|5409|5407|5409|5407|5404|5403|1389
1712054100000|2024-04-02 10:35:00|5408|5406|5402|5401|5408|5406|5401|5399|3354
1712054400000|2024-04-02 10:40:00|5401|5400|5405|5404|5406|5405|5401|5400|8348
1712054700000|2024-04-02 10:45:00|5404|5403|5401|5400|5404|5403|5398|5396|5346
1712055000000|2024-04-02 10:50:00|5402|5398|5403|5402|5404|5402|5400|5398|2403
1712055300000|2024-04-02 10:55:00|5401|5401|5401|5400|5402|5401|5400|5399|1721
1712055600000|2024-04-02 11:00:00|5399|5399|5402|5400|5404|5402|5398|5397|2904
1712055900000|2024-04-02 11:05:00|5401|5399|5402|5400|5402|5401|5398|5397|1488
1712056200000|2024-04-02 11:10:00|5401|5399|5405|5403|5406|5405|5400|5398|4066
1712056500000|2024-04-02 11:15:00|5406|5404|5405|5403|5406|5405|5403|5401|1789
1712056800000|2024-04-02 11:20:00|5404|5402|5394|5392|5405|5403|5393|5392|1327
1712057100000|2024-04-02 11:25:00|5393|5393|5394|5393|5394|5393|5392|5391|5901
1712057400000|2024-04-02 11:30:00|5395|5392|5394|5393|5396|5395|5391|5389|2274
1712057700000|2024-04-02 11:35:00|5395|5394|5395|5394|5395|5394|5391|5390|2406
1712058000000|2024-04-02 11:40:00|5396|5395|5398|5397|5398|5397|5396|5395|3067
1712058300000|2024-04-02 11:45:00|5399|5398|5399|5397|5400|5399|5399|5397|1916
1712058600000|2024-04-02 11:50:00|5398|5398|5400|5398|5402|5401|5398|5398|2737
1712058900000|2024-04-02 11:55:00|5399|5399|5399|5397|5400|5399|5397|5396|9024
1712059200000|2024-04-02 12:00:00|5397|5398|5403|5401|5403|5401|5396|5395|4292
1712059500000|2024-04-02 12:05:00|5402|5400|5394|5393|5402|5401|5394|5393|861
1712059800000|2024-04-02 12:10:00|5393|5391|5381|5379|5393|5391|5380|5379|5505
1712060100000|2024-04-02 12:15:00|5382|5380|5382|5380|5383|5382|5380|5379|3494
1712060400000|2024-04-02 12:20:00|5381|5379|5395|5394|5395|5394|5380|5379|5004
1712060700000|2024-04-02 12:25:00|5396|5393|5398|5397|5398|5397|5394|5393|4618
1712061000000|2024-04-02 12:30:00|5399|5396|5397|5396|5401|5400|5394|5393|7110
1712061300000|2024-04-02 12:35:00|5396|5395|5392|5390|5398|5397|5392|5390|1922
1712061600000|2024-04-02 12:40:00|5391|5389|5387|5386|5393|5392|5387|5386|2100
1712061900000|2024-04-02 12:45:00|5386|5385|5385|5383|5386|5385|5382|5380|3274
1712062200000|2024-04-02 12:50:00|5384|5384|5392|5390|5395|5394|5384|5383|5667
1712062500000|2024-04-02 12:55:00|5391|5391|5391|5389|5394|5393|5388|5386|15719
1712062800000|2024-04-02 13:00:00|5390|5390|5405|5403|5407|5405|5390|5390|14508
1712063100000|2024-04-02 13:05:00|5404|5404|5405|5403|5407|5405|5399|5398|16544
1712063400000|2024-04-02 13:10:00|5404|5401|5395|5393|5405|5403|5394|5392|8477
1712063700000|2024-04-02 13:15:00|5396|5394|5392|5390|5396|5395|5391|5390|4548
1712064000000|2024-04-02 13:20:00|5391|5391|5392|5390|5395|5394|5390|5388|6267
1712064300000|2024-04-02 13:25:00|5391|5389|5391|5390|5395|5393|5390|5389|2169
1712064600000|2024-04-02 13:30:00|5392|5389|5378|5376|5392|5390|5376|5375|10271
1712064900000|2024-04-02 13:35:00|5377|5375|5374|5372|5377|5376|5368|5365|8375
1712065200000|2024-04-02 13:40:00|5375|5373|5382|5380|5383|5381|5372|5370|7989
1712065500000|2024-04-02 13:45:00|5383|5382|5376|5375|5384|5383|5376|5375|4712
1712065800000|2024-04-02 13:50:00|5375|5374|5379|5378|5383|5381|5374|5372|8025
1712066100000|2024-04-02 13:55:00|5380|5379|5387|5386|5387|5386|5380|5379|5731
1712066400000|2024-04-02 14:00:00|5388|5385|5390|5388|5393|5392|5378|5376|8497
1712066700000|2024-04-02 14:05:00|5389|5387|5384|5383|5390|5389|5381|5380|8557
1712067000000|2024-04-02 14:10:00|5383|5382|5382|5380|5386|5385|5380|5378|12202
1712067300000|2024-04-02 14:15:00|5383|5381|5386|5385|5389|5387|5383|5381|8407
1712067600000|2024-04-02 14:20:00|5387|5386|5394|5393|5395|5393|5387|5386|4347
1712067900000|2024-04-02 14:25:00|5391|5390|5384|5383|5392|5390|5384|5383|5677
1712068200000|2024-04-02 14:30:00|5383|5382|5389|5387|5389|5387|5380|5379|9630
1712068500000|2024-04-02 14:35:00|5390|5388|5395|5394|5396|5394|5390|5388|11135
1712068800000|2024-04-02 14:40:00|5396|5395|5397|5395|5398|5396|5394|5392|9620
1712069100000|2024-04-02 14:45:00|5396|5396|5393|5391|5399|5398|5392|5391|13077
1712069400000|2024-04-02 14:50:00|5392|5392|5395|5394|5398|5396|5392|5391|8190
1712069700000|2024-04-02 14:55:00|5396|5395|5395|5393|5397|5395|5387|5386|8005
1712070000000|2024-04-02 15:00:00|5394|5392|5394|5393|5396|5395|5392|5391|13421
1712070300000|2024-04-02 15:05:00|5393|5392|5396|5394|5396|5395|5393|5392|6985
1712070600000|2024-04-02 15:10:00|5397|5395|5390|5389|5398|5397|5390|5389|7325
1712070900000|2024-04-02 15:15:00|5389|5388|5388|5386|5390|5388|5385|5384|7892
1712071200000|2024-04-02 15:20:00|5387|5387|5390|5389|5392|5391|5386|5384|10839
1712071500000|2024-04-02 15:25:00|5389|5388|5391|5390|5394|5393|5386|5385|18371
1712127600000|2024-04-03 07:00:00|5368|5358|5404|5401|5415|5411|5366|5358|15911
1712127900000|2024-04-03 07:05:00|5401|5397|5377|5374|5402|5398|5375|5374|6686
1712128200000|2024-04-03 07:10:00|5375|5372|5374|5371|5390|5387|5369|5366|17227
1712128500000|2024-04-03 07:15:00|5372|5370|5372|5370|5383|5381|5368|5365|11541
1712128800000|2024-04-03 07:20:00|5371|5371|5381|5378|5396|5394|5371|5368|5718
1712129100000|2024-04-03 07:25:00|5380|5377|5378|5376|5384|5382|5375|5374|3567
1712129400000|2024-04-03 07:30:00|5377|5377|5373|5372|5380|5379|5371|5368|10243
1712129700000|2024-04-03 07:35:00|5374|5373|5381|5379|5381|5380|5372|5370|4051
1712130000000|2024-04-03 07:40:00|5380|5380|5374|5373|5383|5382|5371|5369|5722
1712130300000|2024-04-03 07:45:00|5375|5374|5365|5363|5375|5374|5361|5359|4201
1712130600000|2024-04-03 07:50:00|5364|5362|5375|5372|5375|5373|5364|5361|9121
1712130900000|2024-04-03 07:55:00|5376|5373|5370|5368|5376|5374|5369|5367|675
1712131200000|2024-04-03 08:00:00|5369|5369|5379|5378|5380|5378|5369|5367|1725
1712131500000|2024-04-03 08:05:00|5380|5377|5384|5382|5386|5384|5372|5370|4660
1712131800000|2024-04-03 08:10:00|5386|5383|5387|5385|5388|5387|5385|5383|2978
1712132100000|2024-04-03 08:15:00|5386|5384|5384|5382|5387|5385|5380|5379|2025
1712132400000|2024-04-03 08:20:00|5385|5383|5393|5391|5395|5393|5385|5382|4383
1712132700000|2024-04-03 08:25:00|5392|5390|5388|5386|5393|5390|5385|5384|2959
1712133000000|2024-04-03 08:30:00|5387|5385|5384|5383|5390|5389|5384|5383|4066
1712133300000|2024-04-03 08:35:00|5383|5382|5390|5388|5390|5389|5383|5381|2275
1712133600000|2024-04-03 08:40:00|5389|5387|5399|5397|5399|5397|5387|5386|3880
1712133900000|2024-04-03 08:45:00|5398|5398|5399|5397|5403|5402|5398|5396|2941
1712134200000|2024-04-03 08:50:00|5398|5395|5400|5399|5400|5399|5397|5395|2394
1712134500000|2024-04-03 08:55:00|5399|5398|5392|5390|5399|5399|5392|5390|1624
1712134800000|2024-04-03 09:00:00|5393|5391|5408|5406|5408|5407|5392|5390|10180
1712135100000|2024-04-03 09:05:00|5410|5407|5412|5411|5413|5412|5405|5404|4913
1712135400000|2024-04-03 09:10:00|5411|5410|5414|5412|5414|5413|5409|5408|9321
1712135700000|2024-04-03 09:15:00|5413|5413|5414|5412|5414|5413|5411|5409|5466
1712136000000|2024-04-03 09:20:00|5413|5413|5415|5414|5415|5414|5411|5409|7020
1712136300000|2024-04-03 09:25:00|5416|5415|5415|5414|5424|5422|5415|5414|12722
1712136600000|2024-04-03 09:30:00|5416|5413|5416|5414|5417|5416|5410|5409|7812
1712136900000|2024-04-03 09:35:00|5415|5415|5418|5417|5420|5418|5415|5414|2994
1712137200000|2024-04-03 09:40:00|5420|5418|5422|5420|5422|5420|5416|5415|7212
1712137500000|2024-04-03 09:45:00|5420|5419|5420|5419|5422|5420|5418|5417|1672
1712137800000|2024-04-03 09:50:00|5421|5417|5420|5419|5421|5420|5417|5416|6159
1712138100000|2024-04-03 09:55:00|5419|5418|5425|5423|5425|5424|5419|5418|9130
1712138400000|2024-04-03 10:00:00|5426|5424|5439|5438|5439|5438|5426|5424|8361
1712138700000|2024-04-03 10:05:00|5438|5437|5436|5435|5442|5441|5434|5433|5582
1712139000000|2024-04-03 10:10:00|5437|5433|5433|5431|5437|5435|5431|5430|2227
1712139300000|2024-04-03 10:15:00|5432|5430|5439|5438|5439|5438|5432|5430|5546
1712139600000|2024-04-03 10:20:00|5435|5437|5440|5438|5441|5440|5435|5434|7918
1712139900000|2024-04-03 10:25:00|5439|5439|5439|5438|5447|5446|5438|5436|16828
1712140200000|2024-04-03 10:30:00|5440|5439|5435|5433|5446|5445|5431|5430|13374
1712140500000|2024-04-03 10:35:00|5434|5434|5440|5438|5442|5440|5433|5432|9657
1712140800000|2024-04-03 10:40:00|5439|5439|5437|5436|5439|5439|5433|5431|7479
1712141100000|2024-04-03 10:45:00|5438|5435|5439|5437|5441|5439|5436|5435|3350
1712141400000|2024-04-03 10:50:00|5438|5438|5438|5436|5442|5440|5437|5436|3490
1712141700000|2024-04-03 10:55:00|5436|5434|5437|5436|5439|5437|5435|5434|2174
1712142000000|2024-04-03 11:00:00|5438|5435|5439|5437|5442|5441|5438|5435|2073
1712142300000|2024-04-03 11:05:00|5440|5438|5437|5436|5441|5439|5436|5435|3823
1712142600000|2024-04-03 11:10:00|5436|5435|5435|5434|5438|5437|5435|5434|2726
1712142900000|2024-04-03 11:15:00|5436|5435|5437|5436|5438|5436|5436|5435|992
1712143200000|2024-04-03 11:20:00|5438|5435|5439|5438|5442|5441|5437|5435|9981
1712143500000|2024-04-03 11:25:00|5438|5437|5439|5437|5441|5440|5436|5435|3097
1712143800000|2024-04-03 11:30:00|5438|5436|5442|5440|5443|5442|5438|5436|319
1712144100000|2024-04-03 11:35:00|5443|5441|5442|5440|5443|5442|5439|5438|1464
1712144400000|2024-04-03 11:40:00|5441|5439|5436|5435|5442|5440|5435|5434|3768
1712144700000|2024-04-03 11:45:00|5437|5436|5442|5440|5443|5441|5436|5434|3379
1712145000000|2024-04-03 11:50:00|5443|5441|5446|5444|5448|5447|5442|5440|6049
1712145300000|2024-04-03 11:55:00|5445|5445|5445|5444|5448|5447|5443|5442|4101
1712145600000|2024-04-03 12:00:00|5444|5443|5451|5449|5453|5452|5444|5443|3965
1712145900000|2024-04-03 12:05:00|5450|5450|5450|5449|5453|5452|5449|5448|9346
1712146200000|2024-04-03 12:10:00|5449|5448|5448|5446|5451|5450|5448|5446|6455
1712146500000|2024-04-03 12:15:00|5447|5445|5444|5442|5448|5445|5442|5441|6631
1712146800000|2024-04-03 12:20:00|5445|5443|5446|5444|5447|5446|5441|5439|4724
1712147100000|2024-04-03 12:25:00|5447|5445|5445|5443|5447|5446|5444|5443|1400
1712147400000|2024-04-03 12:30:00|5444|5442|5444|5442|5447|5446|5439|5438|7510
1712147700000|2024-04-03 12:35:00|5443|5441|5444|5442|5445|5443|5439|5438|4403
1712148000000|2024-04-03 12:40:00|5443|5443|5443|5441|5445|5443|5442|5441|3279
1712148300000|2024-04-03 12:45:00|5442|5442|5445|5444|5445|5444|5442|5442|4285
1712148600000|2024-04-03 12:50:00|5444|5443|5446|5444|5447|5445|5443|5442|4971
1712148900000|2024-04-03 12:55:00|5447|5445|5446|5444|5450|5449|5445|5444|5627
1712149200000|2024-04-03 13:00:00|5445|5443|5448|5447|5449|5448|5443|5442|11915
1712149500000|2024-04-03 13:05:00|5449|5448|5452|5450|5452|5451|5448|5448|7237
1712149800000|2024-04-03 13:10:00|5453|5451|5454|5453|5454|5453|5448|5447|7247
1712150100000|2024-04-03 13:15:00|5453|5452|5454|5452|5454|5453|5453|5452|4602
1712150400000|2024-04-03 13:20:00|5455|5453|5453|5452|5455|5453|5449|5447|7218
1712150700000|2024-04-03 13:25:00|5454|5453|5452|5451|5454|5453|5450|5449|10879
1712151000000|2024-04-03 13:30:00|5451|5450|5466|5465|5467|5466|5450|5449|11568
1712151300000|2024-04-03 13:35:00|5465|5464|5469|5468|5469|5468|5463|5462|8073
1712151600000|2024-04-03 13:40:00|5468|5467|5470|5468|5473|5471|5468|5467|12479
1712151900000|2024-04-03 13:45:00|5469|5469|5458|5457|5470|5469|5458|5457|5319
1712152200000|2024-04-03 13:50:00|5457|5456|5458|5456|5458|5457|5450|5449|8362
1712152500000|2024-04-03 13:55:00|5457|5457|5460|5458|5462|5461|5457|5456|2575
1712152800000|2024-04-03 14:00:00|5462|5461|5469|5467|5476|5475|5461|5459|11029
1712153100000|2024-04-03 14:05:00|5470|5468|5464|5462|5473|5472|5463|5462|12842
1712153400000|2024-04-03 14:10:00|5463|5461|5457|5455|5463|5462|5454|5453|6959
1712153700000|2024-04-03 14:15:00|5460|5456|5451|5449|5460|5458|5449|5447|4162
1712154000000|2024-04-03 14:20:00|5452|5450|5453|5451|5455|5453|5447|5446|7432
1712154300000|2024-04-03 14:25:00|5452|5450|5449|5448|5454|5453|5449|5448|8193
1712154600000|2024-04-03 14:30:00|5448|5446|5448|5446|5456|5454|5448|5446|4377
1712154900000|2024-04-03 14:35:00|5447|5447|5445|5444|5449|5447|5444|5443|4763
1712155200000|2024-04-03 14:40:00|5446|5445|5451|5449|5452|5450|5446|5445|4646
1712155500000|2024-04-03 14:45:00|5452|5450|5451|5449|5456|5454|5451|5449|6153
1712155800000|2024-04-03 14:50:00|5452|5450|5458|5457|5458|5457|5452|5450|3911
1712156100000|2024-04-03 14:55:00|5459|5456|5456|5454|5460|5459|5453|5452|6615
1712156400000|2024-04-03 15:00:00|5457|5455|5448|5446|5458|5457|5448|5446|7682
1712156700000|2024-04-03 15:05:00|5449|5447|5446|5445|5449|5447|5442|5440|5803
1712157000000|2024-04-03 15:10:00|5447|5444|5449|5447|5449|5448|5446|5444|6647
1712157300000|2024-04-03 15:15:00|5447|5446|5444|5443|5447|5446|5440|5439|5462
1712157600000|2024-04-03 15:20:00|5443|5442|5439|5438|5446|5444|5438|5437|13532
1712157900000|2024-04-03 15:25:00|5438|5437|5444|5443|5444|5443|5438|5437|5004
1712214000000|2024-04-04 07:00:00|5447|5443|5450|5447|5450|5448|5444|5441|2984
1712214300000|2024-04-04 07:05:00|5449|5446|5439|5437|5449|5447|5427|5424|7185
1712214600000|2024-04-04 07:10:00|5440|5438|5445|5442|5453|5451|5435|5433|5659
1712214900000|2024-04-04 07:15:00|5444|5443|5459|5456|5461|5460|5444|5443|9766
1712215200000|2024-04-04 07:20:00|5460|5457|5456|5453|5461|5459|5456|5453|3846
1712215500000|2024-04-04 07:25:00|5455|5452|5470|5468|5472|5470|5453|5451|13991
1712215800000|2024-04-04 07:30:00|5468|5466|5466|5464|5470|5468|5461|5459|4645
1712216100000|2024-04-04 07:35:00|5465|5465|5465|5463|5469|5468|5463|5460|1567
1712216400000|2024-04-04 07:40:00|5466|5464|5462|5460|5466|5464|5461|5460|1190
1712216700000|2024-04-04 07:45:00|5461|5459|5464|5463|5464|5463|5459|5457|5149
1712217000000|2024-04-04 07:50:00|5463|5462|5470|5468|5471|5470|5458|5456|8593
1712217300000|2024-04-04 07:55:00|5469|5467|5470|5468|5476|5475|5468|5467|5861
1712217600000|2024-04-04 08:00:00|5471|5469|5474|5472|5478|5477|5471|5469|3339
1712217900000|2024-04-04 08:05:00|5473|5470|5476|5474|5476|5474|5469|5467|4628
1712218200000|2024-04-04 08:10:00|5475|5475|5476|5474|5480|5479|5475|5474|4520
1712218500000|2024-04-04 08:15:00|5475|5473|5481|5480|5481|5480|5475|5473|1682
1712218800000|2024-04-04 08:20:00|5482|5481|5480|5478|5483|5481|5477|5476|5894
1712219100000|2024-04-04 08:25:00|5479|5477|5472|5471|5479|5477|5472|5471|3786
1712219400000|2024-04-04 08:30:00|5473|5472|5474|5472|5478|5476|5472|5472|1714
1712219700000|2024-04-04 08:35:00|5477|5473|5473|5472|5481|5480|5473|5472|2602
1712220000000|2024-04-04 08:40:00|5474|5473|5485|5483|5487|5485|5474|5472|5411
1712220300000|2024-04-04 08:45:00|5483|5482|5478|5476|5487|5485|5476|5475|2917
1712220600000|2024-04-04 08:50:00|5477|5477|5475|5473|5478|5477|5474|5473|2402
1712220900000|2024-04-04 08:55:00|5474|5471|5471|5469|5474|5472|5470|5468|1526
1712221200000|2024-04-04 09:00:00|5470|5468|5478|5477|5478|5477|5469|5468|5642
1712221500000|2024-04-04 09:05:00|5477|5476|5478|5477|5479|5477|5476|5475|1853
1712221800000|2024-04-04 09:10:00|5477|5476|5475|5473|5477|5476|5472|5470|2909
1712222100000|2024-04-04 09:15:00|5474|5472|5477|5475|5478|5477|5474|5472|1467
1712222400000|2024-04-04 09:20:00|5476|5474|5480|5479|5481|5479|5475|5474|2357
1712222700000|2024-04-04 09:25:00|5481|5478|5481|5479|5482|5480|5479|5478|2957
1712223000000|2024-04-04 09:30:00|5482|5480|5481|5480|5485|5483|5481|5480|3518
1712223300000|2024-04-04 09:35:00|5480|5479|5486|5485|5487|5486|5480|5479|2261
1712223600000|2024-04-04 09:40:00|5485|5484|5481|5479|5485|5484|5481|5479|2905
1712223900000|2024-04-04 09:45:00|5480|5480|5478|5477|5481|5480|5478|5477|2627
1712224200000|2024-04-04 09:50:00|5477|5476|5480|5478|5480|5479|5476|5475|2083
1712224500000|2024-04-04 09:55:00|5479|5479|5477|5476|5480|5479|5477|5476|1787
1712224800000|2024-04-04 10:00:00|5476|5475|5475|5474|5478|5477|5475|5474|1167
1712225100000|2024-04-04 10:05:00|5474|5473|5477|5476|5478|5476|5474|5473|2438
1712225400000|2024-04-04 10:10:00|5478|5477|5477|5475|5479|5478|5476|5475|4032
1712225700000|2024-04-04 10:15:00|5476|5474|5480|5479|5481|5480|5475|5474|4344
1712226000000|2024-04-04 10:20:00|5481|5480|5482|5480|5483|5482|5477|5476|7818
1712226300000|2024-04-04 10:25:00|5481|5481|5481|5479|5484|5483|5480|5479|3457
1712226600000|2024-04-04 10:30:00|5480|5478|5476|5474|5481|5479|5475|5473|1806
1712226900000|2024-04-04 10:35:00|5477|5475|5471|5470|5481|5480|5471|5470|3130
1712227200000|2024-04-04 10:40:00|5472|5471|5475|5473|5476|5474|5472|5471|3037
1712227500000|2024-04-04 10:45:00|5474|5474|5477|5475|5477|5475|5470|5468|4827
1712227800000|2024-04-04 10:50:00|5476|5476|5479|5478|5481|5480|5476|5474|4241
1712228100000|2024-04-04 10:55:00|5480|5479|5478|5477|5481|5479|5478|5477|1908
1712228400000|2024-04-04 11:00:00|5481|5478|5476|5475|5481|5479|5476|5475|3929
1712228700000|2024-04-04 11:05:00|5477|5476|5481|5479|5482|5481|5476|5475|6343
1712229000000|2024-04-04 11:10:00|5480|5478|5475|5473|5481|5479|5474|5473|2712
1712229300000|2024-04-04 11:15:00|5474|5471|5465|5463|5474|5471|5464|5463|2071
1712229600000|2024-04-04 11:20:00|5464|5464|5467|5466|5470|5468|5462|5460|2919
1712229900000|2024-04-04 11:25:00|5466|5464|5467|5466|5469|5467|5465|5464|514
1712230200000|2024-04-04 11:30:00|5466|5465|5463|5461|5467|5465|5460|5459|2434
1712230500000|2024-04-04 11:35:00|5461|5460|5466|5464|5466|5465|5460|5459|3418
1712230800000|2024-04-04 11:40:00|5465|5463|5458|5457|5465|5463|5456|5455|3501
1712231100000|2024-04-04 11:45:00|5459|5458|5462|5460|5465|5463|5459|5458|3034
1712231400000|2024-04-04 11:50:00|5461|5461|5466|5464|5467|5465|5461|5460|2504
1712231700000|2024-04-04 11:55:00|5465|5463|5463|5462|5466|5464|5460|5458|3466
1712232000000|2024-04-04 12:00:00|5464|5463|5462|5460|5465|5464|5461|5459|2379
1712232300000|2024-04-04 12:05:00|5461|5461|5465|5463|5466|5464|5461|5461|3342
1712232600000|2024-04-04 12:10:00|5464|5464|5469|5467|5469|5467|5464|5463|2839
1712232900000|2024-04-04 12:15:00|5468|5466|5464|5462|5470|5469|5463|5462|5216
1712233200000|2024-04-04 12:20:00|5463|5463|5464|5462|5466|5465|5462|5461|4865
1712233500000|2024-04-04 12:25:00|5463|5461|5463|5461|5464|5463|5463|5461|719
1712233800000|2024-04-04 12:30:00|5464|5462|5462|5461|5466|5465|5458|5457|4543
1712234100000|2024-04-04 12:35:00|5461|5459|5466|5464|5466|5465|5461|5459|2892
1712234400000|2024-04-04 12:40:00|5465|5465|5465|5463|5466|5465|5464|5462|4758
1712234700000|2024-04-04 12:45:00|5464|5462|5463|5462|5465|5463|5460|5459|3638
1712235000000|2024-04-04 12:50:00|5462|5461|5469|5467|5470|5469|5462|5461|3174
1712235300000|2024-04-04 12:55:00|5468|5468|5473|5471|5474|5472|5468|5468|1335
1712235600000|2024-04-04 13:00:00|5474|5472|5480|5478|5480|5478|5473|5471|5943
1712235900000|2024-04-04 13:05:00|5481|5479|5484|5483|5486|5484|5480|5479|6151
1712236200000|2024-04-04 13:10:00|5485|5482|5489|5488|5491|5490|5485|5482|10557
1712236500000|2024-04-04 13:15:00|5488|5487|5493|5491|5493|5492|5488|5487|7424
1712236800000|2024-04-04 13:20:00|5492|5492|5488|5486|5493|5492|5487|5486|4324
1712237100000|2024-04-04 13:25:00|5487|5487|5482|5480|5488|5487|5481|5480|1808
1712237400000|2024-04-04 13:30:00|5481|5481|5472|5470|5483|5481|5470|5468|9500
1712237700000|2024-04-04 13:35:00|5471|5471|5462|5460|5473|5472|5460|5459|3773
1712238000000|2024-04-04 13:40:00|5461|5459|5468|5466|5468|5466|5460|5459|8884
1712238300000|2024-04-04 13:45:00|5467|5465|5465|5463|5467|5465|5461|5460|4906
1712238600000|2024-04-04 13:50:00|5466|5464|5468|5467|5472|5470|5464|5462|6185
1712238900000|2024-04-04 13:55:00|5469|5465|5467|5465|5469|5466|5462|5461|2114
1712239200000|2024-04-04 14:00:00|5466|5464|5472|5470|5473|5472|5465|5464|2075
1712239500000|2024-04-04 14:05:00|5473|5471|5480|5479|5480|5479|5470|5468|4820
1712239800000|2024-04-04 14:10:00|5479|5477|5474|5473|5479|5478|5474|5472|7188
1712240100000|2024-04-04 14:15:00|5472|5471|5471|5469|5475|5474|5469|5467|6093
1712240400000|2024-04-04 14:20:00|5468|5467|5477|5476|5478|5477|5467|5466|3854
1712240700000|2024-04-04 14:25:00|5478|5477|5476|5474|5479|5477|5475|5474|2233
1712241000000|2024-04-04 14:30:00|5475|5473|5476|5474|5476|5474|5473|5471|8161
1712241300000|2024-04-04 14:35:00|5477|5475|5476|5474|5478|5477|5475|5474|3583
1712241600000|2024-04-04 14:40:00|5475|5475|5481|5479|5481|5479|5475|5474|7788
1712241900000|2024-04-04 14:45:00|5480|5478|5479|5477|5482|5480|5478|5476|2859
1712242200000|2024-04-04 14:50:00|5478|5478|5475|5473|5479|5478|5474|5473|2042
1712242500000|2024-04-04 14:55:00|5476|5474|5476|5474|5479|5477|5475|5474|2925
1712242800000|2024-04-04 15:00:00|5475|5473|5475|5474|5475|5474|5471|5470|7420
1712243100000|2024-04-04 15:05:00|5476|5475|5476|5474|5479|5477|5475|5474|7794
1712243400000|2024-04-04 15:10:00|5477|5475|5475|5474|5479|5478|5475|5474|2631
1712243700000|2024-04-04 15:15:00|5476|5475|5479|5478|5485|5483|5475|5474|5979
1712244000000|2024-04-04 15:20:00|5478|5477|5476|5475|5478|5477|5472|5471|6217
1712244300000|2024-04-04 15:25:00|5475|5474|5480|5478|5480|5478|5474|5473|9954
1712300400000|2024-04-05 07:00:00|5401|5396|5427|5423|5427|5423|5401|5396|3340
1712300700000|2024-04-05 07:05:00|5426|5422|5459|5457|5464|5461|5414|5410|16138
1712301000000|2024-04-05 07:10:00|5462|5458|5457|5454|5472|5469|5456|5453|6491
1712301300000|2024-04-05 07:15:00|5458|5455|5437|5436|5460|5456|5435|5432|4641
1712301600000|2024-04-05 07:20:00|5439|5437|5443|5440|5445|5444|5439|5436|5760
1712301900000|2024-04-05 07:25:00|5442|5439|5442|5439|5449|5448|5440|5438|8222
1712302200000|2024-04-05 07:30:00|5441|5437|5432|5430|5443|5442|5432|5429|5738
1712302500000|2024-04-05 07:35:00|5431|5429|5444|5441|5444|5442|5425|5422|3046
1712302800000|2024-04-05 07:40:00|5443|5442|5437|5436|5444|5442|5437|5436|5258
1712303100000|2024-04-05 07:45:00|5436|5435|5434|5432|5438|5437|5431|5430|5516
1712303400000|2024-04-05 07:50:00|5435|5433|5441|5439|5444|5443|5435|5433|4201
1712303700000|2024-04-05 07:55:00|5442|5440|5443|5441|5444|5443|5440|5439|4981
1712304000000|2024-04-05 08:00:00|5444|5442|5447|5445|5447|5446|5442|5441|5577
1712304300000|2024-04-05 08:05:00|5446|5444|5441|5438|5447|5446|5441|5438|6697
1712304600000|2024-04-05 08:10:00|5440|5437|5442|5440|5444|5443|5438|5436|2582
1712304900000|2024-04-05 08:15:00|5441|5439|5442|5440|5445|5443|5440|5438|3153
1712305200000|2024-04-05 08:20:00|5443|5441|5440|5439|5444|5442|5438|5437|4257
1712305500000|2024-04-05 08:25:00|5439|5438|5449|5447|5449|5448|5439|5438|3170
1712305800000|2024-04-05 08:30:00|5450|5448|5443|5441|5451|5449|5443|5440|5467
1712306100000|2024-04-05 08:35:00|5442|5440|5437|5436|5444|5442|5434|5433|4134
1712306400000|2024-04-05 08:40:00|5438|5435|5431|5429|5438|5436|5429|5428|5906
1712306700000|2024-04-05 08:45:00|5430|5428|5429|5427|5433|5431|5424|5423|9491
1712307000000|2024-04-05 08:50:00|5428|5428|5424|5423|5431|5430|5424|5423|3526
1712307300000|2024-04-05 08:55:00|5425|5422|5416|5415|5425|5423|5415|5414|6600
1712307600000|2024-04-05 09:00:00|5415|5414|5436|5434|5437|5435|5411|5410|13008
1712307900000|2024-04-05 09:05:00|5435|5435|5433|5432|5437|5436|5432|5431|2751
1712308200000|2024-04-05 09:10:00|5434|5433|5436|5434|5436|5435|5432|5431|3550
1712308500000|2024-04-05 09:15:00|5435|5435|5429|5427|5436|5435|5429|5427|8978
1712308800000|2024-04-05 09:20:00|5428|5428|5426|5424|5429|5428|5424|5423|3803
1712309100000|2024-04-05 09:25:00|5428|5425|5426|5424|5434|5433|5426|5424|8565
1712309400000|2024-04-05 09:30:00|5425|5425|5425|5423|5429|5427|5424|5423|2583
1712309700000|2024-04-05 09:35:00|5424|5421|5426|5424|5426|5424|5419|5418|3600
1712310000000|2024-04-05 09:40:00|5427|5425|5425|5424|5430|5428|5423|5421|2621
1712310300000|2024-04-05 09:45:00|5424|5423|5427|5425|5427|5425|5423|5422|6241
1712310600000|2024-04-05 09:50:00|5428|5426|5431|5430|5433|5432|5428|5426|21042
1712310900000|2024-04-05 09:55:00|5432|5429|5428|5427|5433|5431|5427|5426|18664
1712311200000|2024-04-05 10:00:00|5429|5428|5425|5423|5431|5430|5423|5421|5007
1712311500000|2024-04-05 10:05:00|5424|5424|5423|5422|5427|5426|5423|5422|4700
1712311800000|2024-04-05 10:10:00|5422|5421|5416|5415|5422|5421|5416|5415|4112
1712312100000|2024-04-05 10:15:00|5417|5416|5417|5415|5420|5418|5414|5413|581
1712312400000|2024-04-05 10:20:00|5418|5416|5429|5427|5429|5428|5418|5416|2386
1712312700000|2024-04-05 10:25:00|5430|5428|5424|5423|5432|5430|5423|5422|5950
1712313000000|2024-04-05 10:30:00|5423|5422|5419|5418|5424|5423|5419|5418|4504
1712313300000|2024-04-05 10:35:00|5418|5416|5417|5415|5418|5417|5414|5412|2916
1712313600000|2024-04-05 10:40:00|5416|5414|5420|5419|5420|5419|5415|5414|321
1712313900000|2024-04-05 10:45:00|5421|5418|5420|5419|5422|5421|5418|5417|2250
1712314200000|2024-04-05 10:50:00|5422|5420|5421|5419|5422|5421|5420|5419|316
1712314500000|2024-04-05 10:55:00|5420|5420|5423|5422|5423|5422|5418|5417|1410
1712314800000|2024-04-05 11:00:00|5424|5419|5418|5417|5424|5420|5417|5416|6366
1712315100000|2024-04-05 11:05:00|5419|5418|5420|5418|5421|5419|5418|5417|1736
1712315400000|2024-04-05 11:10:00|5419|5419|5417|5416|5421|5419|5416|5415|2962
1712315700000|2024-04-05 11:15:00|5418|5417|5417|5415|5418|5417|5415|5414|1589
1712316000000|2024-04-05 11:20:00|5418|5416|5419|5417|5421|5420|5417|5416|1219
1712316300000|2024-04-05 11:25:00|5420|5418|5411|5409|5420|5418|5410|5409|2362
1712316600000|2024-04-05 11:30:00|5410|5410|5416|5414|5417|5415|5410|5410|1339
1712316900000|2024-04-05 11:35:00|5417|5415|5416|5415|5419|5418|5416|5414|2280
1712317200000|2024-04-05 11:40:00|5417|5416|5415|5414|5419|5417|5415|5414|3120
1712317500000|2024-04-05 11:45:00|5416|5415|5414|5412|5419|5418|5413|5411|5062
1712317800000|2024-04-05 11:50:00|5415|5413|5412|5410|5415|5413|5411|5410|2808
1712318100000|2024-04-05 11:55:00|5411|5411|5409|5408|5414|5413|5409|5408|4377
1712318400000|2024-04-05 12:00:00|5410|5409|5414|5413|5414|5413|5410|5409|3130
1712318700000|2024-04-05 12:05:00|5415|5412|5417|5415|5417|5416|5413|5412|2660
1712319000000|2024-04-05 12:10:00|5416|5414|5421|5419|5422|5420|5416|5414|5993
1712319300000|2024-04-05 12:15:00|5422|5420|5420|5418|5424|5422|5416|5414|2435
1712319600000|2024-04-05 12:20:00|5419|5419|5414|5412|5420|5419|5414|5412|2612
1712319900000|2024-04-05 12:25:00|5413|5411|5414|5408|5417|5415|5409|5406|6718
1712320200000|2024-04-05 12:30:00|5411|5407|5406|5404|5412|5410|5397|5381|16665
1712320500000|2024-04-05 12:35:00|5407|5405|5413|5411|5415|5413|5402|5401|6472
1712320800000|2024-04-05 12:40:00|5412|5410|5415|5414|5417|5416|5409|5407|10120
1712321100000|2024-04-05 12:45:00|5416|5413|5407|5405|5416|5414|5403|5402|7660
1712321400000|2024-04-05 12:50:00|5406|5404|5406|5405|5409|5407|5405|5403|6421
1712321700000|2024-04-05 12:55:00|5407|5406|5410|5408|5411|5410|5405|5403|8031
1712322000000|2024-04-05 13:00:00|5411|5409|5404|5402|5413|5411|5404|5402|3087
1712322300000|2024-04-05 13:05:00|5403|5403|5393|5392|5404|5403|5393|5392|5577
1712322600000|2024-04-05 13:10:00|5394|5394|5400|5398|5400|5398|5393|5392|1159
1712322900000|2024-04-05 13:15:00|5401|5400|5402|5400|5404|5402|5400|5398|4086
1712323200000|2024-04-05 13:20:00|5401|5401|5401|5399|5402|5401|5396|5394|5048
1712323500000|2024-04-05 13:25:00|5402|5400|5403|5401|5404|5403|5401|5399|2418
1712323800000|2024-04-05 13:30:00|5404|5402|5394|5392|5404|5402|5392|5391|15916
1712324100000|2024-04-05 13:35:00|5396|5394|5380|5378|5399|5397|5379|5378|5577
1712324400000|2024-04-05 13:40:00|5379|5377|5389|5387|5390|5388|5377|5375|10231
1712324700000|2024-04-05 13:45:00|5388|5388|5377|5375|5388|5388|5373|5372|9502
1712325000000|2024-04-05 13:50:00|5376|5374|5374|5372|5382|5380|5374|5372|4960
1712325300000|2024-04-05 13:55:00|5375|5373|5381|5380|5387|5386|5375|5373|10601
1712325600000|2024-04-05 14:00:00|5382|5381|5377|5375|5385|5384|5373|5372|6205
1712325900000|2024-04-05 14:05:00|5376|5379|5374|5372|5383|5381|5373|5371|12983
1712326200000|2024-04-05 14:10:00|5376|5373|5384|5383|5386|5384|5375|5373|5332
1712326500000|2024-04-05 14:15:00|5385|5384|5382|5380|5388|5386|5378|5377|4466
1712326800000|2024-04-05 14:20:00|5381|5379|5386|5384|5387|5386|5380|5379|7688
1712327100000|2024-04-05 14:25:00|5385|5382|5382|5380|5385|5383|5378|5377|7544
1712327400000|2024-04-05 14:30:00|5383|5381|5396|5394|5396|5395|5381|5380|6184
1712327700000|2024-04-05 14:35:00|5395|5395|5381|5380|5395|5395|5381|5379|2835
1712328000000|2024-04-05 14:40:00|5382|5381|5384|5383|5387|5385|5381|5380|5698
1712328300000|2024-04-05 14:45:00|5385|5384|5386|5385|5387|5386|5382|5380|6714
1712328600000|2024-04-05 14:50:00|5385|5384|5390|5389|5392|5391|5385|5384|6033
1712328900000|2024-04-05 14:55:00|5391|5388|5396|5394|5397|5396|5389|5388|8625
1712329200000|2024-04-05 15:00:00|5395|5393|5388|5387|5396|5393|5388|5387|9013
1712329500000|2024-04-05 15:05:00|5389|5386|5388|5387|5391|5390|5387|5386|8526
1712329800000|2024-04-05 15:10:00|5387|5386|5378|5377|5387|5386|5378|5376|3369
1712330100000|2024-04-05 15:15:00|5377|5376|5385|5384|5385|5384|5375|5374|9102
1712330400000|2024-04-05 15:20:00|5384|5383|5386|5385|5387|5386|5382|5381|11931
1712330700000|2024-04-05 15:25:00|5387|5386|5387|5385|5389|5388|5382|5381|11898
1712559600000|2024-04-08 07:00:00|5403|5401|5415|5412|5418|5415|5403|5401|7472
1712559900000|2024-04-08 07:05:00|5414|5407|5419|5416|5427|5424|5408|5405|7724
1712560200000|2024-04-08 07:10:00|5417|5417|5413|5410|5418|5417|5396|5394|9360
1712560500000|2024-04-08 07:15:00|5415|5412|5416|5413|5416|5413|5405|5403|3330
1712560800000|2024-04-08 07:20:00|5417|5414|5421|5420|5424|5421|5411|5409|3191
1712561100000|2024-04-08 07:25:00|5422|5419|5406|5405|5423|5420|5406|5405|5829
1712561400000|2024-04-08 07:30:00|5405|5404|5410|5408|5411|5409|5402|5400|3422
1712561700000|2024-04-08 07:35:00|5411|5409|5418|5417|5418|5417|5410|5408|6046
1712562000000|2024-04-08 07:40:00|5419|5416|5417|5416|5424|5423|5417|5416|4174
1712562300000|2024-04-08 07:45:00|5418|5415|5425|5424|5427|5426|5414|5413|3464
1712562600000|2024-04-08 07:50:00|5423|5421|5409|5407|5425|5423|5409|5407|3885
1712562900000|2024-04-08 07:55:00|5410|5408|5403|5401|5410|5408|5402|5400|3895
1712563200000|2024-04-08 08:00:00|5404|5402|5402|5400|5406|5405|5401|5400|6491
1712563500000|2024-04-08 08:05:00|5403|5401|5407|5406|5410|5409|5401|5401|2813
1712563800000|2024-04-08 08:10:00|5406|5405|5415|5414|5415|5414|5406|5405|2266
1712564100000|2024-04-08 08:15:00|5416|5413|5404|5402|5418|5416|5404|5402|3557
1712564400000|2024-04-08 08:20:00|5405|5403|5406|5404|5406|5405|5403|5401|4243
1712564700000|2024-04-08 08:25:00|5403|5405|5404|5402|5406|5405|5402|5400|4358
1712565000000|2024-04-08 08:30:00|5406|5404|5414|5412|5415|5413|5405|5404|2981
1712565300000|2024-04-08 08:35:00|5413|5411|5418|5416|5419|5417|5412|5411|4193
1712565600000|2024-04-08 08:40:00|5417|5415|5413|5411|5418|5416|5409|5408|3142
1712565900000|2024-04-08 08:45:00|5412|5412|5409|5408|5412|5412|5407|5405|1859
1712566200000|2024-04-08 08:50:00|5408|5406|5399|5397|5409|5408|5398|5396|7732
1712566500000|2024-04-08 08:55:00|5398|5398|5401|5399|5401|5400|5398|5396|2851
1712566800000|2024-04-08 09:00:00|5400|5400|5404|5402|5404|5403|5399|5397|4720
1712567100000|2024-04-08 09:05:00|5403|5403|5399|5398|5407|5405|5398|5397|5702
1712567400000|2024-04-08 09:10:00|5400|5399|5407|5405|5408|5407|5400|5398|3888
1712567700000|2024-04-08 09:15:00|5406|5406|5400|5399|5407|5406|5400|5398|4569
1712568000000|2024-04-08 09:20:00|5401|5398|5401|5400|5402|5400|5400|5398|3849
1712568300000|2024-04-08 09:25:00|5400|5399|5400|5399|5402|5401|5398|5397|3292
1712568600000|2024-04-08 09:30:00|5401|5398|5400|5399|5403|5402|5399|5398|4751
1712568900000|2024-04-08 09:35:00|5401|5398|5399|5397|5401|5400|5398|5397|2695
1712569200000|2024-04-08 09:40:00|5398|5396|5402|5401|5403|5401|5398|5396|1301
1712569500000|2024-04-08 09:45:00|5404|5400|5401|5399|5404|5403|5400|5398|4493
1712569800000|2024-04-08 09:50:00|5400|5400|5404|5403|5407|5405|5400|5400|3623
1712570100000|2024-04-08 09:55:00|5405|5404|5403|5401|5406|5405|5402|5401|2156
1712570400000|2024-04-08 10:00:00|5402|5402|5402|5400|5404|5402|5397|5396|5031
1712570700000|2024-04-08 10:05:00|5403|5401|5399|5397|5403|5402|5399|5397|5883
1712571000000|2024-04-08 10:10:00|5398|5396|5399|5397|5399|5398|5396|5395|5141
1712571300000|2024-04-08 10:15:00|5398|5398|5397|5396|5399|5398|5397|5396|4319
1712571600000|2024-04-08 10:20:00|5396|5395|5400|5399|5402|5400|5396|5394|3771
1712571900000|2024-04-08 10:25:00|5399|5398|5397|5396|5399|5398|5395|5393|3475
1712572200000|2024-04-08 10:30:00|5398|5397|5397|5396|5399|5398|5397|5396|772
1712572500000|2024-04-08 10:35:00|5396|5395|5394|5393|5398|5396|5394|5392|4309
1712572800000|2024-04-08 10:40:00|5395|5394|5401|5399|5401|5399|5393|5392|6890
1712573100000|2024-04-08 10:45:00|5402|5400|5402|5400|5403|5402|5401|5399|7096
1712573400000|2024-04-08 10:50:00|5401|5401|5401|5400|5403|5402|5400|5398|1559
1712573700000|2024-04-08 10:55:00|5402|5401|5405|5403|5405|5404|5402|5401|5518
1712574000000|2024-04-08 11:00:00|5407|5404|5408|5406|5410|5408|5406|5404|1753
1712574300000|2024-04-08 11:05:00|5407|5405|5403|5401|5407|5405|5403|5401|4669
1712574600000|2024-04-08 11:10:00|5402|5402|5396|5394|5403|5402|5396|5394|1875
1712574900000|2024-04-08 11:15:00|5395|5393|5396|5394|5400|5398|5394|5392|2997
1712575200000|2024-04-08 11:20:00|5397|5395|5394|5392|5399|5397|5394|5392|3411
1712575500000|2024-04-08 11:25:00|5393|5393|5391|5390|5394|5393|5391|5390|10739
1712575800000|2024-04-08 11:30:00|5390|5389|5390|5388|5393|5391|5388|5387|11318
1712576100000|2024-04-08 11:35:00|5389|5389|5388|5386|5390|5389|5388|5386|1276
1712576400000|2024-04-08 11:40:00|5389|5387|5383|5381|5393|5391|5381|5380|15327
1712576700000|2024-04-08 11:45:00|5382|5380|5386|5384|5387|5385|5380|5379|7705
1712577000000|2024-04-08 11:50:00|5387|5385|5391|5389|5393|5392|5386|5385|7984
1712577300000|2024-04-08 11:55:00|5390|5390|5389|5387|5391|5390|5388|5387|4234
1712577600000|2024-04-08 12:00:00|5388|5385|5390|5388|5392|5391|5382|5380|6745
1712577900000|2024-04-08 12:05:00|5389|5389|5392|5390|5392|5390|5389|5388|2066
1712578200000|2024-04-08 12:10:00|5391|5388|5397|5395|5397|5395|5390|5388|2869
1712578500000|2024-04-08 12:15:00|5398|5396|5403|5402|5405|5403|5398|5396|2871
1712578800000|2024-04-08 12:20:00|5402|5401|5403|5402|5407|5406|5401|5400|4423
1712579100000|2024-04-08 12:25:00|5401|5401|5397|5395|5402|5401|5396|5395|2589
1712579400000|2024-04-08 12:30:00|5398|5396|5404|5403|5406|5405|5398|5395|7059
1712579700000|2024-04-08 12:35:00|5403|5402|5403|5401|5405|5403|5400|5399|2165
1712580000000|2024-04-08 12:40:00|5404|5402|5399|5397|5404|5403|5399|5397|3926
1712580300000|2024-04-08 12:45:00|5400|5398|5402|5400|5402|5401|5399|5397|898
1712580600000|2024-04-08 12:50:00|5401|5399|5398|5396|5402|5401|5398|5396|3255
1712580900000|2024-04-08 12:55:00|5400|5397|5397|5395|5401|5399|5394|5393|9287
1712581200000|2024-04-08 13:00:00|5396|5396|5398|5396|5399|5397|5396|5394|4341
1712581500000|2024-04-08 13:05:00|5397|5397|5399|5397|5405|5403|5396|5394|8895
1712581800000|2024-04-08 13:10:00|5398|5396|5398|5397|5398|5397|5394|5393|3372
1712582100000|2024-04-08 13:15:00|5397|5396|5394|5392|5398|5397|5393|5391|4305
1712582400000|2024-04-08 13:20:00|5393|5391|5389|5388|5394|5393|5389|5388|4047
1712582700000|2024-04-08 13:25:00|5390|5389|5389|5388|5394|5393|5389|5388|3533
1712583000000|2024-04-08 13:30:00|5390|5389|5393|5392|5397|5396|5390|5388|9195
1712583300000|2024-04-08 13:35:00|5394|5391|5397|5395|5397|5396|5390|5389|4300
1712583600000|2024-04-08 13:40:00|5396|5393|5397|5395|5400|5399|5394|5393|3374
1712583900000|2024-04-08 13:45:00|5396|5396|5398|5396|5404|5403|5396|5395|7120
1712584200000|2024-04-08 13:50:00|5397|5395|5387|5386|5397|5395|5387|5386|5669
1712584500000|2024-04-08 13:55:00|5388|5387|5383|5381|5389|5387|5383|5381|6797
1712584800000|2024-04-08 14:00:00|5382|5380|5364|5362|5383|5381|5364|5362|12529
1712585100000|2024-04-08 14:05:00|5363|5361|5364|5362|5372|5370|5363|5361|12298
1712585400000|2024-04-08 14:10:00|5365|5363|5365|5363|5369|5367|5365|5363|6244
1712585700000|2024-04-08 14:15:00|5364|5364|5368|5366|5370|5369|5363|5362|3599
1712586000000|2024-04-08 14:20:00|5369|5367|5371|5370|5374|5373|5369|5367|2343
1712586300000|2024-04-08 14:25:00|5372|5371|5364|5362|5374|5373|5364|5362|12579
1712586600000|2024-04-08 14:30:00|5362|5360|5356|5355|5364|5362|5353|5352|12862
1712586900000|2024-04-08 14:35:00|5357|5356|5368|5366|5368|5367|5356|5355|14268
1712587200000|2024-04-08 14:40:00|5367|5367|5361|5360|5368|5367|5361|5359|6005
1712587500000|2024-04-08 14:45:00|5363|5362|5363|5361|5365|5363|5360|5359|7490
1712587800000|2024-04-08 14:50:00|5362|5363|5371|5369|5372|5371|5362|5363|5931
1712588100000|2024-04-08 14:55:00|5370|5370|5371|5370|5371|5370|5369|5368|4958
1712588400000|2024-04-08 15:00:00|5372|5371|5372|5371|5373|5372|5367|5366|4564
1712588700000|2024-04-08 15:05:00|5373|5372|5377|5376|5380|5379|5373|5371|10726
1712589000000|2024-04-08 15:10:00|5378|5377|5376|5374|5379|5377|5374|5372|6271
1712589300000|2024-04-08 15:15:00|5377|5375|5376|5375|5378|5377|5374|5373|3413
1712589600000|2024-04-08 15:20:00|5377|5377|5385|5384|5386|5385|5376|5377|12453
1712589900000|2024-04-08 15:25:00|5384|5383|5379|5377|5384|5383|5379|5377|12535
1712646000000|2024-04-09 07:00:00|5405|5401|5378|5374|5410|5407|5376|5372|14528
1712646300000|2024-04-09 07:05:00|5377|5375|5383|5380|5386|5382|5371|5369|10163
1712646600000|2024-04-09 07:10:00|5381|5378|5379|5376|5388|5387|5379|5376|2966
1712646900000|2024-04-09 07:15:00|5381|5377|5377|5375|5384|5381|5375|5373|2753
1712647200000|2024-04-09 07:20:00|5382|5379|5382|5380|5388|5386|5380|5378|1994
1712647500000|2024-04-09 07:25:00|5381|5379|5379|5378|5382|5380|5375|5374|5465
1712647800000|2024-04-09 07:30:00|5378|5376|5379|5377|5381|5380|5375|5373|1608
1712648100000|2024-04-09 07:35:00|5378|5376|5382|5380|5383|5382|5378|5376|1205
1712648400000|2024-04-09 07:40:00|5383|5381|5380|5378|5387|5385|5380|5378|2214
1712648700000|2024-04-09 07:45:00|5379|5377|5380|5379|5384|5383|5378|5376|4850
1712649000000|2024-04-09 07:50:00|5381|5380|5374|5372|5384|5382|5372|5370|2737
1712649300000|2024-04-09 07:55:00|5373|5371|5377|5376|5382|5379|5371|5370|3914
1712649600000|2024-04-09 08:00:00|5376|5375|5380|5379|5385|5384|5376|5374|3270
1712649900000|2024-04-09 08:05:00|5381|5378|5377|5375|5382|5380|5375|5374|6936
1712650200000|2024-04-09 08:10:00|5376|5376|5380|5378|5386|5384|5376|5376|3298
1712650500000|2024-04-09 08:15:00|5379|5377|5375|5374|5380|5378|5375|5374|1103
1712650800000|2024-04-09 08:20:00|5376|5375|5371|5369|5376|5375|5370|5368|3064
1712651100000|2024-04-09 08:25:00|5372|5370|5368|5367|5373|5371|5368|5367|5886
1712651400000|2024-04-09 08:30:00|5370|5369|5368|5366|5370|5369|5368|5366|4861
1712651700000|2024-04-09 08:35:00|5367|5367|5368|5366|5370|5369|5366|5365|4778
1712652000000|2024-04-09 08:40:00|5367|5367|5365|5363|5369|5368|5365|5363|6793
1712652300000|2024-04-09 08:45:00|5366|5364|5362|5361|5366|5365|5362|5360|5675
1712652600000|2024-04-09 08:50:00|5361|5360|5364|5363|5364|5363|5360|5359|7693
1712652900000|2024-04-09 08:55:00|5365|5362|5370|5368|5373|5372|5365|5362|7479
1712653200000|2024-04-09 09:00:00|5369|5367|5374|5372|5375|5374|5367|5366|2784
1712653500000|2024-04-09 09:05:00|5373|5371|5367|5365|5373|5371|5366|5365|5455
1712653800000|2024-04-09 09:10:00|5366|5364|5368|5367|5369|5368|5366|5364|1177
1712654100000|2024-04-09 09:15:00|5369|5368|5373|5371|5373|5372|5366|5364|7391
1712654400000|2024-04-09 09:20:00|5372|5370|5373|5372|5374|5373|5371|5370|3005
1712654700000|2024-04-09 09:25:00|5372|5371|5367|5365|5372|5371|5366|5364|3602
1712655000000|2024-04-09 09:30:00|5366|5364|5372|5371|5372|5371|5366|5364|2374
1712655300000|2024-04-09 09:35:00|5373|5372|5373|5372|5376|5374|5370|5369|6038
1712655600000|2024-04-09 09:40:00|5372|5371|5373|5371|5373|5372|5366|5365|2816
1712655900000|2024-04-09 09:45:00|5374|5372|5375|5373|5375|5374|5369|5367|5620
1712656200000|2024-04-09 09:50:00|5376|5374|5378|5377|5378|5377|5373|5372|6577
1712656500000|2024-04-09 09:55:00|5379|5378|5383|5381|5386|5385|5379|5378|12639
1712656800000|2024-04-09 10:00:00|5382|5380|5392|5391|5393|5391|5382|5380|4967
1712657100000|2024-04-09 10:05:00|5393|5390|5403|5401|5404|5403|5392|5390|5879
1712657400000|2024-04-09 10:10:00|5402|5402|5409|5407|5411|5410|5400|5399|5397
1712657700000|2024-04-09 10:15:00|5410|5408|5409|5407|5412|5411|5405|5404|15206
1712658000000|2024-04-09 10:20:00|5410|5408|5400|5398|5410|5408|5396|5394|3378
1712658300000|2024-04-09 10:25:00|5399|5397|5395|5394|5400|5398|5395|5394|6397
1712658600000|2024-04-09 10:30:00|5394|5393|5385|5383|5394|5394|5385|5383|5294
1712658900000|2024-04-09 10:35:00|5384|5382|5379|5378|5384|5382|5377|5376|5525
1712659200000|2024-04-09 10:40:00|5380|5377|5382|5380|5382|5381|5380|5377|1770
1712659500000|2024-04-09 10:45:00|5381|5381|5384|5383|5386|5385|5381|5379|4805
1712659800000|2024-04-09 10:50:00|5385|5384|5380|5378|5387|5386|5380|5378|8018
1712660100000|2024-04-09 10:55:00|5381|5379|5379|5378|5381|5380|5379|5378|5969
1712660400000|2024-04-09 11:00:00|5380|5377|5382|5381|5384|5382|5380|5377|1700
1712660700000|2024-04-09 11:05:00|5383|5380|5384|5382|5384|5383|5381|5379|2349
1712661000000|2024-04-09 11:10:00|5383|5383|5386|5384|5386|5385|5382|5380|1029
1712661300000|2024-04-09 11:15:00|5385|5383|5375|5373|5386|5384|5374|5373|2948
1712661600000|2024-04-09 11:20:00|5374|5374|5383|5381|5385|5384|5374|5374|4106
1712661900000|2024-04-09 11:25:00|5382|5380|5380|5379|5385|5383|5380|5379|3056
1712662200000|2024-04-09 11:30:00|5381|5380|5381|5379|5384|5382|5380|5379|5071
1712662500000|2024-04-09 11:35:00|5382|5380|5384|5383|5385|5383|5380|5379|1597
1712662800000|2024-04-09 11:40:00|5383|5382|5382|5380|5384|5382|5381|5380|1321
1712663100000|2024-04-09 11:45:00|5381|5381|5383|5382|5383|5382|5378|5376|6995
1712663400000|2024-04-09 11:50:00|5384|5381|5384|5383|5386|5385|5384|5381|4970
1712663700000|2024-04-09 11:55:00|5383|5382|5390|5389|5392|5391|5383|5382|3449
1712664000000|2024-04-09 12:00:00|5391|5388|5391|5389|5392|5391|5390|5388|12930
1712664300000|2024-04-09 12:05:00|5390|5390|5390|5389|5391|5390|5387|5386|4502
1712664600000|2024-04-09 12:10:00|5391|5390|5389|5388|5392|5391|5389|5388|4697
1712664900000|2024-04-09 12:15:00|5388|5387|5389|5388|5389|5388|5386|5385|2803
1712665200000|2024-04-09 12:20:00|5388|5387|5389|5388|5389|5388|5386|5385|3197
1712665500000|2024-04-09 12:25:00|5388|5386|5388|5387|5390|5389|5387|5386|1630
1712665800000|2024-04-09 12:30:00|5389|5388|5396|5395|5396|5395|5388|5387|2547
1712666100000|2024-04-09 12:35:00|5395|5394|5398|5397|5398|5397|5395|5394|513
1712666400000|2024-04-09 12:40:00|5397|5396|5394|5392|5397|5396|5393|5392|465
1712666700000|2024-04-09 12:45:00|5393|5391|5391|5389|5393|5391|5389|5388|3098
1712667000000|2024-04-09 12:50:00|5392|5390|5389|5387|5392|5391|5389|5387|3989
1712667300000|2024-04-09 12:55:00|5387|5386|5383|5381|5388|5386|5382|5380|6333
1712667600000|2024-04-09 13:00:00|5382|5380|5373|5372|5382|5380|5370|5369|6486
1712667900000|2024-04-09 13:05:00|5374|5371|5370|5368|5380|5378|5369|5368|7633
1712668200000|2024-04-09 13:10:00|5371|5369|5374|5372|5374|5373|5370|5369|3323
1712668500000|2024-04-09 13:15:00|5373|5373|5375|5373|5377|5376|5373|5373|2636
1712668800000|2024-04-09 13:20:00|5376|5374|5376|5375|5379|5378|5376|5374|2731
1712669100000|2024-04-09 13:25:00|5375|5374|5375|5373|5378|5376|5372|5371|2415
1712669400000|2024-04-09 13:30:00|5376|5374|5371|5369|5379|5377|5364|5363|15734
1712669700000|2024-04-09 13:35:00|5372|5371|5381|5379|5382|5380|5372|5370|5394
1712670000000|2024-04-09 13:40:00|5382|5380|5376|5374|5382|5381|5376|5374|4667
1712670300000|2024-04-09 13:45:00|5375|5375|5370|5368|5378|5376|5370|5368|5275
1712670600000|2024-04-09 13:50:00|5369|5369|5365|5363|5373|5372|5365|5363|7103
1712670900000|2024-04-09 13:55:00|5364|5362|5376|5374|5376|5375|5359|5357|17669
1712671200000|2024-04-09 14:00:00|5375|5373|5369|5368|5377|5375|5367|5366|7475
1712671500000|2024-04-09 14:05:00|5370|5367|5370|5369|5370|5369|5367|5365|5707
1712671800000|2024-04-09 14:10:00|5369|5368|5369|5368|5371|5370|5366|5365|3965
1712672100000|2024-04-09 14:15:00|5370|5367|5368|5366|5371|5369|5366|5364|4047
1712672400000|2024-04-09 14:20:00|5367|5365|5366|5365|5369|5367|5366|5364|2147
1712672700000|2024-04-09 14:25:00|5367|5366|5366|5364|5369|5368|5365|5364|8753
1712673000000|2024-04-09 14:30:00|5365|5365|5362|5360|5366|5365|5359|5358|16901
1712673300000|2024-04-09 14:35:00|5361|5359|5349|5347|5362|5359|5348|5346|11501
1712673600000|2024-04-09 14:40:00|5350|5348|5348|5346|5351|5350|5343|5341|18425
1712673900000|2024-04-09 14:45:00|5347|5347|5346|5345|5351|5350|5346|5345|10394
1712674200000|2024-04-09 14:50:00|5345|5344|5345|5344|5348|5347|5344|5342|10563
1712674500000|2024-04-09 14:55:00|5346|5345|5349|5347|5352|5351|5344|5343|16383
1712674800000|2024-04-09 15:00:00|5348|5348|5346|5344|5350|5349|5343|5342|7511
1712675100000|2024-04-09 15:05:00|5345|5343|5347|5346|5349|5348|5345|5343|12735
1712675400000|2024-04-09 15:10:00|5346|5345|5343|5342|5351|5350|5342|5341|9096
1712675700000|2024-04-09 15:15:00|5344|5343|5352|5350|5352|5350|5344|5343|10377
1712676000000|2024-04-09 15:20:00|5353|5351|5345|5343|5355|5354|5345|5343|15391
1712676300000|2024-04-09 15:25:00|5344|5344|5343|5341|5346|5345|5343|5341|16988
1712732400000|2024-04-10 07:00:00|5372|5367|5358|5354|5387|5382|5351|5346|18033
1712732700000|2024-04-10 07:05:00|5356|5352|5352|5348|5358|5354|5344|5340|9130
1712733000000|2024-04-10 07:10:00|5353|5349|5353|5351|5362|5359|5349|5347|5502
1712733300000|2024-04-10 07:15:00|5354|5352|5359|5356|5364|5362|5353|5350|3348
1712733600000|2024-04-10 07:20:00|5363|5357|5350|5348|5363|5360|5348|5347|6607
1712733900000|2024-04-10 07:25:00|5349|5347|5353|5351|5358|5356|5341|5338|12625
1712734200000|2024-04-10 07:30:00|5354|5352|5366|5364|5366|5364|5347|5345|5691
1712734500000|2024-04-10 07:35:00|5365|5363|5366|5364|5374|5372|5363|5362|13592
1712734800000|2024-04-10 07:40:00|5365|5362|5365|5363|5367|5366|5360|5358|2397
1712735100000|2024-04-10 07:45:00|5364|5362|5360|5358|5366|5364|5358|5356|3380
1712735400000|2024-04-10 07:50:00|5361|5359|5365|5363|5365|5364|5359|5357|2374
1712735700000|2024-04-10 07:55:00|5364|5364|5370|5368|5372|5371|5364|5363|6863
1712736000000|2024-04-10 08:00:00|5371|5369|5375|5373|5380|5378|5371|5368|5124
1712736300000|2024-04-10 08:05:00|5376|5374|5372|5370|5379|5377|5367|5365|7979
1712736600000|2024-04-10 08:10:00|5373|5371|5377|5375|5377|5376|5373|5371|876
1712736900000|2024-04-10 08:15:00|5376|5376|5385|5383|5391|5389|5376|5375|5160
1712737200000|2024-04-10 08:20:00|5384|5382|5402|5401|5405|5403|5382|5380|12651
1712737500000|2024-04-10 08:25:00|5401|5400|5401|5399|5409|5407|5401|5399|5386
1712737800000|2024-04-10 08:30:00|5400|5397|5405|5403|5411|5410|5398|5396|18642
1712738100000|2024-04-10 08:35:00|5404|5402|5402|5400|5405|5404|5398|5396|9251
1712738400000|2024-04-10 08:40:00|5404|5401|5398|5396|5406|5405|5398|5396|11633
1712738700000|2024-04-10 08:45:00|5399|5397|5392|5390|5400|5399|5391|5389|3916
1712739000000|2024-04-10 08:50:00|5391|5391|5395|5393|5396|5394|5390|5389|5481
1712739300000|2024-04-10 08:55:00|5396|5394|5385|5383|5396|5395|5383|5382|9324
1712739600000|2024-04-10 09:00:00|5384|5384|5373|5371|5385|5384|5373|5371|2554
1712739900000|2024-04-10 09:05:00|5372|5372|5378|5377|5379|5378|5370|5369|6943
1712740200000|2024-04-10 09:10:00|5380|5376|5378|5376|5380|5378|5376|5374|2055
1712740500000|2024-04-10 09:15:00|5377|5375|5379|5377|5380|5378|5376|5374|1231
1712740800000|2024-04-10 09:20:00|5380|5378|5382|5380|5384|5383|5380|5378|3036
1712741100000|2024-04-10 09:25:00|5381|5381|5381|5380|5387|5386|5381|5379|4343
1712741400000|2024-04-10 09:30:00|5380|5379|5374|5373|5381|5380|5374|5373|4193
1712741700000|2024-04-10 09:35:00|5373|5371|5371|5370|5374|5372|5369|5368|2809
1712742000000|2024-04-10 09:40:00|5372|5371|5373|5371|5373|5371|5369|5367|5888
1712742300000|2024-04-10 09:45:00|5374|5372|5372|5370|5377|5375|5371|5370|5134
1712742600000|2024-04-10 09:50:00|5371|5371|5368|5366|5372|5371|5364|5363|7531
1712742900000|2024-04-10 09:55:00|5367|5365|5363|5362|5368|5366|5362|5361|2533
1712743200000|2024-04-10 10:00:00|5364|5363|5371|5369|5373|5371|5364|5362|2046
1712743500000|2024-04-10 10:05:00|5370|5368|5370|5368|5370|5369|5368|5367|3246
1712743800000|2024-04-10 10:10:00|5371|5369|5371|5369|5376|5375|5370|5369|2393
1712744100000|2024-04-10 10:15:00|5370|5370|5368|5367|5372|5371|5368|5367|18906
1712744400000|2024-04-10 10:20:00|5367|5366|5373|5371|5373|5371|5365|5363|3188
1712744700000|2024-04-10 10:25:00|5372|5372|5372|5371|5372|5372|5370|5369|3031
1712745000000|2024-04-10 10:30:00|5373|5370|5373|5371|5373|5372|5368|5366|4416
1712745300000|2024-04-10 10:35:00|5372|5372|5374|5373|5375|5373|5372|5371|1470
1712745600000|2024-04-10 10:40:00|5375|5374|5374|5373|5376|5374|5374|5373|2323
1712745900000|2024-04-10 10:45:00|5373|5372|5380|5378|5380|5378|5372|5371|6719
1712746200000|2024-04-10 10:50:00|5379|5379|5379|5377|5381|5380|5378|5377|3241
1712746500000|2024-04-10 10:55:00|5378|5378|5382|5380|5383|5381|5378|5377|3079
1712746800000|2024-04-10 11:00:00|5383|5382|5388|5387|5389|5388|5383|5382|3576
1712747100000|2024-04-10 11:05:00|5390|5386|5387|5386|5392|5391|5387|5386|3238
1712747400000|2024-04-10 11:10:00|5386|5385|5387|5385|5387|5385|5382|5381|3218
1712747700000|2024-04-10 11:15:00|5388|5386|5388|5386|5389|5388|5387|5386|464
1712748000000|2024-04-10 11:20:00|5387|5385|5387|5386|5389|5388|5383|5382|12507
1712748300000|2024-04-10 11:25:00|5386|5385|5384|5382|5387|5385|5383|5382|7586
1712748600000|2024-04-10 11:30:00|5383|5383|5382|5380|5384|5383|5381|5380|1761
1712748900000|2024-04-10 11:35:00|5383|5381|5379|5378|5384|5383|5379|5378|9167
1712749200000|2024-04-10 11:40:00|5378|5377|5378|5376|5379|5377|5376|5375|1644
1712749500000|2024-04-10 11:45:00|5377|5375|5383|5381|5385|5383|5377|5375|3983
1712749800000|2024-04-10 11:50:00|5382|5382|5378|5377|5383|5382|5377|5375|2424
1712750100000|2024-04-10 11:55:00|5379|5378|5379|5377|5382|5381|5378|5377|2736
1712750400000|2024-04-10 12:00:00|5378|5376|5385|5383|5385|5383|5373|5372|6680
1712750700000|2024-04-10 12:05:00|5386|5384|5382|5381|5390|5389|5382|5381|4715
1712751000000|2024-04-10 12:10:00|5383|5380|5381|5379|5383|5380|5379|5378|1876
1712751300000|2024-04-10 12:15:00|5382|5380|5375|5373|5382|5381|5375|5373|2781
1712751600000|2024-04-10 12:20:00|5374|5374|5372|5370|5375|5374|5371|5370|3616
1712751900000|2024-04-10 12:25:00|5371|5368|5368|5364|5375|5372|5367|5364|5986
1712752200000|2024-04-10 12:30:00|5369|5362|5343|5341|5369|5363|5337|5335|53056
1712752500000|2024-04-10 12:35:00|5342|5340|5330|5327|5349|5347|5325|5324|30050
1712752800000|2024-04-10 12:40:00|5331|5329|5339|5336|5356|5354|5324|5322|16882
1712753100000|2024-04-10 12:45:00|5338|5335|5348|5346|5363|5360|5335|5332|10926
1712753400000|2024-04-10 12:50:00|5347|5345|5341|5340|5363|5361|5330|5327|19564
1712753700000|2024-04-10 12:55:00|5340|5339|5341|5338|5344|5343|5330|5327|19542
1712754000000|2024-04-10 13:00:00|5340|5339|5326|5324|5341|5339|5316|5313|17936
1712754300000|2024-04-10 13:05:00|5325|5323|5319|5316|5335|5334|5310|5309|18466
1712754600000|2024-04-10 13:10:00|5318|5317|5307|5305|5320|5318|5307|5305|13391
1712754900000|2024-04-10 13:15:00|5308|5306|5293|5291|5312|5311|5285|5283|34642
1712755200000|2024-04-10 13:20:00|5294|5292|5327|5325|5328|5325|5286|5284|22949
1712755500000|2024-04-10 13:25:00|5325|5323|5306|5303|5328|5326|5304|5302|13620
1712755800000|2024-04-10 13:30:00|5305|5302|5321|5320|5323|5321|5301|5299|17064
1712756100000|2024-04-10 13:35:00|5322|5321|5305|5303|5325|5324|5304|5302|19821
1712756400000|2024-04-10 13:40:00|5304|5304|5322|5320|5328|5325|5303|5302|13434
1712756700000|2024-04-10 13:45:00|5321|5321|5306|5304|5326|5324|5303|5302|10026
1712757000000|2024-04-10 13:50:00|5307|5303|5332|5330|5334|5331|5303|5302|11266
1712757300000|2024-04-10 13:55:00|5331|5329|5340|5338|5348|5346|5328|5326|6286
1712757600000|2024-04-10 14:00:00|5339|5337|5326|5324|5341|5339|5316|5314|8737
1712757900000|2024-04-10 14:05:00|5325|5325|5338|5336|5343|5340|5322|5320|8837
1712758200000|2024-04-10 14:10:00|5337|5335|5338|5336|5345|5343|5333|5332|6712
1712758500000|2024-04-10 14:15:00|5339|5337|5347|5345|5348|5346|5333|5330|5861
1712758800000|2024-04-10 14:20:00|5348|5346|5352|5350|5352|5351|5347|5345|6644
1712759100000|2024-04-10 14:25:00|5354|5349|5360|5358|5364|5362|5354|5349|4943
1712759400000|2024-04-10 14:30:00|5361|5359|5368|5366|5373|5371|5360|5358|5117
1712759700000|2024-04-10 14:35:00|5369|5367|5374|5372|5374|5372|5369|5367|2620
1712760000000|2024-04-10 14:40:00|5375|5374|5365|5363|5376|5374|5363|5361|7016
1712760300000|2024-04-10 14:45:00|5366|5364|5360|5358|5369|5367|5359|5358|4344
1712760600000|2024-04-10 14:50:00|5362|5359|5356|5354|5363|5361|5356|5354|2764
1712760900000|2024-04-10 14:55:00|5354|5353|5351|5350|5354|5353|5349|5347|9480
1712761200000|2024-04-10 15:00:00|5350|5349|5336|5335|5350|5349|5336|5335|4366
1712761500000|2024-04-10 15:05:00|5337|5334|5343|5341|5343|5342|5333|5331|6659
1712761800000|2024-04-10 15:10:00|5342|5340|5354|5352|5358|5357|5340|5339|19634
1712762100000|2024-04-10 15:15:00|5357|5353|5360|5358|5360|5358|5352|5350|7141
1712762400000|2024-04-10 15:20:00|5359|5357|5360|5358|5364|5360|5351|5350|9433
1712762700000|2024-04-10 15:25:00|5358|5359|5364|5362|5365|5364|5358|5357|5936
1712818800000|2024-04-11 07:00:00|5388|5381|5383|5380|5405|5401|5373|5370|10427
1712819100000|2024-04-11 07:05:00|5382|5379|5376|5373|5385|5383|5363|5361|5404
1712819400000|2024-04-11 07:10:00|5375|5372|5370|5367|5379|5377|5368|5365|4038
1712819700000|2024-04-11 07:15:00|5371|5368|5371|5368|5375|5373|5367|5364|3845
1712820000000|2024-04-11 07:20:00|5370|5369|5373|5371|5377|5374|5367|5365|7562
1712820300000|2024-04-11 07:25:00|5374|5370|5384|5381|5388|5386|5369|5367|5074
1712820600000|2024-04-11 07:30:00|5385|5382|5388|5385|5392|5390|5383|5381|7936
1712820900000|2024-04-11 07:35:00|5387|5386|5389|5388|5391|5390|5382|5381|3244
1712821200000|2024-04-11 07:40:00|5390|5390|5386|5385|5391|5390|5382|5380|2928
1712821500000|2024-04-11 07:45:00|5388|5386|5391|5389|5394|5392|5388|5386|3221
1712821800000|2024-04-11 07:50:00|5390|5388|5397|5396|5397|5396|5388|5387|2034
1712822100000|2024-04-11 07:55:00|5396|5395|5397|5395|5398|5397|5391|5390|5638
1712822400000|2024-04-11 08:00:00|5398|5396|5405|5403|5405|5403|5397|5395|4994
1712822700000|2024-04-11 08:05:00|5404|5402|5402|5400|5409|5407|5401|5400|6471
1712823000000|2024-04-11 08:10:00|5401|5398|5388|5386|5401|5398|5387|5386|2751
1712823300000|2024-04-11 08:15:00|5389|5387|5393|5391|5394|5392|5386|5385|3196
1712823600000|2024-04-11 08:20:00|5392|5390|5382|5380|5392|5390|5382|5380|2606
1712823900000|2024-04-11 08:25:00|5381|5381|5382|5380|5383|5382|5380|5379|3470
1712824200000|2024-04-11 08:30:00|5381|5379|5384|5382|5384|5382|5377|5376|2839
1712824500000|2024-04-11 08:35:00|5383|5381|5383|5382|5389|5387|5381|5379|5030
1712824800000|2024-04-11 08:40:00|5384|5383|5383|5381|5384|5383|5381|5380|2326
1712825100000|2024-04-11 08:45:00|5382|5380|5374|5372|5382|5380|5373|5372|4455
1712825400000|2024-04-11 08:50:00|5373|5371|5372|5371|5374|5371|5367|5366|13396
1712825700000|2024-04-11 08:55:00|5373|5370|5373|5371|5380|5379|5373|5370|6070
1712826000000|2024-04-11 09:00:00|5372|5369|5377|5375|5379|5378|5369|5367|1919
1712826300000|2024-04-11 09:05:00|5378|5376|5375|5374|5380|5379|5374|5373|2882
1712826600000|2024-04-11 09:10:00|5378|5373|5382|5380|5382|5380|5377|5373|2075
1712826900000|2024-04-11 09:15:00|5381|5379|5379|5378|5382|5380|5376|5375|4960
1712827200000|2024-04-11 09:20:00|5380|5374|5377|5375|5380|5375|5372|5371|2394
1712827500000|2024-04-11 09:25:00|5376|5374|5377|5376|5377|5376|5373|5372|2825
1712827800000|2024-04-11 09:30:00|5378|5377|5384|5382|5388|5386|5377|5376|3561
1712828100000|2024-04-11 09:35:00|5386|5383|5381|5380|5389|5388|5380|5379|2817
1712828400000|2024-04-11 09:40:00|5382|5381|5383|5381|5385|5384|5377|5376|3816
1712828700000|2024-04-11 09:45:00|5385|5382|5372|5370|5385|5384|5372|5370|2108
1712829000000|2024-04-11 09:50:00|5371|5369|5370|5368|5371|5370|5368|5367|2466
1712829300000|2024-04-11 09:55:00|5369|5366|5371|5369|5372|5370|5367|5366|4819
1712829600000|2024-04-11 10:00:00|5370|5370|5370|5369|5373|5372|5366|5364|4525
1712829900000|2024-04-11 10:05:00|5369|5368|5363|5361|5369|5368|5358|5356|6317
1712830200000|2024-04-11 10:10:00|5362|5362|5360|5358|5363|5362|5359|5358|5593
1712830500000|2024-04-11 10:15:00|5361|5359|5356|5355|5362|5361|5356|5355|6827
1712830800000|2024-04-11 10:20:00|5355|5354|5346|5344|5355|5354|5344|5342|10162
1712831100000|2024-04-11 10:25:00|5345|5345|5349|5347|5349|5348|5345|5344|749
1712831400000|2024-04-11 10:30:00|5348|5346|5347|5346|5351|5350|5346|5345|6985
1712831700000|2024-04-11 10:35:00|5348|5347|5331|5329|5348|5347|5331|5329|5098
1712832000000|2024-04-11 10:40:00|5334|5332|5339|5337|5341|5339|5334|5332|11559
1712832300000|2024-04-11 10:45:00|5338|5336|5337|5336|5339|5337|5331|5330|4755
1712832600000|2024-04-11 10:50:00|5338|5335|5339|5337|5339|5337|5332|5331|6457
1712832900000|2024-04-11 10:55:00|5338|5338|5337|5335|5340|5339|5337|5335|7376
1712833200000|2024-04-11 11:00:00|5336|5334|5332|5330|5338|5337|5332|5330|4356
1712833500000|2024-04-11 11:05:00|5331|5329|5306|5304|5331|5329|5306|5304|11839
1712833800000|2024-04-11 11:10:00|5308|5306|5308|5306|5317|5315|5305|5304|10398
1712834100000|2024-04-11 11:15:00|5307|5307|5288|5286|5309|5308|5288|5286|21236
1712834400000|2024-04-11 11:20:00|5287|5287|5295|5293|5303|5302|5287|5286|16770
1712834700000|2024-04-11 11:25:00|5296|5294|5279|5278|5296|5294|5278|5276|10596
1712835000000|2024-04-11 11:30:00|5281|5279|5246|5244|5287|5286|5245|5243|15825
1712835300000|2024-04-11 11:35:00|5244|5242|5261|5260|5268|5266|5240|5238|32623
1712835600000|2024-04-11 11:40:00|5259|5258|5196|5172|5267|5266|5196|5172|21590
1712835900000|2024-04-11 11:45:00|5227|5224|5209|5207|5243|5240|5190|5189|45892
1712836200000|2024-04-11 11:50:00|5211|5209|5210|5207|5222|5221|5202|5200|20192
1712836500000|2024-04-11 11:55:00|5209|5205|5226|5224|5240|5238|5201|5200|18923
1712836800000|2024-04-11 12:00:00|5227|5225|5199|5197|5234|5232|5196|5195|18610
1712837100000|2024-04-11 12:05:00|5206|5198|5230|5228|5235|5233|5206|5198|19348
1712837400000|2024-04-11 12:10:00|5227|5229|5216|5212|5228|5229|5208|5206|18454
1712837700000|2024-04-11 12:15:00|5223|5219|5226|5225|5237|5234|5215|5213|11459
1712838000000|2024-04-11 12:20:00|5227|5228|5225|5223|5238|5235|5220|5219|11507
1712838300000|2024-04-11 12:25:00|5224|5222|5226|5223|5226|5224|5222|5221|4895
1712838600000|2024-04-11 12:30:00|5225|5222|5252|5250|5257|5255|5222|5220|20060
1712838900000|2024-04-11 12:35:00|5251|5249|5250|5248|5257|5255|5245|5243|10580
1712839200000|2024-04-11 12:40:00|5249|5247|5223|5220|5249|5248|5221|5219|12599
1712839500000|2024-04-11 12:45:00|5224|5221|5252|5250|5252|5250|5217|5216|17509
1712839800000|2024-04-11 12:50:00|5253|5251|5231|5230|5259|5257|5230|5227|29040
1712840100000|2024-04-11 12:55:00|5232|5229|5226|5225|5233|5232|5221|5220|9194
1712840400000|2024-04-11 13:00:00|5225|5224|5235|5233|5237|5235|5225|5223|6558
1712840700000|2024-04-11 13:05:00|5234|5232|5238|5236|5238|5236|5228|5226|4544
1712841000000|2024-04-11 13:10:00|5239|5237|5241|5239|5246|5245|5239|5237|11247
1712841300000|2024-04-11 13:15:00|5242|5241|5250|5248|5252|5250|5240|5238|7280
1712841600000|2024-04-11 13:20:00|5249|5249|5246|5245|5251|5250|5244|5242|14508
1712841900000|2024-04-11 13:25:00|5245|5244|5245|5244|5248|5246|5239|5238|13432
1712842200000|2024-04-11 13:30:00|5243|5243|5245|5243|5245|5244|5235|5233|12656
1712842500000|2024-04-11 13:35:00|5242|5244|5246|5245|5253|5251|5235|5233|9830
1712842800000|2024-04-11 13:40:00|5244|5244|5241|5240|5255|5254|5241|5240|13123
1712843100000|2024-04-11 13:45:00|5240|5239|5247|5246|5253|5251|5240|5239|10517
1712843400000|2024-04-11 13:50:00|5248|5245|5260|5258|5260|5258|5244|5242|7999
1712843700000|2024-04-11 13:55:00|5262|5259|5253|5251|5268|5267|5253|5251|18644
1712844000000|2024-04-11 14:00:00|5252|5250|5225|5223|5253|5251|5225|5223|14400
1712844300000|2024-04-11 14:05:00|5224|5224|5208|5206|5225|5224|5198|5197|38778
1712844600000|2024-04-11 14:10:00|5209|5207|5212|5210|5214|5213|5207|5206|12070
1712844900000|2024-04-11 14:15:00|5211|5211|5211|5209|5213|5211|5206|5205|18031
1712845200000|2024-04-11 14:20:00|5210|5208|5213|5212|5217|5216|5209|5208|18938
1712845500000|2024-04-11 14:25:00|5214|5211|5207|5206|5214|5211|5202|5201|17216
1712845800000|2024-04-11 14:30:00|5208|5205|5199|5198|5210|5209|5197|5195|15709
1712846100000|2024-04-11 14:35:00|5200|5199|5212|5211|5212|5211|5197|5196|20044
1712846400000|2024-04-11 14:40:00|5211|5210|5209|5208|5215|5213|5206|5204|12940
1712846700000|2024-04-11 14:45:00|5211|5209|5224|5222|5229|5227|5210|5209|22803
1712847000000|2024-04-11 14:50:00|5223|5223|5221|5219|5229|5227|5218|5217|7331
1712847300000|2024-04-11 14:55:00|5223|5220|5214|5212|5227|5226|5213|5211|10063
1712847600000|2024-04-11 15:00:00|5213|5213|5220|5218|5223|5221|5211|5210|11371
1712847900000|2024-04-11 15:05:00|5219|5219|5212|5211|5220|5219|5210|5209|8096
1712848200000|2024-04-11 15:10:00|5211|5210|5212|5211|5213|5212|5210|5209|7110
1712848500000|2024-04-11 15:15:00|5213|5212|5212|5211|5217|5216|5210|5209|9408
1712848800000|2024-04-11 15:20:00|5214|5213|5221|5220|5222|5221|5213|5212|15936
1712849100000|2024-04-11 15:25:00|5220|5219|5214|5213|5221|5220|5211|5210|15474
1712905200000|2024-04-12 07:00:00|5265|5261|5254|5251|5274|5270|5253|5251|4735
1712905500000|2024-04-12 07:05:00|5253|5252|5260|5258|5264|5261|5251|5248|7975
1712905800000|2024-04-12 07:10:00|5261|5257|5278|5275|5278|5275|5255|5253|4766
1712906100000|2024-04-12 07:15:00|5277|5272|5269|5267|5277|5273|5269|5267|1976
1712906400000|2024-04-12 07:20:00|5270|5268|5269|5267|5275|5273|5263|5261|2749
1712906700000|2024-04-12 07:25:00|5268|5266|5263|5260|5268|5266|5254|5253|9790
1712907000000|2024-04-12 07:30:00|5264|5261|5263|5261|5273|5271|5262|5261|4987
1712907300000|2024-04-12 07:35:00|5262|5262|5256|5254|5267|5265|5253|5252|5488
1712907600000|2024-04-12 07:40:00|5257|5255|5257|5256|5259|5257|5251|5250|4445
1712907900000|2024-04-12 07:45:00|5258|5257|5263|5262|5264|5263|5256|5254|3850
1712908200000|2024-04-12 07:50:00|5264|5260|5263|5261|5266|5264|5257|5255|3697
1712908500000|2024-04-12 07:55:00|5264|5262|5263|5261|5264|5263|5259|5257|3364
1712908800000|2024-04-12 08:00:00|5265|5263|5268|5266|5269|5267|5264|5263|1929
1712909100000|2024-04-12 08:05:00|5269|5267|5266|5264|5269|5268|5264|5263|2804
1712909400000|2024-04-12 08:10:00|5265|5263|5270|5269|5271|5270|5264|5263|5701
1712909700000|2024-04-12 08:15:00|5269|5268|5270|5268|5273|5272|5268|5267|4902
1712910000000|2024-04-12 08:20:00|5269|5267|5271|5269|5272|5270|5266|5264|1763
1712910300000|2024-04-12 08:25:00|5270|5270|5276|5274|5276|5275|5270|5269|2263
1712910600000|2024-04-12 08:30:00|5275|5275|5272|5270|5276|5275|5271|5270|6431
1712910900000|2024-04-12 08:35:00|5271|5271|5271|5269|5272|5271|5268|5266|4610
1712911200000|2024-04-12 08:40:00|5270|5270|5262|5260|5273|5271|5261|5260|4770
1712911500000|2024-04-12 08:45:00|5263|5261|5266|5265|5267|5265|5260|5259|1898
1712911800000|2024-04-12 08:50:00|5265|5264|5270|5268|5270|5268|5265|5264|1141
1712912100000|2024-04-12 08:55:00|5271|5269|5267|5266|5273|5271|5265|5264|4737
1712912400000|2024-04-12 09:00:00|5268|5267|5267|5266|5269|5267|5265|5264|938
1712912700000|2024-04-12 09:05:00|5268|5265|5267|5265|5268|5267|5264|5263|3405
1712913000000|2024-04-12 09:10:00|5268|5266|5262|5260|5270|5268|5262|5260|3157
1712913300000|2024-04-12 09:15:00|5261|5259|5255|5254|5262|5259|5253|5252|5473
1712913600000|2024-04-12 09:20:00|5256|5255|5256|5255|5257|5255|5253|5252|2281
1712913900000|2024-04-12 09:25:00|5255|5254|5251|5250|5256|5254|5251|5250|4595
1712914200000|2024-04-12 09:30:00|5252|5251|5254|5253|5257|5256|5251|5250|8134
1712914500000|2024-04-12 09:35:00|5253|5252|5259|5257|5259|5257|5251|5250|2718
1712914800000|2024-04-12 09:40:00|5258|5258|5253|5251|5260|5258|5252|5251|3939
1712915100000|2024-04-12 09:45:00|5252|5250|5239|5238|5252|5250|5239|5238|4990
1712915400000|2024-04-12 09:50:00|5241|5240|5249|5248|5253|5252|5241|5240|10776
1712915700000|2024-04-12 09:55:00|5247|5246|5252|5250|5252|5251|5247|5246|4598
1712916000000|2024-04-12 10:00:00|5251|5247|5247|5245|5251|5248|5245|5244|13301
1712916300000|2024-04-12 10:05:00|5248|5246|5246|5244|5249|5247|5243|5242|2313
1712916600000|2024-04-12 10:10:00|5245|5245|5239|5237|5246|5245|5236|5235|8522
1712916900000|2024-04-12 10:15:00|5240|5238|5244|5242|5244|5243|5240|5237|2098
1712917200000|2024-04-12 10:20:00|5243|5241|5242|5241|5245|5244|5242|5241|2930
1712917500000|2024-04-12 10:25:00|5243|5242|5241|5240|5243|5242|5238|5236|4854
1712917800000|2024-04-12 10:30:00|5240|5239|5240|5239|5243|5242|5240|5238|5465
1712918100000|2024-04-12 10:35:00|5241|5238|5236|5234|5241|5238|5236|5234|5038
1712918400000|2024-04-12 10:40:00|5235|5232|5232|5231|5235|5233|5231|5230|6595
1712918700000|2024-04-12 10:45:00|5231|5230|5227|5226|5231|5230|5227|5226|5632
1712919000000|2024-04-12 10:50:00|5226|5225|5221|5220|5226|5225|5219|5218|4365
1712919300000|2024-04-12 10:55:00|5220|5219|5215|5214|5224|5223|5215|5214|2600
1712919600000|2024-04-12 11:00:00|5214|5213|5206|5205|5216|5214|5205|5204|18793
1712919900000|2024-04-12 11:05:00|5205|5204|5212|5211|5216|5215|5199|5197|15364
1712920200000|2024-04-12 11:10:00|5211|5210|5208|5207|5214|5213|5208|5207|10005
1712920500000|2024-04-12 11:15:00|5207|5206|5207|5206|5213|5212|5207|5206|12657
1712920800000|2024-04-12 11:20:00|5205|5204|5216|5215|5217|5215|5205|5204|3811
1712921100000|2024-04-12 11:25:00|5215|5214|5214|5213|5215|5214|5212|5211|2292
1712921400000|2024-04-12 11:30:00|5213|5212|5202|5201|5213|5212|5202|5201|3804
1712921700000|2024-04-12 11:35:00|5201|5200|5204|5202|5205|5204|5201|5200|4967
1712922000000|2024-04-12 11:40:00|5203|5203|5215|5213|5216|5214|5200|5199|7872
1712922300000|2024-04-12 11:45:00|5214|5214|5211|5209|5217|5215|5211|5209|5118
1712922600000|2024-04-12 11:50:00|5208|5210|5209|5208|5211|5210|5207|5206|4309
1712922900000|2024-04-12 11:55:00|5211|5209|5213|5211|5215|5214|5211|5209|859
1712923200000|2024-04-12 12:00:00|5212|5210|5217|5216|5220|5218|5212|5210|2466
1712923500000|2024-04-12 12:05:00|5216|5215|5217|5215|5225|5223|5216|5215|3915
1712923800000|2024-04-12 12:10:00|5216|5216|5211|5209|5217|5216|5210|5208|3493
1712924100000|2024-04-12 12:15:00|5210|5210|5214|5213|5215|5214|5210|5210|1427
1712924400000|2024-04-12 12:20:00|5213|5212|5206|5204|5214|5212|5206|5204|9771
1712924700000|2024-04-12 12:25:00|5205|5205|5201|5200|5207|5205|5201|5200|2035
1712925000000|2024-04-12 12:30:00|5200|5199|5203|5201|5204|5203|5199|5198|9297
1712925300000|2024-04-12 12:35:00|5202|5200|5202|5201|5205|5204|5199|5198|5539
1712925600000|2024-04-12 12:40:00|5203|5202|5190|5189|5203|5202|5190|5189|10866
1712925900000|2024-04-12 12:45:00|5189|5188|5191|5189|5192|5190|5186|5184|6525
1712926200000|2024-04-12 12:50:00|5189|5188|5185|5183|5191|5189|5180|5179|11845
1712926500000|2024-04-12 12:55:00|5184|5182|5167|5166|5184|5182|5167|5165|15772
1712926800000|2024-04-12 13:00:00|5165|5163|5161|5160|5165|5163|5152|5150|18927
1712927100000|2024-04-12 13:05:00|5160|5159|5155|5153|5163|5162|5154|5153|14162
1712927400000|2024-04-12 13:10:00|5154|5152|5167|5166|5167|5166|5147|5146|17274
1712927700000|2024-04-12 13:15:00|5169|5165|5169|5167|5175|5174|5163|5161|7606
1712928000000|2024-04-12 13:20:00|5170|5168|5166|5164|5173|5172|5164|5163|5833
1712928300000|2024-04-12 13:25:00|5165|5163|5169|5168|5169|5168|5161|5160|7344
1712928600000|2024-04-12 13:30:00|5168|5167|5176|5174|5176|5175|5164|5163|7732
1712928900000|2024-04-12 13:35:00|5175|5173|5187|5186|5188|5187|5174|5172|10540
1712929200000|2024-04-12 13:40:00|5186|5185|5186|5185|5191|5190|5183|5182|9241
1712929500000|2024-04-12 13:45:00|5185|5183|5194|5192|5196|5195|5184|5183|16233
1712929800000|2024-04-12 13:50:00|5193|5191|5181|5180|5194|5192|5180|5178|7125
1712930100000|2024-04-12 13:55:00|5180|5179|5182|5179|5182|5179|5175|5174|5533
1712930400000|2024-04-12 14:00:00|5181|5176|5175|5173|5181|5176|5165|5161|12818
1712930700000|2024-04-12 14:05:00|5176|5174|5165|5164|5176|5175|5161|5160|12042
1712931000000|2024-04-12 14:10:00|5164|5163|5174|5172|5174|5173|5164|5163|12932
1712931300000|2024-04-12 14:15:00|5173|5171|5172|5171|5177|5176|5166|5165|18834
1712931600000|2024-04-12 14:20:00|5171|5170|5189|5187|5191|5190|5171|5170|7560
1712931900000|2024-04-12 14:25:00|5188|5188|5171|5170|5188|5188|5171|5170|9939
1712932200000|2024-04-12 14:30:00|5170|5169|5163|5161|5173|5172|5162|5161|7499
1712932500000|2024-04-12 14:35:00|5162|5162|5164|5163|5167|5165|5159|5158|4563
1712932800000|2024-04-12 14:40:00|5163|5162|5160|5159|5165|5164|5158|5157|14037
1712933100000|2024-04-12 14:45:00|5159|5158|5158|5157|5161|5159|5156|5155|4718
1712933400000|2024-04-12 14:50:00|5157|5156|5153|5151|5157|5156|5150|5149|10494
1712933700000|2024-04-12 14:55:00|5152|5152|5147|5145|5155|5154|5146|5145|12258
1712934000000|2024-04-12 15:00:00|5146|5144|5151|5150|5152|5151|5145|5144|14431
1712934300000|2024-04-12 15:05:00|5152|5149|5153|5151|5155|5154|5148|5147|16275
1712934600000|2024-04-12 15:10:00|5152|5152|5147|5145|5152|5152|5146|5145|8246
1712934900000|2024-04-12 15:15:00|5146|5144|5154|5153|5154|5153|5143|5142|21546
1712935200000|2024-04-12 15:20:00|5155|5154|5159|5158|5162|5160|5155|5154|12437
1712935500000|2024-04-12 15:25:00|5158|5157|5161|5159|5162|5161|5154|5153|13766
1713164400000|2024-04-15 07:00:00|5172|5169|5171|5168|5177|5174|5156|5155|10262
1713164700000|2024-04-15 07:05:00|5170|5167|5176|5173|5181|5179|5166|5163|12387
1713165000000|2024-04-15 07:10:00|5177|5174|5162|5160|5177|5175|5158|5156|7451
1713165300000|2024-04-15 07:15:00|5161|5159|5183|5181|5186|5184|5159|5157|7774
1713165600000|2024-04-15 07:20:00|5182|5183|5172|5170|5191|5190|5172|5170|6984
1713165900000|2024-04-15 07:25:00|5171|5171|5179|5176|5181|5180|5169|5168|9481
1713166200000|2024-04-15 07:30:00|5178|5177|5171|5169|5182|5181|5166|5165|7790
1713166500000|2024-04-15 07:35:00|5170|5168|5180|5178|5180|5178|5166|5164|4695
1713166800000|2024-04-15 07:40:00|5178|5179|5157|5156|5179|5179|5157|5156|4968
1713167100000|2024-04-15 07:45:00|5158|5157|5168|5166|5168|5166|5152|5150|6005
1713167400000|2024-04-15 07:50:00|5171|5168|5169|5168|5172|5170|5167|5166|7351
1713167700000|2024-04-15 07:55:00|5170|5169|5165|5163|5174|5173|5163|5162|19919
1713168000000|2024-04-15 08:00:00|5166|5162|5174|5173|5179|5177|5166|5162|5524
1713168300000|2024-04-15 08:05:00|5175|5178|5165|5164|5183|5182|5165|5164|8909
1713168600000|2024-04-15 08:10:00|5164|5163|5181|5179|5181|5180|5162|5160|3758
1713168900000|2024-04-15 08:15:00|5182|5180|5185|5183|5187|5185|5180|5179|3403
1713169200000|2024-04-15 08:20:00|5184|5184|5185|5183|5187|5185|5180|5179|2687
1713169500000|2024-04-15 08:25:00|5182|5181|5181|5179|5183|5181|5179|5177|4448
1713169800000|2024-04-15 08:30:00|5182|5180|5187|5185|5188|5186|5180|5179|7124
1713170100000|2024-04-15 08:35:00|5186|5184|5183|5182|5187|5185|5183|5182|2214
1713170400000|2024-04-15 08:40:00|5184|5183|5181|5180|5187|5186|5181|5180|3676
1713170700000|2024-04-15 08:45:00|5180|5179|5175|5173|5181|5179|5174|5172|3109
1713171000000|2024-04-15 08:50:00|5174|5174|5171|5169|5175|5174|5168|5166|4011
1713171300000|2024-04-15 08:55:00|5170|5168|5171|5169|5172|5171|5166|5165|2855
1713171600000|2024-04-15 09:00:00|5172|5170|5171|5170|5175|5173|5171|5169|1916
1713171900000|2024-04-15 09:05:00|5170|5169|5176|5175|5178|5176|5168|5167|3607
1713172200000|2024-04-15 09:10:00|5177|5176|5168|5166|5178|5177|5167|5165|5783
1713172500000|2024-04-15 09:15:00|5167|5165|5169|5167|5171|5169|5167|5165|1503
1713172800000|2024-04-15 09:20:00|5168|5168|5162|5161|5170|5168|5157|5156|6612
1713173100000|2024-04-15 09:25:00|5163|5162|5163|5162|5168|5167|5162|5161|2226
1713173400000|2024-04-15 09:30:00|5164|5161|5169|5167|5169|5168|5163|5161|3841
1713173700000|2024-04-15 09:35:00|5170|5168|5183|5181|5184|5182|5170|5168|16857
1713174000000|2024-04-15 09:40:00|5182|5180|5180|5178|5185|5183|5180|5178|7999
1713174300000|2024-04-15 09:45:00|5179|5179|5181|5179|5181|5180|5176|5175|2787
1713174600000|2024-04-15 09:50:00|5182|5180|5172|5171|5184|5182|5172|5171|5197
1713174900000|2024-04-15 09:55:00|5171|5170|5177|5175|5177|5175|5171|5169|4245
1713175200000|2024-04-15 10:00:00|5178|5176|5181|5180|5183|5182|5178|5175|5561
1713175500000|2024-04-15 10:05:00|5183|5182|5180|5179|5186|5184|5180|5179|5039
1713175800000|2024-04-15 10:10:00|5181|5180|5177|5175|5183|5181|5175|5174|2222
1713176100000|2024-04-15 10:15:00|5176|5176|5173|5171|5179|5178|5173|5171|4695
1713176400000|2024-04-15 10:20:00|5172|5172|5171|5169|5176|5174|5171|5169|3700
1713176700000|2024-04-15 10:25:00|5172|5170|5174|5173|5174|5173|5171|5169|2933
1713177000000|2024-04-15 10:30:00|5175|5174|5172|5170|5177|5176|5167|5166|5631
1713177300000|2024-04-15 10:35:00|5171|5169|5171|5169|5171|5170|5168|5166|4323
1713177600000|2024-04-15 10:40:00|5170|5168|5169|5167|5170|5168|5167|5166|3607
1713177900000|2024-04-15 10:45:00|5170|5168|5168|5166|5170|5169|5167|5166|6046
1713178200000|2024-04-15 10:50:00|5169|5167|5168|5167|5171|5169|5164|5163|8231
1713178500000|2024-04-15 10:55:00|5169|5166|5165|5164|5170|5169|5165|5163|3913
1713178800000|2024-04-15 11:00:00|5166|5165|5168|5167|5173|5171|5166|5164|3815
1713179100000|2024-04-15 11:05:00|5169|5168|5168|5167|5172|5171|5166|5165|1078
1713179400000|2024-04-15 11:10:00|5167|5166|5163|5161|5168|5166|5163|5161|1895
1713179700000|2024-04-15 11:15:00|5162|5162|5163|5161|5163|5162|5160|5159|2280
1713180000000|2024-04-15 11:20:00|5162|5160|5166|5164|5166|5165|5160|5159|5164
1713180300000|2024-04-15 11:25:00|5167|5165|5168|5166|5171|5170|5167|5165|2522
1713180600000|2024-04-15 11:30:00|5169|5167|5162|5161|5171|5169|5162|5161|6013
1713180900000|2024-04-15 11:35:00|5165|5163|5164|5163|5166|5164|5163|5161|5190
1713181200000|2024-04-15 11:40:00|5163|5162|5165|5163|5165|5164|5163|5161|923
1713181500000|2024-04-15 11:45:00|5164|5164|5163|5162|5165|5164|5162|5161|4358
1713181800000|2024-04-15 11:50:00|5165|5164|5164|5163|5167|5166|5164|5163|5881
1713182100000|2024-04-15 11:55:00|5165|5164|5162|5161|5166|5164|5160|5159|7568
1713182400000|2024-04-15 12:00:00|5161|5160|5166|5164|5166|5164|5157|5156|3858
1713182700000|2024-04-15 12:05:00|5167|5165|5179|5178|5182|5181|5167|5165|10538
1713183000000|2024-04-15 12:10:00|5180|5177|5187|5186|5187|5186|5180|5177|2950
1713183300000|2024-04-15 12:15:00|5189|5187|5187|5185|5191|5190|5187|5185|3773
1713183600000|2024-04-15 12:20:00|5186|5186|5187|5186|5189|5188|5186|5184|4470
1713183900000|2024-04-15 12:25:00|5186|5185|5184|5183|5186|5185|5184|5183|2276
1713184200000|2024-04-15 12:30:00|5183|5182|5198|5196|5198|5196|5175|5174|13675
1713184500000|2024-04-15 12:35:00|5199|5197|5200|5198|5205|5204|5198|5197|9305
1713184800000|2024-04-15 12:40:00|5199|5199|5201|5200|5203|5201|5196|5194|8928
1713185100000|2024-04-15 12:45:00|5200|5199|5198|5197|5201|5200|5196|5195|2368
1713185400000|2024-04-15 12:50:00|5199|5198|5203|5202|5205|5203|5196|5194|3320
1713185700000|2024-04-15 12:55:00|5205|5201|5199|5198|5207|5205|5197|5196|9837
1713186000000|2024-04-15 13:00:00|5200|5199|5201|5199|5204|5203|5198|5197|8363
1713186300000|2024-04-15 13:05:00|5200|5200|5201|5200|5207|5205|5200|5200|2776
1713186600000|2024-04-15 13:10:00|5202|5201|5205|5204|5205|5204|5201|5199|6401
1713186900000|2024-04-15 13:15:00|5207|5206|5203|5202|5208|5206|5203|5202|6314
1713187200000|2024-04-15 13:20:00|5206|5204|5202|5201|5206|5205|5202|5201|4422
1713187500000|2024-04-15 13:25:00|5201|5200|5204|5203|5205|5204|5200|5199|4198
1713187800000|2024-04-15 13:30:00|5205|5204|5209|5208|5211|5210|5203|5202|7380
1713188100000|2024-04-15 13:35:00|5210|5209|5211|5209|5216|5214|5209|5207|5022
1713188400000|2024-04-15 13:40:00|5210|5210|5211|5209|5214|5213|5207|5205|8649
1713188700000|2024-04-15 13:45:00|5212|5210|5202|5200|5212|5210|5202|5200|8991
1713189000000|2024-04-15 13:50:00|5201|5201|5197|5196|5203|5202|5194|5192|3694
1713189300000|2024-04-15 13:55:00|5198|5197|5190|5189|5198|5197|5190|5189|5211
1713189600000|2024-04-15 14:00:00|5189|5188|5187|5185|5191|5189|5186|5185|9547
1713189900000|2024-04-15 14:05:00|5186|5183|5170|5168|5186|5184|5168|5167|7399
1713190200000|2024-04-15 14:10:00|5169|5167|5169|5168|5171|5169|5163|5161|9461
1713190500000|2024-04-15 14:15:00|5170|5169|5179|5178|5180|5179|5170|5168|12601
1713190800000|2024-04-15 14:20:00|5180|5179|5178|5176|5181|5179|5172|5171|8665
1713191100000|2024-04-15 14:25:00|5177|5175|5174|5172|5178|5177|5171|5169|10064
1713191400000|2024-04-15 14:30:00|5175|5173|5176|5174|5181|5179|5172|5170|5846
1713191700000|2024-04-15 14:35:00|5175|5175|5166|5164|5178|5177|5164|5163|8460
1713192000000|2024-04-15 14:40:00|5165|5165|5171|5169|5174|5173|5165|5165|19093
1713192300000|2024-04-15 14:45:00|5170|5170|5169|5167|5172|5170|5164|5163|8252
1713192600000|2024-04-15 14:50:00|5168|5166|5168|5166|5169|5168|5166|5164|4357
1713192900000|2024-04-15 14:55:00|5167|5165|5168|5167|5171|5170|5165|5164|10666
1713193200000|2024-04-15 15:00:00|5167|5166|5159|5158|5168|5167|5158|5157|11734
1713193500000|2024-04-15 15:05:00|5158|5157|5155|5153|5158|5157|5154|5153|21081
1713193800000|2024-04-15 15:10:00|5156|5154|5155|5153|5158|5156|5153|5152|7900
1713194100000|2024-04-15 15:15:00|5154|5152|5152|5150|5154|5153|5151|5150|11428
1713194400000|2024-04-15 15:20:00|5151|5151|5153|5152|5155|5153|5147|5145|29640
1713194700000|2024-04-15 15:25:00|5152|5151|5155|5153|5155|5153|5151|5150|13654
1713250800000|2024-04-16 07:00:00|5087|5081|5089|5084|5106|5101|5072|5068|11668
1713251100000|2024-04-16 07:05:00|5088|5083|5075|5072|5095|5094|5074|5072|13293
1713251400000|2024-04-16 07:10:00|5073|5070|5084|5081|5086|5084|5068|5067|21145
1713251700000|2024-04-16 07:15:00|5083|5082|5085|5083|5096|5093|5081|5078|5856
1713252000000|2024-04-16 07:20:00|5086|5084|5069|5066|5091|5088|5063|5061|18098
1713252300000|2024-04-16 07:25:00|5070|5067|5066|5064|5081|5079|5063|5060|7555
1713252600000|2024-04-16 07:30:00|5065|5061|5045|5043|5065|5061|5044|5042|18734
1713252900000|2024-04-16 07:35:00|5044|5044|5047|5046|5047|5046|5033|5032|26212
1713253200000|2024-04-16 07:40:00|5046|5045|5043|5041|5051|5049|5042|5041|14639
1713253500000|2024-04-16 07:45:00|5044|5042|5051|5050|5054|5053|5044|5042|8396
1713253800000|2024-04-16 07:50:00|5052|5049|5050|5048|5054|5052|5044|5042|9566
1713254100000|2024-04-16 07:55:00|5051|5049|5060|5059|5063|5061|5049|5048|12955
1713254400000|2024-04-16 08:00:00|5062|5060|5056|5054|5064|5062|5054|5052|11597
1713254700000|2024-04-16 08:05:00|5055|5053|5059|5057|5059|5058|5051|5049|5533
1713255000000|2024-04-16 08:10:00|5060|5058|5051|5050|5060|5058|5050|5049|9535
1713255300000|2024-04-16 08:15:00|5050|5049|5050|5048|5052|5050|5048|5046|6252
1713255600000|2024-04-16 08:20:00|5049|5049|5039|5038|5050|5049|5039|5037|16310
1713255900000|2024-04-16 08:25:00|5037|5036|5045|5043|5045|5044|5037|5036|7606
1713256200000|2024-04-16 08:30:00|5044|5044|5070|5068|5072|5070|5044|5043|16292
1713256500000|2024-04-16 08:35:00|5068|5067|5064|5063|5076|5074|5060|5058|18950
1713256800000|2024-04-16 08:40:00|5065|5064|5062|5060|5071|5070|5061|5058|10294
1713257100000|2024-04-16 08:45:00|5061|5059|5084|5083|5086|5084|5059|5057|12782
1713257400000|2024-04-16 08:50:00|5082|5080|5091|5089|5100|5098|5079|5077|18802
1713257700000|2024-04-16 08:55:00|5090|5088|5084|5082|5090|5088|5081|5079|5758
1713258000000|2024-04-16 09:00:00|5083|5072|5099|5097|5099|5098|5074|5072|12919
1713258300000|2024-04-16 09:05:00|5100|5098|5091|5090|5100|5099|5090|5088|7739
1713258600000|2024-04-16 09:10:00|5092|5091|5081|5080|5094|5093|5081|5080|8991
1713258900000|2024-04-16 09:15:00|5080|5079|5071|5069|5080|5079|5066|5065|11917
1713259200000|2024-04-16 09:20:00|5070|5070|5066|5064|5073|5071|5065|5063|9142
1713259500000|2024-04-16 09:25:00|5067|5065|5076|5074|5077|5075|5067|5064|9443
1713259800000|2024-04-16 09:30:00|5077|5075|5064|5063|5079|5077|5061|5059|4858
1713260100000|2024-04-16 09:35:00|5065|5062|5074|5072|5074|5073|5063|5062|6099
1713260400000|2024-04-16 09:40:00|5073|5071|5077|5076|5078|5077|5072|5071|6339
1713260700000|2024-04-16 09:45:00|5078|5075|5083|5081|5083|5081|5076|5074|4933
1713261000000|2024-04-16 09:50:00|5084|5082|5080|5078|5085|5083|5078|5076|10004
1713261300000|2024-04-16 09:55:00|5079|5077|5090|5088|5091|5090|5079|5077|7428
1713261600000|2024-04-16 10:00:00|5092|5089|5083|5081|5092|5090|5081|5080|3324
1713261900000|2024-04-16 10:05:00|5082|5080|5072|5070|5082|5081|5071|5069|1975
1713262200000|2024-04-16 10:10:00|5073|5072|5067|5065|5073|5072|5063|5062|9827
1713262500000|2024-04-16 10:15:00|5066|5064|5061|5059|5067|5065|5060|5059|6478
1713262800000|2024-04-16 10:20:00|5060|5058|5050|5049|5060|5059|5050|5048|9566
1713263100000|2024-04-16 10:25:00|5049|5048|5058|5057|5058|5057|5046|5045|10592
1713263400000|2024-04-16 10:30:00|5057|5056|5060|5059|5061|5060|5055|5053|12853
1713263700000|2024-04-16 10:35:00|5062|5061|5061|5059|5062|5061|5059|5058|6138
1713264000000|2024-04-16 10:40:00|5062|5060|5056|5055|5062|5061|5054|5052|13035
1713264300000|2024-04-16 10:45:00|5057|5056|5062|5060|5062|5061|5057|5056|3979
1713264600000|2024-04-16 10:50:00|5059|5058|5057|5055|5060|5058|5052|5051|5625
1713264900000|2024-04-16 10:55:00|5056|5054|5060|5058|5061|5059|5055|5054|4358
1713265200000|2024-04-16 11:00:00|5059|5057|5062|5061|5063|5061|5058|5057|3476
1713265500000|2024-04-16 11:05:00|5060|5060|5064|5062|5068|5066|5060|5059|3297
1713265800000|2024-04-16 11:10:00|5063|5061|5069|5067|5069|5067|5061|5060|2929
1713266100000|2024-04-16 11:15:00|5068|5068|5075|5074|5077|5075|5068|5066|2623
1713266400000|2024-04-16 11:20:00|5077|5075|5080|5079|5082|5081|5071|5070|9423
1713266700000|2024-04-16 11:25:00|5082|5081|5086|5084|5089|5087|5082|5081|11125
1713267000000|2024-04-16 11:30:00|5085|5083|5090|5089|5096|5095|5085|5083|3254
1713267300000|2024-04-16 11:35:00|5089|5087|5097|5095|5097|5095|5088|5086|4574
1713267600000|2024-04-16 11:40:00|5096|5094|5090|5088|5097|5096|5090|5088|4803
1713267900000|2024-04-16 11:45:00|5091|5089|5099|5098|5099|5098|5091|5089|6317
1713268200000|2024-04-16 11:50:00|5100|5097|5102|5101|5102|5101|5098|5097|4900
1713268500000|2024-04-16 11:55:00|5101|5099|5104|5103|5107|5106|5101|5099|4570
1713268800000|2024-04-16 12:00:00|5103|5102|5099|5098|5105|5104|5099|5098|4553
1713269100000|2024-04-16 12:05:00|5100|5099|5097|5096|5100|5099|5097|5095|8350
1713269400000|2024-04-16 12:10:00|5096|5095|5099|5098|5100|5099|5094|5093|3309
1713269700000|2024-04-16 12:15:00|5097|5097|5094|5093|5098|5097|5094|5092|9055
1713270000000|2024-04-16 12:20:00|5093|5092|5082|5081|5094|5093|5082|5081|3668
1713270300000|2024-04-16 12:25:00|5080|5079|5077|5075|5083|5081|5077|5075|12681
1713270600000|2024-04-16 12:30:00|5080|5079|5079|5078|5081|5080|5073|5071|17030
1713270900000|2024-04-16 12:35:00|5080|5077|5084|5083|5086|5084|5079|5077|9819
1713271200000|2024-04-16 12:40:00|5085|5082|5088|5087|5088|5087|5080|5079|3954
1713271500000|2024-04-16 12:45:00|5089|5088|5089|5087|5094|5093|5088|5086|4287
1713271800000|2024-04-16 12:50:00|5090|5088|5087|5085|5090|5089|5083|5081|7619
1713272100000|2024-04-16 12:55:00|5089|5086|5087|5085|5089|5088|5081|5080|5643
1713272400000|2024-04-16 13:00:00|5086|5086|5089|5087|5091|5090|5081|5080|11242
1713272700000|2024-04-16 13:05:00|5090|5088|5091|5090|5091|5090|5087|5085|5017
1713273000000|2024-04-16 13:10:00|5092|5091|5088|5086|5093|5091|5087|5086|3106
1713273300000|2024-04-16 13:15:00|5087|5085|5086|5084|5090|5088|5083|5081|8705
1713273600000|2024-04-16 13:20:00|5087|5085|5090|5088|5091|5090|5085|5083|7393
1713273900000|2024-04-16 13:25:00|5091|5089|5090|5088|5092|5091|5089|5088|9073
1713274200000|2024-04-16 13:30:00|5089|5087|5080|5078|5090|5089|5080|5078|9948
1713274500000|2024-04-16 13:35:00|5079|5079|5068|5066|5079|5079|5064|5062|11561
1713274800000|2024-04-16 13:40:00|5067|5067|5063|5061|5074|5072|5062|5060|16295
1713275100000|2024-04-16 13:45:00|5062|5060|5059|5058|5065|5063|5057|5056|19800
1713275400000|2024-04-16 13:50:00|5060|5059|5057|5056|5063|5061|5052|5050|17042
1713275700000|2024-04-16 13:55:00|5056|5055|5061|5060|5065|5063|5053|5051|13607
1713276000000|2024-04-16 14:00:00|5060|5059|5054|5052|5062|5061|5049|5047|13861
1713276300000|2024-04-16 14:05:00|5053|5051|5059|5057|5060|5058|5048|5046|11984
1713276600000|2024-04-16 14:10:00|5058|5054|5065|5063|5065|5064|5054|5052|10343
1713276900000|2024-04-16 14:15:00|5066|5064|5060|5059|5069|5068|5060|5058|6796
1713277200000|2024-04-16 14:20:00|5061|5060|5062|5060|5066|5065|5051|5049|15468
1713277500000|2024-04-16 14:25:00|5061|5059|5050|5049|5062|5061|5050|5049|8319
1713277800000|2024-04-16 14:30:00|5051|5050|5050|5048|5056|5055|5048|5046|11430
1713278100000|2024-04-16 14:35:00|5049|5049|5050|5048|5052|5051|5046|5045|7722
1713278400000|2024-04-16 14:40:00|5051|5049|5052|5051|5053|5052|5045|5044|12267
1713278700000|2024-04-16 14:45:00|5051|5050|5048|5047|5054|5053|5048|5047|12333
1713279000000|2024-04-16 14:50:00|5049|5046|5040|5039|5049|5046|5040|5038|12571
1713279300000|2024-04-16 14:55:00|5041|5040|5043|5041|5043|5041|5037|5036|17058
1713279600000|2024-04-16 15:00:00|5041|5040|5051|5050|5052|5051|5040|5039|16147
1713279900000|2024-04-16 15:05:00|5052|5049|5040|5038|5052|5049|5039|5038|20136
1713280200000|2024-04-16 15:10:00|5039|5039|5041|5039|5042|5040|5035|5033|9929
1713280500000|2024-04-16 15:15:00|5042|5040|5040|5039|5045|5043|5038|5037|18527
1713280800000|2024-04-16 15:20:00|5039|5038|5036|5034|5041|5040|5034|5033|38031
1713281100000|2024-04-16 15:25:00|5035|5035|5032|5030|5037|5036|5030|5028|12237
1713337200000|2024-04-17 07:00:00|5069|5059|5085|5082|5089|5085|5062|5059|9037
1713337500000|2024-04-17 07:05:00|5086|5083|5063|5060|5088|5084|5063|5060|8683
1713337800000|2024-04-17 07:10:00|5062|5061|5071|5069|5072|5071|5062|5060|4176
1713338100000|2024-04-17 07:15:00|5068|5066|5087|5085|5088|5086|5062|5059|7451
1713338400000|2024-04-17 07:20:00|5090|5084|5088|5086|5096|5094|5088|5084|15117
1713338700000|2024-04-17 07:25:00|5091|5089|5093|5091|5093|5092|5081|5078|7245
1713339000000|2024-04-17 07:30:00|5091|5089|5085|5083|5093|5092|5084|5083|6329
1713339300000|2024-04-17 07:35:00|5089|5086|5089|5088|5091|5089|5079|5077|6976
1713339600000|2024-04-17 07:40:00|5090|5087|5105|5104|5109|5107|5090|5087|11245
1713339900000|2024-04-17 07:45:00|5106|5105|5115|5114|5116|5115|5102|5100|11104
1713340200000|2024-04-17 07:50:00|5114|5113|5107|5106|5115|5113|5105|5104|9624
1713340500000|2024-04-17 07:55:00|5106|5105|5113|5111|5113|5112|5103|5101|10675
1713340800000|2024-04-17 08:00:00|5112|5109|5109|5107|5112|5110|5104|5103|8779
1713341100000|2024-04-17 08:05:00|5110|5108|5121|5120|5121|5120|5109|5108|8349
1713341400000|2024-04-17 08:10:00|5124|5122|5132|5130|5136|5135|5122|5121|12826
1713341700000|2024-04-17 08:15:00|5133|5131|5128|5127|5133|5132|5125|5124|7859
1713342000000|2024-04-17 08:20:00|5130|5128|5139|5137|5139|5137|5128|5127|4976
1713342300000|2024-04-17 08:25:00|5140|5138|5134|5132|5140|5138|5132|5131|8882
1713342600000|2024-04-17 08:30:00|5133|5130|5132|5130|5137|5135|5128|5127|9802
1713342900000|2024-04-17 08:35:00|5131|5131|5120|5118|5134|5132|5115|5114|5317
1713343200000|2024-04-17 08:40:00|5119|5119|5127|5125|5129|5127|5119|5117|4676
1713343500000|2024-04-17 08:45:00|5129|5126|5121|5120|5130|5128|5121|5120|5576
1713343800000|2024-04-17 08:50:00|5120|5119|5119|5117|5123|5121|5113|5112|6112
1713344100000|2024-04-17 08:55:00|5118|5118|5119|5118|5122|5120|5116|5114|14198
1713344400000|2024-04-17 09:00:00|5117|5117|5116|5114|5118|5117|5111|5109|8110
1713344700000|2024-04-17 09:05:00|5117|5115|5122|5120|5122|5120|5116|5114|2672
1713345000000|2024-04-17 09:10:00|5121|5121|5115|5114|5122|5121|5114|5113|4501
1713345300000|2024-04-17 09:15:00|5116|5115|5116|5114|5116|5115|5113|5112|3471
1713345600000|2024-04-17 09:20:00|5114|5113|5114|5112|5115|5114|5110|5109|5421
1713345900000|2024-04-17 09:25:00|5113|5111|5117|5115|5117|5116|5111|5110|5770
1713346200000|2024-04-17 09:30:00|5119|5116|5121|5119|5122|5120|5119|5116|3221
1713346500000|2024-04-17 09:35:00|5122|5120|5119|5117|5122|5121|5118|5117|6350
1713346800000|2024-04-17 09:40:00|5118|5116|5122|5120|5122|5120|5116|5115|4336
1713347100000|2024-04-17 09:45:00|5121|5119|5117|5116|5121|5119|5115|5114|3762
1713347400000|2024-04-17 09:50:00|5116|5115|5121|5119|5122|5121|5116|5115|7225
1713347700000|2024-04-17 09:55:00|5120|5120|5125|5123|5126|5124|5120|5119|9752
1713348000000|2024-04-17 10:00:00|5126|5124|5129|5127|5129|5128|5123|5122|5387
1713348300000|2024-04-17 10:05:00|5128|5125|5108|5106|5128|5125|5107|5106|6957
1713348600000|2024-04-17 10:10:00|5107|5105|5112|5110|5113|5111|5105|5103|6555
1713348900000|2024-04-17 10:15:00|5113|5111|5107|5106|5113|5112|5107|5106|8778
1713349200000|2024-04-17 10:20:00|5108|5107|5103|5101|5108|5107|5101|5100|5104
1713349500000|2024-04-17 10:25:00|5104|5102|5106|5105|5107|5106|5102|5100|3426
1713349800000|2024-04-17 10:30:00|5107|5104|5108|5106|5108|5107|5105|5104|4302
1713350100000|2024-04-17 10:35:00|5107|5104|5106|5104|5108|5106|5103|5102|5386
1713350400000|2024-04-17 10:40:00|5107|5105|5112|5110|5112|5111|5105|5104|3027
1713350700000|2024-04-17 10:45:00|5111|5111|5119|5117|5119|5118|5111|5111|2598
1713351000000|2024-04-17 10:50:00|5118|5116|5118|5116|5119|5117|5115|5114|8990
1713351300000|2024-04-17 10:55:00|5117|5115|5116|5115|5118|5117|5116|5115|3866
1713351600000|2024-04-17 11:00:00|5117|5114|5121|5120|5121|5120|5116|5114|2110
1713351900000|2024-04-17 11:05:00|5122|5121|5119|5117|5123|5121|5116|5115|2649
1713352200000|2024-04-17 11:10:00|5120|5118|5122|5120|5123|5121|5120|5118|693
1713352500000|2024-04-17 11:15:00|5123|5121|5118|5117|5123|5122|5118|5117|2542
1713352800000|2024-04-17 11:20:00|5119|5118|5114|5113|5119|5118|5111|5109|4280
1713353100000|2024-04-17 11:25:00|5115|5114|5117|5115|5117|5115|5114|5112|2734
1713353400000|2024-04-17 11:30:00|5116|5114|5118|5117|5119|5117|5113|5112|2942
1713353700000|2024-04-17 11:35:00|5117|5116|5117|5116|5120|5118|5117|5116|4550
1713354000000|2024-04-17 11:40:00|5118|5117|5119|5117|5120|5118|5116|5115|2113
1713354300000|2024-04-17 11:45:00|5118|5116|5115|5113|5119|5117|5114|5113|2776
1713354600000|2024-04-17 11:50:00|5114|5112|5110|5108|5115|5112|5109|5108|1703
1713354900000|2024-04-17 11:55:00|5109|5109|5108|5106|5109|5109|5105|5104|4148
1713355200000|2024-04-17 12:00:00|5107|5107|5109|5107|5109|5108|5107|5105|2961
1713355500000|2024-04-17 12:05:00|5111|5108|5111|5109|5114|5112|5107|5105|3747
1713355800000|2024-04-17 12:10:00|5110|5110|5114|5112|5115|5113|5109|5107|1814
1713356100000|2024-04-17 12:15:00|5115|5113|5113|5112|5119|5117|5112|5110|6016
1713356400000|2024-04-17 12:20:00|5112|5111|5097|5095|5112|5111|5096|5095|7448
1713356700000|2024-04-17 12:25:00|5096|5096|5104|5102|5106|5105|5090|5088|6258
1713357000000|2024-04-17 12:30:00|5103|5101|5105|5104|5106|5104|5102|5100|3471
1713357300000|2024-04-17 12:35:00|5106|5105|5094|5093|5106|5105|5094|5093|11474
1713357600000|2024-04-17 12:40:00|5095|5094|5103|5101|5103|5101|5094|5093|11955
1713357900000|2024-04-17 12:45:00|5104|5102|5107|5105|5111|5109|5103|5101|6142
1713358200000|2024-04-17 12:50:00|5108|5106|5100|5098|5110|5109|5100|5098|3665
1713358500000|2024-04-17 12:55:00|5101|5099|5104|5102|5107|5105|5099|5098|3959
1713358800000|2024-04-17 13:00:00|5103|5103|5104|5102|5108|5106|5102|5100|6279
1713359100000|2024-04-17 13:05:00|5103|5101|5105|5104|5108|5106|5103|5101|3885
1713359400000|2024-04-17 13:10:00|5104|5103|5113|5111|5113|5112|5102|5101|5196
1713359700000|2024-04-17 13:15:00|5112|5110|5112|5110|5114|5113|5111|5110|4777
1713360000000|2024-04-17 13:20:00|5111|5111|5113|5111|5113|5112|5108|5106|3422
1713360300000|2024-04-17 13:25:00|5112|5110|5106|5104|5112|5111|5105|5104|9057
1713360600000|2024-04-17 13:30:00|5105|5105|5107|5106|5112|5111|5103|5102|11919
1713360900000|2024-04-17 13:35:00|5105|5105|5111|5109|5113|5112|5105|5104|8245
1713361200000|2024-04-17 13:40:00|5110|5110|5115|5113|5115|5113|5105|5104|8707
1713361500000|2024-04-17 13:45:00|5114|5117|5120|5119|5123|5122|5114|5115|11589
1713361800000|2024-04-17 13:50:00|5121|5120|5112|5110|5125|5124|5111|5110|7231
1713362100000|2024-04-17 13:55:00|5111|5109|5106|5105|5113|5112|5106|5104|7498
1713362400000|2024-04-17 14:00:00|5105|5104|5098|5097|5106|5105|5094|5093|11780
1713362700000|2024-04-17 14:05:00|5097|5096|5103|5102|5103|5102|5096|5095|6913
1713363000000|2024-04-17 14:10:00|5104|5101|5102|5100|5105|5103|5097|5096|11493
1713363300000|2024-04-17 14:15:00|5103|5101|5102|5100|5105|5103|5098|5096|9188
1713363600000|2024-04-17 14:20:00|5101|5098|5092|5091|5101|5098|5088|5087|10896
1713363900000|2024-04-17 14:25:00|5093|5092|5090|5088|5095|5094|5089|5088|4286
1713364200000|2024-04-17 14:30:00|5089|5089|5085|5084|5092|5091|5084|5083|7618
1713364500000|2024-04-17 14:35:00|5084|5083|5077|5076|5084|5083|5077|5076|19322
1713364800000|2024-04-17 14:40:00|5078|5075|5076|5074|5079|5078|5074|5073|11559
1713365100000|2024-04-17 14:45:00|5075|5075|5087|5086|5088|5086|5075|5075|10783
1713365400000|2024-04-17 14:50:00|5088|5087|5077|5076|5088|5087|5076|5074|7963
1713365700000|2024-04-17 14:55:00|5076|5075|5078|5076|5079|5078|5075|5074|12139
1713366000000|2024-04-17 15:00:00|5077|5077|5076|5074|5080|5079|5075|5074|10292
1713366300000|2024-04-17 15:05:00|5075|5075|5076|5074|5077|5076|5070|5068|9998
1713366600000|2024-04-17 15:10:00|5077|5075|5084|5083|5085|5084|5076|5075|11645
1713366900000|2024-04-17 15:15:00|5085|5084|5087|5086|5087|5086|5084|5083|6149
1713367200000|2024-04-17 15:20:00|5086|5085|5086|5085|5087|5086|5084|5083|15773
1713367500000|2024-04-17 15:25:00|5087|5086|5088|5086|5089|5088|5083|5082|11336
1713423600000|2024-04-18 07:00:00|5123|5121|5109|5107|5123|5121|5103|5101|6743
1713423900000|2024-04-18 07:05:00|5108|5106|5099|5096|5109|5108|5095|5094|9868
1713424200000|2024-04-18 07:10:00|5098|5095|5084|5081|5099|5097|5084|5081|9088
1713424500000|2024-04-18 07:15:00|5085|5082|5072|5070|5087|5085|5069|5067|10523
1713424800000|2024-04-18 07:20:00|5075|5071|5068|5065|5075|5073|5064|5061|4002
1713425100000|2024-04-18 07:25:00|5067|5068|5067|5064|5072|5070|5064|5063|6077
1713425400000|2024-04-18 07:30:00|5069|5065|5091|5089|5091|5090|5069|5065|5282
1713425700000|2024-04-18 07:35:00|5092|5090|5075|5073|5092|5090|5074|5073|4728
1713426000000|2024-04-18 07:40:00|5074|5075|5077|5075|5079|5077|5074|5073|3094
1713426300000|2024-04-18 07:45:00|5076|5073|5081|5079|5087|5086|5075|5073|4708
1713426600000|2024-04-18 07:50:00|5080|5077|5081|5079|5085|5083|5077|5075|5814
1713426900000|2024-04-18 07:55:00|5080|5078|5082|5080|5085|5084|5077|5076|10152
1713427200000|2024-04-18 08:00:00|5081|5081|5081|5079|5085|5083|5078|5076|8904
1713427500000|2024-04-18 08:05:00|5082|5080|5082|5080|5085|5083|5081|5079|8436
1713427800000|2024-04-18 08:10:00|5081|5081|5081|5079|5082|5081|5077|5075|8655
1713428100000|2024-04-18 08:15:00|5080|5080|5075|5073|5083|5082|5074|5073|10213
1713428400000|2024-04-18 08:20:00|5074|5071|5072|5071|5077|5076|5068|5067|9662
1713428700000|2024-04-18 08:25:00|5071|5070|5075|5073|5075|5074|5071|5070|3462
1713429000000|2024-04-18 08:30:00|5074|5074|5079|5078|5081|5080|5074|5073|5746
1713429300000|2024-04-18 08:35:00|5078|5077|5074|5072|5079|5077|5071|5070|7934
1713429600000|2024-04-18 08:40:00|5073|5070|5072|5070|5074|5073|5071|5070|3850
1713429900000|2024-04-18 08:45:00|5071|5069|5071|5070|5072|5071|5069|5067|8696
1713430200000|2024-04-18 08:50:00|5072|5071|5070|5069|5073|5071|5069|5068|4620
1713430500000|2024-04-18 08:55:00|5071|5068|5083|5082|5083|5082|5069|5068|8282
1713430800000|2024-04-18 09:00:00|5084|5083|5084|5082|5085|5084|5080|5079|1535
1713431100000|2024-04-18 09:05:00|5083|5081|5085|5083|5085|5084|5081|5079|4467
1713431400000|2024-04-18 09:10:00|5086|5084|5084|5083|5086|5085|5083|5082|6485
1713431700000|2024-04-18 09:15:00|5083|5082|5081|5079|5083|5083|5079|5078|2090
1713432000000|2024-04-18 09:20:00|5080|5080|5078|5076|5081|5080|5077|5076|3759
1713432300000|2024-04-18 09:25:00|5079|5077|5082|5080|5082|5081|5078|5076|1999
1713432600000|2024-04-18 09:30:00|5081|5079|5081|5080|5082|5081|5079|5078|4321
1713432900000|2024-04-18 09:35:00|5082|5079|5083|5081|5085|5084|5082|5079|377
1713433200000|2024-04-18 09:40:00|5084|5082|5080|5078|5085|5083|5078|5077|1984
1713433500000|2024-04-18 09:45:00|5079|5077|5081|5079|5081|5080|5078|5076|2475
1713433800000|2024-04-18 09:50:00|5080|5078|5081|5080|5082|5081|5079|5077|4891
1713434100000|2024-04-18 09:55:00|5080|5079|5085|5083|5086|5085|5079|5078|10657
1713434400000|2024-04-18 10:00:00|5084|5082|5082|5080|5084|5082|5079|5078|3773
1713434700000|2024-04-18 10:05:00|5081|5079|5083|5081|5083|5082|5080|5079|7314
1713435000000|2024-04-18 10:10:00|5082|5080|5072|5071|5082|5080|5068|5067|4961
1713435300000|2024-04-18 10:15:00|5073|5072|5072|5071|5073|5072|5072|5070|3318
1713435600000|2024-04-18 10:20:00|5071|5070|5076|5075|5078|5077|5069|5068|5459
1713435900000|2024-04-18 10:25:00|5077|5074|5079|5077|5079|5078|5075|5074|2732
1713436200000|2024-04-18 10:30:00|5080|5078|5082|5080|5084|5083|5079|5077|3558
1713436500000|2024-04-18 10:35:00|5083|5081|5081|5080|5084|5083|5081|5080|1429
1713436800000|2024-04-18 10:40:00|5079|5078|5077|5076|5082|5081|5077|5076|6723
1713437100000|2024-04-18 10:45:00|5076|5075|5074|5073|5079|5078|5074|5073|4085
1713437400000|2024-04-18 10:50:00|5075|5074|5078|5076|5078|5076|5075|5074|2275
1713437700000|2024-04-18 10:55:00|5079|5077|5079|5077|5079|5078|5077|5076|2968
1713438000000|2024-04-18 11:00:00|5078|5076|5081|5079|5083|5081|5076|5075|3523
1713438300000|2024-04-18 11:05:00|5080|5080|5083|5082|5083|5082|5075|5074|4887
1713438600000|2024-04-18 11:10:00|5082|5081|5078|5076|5083|5081|5076|5074|4859
1713438900000|2024-04-18 11:15:00|5077|5077|5076|5074|5080|5079|5075|5074|6724
1713439200000|2024-04-18 11:20:00|5075|5075|5075|5074|5080|5079|5075|5074|2588
1713439500000|2024-04-18 11:25:00|5076|5075|5075|5074|5078|5077|5075|5074|2061
1713439800000|2024-04-18 11:30:00|5076|5073|5079|5077|5079|5078|5075|5073|4131
1713440100000|2024-04-18 11:35:00|5080|5078|5079|5078|5081|5080|5079|5077|5365
1713440400000|2024-04-18 11:40:00|5080|5079|5082|5081|5085|5083|5079|5079|4418
1713440700000|2024-04-18 11:45:00|5084|5082|5082|5080|5086|5084|5080|5079|3401
1713441000000|2024-04-18 11:50:00|5081|5081|5084|5082|5084|5083|5081|5080|2080
1713441300000|2024-04-18 11:55:00|5085|5083|5083|5082|5085|5084|5083|5082|5879
1713441600000|2024-04-18 12:00:00|5084|5083|5076|5075|5084|5083|5076|5075|4345
1713441900000|2024-04-18 12:05:00|5075|5074|5077|5076|5081|5079|5075|5073|4402
1713442200000|2024-04-18 12:10:00|5076|5075|5076|5074|5077|5075|5075|5073|6303
1713442500000|2024-04-18 12:15:00|5075|5075|5075|5074|5076|5075|5074|5073|4601
1713442800000|2024-04-18 12:20:00|5076|5075|5072|5070|5077|5076|5070|5068|6162
1713443100000|2024-04-18 12:25:00|5071|5071|5071|5069|5074|5073|5071|5069|2484
1713443400000|2024-04-18 12:30:00|5072|5070|5072|5070|5075|5073|5070|5067|12906
1713443700000|2024-04-18 12:35:00|5073|5071|5073|5072|5079|5077|5073|5070|1955
1713444000000|2024-04-18 12:40:00|5072|5071|5070|5068|5076|5075|5070|5068|1442
1713444300000|2024-04-18 12:45:00|5069|5067|5071|5070|5071|5070|5060|5059|14826
1713444600000|2024-04-18 12:50:00|5072|5071|5077|5075|5078|5076|5072|5071|7574
1713444900000|2024-04-18 12:55:00|5076|5076|5080|5078|5080|5078|5075|5074|1716
1713445200000|2024-04-18 13:00:00|5081|5079|5088|5087|5088|5087|5079|5078|6063
1713445500000|2024-04-18 13:05:00|5089|5086|5088|5086|5091|5090|5083|5082|2323
1713445800000|2024-04-18 13:10:00|5090|5087|5095|5094|5095|5094|5086|5085|12142
1713446100000|2024-04-18 13:15:00|5097|5095|5087|5085|5097|5095|5087|5085|4878
1713446400000|2024-04-18 13:20:00|5086|5086|5088|5086|5090|5089|5086|5084|4128
1713446700000|2024-04-18 13:25:00|5087|5087|5086|5084|5087|5087|5084|5083|1609
1713447000000|2024-04-18 13:30:00|5087|5085|5088|5086|5089|5088|5084|5083|5921
1713447300000|2024-04-18 13:35:00|5087|5085|5080|5078|5087|5085|5080|5078|6993
1713447600000|2024-04-18 13:40:00|5079|5077|5080|5078|5086|5084|5075|5073|7123
1713447900000|2024-04-18 13:45:00|5082|5079|5085|5084|5087|5085|5078|5077|9279
1713448200000|2024-04-18 13:50:00|5086|5085|5087|5086|5089|5088|5084|5082|4201
1713448500000|2024-04-18 13:55:00|5088|5087|5098|5096|5101|5099|5088|5086|9460
1713448800000|2024-04-18 14:00:00|5099|5097|5089|5087|5102|5100|5089|5087|5684
1713449100000|2024-04-18 14:05:00|5090|5088|5091|5090|5095|5094|5085|5083|15124
1713449400000|2024-04-18 14:10:00|5090|5089|5092|5090|5093|5091|5087|5085|12351
1713449700000|2024-04-18 14:15:00|5091|5091|5094|5092|5095|5094|5087|5086|7639
1713450000000|2024-04-18 14:20:00|5095|5093|5087|5085|5095|5093|5086|5084|15369
1713450300000|2024-04-18 14:25:00|5088|5086|5087|5086|5089|5087|5084|5082|3981
1713450600000|2024-04-18 14:30:00|5088|5087|5086|5084|5093|5091|5083|5081|7020
1713450900000|2024-04-18 14:35:00|5085|5085|5093|5091|5097|5095|5085|5085|12114
1713451200000|2024-04-18 14:40:00|5092|5092|5089|5088|5094|5093|5088|5086|4958
1713451500000|2024-04-18 14:45:00|5090|5087|5099|5098|5099|5098|5088|5087|14629
1713451800000|2024-04-18 14:50:00|5100|5097|5103|5101|5103|5102|5098|5097|6634
1713452100000|2024-04-18 14:55:00|5102|5102|5102|5100|5105|5103|5098|5097|5886
1713452400000|2024-04-18 15:00:00|5103|5101|5104|5103|5107|5105|5101|5100|6879
1713452700000|2024-04-18 15:05:00|5105|5104|5104|5102|5107|5105|5102|5101|5449
1713453000000|2024-04-18 15:10:00|5103|5103|5104|5103|5106|5104|5101|5100|4817
1713453300000|2024-04-18 15:15:00|5105|5104|5101|5100|5107|5105|5101|5099|5232
1713453600000|2024-04-18 15:20:00|5102|5099|5102|5101|5105|5104|5101|5099|18047
1713453900000|2024-04-18 15:25:00|5103|5102|5113|5111|5114|5112|5102|5101|9436
1713510000000|2024-04-19 07:00:00|5047|5045|5043|5040|5054|5052|5038|5036|9106
1713510300000|2024-04-19 07:05:00|5042|5039|5052|5050|5059|5057|5041|5038|8791
1713510600000|2024-04-19 07:10:00|5051|5049|5045|5043|5055|5053|5043|5040|6510
1713510900000|2024-04-19 07:15:00|5046|5044|5048|5045|5060|5058|5043|5040|3265
1713511200000|2024-04-19 07:20:00|5047|5046|5038|5036|5048|5046|5038|5036|8716
1713511500000|2024-04-19 07:25:00|5042|5039|5057|5056|5058|5056|5041|5039|7017
1713511800000|2024-04-19 07:30:00|5056|5054|5042|5040|5056|5054|5039|5036|10083
1713512100000|2024-04-19 07:35:00|5041|5037|5040|5038|5042|5041|5037|5035|5435
1713512400000|2024-04-19 07:40:00|5039|5037|5049|5047|5052|5050|5038|5035|6589
1713512700000|2024-04-19 07:45:00|5048|5048|5054|5052|5057|5056|5048|5047|2968
1713513000000|2024-04-19 07:50:00|5053|5053|5052|5050|5059|5058|5051|5049|5704
1713513300000|2024-04-19 07:55:00|5053|5051|5053|5051|5058|5056|5050|5048|2706
1713513600000|2024-04-19 08:00:00|5054|5052|5062|5060|5063|5061|5050|5048|7602
1713513900000|2024-04-19 08:05:00|5061|5059|5059|5057|5065|5064|5052|5051|9930
1713514200000|2024-04-19 08:10:00|5060|5058|5054|5052|5060|5058|5050|5049|6487
1713514500000|2024-04-19 08:15:00|5056|5055|5067|5065|5067|5066|5056|5054|4632
1713514800000|2024-04-19 08:20:00|5066|5066|5056|5054|5067|5066|5051|5049|4852
1713515100000|2024-04-19 08:25:00|5055|5055|5058|5056|5062|5060|5055|5053|6791
1713515400000|2024-04-19 08:30:00|5057|5055|5045|5043|5060|5058|5044|5043|11218
1713515700000|2024-04-19 08:35:00|5043|5042|5041|5039|5048|5046|5040|5039|8725
1713516000000|2024-04-19 08:40:00|5040|5037|5031|5030|5040|5038|5031|5030|3665
1713516300000|2024-04-19 08:45:00|5032|5028|5035|5033|5037|5035|5027|5025|6220
1713516600000|2024-04-19 08:50:00|5036|5034|5039|5037|5041|5039|5034|5033|7113
1713516900000|2024-04-19 08:55:00|5038|5038|5035|5033|5042|5041|5034|5033|12476
1713517200000|2024-04-19 09:00:00|5034|5032|5052|5050|5055|5053|5034|5032|8522
1713517500000|2024-04-19 09:05:00|5051|5049|5045|5043|5051|5049|5044|5043|7151
1713517800000|2024-04-19 09:10:00|5044|5044|5034|5033|5049|5047|5034|5033|6464
1713518100000|2024-04-19 09:15:00|5033|5031|5040|5038|5040|5038|5032|5031|6061
1713518400000|2024-04-19 09:20:00|5039|5039|5045|5044|5047|5045|5039|5039|1200
1713518700000|2024-04-19 09:25:00|5046|5045|5050|5048|5051|5049|5044|5042|7904
1713519000000|2024-04-19 09:30:00|5051|5049|5057|5055|5057|5056|5050|5048|7684
1713519300000|2024-04-19 09:35:00|5058|5056|5057|5055|5060|5059|5053|5052|4687
1713519600000|2024-04-19 09:40:00|5056|5056|5055|5053|5058|5057|5054|5052|5731
1713519900000|2024-04-19 09:45:00|5054|5052|5059|5058|5059|5058|5054|5052|3461
1713520200000|2024-04-19 09:50:00|5058|5057|5048|5047|5060|5058|5046|5045|33965
1713520500000|2024-04-19 09:55:00|5047|5046|5038|5037|5047|5046|5035|5034|44500
1713520800000|2024-04-19 10:00:00|5037|5036|5040|5038|5047|5045|5037|5036|10343
1713521100000|2024-04-19 10:05:00|5041|5039|5037|5035|5050|5048|5035|5033|15323
1713521400000|2024-04-19 10:10:00|5038|5036|5039|5037|5040|5039|5037|5036|8015
1713521700000|2024-04-19 10:15:00|5038|5036|5046|5044|5048|5046|5036|5035|5118
1713522000000|2024-04-19 10:20:00|5045|5045|5043|5041|5046|5045|5042|5040|2461
1713522300000|2024-04-19 10:25:00|5044|5042|5052|5050|5052|5051|5043|5041|5249
1713522600000|2024-04-19 10:30:00|5053|5051|5052|5050|5054|5052|5050|5049|4925
1713522900000|2024-04-19 10:35:00|5051|5051|5037|5035|5051|5051|5037|5035|16992
1713523200000|2024-04-19 10:40:00|5036|5034|5030|5028|5036|5035|5027|5025|14356
1713523500000|2024-04-19 10:45:00|5031|5029|5031|5029|5042|5039|5029|5027|20004
1713523800000|2024-04-19 10:50:00|5030|5030|5033|5032|5034|5033|5024|5023|11790
1713524100000|2024-04-19 10:55:00|5035|5033|5033|5031|5036|5034|5032|5031|7016
1713524400000|2024-04-19 11:00:00|5034||5034||5034||5034||0
1713524700000|2024-04-19 11:05:00|5026|5024|5020|5019|5029|5027|5020|5018|23564
1713525000000|2024-04-19 11:10:00|5021|5020|5018|5016|5023|5022|5016|5015|7046
1713525300000|2024-04-19 11:15:00|5017|5017|5026|5024|5028|5026|5017|5016|14888
1713525600000|2024-04-19 11:20:00|5025|5023|5029|5027|5029|5028|5024|5022|3176
1713525900000|2024-04-19 11:25:00|5030|5028|5029|5028|5031|5030|5028|5026|3802
1713526200000|2024-04-19 11:30:00|5030|5029|5028|5026|5031|5030|5025|5024|10983
1713526500000|2024-04-19 11:35:00|5027|5025|5031|5030|5033|5031|5027|5025|9671
1713526800000|2024-04-19 11:40:00|5032|5031|5029|5027|5033|5031|5028|5026|8093
1713527100000|2024-04-19 11:45:00|5030|5028|5026|5024|5032|5030|5023|5022|4341
1713527400000|2024-04-19 11:50:00|5025|5025|5026|5024|5030|5028|5024|5023|5346
1713527700000|2024-04-19 11:55:00|5025|5025|5031|5029|5032|5030|5025|5024|1405
1713528000000|2024-04-19 12:00:00|5032|5030|5028|5026|5032|5031|5026|5025|7241
1713528300000|2024-04-19 12:05:00|5029|5027|5025|5023|5029|5027|5024|5022|7304
1713528600000|2024-04-19 12:10:00|5027|5025|5032|5030|5032|5030|5026|5024|9141
1713528900000|2024-04-19 12:15:00|5031|5029|5030|5028|5032|5031|5028|5026|6197
1713529200000|2024-04-19 12:20:00|5029|5027|5033|5031|5033|5031|5027|5025|5650
1713529500000|2024-04-19 12:25:00|5032|5030|5030|5029|5032|5031|5028|5026|5565
1713529800000|2024-04-19 12:30:00|5031|5030|5032|5030|5036|5035|5031|5030|7670
1713530100000|2024-04-19 12:35:00|5031|5031|5037|5035|5037|5036|5027|5026|6711
1713530400000|2024-04-19 12:40:00|5036|5034|5038|5037|5043|5041|5035|5034|8039
1713530700000|2024-04-19 12:45:00|5037|5036|5045|5043|5045|5043|5034|5032|10420
1713531000000|2024-04-19 12:50:00|5044|5044|5046|5045|5051|5049|5043|5042|12407
1713531300000|2024-04-19 12:55:00|5045|5044|5052|5050|5054|5053|5044|5043|13049
1713531600000|2024-04-19 13:00:00|5051|5051|5056|5054|5056|5055|5051|5050|3776
1713531900000|2024-04-19 13:05:00|5055|5053|5051|5049|5057|5055|5050|5048|8989
1713532200000|2024-04-19 13:10:00|5054|5050|5058|5057|5065|5064|5054|5050|13716
1713532500000|2024-04-19 13:15:00|5057|5056|5054|5053|5058|5057|5052|5051|8556
1713532800000|2024-04-19 13:20:00|5055|5051|5058|5056|5058|5056|5050|5049|5169
1713533100000|2024-04-19 13:25:00|5057|5055|5055|5053|5057|5055|5048|5046|14567
1713533400000|2024-04-19 13:30:00|5054|5052|5049|5047|5055|5052|5048|5046|10777
1713533700000|2024-04-19 13:35:00|5050|5048|5046|5044|5050|5048|5040|5039|10475
1713534000000|2024-04-19 13:40:00|5047|5045|5050|5048|5050|5049|5040|5039|11288
1713534300000|2024-04-19 13:45:00|5049|5049|5062|5061|5063|5061|5049|5048|10368
1713534600000|2024-04-19 13:50:00|5059|5060|5063|5062|5065|5063|5059|5058|8680
1713534900000|2024-04-19 13:55:00|5062|5061|5059|5057|5064|5063|5054|5052|6598
1713535200000|2024-04-19 14:00:00|5058|5056|5063|5062|5067|5065|5057|5055|12667
1713535500000|2024-04-19 14:05:00|5062|5061|5065|5064|5071|5069|5061|5060|13955
1713535800000|2024-04-19 14:10:00|5064|5063|5066|5064|5068|5066|5058|5057|11887
1713536100000|2024-04-19 14:15:00|5065|5065|5069|5068|5070|5069|5063|5062|7225
1713536400000|2024-04-19 14:20:00|5068|5067|5069|5067|5074|5072|5067|5065|15086
1713536700000|2024-04-19 14:25:00|5070|5068|5073|5072|5073|5072|5063|5062|8293
1713537000000|2024-04-19 14:30:00|5072|5071|5069|5068|5073|5072|5066|5064|10048
1713537300000|2024-04-19 14:35:00|5068|5067|5067|5066|5072|5071|5066|5064|5391
1713537600000|2024-04-19 14:40:00|5068|5067|5064|5063|5068|5067|5062|5060|7434
1713537900000|2024-04-19 14:45:00|5065|5064|5064|5063|5070|5069|5062|5061|6890
1713538200000|2024-04-19 14:50:00|5065|5062|5068|5067|5069|5068|5063|5062|8033
1713538500000|2024-04-19 14:55:00|5067|5066|5062|5061|5068|5066|5060|5059|7608
1713538800000|2024-04-19 15:00:00|5061|5060|5061|5060|5064|5062|5060|5059|8985
1713539100000|2024-04-19 15:05:00|5062|5061|5068|5066|5068|5067|5061|5060|6665
1713539400000|2024-04-19 15:10:00|5067|5067|5065|5064|5069|5068|5063|5061|10658
1713539700000|2024-04-19 15:15:00|5066|5065|5058|5057|5069|5067|5058|5056|2870
1713540000000|2024-04-19 15:20:00|5057|5056|5053|5051|5059|5058|5052|5051|20632
1713540300000|2024-04-19 15:25:00|5052|5050|5047|5045|5052|5050|5045|5044|11857
1713769200000|2024-04-22 07:00:00|5114|5111|5104|5100|5119|5115|5098|5095|15366
1713769500000|2024-04-22 07:05:00|5105|5101|5100|5097|5105|5102|5095|5092|9817
1713769800000|2024-04-22 07:10:00|5099|5098|5096|5094|5104|5101|5090|5088|11043
1713770100000|2024-04-22 07:15:00|5097|5095|5073|5071|5097|5095|5073|5071|15190
1713770400000|2024-04-22 07:20:00|5072|5070|5071|5070|5079|5077|5069|5068|10156
1713770700000|2024-04-22 07:25:00|5072|5067|5074|5072|5077|5075|5067|5065|9375
1713771000000|2024-04-22 07:30:00|5075|5073|5075|5073|5076|5074|5070|5068|5017
1713771300000|2024-04-22 07:35:00|5074|5072|5069|5068|5079|5078|5069|5068|14577
1713771600000|2024-04-22 07:40:00|5070|5067|5071|5070|5074|5073|5069|5067|9724
1713771900000|2024-04-22 07:45:00|5072|5071|5067|5066|5073|5072|5067|5066|5195
1713772200000|2024-04-22 07:50:00|5066|5065|5064|5063|5071|5070|5063|5062|11063
1713772500000|2024-04-22 07:55:00|5065|5065|5077|5075|5077|5076|5065|5065|4985
1713772800000|2024-04-22 08:00:00|5076|5074|5062|5060|5076|5074|5060|5059|12188
1713773100000|2024-04-22 08:05:00|5063|5061|5062|5061|5068|5067|5060|5059|11633
1713773400000|2024-04-22 08:10:00|5063|5060|5072|5071|5072|5071|5058|5056|7597
1713773700000|2024-04-22 08:15:00|5071|5070|5068|5066|5072|5070|5063|5062|11783
1713774000000|2024-04-22 08:20:00|5067|5067|5068|5066|5068|5067|5063|5061|5142
1713774300000|2024-04-22 08:25:00|5067|5065|5071|5070|5073|5071|5067|5065|8466
1713774600000|2024-04-22 08:30:00|5072|5071|5084|5082|5084|5082|5069|5068|12141
1713774900000|2024-04-22 08:35:00|5085|5083|5084|5082|5088|5087|5083|5082|5424
1713775200000|2024-04-22 08:40:00|5083|5081|5076|5074|5086|5084|5076|5074|10155
1713775500000|2024-04-22 08:45:00|5077|5075|5088|5086|5088|5087|5077|5074|3924
1713775800000|2024-04-22 08:50:00|5087|5085|5084|5082|5087|5085|5078|5077|8143
1713776100000|2024-04-22 08:55:00|5085|5083|5089|5088|5092|5090|5085|5083|7054
1713776400000|2024-04-22 09:00:00|5088|5086|5089|5087|5091|5090|5084|5083|4584
1713776700000|2024-04-22 09:05:00|5090|5088|5088|5087|5090|5089|5086|5084|2480
1713777000000|2024-04-22 09:10:00|5089|5086|5083|5081|5089|5087|5082|5081|5350
1713777300000|2024-04-22 09:15:00|5082|5082|5076|5074|5084|5082|5075|5073|6125
1713777600000|2024-04-22 09:20:00|5075|5073|5074|5072|5075|5074|5072|5071|7630
1713777900000|2024-04-22 09:25:00|5076|5073|5077|5075|5079|5077|5073|5071|3040
1713778200000|2024-04-22 09:30:00|5078|5076|5075|5073|5080|5078|5073|5072|8451
1713778500000|2024-04-22 09:35:00|5074|5071|5079|5078|5081|5079|5071|5070|5615
1713778800000|2024-04-22 09:40:00|5080|5079|5084|5082|5086|5085|5080|5078|4763
1713779100000|2024-04-22 09:45:00|5083|5081|5082|5081|5083|5081|5078|5077|6110
1713779400000|2024-04-22 09:50:00|5083|5082|5084|5082|5084|5082|5080|5078|7217
1713779700000|2024-04-22 09:55:00|5083|5081|5082|5080|5087|5085|5081|5080|2911
1713780000000|2024-04-22 10:00:00|5081|5081|5087|5085|5087|5085|5081|5080|8081
1713780300000|2024-04-22 10:05:00|5088|5086|5092|5091|5092|5091|5087|5085|19075
1713780600000|2024-04-22 10:10:00|5093|5090|5093|5091|5097|5096|5092|5090|3543
1713780900000|2024-04-22 10:15:00|5094|5092|5091|5089|5096|5094|5090|5088|9702
1713781200000|2024-04-22 10:20:00|5089|5088|5085|5084|5089|5088|5085|5084|2916
1713781500000|2024-04-22 10:25:00|5084|5083|5082|5080|5086|5085|5081|5080|7454
1713781800000|2024-04-22 10:30:00|5081|5081|5082|5080|5084|5083|5080|5079|6663
1713782100000|2024-04-22 10:35:00|5081|5079|5083|5082|5085|5083|5080|5079|9539
1713782400000|2024-04-22 10:40:00|5084|5083|5074|5072|5085|5083|5073|5072|11791
1713782700000|2024-04-22 10:45:00|5073|5071|5074|5072|5075|5073|5068|5066|2482
1713783000000|2024-04-22 10:50:00|5073|5070|5076|5075|5077|5075|5071|5070|5096
1713783300000|2024-04-22 10:55:00|5077|5074|5079|5078|5080|5079|5075|5074|2971
1713783600000|2024-04-22 11:00:00|5081|5077|5083|5081|5084|5082|5078|5077|5289
1713783900000|2024-04-22 11:05:00|5082|5080|5081|5080|5083|5081|5079|5077|2947
1713784200000|2024-04-22 11:10:00|5082|5081|5086|5084|5086|5084|5080|5079|8258
1713784500000|2024-04-22 11:15:00|5087|5085|5096|5094|5096|5095|5087|5084|11869
1713784800000|2024-04-22 11:20:00|5097|5095|5093|5092|5098|5097|5090|5089|4769
1713785100000|2024-04-22 11:25:00|5091|5091|5092|5090|5094|5092|5089|5088|4583
1713785400000|2024-04-22 11:30:00|5091|5091|5086|5084|5093|5091|5085|5084|2879
1713785700000|2024-04-22 11:35:00|5085|5085|5086|5085|5086|5085|5082|5080|5999
1713786000000|2024-04-22 11:40:00|5085|5084|5086|5085|5086|5085|5081|5080|2874
1713786300000|2024-04-22 11:45:00|5087|5086|5088|5087|5088|5087|5086|5084|2628
1713786600000|2024-04-22 11:50:00|5089|5086|5084|5082|5091|5089|5084|5082|1772
1713786900000|2024-04-22 11:55:00|5085|5083|5085|5083|5086|5085|5084|5082|1543
1713787200000|2024-04-22 12:00:00|5086|5084|5086|5084|5087|5085|5081|5080|1616
1713787500000|2024-04-22 12:05:00|5084|5083|5080|5079|5085|5083|5080|5078|4619
1713787800000|2024-04-22 12:10:00|5081|5078|5082|5080|5083|5081|5077|5075|6988
1713788100000|2024-04-22 12:15:00|5081|5081|5081|5079|5081|5081|5076|5075|3642
1713788400000|2024-04-22 12:20:00|5080|5080|5084|5082|5085|5084|5080|5079|3543
1713788700000|2024-04-22 12:25:00|5085|5083|5084|5083|5085|5084|5081|5080|2960
1713789000000|2024-04-22 12:30:00|5085|5082|5089|5087|5089|5087|5083|5082|606
1713789300000|2024-04-22 12:35:00|5088|5088|5092|5090|5094|5093|5087|5085|3008
1713789600000|2024-04-22 12:40:00|5091|5091|5093|5092|5094|5093|5089|5087|4991
1713789900000|2024-04-22 12:45:00|5092|5091|5088|5086|5092|5091|5087|5086|1610
1713790200000|2024-04-22 12:50:00|5090|5087|5092|5090|5092|5090|5087|5085|1374
1713790500000|2024-04-22 12:55:00|5093|5091|5099|5097|5099|5097|5091|5090|4467
1713790800000|2024-04-22 13:00:00|5098|5098|5112|5110|5112|5111|5098|5098|12756
1713791100000|2024-04-22 13:05:00|5113|5111|5118|5116|5123|5121|5112|5111|6255
1713791400000|2024-04-22 13:10:00|5117|5117|5109|5108|5117|5117|5109|5108|3371
1713791700000|2024-04-22 13:15:00|5110|5107|5112|5110|5113|5112|5109|5107|5039
1713792000000|2024-04-22 13:20:00|5111|5111|5110|5109|5113|5112|5109|5108|12928
1713792300000|2024-04-22 13:25:00|5109|5108|5112|5110|5112|5111|5107|5106|1892
1713792600000|2024-04-22 13:30:00|5110|5111|5111|5110|5120|5118|5108|5107|12570
1713792900000|2024-04-22 13:35:00|5112|5111|5105|5104|5113|5111|5101|5100|11444
1713793200000|2024-04-22 13:40:00|5104|5103|5112|5110|5112|5110|5101|5100|11597
1713793500000|2024-04-22 13:45:00|5111|5111|5108|5106|5112|5111|5103|5102|6589
1713793800000|2024-04-22 13:50:00|5107|5107|5105|5103|5110|5109|5104|5103|5467
1713794100000|2024-04-22 13:55:00|5104|5104|5103|5102|5106|5105|5102|5100|7155
1713794400000|2024-04-22 14:00:00|5102|5101|5114|5112|5115|5113|5102|5101|6876
1713794700000|2024-04-22 14:05:00|5113|5113|5110|5108|5117|5116|5107|5106|8219
1713795000000|2024-04-22 14:10:00|5109|5109|5117|5116|5118|5116|5109|5109|14122
1713795300000|2024-04-22 14:15:00|5118|5117|5116|5114|5118|5117|5114|5113|7645
1713795600000|2024-04-22 14:20:00|5115|5115|5111|5110|5115|5115|5108|5107|14179
1713795900000|2024-04-22 14:25:00|5112|5111|5116|5115|5118|5116|5111|5110|6417
1713796200000|2024-04-22 14:30:00|5117|5114|5111|5110|5117|5115|5109|5107|12331
1713796500000|2024-04-22 14:35:00|5112|5109|5117|5115|5117|5116|5109|5108|2789
1713796800000|2024-04-22 14:40:00|5116|5114|5121|5119|5121|5119|5113|5112|5110
1713797100000|2024-04-22 14:45:00|5120|5118|5116|5114|5121|5120|5116|5114|7453
1713797400000|2024-04-22 14:50:00|5115|5113|5120|5118|5120|5118|5114|5113|12185
1713797700000|2024-04-22 14:55:00|5119|5119|5116|5114|5120|5119|5115|5114|15549
1713798000000|2024-04-22 15:00:00|5115|5113|5120|5118|5123|5122|5114|5113|7917
1713798300000|2024-04-22 15:05:00|5121|5119|5117|5116|5123|5121|5117|5116|7343
1713798600000|2024-04-22 15:10:00|5118|5117|5117|5116|5120|5118|5116|5115|11270
1713798900000|2024-04-22 15:15:00|5116|5115|5117|5115|5117|5116|5112|5110|17015
1713799200000|2024-04-22 15:20:00|5116|5116|5124|5123|5125|5123|5116|5115|13110
1713799500000|2024-04-22 15:25:00|5123|5122|5123|5121|5127|5125|5121|5120|14874
1713855600000|2024-04-23 07:00:00|5156|5151|5136|5135|5156|5151|5134|5131|17124
1713855900000|2024-04-23 07:05:00|5134|5131|5126|5123|5134|5133|5123|5120|20136
1713856200000|2024-04-23 07:10:00|5129|5126|5115|5113|5129|5126|5110|5108|11208
1713856500000|2024-04-23 07:15:00|5113|5114|5109|5107|5115|5114|5107|5105|17091
1713856800000|2024-04-23 07:20:00|5111|5108|5103|5101|5115|5112|5103|5101|9245
1713857100000|2024-04-23 07:25:00|5102|5102|5098|5095|5104|5102|5093|5091|13654
1713857400000|2024-04-23 07:30:00|5097|5096|5090|5088|5099|5096|5089|5088|8581
1713857700000|2024-04-23 07:35:00|5092|5091|5096|5094|5102|5100|5087|5085|12518
1713858000000|2024-04-23 07:40:00|5097|5096|5095|5093|5098|5097|5092|5090|10869
1713858300000|2024-04-23 07:45:00|5094|5092|5100|5099|5100|5099|5091|5090|11755
1713858600000|2024-04-23 07:50:00|5099|5098|5093|5092|5101|5099|5092|5091|8972
1713858900000|2024-04-23 07:55:00|5092|5091|5095|5094|5103|5101|5092|5091|7518
1713859200000|2024-04-23 08:00:00|5096|5095|5094|5092|5098|5097|5093|5092|6215
1713859500000|2024-04-23 08:05:00|5093|5091|5096|5094|5096|5094|5085|5083|13661
1713859800000|2024-04-23 08:10:00|5097|5095|5096|5095|5098|5096|5092|5091|9851
1713860100000|2024-04-23 08:15:00|5095|5094|5097|5096|5100|5099|5092|5090|9466
1713860400000|2024-04-23 08:20:00|5098|5097|5093|5091|5100|5099|5091|5090|11486
1713860700000|2024-04-23 08:25:00|5094|5092|5100|5098|5100|5099|5091|5090|8726
1713861000000|2024-04-23 08:30:00|5099|5097|5095|5093|5105|5103|5092|5091|4657
1713861300000|2024-04-23 08:35:00|5094|5094|5093|5091|5096|5095|5089|5087|8131
1713861600000|2024-04-23 08:40:00|5092|5090|5094|5092|5094|5093|5089|5088|5778
1713861900000|2024-04-23 08:45:00|5093|5093|5088|5086|5094|5093|5087|5085|4720
1713862200000|2024-04-23 08:50:00|5089|5087|5084|5082|5089|5088|5084|5082|8717
1713862500000|2024-04-23 08:55:00|5083|5081|5078|5076|5084|5083|5078|5076|8135
1713862800000|2024-04-23 09:00:00|5077|5075|5075|5074|5080|5079|5075|5074|11541
1713863100000|2024-04-23 09:05:00|5076|5075|5078|5076|5078|5076|5071|5070|6280
1713863400000|2024-04-23 09:10:00|5077|5078|5080|5078|5083|5082|5077|5076|6473
1713863700000|2024-04-23 09:15:00|5081|5079|5076|5074|5081|5080|5074|5072|11166
1713864000000|2024-04-23 09:20:00|5075|5073|5081|5079|5083|5081|5074|5072|10253
1713864300000|2024-04-23 09:25:00|5080|5080|5078|5076|5082|5081|5078|5076|4378
1713864600000|2024-04-23 09:30:00|5081|5077|5082|5080|5084|5083|5079|5077|2819
1713864900000|2024-04-23 09:35:00|5083|5081|5078|5077|5084|5083|5077|5076|3767
1713865200000|2024-04-23 09:40:00|5079|5078|5082|5080|5089|5087|5079|5077|6098
1713865500000|2024-04-23 09:45:00|5081|5078|5081|5080|5082|5081|5080|5078|6457
1713865800000|2024-04-23 09:50:00|5080|5078|5084|5082|5087|5086|5079|5078|17042
1713866100000|2024-04-23 09:55:00|5083|5081|5081|5079|5083|5081|5076|5075|17497
1713866400000|2024-04-23 10:00:00|5080|5078|5076|5074|5080|5078|5071|5070|9011
1713866700000|2024-04-23 10:05:00|5075|5073|5073|5071|5077|5076|5072|5071|5344
1713867000000|2024-04-23 10:10:00|5072|5072|5081|5079|5083|5081|5072|5071|7501
1713867300000|2024-04-23 10:15:00|5080|5078|5072|5071|5083|5081|5072|5071|6210
1713867600000|2024-04-23 10:20:00|5073|5072|5074|5073|5077|5075|5070|5069|11486
1713867900000|2024-04-23 10:25:00|5075|5074|5080|5078|5080|5079|5073|5071|6431
1713868200000|2024-04-23 10:30:00|5079|5076|5080|5078|5080|5078|5071|5070|8504
1713868500000|2024-04-23 10:35:00|5082|5079|5078|5077|5084|5082|5077|5076|2175
1713868800000|2024-04-23 10:40:00|5079|5078|5085|5083|5085|5083|5079|5077|4193
1713869100000|2024-04-23 10:45:00|5086|5084|5087|5085|5089|5087|5085|5083|17463
1713869400000|2024-04-23 10:50:00|5086|5086|5088|5086|5088|5087|5085|5084|2324
1713869700000|2024-04-23 10:55:00|5087|5085|5086|5084|5088|5087|5084|5083|4648
1713870000000|2024-04-23 11:00:00|5087|5085|5086|5085|5094|5093|5086|5085|5088
1713870300000|2024-04-23 11:05:00|5087|5084|5086|5084|5088|5086|5083|5081|2591
1713870600000|2024-04-23 11:10:00|5087|5085|5098|5096|5098|5097|5086|5084|5766
1713870900000|2024-04-23 11:15:00|5097|5097|5100|5098|5101|5099|5097|5095|17532
1713871200000|2024-04-23 11:20:00|5099|5097|5099|5097|5101|5100|5096|5095|4885
1713871500000|2024-04-23 11:25:00|5098|5096|5090|5088|5099|5098|5089|5087|3985
1713871800000|2024-04-23 11:30:00|5089|5087|5088|5086|5090|5089|5086|5085|5001
1713872100000|2024-04-23 11:35:00|5089|5087|5086|5085|5090|5089|5086|5085|3256
1713872400000|2024-04-23 11:40:00|5087|5086|5099|5098|5099|5098|5087|5086|1474
1713872700000|2024-04-23 11:45:00|5098|5097|5103|5102|5103|5102|5098|5097|4713
1713873000000|2024-04-23 11:50:00|5104|5103|5104|5102|5107|5105|5100|5098|9643
1713873300000|2024-04-23 11:55:00|5103|5103|5103|5102|5104|5103|5099|5097|7086
1713873600000|2024-04-23 12:00:00|5104|5101|5107|5105|5113|5111|5101|5100|8319
1713873900000|2024-04-23 12:05:00|5106|5104|5108|5106|5108|5107|5105|5103|8658
1713874200000|2024-04-23 12:10:00|5107|5105|5100|5099|5107|5106|5099|5098|12449
1713874500000|2024-04-23 12:15:00|5101|5098|5106|5104|5106|5104|5099|5098|3794
1713874800000|2024-04-23 12:20:00|5105|5105|5110|5108|5110|5108|5105|5103|2861
1713875100000|2024-04-23 12:25:00|5109|5107|5105|5103|5110|5108|5105|5103|3195
1713875400000|2024-04-23 12:30:00|5106|5104|5112|5111|5112|5111|5104|5103|3936
1713875700000|2024-04-23 12:35:00|5113|5112|5113|5111|5118|5116|5112|5111|3841
1713876000000|2024-04-23 12:40:00|5118|5112|5110|5108|5118|5116|5109|5108|8143
1713876300000|2024-04-23 12:45:00|5109|5107|5107|5105|5110|5108|5105|5104|5924
1713876600000|2024-04-23 12:50:00|5108|5106|5109|5107|5111|5110|5108|5106|4403
1713876900000|2024-04-23 12:55:00|5110|5108|5111|5109|5111|5110|5109|5107|3308
1713877200000|2024-04-23 13:00:00|5110|5108|5101|5099|5113|5111|5100|5099|26307
1713877500000|2024-04-23 13:05:00|5100|5100|5113|5112|5113|5112|5100|5099|4522
1713877800000|2024-04-23 13:10:00|5112|5111|5109|5107|5112|5111|5108|5107|2250
1713878100000|2024-04-23 13:15:00|5108|5108|5105|5103|5111|5109|5104|5103|3619
1713878400000|2024-04-23 13:20:00|5104|5102|5106|5104|5106|5105|5102|5101|2474
1713878700000|2024-04-23 13:25:00|5105|5105|5106|5104|5107|5106|5105|5103|13762
1713879000000|2024-04-23 13:30:00|5105|5102|5101|5099|5105|5104|5100|5099|11683
1713879300000|2024-04-23 13:35:00|5100|5098|5106|5105|5109|5107|5100|5098|10215
1713879600000|2024-04-23 13:40:00|5107|5106|5108|5106|5111|5109|5107|5105|13083
1713879900000|2024-04-23 13:45:00|5110|5107|5117|5115|5122|5120|5109|5107|11795
1713880200000|2024-04-23 13:50:00|5118|5116|5108|5106|5118|5117|5105|5104|8372
1713880500000|2024-04-23 13:55:00|5107|5105|5111|5109|5111|5110|5106|5104|9220
1713880800000|2024-04-23 14:00:00|5110|5106|5104|5103|5110|5108|5104|5103|6259
1713881100000|2024-04-23 14:05:00|5105|5104|5104|5103|5107|5106|5104|5103|9820
1713881400000|2024-04-23 14:10:00|5105|5104|5103|5102|5107|5106|5103|5102|9898
1713881700000|2024-04-23 14:15:00|5102|5101|5103|5101|5106|5105|5102|5101|4334
1713882000000|2024-04-23 14:20:00|5104|5102|5102|5101|5107|5106|5100|5099|10075
1713882300000|2024-04-23 14:25:00|5101|5100|5109|5107|5111|5109|5101|5100|15451
1713882600000|2024-04-23 14:30:00|5110|5108|5111|5109|5112|5111|5110|5108|10223
1713882900000|2024-04-23 14:35:00|5110|5108|5107|5105|5112|5111|5107|5105|7567
1713883200000|2024-04-23 14:40:00|5106|5106|5106|5104|5109|5108|5100|5099|12385
1713883500000|2024-04-23 14:45:00|5105|5105|5101|5099|5108|5107|5100|5099|12840
1713883800000|2024-04-23 14:50:00|5102|5100|5109|5108|5110|5108|5102|5100|8421
1713884100000|2024-04-23 14:55:00|5110|5109|5111|5109|5117|5116|5110|5109|4715
1713884400000|2024-04-23 15:00:00|5112|5110|5102|5101|5112|5111|5100|5098|8104
1713884700000|2024-04-23 15:05:00|5103|5102|5100|5099|5104|5103|5099|5098|6879
1713885000000|2024-04-23 15:10:00|5101|5100|5103|5102|5104|5103|5099|5098|9042
1713885300000|2024-04-23 15:15:00|5102|5101|5103|5101|5108|5106|5102|5100|12565
1713885600000|2024-04-23 15:20:00|5104|5102|5106|5105|5108|5107|5104|5102|6506
1713885900000|2024-04-23 15:25:00|5105|5104|5105|5103|5106|5105|5104|5102|15943
1713942000000|2024-04-24 07:00:00|5120|5114|5126|5123|5126|5124|5108|5105|17541
1713942300000|2024-04-24 07:05:00|5128|5124|5110|5109|5130|5127|5110|5109|9515
1713942600000|2024-04-24 07:10:00|5109|5108|5111|5109|5113|5111|5105|5103|11175
1713942900000|2024-04-24 07:15:00|5112|5110|5126|5124|5127|5125|5105|5102|10445
1713943200000|2024-04-24 07:20:00|5127|5125|5120|5118|5131|5129|5120|5117|10215
1713943500000|2024-04-24 07:25:00|5119|5116|5111|5110|5120|5118|5111|5108|4455
1713943800000|2024-04-24 07:30:00|5109|5107|5119|5117|5120|5118|5107|5105|11922
1713944100000|2024-04-24 07:35:00|5117|5116|5129|5127|5129|5128|5115|5113|12046
1713944400000|2024-04-24 07:40:00|5128|5126|5125|5124|5128|5126|5121|5120|8592
1713944700000|2024-04-24 07:45:00|5126|5125|5127|5125|5128|5127|5120|5118|8534
1713945000000|2024-04-24 07:50:00|5126|5124|5129|5128|5133|5132|5125|5123|4721
1713945300000|2024-04-24 07:55:00|5130|5129|5131|5130|5131|5130|5126|5125|11885
1713945600000|2024-04-24 08:00:00|5132|5129|5132|5131|5135|5133|5130|5128|25922
1713945900000|2024-04-24 08:05:00|5133|5139|5139|5137|5141|5140|5132|5136|10353
1713946200000|2024-04-24 08:10:00|5138|5136|5140|5138|5143|5141|5138|5136|4030
1713946500000|2024-04-24 08:15:00|5139|5137|5142|5140|5142|5141|5134|5133|31065
1713946800000|2024-04-24 08:20:00|5141|5139|5132|5130|5141|5139|5128|5127|15384
1713947100000|2024-04-24 08:25:00|5131|5128|5127|5126|5131|5129|5122|5121|7877
1713947400000|2024-04-24 08:30:00|5128|5127|5132|5130|5132|5130|5127|5126|6459
1713947700000|2024-04-24 08:35:00|5131|5129|5136|5134|5136|5134|5131|5129|5344
1713948000000|2024-04-24 08:40:00|5137|5135|5143|5142|5144|5143|5135|5134|11843
1713948300000|2024-04-24 08:45:00|5144|5143|5142|5141|5148|5147|5139|5138|19377
1713948600000|2024-04-24 08:50:00|5143|5142|5141|5139|5143|5142|5138|5136|13759
1713948900000|2024-04-24 08:55:00|5140|5140|5132|5131|5141|5140|5130|5129|6846
1713949200000|2024-04-24 09:00:00|5133|5132|5133|5131|5136|5135|5131|5130|9592
1713949500000|2024-04-24 09:05:00|5134|5133|5136|5135|5140|5139|5134|5132|10177
1713949800000|2024-04-24 09:10:00|5135|5134|5123|5122|5135|5134|5120|5119|10467
1713950100000|2024-04-24 09:15:00|5122|5121|5119|5118|5123|5121|5118|5117|11894
1713950400000|2024-04-24 09:20:00|5118|5116|5121|5120|5123|5121|5115|5114|4450
1713950700000|2024-04-24 09:25:00|5122|5121|5122|5121|5126|5125|5122|5120|4467
1713951000000|2024-04-24 09:30:00|5124|5122|5117|5116|5124|5123|5117|5116|4710
1713951300000|2024-04-24 09:35:00|5118|5117|5122|5120|5123|5121|5118|5117|10526
1713951600000|2024-04-24 09:40:00|5123|5121|5121|5119|5125|5124|5121|5119|4048
1713951900000|2024-04-24 09:45:00|5120|5118|5115|5114|5120|5119|5115|5114|4739
1713952200000|2024-04-24 09:50:00|5114|5112|5116|5114|5116|5115|5111|5110|5195
1713952500000|2024-04-24 09:55:00|5115|5113|5124|5123|5126|5125|5115|5113|6340
1713952800000|2024-04-24 10:00:00|5123|5122|5124|5122|5126|5125|5122|5121|2522
1713953100000|2024-04-24 10:05:00|5123|5123|5126|5124|5127|5125|5123|5122|15913
1713953400000|2024-04-24 10:10:00|5125|5125|5125|5124|5126|5125|5124|5123|2691
1713953700000|2024-04-24 10:15:00|5124|5123|5120|5119|5124|5123|5119|5118|3774
1713954000000|2024-04-24 10:20:00|5121|5120|5116|5115|5124|5122|5116|5114|8215
1713954300000|2024-04-24 10:25:00|5115|5114|5118|5116|5118|5116|5112|5111|8683
1713954600000|2024-04-24 10:30:00|5117|5115|5112|5111|5117|5115|5110|5109|11331
1713954900000|2024-04-24 10:35:00|5111|5110|5113|5112|5115|5114|5111|5110|9160
1713955200000|2024-04-24 10:40:00|5114|5113|5117|5115|5118|5117|5114|5113|5252
1713955500000|2024-04-24 10:45:00|5118|5116|5115|5114|5118|5117|5114|5112|9987
1713955800000|2024-04-24 10:50:00|5116|5113|5118|5117|5118|5117|5115|5113|9055
1713956100000|2024-04-24 10:55:00|5119|5115|5116|5114|5122|5121|5116|5114|21006
1713956400000|2024-04-24 11:00:00|5118|5115|5121|5119|5121|5120|5117|5115|5312
1713956700000|2024-04-24 11:05:00|5120|5118|5117|5116|5120|5118|5116|5115|850
1713957000000|2024-04-24 11:10:00|5118|5117|5117|5116|5120|5119|5117|5115|7382
1713957300000|2024-04-24 11:15:00|5116|5115|5115|5114|5117|5115|5112|5111|8014
1713957600000|2024-04-24 11:20:00|5116|5115|5116|5115|5117|5116|5115|5114|4321
1713957900000|2024-04-24 11:25:00|5115|5114|5114|5113|5116|5115|5114|5113|3755
1713958200000|2024-04-24 11:30:00|5115|5114|5117|5116|5119|5117|5115|5114|4821
1713958500000|2024-04-24 11:35:00|5118|5117|5118|5117|5119|5118|5116|5115|1843
1713958800000|2024-04-24 11:40:00|5117|5116|5117|5116|5118|5117|5116|5115|3777
1713959100000|2024-04-24 11:45:00|5116|5115|5117|5115|5117|5115|5114|5113|3327
1713959400000|2024-04-24 11:50:00|5116|5116|5120|5119|5121|5119|5116|5116|2417
1713959700000|2024-04-24 11:55:00|5121|5120|5120|5119|5121|5120|5118|5117|7880
1713960000000|2024-04-24 12:00:00|5121|5120|5119|5117|5124|5122|5117|5116|7123
1713960300000|2024-04-24 12:05:00|5118|5116|5119|5118|5121|5120|5118|5116|7348
1713960600000|2024-04-24 12:10:00|5118|5117|5119|5118|5120|5118|5113|5112|2882
1713960900000|2024-04-24 12:15:00|5118|5117|5122|5121|5123|5122|5118|5116|6530
1713961200000|2024-04-24 12:20:00|5121|5120|5124|5123|5125|5124|5120|5119|6898
1713961500000|2024-04-24 12:25:00|5123|5122|5122|5120|5124|5123|5122|5120|5373
1713961800000|2024-04-24 12:30:00|5121|5121|5122|5121|5123|5122|5121|5120|2393
1713962100000|2024-04-24 12:35:00|5121|5120|5119|5118|5122|5120|5119|5118|5302
1713962400000|2024-04-24 12:40:00|5120|5119|5121|5120|5124|5123|5120|5119|6569
1713962700000|2024-04-24 12:45:00|5120|5119|5117|5115|5122|5121|5116|5115|13639
1713963000000|2024-04-24 12:50:00|5116|5114|5115|5114|5119|5117|5114|5113|13165
1713963300000|2024-04-24 12:55:00|5114|5113|5120|5118|5120|5119|5114|5113|3072
1713963600000|2024-04-24 13:00:00|5119|5117|5115|5113|5119|5117|5114|5113|5419
1713963900000|2024-04-24 13:05:00|5119|5114|5117|5116|5119|5118|5114|5113|5362
1713964200000|2024-04-24 13:10:00|5116|5115|5115|5114|5121|5119|5114|5113|4219
1713964500000|2024-04-24 13:15:00|5116|5113|5105|5103|5116|5115|5105|5103|7142
1713964800000|2024-04-24 13:20:00|5104|5104|5108|5106|5109|5108|5104|5104|10201
1713965100000|2024-04-24 13:25:00|5107|5107|5110|5109|5110|5109|5107|5106|3925
1713965400000|2024-04-24 13:30:00|5112|5110|5105|5104|5112|5110|5104|5102|13258
1713965700000|2024-04-24 13:35:00|5106|5105|5104|5103|5109|5108|5103|5102|9668
1713966000000|2024-04-24 13:40:00|5105|5104|5114|5112|5115|5113|5105|5104|13263
1713966300000|2024-04-24 13:45:00|5113|5111|5105|5104|5114|5113|5103|5102|25275
1713966600000|2024-04-24 13:50:00|5107|5106|5116|5115|5120|5118|5107|5106|10770
1713966900000|2024-04-24 13:55:00|5115|5114|5113|5111|5116|5115|5111|5109|15178
1713967200000|2024-04-24 14:00:00|5112|5110|5116|5115|5118|5116|5110|5109|13190
1713967500000|2024-04-24 14:05:00|5117|5116|5120|5119|5120|5119|5115|5114|16218
1713967800000|2024-04-24 14:10:00|5121|5118|5114|5113|5121|5120|5113|5112|17034
1713968100000|2024-04-24 14:15:00|5113|5112|5116|5114|5118|5116|5113|5112|8608
1713968400000|2024-04-24 14:20:00|5115|5113|5118|5117|5119|5118|5115|5113|6676
1713968700000|2024-04-24 14:25:00|5119|5118|5125|5124|5126|5124|5119|5118|16324
1713969000000|2024-04-24 14:30:00|5124|5123|5124|5122|5125|5124|5120|5119|9881
1713969300000|2024-04-24 14:35:00|5125|5123|5133|5132|5135|5133|5125|5123|25271
1713969600000|2024-04-24 14:40:00|5132|5131|5131|5130|5132|5131|5126|5125|16518
1713969900000|2024-04-24 14:45:00|5132|5131|5125|5124|5133|5131|5123|5122|12231
1713970200000|2024-04-24 14:50:00|5126|5125|5125|5124|5126|5125|5118|5116|13286
1713970500000|2024-04-24 14:55:00|5124|5123|5119|5118|5124|5123|5115|5114|30598
1713970800000|2024-04-24 15:00:00|5120|5119|5122|5121|5126|5125|5120|5119|25223
1713971100000|2024-04-24 15:05:00|5123|5122|5120|5118|5123|5122|5119|5117|12369
1713971400000|2024-04-24 15:10:00|5121|5120|5118|5117|5121|5120|5112|5111|37669
1713971700000|2024-04-24 15:15:00|5119|5118|5117|5116|5122|5120|5116|5115|11326
1713972000000|2024-04-24 15:20:00|5116|5115|5118|5117|5119|5117|5111|5110|24491
1713972300000|2024-04-24 15:25:00|5117|5116|5116|5115|5118|5116|5114|5113|19585
1714028400000|2024-04-25 07:00:00|5193|5189|5163|5159|5193|5189|5160|5155|8626
1714028700000|2024-04-25 07:05:00|5162|5151|5141|5135|5163|5151|5093|5087|39884
1714029000000|2024-04-25 07:10:00|5142|5137|5100|5096|5150|5145|5083|5079|14788
1714029300000|2024-04-25 07:15:00|5099|5097|5103|5100|5120|5116|5098|5094|11469
1714029600000|2024-04-25 07:20:00|5104|5101|5129|5125|5135|5132|5104|5100|7573
1714029900000|2024-04-25 07:25:00|5128|5126|5132|5130|5133|5130|5110|5106|5344
1714030200000|2024-04-25 07:30:00|5135|5133|5128|5125|5140|5137|5123|5121|6812
1714030500000|2024-04-25 07:35:00|5127|5124|5137|5135|5140|5138|5126|5123|6636
1714030800000|2024-04-25 07:40:00|5136|5132|5129|5126|5138|5136|5123|5121|9356
1714031100000|2024-04-25 07:45:00|5130|5127|5131|5129|5133|5132|5127|5126|4164
1714031400000|2024-04-25 07:50:00|5130|5128|5129|5126|5130|5129|5112|5111|10229
1714031700000|2024-04-25 07:55:00|5128|5127|5108|5106|5128|5127|5108|5106|9878
1714032000000|2024-04-25 08:00:00|5107|5104|5115|5114|5122|5121|5103|5102|22615
1714032300000|2024-04-25 08:05:00|5116|5113|5117|5115|5124|5121|5110|5108|6567
1714032600000|2024-04-25 08:10:00|5118|5116|5130|5127|5137|5135|5114|5111|8513
1714032900000|2024-04-25 08:15:00|5129|5128|5137|5135|5144|5142|5129|5128|5769
1714033200000|2024-04-25 08:20:00|5141|5138|5149|5147|5155|5152|5139|5137|10489
1714033500000|2024-04-25 08:25:00|5148|5146|5135|5134|5148|5146|5126|5124|3960
1714033800000|2024-04-25 08:30:00|5137|5135|5134|5132|5140|5138|5134|5132|4182
1714034100000|2024-04-25 08:35:00|5135|5133|5137|5136|5144|5143|5133|5132|6205
1714034400000|2024-04-25 08:40:00|5134|5133|5138|5135|5140|5139|5134|5132|1843
1714034700000|2024-04-25 08:45:00|5137|5136|5135|5134|5138|5136|5131|5130|4699
1714035000000|2024-04-25 08:50:00|5134|5133|5139|5138|5140|5139|5133|5132|5032
1714035300000|2024-04-25 08:55:00|5138|5137|5135|5134|5140|5139|5132|5131|7136
1714035600000|2024-04-25 09:00:00|5136|5136|5146|5145|5147|5146|5135|5136|9750
1714035900000|2024-04-25 09:05:00|5147|5142|5143|5142|5147|5143|5137|5135|4827
1714036200000|2024-04-25 09:10:00|5142|5141|5130|5128|5142|5141|5128|5127|4588
1714036500000|2024-04-25 09:15:00|5131|5129|5118|5116|5131|5130|5114|5112|15521
1714036800000|2024-04-25 09:20:00|5119|5117|5124|5123|5124|5123|5117|5116|5752
1714037100000|2024-04-25 09:25:00|5125|5124|5124|5122|5132|5131|5123|5121|4171
1714037400000|2024-04-25 09:30:00|5123|5123|5122|5120|5130|5128|5122|5120|2675
1714037700000|2024-04-25 09:35:00|5121|5119|5114|5112|5125|5123|5114|5112|3277
1714038000000|2024-04-25 09:40:00|5113|5111|5115|5113|5115|5114|5108|5107|11503
1714038300000|2024-04-25 09:45:00|5117|5114|5114|5112|5120|5119|5114|5112|3972
1714038600000|2024-04-25 09:50:00|5113|5111|5096|5094|5114|5112|5094|5092|10227
1714038900000|2024-04-25 09:55:00|5098|5095|5113|5111|5117|5115|5097|5095|10252
1714039200000|2024-04-25 10:00:00|5112|5110|5123|5121|5129|5128|5108|5107|13444
1714039500000|2024-04-25 10:05:00|5124|5122|5133|5132|5139|5137|5123|5121|9949
1714039800000|2024-04-25 10:10:00|5134|5131|5141|5139|5141|5140|5130|5128|7155
1714040100000|2024-04-25 10:15:00|5142|5140|5155|5154|5159|5157|5140|5140|8471
1714040400000|2024-04-25 10:20:00|5153|5152|5139|5138|5153|5152|5130|5128|6976
1714040700000|2024-04-25 10:25:00|5140|5139|5137|5135|5140|5139|5134|5133|11572
1714041000000|2024-04-25 10:30:00|5136|5134|5142|5140|5143|5141|5127|5125|11288
1714041300000|2024-04-25 10:35:00|5141|5139|5140|5138|5142|5140|5136|5135|3068
1714041600000|2024-04-25 10:40:00|5141|5140|5138|5136|5142|5140|5136|5135|3467
1714041900000|2024-04-25 10:45:00|5137|5135|5147|5145|5147|5145|5136|5135|3296
1714042200000|2024-04-25 10:50:00|5144|5142|5136|5135|5148|5146|5136|5135|8360
1714042500000|2024-04-25 10:55:00|5133|5131|5130|5128|5135|5133|5126|5125|7404
1714042800000|2024-04-25 11:00:00|5134|5127|5129|5127|5134|5132|5127|5126|3596
1714043100000|2024-04-25 11:05:00|5134|5132|5132|5131|5143|5141|5131|5130|3585
1714043400000|2024-04-25 11:10:00|5134|5132|5135|5133|5137|5136|5132|5131|2940
1714043700000|2024-04-25 11:15:00|5136|5134|5140|5139|5140|5139|5135|5134|1912
1714044000000|2024-04-25 11:20:00|5139|5138|5146|5144|5147|5146|5134|5133|7323
1714044300000|2024-04-25 11:25:00|5145|5143|5142|5140|5146|5144|5141|5140|7168
1714044600000|2024-04-25 11:30:00|5141|5139|5138|5136|5142|5140|5137|5135|4921
1714044900000|2024-04-25 11:35:00|5137|5135|5119|5118|5137|5135|5119|5118|4653
1714045200000|2024-04-25 11:40:00|5121|5119|5108|5106|5121|5120|5107|5106|4489
1714045500000|2024-04-25 11:45:00|5107|5104|5108|5105|5109|5107|5094|5092|11718
1714045800000|2024-04-25 11:50:00|5107|5104|5112|5110|5112|5110|5101|5099|3942
1714046100000|2024-04-25 11:55:00|5111|5109|5115|5113|5115|5114|5108|5107|5656
1714046400000|2024-04-25 12:00:00|5114|5112|5120|5118|5124|5123|5111|5110|6841
1714046700000|2024-04-25 12:05:00|5119|5117|5120|5118|5123|5121|5118|5116|5437
1714047000000|2024-04-25 12:10:00|5119|5119|5126|5125|5127|5126|5119|5119|3674
1714047300000|2024-04-25 12:15:00|5125|5122|5116|5115|5136|5133|5116|5115|5918
1714047600000|2024-04-25 12:20:00|5115|5114|5124|5123|5127|5125|5109|5108|8147
1714047900000|2024-04-25 12:25:00|5125|5122|5113|5111|5130|5128|5108|5105|10073
1714048200000|2024-04-25 12:30:00|5115|5113|5092|5090|5117|5116|5091|5090|16207
1714048500000|2024-04-25 12:35:00|5091|5089|5072|5070|5094|5092|5058|5056|21980
1714048800000|2024-04-25 12:40:00|5073|5071|5048|5046|5078|5075|5034|5031|20936
1714049100000|2024-04-25 12:45:00|5049|5047|5058|5056|5064|5062|5039|5037|24880
1714049400000|2024-04-25 12:50:00|5057|5055|5079|5078|5083|5081|5057|5055|15914
1714049700000|2024-04-25 12:55:00|5077|5076|5071|5069|5078|5076|5061|5060|5060
1714050000000|2024-04-25 13:00:00|5070|5067|5097|5096|5097|5096|5067|5066|7926
1714050300000|2024-04-25 13:05:00|5096|5095|5081|5080|5096|5095|5077|5075|12979
1714050600000|2024-04-25 13:10:00|5083|5081|5076|5073|5088|5085|5069|5067|13172
1714050900000|2024-04-25 13:15:00|5078|5074|5063|5061|5079|5077|5063|5061|5987
1714051200000|2024-04-25 13:20:00|5062|5062|5059|5057|5067|5064|5045|5043|14393
1714051500000|2024-04-25 13:25:00|5058|5058|5064|5062|5067|5065|5050|5049|7441
1714051800000|2024-04-25 13:30:00|5065|5064|5068|5066|5074|5071|5059|5057|12045
1714052100000|2024-04-25 13:35:00|5069|5067|5062|5060|5073|5071|5058|5056|7521
1714052400000|2024-04-25 13:40:00|5061|5059|5065|5063|5068|5067|5056|5055|13162
1714052700000|2024-04-25 13:45:00|5064|5062|5059|5057|5065|5064|5055|5054|9134
1714053000000|2024-04-25 13:50:00|5058|5056|5053|5052|5062|5060|5046|5044|13210
1714053300000|2024-04-25 13:55:00|5052|5051|5045|5042|5052|5051|5039|5036|13261
1714053600000|2024-04-25 14:00:00|5049|5043|5035|5034|5049|5043|5032|5031|14587
1714053900000|2024-04-25 14:05:00|5034|5033|5041|5039|5052|5050|5031|5030|18066
1714054200000|2024-04-25 14:10:00|5040|5038|5053|5052|5055|5054|5038|5037|11623
1714054500000|2024-04-25 14:15:00|5056|5054|5066|5064|5067|5065|5054|5052|19673
1714054800000|2024-04-25 14:20:00|5065|5066|5087|5085|5087|5086|5065|5064|20668
1714055100000|2024-04-25 14:25:00|5086|5084|5084|5082|5091|5089|5080|5078|21301
1714055400000|2024-04-25 14:30:00|5083|5081|5065|5063|5087|5085|5062|5061|14895
1714055700000|2024-04-25 14:35:00|5067|5065|5073|5072|5076|5075|5067|5065|11660
1714056000000|2024-04-25 14:40:00|5072|5071|5064|5062|5078|5077|5064|5062|12666
1714056300000|2024-04-25 14:45:00|5063|5061|5069|5067|5074|5073|5062|5061|13379
1714056600000|2024-04-25 14:50:00|5072|5068|5067|5065|5076|5074|5066|5064|13410
1714056900000|2024-04-25 14:55:00|5066|5066|5070|5068|5073|5071|5061|5060|14834
1714057200000|2024-04-25 15:00:00|5071|5069|5072|5071|5077|5075|5067|5066|17822
1714057500000|2024-04-25 15:05:00|5071|5070|5081|5079|5081|5079|5069|5068|15076
1714057800000|2024-04-25 15:10:00|5080|5078|5079|5077|5086|5084|5075|5073|11115
1714058100000|2024-04-25 15:15:00|5078|5079|5083|5082|5088|5086|5078|5077|25767
1714058400000|2024-04-25 15:20:00|5084|5083|5103|5102|5104|5103|5081|5079|29157
1714058700000|2024-04-25 15:25:00|5102|5101|5106|5104|5106|5104|5096|5095|19527
1714114800000|2024-04-26 07:00:00|4829|4824|4878|4873|4886.5|4881.5|4828|4824|42138
1714115100000|2024-04-26 07:05:00|4878.5|4873.5|4843.5|4840.5|4879.5|4874|4828.5|4825|52700
1714115400000|2024-04-26 07:10:00|4841|4838|4855.5|4852.5|4878|4874|4840|4837|26710
1714115700000|2024-04-26 07:15:00|4855|4852|4839.5|4837.5|4855.5|4853|4834.5|4831.5|26890
1714116000000|2024-04-26 07:20:00|4840|4838|4857.5|4855|4859|4857|4837.5|4835|17917
1714116300000|2024-04-26 07:25:00|4857|4852.5|4863|4860.5|4869.5|4868.5|4844|4843.5|27254
1714116600000|2024-04-26 07:30:00|4863.5|4861|4863.5|4861|4872|4871|4852.5|4851|25203
1714116900000|2024-04-26 07:35:00|4866.5|4864.5|4870.5|4869.5|4875|4873.5|4858|4856|16095
1714117200000|2024-04-26 07:40:00|4871|4869|4865.5|4864|4871|4870|4862|4860|10166
1714117500000|2024-04-26 07:45:00|4865|4863|4862.5|4860.5|4872.5|4871.5|4861.5|4860|16741
1714117800000|2024-04-26 07:50:00|4860.5|4860|4862|4860|4866|4865.5|4854.5|4853|11239
1714118100000|2024-04-26 07:55:00|4861|4858.5|4853|4851|4862.5|4862|4849|4847.5|23779
1714118400000|2024-04-26 08:00:00|4853.5|4851.5|4834.5|4834|4854|4853|4834.5|4834|23445
1714118700000|2024-04-26 08:05:00|4835.5|4831|4836.5|4834.5|4844|4843.5|4831.5|4830|17930
1714119000000|2024-04-26 08:10:00|4836|4835|4830|4829|4839.5|4838.5|4826|4824.5|20228
1714119300000|2024-04-26 08:15:00|4831|4830|4825|4823.5|4834.5|4834|4817.5|4816|19950
1714119600000|2024-04-26 08:20:00|4826|4824|4823|4822|4830.5|4829.5|4821|4820|15836
1714119900000|2024-04-26 08:25:00|4823.5|4823|4837.5|4836|4839.5|4838.5|4819.5|4818|18242
1714120200000|2024-04-26 08:30:00|4837|4835.5|4842|4840.5|4849|4848|4836|4834|13449
1714120500000|2024-04-26 08:35:00|4842.5|4841|4840.5|4840|4842.5|4841.5|4834.5|4833.5|12672
1714120800000|2024-04-26 08:40:00|4841.5|4840.5|4835|4833.5|4841.5|4840.5|4833|4831|16273
1714121100000|2024-04-26 08:45:00|4834.5|4834|4845|4843.5|4849|4847.5|4834.5|4833.5|14061
1714121400000|2024-04-26 08:50:00|4844.5|4841.5|4837.5|4836|4846|4844.5|4834.5|4833|5777
1714121700000|2024-04-26 08:55:00|4837|4836.5|4835.5|4834.5|4841|4840|4831.5|4830|8103
1714122000000|2024-04-26 09:00:00|4836|4833.5|4829|4828|4837|4836|4825.5|4825|9902
1714122300000|2024-04-26 09:05:00|4829.5|4828.5|4827.5|4826.5|4830|4829.5|4825|4824.5|11228
1714122600000|2024-04-26 09:10:00|4828|4827.5|4832|4831|4841|4840|4828|4827|10476
1714122900000|2024-04-26 09:15:00|4831.5|4830.5|4831|4830|4831.5|4830.5|4825|4824|13809
1714123200000|2024-04-26 09:20:00|4831.5|4830.5|4832|4831|4834|4832.5|4829.5|4827.5|9559
1714123500000|2024-04-26 09:25:00|4832.5|4832.5|4824.5|4823.5|4834.5|4833.5|4823|4822|18508
1714123800000|2024-04-26 09:30:00|4825|4824|4820|4819|4825|4824|4819.5|4818|14611
1714124100000|2024-04-26 09:35:00|4819.5|4819.5|4812.5|4811|4819.5|4819.5|4811|4810|23333
1714124400000|2024-04-26 09:40:00|4811.5|4810|4818|4817|4818|4817|4806|4805|21381
1714124700000|2024-04-26 09:45:00|4818.5|4816.5|4821|4819.5|4828.5|4827|4818|4816.5|14844
1714125000000|2024-04-26 09:50:00|4822|4821.5|4814|4813.5|4823.5|4822.5|4813.5|4812.5|17933
1714125300000|2024-04-26 09:55:00|4816|4814.5|4816.5|4816|4820|4819|4815|4813.5|16357
1714125600000|2024-04-26 10:00:00|4817|4815.5|4815.5|4814.5|4822.5|4821|4813.5|4813|11739
1714125900000|2024-04-26 10:05:00|4815|4814|4814.5|4813|4818.5|4817|4813|4811.5|6716
1714126200000|2024-04-26 10:10:00|4815|4813.5|4822.5|4821|4823|4822|4815|4813.5|4178
1714126500000|2024-04-26 10:15:00|4822|4820.5|4833|4831.5|4833|4832|4822|4820.5|4584
1714126800000|2024-04-26 10:20:00|4833.5|4832|4821|4820|4836|4834|4819.5|4818|14732
1714127100000|2024-04-26 10:25:00|4821.5|4820.5|4832.5|4831.5|4834|4833|4820.5|4819.5|9892
1714127400000|2024-04-26 10:30:00|4830.5|4829|4824.5|4823.5|4832.5|4831.5|4822.5|4821|6459
1714127700000|2024-04-26 10:35:00|4824|4823|4823.5|4822.5|4827|4826|4822.5|4822|10277
1714128000000|2024-04-26 10:40:00|4823|4822|4823|4821.5|4823|4822|4807.5|4806|12951
1714128300000|2024-04-26 10:45:00|4822.5|4822|4813.5|4812.5|4825|4824|4811|4810|8393
1714128600000|2024-04-26 10:50:00|4814.5|4812|4814|4812.5|4816|4815|4805|4804|10644
1714128900000|2024-04-26 10:55:00|4813.5|4813|4806|4805|4813.5|4813|4805.5|4804.5|7239
1714129200000|2024-04-26 11:00:00|4806.5|4804.5|4800.5|4799.5|4809.5|4808.5|4799|4798.5|11627
1714129500000|2024-04-26 11:05:00|4802|4799|4801.5|4800.5|4804|4803|4801.5|4798.5|2945
1714129800000|2024-04-26 11:10:00|4802|4801|4809.5|4808|4810|4809|4801.5|4800|5591
1714130100000|2024-04-26 11:15:00|4809|4808.5|4818.5|4817|4819|4818|4809|4808|11129
1714130400000|2024-04-26 11:20:00|4818|4817.5|4812.5|4812|4819.5|4818.5|4811.5|4810|11305
1714130700000|2024-04-26 11:25:00|4813.5|4812.5|4824.5|4823|4825|4824|4812|4810.5|7675
1714131000000|2024-04-26 11:30:00|4824|4822.5|4823|4821|4826|4825|4819.5|4818|8713
1714131300000|2024-04-26 11:35:00|4822.5|4821.5|4819.5|4818.5|4823.5|4821.5|4818.5|4817|4292
1714131600000|2024-04-26 11:40:00|4820.5|4819.5|4822.5|4821.5|4822.5|4821.5|4818|4817|5334
1714131900000|2024-04-26 11:45:00|4822|4821|4822.5|4821.5|4825.5|4824|4821|4820|4586
1714132200000|2024-04-26 11:50:00|4823.5|4821|4822|4820.5|4830.5|4829.5|4821.5|4820|9838
1714132500000|2024-04-26 11:55:00|4821.5|4820|4817.5|4815.5|4822|4821|4808.5|4807|6036
1714132800000|2024-04-26 12:00:00|4817|4816|4828|4826.5|4828.5|4827|4815.5|4814.5|4942
1714133100000|2024-04-26 12:05:00|4827.5|4826|4829|4827.5|4830|4828.5|4825.5|4824|5017
1714133400000|2024-04-26 12:10:00|4828.5|4828|4823.5|4822.5|4830|4829|4823.5|4822.5|6591
1714133700000|2024-04-26 12:15:00|4824|4823|4826|4824.5|4826.5|4825.5|4821.5|4821|6009
1714134000000|2024-04-26 12:20:00|4826.5|4825|4834.5|4833|4834.5|4833.5|4824.5|4823.5|6362
1714134300000|2024-04-26 12:25:00|4834|4833.5|4829.5|4828|4834|4833.5|4828|4827|14478
1714134600000|2024-04-26 12:30:00|4831.5|4828.5|4840.5|4839.5|4850|4848.5|4829.5|4828|24904
1714134900000|2024-04-26 12:35:00|4841|4839|4843.5|4842|4843.5|4842.5|4833.5|4832|15070
1714135200000|2024-04-26 12:40:00|4842.5|4841.5|4842|4841.5|4842.5|4841.5|4833.5|4832|14926
1714135500000|2024-04-26 12:45:00|4845|4844|4833|4831.5|4847|4846|4828.5|4827.5|25380
1714135800000|2024-04-26 12:50:00|4834|4832|4815.5|4814.5|4834.5|4833|4815.5|4814.5|11488
1714136100000|2024-04-26 12:55:00|4816|4813.5|4827|4825.5|4827|4825.5|4811|4810|14675
1714136400000|2024-04-26 13:00:00|4827.5|4826.5|4839|4837.5|4839|4838|4826|4825|15181
1714136700000|2024-04-26 13:05:00|4839.5|4838|4840.5|4839|4843.5|4842.5|4835|4833.5|15577
1714137000000|2024-04-26 13:10:00|4840|4839.5|4839.5|4838|4845.5|4844|4835.5|4834|10296
1714137300000|2024-04-26 13:15:00|4840|4838.5|4841.5|4840.5|4843|4842|4838.5|4837.5|12631
1714137600000|2024-04-26 13:20:00|4841|4840|4845.5|4844.5|4846|4845|4841|4839.5|5158
1714137900000|2024-04-26 13:25:00|4846|4845|4845|4843.5|4849.5|4849|4843.5|4842|10280
1714138200000|2024-04-26 13:30:00|4846|4844.5|4853|4852|4855|4853.5|4843|4841.5|16814
1714138500000|2024-04-26 13:35:00|4854.5|4853|4867.5|4866|4867.5|4867|4851.5|4850.5|11877
1714138800000|2024-04-26 13:40:00|4866.5|4865|4866|4864.5|4867|4865.5|4858|4856.5|17722
1714139100000|2024-04-26 13:45:00|4864.5|4865|4863|4862|4866|4865|4860|4859|18259
1714139400000|2024-04-26 13:50:00|4864|4862.5|4864.5|4863.5|4867.5|4866.5|4859.5|4858|16044
1714139700000|2024-04-26 13:55:00|4865|4864|4849|4847|4866|4865.5|4847.5|4846|12131
1714140000000|2024-04-26 14:00:00|4850|4847.5|4856.5|4855|4859|4858|4847|4845.5|11311
1714140300000|2024-04-26 14:05:00|4857|4855.5|4856|4854.5|4861.5|4860.5|4853.5|4852|16091
1714140600000|2024-04-26 14:10:00|4855.5|4856|4863.5|4862.5|4865|4864|4854.5|4853|13410
1714140900000|2024-04-26 14:15:00|4864|4863|4867.5|4866.5|4870.5|4870|4859.5|4858.5|11126
1714141200000|2024-04-26 14:20:00|4869|4867|4880|4879|4880.5|4880|4869|4867|15485
1714141500000|2024-04-26 14:25:00|4879.5|4878.5|4884|4883|4888.5|4888|4879.5|4878.5|13905
1714141800000|2024-04-26 14:30:00|4884.5|4883.5|4881|4880|4886.5|4885.5|4879|4878|15052
1714142100000|2024-04-26 14:35:00|4885.5|4879.5|4874|4873|4886|4885|4874|4873|10560
1714142400000|2024-04-26 14:40:00|4874.5|4873.5|4879|4878|4879|4878|4872|4871|11261
1714142700000|2024-04-26 14:45:00|4879.5|4878.5|4873.5|4872.5|4881|4880|4873.5|4872.5|17054
1714143000000|2024-04-26 14:50:00|4873|4871.5|4870.5|4869.5|4874|4872.5|4865.5|4865|8084
1714143300000|2024-04-26 14:55:00|4871|4869|4863.5|4862.5|4872|4871.5|4861|4860|9634
1714143600000|2024-04-26 15:00:00|4864|4863|4872.5|4871|4876.5|4875|4860.5|4859.5|14991
1714143900000|2024-04-26 15:05:00|4873|4871.5|4870.5|4869.5|4873.5|4872.5|4868.5|4868|11412
1714144200000|2024-04-26 15:10:00|4871|4870|4874|4873.5|4876|4875|4868|4867|16246
1714144500000|2024-04-26 15:15:00|4875|4873|4872|4870.5|4875|4874|4870|4869|9058
1714144800000|2024-04-26 15:20:00|4871.5|4871|4881|4880|4881|4880|4870|4869|21592
1714145100000|2024-04-26 15:25:00|4880.5|4879|4884|4883|4885|4883.5|4878.5|4877.5|26741
1714374000000|2024-04-29 07:00:00|4900.5|4899|4904.5|4901.5|4917|4914.5|4900.5|4898|14971
1714374300000|2024-04-29 07:05:00|4904|4899.5|4899.5|4897.5|4911.5|4909.5|4896.5|4895|4617
1714374600000|2024-04-29 07:10:00|4900|4898|4890|4887.5|4900.5|4898.5|4885.5|4884|2801
1714374900000|2024-04-29 07:15:00|4889.5|4888|4882.5|4880.5|4892.5|4891|4881|4880|6279
1714375200000|2024-04-29 07:20:00|4882|4881|4890.5|4889|4892.5|4891.5|4879|4878|3650
1714375500000|2024-04-29 07:25:00|4892.5|4890.5|4891|4889|4894|4892.5|4889|4887|6318
1714375800000|2024-04-29 07:30:00|4890.5|4888.5|4896.5|4894.5|4899|4897|4888.5|4887|7751
1714376100000|2024-04-29 07:35:00|4896|4894|4908|4906.5|4908.5|4907|4891.5|4889.5|12635
1714376400000|2024-04-29 07:40:00|4907|4905.5|4910|4908.5|4910|4908.5|4898|4897|7600
1714376700000|2024-04-29 07:45:00|4911.5|4909|4910|4908.5|4915|4913.5|4907.5|4906.5|7447
1714377000000|2024-04-29 07:50:00|4910.5|4909|4914.5|4913.5|4916|4915.5|4907.5|4906|4412
1714377300000|2024-04-29 07:55:00|4915|4914|4915|4913.5|4918|4916.5|4912.5|4911|5015
1714377600000|2024-04-29 08:00:00|4915.5|4914|4905.5|4904|4915.5|4914|4903.5|4902|1845
1714377900000|2024-04-29 08:05:00|4905|4902|4908|4906.5|4910.5|4909|4903.5|4902|2137
1714378200000|2024-04-29 08:10:00|4908.5|4907|4911|4910.5|4911.5|4910.5|4906|4905|3088
1714378500000|2024-04-29 08:15:00|4910.5|4910|4916|4914.5|4918|4917|4910.5|4909.5|9576
1714378800000|2024-04-29 08:20:00|4915.5|4914|4916.5|4916|4920|4919.5|4914.5|4914|4482
1714379100000|2024-04-29 08:25:00|4915.5|4914|4918.5|4917.5|4918.5|4917.5|4914.5|4913.5|1690
1714379400000|2024-04-29 08:30:00|4919|4918|4911|4910|4919|4918|4910.5|4910|10127
1714379700000|2024-04-29 08:35:00|4910.5|4910.5|4906|4904.5|4910.5|4910.5|4905|4904|949
1714380000000|2024-04-29 08:40:00|4905.5|4905|4903.5|4902|4906.5|4905.5|4903|4902|4019
1714380300000|2024-04-29 08:45:00|4903|4902.5|4905|4904|4906|4905|4901.5|4900|2676
1714380600000|2024-04-29 08:50:00|4904.5|4903|4903|4901.5|4905|4903.5|4901|4900.5|3507
1714380900000|2024-04-29 08:55:00|4902.5|4901|4900.5|4899.5|4903|4901.5|4900|4898.5|1543
1714381200000|2024-04-29 09:00:00|4901|4900|4899.5|4899|4901.5|4901|4894.5|4893.5|2711
1714381500000|2024-04-29 09:05:00|4899|4898.5|4900.5|4899.5|4901|4900|4897.5|4896.5|2314
1714381800000|2024-04-29 09:10:00|4901|4900|4898|4897|4901.5|4900.5|4896.5|4896|3770
1714382100000|2024-04-29 09:15:00|4898.5|4897.5|4895|4894|4898.5|4897.5|4893.5|4892.5|2289
1714382400000|2024-04-29 09:20:00|4894.5|4893.5|4891.5|4891|4894.5|4893.5|4887|4886|4183
1714382700000|2024-04-29 09:25:00|4891|4890|4891.5|4890.5|4893|4892.5|4888|4887|4581
1714383000000|2024-04-29 09:30:00|4891|4890|4885.5|4885|4892|4891|4885|4883.5|3775
1714383300000|2024-04-29 09:35:00|4885|4884|4882.5|4881.5|4888|4887|4882.5|4881.5|4306
1714383600000|2024-04-29 09:40:00|4882|4882|4884|4883|4884|4883|4881.5|4881|4512
1714383900000|2024-04-29 09:45:00|4883.5|4882.5|4877|4876|4883.5|4882.5|4877|4876|12907
1714384200000|2024-04-29 09:50:00|4876.5|4875|4878|4877|4880|4879|4874|4873.5|10660
1714384500000|2024-04-29 09:55:00|4877.5|4876.5|4876.5|4875.5|4877.5|4877|4874.5|4873|3086
1714384800000|2024-04-29 10:00:00|4876|4875|4874.5|4874|4882|4881|4874.5|4874|13727
1714385100000|2024-04-29 10:05:00|4875|4874.5|4872|4871|4876|4875|4872|4871|4067
1714385400000|2024-04-29 10:10:00|4872.5|4871.5|4867|4866|4873|4872.5|4863.5|4862|5970
1714385700000|2024-04-29 10:15:00|4866.5|4865.5|4864|4863.5|4866.5|4866|4863.5|4862.5|5065
1714386000000|2024-04-29 10:20:00|4866.5|4865.5|4870|4869.5|4871|4870.5|4866.5|4865.5|6881
1714386300000|2024-04-29 10:25:00|4869.5|4869|4875|4874|4875|4874.5|4869|4868.5|5037
1714386600000|2024-04-29 10:30:00|4874.5|4873.5|4874|4873|4876|4875.5|4874|4873|3090
1714386900000|2024-04-29 10:35:00|4875.5|4873.5|4876|4875|4877.5|4877|4874.5|4873|1888
1714387200000|2024-04-29 10:40:00|4875.5|4874.5|4878|4877.5|4878|4877.5|4874|4872.5|4223
1714387500000|2024-04-29 10:45:00|4879|4878.5|4882.5|4881.5|4884|4882.5|4879|4878.5|6969
1714387800000|2024-04-29 10:50:00|4884|4882.5|4887|4886|4887.5|4886.5|4883|4882.5|1969
1714388100000|2024-04-29 10:55:00|4887.5|4886.5|4889|4887.5|4890.5|4889.5|4886|4885|1357
1714388400000|2024-04-29 11:00:00|4890|4888|4886.5|4886|4890|4888.5|4883.5|4883|2271
1714388700000|2024-04-29 11:05:00|4887.5|4885.5|4883|4882|4887.5|4886.5|4883|4882|1872
1714389000000|2024-04-29 11:10:00|4882.5|4881|4880|4879.5|4882.5|4881|4879|4877.5|3793
1714389300000|2024-04-29 11:15:00|4879.5|4878|4881|4879.5|4882|4881.5|4879.5|4878|5743
1714389600000|2024-04-29 11:20:00|4881.5|4880|4884|4883|4884.5|4884|4881|4879.5|3385
1714389900000|2024-04-29 11:25:00|4884.5|4883.5|4880|4879|4884.5|4883.5|4880|4879|1762
1714390200000|2024-04-29 11:30:00|4879.5|4878|4877|4876.5|4879.5|4878|4877|4876|2061
1714390500000|2024-04-29 11:35:00|4877.5|4875.5|4873|4872|4877.5|4876|4872.5|4871.5|2847
1714390800000|2024-04-29 11:40:00|4874|4872.5|4874|4873|4875.5|4875|4872.5|4871.5|1614
1714391100000|2024-04-29 11:45:00|4873.5|4872.5|4879|4877.5|4879|4878|4873|4872|8043
1714391400000|2024-04-29 11:50:00|4878.5|4878|4884|4883|4884.5|4883.5|4877.5|4876.5|3661
1714391700000|2024-04-29 11:55:00|4883.5|4882.5|4888.5|4887.5|4888.5|4888|4883.5|4882|1835
1714392000000|2024-04-29 12:00:00|4888|4887|4893|4892|4896.5|4896|4887|4886|4622
1714392300000|2024-04-29 12:05:00|4893.5|4891|4894|4893|4896|4895.5|4891.5|4890.5|2692
1714392600000|2024-04-29 12:10:00|4893.5|4892|4890.5|4889.5|4895.5|4894|4889|4888.5|2793
1714392900000|2024-04-29 12:15:00|4889.5|4888.5|4891|4889.5|4893|4892|4889|4888|2655
1714393200000|2024-04-29 12:20:00|4890.5|4890|4889|4887.5|4890.5|4890|4888|4887.5|1525
1714393500000|2024-04-29 12:25:00|4888.5|4887|4884|4883|4889|4888|4883|4882.5|2444
1714393800000|2024-04-29 12:30:00|4883.5|4880|4881.5|4880.5|4883.5|4880.5|4879|4878.5|3178
1714394100000|2024-04-29 12:35:00|4881|4880|4878.5|4877.5|4881.5|4880.5|4874.5|4874|3036
1714394400000|2024-04-29 12:40:00|4878|4877|4882|4881|4886.5|4885|4878|4877|8407
1714394700000|2024-04-29 12:45:00|4882.5|4881.5|4881|4880.5|4882.5|4881.5|4879.5|4878.5|3094
1714395000000|2024-04-29 12:50:00|4880.5|4879.5|4880|4878.5|4883.5|4883|4878.5|4878|9119
1714395300000|2024-04-29 12:55:00|4879.5|4879|4882|4881|4886|4885|4879.5|4879|9268
1714395600000|2024-04-29 13:00:00|4881.5|4880|4883|4882|4884.5|4883.5|4880|4879|3390
1714395900000|2024-04-29 13:05:00|4882.5|4881|4880|4878.5|4883|4882|4878.5|4877.5|5042
1714396200000|2024-04-29 13:10:00|4880.5|4879|4879.5|4878.5|4882|4881|4877.5|4876.5|3124
1714396500000|2024-04-29 13:15:00|4879|4879|4890.5|4889.5|4890.5|4890|4879|4879|5857
1714396800000|2024-04-29 13:20:00|4890|4889|4888|4887.5|4890.5|4890|4888|4886.5|3623
1714397100000|2024-04-29 13:25:00|4887.5|4887|4892|4890.5|4894.5|4893.5|4884.5|4883.5|9693
1714397400000|2024-04-29 13:30:00|4892.5|4891|4893|4892|4902.5|4901|4891|4890|8432
1714397700000|2024-04-29 13:35:00|4892|4891.5|4893|4892.5|4893|4892.5|4883.5|4882.5|2747
1714398000000|2024-04-29 13:40:00|4892.5|4892|4895|4894.5|4896|4895|4890.5|4889.5|5271
1714398300000|2024-04-29 13:45:00|4895.5|4895|4898|4897.5|4904|4903|4895.5|4895|12178
1714398600000|2024-04-29 13:50:00|4898.5|4896|4904|4903|4904|4903|4893.5|4892.5|8069
1714398900000|2024-04-29 13:55:00|4905|4903.5|4902.5|4901.5|4905.5|4904.5|4901|4900.5|3069
1714399200000|2024-04-29 14:00:00|4904|4903.5|4905|4904|4907|4906.5|4903|4902.5|9906
1714399500000|2024-04-29 14:05:00|4904|4904.5|4901.5|4900.5|4906|4905|4899.5|4898.5|4094
1714399800000|2024-04-29 14:10:00|4901|4900|4892|4891|4901|4900|4890.5|4890|4884
1714400100000|2024-04-29 14:15:00|4893|4892|4897|4896.5|4900.5|4899|4892.5|4891|4849
1714400400000|2024-04-29 14:20:00|4897.5|4897|4894|4893|4901|4900|4890.5|4889|8836
1714400700000|2024-04-29 14:25:00|4894.5|4893.5|4892.5|4891.5|4896.5|4895|4892|4891.5|3695
1714401000000|2024-04-29 14:30:00|4893|4892|4894|4893|4897|4896.5|4890|4889|9371
1714401300000|2024-04-29 14:35:00|4894.5|4893.5|4895|4894.5|4896.5|4896|4890|4889|5939
1714401600000|2024-04-29 14:40:00|4895.5|4895|4898|4897|4898|4897|4892|4891|10907
1714401900000|2024-04-29 14:45:00|4897.5|4896|4903.5|4903|4905|4904|4896.5|4896|5789
1714402200000|2024-04-29 14:50:00|4904|4902.5|4901.5|4900.5|4906|4905|4901.5|4900.5|10400
1714402500000|2024-04-29 14:55:00|4901|4900|4905|4904|4906|4905.5|4900.5|4900|6644
1714402800000|2024-04-29 15:00:00|4904|4903.5|4908|4907.5|4912|4911|4899.5|4898.5|10458
1714403100000|2024-04-29 15:05:00|4908.5|4908|4903|4902|4909.5|4908.5|4901.5|4901|4599
1714403400000|2024-04-29 15:10:00|4902.5|4901.5|4904.5|4904|4908|4907|4901.5|4901|6187
1714403700000|2024-04-29 15:15:00|4904|4903.5|4910|4909.5|4911|4910.5|4904|4903.5|5057
1714404000000|2024-04-29 15:20:00|4909.5|4909|4904.5|4904|4910|4909.5|4904|4903|6035
1714404300000|2024-04-29 15:25:00|4905|4904.5|4905.5|4905|4906|4905.5|4902.5|4902|13365
1714460400000|2024-04-30 07:00:00|4955|4949|4936.5|4933.5|4955|4950|4930.5|4927|20638
1714460700000|2024-04-30 07:05:00|4937|4934|4951.5|4949|4955|4953.5|4930|4926|17746
1714461000000|2024-04-30 07:10:00|4951|4949.5|4950.5|4949|4957.5|4956|4949|4947|18644
1714461300000|2024-04-30 07:15:00|4952|4948.5|4944.5|4943|4953.5|4952|4942.5|4940.5|10066
1714461600000|2024-04-30 07:20:00|4944|4942.5|4933|4931.5|4944|4942.5|4930.5|4930|17536
1714461900000|2024-04-30 07:25:00|4933.5|4932|4940.5|4938.5|4946.5|4945|4927|4925|12681
1714462200000|2024-04-30 07:30:00|4940|4939.5|4956|4954.5|4957|4956.5|4938|4937|7012
1714462500000|2024-04-30 07:35:00|4955.5|4954|4958|4957|4958|4957|4951|4950|14063
1714462800000|2024-04-30 07:40:00|4957|4955.5|4964|4962.5|4965|4964.5|4956.5|4955.5|15929
1714463100000|2024-04-30 07:45:00|4963.5|4962|4966.5|4965|4967|4966.5|4957.5|4956|3027
1714463400000|2024-04-30 07:50:00|4966|4968.5|4957.5|4955.5|4970|4969|4957|4955|4311
1714463700000|2024-04-30 07:55:00|4957|4956|4939.5|4938|4958|4956|4939|4937.5|4330
1714464000000|2024-04-30 08:00:00|4939|4937.5|4943|4941.5|4948|4946.5|4939|4937.5|3513
1714464300000|2024-04-30 08:05:00|4942.5|4940.5|4937|4936|4945.5|4944.5|4933|4932|3330
1714464600000|2024-04-30 08:10:00|4936.5|4935.5|4929.5|4928|4937|4936|4929|4928|5482
1714464900000|2024-04-30 08:15:00|4929|4926.5|4942.5|4941|4943.5|4942|4927.5|4926|2072
1714465200000|2024-04-30 08:20:00|4942|4940.5|4928.5|4927.5|4946|4945|4927.5|4926|10587
1714465500000|2024-04-30 08:25:00|4929|4928|4939.5|4938|4939.5|4938|4926.5|4926|5106
1714465800000|2024-04-30 08:30:00|4940|4938.5|4935|4934.5|4946|4944.5|4933.5|4932|9736
1714466100000|2024-04-30 08:35:00|4935.5|4935|4930.5|4929.5|4937|4935.5|4925|4924.5|5429
1714466400000|2024-04-30 08:40:00|4933|4930|4927.5|4926.5|4936|4934.5|4925|4923.5|5402
1714466700000|2024-04-30 08:45:00|4927|4927|4934|4932.5|4934.5|4933|4926.5|4925.5|4429
1714467000000|2024-04-30 08:50:00|4933.5|4932|4931|4930|4935|4933.5|4930.5|4929.5|4054
1714467300000|2024-04-30 08:55:00|4931.5|4929|4929.5|4928.5|4935|4933.5|4928|4927|4961
1714467600000|2024-04-30 09:00:00|4929|4928|4942.5|4941.5|4944.5|4943|4927|4925.5|8211
1714467900000|2024-04-30 09:05:00|4942|4941|4942.5|4941|4943.5|4942.5|4939|4938.5|7438
1714468200000|2024-04-30 09:10:00|4942|4941.5|4938.5|4937|4944|4943|4935|4934|2219
1714468500000|2024-04-30 09:15:00|4938|4936.5|4939|4937.5|4941.5|4940.5|4935.5|4934.5|4242
1714468800000|2024-04-30 09:20:00|4938.5|4937|4938|4937|4940.5|4939|4937.5|4936.5|3640
1714469100000|2024-04-30 09:25:00|4937.5|4936.5|4935.5|4934|4940|4939|4934.5|4934|4089
1714469400000|2024-04-30 09:30:00|4935|4933.5|4934|4933|4938.5|4937.5|4933|4932|6590
1714469700000|2024-04-30 09:35:00|4933.5|4932.5|4946.5|4945|4946.5|4945.5|4933|4932|14913
1714470000000|2024-04-30 09:40:00|4946|4944.5|4950|4949|4952|4951|4944|4943.5|9883
1714470300000|2024-04-30 09:45:00|4951|4949.5|4950|4948.5|4957|4955.5|4945.5|4945|9296
1714470600000|2024-04-30 09:50:00|4951|4949|4961|4960.5|4962|4961|4950.5|4948.5|6897
1714470900000|2024-04-30 09:55:00|4960.5|4960|4959|4957.5|4961|4960|4956|4955.5|15497
1714471200000|2024-04-30 10:00:00|4958.5|4958|4960.5|4959.5|4961|4960.5|4956|4955|7406
1714471500000|2024-04-30 10:05:00|4960|4959|4962|4961|4962|4961|4957|4956|5366
1714471800000|2024-04-30 10:10:00|4961|4961.5|4962|4961.5|4963|4962|4960|4959|5862
1714472100000|2024-04-30 10:15:00|4961.5|4961|4962.5|4961|4962.5|4962|4959.5|4959|3258
1714472400000|2024-04-30 10:20:00|4962|4961.5|4965|4964|4965|4964.5|4959.5|4959|3797
1714472700000|2024-04-30 10:25:00|4966|4965|4965|4964|4967.5|4966.5|4964.5|4963.5|8134
1714473000000|2024-04-30 10:30:00|4964.5|4964.5|4967|4966|4967.5|4966.5|4964|4963.5|8258
1714473300000|2024-04-30 10:35:00|4967.5|4965.5|4969|4967.5|4969.5|4969|4966.5|4965.5|4041
1714473600000|2024-04-30 10:40:00|4968.5|4968|4959|4958.5|4969|4968|4959|4958|2764
1714473900000|2024-04-30 10:45:00|4960|4959.5|4948.5|4947|4962|4961|4947.5|4946|7959
1714474200000|2024-04-30 10:50:00|4948|4947.5|4952.5|4952|4958|4957|4948|4947|10579
1714474500000|2024-04-30 10:55:00|4953|4951.5|4951|4950|4954|4953|4951|4950|2555
1714474800000|2024-04-30 11:00:00|4950|4949|4942.5|4941.5|4950|4949|4940|4939|3384
1714475100000|2024-04-30 11:05:00|4943.5|4942|4947|4946|4947.5|4946.5|4942|4940.5|2193
1714475400000|2024-04-30 11:10:00|4946.5|4945|4945|4944|4949.5|4948.5|4945|4943.5|3492
1714475700000|2024-04-30 11:15:00|4945.5|4944.5|4946|4944.5|4946.5|4945|4942.5|4942|4391
1714476000000|2024-04-30 11:20:00|4945.5|4944|4936.5|4935.5|4945.5|4944|4936.5|4935.5|2035
1714476300000|2024-04-30 11:25:00|4937.5|4937|4931.5|4930.5|4938|4937|4931|4930|2929
1714476600000|2024-04-30 11:30:00|4932|4931|4927|4926|4933.5|4933|4923|4922.5|8061
1714476900000|2024-04-30 11:35:00|4927.5|4926.5|4930.5|4929.5|4931|4930|4925.5|4924.5|8833
1714477200000|2024-04-30 11:40:00|4931.5|4930.5|4928.5|4928|4931.5|4930.5|4927|4926.5|3295
1714477500000|2024-04-30 11:45:00|4929|4927.5|4937|4936|4937|4936|4928.5|4927.5|7121
1714477800000|2024-04-30 11:50:00|4936.5|4935|4921|4920|4937|4935|4920.5|4920|5782
1714478100000|2024-04-30 11:55:00|4922.5|4920.5|4929|4928.5|4930|4929|4922.5|4920.5|3717
1714478400000|2024-04-30 12:00:00|4929.5|4929|4929.5|4928.5|4933.5|4932|4926.5|4925.5|3784
1714478700000|2024-04-30 12:05:00|4929|4927.5|4925|4923.5|4929|4928|4923|4921.5|2335
1714479000000|2024-04-30 12:10:00|4924.5|4922|4918|4916.5|4925|4923|4918|4916.5|5306
1714479300000|2024-04-30 12:15:00|4917.5|4916|4924|4922.5|4925|4924|4917|4915.5|5866
1714479600000|2024-04-30 12:20:00|4923.5|4922|4923.5|4922.5|4927|4926.5|4923|4921.5|7846
1714479900000|2024-04-30 12:25:00|4923|4921|4928|4926.5|4931.5|4930.5|4921.5|4920.5|4866
1714480200000|2024-04-30 12:30:00|4923.5|4922.5|4926|4925|4928|4927|4916|4915|9602
1714480500000|2024-04-30 12:35:00|4925.5|4924.5|4929.5|4929|4931.5|4930.5|4922.5|4921.5|6103
1714480800000|2024-04-30 12:40:00|4930|4928.5|4934.5|4933.5|4934.5|4934|4928.5|4927.5|7354
1714481100000|2024-04-30 12:45:00|4934|4933|4945|4944.5|4945|4944.5|4933|4932|12286
1714481400000|2024-04-30 12:50:00|4945.5|4947|4947.5|4946.5|4950|4948.5|4941|4940|9617
1714481700000|2024-04-30 12:55:00|4948.5|4947.5|4941.5|4940|4948.5|4947.5|4938|4937.5|6705
1714482000000|2024-04-30 13:00:00|4941|4940.5|4945|4943.5|4948.5|4947.5|4940|4939|10519
1714482300000|2024-04-30 13:05:00|4944.5|4942.5|4946|4945.5|4952|4950.5|4943.5|4942.5|9928
1714482600000|2024-04-30 13:10:00|4945.5|4944.5|4944|4943|4950|4949|4941.5|4940|6658
1714482900000|2024-04-30 13:15:00|4944.5|4943.5|4947.5|4946.5|4949|4948|4944|4943.5|8149
1714483200000|2024-04-30 13:20:00|4947|4946|4940|4939.5|4948|4947|4938|4937.5|5249
1714483500000|2024-04-30 13:25:00|4941|4940.5|4937.5|4936|4944|4943.5|4936.5|4935.5|3969
1714483800000|2024-04-30 13:30:00|4937|4935.5|4928.5|4928|4937.5|4936.5|4928|4927|7942
1714484100000|2024-04-30 13:35:00|4929|4928.5|4931|4930|4933.5|4932.5|4927.5|4927|4945
1714484400000|2024-04-30 13:40:00|4931.5|4929.5|4934.5|4933|4937.5|4937|4930.5|4929|4250
1714484700000|2024-04-30 13:45:00|4935|4934|4928.5|4928|4937|4935.5|4927.5|4927|7849
1714485000000|2024-04-30 13:50:00|4929|4927.5|4926.5|4926|4929.5|4929|4925.5|4924.5|6628
1714485300000|2024-04-30 13:55:00|4927|4926.5|4931|4930|4935|4933.5|4927|4926|4927
1714485600000|2024-04-30 14:00:00|4931.5|4930.5|4933|4932|4936.5|4935.5|4931.5|4930|7059
1714485900000|2024-04-30 14:05:00|4932.5|4931.5|4937|4936|4939.5|4939|4932.5|4931.5|8475
1714486200000|2024-04-30 14:10:00|4937.5|4935.5|4929|4928|4937.5|4935.5|4926.5|4925.5|7840
1714486500000|2024-04-30 14:15:00|4930|4929.5|4931.5|4931|4936|4934.5|4930|4928.5|9263
1714486800000|2024-04-30 14:20:00|4931|4930.5|4931.5|4930.5|4933|4931.5|4926.5|4925.5|5569
1714487100000|2024-04-30 14:25:00|4930.5|4930|4919|4918.5|4931.5|4930.5|4919|4918.5|8521
1714487400000|2024-04-30 14:30:00|4919.5|4919|4916.5|4916|4921|4920.5|4914|4912.5|7922
1714487700000|2024-04-30 14:35:00|4917|4914.5|4918|4916.5|4920|4919.5|4914|4913.5|10253
1714488000000|2024-04-30 14:40:00|4917.5|4917|4919|4918|4922|4921|4917.5|4916.5|6528
1714488300000|2024-04-30 14:45:00|4919.5|4919|4924.5|4924|4925|4924.5|4919.5|4919|4334
1714488600000|2024-04-30 14:50:00|4925|4925|4921|4920.5|4926|4925|4921|4920.5|7571
1714488900000|2024-04-30 14:55:00|4920.5|4920|4919|4918.5|4924.5|4923.5|4919|4918.5|8887
1714489200000|2024-04-30 15:00:00|4919.5|4918|4918|4917|4921|4920|4917|4916.5|13792
1714489500000|2024-04-30 15:05:00|4917.5|4917.5|4905|4904|4919|4918.5|4905|4904|13980
1714489800000|2024-04-30 15:10:00|4906.5|4904.5|4909|4907.5|4915|4913.5|4906.5|4904.5|10937
1714490100000|2024-04-30 15:15:00|4909.5|4908.5|4913.5|4912.5|4917.5|4916|4908.5|4907|5959
1714490400000|2024-04-30 15:20:00|4913|4912|4911|4910|4914.5|4913.5|4911|4909.5|8220
1714490700000|2024-04-30 15:25:00|4911.5|4910.5|4911|4909.5|4916.5|4915.5|4910|4908.5|8854
1714633200000|2024-05-02 07:00:00|4885|4882|4902|4900|4907|4905.5|4885|4882|8837
1714633500000|2024-05-02 07:05:00|4901.5|4899.5|4893.5|4892|4904|4902|4888|4886.5|11953
1714633800000|2024-05-02 07:10:00|4892|4891|4864.5|4863.5|4897|4895.5|4859.5|4857.5|12262
1714634100000|2024-05-02 07:15:00|4865|4862.5|4877.5|4876|4882.5|4881|4863.5|4862.5|7544
1714634400000|2024-05-02 07:20:00|4878|4876.5|4879|4877|4885|4884|4876|4874|3763
1714634700000|2024-05-02 07:25:00|4878.5|4877.5|4872|4870|4878.5|4877.5|4870.5|4869|5186
1714635000000|2024-05-02 07:30:00|4871.5|4870.5|4880|4879.5|4882|4880.5|4871.5|4870.5|4418
1714635300000|2024-05-02 07:35:00|4879|4879|4863.5|4862.5|4879.5|4879.5|4863.5|4862.5|11371
1714635600000|2024-05-02 07:40:00|4864|4864|4872.5|4870.5|4873.5|4872.5|4863|4862|22642
1714635900000|2024-05-02 07:45:00|4872|4871|4874.5|4873.5|4880|4878.5|4869|4868|8083
1714636200000|2024-05-02 07:50:00|4874|4872.5|4870|4869|4881|4880|4869.5|4868|5607
1714636500000|2024-05-02 07:55:00|4871|4869.5|4869|4867.5|4872.5|4871.5|4866|4865|7834
1714636800000|2024-05-02 08:00:00|4868.5|4868|4875.5|4874|4877|4875.5|4868.5|4867.5|3770
1714637100000|2024-05-02 08:05:00|4875|4874.5|4879.5|4878|4882|4881|4872|4871|5109
1714637400000|2024-05-02 08:10:00|4879|4876|4881.5|4880.5|4883.5|4882|4876.5|4876|8619
1714637700000|2024-05-02 08:15:00|4882|4879.5|4887|4885.5|4891.5|4890|4880.5|4879.5|7089
1714638000000|2024-05-02 08:20:00|4886.5|4886|4884.5|4883|4891.5|4890|4883.5|4883|2547
1714638300000|2024-05-02 08:25:00|4884|4882.5|4881|4879.5|4884|4883|4879|4877.5|4544
1714638600000|2024-05-02 08:30:00|4880.5|4880|4879.5|4878|4883.5|4882.5|4878|4877|3119
1714638900000|2024-05-02 08:35:00|4879|4877.5|4883.5|4882|4884|4883|4878|4877|982
1714639200000|2024-05-02 08:40:00|4883|4881.5|4883.5|4882.5|4885|4883.5|4880|4879|1492
1714639500000|2024-05-02 08:45:00|4884|4883|4872|4871|4884|4883|4871.5|4871|2707
1714639800000|2024-05-02 08:50:00|4871.5|4870|4868.5|4867.5|4872.5|4871.5|4867.5|4866|1403
1714640100000|2024-05-02 08:55:00|4868|4867|4867.5|4866.5|4869|4868|4864.5|4863.5|2565
1714640400000|2024-05-02 09:00:00|4868.5|4867.5|4872.5|4871.5|4872.5|4871.5|4866|4865.5|1010
1714640700000|2024-05-02 09:05:00|4873|4872|4872.5|4871|4873.5|4872.5|4870|4869|1672
1714641000000|2024-05-02 09:10:00|4873.5|4871.5|4877|4876.5|4877|4876.5|4870.5|4870|4255
1714641300000|2024-05-02 09:15:00|4878.5|4877|4880.5|4879.5|4882.5|4882|4874.5|4873.5|3605
1714641600000|2024-05-02 09:20:00|4881.5|4880|4881.5|4880|4882.5|4881.5|4880|4879.5|453
1714641900000|2024-05-02 09:25:00|4881|4880.5|4877.5|4876.5|4884|4883|4877.5|4876.5|2009
1714642200000|2024-05-02 09:30:00|4878|4877|4878|4877|4879.5|4878.5|4877.5|4877|859
1714642500000|2024-05-02 09:35:00|4877.5|4876.5|4876|4875|4879|4877.5|4875|4874.5|1783
1714642800000|2024-05-02 09:40:00|4878|4876.5|4871|4870|4878.5|4878|4871|4870|3538
1714643100000|2024-05-02 09:45:00|4872.5|4871.5|4872|4870.5|4873|4872|4868.5|4867|2634
1714643400000|2024-05-02 09:50:00|4871.5|4870|4863.5|4862.5|4872.5|4871.5|4863.5|4862.5|4556
1714643700000|2024-05-02 09:55:00|4864|4863|4863.5|4863|4865.5|4864.5|4862|4861.5|2981
1714644000000|2024-05-02 10:00:00|4863|4862.5|4866|4864.5|4868|4867|4862|4861|4034
1714644300000|2024-05-02 10:05:00|4865.5|4865|4874.5|4873|4875|4873.5|4865|4864.5|6977
1714644600000|2024-05-02 10:10:00|4874|4872.5|4871|4870|4874.5|4873.5|4870.5|4870|1973
1714644900000|2024-05-02 10:15:00|4871.5|4870.5|4871|4869.5|4872|4871.5|4868.5|4868|2561
1714645200000|2024-05-02 10:20:00|4870.5|4870|4871|4870|4872|4871|4869.5|4868.5|2729
1714645500000|2024-05-02 10:25:00|4871.5|4870.5|4874.5|4873|4877|4876|4870|4869.5|3185
1714645800000|2024-05-02 10:30:00|4875.5|4873.5|4876|4875|4876.5|4875.5|4872|4871.5|2866
1714646100000|2024-05-02 10:35:00|4875.5|4874.5|4882|4881|4883|4882|4874.5|4874|6275
1714646400000|2024-05-02 10:40:00|4882.5|4881.5|4882.5|4881|4885.5|4885|4879.5|4878.5|13484
1714646700000|2024-05-02 10:45:00|4882|4880.5|4880|4878.5|4883|4882.5|4879|4878.5|1551
1714647000000|2024-05-02 10:50:00|4879.5|4878|4881|4879.5|4885.5|4884|4879|4878|2556
1714647300000|2024-05-02 10:55:00|4881.5|4880|4888.5|4887.5|4889.5|4888.5|4880.5|4879.5|2645
1714647600000|2024-05-02 11:00:00|4889.5|4888|4890.5|4889|4892.5|4891.5|4888.5|4887|1115
1714647900000|2024-05-02 11:05:00|4890|4889.5|4891|4890.5|4896|4894.5|4889|4887.5|4385
1714648200000|2024-05-02 11:10:00|4892|4891|4891.5|4890|4893.5|4892|4888.5|4887.5|5282
1714648500000|2024-05-02 11:15:00|4891|4891.5|4890|4889|4892.5|4892|4888|4887|5645
1714648800000|2024-05-02 11:20:00|4891|4889.5|4891.5|4890.5|4893.5|4892|4890.5|4889.5|1970
1714649100000|2024-05-02 11:25:00|4892|4891.5|4895.5|4894.5|4899|4898|4891.5|4890.5|6148
1714649400000|2024-05-02 11:30:00|4896.5|4895|4893.5|4892.5|4897|4896|4890|4889|7740
1714649700000|2024-05-02 11:35:00|4894|4893|4897|4895.5|4897|4895.5|4893.5|4893|4470
1714650000000|2024-05-02 11:40:00|4896.5|4896|4899.5|4898.5|4900|4899|4895|4894.5|3116
1714650300000|2024-05-02 11:45:00|4899|4899|4898.5|4897.5|4903.5|4902.5|4897|4896|3455
1714650600000|2024-05-02 11:50:00|4898|4897|4898|4897|4902|4900.5|4897.5|4896.5|4398
1714650900000|2024-05-02 11:55:00|4897.5|4896.5|4893.5|4892|4897.5|4896.5|4891|4890|5307
1714651200000|2024-05-02 12:00:00|4894|4892.5|4888.5|4887.5|4895|4893.5|4888|4886.5|1331
1714651500000|2024-05-02 12:05:00|4889|4888.5|4894|4892.5|4894.5|4894|4888.5|4888.5|2208
1714651800000|2024-05-02 12:10:00|4894.5|4893|4899|4898|4899.5|4898.5|4893|4892.5|1009
1714652100000|2024-05-02 12:15:00|4898.5|4898.5|4897.5|4896|4902|4900.5|4897|4896|2697
1714652400000|2024-05-02 12:20:00|4896|4895|4891.5|4890.5|4896|4895|4890|4889|2741
1714652700000|2024-05-02 12:25:00|4892|4891|4890|4888.5|4896|4895|4890|4888|3822
1714653000000|2024-05-02 12:30:00|4889.5|4888|4893.5|4892|4895|4894.5|4889.5|4888|2961
1714653300000|2024-05-02 12:35:00|4893|4891|4891|4890.5|4895|4894.5|4890|4889|4460
1714653600000|2024-05-02 12:40:00|4891.5|4890|4891|4890|4891.5|4890.5|4887.5|4886.5|3053
1714653900000|2024-05-02 12:45:00|4891.5|4890.5|4890|4889|4892.5|4891.5|4889|4888|3963
1714654200000|2024-05-02 12:50:00|4891|4889.5|4888.5|4887.5|4893.5|4892.5|4886.5|4885|4043
1714654500000|2024-05-02 12:55:00|4888|4886.5|4886.5|4885.5|4890.5|4889.5|4886|4885|3330
1714654800000|2024-05-02 13:00:00|4887|4885|4889|4888.5|4890.5|4889.5|4887|4885|3514
1714655100000|2024-05-02 13:05:00|4888.5|4888|4894.5|4893.5|4894.5|4893.5|4888.5|4888|1853
1714655400000|2024-05-02 13:10:00|4895|4894|4890.5|4889|4898|4896.5|4888|4887|7915
1714655700000|2024-05-02 13:15:00|4890|4890|4898|4896.5|4898|4896.5|4889.5|4888|7851
1714656000000|2024-05-02 13:20:00|4897.5|4897|4900.5|4900|4902|4900.5|4897|4895.5|2435
1714656300000|2024-05-02 13:25:00|4901|4899.5|4903.5|4902.5|4905.5|4905|4901|4899.5|8134
1714656600000|2024-05-02 13:30:00|4904|4903|4894.5|4894|4905.5|4904.5|4894.5|4893.5|6112
1714656900000|2024-05-02 13:35:00|4895|4893.5|4893|4891.5|4897|4896|4891.5|4890|9437
1714657200000|2024-05-02 13:40:00|4892.5|4892|4890.5|4889.5|4894.5|4893|4888|4887.5|7188
1714657500000|2024-05-02 13:45:00|4891|4890|4882|4881|4891|4890|4878.5|4877|6756
1714657800000|2024-05-02 13:50:00|4883|4881.5|4881|4879.5|4883|4882|4876.5|4875.5|6758
1714658100000|2024-05-02 13:55:00|4880.5|4880|4879.5|4878|4882|4881|4877|4876|7282
1714658400000|2024-05-02 14:00:00|4879|4878.5|4875|4874|4880|4879|4869|4868|9553
1714658700000|2024-05-02 14:05:00|4874|4873|4868.5|4867|4875|4874.5|4863|4862.5|8267
1714659000000|2024-05-02 14:10:00|4869|4867.5|4874|4873.5|4875|4874|4867.5|4866|6374
1714659300000|2024-05-02 14:15:00|4875|4873|4882|4880.5|4883.5|4883|4873|4872|9416
1714659600000|2024-05-02 14:20:00|4881.5|4881|4889.5|4889|4890|4889.5|4880.5|4879|4836
1714659900000|2024-05-02 14:25:00|4890|4888.5|4887|4886.5|4893|4892|4886.5|4885.5|5663
1714660200000|2024-05-02 14:30:00|4887.5|4887|4888|4887|4889.5|4889|4887|4885.5|3417
1714660500000|2024-05-02 14:35:00|4889|4886.5|4876|4875|4889|4888|4876|4874.5|3295
1714660800000|2024-05-02 14:40:00|4875.5|4874|4878.5|4877.5|4879|4877.5|4871.5|4870.5|8422
1714661100000|2024-05-02 14:45:00|4879|4876.5|4886|4885|4888.5|4887.5|4877|4876|9357
1714661400000|2024-05-02 14:50:00|4885.5|4884.5|4877.5|4876.5|4886|4884.5|4876.5|4875.5|5718
1714661700000|2024-05-02 14:55:00|4878|4877|4884.5|4884|4885|4884.5|4877.5|4876.5|7862
1714662000000|2024-05-02 15:00:00|4885|4883|4882.5|4882|4888|4887|4882|4881|7572
1714662300000|2024-05-02 15:05:00|4883.5|4882.5|4884.5|4883.5|4885|4884|4879.5|4879|7168
1714662600000|2024-05-02 15:10:00|4885|4884|4886.5|4885.5|4890|4889|4884|4883.5|12774
1714662900000|2024-05-02 15:15:00|4886|4885|4884|4883.5|4889.5|4889|4884|4883|8170
1714663200000|2024-05-02 15:20:00|4884.5|4884|4886|4885|4886.5|4886|4884.5|4883.5|8115
1714663500000|2024-05-02 15:25:00|4886.5|4885.5|4876|4874.5|4887|4886.5|4875.5|4874|9809
1714719600000|2024-05-03 07:00:00|4884|4880.5|4883.5|4881|4898|4894|4883.5|4880.5|6251
1714719900000|2024-05-03 07:05:00|4884|4881.5|4883.5|4881.5|4888|4885.5|4879|4877.5|2524
1714720200000|2024-05-03 07:10:00|4884|4882|4885|4883.5|4885.5|4883.5|4875.5|4874|6168
1714720500000|2024-05-03 07:15:00|4884|4882.5|4884|4882|4889|4887.5|4882|4880.5|2432
1714720800000|2024-05-03 07:20:00|4883.5|4885|4872|4870.5|4887|4885|4871.5|4870|8524
1714721100000|2024-05-03 07:25:00|4872.5|4871|4863|4861.5|4872.5|4871|4863|4861.5|2857
1714721400000|2024-05-03 07:30:00|4862.5|4861|4863.5|4862|4868|4866.5|4860|4858.5|2816
1714721700000|2024-05-03 07:35:00|4863|4861.5|4855|4853.5|4863.5|4862|4854|4852.5|5537
1714722000000|2024-05-03 07:40:00|4856|4854|4852|4851|4856|4855|4852|4851|3406
1714722300000|2024-05-03 07:45:00|4851.5|4850.5|4857.5|4856|4858|4857|4848|4847.5|6369
1714722600000|2024-05-03 07:50:00|4857|4855.5|4855|4854|4861.5|4860|4853|4852|4669
1714722900000|2024-05-03 07:55:00|4855.5|4854.5|4854.5|4853|4858.5|4857|4854|4852.5|2663
1714723200000|2024-05-03 08:00:00|4854|4852.5|4864.5|4863|4866|4865|4854|4852.5|1581
1714723500000|2024-05-03 08:05:00|4865|4863.5|4879|4877.5|4879|4877.5|4865|4863.5|5759
1714723800000|2024-05-03 08:10:00|4878.5|4876|4874.5|4873.5|4881|4879.5|4873|4872.5|1976
1714724100000|2024-05-03 08:15:00|4875|4874|4875|4874|4875|4874.5|4869|4868|2678
1714724400000|2024-05-03 08:20:00|4874.5|4873|4872|4871.5|4875|4874|4868|4867.5|1338
1714724700000|2024-05-03 08:25:00|4872.5|4872|4872.5|4871.5|4875|4873.5|4871.5|4870.5|2248
1714725000000|2024-05-03 08:30:00|4872|4870.5|4870.5|4870|4873|4872.5|4870.5|4869.5|5309
1714725300000|2024-05-03 08:35:00|4870|4869.5|4874.5|4874|4876.5|4875|4868.5|4867.5|3464
1714725600000|2024-05-03 08:40:00|4874|4873.5|4880|4879|4880|4879.5|4874|4873.5|3270
1714725900000|2024-05-03 08:45:00|4879.5|4878.5|4882.5|4881.5|4884.5|4883|4878.5|4878|5359
1714726200000|2024-05-03 08:50:00|4882|4882|4890|4888.5|4890.5|4889|4882|4881|2562
1714726500000|2024-05-03 08:55:00|4889.5|4886.5|4884|4883|4889.5|4886.5|4882|4881.5|2610
1714726800000|2024-05-03 09:00:00|4883|4882.5|4884|4883|4884.5|4884|4882.5|4881.5|2209
1714727100000|2024-05-03 09:05:00|4884.5|4883.5|4878|4877|4885.5|4884.5|4877.5|4876.5|1477
1714727400000|2024-05-03 09:10:00|4878.5|4877.5|4882|4881|4883|4882.5|4878|4877|5399
1714727700000|2024-05-03 09:15:00|4881.5|4880.5|4884.5|4883.5|4884.5|4883.5|4881|4880|2837
1714728000000|2024-05-03 09:20:00|4884|4883|4879|4878|4885|4884|4878|4877.5|3321
1714728300000|2024-05-03 09:25:00|4878.5|4877.5|4877.5|4876.5|4879.5|4878.5|4875.5|4875|4338
1714728600000|2024-05-03 09:30:00|4878|4876|4882|4880.5|4884|4882.5|4877|4876|3102
1714728900000|2024-05-03 09:35:00|4882.5|4881|4885|4884|4887|4886|4881|4880|3554
1714729200000|2024-05-03 09:40:00|4884.5|4883.5|4882.5|4881|4884.5|4883.5|4878.5|4877|2151
1714729500000|2024-05-03 09:45:00|4882|4881.5|4882|4881.5|4883|4881.5|4881|4880.5|1543
1714729800000|2024-05-03 09:50:00|4882.5|4882|4886|4885.5|4886|4885.5|4881.5|4881|6629
1714730100000|2024-05-03 09:55:00|4885.5|4885|4882.5|4881.5|4885.5|4885|4881|4880.5|6638
1714730400000|2024-05-03 10:00:00|4883|4882|4882.5|4882|4883|4882.5|4880|4879|3561
1714730700000|2024-05-03 10:05:00|4883|4882.5|4886.5|4885.5|4887|4886.5|4882.5|4882|3093
1714731000000|2024-05-03 10:10:00|4885|4884.5|4888.5|4887.5|4890|4889|4885|4884.5|4697
1714731300000|2024-05-03 10:15:00|4887.5|4886.5|4888.5|4888|4890|4889.5|4886.5|4885.5|3606
1714731600000|2024-05-03 10:20:00|4888|4887.5|4890|4889.5|4892.5|4892|4887.5|4887|4133
1714731900000|2024-05-03 10:25:00|4890.5|4890|4891.5|4890.5|4893|4892.5|4889|4888|1994
1714732200000|2024-05-03 10:30:00|4891|4890|4887.5|4887|4893.5|4892.5|4887|4886.5|1652
1714732500000|2024-05-03 10:35:00|4887|4886|4887.5|4886.5|4888.5|4888|4884.5|4884|3188
1714732800000|2024-05-03 10:40:00|4887|4887|4890|4889|4892|4890.5|4887|4886.5|1646
1714733100000|2024-05-03 10:45:00|4890.5|4889.5|4892.5|4891.5|4893|4892|4890|4889|1732
1714733400000|2024-05-03 10:50:00|4892|4891|4884.5|4883.5|4892|4891|4884.5|4883.5|3524
1714733700000|2024-05-03 10:55:00|4884|4884|4883.5|4882.5|4885.5|4884|4882.5|4882|2721
1714734000000|2024-05-03 11:00:00|4884|4882|4882|4881|4885|4884|4879.5|4878.5|1489
1714734300000|2024-05-03 11:05:00|4882.5|4881.5|4877|4876|4884|4883|4876|4874.5|2760
1714734600000|2024-05-03 11:10:00|4877.5|4875.5|4881.5|4880.5|4882|4881|4876.5|4875.5|5398
1714734900000|2024-05-03 11:15:00|4882.5|4881|4884|4883|4886|4885|4881.5|4880|4647
1714735200000|2024-05-03 11:20:00|4883.5|4882.5|4881.5|4881|4884|4883|4881|4880.5|1489
1714735500000|2024-05-03 11:25:00|4882|4881.5|4883.5|4882.5|4884.5|4883.5|4881.5|4881.5|6609
1714735800000|2024-05-03 11:30:00|4883|4882|4880.5|4879.5|4883.5|4882.5|4880.5|4879.5|5326
1714736100000|2024-05-03 11:35:00|4880|4878.5|4879|4878|4882|4881.5|4876.5|4875.5|1155
1714736400000|2024-05-03 11:40:00|4879.5|4878.5|4884|4883.5|4886.5|4885.5|4879.5|4878.5|1759
1714736700000|2024-05-03 11:45:00|4885|4884|4885.5|4885|4886.5|4885.5|4884|4883|1586
1714737000000|2024-05-03 11:50:00|4886|4884.5|4879|4877.5|4888|4887.5|4879|4877.5|3592
1714737300000|2024-05-03 11:55:00|4879.5|4878|4883|4881.5|4883|4881.5|4875.5|4874|7241
1714737600000|2024-05-03 12:00:00|4883.5|4882|4890.5|4889|4891.5|4890.5|4883|4882|3052
1714737900000|2024-05-03 12:05:00|4890|4888.5|4890|4889.5|4890|4889.5|4888|4887.5|3744
1714738200000|2024-05-03 12:10:00|4891|4890|4888.5|4888|4893|4892.5|4888|4887|4077
1714738500000|2024-05-03 12:15:00|4889|4888.5|4892.5|4891.5|4892.5|4891.5|4888|4887|1242
1714738800000|2024-05-03 12:20:00|4893|4892|4890.5|4889.5|4895.5|4894|4889.5|4888.5|4365
1714739100000|2024-05-03 12:25:00|4890|4888.5|4883.5|4878.5|4890|4888.5|4881.5|4878|3320
1714739400000|2024-05-03 12:30:00|4893.5|4879.5|4923.5|4922.5|4949.5|4948|4893.5|4879.5|34791
1714739700000|2024-05-03 12:35:00|4924.5|4923|4924|4923|4933|4931|4916|4914.5|11106
1714740000000|2024-05-03 12:40:00|4924.5|4923.5|4920.5|4919|4925|4924|4915|4914|14768
1714740300000|2024-05-03 12:45:00|4921|4919.5|4916.5|4915|4926.5|4926|4916|4914.5|3044
1714740600000|2024-05-03 12:50:00|4916|4914|4912|4910.5|4918.5|4916.5|4907|4905.5|3718
1714740900000|2024-05-03 12:55:00|4912.5|4911|4918.5|4917.5|4922|4920.5|4908.5|4907.5|9359
1714741200000|2024-05-03 13:00:00|4918|4916.5|4915.5|4914|4922.5|4921.5|4914.5|4913.5|8004
1714741500000|2024-05-03 13:05:00|4916|4914.5|4901.5|4900|4917|4916|4900.5|4899|5980
1714741800000|2024-05-03 13:10:00|4902.5|4900.5|4906.5|4905|4908|4906.5|4900.5|4899|6445
1714742100000|2024-05-03 13:15:00|4907|4905.5|4897.5|4896.5|4907|4905.5|4896.5|4896|7801
1714742400000|2024-05-03 13:20:00|4897|4896|4900|4899|4900.5|4899.5|4895.5|4894.5|2638
1714742700000|2024-05-03 13:25:00|4900.5|4898.5|4903.5|4902|4903.5|4902|4898|4897|5107
1714743000000|2024-05-03 13:30:00|4904|4902.5|4897.5|4897|4911.5|4911|4894|4893.5|11995
1714743300000|2024-05-03 13:35:00|4898|4896.5|4904|4902.5|4904.5|4903|4896.5|4895.5|7409
1714743600000|2024-05-03 13:40:00|4903.5|4903|4911.5|4911|4912|4911|4901|4900.5|5296
1714743900000|2024-05-03 13:45:00|4913|4911.5|4912|4911.5|4915.5|4914|4909|4908.5|5947
1714744200000|2024-05-03 13:50:00|4911.5|4910.5|4916.5|4915.5|4917|4916|4909|4908|3471
1714744500000|2024-05-03 13:55:00|4917|4916|4917|4915.5|4919.5|4918.5|4915.5|4915|2953
1714744800000|2024-05-03 14:00:00|4923|4919.5|4903.5|4902.5|4924|4922.5|4901.5|4901|11375
1714745100000|2024-05-03 14:05:00|4903|4902|4900.5|4899|4910.5|4909|4895|4894.5|7495
1714745400000|2024-05-03 14:10:00|4900|4898.5|4900|4899|4907|4906|4896.5|4896|6124
1714745700000|2024-05-03 14:15:00|4900.5|4900|4900|4898.5|4906|4905|4898.5|4897.5|9576
1714746000000|2024-05-03 14:20:00|4901|4899|4898|4897|4902|4901|4897|4896|3371
1714746300000|2024-05-03 14:25:00|4897.5|4896.5|4903|4902|4905.5|4904.5|4892.5|4892|7551
1714746600000|2024-05-03 14:30:00|4902.5|4902.5|4900.5|4899.5|4907.5|4906.5|4900.5|4899.5|7357
1714746900000|2024-05-03 14:35:00|4900|4899|4905|4903.5|4908|4906.5|4898.5|4897.5|6502
1714747200000|2024-05-03 14:40:00|4906|4904|4908.5|4907.5|4910.5|4909.5|4902|4901.5|7771
1714747500000|2024-05-03 14:45:00|4909.5|4908.5|4908.5|4907.5|4912.5|4911.5|4907|4906.5|5857
1714747800000|2024-05-03 14:50:00|4908|4907|4903.5|4903|4909.5|4908.5|4903.5|4903|2057
1714748100000|2024-05-03 14:55:00|4904|4903.5|4902|4901|4905.5|4905|4901|4900.5|4246
1714748400000|2024-05-03 15:00:00|4902.5|4901.5|4903|4902.5|4906|4905|4902|4901|9985
1714748700000|2024-05-03 15:05:00|4903.5|4903|4900.5|4899.5|4907|4906|4899.5|4899|6982
1714749000000|2024-05-03 15:10:00|4901|4900|4906|4905.5|4908|4907|4901|4900|3404
1714749300000|2024-05-03 15:15:00|4906.5|4906|4903.5|4903|4908.5|4907.5|4903.5|4903|7014
1714749600000|2024-05-03 15:20:00|4904|4903.5|4909|4908|4913|4912|4903.5|4903|11756
1714749900000|2024-05-03 15:25:00|4908.5|4908.5|4909|4908.5|4910|4909.5|4906|4905.5|19084
1714978800000|2024-05-06 07:00:00|4914|4909.5|4899|4896|4914|4912|4899|4896|16328
1714979100000|2024-05-06 07:05:00|4898|4897|4900|4898.5|4905.5|4902.5|4893.5|4891|8694
1714979400000|2024-05-06 07:10:00|4900.5|4899|4912|4910.5|4915|4912.5|4900|4899|3227
1714979700000|2024-05-06 07:15:00|4912.5|4911|4918.5|4916.5|4918.5|4916.5|4912|4910|5004
1714980000000|2024-05-06 07:20:00|4919.5|4917.5|4914|4912.5|4920|4918.5|4913.5|4911.5|5974
1714980300000|2024-05-06 07:25:00|4913.5|4912|4910.5|4909|4918|4916.5|4909|4907|3019
1714980600000|2024-05-06 07:30:00|4909.5|4908.5|4913.5|4912|4914.5|4913|4909|4907.5|5672
1714980900000|2024-05-06 07:35:00|4913|4912.5|4927|4925.5|4928|4926|4913|4912|4287
1714981200000|2024-05-06 07:40:00|4928|4925|4923.5|4921.5|4928.5|4927|4922|4921|2509
1714981500000|2024-05-06 07:45:00|4923|4921|4921.5|4920|4923.5|4922|4919|4918|1440
1714981800000|2024-05-06 07:50:00|4921|4917|4916.5|4915.5|4922.5|4921|4914.5|4913|1408
1714982100000|2024-05-06 07:55:00|4917.5|4916|4915.5|4914|4921.5|4920.5|4915|4913.5|3968
1714982400000|2024-05-06 08:00:00|4915|4913|4918|4917|4918|4917.5|4912|4910.5|1782
1714982700000|2024-05-06 08:05:00|4918.5|4918|4917|4916|4921|4920|4917|4915.5|1426
1714983000000|2024-05-06 08:10:00|4916.5|4915.5|4917|4916|4917.5|4916.5|4914.5|4913.5|1033
1714983300000|2024-05-06 08:15:00|4917.5|4915.5|4911.5|4910.5|4917.5|4917|4911|4910.5|1988
1714983600000|2024-05-06 08:20:00|4910.5|4910|4911|4909.5|4912.5|4912|4907.5|4906.5|1576
1714983900000|2024-05-06 08:25:00|4911.5|4910|4908|4906.5|4913.5|4912|4908|4906.5|1578
1714984200000|2024-05-06 08:30:00|4907.5|4906|4910|4908.5|4912.5|4911|4907.5|4906|1322
1714984500000|2024-05-06 08:35:00|4913|4911.5|4914|4912.5|4916.5|4915|4910|4908.5|3253
1714984800000|2024-05-06 08:40:00|4915|4913.5|4914.5|4914|4916|4915|4914|4912.5|1112
1714985100000|2024-05-06 08:45:00|4915|4914.5|4915.5|4915|4920|4918.5|4914.5|4913.5|1914
1714985400000|2024-05-06 08:50:00|4915|4914.5|4919.5|4919|4920|4919.5|4915|4914.5|2473
1714985700000|2024-05-06 08:55:00|4919|4918.5|4921|4919.5|4921.5|4920.5|4919|4918|3276
1714986000000|2024-05-06 09:00:00|4920.5|4920|4920.5|4919|4923|4921.5|4920|4919|2126
1714986300000|2024-05-06 09:05:00|4920|4919.5|4920.5|4919.5|4922|4921|4917|4916.5|7374
1714986600000|2024-05-06 09:10:00|4920|4918.5|4923.5|4922.5|4925|4924.5|4918.5|4918|4025
1714986900000|2024-05-06 09:15:00|4924|4922|4925|4924.5|4926.5|4925|4923|4922|885
1714987200000|2024-05-06 09:20:00|4924.5|4923|4921.5|4920.5|4924.5|4923|4921|4920|2825
1714987500000|2024-05-06 09:25:00|4922.5|4921|4924|4923.5|4925.5|4925|4922|4920.5|2264
1714987800000|2024-05-06 09:30:00|4925.5|4924.5|4932|4930.5|4932.5|4931.5|4925.5|4924.5|6128
1714988100000|2024-05-06 09:35:00|4932.5|4931|4935|4934|4936|4935|4930.5|4929.5|2568
1714988400000|2024-05-06 09:40:00|4935.5|4934.5|4934.5|4933.5|4937.5|4936.5|4934|4933.5|756
1714988700000|2024-05-06 09:45:00|4935.5|4934|4935|4933.5|4938.5|4937.5|4934|4933.5|1460
1714989000000|2024-05-06 09:50:00|4934.5|4934|4935.5|4934.5|4940.5|4939|4933.5|4932.5|4466
1714989300000|2024-05-06 09:55:00|4936|4935|4937|4936|4939|4937.5|4936|4934.5|3451
1714989600000|2024-05-06 10:00:00|4939|4936.5|4942|4941|4944.5|4943.5|4939|4936.5|7200
1714989900000|2024-05-06 10:05:00|4941.5|4940.5|4941|4940.5|4943.5|4942|4936|4935.5|3969
1714990200000|2024-05-06 10:10:00|4940.5|4940|4943.5|4942.5|4946|4945|4940.5|4940|7013
1714990500000|2024-05-06 10:15:00|4943|4943|4949|4948|4949|4948|4943|4942.5|2835
1714990800000|2024-05-06 10:20:00|4948.5|4948.5|4951|4950|4951.5|4951|4948.5|4948|6861
1714991100000|2024-05-06 10:25:00|4950.5|4949|4947.5|4947|4950.5|4949|4947|4946|2403
1714991400000|2024-05-06 10:30:00|4949|4947.5|4949|4948.5|4951.5|4950|4947.5|4946.5|2759
1714991700000|2024-05-06 10:35:00|4949.5|4949.5|4944.5|4943.5|4951.5|4950.5|4943.5|4942.5|3911
1714992000000|2024-05-06 10:40:00|4944|4943|4950|4948.5|4950.5|4949.5|4944|4943|2062
1714992300000|2024-05-06 10:45:00|4949.5|4948|4949|4948|4949.5|4948.5|4948|4947.5|1405
1714992600000|2024-05-06 10:50:00|4948.5|4948.5|4950|4948.5|4951.5|4950|4947.5|4946.5|5065
1714992900000|2024-05-06 10:55:00|4949.5|4949|4952|4951|4952|4951|4949|4948|2125
1714993200000|2024-05-06 11:00:00|4951|4950.5|4951|4949.5|4953|4952|4950|4949|2946
1714993500000|2024-05-06 11:05:00|4951.5|4950|4953.5|4953|4954|4953|4949.5|4948.5|3405
1714993800000|2024-05-06 11:10:00|4954|4952.5|4956|4955|4956.5|4955.5|4953|4952.5|3826
1714994100000|2024-05-06 11:15:00|4956.5|4955.5|4952.5|4951.5|4957|4956|4951.5|4951|3750
1714994400000|2024-05-06 11:20:00|4952|4951|4953.5|4952.5|4953.5|4953|4950.5|4950|2386
1714994700000|2024-05-06 11:25:00|4953|4953|4956|4955|4957.5|4956.5|4953|4953|2175
1714995000000|2024-05-06 11:30:00|4955.5|4954.5|4956|4955|4958|4957|4954.5|4953.5|4778
1714995300000|2024-05-06 11:35:00|4956.5|4955.5|4959|4958.5|4960|4959.5|4956|4955|1339
1714995600000|2024-05-06 11:40:00|4959.5|4959|4958|4957|4961|4960|4958|4957|1979
1714995900000|2024-05-06 11:45:00|4958.5|4957.5|4957|4956|4958.5|4958|4956|4955.5|1617
1714996200000|2024-05-06 11:50:00|4957.5|4956.5|4961.5|4960.5|4962.5|4961.5|4957.5|4956|1179
1714996500000|2024-05-06 11:55:00|4961|4960|4964.5|4963.5|4964.5|4963.5|4961|4960|1589
1714996800000|2024-05-06 12:00:00|4965|4964|4970|4969.5|4970|4969.5|4965|4964|3088
1714997100000|2024-05-06 12:05:00|4971|4970|4966.5|4965.5|4971|4970.5|4966.5|4965.5|5359
1714997400000|2024-05-06 12:10:00|4966|4965|4964.5|4963.5|4966|4965|4962.5|4962|3623
1714997700000|2024-05-06 12:15:00|4964|4964|4965.5|4965|4967|4966.5|4964|4963|5873
1714998000000|2024-05-06 12:20:00|4966|4965.5|4963|4962|4966|4965.5|4961|4960|4113
1714998300000|2024-05-06 12:25:00|4963.5|4962.5|4962.5|4962|4965|4963.5|4962|4961.5|2918
1714998600000|2024-05-06 12:30:00|4963|4962.5|4965.5|4964.5|4968|4967|4963|4962|5830
1714998900000|2024-05-06 12:35:00|4965|4962.5|4962|4961.5|4965.5|4963.5|4962|4960.5|5152
1714999200000|2024-05-06 12:40:00|4961.5|4960.5|4956|4955.5|4962|4961.5|4956|4955.5|4029
1714999500000|2024-05-06 12:45:00|4956.5|4956|4956.5|4956|4958.5|4957.5|4952.5|4951|4657
1714999800000|2024-05-06 12:50:00|4956|4955.5|4956|4955|4957.5|4956|4954|4953|1836
1715000100000|2024-05-06 12:55:00|4956.5|4955.5|4956.5|4955.5|4959|4957.5|4955|4954.5|3136
1715000400000|2024-05-06 13:00:00|4957.5|4956.5|4953|4952|4957.5|4956.5|4952.5|4952|4508
1715000700000|2024-05-06 13:05:00|4952.5|4951.5|4948|4947|4952.5|4952|4947.5|4947|6480
1715001000000|2024-05-06 13:10:00|4948.5|4947.5|4947.5|4947|4950.5|4949.5|4944|4943.5|4243
1715001300000|2024-05-06 13:15:00|4948.5|4947.5|4950.5|4950|4951|4950|4948.5|4947.5|786
1715001600000|2024-05-06 13:20:00|4950|4949.5|4943|4942|4950|4949.5|4942.5|4942|1738
1715001900000|2024-05-06 13:25:00|4942.5|4941|4949|4948|4949.5|4948|4940.5|4939.5|4922
1715002200000|2024-05-06 13:30:00|4948.5|4948.5|4943|4942|4948.5|4948.5|4942|4941|7197
1715002500000|2024-05-06 13:35:00|4943.5|4941.5|4942.5|4941.5|4944|4943|4938|4937|7313
1715002800000|2024-05-06 13:40:00|4942|4942|4945|4944|4946.5|4946|4940.5|4939.5|4775
1715003100000|2024-05-06 13:45:00|4944.5|4944.5|4943|4942.5|4948|4947|4942|4941.5|3968
1715003400000|2024-05-06 13:50:00|4942.5|4942|4939.5|4938.5|4943|4942|4936.5|4936|3918
1715003700000|2024-05-06 13:55:00|4939|4939|4945.5|4944.5|4946|4944.5|4938|4937.5|3464
1715004000000|2024-05-06 14:00:00|4945|4943|4949.5|4948.5|4953|4951.5|4943.5|4942.5|5297
1715004300000|2024-05-06 14:05:00|4950|4949|4950|4948.5|4952|4951|4949|4948.5|2818
1715004600000|2024-05-06 14:10:00|4949.5|4949|4948|4946.5|4949.5|4949|4946.5|4945.5|3830
1715004900000|2024-05-06 14:15:00|4948.5|4947|4949|4948|4951.5|4950.5|4946|4944.5|4065
1715005200000|2024-05-06 14:20:00|4948.5|4947.5|4946.5|4946|4949|4947.5|4944.5|4943.5|4351
1715005500000|2024-05-06 14:25:00|4947|4946.5|4946|4945|4949|4948.5|4944|4943|4923
1715005800000|2024-05-06 14:30:00|4946.5|4945.5|4945.5|4944.5|4947|4945.5|4944|4943.5|4296
1715006100000|2024-05-06 14:35:00|4946|4945|4948|4947.5|4950|4949|4945|4944.5|3200
1715006400000|2024-05-06 14:40:00|4948.5|4948|4947|4946.5|4949|4948.5|4947|4946.5|628
1715006700000|2024-05-06 14:45:00|4946|4945.5|4946|4945|4946.5|4945.5|4944|4943.5|2677
1715007000000|2024-05-06 14:50:00|4946.5|4945.5|4940.5|4940|4946.5|4945.5|4940.5|4940|3558
1715007300000|2024-05-06 14:55:00|4941|4940.5|4940|4939|4941|4940.5|4937.5|4937|4382
1715007600000|2024-05-06 15:00:00|4939|4939.5|4936|4935|4939|4939.5|4932.5|4932|2029
1715007900000|2024-05-06 15:05:00|4935.5|4934.5|4935|4934|4938.5|4937.5|4934|4933.5|5872
1715008200000|2024-05-06 15:10:00|4935.5|4934.5|4940.5|4939.5|4940.5|4939.5|4935|4934.5|7654
1715008500000|2024-05-06 15:15:00|4940|4940|4940|4939.5|4943.5|4943|4940|4939.5|3150
1715008800000|2024-05-06 15:20:00|4939.5|4939|4934|4933.5|4940.5|4940|4933|4932.5|2524
1715009100000|2024-05-06 15:25:00|4933.5|4933|4940.5|4939.5|4940.5|4939.5|4933.5|4933|10089
1715065200000|2024-05-07 07:00:00|4952|4946|4964.5|4961|4978|4974.5|4946.5|4943|7387
1715065500000|2024-05-07 07:05:00|4964|4960.5|4967|4965.5|4971.5|4969|4959|4957|8772
1715065800000|2024-05-07 07:10:00|4970|4966|4980|4978.5|4981.5|4980.5|4965|4963.5|12707
1715066100000|2024-05-07 07:15:00|4979.5|4978|4982.5|4980.5|4985|4983.5|4975.5|4974|12253
1715066400000|2024-05-07 07:20:00|4983|4979.5|4980|4978|4990|4988|4979|4977.5|8310
1715066700000|2024-05-07 07:25:00|4980.5|4978.5|4973|4972|4983|4982|4973|4972|8951
1715067000000|2024-05-07 07:30:00|4972.5|4972.5|4968.5|4967.5|4973|4972.5|4966|4964|7102
1715067300000|2024-05-07 07:35:00|4966.5|4965|4967.5|4966.5|4970|4969|4966|4964.5|3984
1715067600000|2024-05-07 07:40:00|4966.5|4966|4967|4966|4967.5|4967|4966|4965|3435
1715067900000|2024-05-07 07:45:00|4969.5|4968|4970|4968.5|4973|4972|4966|4965|4976
1715068200000|2024-05-07 07:50:00|4969.5|4969|4972.5|4971|4973.5|4972.5|4967|4966|3396
1715068500000|2024-05-07 07:55:00|4972|4970|4975.5|4974|4989|4987.5|4970.5|4970|23213
1715068800000|2024-05-07 08:00:00|4975|4974.5|4974.5|4973.5|4977.5|4976.5|4972|4971|9275
1715069100000|2024-05-07 08:05:00|4973.5|4972|4974|4973|4975|4974|4971|4969.5|3950
1715069400000|2024-05-07 08:10:00|4975|4974|4978|4977|4980.5|4979.5|4975|4974|2983
1715069700000|2024-05-07 08:15:00|4977.5|4976.5|4982.5|4981.5|4985|4984|4977|4976.5|2436
1715070000000|2024-05-07 08:20:00|4982|4981|4980|4979|4983.5|4983|4979.5|4978|2688
1715070300000|2024-05-07 08:25:00|4979.5|4978.5|4977.5|4977|4982|4981.5|4977.5|4976.5|2354
1715070600000|2024-05-07 08:30:00|4978|4976.5|4976|4975|4978|4977.5|4975|4974|2122
1715070900000|2024-05-07 08:35:00|4976.5|4974.5|4977|4975.5|4983|4981.5|4976|4974.5|6725
1715071200000|2024-05-07 08:40:00|4976.5|4975|4980.5|4979|4981|4980|4973.5|4973|5442
1715071500000|2024-05-07 08:45:00|4980|4979.5|4986.5|4985.5|4986.5|4985.5|4979.5|4978.5|1520
1715071800000|2024-05-07 08:50:00|4986|4985|4979.5|4978|4988|4987|4979|4978|2458
1715072100000|2024-05-07 08:55:00|4980|4978.5|4977|4975.5|4981.5|4980.5|4975|4974.5|2355
1715072400000|2024-05-07 09:00:00|4977.5|4976|4981|4979.5|4982.5|4981.5|4977.5|4975.5|4286
1715072700000|2024-05-07 09:05:00|4980.5|4980|4979.5|4979|4982|4980.5|4977.5|4976.5|7194
1715073000000|2024-05-07 09:10:00|4980|4979.5|4981|4980|4983|4982.5|4979|4978|4076
1715073300000|2024-05-07 09:15:00|4980.5|4979.5|4981|4980|4981|4980.5|4979|4978|4919
1715073600000|2024-05-07 09:20:00|4980|4979|4984|4983|4985|4984.5|4980|4978.5|1358
1715073900000|2024-05-07 09:25:00|4985|4984|4982.5|4981.5|4985|4984|4981.5|4980.5|3626
1715074200000|2024-05-07 09:30:00|4982|4981|4979|4978|4985|4984.5|4978.5|4977.5|1425
1715074500000|2024-05-07 09:35:00|4979.5|4978.5|4979|4977.5|4980|4979.5|4977.5|4977|1374
1715074800000|2024-05-07 09:40:00|4980.5|4978|4982.5|4981.5|4983.5|4982.5|4979.5|4978|3704
1715075100000|2024-05-07 09:45:00|4983|4982|4978|4977|4983|4982|4977|4976.5|3252
1715075400000|2024-05-07 09:50:00|4977|4976.5|4980.5|4979|4981|4980|4975.5|4975|1416
1715075700000|2024-05-07 09:55:00|4981|4979.5|4979.5|4978.5|4981|4980.5|4979|4978|1990
1715076000000|2024-05-07 10:00:00|4981|4980.5|4981|4980.5|4982|4981|4979.5|4979|2541
1715076300000|2024-05-07 10:05:00|4981.5|4981|4984|4983|4985|4984.5|4981.5|4980.5|2745
1715076600000|2024-05-07 10:10:00|4983.5|4982|4982.5|4982|4984|4983|4981.5|4981|2230
1715076900000|2024-05-07 10:15:00|4983|4981.5|4982.5|4982|4984|4983.5|4982|4981.5|1622
1715077200000|2024-05-07 10:20:00|4983|4981.5|4982|4981|4983.5|4982.5|4980|4979.5|1234
1715077500000|2024-05-07 10:25:00|4981.5|4980.5|4979.5|4979|4981.5|4980.5|4978|4977.5|2714
1715077800000|2024-05-07 10:30:00|4979|4978.5|4979|4978.5|4979.5|4978.5|4976.5|4976|3173
1715078100000|2024-05-07 10:35:00|4978.5|4977.5|4970|4969|4978.5|4978|4969|4968|11184
1715078400000|2024-05-07 10:40:00|4970.5|4970.5|4975|4974|4975|4974|4968.5|4968|991
1715078700000|2024-05-07 10:45:00|4975.5|4974.5|4970|4968.5|4975.5|4975|4969.5|4968.5|1910
1715079000000|2024-05-07 10:50:00|4969.5|4969|4972.5|4971.5|4975|4974|4969|4968.5|1297
1715079300000|2024-05-07 10:55:00|4972|4971|4976.5|4975.5|4976.5|4975.5|4971.5|4971|3673
1715079600000|2024-05-07 11:00:00|4984|4976|4979.5|4978|4984|4979|4971|4970|10218
1715079900000|2024-05-07 11:05:00|4980|4978.5|4976|4975|4980|4979.5|4975|4974|2796
1715080200000|2024-05-07 11:10:00|4975.5|4974.5|4977|4975.5|4977.5|4977|4974.5|4974|3303
1715080500000|2024-05-07 11:15:00|4976.5|4976|4979|4978|4979|4978|4975|4974|4420
1715080800000|2024-05-07 11:20:00|4978.5|4977.5|4984|4982.5|4987|4986|4978.5|4977.5|5306
1715081100000|2024-05-07 11:25:00|4983.5|4981|4982.5|4981|4985|4984|4981.5|4980.5|1101
1715081400000|2024-05-07 11:30:00|4982|4980.5|4980.5|4979.5|4983.5|4982.5|4979|4978.5|1157
1715081700000|2024-05-07 11:35:00|4980|4980|4981.5|4980|4983.5|4982|4980|4979.5|2465
1715082000000|2024-05-07 11:40:00|4982|4980.5|4982.5|4981.5|4983.5|4982.5|4980|4979.5|2964
1715082300000|2024-05-07 11:45:00|4982|4981|4981|4980|4984|4982.5|4979.5|4978.5|2487
1715082600000|2024-05-07 11:50:00|4980.5|4979.5|4978.5|4977.5|4981|4979.5|4976.5|4975|2063
1715082900000|2024-05-07 11:55:00|4978|4977|4984|4983|4985|4984|4978|4977|2007
1715083200000|2024-05-07 12:00:00|4983.5|4983.5|4987|4986|4987|4986.5|4982|4981|4795
1715083500000|2024-05-07 12:05:00|4986.5|4986.5|4988|4987|4988|4987|4985|4984.5|1254
1715083800000|2024-05-07 12:10:00|4987.5|4987.5|4985|4984|4991|4990.5|4984.5|4984|8666
1715084100000|2024-05-07 12:15:00|4985.5|4984.5|4982|4981|4986|4985|4981.5|4980.5|2670
1715084400000|2024-05-07 12:20:00|4982.5|4981.5|4981.5|4980.5|4982.5|4981.5|4980|4979.5|3181
1715084700000|2024-05-07 12:25:00|4981|4981|4980.5|4979.5|4982.5|4981.5|4979|4978.5|2665
1715085000000|2024-05-07 12:30:00|4981|4980|4983.5|4983|4984|4983.5|4979.5|4979|4162
1715085300000|2024-05-07 12:35:00|4984|4983.5|4985|4984.5|4986|4985.5|4983.5|4983|4413
1715085600000|2024-05-07 12:40:00|4984.5|4984|4987|4986.5|4989|4988|4982.5|4981.5|8577
1715085900000|2024-05-07 12:45:00|4988.5|4987|4990.5|4990|4990.5|4990|4987|4986.5|5038
1715086200000|2024-05-07 12:50:00|4990|4989.5|4994.5|4993|4997|4995.5|4987|4986.5|7070
1715086500000|2024-05-07 12:55:00|4994|4992.5|4992|4991.5|4994.5|4992.5|4990.5|4990|3748
1715086800000|2024-05-07 13:00:00|4992.5|4991|4995.5|4994.5|4995.5|4994.5|4990.5|4990|2811
1715087100000|2024-05-07 13:05:00|4995|4995|5000|4999|5004|5002|4994.5|4994|12309
1715087400000|2024-05-07 13:10:00|5002|4999.5|4996|4995.5|5002|5001|4996|4995.5|7988
1715087700000|2024-05-07 13:15:00|4996.5|4996|4988|4987|4997|4996|4987|4986.5|4028
1715088000000|2024-05-07 13:20:00|4988.5|4987.5|4987.5|4986.5|4989|4988|4985|4984|3450
1715088300000|2024-05-07 13:25:00|4989.5|4988|4989|4988|4995|4993.5|4989|4987.5|1231
1715088600000|2024-05-07 13:30:00|4987.5|4986.5|4990.5|4990|4990.5|4990|4986|4985.5|2993
1715088900000|2024-05-07 13:35:00|4989.5|4988.5|5000|4998.5|5000|4998.5|4988.5|4988|2585
1715089200000|2024-05-07 13:40:00|4999.5|4997.5|4995|4994|5000|4999.5|4994|4993.5|4762
1715089500000|2024-05-07 13:45:00|4994.5|4993.5|4995.5|4995|4997.5|4997|4993.5|4992.5|6332
1715089800000|2024-05-07 13:50:00|4994.5|4994.5|4986.5|4985.5|4996|4995|4986|4985.5|8487
1715090100000|2024-05-07 13:55:00|4987|4986|4988|4987|4991|4989.5|4984|4983|6378
1715090400000|2024-05-07 14:00:00|4987|4986|4988|4987.5|4989.5|4989|4986|4985|4147
1715090700000|2024-05-07 14:05:00|4987.5|4987|4986|4985.5|4988|4987.5|4986|4985.5|4274
1715091000000|2024-05-07 14:10:00|4986.5|4985|4990|4989|4993|4992.5|4986|4985|9343
1715091300000|2024-05-07 14:15:00|4989.5|4988|4988|4987.5|4989.5|4988.5|4986.5|4986|4509
1715091600000|2024-05-07 14:20:00|4989.5|4988.5|4991.5|4990.5|4992.5|4991.5|4988|4987.5|2862
1715091900000|2024-05-07 14:25:00|4992|4991|4993|4992|4994.5|4993.5|4991|4990.5|5698
1715092200000|2024-05-07 14:30:00|4992.5|4992.5|4997.5|4996.5|4998.5|4998|4992.5|4991.5|2147
1715092500000|2024-05-07 14:35:00|4997|4996|4997.5|4997|4997.5|4997|4995.5|4995|2708
1715092800000|2024-05-07 14:40:00|4997|4996.5|4998|4997|4999.5|4998.5|4997|4996.5|3334
1715093100000|2024-05-07 14:45:00|4998.5|4997.5|5003|5001|5003|5002|4996|4995.5|7238
1715093400000|2024-05-07 14:50:00|5002|5000|4997.5|4996.5|5005|5004|4997|4996.5|16904
1715093700000|2024-05-07 14:55:00|4998|4996|5002|5001|5003|5001|4996|4995.5|5273
1715094000000|2024-05-07 15:00:00|5001|5000|5005|5004|5008|5006|4998.5|4998|10551
1715094300000|2024-05-07 15:05:00|5007|5003|5005|5004|5009|5007|5004|5002|10723
1715094600000|2024-05-07 15:10:00|5007|5003|5003|5002|5007|5006|5002|5001|38059
1715094900000|2024-05-07 15:15:00|5002|5001|5000|4999.5|5004|5003|4999.5|4999|35108
1715095200000|2024-05-07 15:20:00|4999|4999|5000|4999|5000|4999.5|4999|4998.5|37829
1715095500000|2024-05-07 15:25:00|4999.5|4999.5|5006|5005|5007|5005|4999|4998.5|35431
1715151600000|2024-05-08 07:00:00|5017|5015|5012|5009|5028|5025|5009|5006|9395
1715151900000|2024-05-08 07:05:00|5010|5008|5004|5001|5010|5008|5001|4998.5|15925
1715152200000|2024-05-08 07:10:00|5005|5002|5023|5020|5023|5022|5003|5001|9879
1715152500000|2024-05-08 07:15:00|5026|5021|5019|5018|5028|5026|5018|5017|7302
1715152800000|2024-05-08 07:20:00|5021|5020|5018|5017|5022|5020|5014|5011|6892
1715153100000|2024-05-08 07:25:00|5019|5018|5018|5017|5022|5020|5013|5011|5893
1715153400000|2024-05-08 07:30:00|5019|5018|5021|5020|5026|5025|5016|5014|11289
1715153700000|2024-05-08 07:35:00|5022|5019|5023|5021|5024|5023|5016|5014|4767
1715154000000|2024-05-08 07:40:00|5021|5019|5017|5015|5023|5021|5015|5014|2990
1715154300000|2024-05-08 07:45:00|5016|5016|5007|5005|5018|5016|5006|5005|2035
1715154600000|2024-05-08 07:50:00|5009|5007|5008|5006|5009|5008|5006|5005|2164
1715154900000|2024-05-08 07:55:00|5007|5005|5008|5006|5009|5007|5004|5002|6384
1715155200000|2024-05-08 08:00:00|5007|5007|5009|5008|5011|5010|5005|5003|4370
1715155500000|2024-05-08 08:05:00|5010|5009|5010|5008|5012|5010|5007|5006|2457
1715155800000|2024-05-08 08:10:00|5011|5009|5009|5007|5011|5010|5007|5005|4960
1715156100000|2024-05-08 08:15:00|5010|5008|5001|5000|5010|5009|5001|5000|9188
1715156400000|2024-05-08 08:20:00|5002|5001|5004|5002|5010|5008|4999.5|4999|10966
1715156700000|2024-05-08 08:25:00|5003|5003|5002|5000|5007|5006|5002|5000|6286
1715157000000|2024-05-08 08:30:00|5003|5001|5006|5004|5006|5005|5002|5000|2250
1715157300000|2024-05-08 08:35:00|5005|5003|5003|5001|5006|5004|5001|5000|7279
1715157600000|2024-05-08 08:40:00|5004|5002|5001|4999.5|5004|5002|4998|4997|1086
1715157900000|2024-05-08 08:45:00|5000|5000|4990|4988|5002|5000|4988|4987|7503
1715158200000|2024-05-08 08:50:00|4989.5|4988.5|4986.5|4985|4994.5|4993|4986|4984.5|9362
1715158500000|2024-05-08 08:55:00|4986|4985.5|4985|4983.5|4987|4985.5|4981.5|4980|6588
1715158800000|2024-05-08 09:00:00|4985.5|4984|4987.5|4986.5|4991.5|4990|4985.5|4983.5|9344
1715159100000|2024-05-08 09:05:00|4987|4986|4991|4990|4993.5|4992|4986|4985|2575
1715159400000|2024-05-08 09:10:00|4990.5|4989.5|4991.5|4990.5|4992|4991|4986.5|4985.5|2112
1715159700000|2024-05-08 09:15:00|4991|4991|4995|4994.5|4998|4997.5|4991|4991|12574
1715160000000|2024-05-08 09:20:00|4996.5|4995|4996.5|4995.5|4997.5|4996.5|4994|4992.5|1704
1715160300000|2024-05-08 09:25:00|4997|4996|4997|4996.5|5000|4999|4994.5|4994|3219
1715160600000|2024-05-08 09:30:00|4997.5|4997|4996|4995|4998.5|4997.5|4995.5|4995|2592
1715160900000|2024-05-08 09:35:00|4996.5|4995.5|4996.5|4996|4999.5|4998|4993.5|4992.5|1988
1715161200000|2024-05-08 09:40:00|4997.5|4996.5|4989.5|4988.5|4997.5|4996.5|4989|4987.5|2598
1715161500000|2024-05-08 09:45:00|4989|4989|4989.5|4988.5|4993|4992|4989|4988|3520
1715161800000|2024-05-08 09:50:00|4989|4989|4990.5|4989.5|4992.5|4991.5|4987.5|4986.5|6220
1715162100000|2024-05-08 09:55:00|4990|4989|4986.5|4985.5|4990|4989|4986.5|4985|810
1715162400000|2024-05-08 10:00:00|4987|4986|4984|4983|4987.5|4986.5|4982|4981|2643
1715162700000|2024-05-08 10:05:00|4983|4983.5|4983|4982.5|4985|4984|4983|4982.5|1164
1715163000000|2024-05-08 10:10:00|4981.5|4980.5|4983|4982|4983.5|4982|4977.5|4976.5|8841
1715163300000|2024-05-08 10:15:00|4982.5|4980.5|4981.5|4981|4984.5|4983.5|4979|4978|2729
1715163600000|2024-05-08 10:20:00|4981|4980.5|4984.5|4983.5|4985|4983.5|4980.5|4980|2339
1715163900000|2024-05-08 10:25:00|4984|4984|4982|4981.5|4985.5|4984.5|4982|4981.5|1622
1715164200000|2024-05-08 10:30:00|4981.5|4981|4977|4976|4985|4984|4976.5|4976|2805
1715164500000|2024-05-08 10:35:00|4976.5|4975.5|4975.5|4974.5|4979|4977.5|4974|4973.5|2317
1715164800000|2024-05-08 10:40:00|4974.5|4975|4971.5|4970.5|4975|4975|4966|4965.5|16857
1715165100000|2024-05-08 10:45:00|4972|4971|4975.5|4974.5|4975.5|4975|4972|4971|3921
1715165400000|2024-05-08 10:50:00|4978.5|4977|4978.5|4978|4981|4980|4977|4976.5|2036
1715165700000|2024-05-08 10:55:00|4977|4976|4965|4963.5|4977|4976|4964.5|4963|6787
1715166000000|2024-05-08 11:00:00|4967|4963|4967.5|4966|4970.5|4969.5|4966|4963|5071
1715166300000|2024-05-08 11:05:00|4967|4965.5|4963|4962.5|4967|4965.5|4962|4960.5|2117
1715166600000|2024-05-08 11:10:00|4962.5|4962|4965|4964|4966|4965.5|4962.5|4961.5|2560
1715166900000|2024-05-08 11:15:00|4964.5|4964.5|4967.5|4966.5|4968|4967.5|4964.5|4964|2302
1715167200000|2024-05-08 11:20:00|4968|4967|4966.5|4965.5|4970|4968.5|4966.5|4965.5|1623
1715167500000|2024-05-08 11:25:00|4966|4966|4968.5|4967.5|4969.5|4968.5|4966|4965.5|2982
1715167800000|2024-05-08 11:30:00|4968|4966.5|4965.5|4964.5|4968|4966.5|4964.5|4963.5|6534
1715168100000|2024-05-08 11:35:00|4966|4965.5|4966|4965.5|4968.5|4967.5|4965.5|4965|3602
1715168400000|2024-05-08 11:40:00|4965.5|4965|4967|4966.5|4969|4968|4964.5|4964|2171
1715168700000|2024-05-08 11:45:00|4966.5|4966|4964|4963.5|4967|4966.5|4964|4963|1912
1715169000000|2024-05-08 11:50:00|4963.5|4963|4964|4962.5|4965|4963.5|4961|4960.5|3822
1715169300000|2024-05-08 11:55:00|4963.5|4962|4964.5|4964|4966|4965.5|4961.5|4961|3355
1715169600000|2024-05-08 12:00:00|4966|4965|4958|4957|4966|4965|4957|4956|5232
1715169900000|2024-05-08 12:05:00|4957.5|4956.5|4953|4952|4957.5|4957|4952|4951|2578
1715170200000|2024-05-08 12:10:00|4952.5|4951.5|4948|4946.5|4953|4952|4946|4945|4824
1715170500000|2024-05-08 12:15:00|4947.5|4947|4946.5|4945.5|4949|4948.5|4944|4942.5|4299
1715170800000|2024-05-08 12:20:00|4946|4945|4946|4945.5|4946.5|4946|4942.5|4941.5|1633
1715171100000|2024-05-08 12:25:00|4945.5|4945|4943|4942.5|4951|4950|4942|4940.5|3492
1715171400000|2024-05-08 12:30:00|4943.5|4943|4937.5|4936|4946|4945|4937|4936|4936
1715171700000|2024-05-08 12:35:00|4937|4935.5|4940.5|4939.5|4943|4941.5|4935.5|4934.5|3229
1715172000000|2024-05-08 12:40:00|4941|4940|4942|4941.5|4945|4944|4941|4940|3186
1715172300000|2024-05-08 12:45:00|4942.5|4942|4939|4938|4942.5|4942|4935.5|4935|5275
1715172600000|2024-05-08 12:50:00|4938.5|4937.5|4938|4937.5|4940|4938.5|4937|4936|5236
1715172900000|2024-05-08 12:55:00|4937.5|4937|4946|4945|4946|4945|4936.5|4935.5|3966
1715173200000|2024-05-08 13:00:00|4946.5|4946|4950.5|4949.5|4952|4951|4946|4945.5|4740
1715173500000|2024-05-08 13:05:00|4950|4949|4941.5|4941|4951|4950|4941.5|4941|4855
1715173800000|2024-05-08 13:10:00|4942|4941.5|4951|4950|4952|4951|4942|4941|5003
1715174100000|2024-05-08 13:15:00|4951.5|4950.5|4953|4952.5|4954|4953|4951|4950|4899
1715174400000|2024-05-08 13:20:00|4953.5|4953|4953|4952|4954.5|4954|4947.5|4946.5|4548
1715174700000|2024-05-08 13:25:00|4952.5|4951.5|4953|4952.5|4954.5|4953.5|4951.5|4950.5|3381
1715175000000|2024-05-08 13:30:00|4953.5|4953|4951.5|4950|4956.5|4955.5|4946|4945|7518
1715175300000|2024-05-08 13:35:00|4951|4950.5|4953.5|4953|4954|4953|4949|4948.5|2646
1715175600000|2024-05-08 13:40:00|4952.5|4952|4949.5|4949|4953|4952|4949.5|4949|3623
1715175900000|2024-05-08 13:45:00|4950|4950.5|4952.5|4951.5|4953|4951.5|4947|4946.5|7525
1715176200000|2024-05-08 13:50:00|4952|4951|4952|4951.5|4955.5|4954.5|4951|4950.5|5663
1715176500000|2024-05-08 13:55:00|4951.5|4951|4953.5|4952.5|4956.5|4955|4950.5|4950|5414
1715176800000|2024-05-08 14:00:00|4953|4952|4956.5|4955.5|4956.5|4956|4952.5|4952|4957
1715177100000|2024-05-08 14:05:00|4956|4956|4949|4948|4957|4956|4949|4948|8673
1715177400000|2024-05-08 14:10:00|4948|4947.5|4951.5|4950.5|4952.5|4951.5|4946.5|4945.5|7229
1715177700000|2024-05-08 14:15:00|4951|4951|4952|4951|4954|4953.5|4951|4950.5|4459
1715178000000|2024-05-08 14:20:00|4951.5|4951.5|4953|4952.5|4953.5|4953|4950|4949|7487
1715178300000|2024-05-08 14:25:00|4953.5|4953|4952|4951.5|4953.5|4953|4950.5|4950|3289
1715178600000|2024-05-08 14:30:00|4952.5|4951|4950|4949|4954|4953|4948.5|4948|3980
1715178900000|2024-05-08 14:35:00|4949.5|4949.5|4951.5|4950.5|4953|4952.5|4949.5|4948.5|8875
1715179200000|2024-05-08 14:40:00|4952|4951|4952|4951.5|4952|4951.5|4949.5|4949|5405
1715179500000|2024-05-08 14:45:00|4952.5|4951|4953.5|4953|4954|4953.5|4949.5|4949|6111
1715179800000|2024-05-08 14:50:00|4953|4952.5|4951.5|4951|4953|4952.5|4951|4950.5|3732
1715180100000|2024-05-08 14:55:00|4952|4951.5|4951|4950.5|4953|4952.5|4949.5|4949|11540
1715180400000|2024-05-08 15:00:00|4951.5|4950|4950|4949.5|4954|4953.5|4950|4949.5|7283
1715180700000|2024-05-08 15:05:00|4949.5|4949|4953|4952|4957|4956|4949|4948.5|8173
1715181000000|2024-05-08 15:10:00|4952.5|4951.5|4950.5|4950|4953|4952|4950|4949|5018
1715181300000|2024-05-08 15:15:00|4951.5|4951|4952.5|4951.5|4952.5|4952|4950|4949.5|11665
1715181600000|2024-05-08 15:20:00|4952|4952|4948|4947.5|4952|4952|4947.5|4947|13104
1715181900000|2024-05-08 15:25:00|4949|4947|4951.5|4951|4953|4952.5|4948.5|4947|15546
1715238000000|2024-05-09 07:00:00|4943|4937.5|4960.5|4957|4964|4959.5|4943|4937.5|3359
1715238300000|2024-05-09 07:05:00|4961.5|4958.5|4959|4957|4971.5|4969|4957|4953.5|7143
1715238600000|2024-05-09 07:10:00|4957.5|4956.5|4946.5|4945|4960|4958|4946.5|4945|3474
1715238900000|2024-05-09 07:15:00|4946|4944|4954|4952.5|4956.5|4955.5|4945|4943.5|7059
1715239200000|2024-05-09 07:20:00|4953.5|4952|4948.5|4947|4955.5|4955|4947|4945|5324
1715239500000|2024-05-09 07:25:00|4948|4946.5|4946.5|4945|4951.5|4950|4946|4945|8240
1715239800000|2024-05-09 07:30:00|4947|4944.5|4945|4943.5|4947.5|4946|4941.5|4941|4474
1715240100000|2024-05-09 07:35:00|4945.5|4944|4949.5|4948|4950|4949|4945|4943.5|1065
1715240400000|2024-05-09 07:40:00|4949|4947.5|4952|4951.5|4953.5|4952.5|4949|4947.5|1476
1715240700000|2024-05-09 07:45:00|4952.5|4951|4950.5|4949.5|4953.5|4952.5|4946.5|4945|1543
1715241000000|2024-05-09 07:50:00|4950|4947.5|4948|4947|4950|4949|4946.5|4945|1977
1715241300000|2024-05-09 07:55:00|4948.5|4947.5|4950|4949|4951.5|4950|4944.5|4943.5|1542
1715241600000|2024-05-09 08:00:00|4949.5|4949.5|4948|4947|4954.5|4954|4947.5|4946|3451
1715241900000|2024-05-09 08:05:00|4949|4947.5|4953|4952|4953|4952|4949|4947|2843
1715242200000|2024-05-09 08:10:00|4953.5|4952.5|4949|4948|4955.5|4954.5|4947.5|4946.5|1475
1715242500000|2024-05-09 08:15:00|4948.5|4947.5|4950|4948.5|4951.5|4950.5|4948|4947|884
1715242800000|2024-05-09 08:20:00|4949.5|4949|4948.5|4948|4951.5|4950|4946.5|4945.5|829
1715243100000|2024-05-09 08:25:00|4948|4947.5|4949|4948|4949.5|4948.5|4946|4945|1823
1715243400000|2024-05-09 08:30:00|4948.5|4947|4949|4948|4950|4948.5|4947|4946|2367
1715243700000|2024-05-09 08:35:00|4948.5|4949|4949.5|4949|4950|4949|4947|4946.5|1320
1715244000000|2024-05-09 08:40:00|4950|4949.5|4952|4951|4953.5|4952.5|4950|4949|1678
1715244300000|2024-05-09 08:45:00|4951.5|4950.5|4952|4950.5|4953|4952|4950|4949|1668
1715244600000|2024-05-09 08:50:00|4951.5|4951|4951|4950|4953|4951.5|4950|4949.5|897
1715244900000|2024-05-09 08:55:00|4950|4950.5|4950.5|4949|4951|4950.5|4947.5|4946|2049
1715245200000|2024-05-09 09:00:00|4951|4949.5|4951|4950.5|4952|4951|4949.5|4949|3032
1715245500000|2024-05-09 09:05:00|4950.5|4950|4949|4948|4951|4950|4949|4948|2043
1715245800000|2024-05-09 09:10:00|4949.5|4948.5|4946.5|4945.5|4949.5|4948.5|4946.5|4945.5|1009
1715246100000|2024-05-09 09:15:00|4945.5|4945|4950.5|4949.5|4950.5|4949.5|4945.5|4945|3102
1715246400000|2024-05-09 09:20:00|4951|4950|4950|4949|4953.5|4952.5|4950|4949|1723
1715246700000|2024-05-09 09:25:00|4951|4949.5|4951.5|4950.5|4953|4952.5|4949.5|4949|1655
1715247000000|2024-05-09 09:30:00|4951|4949|4951|4950.5|4952.5|4951.5|4949.5|4948.5|1269
1715247300000|2024-05-09 09:35:00|4950.5|4949.5|4951|4950|4952.5|4951.5|4950|4949.5|1444
1715247600000|2024-05-09 09:40:00|4950.5|4950.5|4948.5|4947.5|4952|4951|4948|4947|1071
1715247900000|2024-05-09 09:45:00|4948|4948|4947.5|4946.5|4949|4948|4947|4946.5|773
1715248200000|2024-05-09 09:50:00|4947|4947|4950|4949|4950|4949|4946.5|4946|1786
1715248500000|2024-05-09 09:55:00|4949.5|4948.5|4949|4948|4950|4949|4947|4946|793
1715248800000|2024-05-09 10:00:00|4948.5|4948.5|4949|4948|4949.5|4949|4948|4947|314
1715249100000|2024-05-09 10:05:00|4948.5|4947.5|4948|4947|4949|4948|4946.5|4946|478
1715249400000|2024-05-09 10:10:00|4948.5|4947.5|4949|4948.5|4950|4949|4948|4947|652
1715249700000|2024-05-09 10:15:00|4950.5|4949.5|4951.5|4950.5|4952|4951|4950|4948.5|2636
1715250000000|2024-05-09 10:20:00|4951|4950|4950.5|4950|4952|4951|4950|4949|819
1715250300000|2024-05-09 10:25:00|4951|4950.5|4950|4949|4952.5|4952|4948.5|4947.5|2103
1715250600000|2024-05-09 10:30:00|4949.5|4949.5|4949.5|4948|4952|4951.5|4948.5|4947.5|1582
1715250900000|2024-05-09 10:35:00|4949|4948.5|4948.5|4947.5|4949|4948.5|4946|4945|1084
1715251200000|2024-05-09 10:40:00|4948|4947|4948.5|4947.5|4948.5|4947.5|4947|4946|2897
1715251500000|2024-05-09 10:45:00|4950|4949|4950|4949|4950.5|4949.5|4948|4947|1111
1715251800000|2024-05-09 10:50:00|4949.5|4948.5|4949.5|4948|4951|4950.5|4949|4948|1026
1715252100000|2024-05-09 10:55:00|4949|4948.5|4948|4947|4950|4949|4948|4947|589
1715252400000|2024-05-09 11:00:00|4962|4933|4949.5|4948.5|4962|4950.5|4946.5|4933|1455
1715252700000|2024-05-09 11:05:00|4950.5|4950|4949.5|4948.5|4950.5|4950|4948|4947.5|1533
1715253000000|2024-05-09 11:10:00|4949|4948|4948|4947|4949.5|4948.5|4946.5|4946|1403
1715253300000|2024-05-09 11:15:00|4948.5|4947.5|4950.5|4949.5|4950.5|4950|4948|4947|904
1715253600000|2024-05-09 11:20:00|4950|4949|4950|4949.5|4952|4951.5|4949.5|4948.5|3285
1715253900000|2024-05-09 11:25:00|4949.5|4949|4950|4949.5|4951.5|4951|4948.5|4948|3626
1715254200000|2024-05-09 11:30:00|4949.5|4949|4953.5|4952.5|4954|4953|4949.5|4948.5|2851
1715254500000|2024-05-09 11:35:00|4953|4953|4954.5|4953.5|4954.5|4954|4952.5|4952|1762
1715254800000|2024-05-09 11:40:00|4954|4953|4956.5|4955.5|4956.5|4956|4953.5|4953|6312
1715255100000|2024-05-09 11:45:00|4956|4955|4958.5|4957.5|4958.5|4958|4955.5|4954.5|5420
1715255400000|2024-05-09 11:50:00|4958|4956.5|4953|4952.5|4960.5|4960|4952.5|4952|2864
1715255700000|2024-05-09 11:55:00|4952.5|4952|4951|4950.5|4954.5|4954|4950.5|4949.5|1057
1715256000000|2024-05-09 12:00:00|4952.5|4950|4950.5|4950|4953|4952|4949|4947.5|1251
1715256300000|2024-05-09 12:05:00|4951|4950.5|4953.5|4953|4954|4953.5|4950.5|4950.5|1476
1715256600000|2024-05-09 12:10:00|4954|4953.5|4955|4954|4955|4954.5|4953|4952.5|1290
1715256900000|2024-05-09 12:15:00|4956|4955|4951.5|4951|4956|4955|4951.5|4950.5|1595
1715257200000|2024-05-09 12:20:00|4952|4950.5|4954.5|4954|4956.5|4955.5|4950|4949|2790
1715257500000|2024-05-09 12:25:00|4955|4954.5|4956.5|4955.5|4960|4959|4954.5|4954|3471
1715257800000|2024-05-09 12:30:00|4958|4956|4963|4961.5|4968|4966.5|4958|4955.5|9134
1715258100000|2024-05-09 12:35:00|4962|4961|4964|4963|4965.5|4964.5|4961|4960|2178
1715258400000|2024-05-09 12:40:00|4963.5|4962.5|4958.5|4957.5|4963.5|4962.5|4957.5|4957|3244
1715258700000|2024-05-09 12:45:00|4958|4958|4956|4955.5|4958.5|4958|4955|4954|4322
1715259000000|2024-05-09 12:50:00|4957.5|4957|4959.5|4958.5|4962.5|4961.5|4957.5|4956.5|4606
1715259300000|2024-05-09 12:55:00|4960|4959|4960|4959|4963|4962.5|4959|4958|4859
1715259600000|2024-05-09 13:00:00|4960.5|4959.5|4958|4957|4961|4960|4957.5|4956.5|2236
1715259900000|2024-05-09 13:05:00|4957.5|4956.5|4960|4959|4961|4960|4957.5|4956.5|2701
1715260200000|2024-05-09 13:10:00|4960.5|4959.5|4960|4959|4963.5|4962.5|4959.5|4959|2989
1715260500000|2024-05-09 13:15:00|4960.5|4959.5|4955|4954|4960.5|4960|4954|4953.5|3376
1715260800000|2024-05-09 13:20:00|4955.5|4954.5|4955|4954|4958|4957|4954.5|4954|4556
1715261100000|2024-05-09 13:25:00|4954.5|4954.5|4955|4954.5|4956|4955|4954.5|4953.5|2389
1715261400000|2024-05-09 13:30:00|4956|4955|4959.5|4958.5|4959.5|4958.5|4951.5|4951|4967
1715261700000|2024-05-09 13:35:00|4959|4958|4959.5|4958.5|4962.5|4961.5|4957|4956.5|7139
1715262000000|2024-05-09 13:40:00|4959|4958|4959.5|4958.5|4961|4960.5|4955|4954.5|6103
1715262300000|2024-05-09 13:45:00|4959|4959|4964|4963|4964|4963.5|4958|4957|4341
1715262600000|2024-05-09 13:50:00|4963.5|4963.5|4968.5|4968|4968.5|4968|4962.5|4962|6342
1715262900000|2024-05-09 13:55:00|4968|4967.5|4966|4965.5|4968.5|4968|4964.5|4963.5|1981
1715263200000|2024-05-09 14:00:00|4965.5|4965|4971.5|4971|4971.5|4971|4965.5|4965|2358
1715263500000|2024-05-09 14:05:00|4971|4970.5|4975.5|4974.5|4977|4976|4970|4969|4211
1715263800000|2024-05-09 14:10:00|4975|4974|4973.5|4972.5|4977.5|4977|4973|4972.5|7570
1715264100000|2024-05-09 14:15:00|4973|4972|4982|4981.5|4984|4982.5|4972.5|4972|17379
1715264400000|2024-05-09 14:20:00|4984.5|4983.5|4983|4981.5|4986|4985|4981.5|4980.5|4166
1715264700000|2024-05-09 14:25:00|4982.5|4982|4979.5|4978.5|4984|4983|4979|4978|3599
1715265000000|2024-05-09 14:30:00|4980|4979|4980.5|4979|4983|4982|4979|4978|4815
1715265300000|2024-05-09 14:35:00|4980|4979.5|4980|4978.5|4982.5|4981.5|4979|4978|5450
1715265600000|2024-05-09 14:40:00|4979.5|4978|4976.5|4975.5|4979.5|4978.5|4976|4975|2732
1715265900000|2024-05-09 14:45:00|4977|4975|4979|4978.5|4980.5|4979|4976|4975|2790
1715266200000|2024-05-09 14:50:00|4979.5|4979|4981.5|4980.5|4982|4981.5|4979|4978|2224
1715266500000|2024-05-09 14:55:00|4982|4980|4980|4979.5|4982|4981|4979|4978.5|1565
1715266800000|2024-05-09 15:00:00|4980.5|4980|4981.5|4981|4983|4982|4980|4979|3358
1715267100000|2024-05-09 15:05:00|4982|4980.5|4980.5|4980|4985.5|4984.5|4979.5|4979|5297
1715267400000|2024-05-09 15:10:00|4980|4979.5|4979.5|4979|4982.5|4981.5|4979.5|4979|11883
1715267700000|2024-05-09 15:15:00|4980|4979.5|4978|4977.5|4980|4979.5|4977.5|4976.5|1387
1715268000000|2024-05-09 15:20:00|4977.5|4977|4976|4975|4979.5|4978.5|4975.5|4975|4093
1715268300000|2024-05-09 15:25:00|4975.5|4974.5|4975.5|4975|4977|4976|4974|4973|3998
1715324400000|2024-05-10 07:00:00|4999.5|4996.5|4997.5|4994.5|5008|5005|4996|4993.5|3193
1715324700000|2024-05-10 07:05:00|4996|4995|4990.5|4989|4999.5|4997.5|4989|4987.5|5432
1715325000000|2024-05-10 07:10:00|4991.5|4990|4989.5|4988|4993.5|4991.5|4987|4985.5|6494
1715325300000|2024-05-10 07:15:00|4989|4987.5|4991.5|4990.5|4994.5|4993|4987|4985.5|1709
1715325600000|2024-05-10 07:20:00|4991|4990|4981.5|4981|4991.5|4990|4981|4980|1359
1715325900000|2024-05-10 07:25:00|4982.5|4981.5|4980|4978|4983|4982|4974|4972.5|5622
1715326200000|2024-05-10 07:30:00|4979.5|4978.5|4970|4968.5|4985|4984|4970|4968.5|4689
1715326500000|2024-05-10 07:35:00|4970.5|4969|4965.5|4964|4971|4970.5|4963|4962.5|6527
1715326800000|2024-05-10 07:40:00|4965|4964.5|4967|4965.5|4974.5|4973|4965|4964|3772
1715327100000|2024-05-10 07:45:00|4966.5|4966|4960.5|4959.5|4968|4967|4960.5|4959.5|2487
1715327400000|2024-05-10 07:50:00|4962|4960.5|4962|4961|4964|4962.5|4957.5|4956|3201
1715327700000|2024-05-10 07:55:00|4961.5|4960.5|4963|4961.5|4963|4962.5|4961|4960|4142
1715328000000|2024-05-10 08:00:00|4962.5|4962|4973|4972|4973|4972|4962.5|4962|6892
1715328300000|2024-05-10 08:05:00|4972.5|4972.5|4963|4962|4974|4973.5|4963|4962|8055
1715328600000|2024-05-10 08:10:00|4962.5|4962.5|4961|4960|4966.5|4965|4960.5|4960|2537
1715328900000|2024-05-10 08:15:00|4960|4958.5|4956.5|4955.5|4960|4959|4953.5|4952.5|6134
1715329200000|2024-05-10 08:20:00|4957|4956|4950|4949.5|4957|4956.5|4948.5|4947.5|4404
1715329500000|2024-05-10 08:25:00|4951.5|4950.5|4946|4945|4957.5|4956|4946|4944|4893
1715329800000|2024-05-10 08:30:00|4946.5|4944.5|4948.5|4947.5|4951.5|4950|4946.5|4944.5|11565
1715330100000|2024-05-10 08:35:00|4949.5|4949|4946|4945|4953|4952|4946|4944.5|7617
1715330400000|2024-05-10 08:40:00|4946.5|4945.5|4940|4939|4947.5|4946.5|4936.5|4935.5|8682
1715330700000|2024-05-10 08:45:00|4939.5|4938.5|4930.5|4930|4941.5|4941|4928.5|4927|6926
1715331000000|2024-05-10 08:50:00|4929.5|4928.5|4917.5|4916.5|4930|4929|4917|4916|9111
1715331300000|2024-05-10 08:55:00|4918|4917|4929.5|4928.5|4929.5|4928.5|4917|4916|13028
1715331600000|2024-05-10 09:00:00|4931.5|4930.5|4926|4925|4935.5|4934.5|4924.5|4923|9383
1715331900000|2024-05-10 09:05:00|4925.5|4923|4930|4928.5|4930|4929|4923.5|4923|5771
1715332200000|2024-05-10 09:10:00|4933|4932|4928.5|4927|4933|4932|4928|4927|3520
1715332500000|2024-05-10 09:15:00|4928|4927.5|4933|4932|4938.5|4937.5|4928|4927|3886
1715332800000|2024-05-10 09:20:00|4933.5|4931|4931|4929.5|4933.5|4932|4930|4929|4200
1715333100000|2024-05-10 09:25:00|4931.5|4930|4926|4924.5|4931.5|4930.5|4923.5|4923|5515
1715333400000|2024-05-10 09:30:00|4926.5|4925.5|4929.5|4928.5|4931|4930|4926.5|4925.5|4025
1715333700000|2024-05-10 09:35:00|4930|4929|4931|4930|4931|4930.5|4928.5|4928|1867
1715334000000|2024-05-10 09:40:00|4930.5|4928|4924|4923|4930.5|4929|4924|4923|3638
1715334300000|2024-05-10 09:45:00|4924.5|4924|4915.5|4914|4927|4926.5|4911.5|4911|4624
1715334600000|2024-05-10 09:50:00|4915|4913.5|4912|4910.5|4916.5|4915.5|4911|4910|10372
1715334900000|2024-05-10 09:55:00|4911.5|4910|4909.5|4908.5|4913.5|4912.5|4908|4907.5|6802
1715335200000|2024-05-10 10:00:00|4908.5|4907.5|4922.5|4921|4922.5|4921|4908.5|4907.5|3606
1715335500000|2024-05-10 10:05:00|4923.5|4921.5|4925|4924|4929.5|4928.5|4923|4921|3096
1715335800000|2024-05-10 10:10:00|4924.5|4923|4919.5|4918.5|4925.5|4924.5|4914.5|4913.5|3562
1715336100000|2024-05-10 10:15:00|4918.5|4918|4924.5|4923.5|4925.5|4924.5|4918|4917|4206
1715336400000|2024-05-10 10:20:00|4925|4924|4927.5|4927|4928.5|4927|4923|4922|4701
1715336700000|2024-05-10 10:25:00|4929|4928.5|4927|4926|4930|4929.5|4925.5|4925|3188
1715337000000|2024-05-10 10:30:00|4929|4927.5|4926.5|4926|4929.5|4928.5|4925|4924.5|2606
1715337300000|2024-05-10 10:35:00|4926|4925|4929.5|4928.5|4930|4928.5|4924.5|4923.5|2001
1715337600000|2024-05-10 10:40:00|4930|4929|4929|4928|4931|4929.5|4926.5|4926|3760
1715337900000|2024-05-10 10:45:00|4929.5|4928.5|4931.5|4930.5|4934|4933|4929.5|4928|4782
1715338200000|2024-05-10 10:50:00|4932|4931|4926.5|4925.5|4932.5|4931.5|4926.5|4925.5|3011
1715338500000|2024-05-10 10:55:00|4927.5|4925.5|4925|4923.5|4927.5|4926|4924.5|4922.5|3270
1715338800000|2024-05-10 11:00:00|4925.5|4918.5|4924.5|4922.5|4931|4927|4921.5|4918.5|9395
1715339100000|2024-05-10 11:05:00|4924|4922|4921|4919.5|4925.5|4923.5|4919.5|4918|3890
1715339400000|2024-05-10 11:10:00|4921.5|4919|4921.5|4919.5|4923|4921.5|4921|4919|913
1715339700000|2024-05-10 11:15:00|4921.5|4919|4922|4920|4922|4920.5|4920|4918|978
1715340000000|2024-05-10 11:20:00|4923|4920.5|4917.5|4916.5|4923|4922|4917|4916.5|4608
1715340300000|2024-05-10 11:25:00|4917|4916|4918.5|4917.5|4918.5|4917.5|4915.5|4914.5|2335
1715340600000|2024-05-10 11:30:00|4918|4917|4921|4920.5|4921.5|4920.5|4917.5|4917|2068
1715340900000|2024-05-10 11:35:00|4920.5|4920|4922.5|4922|4924.5|4923.5|4919|4918.5|2024
1715341200000|2024-05-10 11:40:00|4922|4921|4928|4927|4930|4929|4921|4920|3472
1715341500000|2024-05-10 11:45:00|4928.5|4927.5|4930.5|4929.5|4931.5|4930|4927.5|4926.5|1095
1715341800000|2024-05-10 11:50:00|4931|4930|4923.5|4922.5|4931|4930|4923|4922|1644
1715342100000|2024-05-10 11:55:00|4924|4923|4926.5|4925.5|4926.5|4926|4923|4922|3425
1715342400000|2024-05-10 12:00:00|4927|4926|4918|4917|4927|4926|4918|4917|3309
1715342700000|2024-05-10 12:05:00|4918.5|4917.5|4916|4915.5|4919.5|4918.5|4914.5|4913.5|2934
1715343000000|2024-05-10 12:10:00|4915.5|4915|4914|4912.5|4916|4915.5|4913.5|4912.5|4198
1715343300000|2024-05-10 12:15:00|4913.5|4913|4910.5|4909.5|4914|4913|4909.5|4908|2204
1715343600000|2024-05-10 12:20:00|4911|4910|4912.5|4911.5|4915|4914|4910.5|4909|12665
1715343900000|2024-05-10 12:25:00|4913.5|4912.5|4911|4910|4913.5|4913|4909|4908|1470
1715344200000|2024-05-10 12:30:00|4910.5|4911|4906|4905|4912|4911.5|4904.5|4903.5|5305
1715344500000|2024-05-10 12:35:00|4905.5|4904.5|4899|4898|4908|4907|4898.5|4897.5|4261
1715344800000|2024-05-10 12:40:00|4897.5|4897|4910|4909|4910|4909|4897|4896.5|14820
1715345100000|2024-05-10 12:45:00|4909.5|4908.5|4902|4900.5|4912.5|4911|4901.5|4900.5|4489
1715345400000|2024-05-10 12:50:00|4902.5|4901|4897.5|4896|4902.5|4901.5|4897|4896|2814
1715345700000|2024-05-10 12:55:00|4897|4896.5|4899.5|4898.5|4899.5|4898.5|4895.5|4895|5078
1715346000000|2024-05-10 13:00:00|4900|4899|4900.5|4899.5|4901|4900|4897.5|4896.5|3437
1715346300000|2024-05-10 13:05:00|4900|4900|4899.5|4898.5|4901.5|4900.5|4899|4898|4225
1715346600000|2024-05-10 13:10:00|4900.5|4899|4896.5|4895.5|4902|4901.5|4896.5|4895.5|3053
1715346900000|2024-05-10 13:15:00|4896|4895|4895|4894.5|4897.5|4897|4892|4891.5|4159
1715347200000|2024-05-10 13:20:00|4895.5|4894|4897|4896.5|4897.5|4896.5|4895|4894|2679
1715347500000|2024-05-10 13:25:00|4897.5|4899.5|4899.5|4899|4903.5|4902.5|4897.5|4897|7594
1715347800000|2024-05-10 13:30:00|4900|4898|4888|4887|4900|4899|4887.5|4887|4685
1715348100000|2024-05-10 13:35:00|4889.5|4887.5|4894.5|4893.5|4897.5|4896.5|4886.5|4886|9297
1715348400000|2024-05-10 13:40:00|4895|4894|4897.5|4896|4900.5|4900|4894|4893|8272
1715348700000|2024-05-10 13:45:00|4897|4897|4902.5|4901|4903|4902|4897|4897|5816
1715349000000|2024-05-10 13:50:00|4903|4901.5|4895.5|4894.5|4904|4903.5|4895|4894|12712
1715349300000|2024-05-10 13:55:00|4895|4894|4892.5|4891.5|4896|4894.5|4890.5|4890|5604
1715349600000|2024-05-10 14:00:00|4892|4890|4890.5|4890|4894|4892.5|4887.5|4886.5|6185
1715349900000|2024-05-10 14:05:00|4889.5|4889.5|4886|4885|4891|4890.5|4885|4884.5|9596
1715350200000|2024-05-10 14:10:00|4887|4885.5|4885.5|4884.5|4892|4891.5|4885.5|4884.5|2453
1715350500000|2024-05-10 14:15:00|4885|4884|4883.5|4882.5|4888.5|4887.5|4882.5|4881.5|2520
1715350800000|2024-05-10 14:20:00|4883|4883|4881|4880.5|4885|4884.5|4877|4876.5|8309
1715351100000|2024-05-10 14:25:00|4880.5|4880|4880|4879|4881|4880|4876|4875|7671
1715351400000|2024-05-10 14:30:00|4879.5|4878.5|4879|4878.5|4881.5|4881|4877.5|4876.5|2626
1715351700000|2024-05-10 14:35:00|4879.5|4879|4874.5|4874|4880|4879|4874|4873.5|4589
1715352000000|2024-05-10 14:40:00|4875|4874.5|4881.5|4880.5|4884|4883.5|4875|4874.5|2358
1715352300000|2024-05-10 14:45:00|4881|4881|4880|4879.5|4881|4881|4878.5|4877.5|1972
1715352600000|2024-05-10 14:50:00|4879.5|4879|4879.5|4879|4881|4880|4878.5|4878|2635
1715352900000|2024-05-10 14:55:00|4879|4878.5|4876.5|4875.5|4880|4879|4876.5|4875.5|3910
1715353200000|2024-05-10 15:00:00|4877|4876|4878.5|4878|4882.5|4881.5|4876.5|4875.5|4074
1715353500000|2024-05-10 15:05:00|4878|4877.5|4875.5|4875|4879.5|4879|4875|4874.5|7604
1715353800000|2024-05-10 15:10:00|4875|4874|4873.5|4872.5|4875.5|4875|4871|4870.5|4662
1715354100000|2024-05-10 15:15:00|4874|4873|4873.5|4873|4876|4875.5|4872|4871.5|2931
1715354400000|2024-05-10 15:20:00|4874.5|4873.5|4878.5|4878|4879|4878.5|4874.5|4873.5|3106
1715354700000|2024-05-10 15:25:00|4879|4878.5|4872|4870.5|4879|4878.5|4871|4870|3949
1715583600000|2024-05-13 07:00:00|4886.5|4884|4884|4881.5|4888|4886|4869.5|4866|4659
1715583900000|2024-05-13 07:05:00|4882.5|4879.5|4879.5|4878|4885|4883|4869.5|4868|4499
1715584200000|2024-05-13 07:10:00|4881|4877.5|4883|4882|4883.5|4882|4876|4874|6291
1715584500000|2024-05-13 07:15:00|4883.5|4882.5|4880|4878|4886|4884.5|4876|4874.5|5876
1715584800000|2024-05-13 07:20:00|4880.5|4878.5|4882|4881.5|4886|4884|4880.5|4878.5|3959
1715585100000|2024-05-13 07:25:00|4882.5|4882|4891|4890|4894.5|4893|4882.5|4882|9930
1715585400000|2024-05-13 07:30:00|4890.5|4889.5|4886.5|4885|4892|4890.5|4886|4884.5|4000
1715585700000|2024-05-13 07:35:00|4886|4884|4876|4875|4886.5|4885.5|4875|4873|5906
1715586000000|2024-05-13 07:40:00|4876.5|4875.5|4874|4873|4877|4875.5|4873|4871|3461
1715586300000|2024-05-13 07:45:00|4874.5|4874|4877|4875.5|4878.5|4877.5|4874.5|4873.5|4245
1715586600000|2024-05-13 07:50:00|4876.5|4876|4877.5|4876.5|4879|4877.5|4874.5|4873.5|2973
1715586900000|2024-05-13 07:55:00|4878|4877.5|4879|4877.5|4879|4878|4875|4874.5|3382
1715587200000|2024-05-13 08:00:00|4878.5|4877|4890|4889|4891.5|4890.5|4878|4877|12126
1715587500000|2024-05-13 08:05:00|4891.5|4889.5|4894|4893|4898|4897|4890.5|4889.5|8241
1715587800000|2024-05-13 08:10:00|4896|4894.5|4886.5|4885|4896|4895|4886.5|4885|4885
1715588100000|2024-05-13 08:15:00|4886|4884.5|4883|4881.5|4887|4886|4881|4880|3336
1715588400000|2024-05-13 08:20:00|4885|4882|4884|4883.5|4886|4885|4881.5|4880|5701
1715588700000|2024-05-13 08:25:00|4883.5|4883|4889|4887.5|4889|4887.5|4881|4880|3017
1715589000000|2024-05-13 08:30:00|4890|4889|4888|4887.5|4891.5|4890|4886.5|4886|6371
1715589300000|2024-05-13 08:35:00|4888.5|4888|4887|4885.5|4889.5|4888|4884.5|4883.5|2975
1715589600000|2024-05-13 08:40:00|4886|4885|4886.5|4885.5|4888|4887.5|4884|4883.5|3792
1715589900000|2024-05-13 08:45:00|4887|4886|4884.5|4883|4887|4886.5|4882|4881|6162
1715590200000|2024-05-13 08:50:00|4884|4883.5|4880.5|4879.5|4884|4883.5|4878|4876.5|7626
1715590500000|2024-05-13 08:55:00|4881|4880|4878|4877.5|4882.5|4882|4878|4876.5|9872
1715590800000|2024-05-13 09:00:00|4878.5|4876.5|4885.5|4884.5|4885.5|4884.5|4876.5|4876|3153
1715591100000|2024-05-13 09:05:00|4886|4885|4882.5|4882|4890.5|4889.5|4882|4881|4378
1715591400000|2024-05-13 09:10:00|4883|4883|4885|4884|4885|4884.5|4882.5|4881.5|3306
1715591700000|2024-05-13 09:15:00|4884.5|4883.5|4887.5|4887|4890|4889|4883|4882|3752
1715592000000|2024-05-13 09:20:00|4888.5|4886.5|4884|4882.5|4888.5|4887.5|4884|4882.5|1371
1715592300000|2024-05-13 09:25:00|4883.5|4883|4885|4884|4885.5|4884.5|4883.5|4882.5|936
1715592600000|2024-05-13 09:30:00|4885.5|4884.5|4887|4886.5|4888.5|4888|4885.5|4884.5|2195
1715592900000|2024-05-13 09:35:00|4887.5|4886|4885|4884.5|4887.5|4887|4883.5|4882.5|3972
1715593200000|2024-05-13 09:40:00|4884.5|4884|4886.5|4886|4887.5|4887|4884|4883|7401
1715593500000|2024-05-13 09:45:00|4886|4885.5|4887.5|4887|4891.5|4891|4886|4885.5|5417
1715593800000|2024-05-13 09:50:00|4887|4886.5|4883.5|4883|4887.5|4886.5|4882|4881.5|1604
1715594100000|2024-05-13 09:55:00|4884|4883.5|4885.5|4884.5|4887|4886|4884|4883|2730
1715594400000|2024-05-13 10:00:00|4885|4884|4881.5|4880.5|4885.5|4884.5|4881|4880|3446
1715594700000|2024-05-13 10:05:00|4882|4881|4883.5|4882.5|4884|4883|4881.5|4880.5|2294
1715595000000|2024-05-13 10:10:00|4884|4883.5|4885.5|4884.5|4886.5|4886|4883.5|4882.5|3383
1715595300000|2024-05-13 10:15:00|4885|4884|4881.5|4880.5|4885.5|4884|4881|4880|2595
1715595600000|2024-05-13 10:20:00|4881|4881.5|4880.5|4880|4883|4882|4880|4879.5|4685
1715595900000|2024-05-13 10:25:00|4881|4879.5|4878.5|4877.5|4881|4880|4876.5|4876|4419
1715596200000|2024-05-13 10:30:00|4879|4878|4884.5|4883.5|4885.5|4885|4878.5|4878|7829
1715596500000|2024-05-13 10:35:00|4884|4883|4884.5|4884|4884.5|4884|4882.5|4881.5|2305
1715596800000|2024-05-13 10:40:00|4885|4884.5|4877|4876|4885.5|4884.5|4876.5|4875.5|1093
1715597100000|2024-05-13 10:45:00|4877.5|4876.5|4878.5|4878|4880|4879|4876|4875.5|2595
1715597400000|2024-05-13 10:50:00|4879|4878.5|4873.5|4872.5|4879|4878.5|4873|4872.5|4324
1715597700000|2024-05-13 10:55:00|4873|4871|4875.5|4875|4876.5|4875|4872.5|4871|383
1715598000000|2024-05-13 11:00:00|4876.5|4874.5|4880|4879|4883.5|4882.5|4876.5|4874.5|2573
1715598300000|2024-05-13 11:05:00|4879.5|4878|4878.5|4877.5|4880|4879.5|4878|4877|1735
1715598600000|2024-05-13 11:10:00|4878|4878|4880|4879.5|4884|4883|4878|4878|1481
1715598900000|2024-05-13 11:15:00|4879.5|4878|4882|4881|4882.5|4881.5|4879.5|4878|2488
1715599200000|2024-05-13 11:20:00|4882.5|4881.5|4887|4886|4887|4886.5|4882.5|4881.5|1200
1715599500000|2024-05-13 11:25:00|4886.5|4885.5|4880.5|4880|4887|4886|4880.5|4880|5997
1715599800000|2024-05-13 11:30:00|4881|4879.5|4886.5|4885|4887|4885.5|4880.5|4879.5|9540
1715600100000|2024-05-13 11:35:00|4884.5|4884|4883.5|4882|4884.5|4884|4881.5|4880.5|4293
1715600400000|2024-05-13 11:40:00|4884|4883|4883.5|4882.5|4891|4889.5|4883|4881.5|18089
1715600700000|2024-05-13 11:45:00|4884|4883|4887|4886|4887.5|4887|4882.5|4882|5516
1715601000000|2024-05-13 11:50:00|4887.5|4886.5|4888|4887|4889.5|4889|4887|4886.5|3038
1715601300000|2024-05-13 11:55:00|4887.5|4886.5|4885.5|4884.5|4888.5|4887|4885.5|4884.5|3345
1715601600000|2024-05-13 12:00:00|4886|4885|4887|4886|4887|4886.5|4885.5|4884.5|1968
1715601900000|2024-05-13 12:05:00|4886.5|4885.5|4889|4887.5|4889|4888|4886|4885|2536
1715602200000|2024-05-13 12:10:00|4888.5|4887|4881.5|4881|4889|4887.5|4881.5|4881|1912
1715602500000|2024-05-13 12:15:00|4881|4880.5|4877|4876|4881|4880.5|4876.5|4875.5|2977
1715602800000|2024-05-13 12:20:00|4876|4875.5|4875.5|4875|4876|4875.5|4873.5|4873|1951
1715603100000|2024-05-13 12:25:00|4875|4874|4872|4871.5|4875.5|4874|4872|4871.5|1095
1715603400000|2024-05-13 12:30:00|4872.5|4872|4876.5|4875.5|4877|4876|4872.5|4872|1829
1715603700000|2024-05-13 12:35:00|4877|4876|4877.5|4876.5|4879|4878|4876.5|4875.5|904
1715604000000|2024-05-13 12:40:00|4878|4877|4872|4871.5|4878|4877.5|4872|4871.5|5395
1715604300000|2024-05-13 12:45:00|4873|4872|4873|4872.5|4873|4872.5|4868.5|4868|2478
1715604600000|2024-05-13 12:50:00|4874.5|4873|4869|4868.5|4874.5|4873.5|4869|4868.5|2300
1715604900000|2024-05-13 12:55:00|4868.5|4868|4869|4868|4870|4869.5|4868|4867.5|4259
1715605200000|2024-05-13 13:00:00|4868.5|4869|4870.5|4869.5|4873|4871.5|4867|4866.5|3940
1715605500000|2024-05-13 13:05:00|4871|4870|4869|4868|4872|4871|4868.5|4868|2376
1715605800000|2024-05-13 13:10:00|4871|4868.5|4872|4871|4874|4873|4870.5|4868.5|2327
1715606100000|2024-05-13 13:15:00|4871.5|4870|4866.5|4866|4871.5|4870|4864.5|4864|2429
1715606400000|2024-05-13 13:20:00|4866|4865.5|4871|4870|4871|4870|4866|4865.5|3520
1715606700000|2024-05-13 13:25:00|4870.5|4870.5|4873.5|4872.5|4873.5|4872.5|4870.5|4869.5|1403
1715607000000|2024-05-13 13:30:00|4873|4871.5|4875.5|4874|4878.5|4877.5|4872|4871.5|3983
1715607300000|2024-05-13 13:35:00|4875|4874.5|4878.5|4878|4881|4880|4875|4874|4863
1715607600000|2024-05-13 13:40:00|4879|4877.5|4884|4883|4885.5|4884.5|4878|4877.5|3238
1715607900000|2024-05-13 13:45:00|4884.5|4883.5|4885.5|4885|4887.5|4886.5|4883|4882.5|3258
1715608200000|2024-05-13 13:50:00|4886|4885.5|4885.5|4885|4888|4886.5|4885|4884|3570
1715608500000|2024-05-13 13:55:00|4885|4884.5|4881.5|4880.5|4885.5|4885|4877|4876|7604
1715608800000|2024-05-13 14:00:00|4885|4881|4890|4889|4893.5|4892.5|4884.5|4881|12645
1715609100000|2024-05-13 14:05:00|4890.5|4890|4893.5|4892.5|4894.5|4893.5|4884|4883.5|14800
1715609400000|2024-05-13 14:10:00|4894.5|4893|4892.5|4892|4896|4895|4892|4891.5|3127
1715609700000|2024-05-13 14:15:00|4894.5|4891.5|4889.5|4889|4896|4895|4888|4887.5|3687
1715610000000|2024-05-13 14:20:00|4890.5|4888.5|4891.5|4890.5|4893.5|4893|4889.5|4888.5|9006
1715610300000|2024-05-13 14:25:00|4891|4891|4894|4893|4896|4895|4889.5|4889|6753
1715610600000|2024-05-13 14:30:00|4893.5|4892.5|4887.5|4887|4893.5|4893|4887.5|4887|3522
1715610900000|2024-05-13 14:35:00|4888|4888.5|4893.5|4892|4894.5|4893.5|4888|4887.5|5618
1715611200000|2024-05-13 14:40:00|4893|4892.5|4887.5|4887|4894|4893|4887.5|4886.5|6827
1715611500000|2024-05-13 14:45:00|4887|4886.5|4895|4894|4896.5|4895.5|4887|4886|7928
1715611800000|2024-05-13 14:50:00|4894|4893.5|4899|4898.5|4900|4899|4893|4892.5|5575
1715612100000|2024-05-13 14:55:00|4899.5|4899|4900|4899.5|4904|4903.5|4897|4896.5|9654
1715612400000|2024-05-13 15:00:00|4899.5|4899|4892.5|4892|4899.5|4899|4892.5|4892|8545
1715612700000|2024-05-13 15:05:00|4892|4891.5|4895|4894.5|4898|4897|4892|4891|9652
1715613000000|2024-05-13 15:10:00|4895.5|4895|4896|4895.5|4899.5|4899|4895.5|4895|12451
1715613300000|2024-05-13 15:15:00|4895.5|4895|4899.5|4898.5|4900|4899|4895|4894|7997
1715613600000|2024-05-13 15:20:00|4899|4899|4898|4897.5|4902|4901.5|4898|4897.5|19499
1715613900000|2024-05-13 15:25:00|4898.5|4897|4901|4900|4901|4900.5|4896.5|4896|15342
1715670000000|2024-05-14 07:00:00|4891|4888|4869.5|4867|4899.5|4896.5|4869.5|4866.5|6002
1715670300000|2024-05-14 07:05:00|4872|4867.5|4865.5|4863.5|4878|4875|4864|4861.5|3661
1715670600000|2024-05-14 07:10:00|4865|4861|4881|4879|4882|4879.5|4861.5|4860|6939
1715670900000|2024-05-14 07:15:00|4880.5|4880|4879|4877.5|4883.5|4882.5|4876|4875|3063
1715671200000|2024-05-14 07:20:00|4878.5|4878|4876.5|4874.5|4880.5|4878.5|4875|4873|2950
1715671500000|2024-05-14 07:25:00|4877.5|4875|4878.5|4877|4882|4880.5|4874|4872|6966
1715671800000|2024-05-14 07:30:00|4879|4877.5|4881.5|4880.5|4883|4882|4876.5|4875.5|9998
1715672100000|2024-05-14 07:35:00|4881|4880|4875|4873.5|4881|4880.5|4871|4870|3876
1715672400000|2024-05-14 07:40:00|4875.5|4874|4873|4872|4876|4875|4873|4872|4484
1715672700000|2024-05-14 07:45:00|4873.5|4872.5|4877|4876|4878.5|4877.5|4872|4871|3463
1715673000000|2024-05-14 07:50:00|4876.5|4875|4881|4880|4886|4885.5|4876.5|4875|3603
1715673300000|2024-05-14 07:55:00|4880.5|4880.5|4886.5|4885.5|4888|4886.5|4880.5|4879|1933
1715673600000|2024-05-14 08:00:00|4887|4885|4892.5|4891.5|4896|4894|4886|4884.5|5099
1715673900000|2024-05-14 08:05:00|4892|4892.5|4897.5|4896.5|4898.5|4897.5|4890|4889.5|10775
1715674200000|2024-05-14 08:10:00|4898|4895.5|4899|4897.5|4901.5|4900|4894|4892.5|10600
1715674500000|2024-05-14 08:15:00|4898|4897|4896.5|4895|4898|4897|4895|4893.5|2238
1715674800000|2024-05-14 08:20:00|4896|4896|4898.5|4897|4899|4898|4894|4893.5|3167
1715675100000|2024-05-14 08:25:00|4900|4897.5|4899.5|4898|4903.5|4902|4898.5|4897|2526
1715675400000|2024-05-14 08:30:00|4900|4898.5|4902|4900.5|4903|4901.5|4898.5|4897|2588
1715675700000|2024-05-14 08:35:00|4902.5|4901|4898|4897|4903.5|4902|4897.5|4896.5|6714
1715676000000|2024-05-14 08:40:00|4897|4896.5|4897.5|4896.5|4899|4897.5|4896|4894.5|620
1715676300000|2024-05-14 08:45:00|4897|4897|4898|4897|4899|4898.5|4897|4896|1504
1715676600000|2024-05-14 08:50:00|4898.5|4896.5|4895.5|4894.5|4899|4897.5|4892|4890.5|7722
1715676900000|2024-05-14 08:55:00|4896|4895|4896|4894.5|4897.5|4896|4894.5|4893.5|858
1715677200000|2024-05-14 09:00:00|4895.5|4894|4895|4894|4897|4896|4893.5|4892.5|2165
1715677500000|2024-05-14 09:05:00|4894.5|4893.5|4893.5|4892.5|4896|4894.5|4892.5|4891|1908
1715677800000|2024-05-14 09:10:00|4893|4891.5|4898|4896.5|4898|4896.5|4890.5|4890|3834
1715678100000|2024-05-14 09:15:00|4897.5|4896|4900.5|4899.5|4900.5|4899.5|4897|4896|1300
1715678400000|2024-05-14 09:20:00|4900|4899|4903|4901.5|4905|4904|4899|4898|2027
1715678700000|2024-05-14 09:25:00|4902.5|4902|4899|4898|4905|4903.5|4898.5|4898|868
1715679000000|2024-05-14 09:30:00|4898.5|4897.5|4898.5|4897.5|4901|4900|4898|4897.5|881
1715679300000|2024-05-14 09:35:00|4897.5|4896|4900.5|4899.5|4901|4900|4897.5|4896|1610
1715679600000|2024-05-14 09:40:00|4900|4900.5|4903|4902.5|4905|4903.5|4900|4900.5|1250
1715679900000|2024-05-14 09:45:00|4902.5|4902|4897.5|4896.5|4902.5|4902|4897.5|4896.5|1203
1715680200000|2024-05-14 09:50:00|4897|4895|4899|4897.5|4900|4898.5|4896|4894.5|254
1715680500000|2024-05-14 09:55:00|4899.5|4898|4903|4902.5|4903|4902.5|4899|4898|620
1715680800000|2024-05-14 10:00:00|4904|4903|4903.5|4902.5|4907|4905.5|4903|4902.5|1042
1715681100000|2024-05-14 10:05:00|4904|4903|4899.5|4898.5|4905|4903.5|4899|4898|3451
1715681400000|2024-05-14 10:10:00|4900.5|4899|4898|4897|4902.5|4901.5|4895.5|4894.5|13036
1715681700000|2024-05-14 10:15:00|4898.5|4897.5|4899|4898.5|4901|4900|4897|4896.5|6716
1715682000000|2024-05-14 10:20:00|4897|4898|4896|4895|4898.5|4898.5|4895.5|4895|4062
1715682300000|2024-05-14 10:25:00|4895.5|4895.5|4896.5|4895|4899|4898.5|4895.5|4895|2316
1715682600000|2024-05-14 10:30:00|4897|4895.5|4896|4895|4897|4896|4895|4894|1123
1715682900000|2024-05-14 10:35:00|4895.5|4894.5|4895|4894|4897.5|4897|4893.5|4893|2193
1715683200000|2024-05-14 10:40:00|4895.5|4894.5|4899|4898|4899.5|4898.5|4895|4894.5|3835
1715683500000|2024-05-14 10:45:00|4899.5|4898.5|4906.5|4905.5|4906.5|4906|4899.5|4898.5|8538
1715683800000|2024-05-14 10:50:00|4906|4906|4913.5|4913|4913.5|4913|4905.5|4905|3997
1715684100000|2024-05-14 10:55:00|4914.5|4913.5|4914.5|4913.5|4915|4914.5|4913.5|4913|2030
1715684400000|2024-05-14 11:00:00|4915.5|4914|4911.5|4910.5|4917.5|4916.5|4911|4910|3492
1715684700000|2024-05-14 11:05:00|4912|4911.5|4907.5|4906.5|4913|4912|4907.5|4906.5|6399
1715685000000|2024-05-14 11:10:00|4908|4907|4911|4910|4913|4912|4908|4906.5|3086
1715685300000|2024-05-14 11:15:00|4913|4910.5|4913|4912|4913|4912.5|4912.5|4910|937
1715685600000|2024-05-14 11:20:00|4912.5|4911.5|4916|4914.5|4918|4917|4910|4909.5|3758
1715685900000|2024-05-14 11:25:00|4915.5|4916|4916|4915.5|4917|4916|4914.5|4914|1859
1715686200000|2024-05-14 11:30:00|4915.5|4915|4922|4921.5|4923|4922.5|4915.5|4915|6773
1715686500000|2024-05-14 11:35:00|4921.5|4921|4929|4927.5|4929|4928|4921|4920.5|3435
1715686800000|2024-05-14 11:40:00|4929.5|4928.5|4935.5|4934.5|4936.5|4935.5|4929.5|4928|9763
1715687100000|2024-05-14 11:45:00|4936|4935|4929.5|4928.5|4936|4935|4928.5|4927.5|3517
1715687400000|2024-05-14 11:50:00|4929|4929|4925|4924|4931|4930.5|4924.5|4923|4927
1715687700000|2024-05-14 11:55:00|4924.5|4924.5|4923.5|4922.5|4928.5|4927|4923.5|4922.5|2273
1715688000000|2024-05-14 12:00:00|4925|4923.5|4927|4926|4927|4926|4923.5|4922.5|5341
1715688300000|2024-05-14 12:05:00|4926.5|4925.5|4925|4924|4927|4926.5|4924.5|4923|3571
1715688600000|2024-05-14 12:10:00|4925.5|4924.5|4923|4922|4927|4926|4923|4922|911
1715688900000|2024-05-14 12:15:00|4922.5|4921.5|4918.5|4918|4923.5|4922|4918.5|4918|2007
1715689200000|2024-05-14 12:20:00|4919|4917.5|4917|4916|4920.5|4920|4915.5|4914.5|3530
1715689500000|2024-05-14 12:25:00|4916.5|4915.5|4919.5|4917.5|4919.5|4918|4915.5|4914.5|3628
1715689800000|2024-05-14 12:30:00|4918|4918|4911|4909.5|4925|4922|4893.5|4889.5|9910
1715690100000|2024-05-14 12:35:00|4910.5|4909|4905.5|4905|4914.5|4912.5|4905.5|4904|1983
1715690400000|2024-05-14 12:40:00|4907|4906|4911.5|4911|4913|4912|4906.5|4905|1827
1715690700000|2024-05-14 12:45:00|4913|4912|4904.5|4903.5|4913|4912|4904|4902.5|4462
1715691000000|2024-05-14 12:50:00|4905.5|4904|4911.5|4911|4913|4912.5|4902|4900.5|6794
1715691300000|2024-05-14 12:55:00|4912|4911.5|4910|4909|4913.5|4912|4909.5|4908.5|1166
1715691600000|2024-05-14 13:00:00|4911.5|4910.5|4913|4912|4917|4915.5|4910.5|4909.5|3463
1715691900000|2024-05-14 13:05:00|4915|4914|4917|4916|4917.5|4916.5|4913|4912|4416
1715692200000|2024-05-14 13:10:00|4916.5|4915.5|4924.5|4923|4925|4923.5|4915.5|4914.5|1931
1715692500000|2024-05-14 13:15:00|4925|4923.5|4924.5|4923|4928|4927|4923.5|4923|1801
1715692800000|2024-05-14 13:20:00|4925|4923.5|4923|4922.5|4927|4926|4923|4922|1534
1715693100000|2024-05-14 13:25:00|4923.5|4923|4921|4920|4926.5|4925.5|4920.5|4919.5|2482
1715693400000|2024-05-14 13:30:00|4920.5|4920.5|4915.5|4914.5|4924|4923|4915|4914|5266
1715693700000|2024-05-14 13:35:00|4915|4911.5|4907|4906|4915|4912.5|4906.5|4905.5|4692
1715694000000|2024-05-14 13:40:00|4907.5|4906.5|4906|4905|4911|4910|4905|4904|3216
1715694300000|2024-05-14 13:45:00|4906.5|4905.5|4903|4902|4909.5|4908.5|4902.5|4901.5|6132
1715694600000|2024-05-14 13:50:00|4903.5|4902.5|4905.5|4904.5|4906|4905.5|4903.5|4902|4612
1715694900000|2024-05-14 13:55:00|4905|4904|4909|4908|4909.5|4909|4903.5|4903|4880
1715695200000|2024-05-14 14:00:00|4908|4907.5|4907|4906.5|4910.5|4909.5|4905.5|4905|3828
1715695500000|2024-05-14 14:05:00|4907.5|4907|4916.5|4915.5|4917|4916|4904.5|4903.5|2149
1715695800000|2024-05-14 14:10:00|4917|4916|4911|4910.5|4917.5|4916|4911|4910.5|997
1715696100000|2024-05-14 14:15:00|4911.5|4910|4913|4912|4913|4912|4908|4907.5|1843
1715696400000|2024-05-14 14:20:00|4913.5|4912.5|4922|4921|4922.5|4921.5|4913.5|4912|2644
1715696700000|2024-05-14 14:25:00|4921.5|4921.5|4922.5|4922|4928|4927|4921.5|4921.5|5058
1715697000000|2024-05-14 14:30:00|4921.5|4921.5|4923|4922|4923|4922.5|4917.5|4916.5|2266
1715697300000|2024-05-14 14:35:00|4922.5|4922.5|4924|4923|4927.5|4926|4922.5|4921.5|4285
1715697600000|2024-05-14 14:40:00|4923.5|4922.5|4920|4919.5|4923.5|4922.5|4919|4918|3307
1715697900000|2024-05-14 14:45:00|4921|4919|4925|4924.5|4925|4924.5|4920|4919|3924
1715698200000|2024-05-14 14:50:00|4925.5|4924|4926.5|4925.5|4928.5|4927.5|4925|4924|2740
1715698500000|2024-05-14 14:55:00|4926|4926|4932.5|4931.5|4933.5|4932.5|4926|4925.5|7193
1715698800000|2024-05-14 15:00:00|4932|4931|4935.5|4934.5|4935.5|4934.5|4930.5|4930|3538
1715699100000|2024-05-14 15:05:00|4935|4935|4936.5|4936|4937|4936.5|4932|4931|4330
1715699400000|2024-05-14 15:10:00|4936.5|4935.5|4937|4936|4938|4937|4934.5|4933|4612
1715699700000|2024-05-14 15:15:00|4936.5|4935.5|4940|4939|4942.5|4941|4936.5|4935.5|4946
1715700000000|2024-05-14 15:20:00|4939.5|4938.5|4932|4930.5|4941.5|4940|4932|4930.5|5928
1715700300000|2024-05-14 15:25:00|4931.5|4931|4922.5|4921|4932|4931|4922.5|4921|12057
1715756400000|2024-05-15 07:00:00|4946|4942.5|4948|4945|4959|4955.5|4942.5|4940.5|11249
1715756700000|2024-05-15 07:05:00|4947|4944|4967.5|4965|4977|4975|4947|4944|18513
1715757000000|2024-05-15 07:10:00|4965.5|4963.5|4957.5|4955.5|4967|4965.5|4957.5|4955|4894
1715757300000|2024-05-15 07:15:00|4959|4957|4959|4957|4965.5|4964|4957.5|4955.5|3241
1715757600000|2024-05-15 07:20:00|4959.5|4957.5|4945|4943|4960|4958|4945|4943|2542
1715757900000|2024-05-15 07:25:00|4944.5|4942|4941.5|4940.5|4946|4944|4939|4937|6083
1715758200000|2024-05-15 07:30:00|4942|4941|4946.5|4946|4948|4947|4940.5|4939|2736
1715758500000|2024-05-15 07:35:00|4949|4947|4948|4946.5|4950|4948|4943|4941.5|458
1715758800000|2024-05-15 07:40:00|4947.5|4946|4944|4942.5|4947.5|4946|4943|4941.5|1165
1715759100000|2024-05-15 07:45:00|4943.5|4941.5|4939.5|4938|4946|4944.5|4939.5|4938|1673
1715759400000|2024-05-15 07:50:00|4938.5|4937|4941|4939|4943.5|4942|4938|4936.5|3207
1715759700000|2024-05-15 07:55:00|4940.5|4940.5|4944.5|4943|4949.5|4948|4940.5|4940.5|4112
1715760000000|2024-05-15 08:00:00|4943.5|4942.5|4952|4950.5|4955|4954|4943.5|4942|5498
1715760300000|2024-05-15 08:05:00|4951|4951|4954|4953|4955|4954.5|4950.5|4949.5|1521
1715760600000|2024-05-15 08:10:00|4954.5|4953.5|4957|4955.5|4959|4957.5|4954.5|4953.5|398
1715760900000|2024-05-15 08:15:00|4957.5|4956|4957|4955.5|4959|4958|4956|4955|1709
1715761200000|2024-05-15 08:20:00|4956.5|4956|4958.5|4957.5|4959|4958.5|4956.5|4955.5|3447
1715761500000|2024-05-15 08:25:00|4958|4957|4957|4955.5|4959.5|4958|4955.5|4954.5|4640
1715761800000|2024-05-15 08:30:00|4956|4956|4960|4958.5|4961.5|4960.5|4956|4955.5|2357
1715762100000|2024-05-15 08:35:00|4959.5|4959|4963.5|4962|4963.5|4962|4953.5|4952.5|3616
1715762400000|2024-05-15 08:40:00|4964|4962.5|4965.5|4964|4965.5|4964|4960|4959.5|5033
1715762700000|2024-05-15 08:45:00|4964.5|4964.5|4963.5|4962.5|4965.5|4964.5|4958.5|4958|7619
1715763000000|2024-05-15 08:50:00|4964|4963|4969.5|4969|4970|4969|4963.5|4962.5|3520
1715763300000|2024-05-15 08:55:00|4970|4968.5|4968|4967.5|4970|4969|4968|4967.5|1116
1715763600000|2024-05-15 09:00:00|4967.5|4967|4964|4963|4969|4967.5|4960.5|4959.5|1823
1715763900000|2024-05-15 09:05:00|4964.5|4963.5|4972|4971|4973|4972|4964|4963|2422
1715764200000|2024-05-15 09:10:00|4973|4972|4969|4968.5|4976|4975|4968|4966.5|4035
1715764500000|2024-05-15 09:15:00|4970|4967.5|4966.5|4965.5|4972|4970.5|4966|4965|2510
1715764800000|2024-05-15 09:20:00|4967|4966.5|4967.5|4966|4969.5|4968.5|4966.5|4966|1039
1715765100000|2024-05-15 09:25:00|4967|4966.5|4977|4976.5|4977|4976.5|4967|4966.5|4791
1715765400000|2024-05-15 09:30:00|4977.5|4976|4979.5|4978.5|4980|4979|4976.5|4976|2717
1715765700000|2024-05-15 09:35:00|4980|4979|4982.5|4981.5|4984|4983.5|4979.5|4978.5|7985
1715766000000|2024-05-15 09:40:00|4983|4982|4981|4979.5|4984|4983|4979.5|4978.5|3233
1715766300000|2024-05-15 09:45:00|4980.5|4979|4980.5|4979.5|4982|4981|4978.5|4977.5|1523
1715766600000|2024-05-15 09:50:00|4981|4980|4983.5|4982|4984|4983|4981|4980|2946
1715766900000|2024-05-15 09:55:00|4983|4982.5|4983|4981.5|4984|4982.5|4981.5|4981|7394
1715767200000|2024-05-15 10:00:00|4984|4983|4986|4985|4989|4987.5|4983|4982|3047
1715767500000|2024-05-15 10:05:00|4985.5|4984.5|4984|4983.5|4986.5|4986|4984|4983|2245
1715767800000|2024-05-15 10:10:00|4983.5|4983|4982.5|4981.5|4984|4983.5|4980.5|4979.5|1348
1715768100000|2024-05-15 10:15:00|4982|4981|4984|4982.5|4984|4982.5|4979|4978.5|1631
1715768400000|2024-05-15 10:20:00|4983.5|4983|4984.5|4984|4984.5|4984|4982.5|4981.5|2366
1715768700000|2024-05-15 10:25:00|4984|4983.5|4982|4981|4985.5|4984.5|4981.5|4980|2008
1715769000000|2024-05-15 10:30:00|4982.5|4981.5|4978.5|4977|4983.5|4983|4978.5|4977|4130
1715769300000|2024-05-15 10:35:00|4978|4977.5|4978|4977|4979|4978.5|4975.5|4974.5|5599
1715769600000|2024-05-15 10:40:00|4977|4975.5|4972.5|4971.5|4977|4975.5|4972|4971.5|1426
1715769900000|2024-05-15 10:45:00|4973.5|4972|4977|4976|4978.5|4977|4973.5|4972|434
1715770200000|2024-05-15 10:50:00|4977.5|4977|4976.5|4975.5|4978|4977.5|4976|4975|1134
1715770500000|2024-05-15 10:55:00|4976|4975|4975|4974|4977.5|4976.5|4974|4973|929
1715770800000|2024-05-15 11:00:00|4975.5|4972.5|4975.5|4975|4979|4978|4975.5|4972.5|1278
1715771100000|2024-05-15 11:05:00|4977|4975.5|4977.5|4976|4977.5|4976|4973|4972.5|1790
1715771400000|2024-05-15 11:10:00|4977|4976.5|4976.5|4975.5|4979|4978.5|4975|4974|2234
1715771700000|2024-05-15 11:15:00|4975.5|4974.5|4972|4970.5|4977|4975.5|4971|4970|1436
1715772000000|2024-05-15 11:20:00|4971.5|4971|4973.5|4972.5|4974.5|4973.5|4971.5|4971|1941
1715772300000|2024-05-15 11:25:00|4974.5|4973|4975.5|4974.5|4975.5|4975|4973.5|4972.5|1204
1715772600000|2024-05-15 11:30:00|4976|4974|4977|4975.5|4978.5|4977|4973|4972.5|5521
1715772900000|2024-05-15 11:35:00|4976.5|4976|4976|4974.5|4978.5|4977.5|4975.5|4974.5|1340
1715773200000|2024-05-15 11:40:00|4975.5|4975|4965.5|4964.5|4975.5|4975|4965|4964|1984
1715773500000|2024-05-15 11:45:00|4965|4964|4959|4958|4965|4964|4959|4958|1989
1715773800000|2024-05-15 11:50:00|4958.5|4958.5|4958|4956.5|4960|4959|4956.5|4955.5|2334
1715774100000|2024-05-15 11:55:00|4957.5|4957|4960|4959|4961|4960.5|4957.5|4956.5|1828
1715774400000|2024-05-15 12:00:00|4959.5|4958.5|4958.5|4958|4962.5|4961.5|4958.5|4957.5|1426
1715774700000|2024-05-15 12:05:00|4959|4958.5|4961.5|4960.5|4962.5|4961.5|4957.5|4956.5|1133
1715775000000|2024-05-15 12:10:00|4960.5|4959.5|4960.5|4959.5|4962.5|4961.5|4956|4955|1551
1715775300000|2024-05-15 12:15:00|4961|4960|4964|4963|4964.5|4963.5|4961|4960|2038
1715775600000|2024-05-15 12:20:00|4963.5|4963.5|4969.5|4968.5|4970.5|4969|4962.5|4961.5|2685
1715775900000|2024-05-15 12:25:00|4968|4967|4970.5|4969|4974|4972.5|4968|4967|3891
1715776200000|2024-05-15 12:30:00|4971.5|4971|4982.5|4981|5007|5001|4971.5|4971|53132
1715776500000|2024-05-15 12:35:00|4983|4981.5|4983.5|4982.5|4991|4989.5|4979.5|4978|12934
1715776800000|2024-05-15 12:40:00|4983|4982|4979.5|4979|4984.5|4984|4976|4975|3699
1715777100000|2024-05-15 12:45:00|4980|4981|4987|4985.5|4990|4989|4980|4981|4878
1715777400000|2024-05-15 12:50:00|4987.5|4986|4983|4982|4987.5|4986.5|4980.5|4979.5|5397
1715777700000|2024-05-15 12:55:00|4983.5|4980|4978.5|4977.5|4983.5|4980.5|4977.5|4977|1261
1715778000000|2024-05-15 13:00:00|4978|4978|4979|4978|4980.5|4980|4975.5|4974.5|1201
1715778300000|2024-05-15 13:05:00|4979.5|4978.5|4982|4981|4984.5|4983|4978.5|4978|2675
1715778600000|2024-05-15 13:10:00|4982.5|4981.5|4981.5|4980.5|4984.5|4984|4981.5|4980.5|3831
1715778900000|2024-05-15 13:15:00|4981|4980|4975.5|4974.5|4981.5|4980.5|4975|4974|2535
1715779200000|2024-05-15 13:20:00|4975|4974|4974|4973|4975.5|4974.5|4972.5|4971.5|6640
1715779500000|2024-05-15 13:25:00|4973.5|4972.5|4970.5|4969|4974.5|4974|4969.5|4968.5|2899
1715779800000|2024-05-15 13:30:00|4971|4969.5|4960.5|4959.5|4972|4971|4960.5|4959.5|4899
1715780100000|2024-05-15 13:35:00|4959.5|4958.5|4962.5|4961.5|4963|4962|4957|4956.5|2670
1715780400000|2024-05-15 13:40:00|4963|4962|4960|4959|4963|4962.5|4953|4952|8705
1715780700000|2024-05-15 13:45:00|4959.5|4958.5|4957.5|4956.5|4961.5|4960|4955|4954|2038
1715781000000|2024-05-15 13:50:00|4958|4957|4948|4947|4958|4957|4948|4947|11209
1715781300000|2024-05-15 13:55:00|4947.5|4947.5|4946|4945.5|4950|4949|4945.5|4944.5|1971
1715781600000|2024-05-15 14:00:00|4946.5|4946|4947.5|4946|4950|4949|4945|4943.5|7444
1715781900000|2024-05-15 14:05:00|4948|4946.5|4950|4948.5|4952|4950.5|4946.5|4945|10944
1715782200000|2024-05-15 14:10:00|4949.5|4948|4944|4943|4950.5|4949.5|4944|4943|4511
1715782500000|2024-05-15 14:15:00|4943.5|4942.5|4945|4943.5|4947|4946|4940.5|4939|5766
1715782800000|2024-05-15 14:20:00|4944.5|4944|4946|4945.5|4948|4946.5|4944.5|4943.5|5620
1715783100000|2024-05-15 14:25:00|4945.5|4945|4942|4941|4946.5|4945|4941.5|4940.5|2100
1715783400000|2024-05-15 14:30:00|4941.5|4940.5|4951|4949.5|4951|4949.5|4937.5|4937|4759
1715783700000|2024-05-15 14:35:00|4950.5|4949|4952.5|4951|4953|4952|4949|4948|5322
1715784000000|2024-05-15 14:40:00|4952|4951.5|4962|4960.5|4962.5|4961|4951.5|4951|2819
1715784300000|2024-05-15 14:45:00|4961.5|4961|4962|4961|4963.5|4962.5|4960|4958.5|6328
1715784600000|2024-05-15 14:50:00|4961.5|4961.5|4961|4960.5|4963.5|4963|4961|4960.5|5479
1715784900000|2024-05-15 14:55:00|4961.5|4961|4959.5|4958.5|4961.5|4961|4958|4957.5|4689
1715785200000|2024-05-15 15:00:00|4960|4959|4951|4950.5|4961.5|4961|4951|4950|7716
1715785500000|2024-05-15 15:05:00|4951.5|4951|4956|4955.5|4957.5|4956|4951|4951|7333
1715785800000|2024-05-15 15:10:00|4955.5|4955|4951|4950|4956.5|4956|4951|4950|5430
1715786100000|2024-05-15 15:15:00|4950.5|4950.5|4951|4950|4954|4953.5|4949.5|4949|6960
1715786400000|2024-05-15 15:20:00|4950.5|4950.5|4952|4951.5|4952.5|4952|4950|4949|13560
1715786700000|2024-05-15 15:25:00|4952.5|4952|4958|4957.5|4958.5|4958|4952.5|4952|9370
1715842800000|2024-05-16 07:00:00|4961|4958.5|4936|4933|4963|4961|4928.5|4925.5|8888
1715843100000|2024-05-16 07:05:00|4935.5|4932|4915|4914|4935.5|4934|4915|4914|5745
1715843400000|2024-05-16 07:10:00|4915.5|4914.5|4924|4922|4924.5|4922|4906.5|4905.5|5561
1715843700000|2024-05-16 07:15:00|4924.5|4922.5|4933|4931.5|4936|4934.5|4924.5|4922.5|4965
1715844000000|2024-05-16 07:20:00|4932.5|4931|4931|4930|4932.5|4931|4928.5|4927|3101
1715844300000|2024-05-16 07:25:00|4931.5|4928|4927|4925|4938|4936.5|4922|4920.5|6832
1715844600000|2024-05-16 07:30:00|4926.5|4925.5|4925|4923.5|4928|4927.5|4922.5|4921|4797
1715844900000|2024-05-16 07:35:00|4924.5|4924|4927|4925.5|4928.5|4926.5|4921.5|4920|7576
1715845200000|2024-05-16 07:40:00|4926.5|4926|4927|4925.5|4931.5|4930|4920.5|4919|3832
1715845500000|2024-05-16 07:45:00|4926.5|4925|4927|4925.5|4929|4927.5|4924.5|4923|5568
1715845800000|2024-05-16 07:50:00|4926.5|4926|4924|4922|4927.5|4926|4919|4917.5|3979
1715846100000|2024-05-16 07:55:00|4923.5|4922.5|4925.5|4924|4927|4925.5|4922.5|4922|5204
1715846400000|2024-05-16 08:00:00|4925|4922|4917|4916|4926.5|4925|4916.5|4915|3146
1715846700000|2024-05-16 08:05:00|4918.5|4915.5|4912.5|4911.5|4918.5|4917.5|4911.5|4911|3168
1715847000000|2024-05-16 08:10:00|4914|4911|4920|4918.5|4920|4919|4913.5|4911|6183
1715847300000|2024-05-16 08:15:00|4921|4919|4913|4911|4924|4922.5|4912.5|4911|8087
1715847600000|2024-05-16 08:20:00|4912.5|4910.5|4916|4915|4916.5|4916|4911.5|4910|6807
1715847900000|2024-05-16 08:25:00|4917|4916|4920.5|4919|4921|4920|4913|4912|5794
1715848200000|2024-05-16 08:30:00|4921|4919.5|4918|4917|4924.5|4923|4918|4917|5254
1715848500000|2024-05-16 08:35:00|4918.5|4917.5|4927|4926|4928.5|4928|4918.5|4917|5011
1715848800000|2024-05-16 08:40:00|4926.5|4925.5|4925.5|4924.5|4927.5|4926.5|4923|4921.5|3218
1715849100000|2024-05-16 08:45:00|4925|4924|4919|4918|4925.5|4925|4919|4918|1089
1715849400000|2024-05-16 08:50:00|4918.5|4918.5|4915|4914|4920|4919.5|4915|4913.5|2687
1715849700000|2024-05-16 08:55:00|4915.5|4914.5|4920.5|4919.5|4922.5|4921|4914.5|4913.5|4203
1715850000000|2024-05-16 09:00:00|4921|4920|4921.5|4921|4922.5|4922|4920.5|4919.5|1539
1715850300000|2024-05-16 09:05:00|4922|4921.5|4926.5|4925.5|4931.5|4930.5|4920.5|4919.5|5901
1715850600000|2024-05-16 09:10:00|4925|4924.5|4925.5|4924|4928|4927|4924|4923|3447
1715850900000|2024-05-16 09:15:00|4926|4924.5|4924.5|4923.5|4928.5|4927.5|4921.5|4920.5|3237
1715851200000|2024-05-16 09:20:00|4924|4923|4920.5|4919.5|4925.5|4924.5|4920.5|4919|2875
1715851500000|2024-05-16 09:25:00|4919|4919|4918.5|4917|4919|4919|4915.5|4915|4279
1715851800000|2024-05-16 09:30:00|4918|4916.5|4919|4917.5|4922.5|4921.5|4917.5|4916.5|3679
1715852100000|2024-05-16 09:35:00|4918.5|4918|4920|4919.5|4920.5|4919.5|4917|4916|2886
1715852400000|2024-05-16 09:40:00|4920.5|4919|4925.5|4924.5|4928.5|4927.5|4918|4917|7834
1715852700000|2024-05-16 09:45:00|4924|4923.5|4920.5|4919.5|4925|4924|4920.5|4919|3388
1715853000000|2024-05-16 09:50:00|4921|4920|4927|4925.5|4927|4925.5|4921|4920|4251
1715853300000|2024-05-16 09:55:00|4926.5|4926|4930|4929|4931|4930|4926.5|4926|4048
1715853600000|2024-05-16 10:00:00|4930.5|4928.5|4933.5|4933|4934.5|4933|4928.5|4927.5|936
1715853900000|2024-05-16 10:05:00|4934|4931|4930.5|4929.5|4934|4931.5|4927.5|4926|3230
1715854200000|2024-05-16 10:10:00|4930.5|4929|4933.5|4931.5|4934|4932.5|4929|4928|3080
1715854500000|2024-05-16 10:15:00|4934|4932|4932.5|4930.5|4934|4932|4931|4929.5|921
1715854800000|2024-05-16 10:20:00|4933|4931|4931.5|4930|4934|4933|4931|4929.5|2090
1715855100000|2024-05-16 10:25:00|4932|4930.5|4934|4932.5|4934|4932.5|4931|4929.5|1172
1715855400000|2024-05-16 10:30:00|4937.5|4936.5|4940|4939|4940|4939|4935|4934.5|5036
1715855700000|2024-05-16 10:35:00|4941|4939.5|4938|4936.5|4941|4940|4937.5|4936.5|1586
1715856000000|2024-05-16 10:40:00|4937.5|4937|4939|4938|4939|4938|4937.5|4936.5|2824
1715856300000|2024-05-16 10:45:00|4939.5|4938.5|4935|4934|4942|4941.5|4934.5|4934|3589
1715856600000|2024-05-16 10:50:00|4935.5|4934.5|4940|4939|4941.5|4941|4935.5|4934.5|4482
1715856900000|2024-05-16 10:55:00|4941.5|4940.5|4941|4940.5|4943.5|4942|4941|4940.5|1551
1715857200000|2024-05-16 11:00:00|4941.5|4940|4938|4937|4941.5|4940|4938|4937|2450
1715857500000|2024-05-16 11:05:00|4938.5|4936.5|4937.5|4936.5|4939|4938|4936|4935|1896
1715857800000|2024-05-16 11:10:00|4936.5|4935.5|4937|4936.5|4937.5|4937|4935.5|4935|2974
1715858100000|2024-05-16 11:15:00|4935|4934|4929.5|4928.5|4935|4934|4929.5|4928.5|8239
1715858400000|2024-05-16 11:20:00|4929|4927.5|4931|4930|4932|4931.5|4927.5|4926.5|3320
1715858700000|2024-05-16 11:25:00|4931.5|4930.5|4929.5|4928|4931.5|4931|4927.5|4926.5|1481
1715859000000|2024-05-16 11:30:00|4929|4929|4925.5|4924.5|4932|4931|4924|4923.5|2520
1715859300000|2024-05-16 11:35:00|4926|4925|4922.5|4921.5|4926|4925|4922|4921|3589
1715859600000|2024-05-16 11:40:00|4922|4921|4923|4921.5|4923.5|4923|4921.5|4921|2281
1715859900000|2024-05-16 11:45:00|4922.5|4922|4924.5|4924|4927|4926.5|4922.5|4921.5|3646
1715860200000|2024-05-16 11:50:00|4924|4923|4925|4924|4927.5|4926.5|4922.5|4921.5|3025
1715860500000|2024-05-16 11:55:00|4924.5|4925|4922|4921|4926.5|4926|4921.5|4921|4378
1715860800000|2024-05-16 12:00:00|4921.5|4920.5|4910.5|4910|4922|4920.5|4909.5|4908.5|11557
1715861100000|2024-05-16 12:05:00|4912.5|4912|4912|4911.5|4915.5|4914.5|4911|4910|4579
1715861400000|2024-05-16 12:10:00|4912.5|4912|4911|4910|4915.5|4914.5|4910.5|4909|8429
1715861700000|2024-05-16 12:15:00|4910.5|4909.5|4906|4904.5|4910.5|4909.5|4906|4904.5|3615
1715862000000|2024-05-16 12:20:00|4906.5|4905|4907|4906|4910.5|4909.5|4904|4903|9079
1715862300000|2024-05-16 12:25:00|4906.5|4905.5|4905|4903.5|4907|4906|4904|4903|4359
1715862600000|2024-05-16 12:30:00|4904.5|4904|4906.5|4905.5|4907|4906|4903|4902|7504
1715862900000|2024-05-16 12:35:00|4907.5|4906|4909|4907.5|4909.5|4908.5|4906|4905.5|1430
1715863200000|2024-05-16 12:40:00|4908.5|4908|4909.5|4908.5|4910.5|4909.5|4908|4907.5|925
1715863500000|2024-05-16 12:45:00|4909|4907|4904|4903.5|4909.5|4908|4903.5|4903|3663
1715863800000|2024-05-16 12:50:00|4904.5|4904|4904.5|4903.5|4905|4904.5|4903.5|4903|3685
1715864100000|2024-05-16 12:55:00|4904|4903|4903.5|4902.5|4904.5|4903.5|4903|4902.5|2715
1715864400000|2024-05-16 13:00:00|4903|4903|4908.5|4907.5|4913.5|4912|4902.5|4902|4340
1715864700000|2024-05-16 13:05:00|4908|4905.5|4912.5|4912|4912.5|4912|4906|4905|3449
1715865000000|2024-05-16 13:10:00|4912|4911|4908.5|4908|4912|4911.5|4907|4906.5|5506
1715865300000|2024-05-16 13:15:00|4909|4907.5|4914|4913.5|4914.5|4913.5|4909|4907.5|4220
1715865600000|2024-05-16 13:20:00|4914.5|4914|4910.5|4909.5|4916|4915|4909|4908.5|9268
1715865900000|2024-05-16 13:25:00|4911|4910|4913.5|4912.5|4914|4913|4910.5|4909.5|9603
1715866200000|2024-05-16 13:30:00|4917|4915.5|4920|4919.5|4925|4924|4916|4915|5166
1715866500000|2024-05-16 13:35:00|4921|4920|4917|4916.5|4923|4922|4916|4914.5|9467
1715866800000|2024-05-16 13:40:00|4916.5|4916|4914.5|4913.5|4917|4916|4914.5|4913.5|3791
1715867100000|2024-05-16 13:45:00|4914|4913|4914|4913.5|4916|4915.5|4911.5|4910.5|4696
1715867400000|2024-05-16 13:50:00|4914.5|4913|4918.5|4917.5|4921|4920.5|4913|4912|5873
1715867700000|2024-05-16 13:55:00|4918|4917|4920.5|4919.5|4921|4920|4915.5|4915|10093
1715868000000|2024-05-16 14:00:00|4921|4920|4927.5|4927|4933|4931.5|4919.5|4918.5|5884
1715868300000|2024-05-16 14:05:00|4928|4927.5|4925|4924|4929.5|4928.5|4923|4922|4586
1715868600000|2024-05-16 14:10:00|4925.5|4924.5|4924.5|4924|4926|4925.5|4924.5|4923.5|2952
1715868900000|2024-05-16 14:15:00|4925|4924.5|4928.5|4927|4929|4927.5|4908.5|4900.5|9291
1715869200000|2024-05-16 14:20:00|4928|4924.5|4920|4919|4928.5|4927|4919|4918|9853
1715869500000|2024-05-16 14:25:00|4920.5|4919.5|4918|4917.5|4923|4922|4918|4917|5855
1715869800000|2024-05-16 14:30:00|4918.5|4917|4920|4919|4926|4924.5|4918.5|4917|5591
1715870100000|2024-05-16 14:35:00|4919.5|4918.5|4916.5|4915.5|4922|4921|4916|4915.5|2869
1715870400000|2024-05-16 14:40:00|4916|4914.5|4918|4917|4918|4917|4913.5|4912.5|2752
1715870700000|2024-05-16 14:45:00|4917.5|4917.5|4918|4917.5|4922|4921|4917|4916|2950
1715871000000|2024-05-16 14:50:00|4917.5|4916.5|4919|4918|4920.5|4919.5|4914.5|4914|3742
1715871300000|2024-05-16 14:55:00|4918.5|4917.5|4919.5|4919|4921.5|4920.5|4918|4917|2317
1715871600000|2024-05-16 15:00:00|4918|4917|4910.5|4909.5|4918.5|4918|4909.5|4909|8009
1715871900000|2024-05-16 15:05:00|4911|4910|4908|4907.5|4911|4910|4906|4905|10407
1715872200000|2024-05-16 15:10:00|4907.5|4907|4905|4904.5|4908|4907.5|4901.5|4900.5|10460
1715872500000|2024-05-16 15:15:00|4904.5|4904|4902.5|4901.5|4906.5|4906|4902|4901.5|6391
1715872800000|2024-05-16 15:20:00|4903|4902|4902|4901.5|4905|4904.5|4901.5|4901|5833
1715873100000|2024-05-16 15:25:00|4903|4902|4904|4902.5|4904|4902.5|4897.5|4896.5|14656
1715929200000|2024-05-17 07:00:00|4891|4888|4896.5|4894|4906.5|4903|4889|4887.5|6361
1715929500000|2024-05-17 07:05:00|4897|4895|4900|4898|4903.5|4901|4890.5|4887.5|8568
1715929800000|2024-05-17 07:10:00|4900.5|4897.5|4899.5|4897|4907|4905|4896|4894|9051
1715930100000|2024-05-17 07:15:00|4901|4897.5|4890.5|4888.5|4901.5|4899.5|4890.5|4888.5|2621
1715930400000|2024-05-17 07:20:00|4891|4889|4885|4883|4893.5|4891.5|4882|4880.5|2130
1715930700000|2024-05-17 07:25:00|4884.5|4882.5|4889|4888|4889.5|4888.5|4884|4882.5|3077
1715931000000|2024-05-17 07:30:00|4888.5|4887.5|4880|4879|4889.5|4887.5|4878|4877|5738
1715931300000|2024-05-17 07:35:00|4879.5|4879.5|4878.5|4877|4879.5|4879.5|4871.5|4870.5|5660
1715931600000|2024-05-17 07:40:00|4879|4877.5|4878.5|4877|4882.5|4881|4874.5|4873|3695
1715931900000|2024-05-17 07:45:00|4879|4877.5|4896.5|4895.5|4897|4896|4879|4877.5|1976
1715932200000|2024-05-17 07:50:00|4897|4896|4893|4892|4904|4902.5|4890.5|4889|5994
1715932500000|2024-05-17 07:55:00|4892.5|4891|4889.5|4888.5|4893|4892.5|4887.5|4886.5|3214
1715932800000|2024-05-17 08:00:00|4889|4888|4886.5|4885|4889.5|4889|4882|4880.5|2644
1715933100000|2024-05-17 08:05:00|4886|4884|4877|4875.5|4886|4885|4874.5|4873|13364
1715933400000|2024-05-17 08:10:00|4876.5|4875|4878|4877|4881|4880.5|4876.5|4875|11063
1715933700000|2024-05-17 08:15:00|4878.5|4877.5|4884.5|4883|4886|4884.5|4876.5|4875.5|5305
1715934000000|2024-05-17 08:20:00|4884|4883.5|4878|4876.5|4885.5|4884|4877|4876|6498
1715934300000|2024-05-17 08:25:00|4877.5|4876|4868.5|4868|4878|4876.5|4868|4867|4354
1715934600000|2024-05-17 08:30:00|4869.5|4868.5|4866|4865.5|4870|4869|4865.5|4863.5|3147
1715934900000|2024-05-17 08:35:00|4866.5|4865|4870.5|4870|4871|4870|4864|4863|6814
1715935200000|2024-05-17 08:40:00|4871.5|4870.5|4874.5|4873.5|4876|4874.5|4868|4866.5|6450
1715935500000|2024-05-17 08:45:00|4874|4873|4877.5|4876.5|4877.5|4876.5|4873|4872|10089
1715935800000|2024-05-17 08:50:00|4878|4877|4878.5|4877.5|4878.5|4877.5|4877.5|4876.5|4217
1715936100000|2024-05-17 08:55:00|4879|4878|4872.5|4871|4880|4879|4872|4870.5|5857
1715936400000|2024-05-17 09:00:00|4873|4871.5|4873.5|4872.5|4874|4873|4870.5|4869.5|4450
1715936700000|2024-05-17 09:05:00|4874|4873|4874.5|4873.5|4874.5|4873.5|4870|4869|4115
1715937000000|2024-05-17 09:10:00|4875.5|4874.5|4874.5|4873|4879|4878.5|4872.5|4872|6085
1715937300000|2024-05-17 09:15:00|4875|4873.5|4871|4870|4875.5|4875|4870|4868.5|5426
1715937600000|2024-05-17 09:20:00|4870.5|4869|4867|4865.5|4871|4870|4866|4865|868
1715937900000|2024-05-17 09:25:00|4866.5|4865|4870.5|4869|4870.5|4870|4865.5|4864.5|2128
1715938200000|2024-05-17 09:30:00|4870|4869.5|4870.5|4870|4872.5|4871.5|4867.5|4866.5|5074
1715938500000|2024-05-17 09:35:00|4870|4869.5|4878|4876.5|4880|4878.5|4869|4868|3066
1715938800000|2024-05-17 09:40:00|4878.5|4877|4873|4871.5|4881|4879.5|4872.5|4871.5|1849
1715939100000|2024-05-17 09:45:00|4872.5|4872|4880|4878.5|4880.5|4879|4872|4871|3635
1715939400000|2024-05-17 09:50:00|4879.5|4878|4883|4882|4883|4882|4874|4873.5|18494
1715939700000|2024-05-17 09:55:00|4882.5|4881.5|4889|4888.5|4889|4888.5|4881|4880.5|27738
1715940000000|2024-05-17 10:00:00|4889.5|4886.5|4886|4885|4892|4890.5|4884|4883|8002
1715940300000|2024-05-17 10:05:00|4886.5|4885.5|4888|4887.5|4888|4887.5|4885|4884|5460
1715940600000|2024-05-17 10:10:00|4887.5|4887|4893|4892|4893|4892.5|4887|4886.5|1581
1715940900000|2024-05-17 10:15:00|4892.5|4891.5|4899|4898|4900|4898.5|4892|4891.5|2543
1715941200000|2024-05-17 10:20:00|4898.5|4897.5|4904|4902.5|4905|4903.5|4898|4897|4993
1715941500000|2024-05-17 10:25:00|4903.5|4903|4900|4899|4904.5|4903.5|4899|4897.5|6809
1715941800000|2024-05-17 10:30:00|4900.5|4899.5|4898|4897|4901|4900.5|4897|4896|1233
1715942100000|2024-05-17 10:35:00|4898.5|4897.5|4897|4896|4905.5|4904|4897|4896|3631
1715942400000|2024-05-17 10:40:00|4896.5|4896.5|4893|4892|4897|4896.5|4893|4892|2082
1715942700000|2024-05-17 10:45:00|4893.5|4892.5|4890|4889|4893.5|4892.5|4886.5|4885|3848
1715943000000|2024-05-17 10:50:00|4889.5|4888.5|4894.5|4893.5|4895|4893.5|4889.5|4888.5|1790
1715943300000|2024-05-17 10:55:00|4895|4894|4896|4895|4896|4895|4893|4892.5|976
1715943600000|2024-05-17 11:00:00|4896.5||4896.5||4896.5||4896.5||0
1715943900000|2024-05-17 11:05:00|4894|4893|4893.5|4893|4895.5|4894.5|4892|4891|8813
1715944200000|2024-05-17 11:10:00|4894|4893.5|4902.5|4901|4903.5|4902.5|4894|4893.5|5039
1715944500000|2024-05-17 11:15:00|4903|4901.5|4903|4902|4903.5|4902.5|4902|4900.5|4036
1715944800000|2024-05-17 11:20:00|4903.5|4902.5|4908.5|4907|4909.5|4909|4902.5|4902|2570
1715945100000|2024-05-17 11:25:00|4908|4906.5|4906.5|4906|4909.5|4909|4906|4905.5|1782
1715945400000|2024-05-17 11:30:00|4906|4905.5|4901|4900|4906|4905.5|4900|4898.5|2934
1715945700000|2024-05-17 11:35:00|4901.5|4899.5|4900|4899|4902|4901|4898.5|4898|441
1715946000000|2024-05-17 11:40:00|4899.5|4898.5|4900|4899|4900|4899.5|4898|4896.5|953
1715946300000|2024-05-17 11:45:00|4899.5|4900|4895.5|4894.5|4901|4900|4894.5|4893.5|2980
1715946600000|2024-05-17 11:50:00|4896|4893.5|4889|4888|4896|4895|4889|4888|2642
1715946900000|2024-05-17 11:55:00|4888.5|4887|4894.5|4893.5|4896.5|4895|4888.5|4887|4577
1715947200000|2024-05-17 12:00:00|4895|4894|4893|4891.5|4895|4894|4891|4890|671
1715947500000|2024-05-17 12:05:00|4892.5|4891|4895|4894.5|4895|4894.5|4892|4891|913
1715947800000|2024-05-17 12:10:00|4895.5|4896|4895|4894|4898|4897|4894.5|4893.5|2286
1715948100000|2024-05-17 12:15:00|4894.5|4893.5|4894|4893.5|4894.5|4893.5|4892|4890.5|595
1715948400000|2024-05-17 12:20:00|4893.5|4893|4895|4894.5|4896|4895.5|4893.5|4892.5|1844
1715948700000|2024-05-17 12:25:00|4894.5|4894|4892.5|4891.5|4895|4894|4892|4891.5|2979
1715949000000|2024-05-17 12:30:00|4892|4892|4891|4890|4895.5|4894.5|4891|4890|1453
1715949300000|2024-05-17 12:35:00|4890.5|4889.5|4888|4887|4890.5|4889.5|4887|4886.5|2972
1715949600000|2024-05-17 12:40:00|4887.5|4886.5|4885|4884.5|4888.5|4888|4885|4884.5|2876
1715949900000|2024-05-17 12:45:00|4885.5|4885|4882|4880.5|4885.5|4885|4881|4880|4604
1715950200000|2024-05-17 12:50:00|4881.5|4881|4884.5|4883.5|4886|4884.5|4881|4880.5|3291
1715950500000|2024-05-17 12:55:00|4886|4884|4883.5|4883|4887.5|4886.5|4883|4882|5608
1715950800000|2024-05-17 13:00:00|4883|4882.5|4884.5|4883.5|4885|4884|4880|4879|3971
1715951100000|2024-05-17 13:05:00|4884|4884|4886.5|4885.5|4887|4886.5|4881.5|4880.5|6169
1715951400000|2024-05-17 13:10:00|4887|4884.5|4890|4889|4890.5|4890|4884.5|4883.5|2303
1715951700000|2024-05-17 13:15:00|4890.5|4889.5|4893.5|4893|4893.5|4893|4890|4889|2167
1715952000000|2024-05-17 13:20:00|4893|4892.5|4895|4894|4895|4894.5|4891.5|4891|6187
1715952300000|2024-05-17 13:25:00|4893.5|4894.5|4895|4894.5|4895.5|4895|4892|4891|5174
1715952600000|2024-05-17 13:30:00|4896|4895|4900.5|4900|4903|4902|4895.5|4894.5|6175
1715952900000|2024-05-17 13:35:00|4901|4900.5|4891|4890|4901|4900.5|4891|4890|4711
1715953200000|2024-05-17 13:40:00|4890.5|4891.5|4892|4891|4897.5|4896.5|4890.5|4890.5|3389
1715953500000|2024-05-17 13:45:00|4892.5|4891.5|4891.5|4891|4893.5|4893|4889|4888.5|5147
1715953800000|2024-05-17 13:50:00|4892|4890.5|4889|4888.5|4892.5|4891.5|4888|4887.5|2677
1715954100000|2024-05-17 13:55:00|4889.5|4889|4890|4888.5|4891.5|4891|4887.5|4886.5|2285
1715954400000|2024-05-17 14:00:00|4889.5|4888|4897|4896|4898|4896.5|4886.5|4885.5|9423
1715954700000|2024-05-17 14:05:00|4896.5|4895.5|4895.5|4894.5|4897.5|4897|4892.5|4891.5|8022
1715955000000|2024-05-17 14:10:00|4896|4895|4893.5|4893|4896.5|4896|4892.5|4892|5964
1715955300000|2024-05-17 14:15:00|4893|4892.5|4897|4896|4900|4898.5|4891.5|4891|7435
1715955600000|2024-05-17 14:20:00|4896.5|4896.5|4900|4899|4903|4902|4896.5|4895.5|5352
1715955900000|2024-05-17 14:25:00|4901|4899.5|4893|4892|4901|4900|4890.5|4889.5|10315
1715956200000|2024-05-17 14:30:00|4892.5|4891|4892.5|4891.5|4894|4893|4889|4888|7803
1715956500000|2024-05-17 14:35:00|4892|4892|4890|4889.5|4893|4892.5|4889|4888|4178
1715956800000|2024-05-17 14:40:00|4890.5|4888.5|4885|4884.5|4890.5|4889.5|4878.5|4877.5|10311
1715957100000|2024-05-17 14:45:00|4886|4884|4888|4887|4888.5|4887.5|4882.5|4881.5|7692
1715957400000|2024-05-17 14:50:00|4888.5|4887.5|4886|4885.5|4888.5|4887.5|4884.5|4883.5|4450
1715957700000|2024-05-17 14:55:00|4885.5|4884.5|4884.5|4884|4887.5|4887|4882|4881|11415
1715958000000|2024-05-17 15:00:00|4884|4883.5|4884.5|4883.5|4886.5|4886|4882|4881.5|6280
1715958300000|2024-05-17 15:05:00|4884|4883|4885|4884.5|4886.5|4886|4883.5|4883|3518
1715958600000|2024-05-17 15:10:00|4884.5|4884|4889.5|4888.5|4890.5|4889.5|4883|4882.5|7097
1715958900000|2024-05-17 15:15:00|4889|4889.5|4889.5|4889|4893|4891.5|4888.5|4888|7270
1715959200000|2024-05-17 15:20:00|4890|4890|4886.5|4886|4891.5|4890.5|4886.5|4886|7531
1715959500000|2024-05-17 15:25:00|4887|4886.5|4885.5|4885|4889.5|4889|4885|4884.5|10346
1716188400000|2024-05-20 07:00:00|4923|4912.5|4916.5|4913.5|4926|4921|4909.5|4904|3448
1716188700000|2024-05-20 07:05:00|4916|4913|4923.5|4922|4925|4923.5|4915|4913|7862
1716189000000|2024-05-20 07:10:00|4924.5|4922.5|4921|4919|4925|4924|4916|4914|2753
1716189300000|2024-05-20 07:15:00|4921.5|4920|4922.5|4921.5|4925|4924|4920.5|4918.5|3625
1716189600000|2024-05-20 07:20:00|4922|4921|4925.5|4924|4926|4924.5|4918.5|4917|1637
1716189900000|2024-05-20 07:25:00|4924.5|4923.5|4922|4921|4926|4924.5|4922|4921|913
1716190200000|2024-05-20 07:30:00|4922.5|4921.5|4919|4917.5|4922.5|4922|4917|4915.5|4693
1716190500000|2024-05-20 07:35:00|4918.5|4918|4915.5|4914|4921|4919.5|4914.5|4913.5|287
1716190800000|2024-05-20 07:40:00|4915|4913.5|4913|4912|4915.5|4914.5|4912|4911.5|786
1716191100000|2024-05-20 07:45:00|4912.5|4911.5|4914.5|4913.5|4915.5|4915|4912.5|4911|619
1716191400000|2024-05-20 07:50:00|4913|4912|4916.5|4915.5|4918.5|4917.5|4913|4911.5|3319
1716191700000|2024-05-20 07:55:00|4916|4915|4910.5|4909.5|4916|4916|4909.5|4908.5|2496
1716192000000|2024-05-20 08:00:00|4908.5|4909|4916|4915.5|4916|4915.5|4907.5|4906|1568
1716192300000|2024-05-20 08:05:00|4916.5|4915|4918|4917|4918|4917|4913.5|4913|1211
1716192600000|2024-05-20 08:10:00|4918.5|4917.5|4920.5|4919.5|4922|4920.5|4917|4916|1541
1716192900000|2024-05-20 08:15:00|4921|4919|4917|4916|4921|4919.5|4916.5|4916|1424
1716193200000|2024-05-20 08:20:00|4917.5|4916.5|4918.5|4917|4920|4919|4917.5|4916.5|668
1716193500000|2024-05-20 08:25:00|4918|4916.5|4921.5|4920|4922|4920.5|4916.5|4916|2483
1716193800000|2024-05-20 08:30:00|4922|4920.5|4924.5|4923.5|4926|4925|4921|4920|854
1716194100000|2024-05-20 08:35:00|4924|4922.5|4924.5|4923|4925.5|4924.5|4922.5|4922|1879
1716194400000|2024-05-20 08:40:00|4926|4923.5|4923.5|4923|4926|4925|4922.5|4921.5|1418
1716194700000|2024-05-20 08:45:00|4923|4922|4924|4923.5|4924|4923.5|4921|4920.5|677
1716195000000|2024-05-20 08:50:00|4923.5|4923|4916|4914.5|4924|4923|4915.5|4914.5|2817
1716195300000|2024-05-20 08:55:00|4915.5|4915|4910.5|4909.5|4916|4915|4910|4909|3844
1716195600000|2024-05-20 09:00:00|4910|4909|4904|4902.5|4911|4910|4903|4902|5730
1716195900000|2024-05-20 09:05:00|4904.5|4903|4906.5|4905|4909.5|4908.5|4904|4902.5|2250
1716196200000|2024-05-20 09:10:00|4906|4904.5|4904|4903|4907.5|4906.5|4902.5|4901|2290
1716196500000|2024-05-20 09:15:00|4905.5|4904.5|4904|4903|4905.5|4905|4903.5|4903|867
1716196800000|2024-05-20 09:20:00|4903.5|4903.5|4905|4903.5|4905.5|4905|4903.5|4903|990
1716197100000|2024-05-20 09:25:00|4904.5|4904|4905|4904|4906|4905|4903|4902|1287
1716197400000|2024-05-20 09:30:00|4904.5|4904.5|4906.5|4905|4906.5|4906|4904.5|4903.5|392
1716197700000|2024-05-20 09:35:00|4906|4905.5|4907|4906|4907.5|4906.5|4904.5|4903.5|335
1716198000000|2024-05-20 09:40:00|4907.5|4906.5|4906|4905|4909|4908.5|4906|4905|2180
1716198300000|2024-05-20 09:45:00|4906.5|4905.5|4905.5|4904|4907.5|4907|4905|4904|1759
1716198600000|2024-05-20 09:50:00|4905|4904.5|4907|4905.5|4907|4906|4903|4901.5|1771
1716198900000|2024-05-20 09:55:00|4906.5|4905|4904.5|4904|4907|4906|4904.5|4904|1556
1716199200000|2024-05-20 10:00:00|4905|4904.5|4907|4905.5|4907.5|4906.5|4905|4904.5|767
1716199500000|2024-05-20 10:05:00|4907.5|4906|4918|4917|4918|4917|4907|4906|1965
1716199800000|2024-05-20 10:10:00|4918.5|4916.5|4914.5|4913.5|4919|4918|4913|4911.5|617
1716200100000|2024-05-20 10:15:00|4914|4913|4912.5|4912|4914.5|4913.5|4912|4911|3632
1716200400000|2024-05-20 10:20:00|4913|4912.5|4910|4909|4913|4912.5|4909.5|4909|479
1716200700000|2024-05-20 10:25:00|4909|4908|4909.5|4908|4909.5|4908.5|4908|4907|353
1716201000000|2024-05-20 10:30:00|4909|4908.5|4911|4909.5|4911|4910|4908|4907|386
1716201300000|2024-05-20 10:35:00|4910|4910|4910.5|4909|4911|4910.5|4909|4908.5|1466
1716201600000|2024-05-20 10:40:00|4910|4909.5|4913|4912|4913.5|4912.5|4910|4909.5|740
1716201900000|2024-05-20 10:45:00|4912.5|4912.5|4913.5|4912.5|4914.5|4913.5|4912|4911|1327
1716202200000|2024-05-20 10:50:00|4914|4913|4917.5|4916.5|4917.5|4916.5|4913.5|4912.5|27
1716202500000|2024-05-20 10:55:00|4918|4916|4916.5|4915|4918|4916.5|4913.5|4913|1343
1716202800000|2024-05-20 11:00:00|4917.5|4915.5|4916|4915|4923|4916.5|4916|4915|1766
1716203100000|2024-05-20 11:05:00|4915.5|4913.5|4915.5|4914.5|4915.5|4914.5|4914|4913|1435
1716203400000|2024-05-20 11:10:00|4915|4914|4913.5|4912.5|4915|4914|4913|4912.5|144
1716203700000|2024-05-20 11:15:00|4914|4913|4915.5|4914|4916|4915|4914|4913|1177
1716204000000|2024-05-20 11:20:00|4915|4914.5|4916.5|4915|4919|4918|4914.5|4913.5|571
1716204300000|2024-05-20 11:25:00|4917|4915.5|4917.5|4916.5|4920|4919|4917|4915|690
1716204600000|2024-05-20 11:30:00|4918|4917|4918.5|4917.5|4919|4918|4917.5|4916.5|373
1716204900000|2024-05-20 11:35:00|4918|4917|4922|4921|4923|4922.5|4918|4917|292
1716205200000|2024-05-20 11:40:00|4921.5|4921.5|4923|4922|4923|4922|4920.5|4919|1138
1716205500000|2024-05-20 11:45:00|4923.5|4921.5|4924|4923|4924.5|4924|4923.5|4921.5|467
1716205800000|2024-05-20 11:50:00|4924.5|4923.5|4925|4924.5|4925|4924.5|4924|4923|781
1716206100000|2024-05-20 11:55:00|4925.5|4924|4924.5|4923|4925.5|4924.5|4923.5|4922.5|2389
1716206400000|2024-05-20 12:00:00|4924|4922.5|4924.5|4924|4924.5|4924|4922|4921.5|585
1716206700000|2024-05-20 12:05:00|4925|4923.5|4928.5|4927.5|4928.5|4927.5|4925|4923.5|999
1716207000000|2024-05-20 12:10:00|4929|4928|4926|4925|4931|4929.5|4925|4924.5|2854
1716207300000|2024-05-20 12:15:00|4925.5|4924.5|4928|4927|4928|4927.5|4925.5|4924.5|390
1716207600000|2024-05-20 12:20:00|4928.5|4927.5|4926.5|4925.5|4928.5|4927.5|4924.5|4923.5|2426
1716207900000|2024-05-20 12:25:00|4926|4925|4928|4927|4928|4927|4926|4925|474
1716208200000|2024-05-20 12:30:00|4928.5|4927.5|4926.5|4925|4930|4929|4926|4925|2001
1716208500000|2024-05-20 12:35:00|4926|4924.5|4928|4927|4929.5|4929|4923.5|4923|6050
1716208800000|2024-05-20 12:40:00|4929.5|4926.5|4932|4931.5|4932.5|4932|4928|4926.5|802
1716209100000|2024-05-20 12:45:00|4932.5|4932|4936|4934.5|4937.5|4936|4932.5|4931.5|2172
1716209400000|2024-05-20 12:50:00|4935.5|4935|4935|4934|4936|4935.5|4933|4931.5|1331
1716209700000|2024-05-20 12:55:00|4934.5|4933.5|4933|4932.5|4937|4936|4933|4932|2587
1716210000000|2024-05-20 13:00:00|4933.5|4933|4931|4930|4935|4934|4930.5|4930|2516
1716210300000|2024-05-20 13:05:00|4930.5|4929.5|4930|4929|4930.5|4930|4928|4927|2021
1716210600000|2024-05-20 13:10:00|4929.5|4929.5|4929.5|4928.5|4930.5|4929.5|4929.5|4928|600
1716210900000|2024-05-20 13:15:00|4929|4928|4930.5|4929.5|4932|4931|4929|4928|460
1716211200000|2024-05-20 13:20:00|4930|4929|4925|4924|4930|4929|4923.5|4923|707
1716211500000|2024-05-20 13:25:00|4924.5|4924.5|4925.5|4924.5|4925.5|4924.5|4923|4922|727
1716211800000|2024-05-20 13:30:00|4925|4924|4924.5|4923.5|4926.5|4925.5|4923.5|4922.5|907
1716212100000|2024-05-20 13:35:00|4924|4923|4916.5|4915.5|4924.5|4923|4915|4914|2677
1716212400000|2024-05-20 13:40:00|4917|4916|4916|4914.5|4918.5|4918|4915|4913.5|1694
1716212700000|2024-05-20 13:45:00|4915.5|4915|4915.5|4914|4916|4915.5|4914.5|4913|2274
1716213000000|2024-05-20 13:50:00|4916|4914.5|4918|4917|4918|4917.5|4916|4914.5|775
1716213300000|2024-05-20 13:55:00|4917.5|4916.5|4919.5|4918.5|4919.5|4918.5|4917|4915.5|969
1716213600000|2024-05-20 14:00:00|4919|4918|4918.5|4918|4919.5|4918.5|4915.5|4914.5|451
1716213900000|2024-05-20 14:05:00|4918|4917.5|4919.5|4919|4921|4920|4918|4917|64
1716214200000|2024-05-20 14:10:00|4920|4918.5|4917|4916.5|4920|4918.5|4917|4916.5|1251
1716214500000|2024-05-20 14:15:00|4917.5|4917|4915.5|4915|4919|4918|4915.5|4914.5|716
1716214800000|2024-05-20 14:20:00|4915|4914.5|4915|4914|4915.5|4914.5|4913.5|4913|2229
1716215100000|2024-05-20 14:25:00|4914.5|4913|4913.5|4912.5|4914.5|4913|4913|4912.5|1066
1716215400000|2024-05-20 14:30:00|4914|4912|4906.5|4905.5|4914|4912|4906|4905.5|3334
1716215700000|2024-05-20 14:35:00|4906|4907|4911.5|4911|4912|4911.5|4906|4907|3370
1716216000000|2024-05-20 14:40:00|4912|4911.5|4913|4912.5|4913.5|4913|4911.5|4911|1996
1716216300000|2024-05-20 14:45:00|4912.5|4912|4915.5|4915|4915.5|4915|4911|4910.5|3709
1716216600000|2024-05-20 14:50:00|4916|4915.5|4915.5|4915|4918|4917|4915.5|4915|2283
1716216900000|2024-05-20 14:55:00|4915|4914.5|4919|4918.5|4919.5|4918.5|4915|4914.5|1505
1716217200000|2024-05-20 15:00:00|4919.5|4918|4915|4914|4919.5|4918.5|4913.5|4913|3303
1716217500000|2024-05-20 15:05:00|4914.5|4914.5|4918.5|4917.5|4919.5|4919|4914.5|4914|1560
1716217800000|2024-05-20 15:10:00|4919|4918|4919.5|4918.5|4922.5|4922|4918|4917.5|4704
1716218100000|2024-05-20 15:15:00|4919|4919|4924.5|4924|4925|4924|4919|4918.5|6546
1716218400000|2024-05-20 15:20:00|4924|4923.5|4918.5|4918|4924|4923.5|4915|4914.5|2029
1716218700000|2024-05-20 15:25:00|4919|4918.5|4923.5|4922.5|4924|4923.5|4919|4918.5|5877
1716274800000|2024-05-21 07:00:00|4922|4919.5|4919|4916.5|4929.5|4927|4914.5|4912|5168
1716275100000|2024-05-21 07:05:00|4918.5|4916|4897|4895.5|4918.5|4916|4896.5|4893.5|6987
1716275400000|2024-05-21 07:10:00|4897.5|4897|4898.5|4896.5|4898.5|4897.5|4891|4889.5|4589
1716275700000|2024-05-21 07:15:00|4898|4897|4905.5|4903.5|4911.5|4909|4897.5|4896|4515
1716276000000|2024-05-21 07:20:00|4904.5|4902.5|4907|4906|4908.5|4906.5|4900.5|4898.5|7358
1716276300000|2024-05-21 07:25:00|4907.5|4906.5|4900|4898.5|4909|4908|4898|4896.5|4431
1716276600000|2024-05-21 07:30:00|4901|4899.5|4899|4897|4903|4901.5|4898.5|4897|760
1716276900000|2024-05-21 07:35:00|4898.5|4897.5|4900|4898.5|4901|4900|4894.5|4893|2570
1716277200000|2024-05-21 07:40:00|4900.5|4899.5|4905.5|4904.5|4906|4904.5|4900.5|4899.5|1326
1716277500000|2024-05-21 07:45:00|4906|4905|4903.5|4902|4910|4908.5|4903.5|4902|856
1716277800000|2024-05-21 07:50:00|4903|4902.5|4903.5|4902|4904|4903|4897|4896|814
1716278100000|2024-05-21 07:55:00|4904|4902.5|4900|4899|4904|4902.5|4898.5|4897|4508
1716278400000|2024-05-21 08:00:00|4899.5|4898|4907|4906|4908|4906.5|4898|4897|3534
1716278700000|2024-05-21 08:05:00|4906.5|4905|4904|4903|4907|4906.5|4901.5|4900|1910
1716279000000|2024-05-21 08:10:00|4903.5|4902|4901.5|4900|4904.5|4904|4901.5|4900|2508
1716279300000|2024-05-21 08:15:00|4899.5|4900.5|4900|4899.5|4902.5|4901|4896|4894.5|4020
1716279600000|2024-05-21 08:20:00|4900.5|4900|4899.5|4899|4901|4900|4897|4896|1467
1716279900000|2024-05-21 08:25:00|4900.5|4898.5|4898|4897.5|4901.5|4901|4896.5|4895.5|2055
1716280200000|2024-05-21 08:30:00|4897.5|4896.5|4895.5|4894.5|4897.5|4896.5|4895|4894|1779
1716280500000|2024-05-21 08:35:00|4896.5|4895.5|4898|4896.5|4898|4897.5|4893.5|4892.5|3690
1716280800000|2024-05-21 08:40:00|4897.5|4895|4888|4887|4897.5|4895|4885|4884|5776
1716281100000|2024-05-21 08:45:00|4888.5|4887.5|4893.5|4892|4895|4894|4887|4886.5|3124
1716281400000|2024-05-21 08:50:00|4893|4891.5|4897|4895.5|4897.5|4897|4892.5|4891|4557
1716281700000|2024-05-21 08:55:00|4896.5|4896|4895.5|4894.5|4900|4899|4895.5|4894|1731
1716282000000|2024-05-21 09:00:00|4895|4894|4904|4903|4904|4903|4895|4894|3396
1716282300000|2024-05-21 09:05:00|4903.5|4902.5|4900.5|4899.5|4904|4902.5|4900.5|4899.5|1867
1716282600000|2024-05-21 09:10:00|4900|4900|4912.5|4911|4912.5|4911.5|4900|4899.5|4870
1716282900000|2024-05-21 09:15:00|4912|4910.5|4913|4912|4913|4912|4910.5|4909.5|2363
1716283200000|2024-05-21 09:20:00|4912.5|4911|4910.5|4909.5|4912.5|4911|4907|4905.5|1797
1716283500000|2024-05-21 09:25:00|4910|4909|4909.5|4908.5|4911.5|4910|4908|4907.5|2480
1716283800000|2024-05-21 09:30:00|4909|4909|4900.5|4899|4909|4909|4900|4899|2291
1716284100000|2024-05-21 09:35:00|4900|4900|4902.5|4901.5|4904.5|4903|4900|4900|4376
1716284400000|2024-05-21 09:40:00|4902|4901|4896.5|4895.5|4902.5|4901.5|4895|4894|1303
1716284700000|2024-05-21 09:45:00|4897|4896|4894.5|4893.5|4898|4897|4892|4890.5|777
1716285000000|2024-05-21 09:50:00|4895.5|4894|4894.5|4893.5|4896|4894.5|4892.5|4891.5|1269
1716285300000|2024-05-21 09:55:00|4895|4894|4898|4896.5|4898.5|4897|4895|4894|2127
1716285600000|2024-05-21 10:00:00|4897.5|4897|4902.5|4901.5|4902.5|4901.5|4897.5|4897|1995
1716285900000|2024-05-21 10:05:00|4902|4902|4898.5|4898|4903|4902|4898.5|4898|1194
1716286200000|2024-05-21 10:10:00|4899|4898.5|4901.5|4900.5|4902|4901|4898.5|4898.5|2784
1716286500000|2024-05-21 10:15:00|4901|4900|4897|4896|4901.5|4900|4896|4895|1891
1716286800000|2024-05-21 10:20:00|4896.5|4897|4898.5|4898|4899.5|4899|4896.5|4897|864
1716287100000|2024-05-21 10:25:00|4899.5|4898.5|4901|4900|4902.5|4901.5|4899.5|4898.5|1368
1716287400000|2024-05-21 10:30:00|4901.5|4900.5|4905.5|4904|4905.5|4904|4899.5|4899|993
1716287700000|2024-05-21 10:35:00|4905|4904.5|4906|4905|4907|4906|4904.5|4904|1246
1716288000000|2024-05-21 10:40:00|4905.5|4905.5|4906.5|4906|4907.5|4906.5|4905.5|4905|471
1716288300000|2024-05-21 10:45:00|4907|4905|4903.5|4902.5|4907.5|4905|4903.5|4902.5|1697
1716288600000|2024-05-21 10:50:00|4903|4903.5|4904|4903|4904.5|4903.5|4903|4902.5|371
1716288900000|2024-05-21 10:55:00|4903.5|4902.5|4902|4901|4903.5|4902.5|4901|4900|1155
1716289200000|2024-05-21 11:00:00|4903|4901.5|4903.5|4902.5|4906.5|4905.5|4902|4901|1916
1716289500000|2024-05-21 11:05:00|4903|4900.5|4903|4902|4904.5|4903|4901.5|4900.5|227
1716289800000|2024-05-21 11:10:00|4903.5|4902.5|4905|4904|4905.5|4904.5|4903.5|4902.5|0
1716290100000|2024-05-21 11:15:00|4904.5|4903.5|4904.5|4903.5|4907.5|4907|4904|4903|1955
1716290400000|2024-05-21 11:20:00|4904|4903|4901|4900|4904.5|4903|4901|4900|640
1716290700000|2024-05-21 11:25:00|4900.5|4900.5|4902.5|4901.5|4904|4902.5|4900.5|4900|410
1716291000000|2024-05-21 11:30:00|4902|4901|4905|4903.5|4906|4904.5|4902|4901|1297
1716291300000|2024-05-21 11:35:00|4904.5|4905|4908|4907|4910.5|4909.5|4904.5|4904|661
1716291600000|2024-05-21 11:40:00|4907.5|4906.5|4915|4913.5|4915|4914.5|4906.5|4905.5|3491
1716291900000|2024-05-21 11:45:00|4914.5|4913|4913|4911.5|4916|4915.5|4912.5|4911|4128
1716292200000|2024-05-21 11:50:00|4912.5|4910.5|4923|4921.5|4923|4922|4911|4910|2668
1716292500000|2024-05-21 11:55:00|4922.5|4920.5|4919|4918|4922.5|4920.5|4918|4917|3295
1716292800000|2024-05-21 12:00:00|4919.5|4918.5|4928|4927|4931.5|4930.5|4918.5|4918|6654
1716293100000|2024-05-21 12:05:00|4929|4926.5|4926|4925.5|4929|4928|4922.5|4921.5|6599
1716293400000|2024-05-21 12:10:00|4926.5|4926|4931.5|4930.5|4934.5|4933|4926|4926|4916
1716293700000|2024-05-21 12:15:00|4932|4931.5|4932.5|4932|4934.5|4933|4931.5|4930.5|3234
1716294000000|2024-05-21 12:20:00|4933.5|4932.5|4933|4931.5|4935|4934|4930|4929.5|5888
1716294300000|2024-05-21 12:25:00|4933.5|4932|4936.5|4936|4938|4936.5|4931.5|4930.5|5036
1716294600000|2024-05-21 12:30:00|4935.5|4934.5|4941|4940|4941|4940|4935.5|4934.5|4907
1716294900000|2024-05-21 12:35:00|4940.5|4940.5|4945|4944|4945.5|4944.5|4937.5|4937|5958
1716295200000|2024-05-21 12:40:00|4945.5|4944.5|4947.5|4946.5|4948|4947|4944|4943|3575
1716295500000|2024-05-21 12:45:00|4947|4943|4948.5|4947.5|4951|4950|4942.5|4941|9654
1716295800000|2024-05-21 12:50:00|4948|4947|4947|4946|4952|4951|4946.5|4945.5|5189
1716296100000|2024-05-21 12:55:00|4946.5|4945.5|4943.5|4942|4947.5|4946|4940|4939.5|8070
1716296400000|2024-05-21 13:00:00|4943|4941|4947.5|4946.5|4948|4947|4933.5|4933|8774
1716296700000|2024-05-21 13:05:00|4948|4947|4952.5|4951|4953.5|4953|4947|4947|5323
1716297000000|2024-05-21 13:10:00|4953|4951.5|4949.5|4948.5|4954.5|4954|4949.5|4948.5|4140
1716297300000|2024-05-21 13:15:00|4949|4949|4940|4939|4949.5|4949|4938|4937|2548
1716297600000|2024-05-21 13:20:00|4941.5|4940.5|4933|4932|4942|4940.5|4932|4931|3769
1716297900000|2024-05-21 13:25:00|4932.5|4931|4926|4925|4934|4933|4922.5|4922|6698
1716298200000|2024-05-21 13:30:00|4924.5|4924|4917.5|4916|4925|4924.5|4913.5|4912.5|6396
1716298500000|2024-05-21 13:35:00|4917|4916.5|4921.5|4920.5|4921.5|4920.5|4916|4914.5|4925
1716298800000|2024-05-21 13:40:00|4920.5|4919|4926|4924.5|4928|4926|4918.5|4916.5|4880
1716299100000|2024-05-21 13:45:00|4925.5|4925|4933.5|4932|4934.5|4933|4923.5|4922.5|5784
1716299400000|2024-05-21 13:50:00|4933|4929|4928|4927|4933|4931|4927.5|4926|6414
1716299700000|2024-05-21 13:55:00|4927.5|4927.5|4925.5|4924.5|4931|4930|4925|4923.5|2238
1716300000000|2024-05-21 14:00:00|4925|4925|4914|4912.5|4927|4926.5|4913.5|4912.5|4488
1716300300000|2024-05-21 14:05:00|4913.5|4912|4916|4915|4917|4915.5|4913|4912|6303
1716300600000|2024-05-21 14:10:00|4916.5|4915.5|4907.5|4906.5|4916.5|4915.5|4905|4903.5|3403
1716300900000|2024-05-21 14:15:00|4907|4906|4907|4906|4909.5|4908|4905|4904|3727
1716301200000|2024-05-21 14:20:00|4906.5|4906.5|4904|4902.5|4907|4906.5|4901.5|4900.5|3220
1716301500000|2024-05-21 14:25:00|4904.5|4903|4912|4910.5|4917.5|4916.5|4904.5|4903|2863
1716301800000|2024-05-21 14:30:00|4911.5|4910|4911.5|4910.5|4911.5|4910.5|4907.5|4907|4692
1716302100000|2024-05-21 14:35:00|4910|4909|4917.5|4916.5|4920|4919|4909.5|4908.5|3794
1716302400000|2024-05-21 14:40:00|4917|4916|4913.5|4912.5|4918|4917|4913|4912.5|2767
1716302700000|2024-05-21 14:45:00|4913|4911|4912|4911.5|4916|4915|4912|4911|2392
1716303000000|2024-05-21 14:50:00|4910.5|4909.5|4913.5|4913|4916|4915.5|4910.5|4909.5|1630
1716303300000|2024-05-21 14:55:00|4914|4912.5|4910|4909|4914|4912.5|4906|4904.5|6672
1716303600000|2024-05-21 15:00:00|4909.5|4908.5|4906.5|4905.5|4910.5|4909|4906|4905.5|5938
1716303900000|2024-05-21 15:05:00|4906|4904|4912|4911.5|4913|4912|4905|4904|3346
1716304200000|2024-05-21 15:10:00|4913.5|4912.5|4915.5|4915|4916|4915|4913|4912|5797
1716304500000|2024-05-21 15:15:00|4916|4914.5|4919|4918.5|4920|4919.5|4914.5|4914|4689
1716304800000|2024-05-21 15:20:00|4919.5|4918|4912.5|4911.5|4919.5|4918|4912|4911.5|6588
1716305100000|2024-05-21 15:25:00|4913|4912.5|4914.5|4914|4915.5|4915|4912|4911.5|10064
1716361200000|2024-05-22 07:00:00|4899.5|4895.5|4902|4899.5|4906|4903.5|4894.5|4891.5|6519
1716361500000|2024-05-22 07:05:00|4901.5|4899|4872|4870|4901.5|4899|4870|4867.5|19710
1716361800000|2024-05-22 07:10:00|4873.5|4870.5|4870.5|4869|4877.5|4875|4869.5|4867.5|9319
1716362100000|2024-05-22 07:15:00|4871.5|4869.5|4872|4870|4874.5|4874|4868|4866.5|4998
1716362400000|2024-05-22 07:20:00|4872.5|4870.5|4864.5|4863.5|4872.5|4870.5|4864.5|4863.5|10930
1716362700000|2024-05-22 07:25:00|4864|4864|4860.5|4859|4864.5|4864|4851|4850|11938
1716363000000|2024-05-22 07:30:00|4860|4857.5|4860|4858|4860.5|4860|4856.5|4855|6017
1716363300000|2024-05-22 07:35:00|4859.5|4858.5|4862.5|4861|4863|4861.5|4852.5|4851|5191
1716363600000|2024-05-22 07:40:00|4862|4860.5|4866|4865|4868|4866.5|4860|4859|2294
1716363900000|2024-05-22 07:45:00|4865|4864.5|4867.5|4866.5|4871.5|4870|4863|4862|8214
1716364200000|2024-05-22 07:50:00|4868|4867|4864|4863|4871.5|4870|4861.5|4860|2038
1716364500000|2024-05-22 07:55:00|4863.5|4862.5|4863|4862|4866.5|4865|4862|4861.5|2990
1716364800000|2024-05-22 08:00:00|4863.5|4862.5|4854|4852.5|4867|4865.5|4853|4852|1639
1716365100000|2024-05-22 08:05:00|4853.5|4852|4848.5|4847.5|4855.5|4854.5|4847|4846.5|3607
1716365400000|2024-05-22 08:10:00|4849|4847|4848.5|4847|4849|4848|4843.5|4842.5|4346
1716365700000|2024-05-22 08:15:00|4848|4846.5|4846.5|4845|4849.5|4848.5|4844.5|4843.5|703
1716366000000|2024-05-22 08:20:00|4846|4845.5|4835.5|4834|4846.5|4845.5|4835.5|4834|7387
1716366300000|2024-05-22 08:25:00|4837.5|4834.5|4837.5|4836|4842.5|4841|4836.5|4834.5|5128
1716366600000|2024-05-22 08:30:00|4837|4835|4832.5|4831.5|4838|4837|4832.5|4831.5|5064
1716366900000|2024-05-22 08:35:00|4832|4831|4835|4834|4836.5|4836|4831.5|4831|5825
1716367200000|2024-05-22 08:40:00|4834.5|4834.5|4838.5|4837.5|4838.5|4837.5|4832|4831|4308
1716367500000|2024-05-22 08:45:00|4839.5|4838|4842.5|4841.5|4844|4842.5|4839.5|4838|3085
1716367800000|2024-05-22 08:50:00|4842|4841|4839.5|4838|4842.5|4841.5|4837.5|4836.5|2278
1716368100000|2024-05-22 08:55:00|4839|4838.5|4840.5|4839|4841.5|4840|4837|4836|2631
1716368400000|2024-05-22 09:00:00|4840|4838.5|4838|4837|4840.5|4839|4837|4836|2619
1716368700000|2024-05-22 09:05:00|4838.5|4837.5|4839.5|4838|4843.5|4843|4838.5|4837.5|1891
1716369000000|2024-05-22 09:10:00|4839|4838.5|4841|4840|4841|4840|4836.5|4835.5|1874
1716369300000|2024-05-22 09:15:00|4842|4839.5|4835.5|4834.5|4842.5|4841.5|4834.5|4834|2426
1716369600000|2024-05-22 09:20:00|4836.5|4835|4838.5|4837.5|4841.5|4840|4834.5|4834|1568
1716369900000|2024-05-22 09:25:00|4837.5|4837|4827.5|4826|4837.5|4837|4826|4824.5|6082
1716370200000|2024-05-22 09:30:00|4828|4826.5|4826|4825.5|4829|4828|4824.5|4824|2878
1716370500000|2024-05-22 09:35:00|4827.5|4825|4832|4831|4832|4831|4825|4824|1744
1716370800000|2024-05-22 09:40:00|4832.5|4830.5|4836.5|4835.5|4836.5|4835.5|4830|4829.5|2778
1716371100000|2024-05-22 09:45:00|4837|4836|4839.5|4838.5|4842|4841.5|4835.5|4835|4103
1716371400000|2024-05-22 09:50:00|4839|4839|4845|4844|4846|4845|4839|4839|3837
1716371700000|2024-05-22 09:55:00|4846|4844.5|4850.5|4850|4852.5|4852|4846|4844|1462
1716372000000|2024-05-22 10:00:00|4851|4849.5|4847|4846|4852.5|4852|4847|4845.5|4631
1716372300000|2024-05-22 10:05:00|4847.5|4847|4848.5|4847.5|4850.5|4849|4847|4846|1646
1716372600000|2024-05-22 10:10:00|4849|4848|4849|4848.5|4851.5|4850.5|4848.5|4847.5|601
1716372900000|2024-05-22 10:15:00|4849.5|4849.5|4849|4848|4852|4851|4848.5|4847.5|3598
1716373200000|2024-05-22 10:20:00|4849.5|4847.5|4852|4851|4854|4852.5|4848|4847.5|1988
1716373500000|2024-05-22 10:25:00|4851.5|4850.5|4846.5|4845.5|4852|4851|4846|4845.5|1002
1716373800000|2024-05-22 10:30:00|4847|4846|4846.5|4845.5|4849|4848.5|4845.5|4845|1249
1716374100000|2024-05-22 10:35:00|4846|4846.5|4845|4844|4848|4847.5|4844.5|4844|2390
1716374400000|2024-05-22 10:40:00|4844.5|4844.5|4841|4840.5|4845|4844.5|4841|4840.5|1738
1716374700000|2024-05-22 10:45:00|4841.5|4841|4838|4837.5|4841.5|4841|4838|4837|1534
1716375000000|2024-05-22 10:50:00|4838.5|4836.5|4833.5|4832.5|4838.5|4836.5|4832.5|4832|2758
1716375300000|2024-05-22 10:55:00|4833|4833.5|4834|4833|4835.5|4834|4832.5|4831|1546
1716375600000|2024-05-22 11:00:00|4834.5|4832.5|4832|4831|4835|4833.5|4831.5|4831|1968
1716375900000|2024-05-22 11:05:00|4831.5|4830.5|4831.5|4831|4833.5|4832.5|4830|4829|3173
1716376200000|2024-05-22 11:10:00|4831|4830.5|4831.5|4830.5|4832|4831|4827.5|4827|3318
1716376500000|2024-05-22 11:15:00|4832|4831|4832|4831.5|4834.5|4833|4832|4830.5|1785
1716376800000|2024-05-22 11:20:00|4832.5|4831|4829|4827.5|4832.5|4831|4826|4825.5|3212
1716377100000|2024-05-22 11:25:00|4828.5|4828|4825.5|4824.5|4829.5|4828.5|4825|4824|841
1716377400000|2024-05-22 11:30:00|4825|4824|4826.5|4825.5|4827.5|4826.5|4822|4821|2712
1716377700000|2024-05-22 11:35:00|4827|4826|4824|4823|4827|4826|4822.5|4821.5|854
1716378000000|2024-05-22 11:40:00|4825|4823.5|4824.5|4823|4827.5|4826.5|4823.5|4822.5|1581
1716378300000|2024-05-22 11:45:00|4825|4823.5|4823|4822|4826|4825|4823|4821.5|2298
1716378600000|2024-05-22 11:50:00|4823.5|4822.5|4822|4821|4824.5|4823|4821|4820.5|1522
1716378900000|2024-05-22 11:55:00|4821.5|4821.5|4821|4820|4823|4822|4820.5|4820|3767
1716379200000|2024-05-22 12:00:00|4820.5|4820.5|4822.5|4821|4823|4822|4820|4818.5|3186
1716379500000|2024-05-22 12:05:00|4822|4820.5|4827.5|4826.5|4828.5|4827.5|4820.5|4820|7203
1716379800000|2024-05-22 12:10:00|4827|4826|4825|4823.5|4828|4827|4824.5|4823.5|3272
1716380100000|2024-05-22 12:15:00|4824.5|4823|4823|4821.5|4825|4824|4822|4821|1477
1716380400000|2024-05-22 12:20:00|4822.5|4821|4825|4823.5|4825|4824.5|4822|4821|257
1716380700000|2024-05-22 12:25:00|4824.5|4824|4833|4832|4834.5|4833.5|4824.5|4824|6301
1716381000000|2024-05-22 12:30:00|4833.5|4832.5|4829.5|4828.5|4835.5|4834.5|4829|4827.5|11056
1716381300000|2024-05-22 12:35:00|4830|4829|4834.5|4833.5|4836.5|4835.5|4830|4829|7191
1716381600000|2024-05-22 12:40:00|4833.5|4833|4834|4833|4834.5|4833.5|4829|4828|4671
1716381900000|2024-05-22 12:45:00|4834.5|4832.5|4837|4836|4837.5|4836.5|4833|4832|7290
1716382200000|2024-05-22 12:50:00|4836.5|4835.5|4844.5|4844|4846|4844.5|4835|4834.5|3271
1716382500000|2024-05-22 12:55:00|4845.5|4844.5|4843|4842|4845.5|4845|4842.5|4842|2853
1716382800000|2024-05-22 13:00:00|4842.5|4842.5|4848|4847|4848.5|4848|4842.5|4842.5|5568
1716383100000|2024-05-22 13:05:00|4847.5|4847.5|4848|4846.5|4848|4847.5|4845|4844.5|4676
1716383400000|2024-05-22 13:10:00|4847.5|4846|4845|4844.5|4848|4847|4845|4844.5|4484
1716383700000|2024-05-22 13:15:00|4844.5|4844|4847.5|4847|4848.5|4847.5|4844|4843|3729
1716384000000|2024-05-22 13:20:00|4848|4846|4844|4843.5|4848|4846.5|4843|4842.5|2598
1716384300000|2024-05-22 13:25:00|4845|4843|4850.5|4849.5|4851.5|4850.5|4843.5|4842.5|4480
1716384600000|2024-05-22 13:30:00|4850|4849|4847.5|4847|4851|4850.5|4846.5|4846|6226
1716384900000|2024-05-22 13:35:00|4846.5|4845.5|4851|4850.5|4851|4850.5|4846.5|4845.5|8737
1716385200000|2024-05-22 13:40:00|4850.5|4850|4854|4853|4855.5|4855|4850.5|4850|6848
1716385500000|2024-05-22 13:45:00|4853.5|4852.5|4849|4848|4854|4852.5|4848.5|4848|4543
1716385800000|2024-05-22 13:50:00|4849.5|4848.5|4849.5|4848.5|4851|4850|4846.5|4845.5|4718
1716386100000|2024-05-22 13:55:00|4849|4849|4847|4846|4849.5|4849|4847|4846|1837
1716386400000|2024-05-22 14:00:00|4846.5|4845|4844|4843|4847|4845.5|4843.5|4843|4255
1716386700000|2024-05-22 14:05:00|4843.5|4842.5|4841.5|4841|4845.5|4844.5|4841.5|4841|6381
1716387000000|2024-05-22 14:10:00|4841|4840.5|4837|4836.5|4844|4843.5|4837|4836.5|9363
1716387300000|2024-05-22 14:15:00|4836|4835.5|4840|4839|4840|4839|4835.5|4835|6967
1716387600000|2024-05-22 14:20:00|4840.5|4839.5|4834|4833|4841|4840.5|4833.5|4832.5|6430
1716387900000|2024-05-22 14:25:00|4833.5|4832.5|4830|4829|4833.5|4832.5|4829.5|4828.5|2902
1716388200000|2024-05-22 14:30:00|4829.5|4828.5|4835|4834|4835|4834|4826|4825|6589
1716388500000|2024-05-22 14:35:00|4836|4834.5|4834.5|4833.5|4836|4835.5|4832.5|4831.5|3089
1716388800000|2024-05-22 14:40:00|4835|4834|4835.5|4835|4839.5|4838.5|4835|4833.5|6314
1716389100000|2024-05-22 14:45:00|4836|4835.5|4837.5|4836.5|4837.5|4836.5|4834|4833|1836
1716389400000|2024-05-22 14:50:00|4837|4837|4839|4838|4844.5|4843.5|4837|4836|4322
1716389700000|2024-05-22 14:55:00|4840.5|4838.5|4841.5|4841|4843|4842|4838.5|4837.5|2205
1716390000000|2024-05-22 15:00:00|4842|4840.5|4835.5|4834.5|4842|4840.5|4834|4833|3255
1716390300000|2024-05-22 15:05:00|4835|4835|4840|4839|4841.5|4840.5|4835|4835|3687
1716390600000|2024-05-22 15:10:00|4840.5|4839.5|4840.5|4840|4841|4840|4838.5|4837.5|1397
1716390900000|2024-05-22 15:15:00|4840|4839.5|4837.5|4837|4840|4839.5|4837.5|4836.5|2934
1716391200000|2024-05-22 15:20:00|4839|4838.5|4835|4834.5|4839.5|4839|4835|4834|6535
1716391500000|2024-05-22 15:25:00|4836|4834|4845|4844.5|4845.5|4844.5|4836|4834|6381
1716447600000|2024-05-23 07:00:00|4834.5|4831.5|4835|4833|4842|4839.5|4831.5|4828|8540
1716447900000|2024-05-23 07:05:00|4835.5|4834|4843.5|4842|4847|4845|4831.5|4830|10804
1716448200000|2024-05-23 07:10:00|4842|4840.5|4841|4839.5|4843|4841.5|4832.5|4830.5|6323
1716448500000|2024-05-23 07:15:00|4843|4841.5|4840.5|4838.5|4854|4853|4840|4838|7645
1716448800000|2024-05-23 07:20:00|4840|4838|4841.5|4840.5|4842.5|4841|4837.5|4836|7154
1716449100000|2024-05-23 07:25:00|4843|4841|4842|4840.5|4844.5|4843.5|4837.5|4837|2639
1716449400000|2024-05-23 07:30:00|4842.5|4843.5|4851.5|4850|4861|4859|4840.5|4839|12707
1716449700000|2024-05-23 07:35:00|4851|4850.5|4848.5|4847|4852|4850.5|4842.5|4841.5|3853
1716450000000|2024-05-23 07:40:00|4849.5|4847.5|4849|4848.5|4851|4850|4847|4846|4534
1716450300000|2024-05-23 07:45:00|4849.5|4848|4844|4843.5|4854|4852.5|4840.5|4840|6471
1716450600000|2024-05-23 07:50:00|4843.5|4842.5|4848.5|4847|4849|4848|4842.5|4841.5|4053
1716450900000|2024-05-23 07:55:00|4848|4846.5|4846|4844.5|4850|4849|4844.5|4844|2896
1716451200000|2024-05-23 08:00:00|4845.5|4844|4839|4838|4848.5|4847|4839|4838|4984
1716451500000|2024-05-23 08:05:00|4838.5|4837.5|4837|4836|4841|4840.5|4833.5|4832|9004
1716451800000|2024-05-23 08:10:00|4836.5|4835.5|4836|4835|4837|4836|4833|4832.5|4412
1716452100000|2024-05-23 08:15:00|4835.5|4834.5|4840|4839|4840|4839|4835.5|4834.5|4335
1716452400000|2024-05-23 08:20:00|4840.5|4839.5|4837|4836.5|4843|4841.5|4837|4836.5|7524
1716452700000|2024-05-23 08:25:00|4836.5|4836|4842|4841|4844.5|4843|4835.5|4834.5|3474
1716453000000|2024-05-23 08:30:00|4843|4842|4847.5|4846.5|4850|4849|4843|4842|6158
1716453300000|2024-05-23 08:35:00|4847|4846|4838|4837|4847|4846.5|4838|4837|2146
1716453600000|2024-05-23 08:40:00|4838.5|4838.5|4850|4848.5|4850|4849|4837.5|4838.5|4993
1716453900000|2024-05-23 08:45:00|4849.5|4846.5|4856|4855|4857.5|4856.5|4847.5|4846.5|3761
1716454200000|2024-05-23 08:50:00|4857.5|4855.5|4858|4856.5|4860.5|4859|4855.5|4854.5|3428
1716454500000|2024-05-23 08:55:00|4858.5|4857|4859|4857.5|4859|4858|4854|4853|1733
1716454800000|2024-05-23 09:00:00|4858.5|4858|4867|4865.5|4867|4865.5|4853|4852.5|5482
1716455100000|2024-05-23 09:05:00|4867.5|4866|4859.5|4859|4867.5|4866|4858.5|4858|7908
1716455400000|2024-05-23 09:10:00|4860|4858.5|4860.5|4860|4864|4863|4857.5|4857|4178
1716455700000|2024-05-23 09:15:00|4861.5|4860.5|4865.5|4864.5|4866.5|4865.5|4861|4860|3138
1716456000000|2024-05-23 09:20:00|4865|4865|4859.5|4858.5|4865|4865|4859|4858.5|3435
1716456300000|2024-05-23 09:25:00|4858.5|4857.5|4867.5|4866|4867.5|4866|4856.5|4856|2364
1716456600000|2024-05-23 09:30:00|4867|4866.5|4868|4866.5|4873.5|4872.5|4867|4866|3344
1716456900000|2024-05-23 09:35:00|4869.5|4868|4868|4867.5|4870|4869|4867.5|4866.5|3335
1716457200000|2024-05-23 09:40:00|4868.5|4868|4868|4867|4868.5|4868|4865.5|4865|2938
1716457500000|2024-05-23 09:45:00|4867.5|4866.5|4863.5|4862.5|4868|4866.5|4861|4860.5|5773
1716457800000|2024-05-23 09:50:00|4863|4863|4860.5|4860|4863|4863|4859.5|4859|2904
1716458100000|2024-05-23 09:55:00|4861|4860.5|4867|4866|4867|4866.5|4861|4860|1756
1716458400000|2024-05-23 10:00:00|4868|4867|4869.5|4868|4869.5|4869|4866.5|4866|3965
1716458700000|2024-05-23 10:05:00|4869|4868.5|4865|4864|4869.5|4868.5|4864.5|4864|2528
1716459000000|2024-05-23 10:10:00|4864.5|4863.5|4861|4860.5|4866.5|4865|4861|4860.5|2574
1716459300000|2024-05-23 10:15:00|4862.5|4861.5|4864.5|4863.5|4864.5|4863.5|4861.5|4860.5|3419
1716459600000|2024-05-23 10:20:00|4864|4863|4868|4866.5|4868|4867.5|4864|4863|2818
1716459900000|2024-05-23 10:25:00|4869|4867|4868|4867|4869.5|4868.5|4866|4865|3260
1716460200000|2024-05-23 10:30:00|4867.5|4867.5|4872.5|4872|4873.5|4873|4867.5|4866.5|2948
1716460500000|2024-05-23 10:35:00|4872|4871.5|4868|4866.5|4872.5|4871.5|4866|4865.5|5177
1716460800000|2024-05-23 10:40:00|4868.5|4867|4868.5|4867|4869|4868|4866.5|4865|5052
1716461100000|2024-05-23 10:45:00|4868|4867.5|4870.5|4869|4870.5|4869.5|4867.5|4867|3594
1716461400000|2024-05-23 10:50:00|4870|4869.5|4869.5|4868.5|4871.5|4870.5|4868|4867.5|2286
1716461700000|2024-05-23 10:55:00|4870|4869|4875|4873.5|4875.5|4874.5|4869|4868.5|5543
1716462000000|2024-05-23 11:00:00|4873|4874|4868|4867.5|4873.5|4874|4868|4867.5|2306
1716462300000|2024-05-23 11:05:00|4868.5|4867|4873|4872|4874|4872.5|4866.5|4866|2830
1716462600000|2024-05-23 11:10:00|4873.5|4871.5|4872|4871|4873.5|4872.5|4871.5|4870.5|1861
1716462900000|2024-05-23 11:15:00|4873|4871.5|4873.5|4872|4874.5|4873|4871|4870|1209
1716463200000|2024-05-23 11:20:00|4874|4872.5|4873|4871.5|4874.5|4874|4872|4871.5|1602
1716463500000|2024-05-23 11:25:00|4872.5|4872|4867.5|4866.5|4873|4872|4866.5|4866|2576
1716463800000|2024-05-23 11:30:00|4867|4867|4874|4873|4874|4873|4867|4867|4786
1716464100000|2024-05-23 11:35:00|4873.5|4872|4873.5|4872.5|4874.5|4874|4872|4871.5|1724
1716464400000|2024-05-23 11:40:00|4873|4872|4870|4869|4874.5|4873|4868.5|4868|1195
1716464700000|2024-05-23 11:45:00|4869.5|4869.5|4868.5|4867.5|4870|4869.5|4868|4867|1483
1716465000000|2024-05-23 11:50:00|4868|4867|4870|4869|4870|4869.5|4866.5|4865.5|2503
1716465300000|2024-05-23 11:55:00|4869.5|4869.5|4872|4871|4873.5|4872.5|4868.5|4867.5|2184
1716465600000|2024-05-23 12:00:00|4871.5|4870.5|4876.5|4876|4878|4877|4871.5|4870.5|2332
1716465900000|2024-05-23 12:05:00|4877|4876.5|4878.5|4877.5|4881|4879.5|4877|4876|2886
1716466200000|2024-05-23 12:10:00|4878|4877|4878|4877|4879|4877.5|4874|4873|2375
1716466500000|2024-05-23 12:15:00|4879.5|4877.5|4879.5|4878|4881|4880|4877|4876.5|4334
1716466800000|2024-05-23 12:20:00|4879|4878.5|4879.5|4878|4881|4880|4877.5|4877|2650
1716467100000|2024-05-23 12:25:00|4879|4878.5|4870.5|4869|4882|4881.5|4870|4868.5|5599
1716467400000|2024-05-23 12:30:00|4871.5|4869.5|4881.5|4880.5|4884.5|4884|4871.5|4869.5|5792
1716467700000|2024-05-23 12:35:00|4881|4880|4874.5|4873.5|4881|4880|4873.5|4872.5|5863
1716468000000|2024-05-23 12:40:00|4875|4874|4877|4875.5|4878|4877.5|4874.5|4873.5|1478
1716468300000|2024-05-23 12:45:00|4876.5|4876|4876.5|4875.5|4878|4877|4875.5|4874.5|1454
1716468600000|2024-05-23 12:50:00|4876|4875|4876.5|4875.5|4877|4876|4874|4873|1508
1716468900000|2024-05-23 12:55:00|4877|4876|4870.5|4869.5|4877|4876|4867.5|4866.5|5765
1716469200000|2024-05-23 13:00:00|4870|4869|4866.5|4865.5|4872.5|4871.5|4866|4865|5119
1716469500000|2024-05-23 13:05:00|4867|4866|4867.5|4866.5|4870|4869|4867|4866|3319
1716469800000|2024-05-23 13:10:00|4867|4867|4862.5|4861|4868.5|4867.5|4858|4857.5|8350
1716470100000|2024-05-23 13:15:00|4862|4860|4864.5|4864|4865|4864|4861|4860|3041
1716470400000|2024-05-23 13:20:00|4865.5|4864.5|4865|4864|4867.5|4866.5|4864.5|4864|4775
1716470700000|2024-05-23 13:25:00|4864.5|4863|4862|4860.5|4866.5|4866|4861.5|4860.5|3480
1716471000000|2024-05-23 13:30:00|4861.5|4861|4858|4856.5|4862|4861|4855.5|4854.5|5568
1716471300000|2024-05-23 13:35:00|4857.5|4857|4856|4855|4859|4858|4853|4852.5|5780
1716471600000|2024-05-23 13:40:00|4855.5|4854.5|4856|4855|4857.5|4856.5|4850|4849|8380
1716471900000|2024-05-23 13:45:00|4852|4851|4853.5|4853|4853.5|4853|4847|4846.5|7923
1716472200000|2024-05-23 13:50:00|4854|4852.5|4847.5|4847|4855|4853.5|4840|4839|12283
1716472500000|2024-05-23 13:55:00|4848|4847.5|4847.5|4846.5|4850|4849|4845|4843.5|8381
1716472800000|2024-05-23 14:00:00|4847|4846|4847.5|4846.5|4854.5|4853|4846.5|4845|4677
1716473100000|2024-05-23 14:05:00|4847|4847|4851|4850|4852|4850.5|4846.5|4845.5|9578
1716473400000|2024-05-23 14:10:00|4850.5|4849|4855|4854|4856.5|4855.5|4850|4849|11603
1716473700000|2024-05-23 14:15:00|4855.5|4854.5|4855|4854|4856|4855|4851.5|4850.5|3156
1716474000000|2024-05-23 14:20:00|4854.5|4854.5|4849.5|4848.5|4855.5|4854.5|4848.5|4847.5|7690
1716474300000|2024-05-23 14:25:00|4850|4849|4848|4846.5|4850|4849|4844|4843.5|4704
1716474600000|2024-05-23 14:30:00|4847.5|4847|4843|4842.5|4849|4847.5|4843|4842.5|4561
1716474900000|2024-05-23 14:35:00|4842.5|4842|4846.5|4845.5|4848|4846.5|4842.5|4841.5|1633
1716475200000|2024-05-23 14:40:00|4846|4845|4843.5|4842|4846.5|4845.5|4843|4842|2109
1716475500000|2024-05-23 14:45:00|4843|4842.5|4835|4834|4845|4843.5|4835|4834|3895
1716475800000|2024-05-23 14:50:00|4834.5|4832.5|4827|4826.5|4834.5|4833.5|4827|4826.5|8545
1716476100000|2024-05-23 14:55:00|4827.5|4826|4833.5|4832.5|4833.5|4832.5|4827.5|4826|11417
1716476400000|2024-05-23 15:00:00|4834|4833|4835|4834.5|4837|4836|4834|4833|4377
1716476700000|2024-05-23 15:05:00|4835.5|4833.5|4844|4843.5|4844.5|4844|4833|4832|8060
1716477000000|2024-05-23 15:10:00|4844.5|4843|4842|4841|4846|4844.5|4841|4840.5|5825
1716477300000|2024-05-23 15:15:00|4841.5|4840.5|4844.5|4843.5|4846|4845|4841|4840|5932
1716477600000|2024-05-23 15:20:00|4844|4843|4845|4844|4846.5|4846|4843.5|4842.5|11193
1716477900000|2024-05-23 15:25:00|4846|4844.5|4847.5|4846.5|4848|4847|4844|4843|10569
1716534000000|2024-05-24 07:00:00|4814|4802|4801.5|4799.5|4814|4805|4787.5|4785.5|4086
1716534300000|2024-05-24 07:05:00|4800.5|4799|4793|4791|4800.5|4800|4784.5|4783.5|7115
1716534600000|2024-05-24 07:10:00|4795|4790.5|4777|4775.5|4801|4800|4776|4775|12064
1716534900000|2024-05-24 07:15:00|4776.5|4775|4779.5|4778.5|4782|4780.5|4771|4770.5|5601
1716535200000|2024-05-24 07:20:00|4779|4777.5|4778|4776.5|4784|4783.5|4777|4775.5|6494
1716535500000|2024-05-24 07:25:00|4777.5|4777|4782.5|4781|4784.5|4784|4777|4777|5318
1716535800000|2024-05-24 07:30:00|4782|4779|4774|4773|4782.5|4781|4773.5|4772|6988
1716536100000|2024-05-24 07:35:00|4773.5|4773.5|4777|4776|4779|4778|4771.5|4770.5|5892
1716536400000|2024-05-24 07:40:00|4777.5|4776.5|4775.5|4774.5|4779|4778|4770.5|4768.5|4161
1716536700000|2024-05-24 07:45:00|4776|4775|4777|4776|4779|4778|4771.5|4770|4494
1716537000000|2024-05-24 07:50:00|4776.5|4776.5|4777.5|4776.5|4781.5|4781|4776|4774.5|6246
1716537300000|2024-05-24 07:55:00|4779.5|4778|4781|4780.5|4783.5|4782|4775.5|4775|5065
1716537600000|2024-05-24 08:00:00|4782|4780|4789.5|4788|4789.5|4788.5|4782|4780|6063
1716537900000|2024-05-24 08:05:00|4789|4788.5|4780.5|4779|4789|4788.5|4775.5|4774|7357
1716538200000|2024-05-24 08:10:00|4781|4779.5|4785.5|4784.5|4788.5|4788|4781|4779|6597
1716538500000|2024-05-24 08:15:00|4786|4785|4783|4782.5|4789|4788|4783|4782|2819
1716538800000|2024-05-24 08:20:00|4785|4784|4787.5|4786.5|4792.5|4791|4785|4784|10881
1716539100000|2024-05-24 08:25:00|4788.5|4787|4789|4788|4790|4789|4784|4782.5|2047
1716539400000|2024-05-24 08:30:00|4790.5|4788.5|4804|4802.5|4806|4805|4790.5|4788.5|5296
1716539700000|2024-05-24 08:35:00|4803.5|4800.5|4797|4795.5|4804|4802.5|4796|4795.5|5150
1716540000000|2024-05-24 08:40:00|4798|4796|4803|4802|4803|4802|4798|4796|3495
1716540300000|2024-05-24 08:45:00|4802|4802.5|4803.5|4803|4803.5|4803|4800.5|4799.5|4570
1716540600000|2024-05-24 08:50:00|4806|4804.5|4809|4808.5|4809|4808.5|4804|4803.5|3558
1716540900000|2024-05-24 08:55:00|4808|4806.5|4805|4804.5|4809.5|4808.5|4805|4804.5|4592
1716541200000|2024-05-24 09:00:00|4806|4804|4805|4804|4806|4805|4802.5|4801.5|4533
1716541500000|2024-05-24 09:05:00|4804.5|4803.5|4807|4806|4810.5|4810|4804|4803|3838
1716541800000|2024-05-24 09:10:00|4807.5|4806.5|4813.5|4812|4814|4812.5|4806.5|4805.5|2888
1716542100000|2024-05-24 09:15:00|4814|4812.5|4818.5|4818|4820.5|4819.5|4813|4812.5|1492
1716542400000|2024-05-24 09:20:00|4819.5|4818.5|4819|4818|4820|4819.5|4818.5|4817|2816
1716542700000|2024-05-24 09:25:00|4818.5|4818.5|4816|4814.5|4818.5|4818.5|4812.5|4811.5|4216
1716543000000|2024-05-24 09:30:00|4817|4815|4817|4815.5|4818.5|4817.5|4815|4814|2982
1716543300000|2024-05-24 09:35:00|4816.5|4814|4812|4811|4816.5|4814.5|4810.5|4810|3845
1716543600000|2024-05-24 09:40:00|4811.5|4810.5|4815|4813.5|4817|4816|4811.5|4810.5|1596
1716543900000|2024-05-24 09:45:00|4814.5|4814|4816.5|4816|4817.5|4816.5|4814|4813.5|1374
1716544200000|2024-05-24 09:50:00|4817|4816.5|4821|4820.5|4826.5|4825.5|4816|4815.5|15682
1716544500000|2024-05-24 09:55:00|4820|4820|4818|4817.5|4822.5|4821.5|4817.5|4817|7327
1716544800000|2024-05-24 10:00:00|4817.5|4817|4821.5|4820.5|4821.5|4820.5|4815.5|4815|2730
1716545100000|2024-05-24 10:05:00|4821|4820|4816.5|4815.5|4821.5|4821|4813.5|4812.5|3981
1716545400000|2024-05-24 10:10:00|4815.5|4815|4811|4810|4815.5|4815.5|4806.5|4805.5|3500
1716545700000|2024-05-24 10:15:00|4810.5|4810.5|4810|4809.5|4812|4811|4810|4809|2085
1716546000000|2024-05-24 10:20:00|4809.5|4808.5|4811|4810.5|4813.5|4813|4809.5|4808.5|4085
1716546300000|2024-05-24 10:25:00|4812|4811.5|4811.5|4810|4813|4812|4810|4809.5|2811
1716546600000|2024-05-24 10:30:00|4811|4810.5|4812.5|4812|4812.5|4812|4807|4806|6948
1716546900000|2024-05-24 10:35:00|4812|4811.5|4813|4812|4813|4812.5|4811|4810|4874
1716547200000|2024-05-24 10:40:00|4813.5|4812.5|4820|4818.5|4820.5|4819|4812.5|4812|4045
1716547500000|2024-05-24 10:45:00|4821|4819|4820|4819|4821.5|4820.5|4818.5|4818|2424
1716547800000|2024-05-24 10:50:00|4821|4819.5|4820|4819|4822|4821|4819.5|4819|2275
1716548100000|2024-05-24 10:55:00|4819.5|4818|4818|4817.5|4821|4820|4818|4817|2090
1716548400000|2024-05-24 11:00:00|4818.5|4818|4823|4822|4824.5|4823.5|4818|4816.5|7212
1716548700000|2024-05-24 11:05:00|4822.5|4821.5|4817|4816.5|4822.5|4821.5|4817|4816.5|2756
1716549000000|2024-05-24 11:10:00|4817.5|4816|4814.5|4813.5|4818|4816|4813.5|4812.5|4481
1716549300000|2024-05-24 11:15:00|4815.5|4814|4816.5|4815.5|4818|4817.5|4815.5|4814|5216
1716549600000|2024-05-24 11:20:00|4816|4815|4816|4815.5|4818|4817|4814.5|4814|4194
1716549900000|2024-05-24 11:25:00|4815.5|4815|4815.5|4814.5|4816|4815|4813.5|4813|1381
1716550200000|2024-05-24 11:30:00|4815|4815|4812.5|4811|4817|4816.5|4811.5|4811|3798
1716550500000|2024-05-24 11:35:00|4812|4810.5|4812|4811.5|4812.5|4811.5|4809.5|4809|3542
1716550800000|2024-05-24 11:40:00|4812.5|4812|4815|4814|4815|4814|4812.5|4812|1709
1716551100000|2024-05-24 11:45:00|4814|4814.5|4815.5|4814.5|4815.5|4815|4813|4812.5|4517
1716551400000|2024-05-24 11:50:00|4816.5|4815.5|4823|4822.5|4824|4823|4816.5|4815.5|2372
1716551700000|2024-05-24 11:55:00|4822|4821.5|4818.5|4818|4822|4821.5|4817.5|4816.5|2909
1716552000000|2024-05-24 12:00:00|4819|4818.5|4819.5|4818.5|4820.5|4820|4817.5|4817|1502
1716552300000|2024-05-24 12:05:00|4819|4819|4819|4818|4819.5|4819|4818|4817.5|1098
1716552600000|2024-05-24 12:10:00|4819.5|4818.5|4820|4819|4821.5|4821|4819.5|4818|4692
1716552900000|2024-05-24 12:15:00|4820.5|4819.5|4820|4819|4821.5|4821|4819.5|4819|1792
1716553200000|2024-05-24 12:20:00|4819.5|4819.5|4820.5|4819.5|4822.5|4821.5|4819.5|4818.5|2398
1716553500000|2024-05-24 12:25:00|4820|4820|4816.5|4815|4821.5|4820.5|4815|4814|2400
1716553800000|2024-05-24 12:30:00|4817|4813|4826|4825|4827|4826.5|4814|4813|5559
1716554100000|2024-05-24 12:35:00|4826.5|4825.5|4824.5|4823.5|4828.5|4828|4822|4821|4160
1716554400000|2024-05-24 12:40:00|4824|4823|4822|4821|4824|4823|4821.5|4820.5|861
1716554700000|2024-05-24 12:45:00|4821.5|4820.5|4821.5|4820|4822|4821|4817.5|4816.5|3742
1716555000000|2024-05-24 12:50:00|4822|4820.5|4817.5|4817|4822.5|4821.5|4816.5|4816|3560
1716555300000|2024-05-24 12:55:00|4817|4816.5|4816|4815|4817|4816.5|4815|4814.5|3072
1716555600000|2024-05-24 13:00:00|4815.5|4815.5|4817|4816.5|4818|4817.5|4815.5|4814.5|4242
1716555900000|2024-05-24 13:05:00|4817.5|4817|4818|4817|4818|4817.5|4816.5|4816|1397
1716556200000|2024-05-24 13:10:00|4817.5|4817.5|4820.5|4819.5|4822|4821|4817.5|4817.5|2976
1716556500000|2024-05-24 13:15:00|4820|4820|4821|4820|4821|4820.5|4817.5|4816.5|1407
1716556800000|2024-05-24 13:20:00|4821.5|4820.5|4819|4818.5|4822.5|4821.5|4819|4818.5|5553
1716557100000|2024-05-24 13:25:00|4818.5|4818|4819.5|4818.5|4820|4819|4817.5|4816.5|886
1716557400000|2024-05-24 13:30:00|4819|4818|4815.5|4814|4820.5|4820|4811.5|4810.5|6221
1716557700000|2024-05-24 13:35:00|4814|4814.5|4819.5|4819|4821.5|4820.5|4814|4813|3271
1716558000000|2024-05-24 13:40:00|4820|4819.5|4820|4819|4822.5|4821.5|4817.5|4816.5|2671
1716558300000|2024-05-24 13:45:00|4820.5|4819.5|4812.5|4811.5|4820.5|4819.5|4812|4811.5|3823
1716558600000|2024-05-24 13:50:00|4813.5|4812|4811|4810|4813.5|4812.5|4810.5|4810|2454
1716558900000|2024-05-24 13:55:00|4811.5|4810.5|4816|4814.5|4816|4815.5|4811|4810.5|3418
1716559200000|2024-05-24 14:00:00|4815.5|4815|4826|4825|4828.5|4827.5|4815|4814|6949
1716559500000|2024-05-24 14:05:00|4825.5|4824.5|4828|4827|4828.5|4827.5|4822.5|4822|5569
1716559800000|2024-05-24 14:10:00|4827.5|4826.5|4823.5|4823|4829.5|4828.5|4823|4822.5|3059
1716560100000|2024-05-24 14:15:00|4824|4823.5|4824|4823.5|4825|4824.5|4822|4821.5|3277
1716560400000|2024-05-24 14:20:00|4824.5|4824|4828.5|4828|4829|4828.5|4824|4824|3462
1716560700000|2024-05-24 14:25:00|4829|4827.5|4825.5|4824.5|4829|4828.5|4823.5|4822.5|3066
1716561000000|2024-05-24 14:30:00|4825|4825|4826.5|4826|4826.5|4826|4823|4822.5|2859
1716561300000|2024-05-24 14:35:00|4825.5|4825.5|4823|4822.5|4827.5|4826.5|4823|4822|7833
1716561600000|2024-05-24 14:40:00|4824|4823.5|4822|4821.5|4827.5|4826.5|4820.5|4820|7624
1716561900000|2024-05-24 14:45:00|4821.5|4821|4831|4830.5|4832.5|4831.5|4821.5|4820.5|7085
1716562200000|2024-05-24 14:50:00|4830.5|4830|4833.5|4833|4836|4835|4830.5|4830|5571
1716562500000|2024-05-24 14:55:00|4833|4832.5|4829.5|4829|4833.5|4833|4829.5|4829|2962
1716562800000|2024-05-24 15:00:00|4829|4828.5|4834|4833.5|4835.5|4834.5|4828|4827.5|4350
1716563100000|2024-05-24 15:05:00|4833.5|4833|4837.5|4836.5|4837.5|4837|4833|4832|6965
1716563400000|2024-05-24 15:10:00|4837|4837|4834|4833|4837.5|4837|4833|4832|19913
1716563700000|2024-05-24 15:15:00|4835.5|4835|4831.5|4831|4838|4837.5|4831.5|4831|9322
1716564000000|2024-05-24 15:20:00|4831|4830.5|4832|4831.5|4834|4833.5|4830.5|4829.5|10674
1716564300000|2024-05-24 15:25:00|4831.5|4831|4829.5|4828.5|4832|4831.5|4829|4828.5|8739
1716793200000|2024-05-27 07:00:00|4837.5|4835|4835.5|4833.5|4838.5|4835|4828|4825|7742
1716793500000|2024-05-27 07:05:00|4835|4833|4839|4837|4841.5|4839.5|4834.5|4833|3468
1716793800000|2024-05-27 07:10:00|4838.5|4837.5|4840.5|4839|4842|4840|4836|4834|5314
1716794100000|2024-05-27 07:15:00|4839.5|4837.5|4839|4837.5|4844|4843|4836.5|4835.5|2200
1716794400000|2024-05-27 07:20:00|4839.5|4838|4839|4837.5|4844|4843|4838.5|4837|3289
1716794700000|2024-05-27 07:25:00|4839.5|4838|4840|4838.5|4842|4840|4835.5|4834|2006
1716795000000|2024-05-27 07:30:00|4839.5|4837.5|4839|4838|4839.5|4838.5|4836.5|4835|1516
1716795300000|2024-05-27 07:35:00|4839.5|4838.5|4835|4833.5|4844|4843|4834.5|4833|3860
1716795600000|2024-05-27 07:40:00|4834.5|4833|4834.5|4833.5|4838|4836.5|4834|4832.5|1301
1716795900000|2024-05-27 07:45:00|4834|4834|4829|4828|4835.5|4834.5|4829|4827.5|10485
1716796200000|2024-05-27 07:50:00|4829.5|4827|4828|4826.5|4834.5|4833|4827.5|4826.5|9057
1716796500000|2024-05-27 07:55:00|4829|4827|4834|4833|4834|4833|4828.5|4827|15794
1716796800000|2024-05-27 08:00:00|4835|4833.5|4843.5|4842.5|4844|4843|4834.5|4833.5|2017
1716797100000|2024-05-27 08:05:00|4843|4842|4843.5|4843|4847|4846|4839|4838|4136
1716797400000|2024-05-27 08:10:00|4843|4842.5|4847|4846|4847.5|4846.5|4842.5|4842|13849
1716797700000|2024-05-27 08:15:00|4846.5|4845|4844|4843|4847.5|4846.5|4844|4842.5|1609
1716798000000|2024-05-27 08:20:00|4845|4843.5|4846|4845|4847|4846|4844.5|4843.5|558
1716798300000|2024-05-27 08:25:00|4845.5|4844.5|4856.5|4855|4856.5|4855|4845.5|4844.5|3758
1716798600000|2024-05-27 08:30:00|4856|4855.5|4860.5|4859.5|4864|4862|4856|4855.5|4993
1716798900000|2024-05-27 08:35:00|4862|4860|4862|4860.5|4862.5|4861|4859|4858.5|3524
1716799200000|2024-05-27 08:40:00|4861.5|4860|4861.5|4860.5|4863|4862|4860|4859.5|1711
1716799500000|2024-05-27 08:45:00|4861|4860|4858|4857.5|4863|4862|4858|4857.5|2650
1716799800000|2024-05-27 08:50:00|4858.5|4858|4856|4854.5|4859|4858|4855|4854|2505
1716800100000|2024-05-27 08:55:00|4855.5|4855|4854.5|4853|4856|4855|4854.5|4853|1673
1716800400000|2024-05-27 09:00:00|4855|4853.5|4854.5|4853.5|4856|4855|4853.5|4853|836
1716800700000|2024-05-27 09:05:00|4855|4854|4857.5|4856.5|4858|4857|4855|4854|1842
1716801000000|2024-05-27 09:10:00|4858.5|4857|4858.5|4858|4860|4859|4857|4856|2333
1716801300000|2024-05-27 09:15:00|4859|4857.5|4857|4856|4859|4858|4855.5|4855|3506
1716801600000|2024-05-27 09:20:00|4856.5|4856.5|4856.5|4856|4858|4857|4855.5|4854.5|4442
1716801900000|2024-05-27 09:25:00|4857|4855.5|4856.5|4855.5|4858|4857|4856.5|4855.5|1355
1716802200000|2024-05-27 09:30:00|4857|4856|4857.5|4856|4860.5|4859.5|4857|4855.5|1023
1716802500000|2024-05-27 09:35:00|4858|4856.5|4856.5|4855|4859|4858|4855|4853.5|2480
1716802800000|2024-05-27 09:40:00|4857.5|4855.5|4855.5|4854.5|4858|4857.5|4855|4854|831
1716803100000|2024-05-27 09:45:00|4855|4853.5|4849|4848|4855.5|4853.5|4848|4847.5|1130
1716803400000|2024-05-27 09:50:00|4849.5|4847.5|4847|4846|4851|4849.5|4846.5|4845.5|5682
1716803700000|2024-05-27 09:55:00|4847.5|4846.5|4845.5|4844|4848.5|4847.5|4845|4843.5|2034
1716804000000|2024-05-27 10:00:00|4845|4843|4846|4844.5|4848.5|4847|4844.5|4843|1886
1716804300000|2024-05-27 10:05:00|4846.5|4845|4850|4849|4850.5|4849.5|4845.5|4844.5|1202
1716804600000|2024-05-27 10:10:00|4851|4849.5|4852|4851|4852|4851|4849|4848.5|2049
1716804900000|2024-05-27 10:15:00|4851|4850|4850.5|4849.5|4851|4850|4849|4847.5|1531
1716805200000|2024-05-27 10:20:00|4850|4850|4852|4851.5|4852.5|4851.5|4850|4849.5|1576
1716805500000|2024-05-27 10:25:00|4851.5|4850.5|4850.5|4849.5|4852|4851.5|4850|4848.5|2395
1716805800000|2024-05-27 10:30:00|4851|4850|4852.5|4851|4853|4852|4851|4850|1898
1716806100000|2024-05-27 10:35:00|4852|4851.5|4851.5|4850|4853.5|4852.5|4851|4850|547
1716806400000|2024-05-27 10:40:00|4852|4850.5|4851|4850|4852|4851|4850.5|4849.5|427
1716806700000|2024-05-27 10:45:00|4850.5|4849.5|4851|4849.5|4851.5|4851|4850.5|4849.5|1833
1716807000000|2024-05-27 10:50:00|4850.5|4850|4850.5|4849.5|4851.5|4851|4850|4849|1000
1716807300000|2024-05-27 10:55:00|4851|4850|4850.5|4849.5|4853|4851.5|4850|4849.5|3240
1716807600000|2024-05-27 11:00:00|4850|4849|4848.5|4847|4851.5|4850.5|4846|4845|4636
1716807900000|2024-05-27 11:05:00|4848|4848.5|4847|4845.5|4850.5|4849.5|4846.5|4845.5|1441
1716808200000|2024-05-27 11:10:00|4848|4846|4850.5|4849.5|4854.5|4853.5|4846.5|4845|9471
1716808500000|2024-05-27 11:15:00|4850|4848.5|4847.5|4846|4850.5|4849|4846.5|4845.5|4387
1716808800000|2024-05-27 11:20:00|4848.5|4847|4846.5|4845.5|4849|4848|4844|4843|2365
1716809100000|2024-05-27 11:25:00|4847|4846|4850.5|4849|4850.5|4849.5|4847|4846|2313
1716809400000|2024-05-27 11:30:00|4850|4849.5|4850.5|4850|4851.5|4851|4849.5|4848.5|1104
1716809700000|2024-05-27 11:35:00|4851.5|4849.5|4852|4851.5|4852|4851.5|4851|4849.5|980
1716810000000|2024-05-27 11:40:00|4851.5|4850.5|4851.5|4850.5|4852.5|4852|4850.5|4849.5|829
1716810300000|2024-05-27 11:45:00|4851|4850|4850|4849|4851|4850|4848.5|4847.5|2262
1716810600000|2024-05-27 11:50:00|4849.5|4849.5|4850|4849|4850.5|4849.5|4848.5|4847.5|1101
1716810900000|2024-05-27 11:55:00|4849|4849.5|4849|4848|4849.5|4849.5|4847.5|4847|275
1716811200000|2024-05-27 12:00:00|4849.5|4848.5|4853|4852|4854|4853|4849|4848|3799
1716811500000|2024-05-27 12:05:00|4852.5|4851|4859|4857.5|4859.5|4858|4851.5|4851|2662
1716811800000|2024-05-27 12:10:00|4858.5|4856.5|4856|4855.5|4859|4858|4855.5|4854.5|1131
1716812100000|2024-05-27 12:15:00|4855.5|4855|4856|4855|4856.5|4855.5|4854|4852.5|1326
1716812400000|2024-05-27 12:20:00|4855.5|4854.5|4860|4859|4860.5|4859|4854.5|4853.5|875
1716812700000|2024-05-27 12:25:00|4861|4859.5|4859|4858|4863|4862.5|4859|4858|4564
1716813000000|2024-05-27 12:30:00|4858.5|4857.5|4856.5|4855.5|4860|4859|4856.5|4855.5|1781
1716813300000|2024-05-27 12:35:00|4857|4855|4861|4859.5|4861.5|4860|4856|4855|1232
1716813600000|2024-05-27 12:40:00|4859.5|4859|4859|4858.5|4861|4860.5|4859|4857.5|4500
1716813900000|2024-05-27 12:45:00|4859.5|4859|4854.5|4853.5|4860|4859|4854|4853|5864
1716814200000|2024-05-27 12:50:00|4855|4853|4856|4855|4856|4855|4853|4852|674
1716814500000|2024-05-27 12:55:00|4857|4855.5|4859|4858|4859.5|4858.5|4856.5|4855.5|2004
1716814800000|2024-05-27 13:00:00|4859.5|4858.5|4861|4860|4863.5|4862|4859|4858|947
1716815100000|2024-05-27 13:05:00|4861.5|4859.5|4860.5|4860|4861.5|4860.5|4859.5|4858.5|2169
1716815400000|2024-05-27 13:10:00|4860|4859.5|4860|4859|4860.5|4860|4859|4858.5|1735
1716815700000|2024-05-27 13:15:00|4859.5|4858.5|4858|4857|4860|4859.5|4857|4856|2314
1716816000000|2024-05-27 13:20:00|4857.5|4856.5|4860|4859|4862|4861|4857.5|4856.5|1244
1716816300000|2024-05-27 13:25:00|4859.5|4858|4861.5|4860|4861.5|4861|4859|4858|2645
1716816600000|2024-05-27 13:30:00|4861|4858.5|4861.5|4860.5|4861.5|4861|4859|4858|2852
1716816900000|2024-05-27 13:35:00|4862.5|4861.5|4863.5|4862.5|4863.5|4863|4862.5|4861.5|738
1716817200000|2024-05-27 13:40:00|4864|4863|4863|4862|4864|4863.5|4862|4861|3545
1716817500000|2024-05-27 13:45:00|4862.5|4861.5|4860|4859|4863|4862|4859.5|4858.5|2527
1716817800000|2024-05-27 13:50:00|4859.5|4858|4850.5|4849.5|4859.5|4858|4849.5|4848.5|9509
1716818100000|2024-05-27 13:55:00|4851|4850.5|4853.5|4852.5|4853.5|4852.5|4849|4847.5|4722
1716818400000|2024-05-27 14:00:00|4854.5|4852|4855|4854|4855.5|4854.5|4853|4851.5|664
1716818700000|2024-05-27 14:05:00|4854.5|4853|4851.5|4851|4855.5|4854.5|4851|4850|4015
1716819000000|2024-05-27 14:10:00|4852|4851.5|4859.5|4858.5|4859.5|4858.5|4852|4851.5|2904
1716819300000|2024-05-27 14:15:00|4860.5|4859|4860|4859|4860.5|4859.5|4859|4858|1812
1716819600000|2024-05-27 14:20:00|4860.5|4859.5|4861.5|4860.5|4862.5|4861.5|4859.5|4858.5|2588
1716819900000|2024-05-27 14:25:00|4861|4860|4857.5|4857|4861|4860.5|4857|4855.5|628
1716820200000|2024-05-27 14:30:00|4857|4856.5|4857.5|4856.5|4859.5|4858.5|4857|4856|1927
1716820500000|2024-05-27 14:35:00|4857|4856|4854.5|4853.5|4857|4856|4854.5|4853.5|438
1716820800000|2024-05-27 14:40:00|4855|4854|4857|4856.5|4857|4856.5|4854.5|4854|1397
1716821100000|2024-05-27 14:45:00|4858|4857.5|4858|4857.5|4858.5|4858|4857|4856|2357
1716821400000|2024-05-27 14:50:00|4858.5|4858|4862.5|4861.5|4862.5|4861.5|4858|4857|697
1716821700000|2024-05-27 14:55:00|4862|4862|4862|4861.5|4866.5|4865|4862|4861|5087
1716822000000|2024-05-27 15:00:00|4861.5|4861|4859|4858|4862.5|4861.5|4859|4858|2404
1716822300000|2024-05-27 15:05:00|4859.5|4858.5|4862|4861.5|4862|4861.5|4858.5|4858|1620
1716822600000|2024-05-27 15:10:00|4862.5|4862|4864.5|4863.5|4866.5|4866|4861|4860.5|8247
1716822900000|2024-05-27 15:15:00|4865|4864|4865|4864.5|4866.5|4866|4862|4861.5|12689
1716823200000|2024-05-27 15:20:00|4864.5|4863.5|4862.5|4862|4865|4864|4862|4861.5|5110
1716823500000|2024-05-27 15:25:00|4863|4862.5|4869|4868|4869.5|4868|4862|4861.5|12669
1716879600000|2024-05-28 07:00:00|4868|4865.5|4868|4866|4880.5|4878.5|4865|4863|17153
1716879900000|2024-05-28 07:05:00|4865|4862|4858.5|4856.5|4870|4867|4856.5|4854|14593
1716880200000|2024-05-28 07:10:00|4858|4857|4849|4847.5|4860|4857.5|4845.5|4843.5|10436
1716880500000|2024-05-28 07:15:00|4848.5|4848|4857.5|4856|4859|4857.5|4848.5|4848|3101
1716880800000|2024-05-28 07:20:00|4857|4855.5|4860|4858.5|4860.5|4859.5|4856|4854|4954
1716881100000|2024-05-28 07:25:00|4859.5|4857.5|4859|4857.5|4860.5|4859|4854.5|4853|4136
1716881400000|2024-05-28 07:30:00|4859.5|4858|4857.5|4856.5|4862|4860.5|4857.5|4856.5|4422
1716881700000|2024-05-28 07:35:00|4858|4858|4864.5|4863.5|4869|4868|4858|4857.5|8082
1716882000000|2024-05-28 07:40:00|4864|4863|4867.5|4867|4869|4867.5|4862|4860.5|5943
1716882300000|2024-05-28 07:45:00|4868|4867.5|4867.5|4866|4869|4868.5|4864.5|4863.5|4669
1716882600000|2024-05-28 07:50:00|4868|4866.5|4860.5|4859.5|4870.5|4869.5|4859|4858.5|4606
1716882900000|2024-05-28 07:55:00|4859.5|4859|4850|4849|4859.5|4859|4847|4845.5|9910
1716883200000|2024-05-28 08:00:00|4850.5|4849.5|4851.5|4850.5|4854.5|4853.5|4848.5|4847|5817
1716883500000|2024-05-28 08:05:00|4850.5|4850|4846.5|4846|4852|4851|4846.5|4846|5138
1716883800000|2024-05-28 08:10:00|4847|4846.5|4844.5|4843.5|4848.5|4847|4841.5|4840.5|4482
1716884100000|2024-05-28 08:15:00|4844|4843|4842|4841.5|4848|4847.5|4841|4840|3816
1716884400000|2024-05-28 08:20:00|4842.5|4841|4837.5|4836|4843|4842.5|4836|4835|7048
1716884700000|2024-05-28 08:25:00|4837|4835.5|4836|4835|4838.5|4838|4834|4833|4893
1716885000000|2024-05-28 08:30:00|4836.5|4835.5|4832|4831.5|4839|4838|4831.5|4830.5|5547
1716885300000|2024-05-28 08:35:00|4832.5|4831|4830|4828.5|4832.5|4831|4829|4827.5|3463
1716885600000|2024-05-28 08:40:00|4829.5|4828|4836|4834.5|4838|4836.5|4829.5|4828|4032
1716885900000|2024-05-28 08:45:00|4836.5|4835|4837|4836|4838.5|4838|4830.5|4829|8540
1716886200000|2024-05-28 08:50:00|4837.5|4836.5|4831|4830|4843|4842|4831|4829.5|4826
1716886500000|2024-05-28 08:55:00|4830|4829|4826.5|4825|4831|4830|4822.5|4821|12150
1716886800000|2024-05-28 09:00:00|4827.5|4825.5|4827|4826|4828.5|4828|4826|4825|4089
1716887100000|2024-05-28 09:05:00|4828|4827|4827|4826.5|4828.5|4827.5|4824.5|4824|6092
1716887400000|2024-05-28 09:10:00|4827.5|4827|4825.5|4824.5|4827.5|4827|4824.5|4824|6583
1716887700000|2024-05-28 09:15:00|4826|4824|4827|4826.5|4827|4826.5|4825.5|4824|2075
1716888000000|2024-05-28 09:20:00|4826.5|4826|4831|4830|4833.5|4833|4826.5|4825.5|3644
1716888300000|2024-05-28 09:25:00|4831.5|4829.5|4832.5|4831.5|4835|4833.5|4828|4826.5|6226
1716888600000|2024-05-28 09:30:00|4833|4832|4826.5|4825.5|4833.5|4833|4825|4824|4541
1716888900000|2024-05-28 09:35:00|4827|4826|4830|4828.5|4831.5|4830|4827|4825.5|2219
1716889200000|2024-05-28 09:40:00|4830.5|4829|4833|4832|4834.5|4833.5|4830.5|4829|1860
1716889500000|2024-05-28 09:45:00|4833.5|4832.5|4833.5|4833|4835.5|4834.5|4833|4832|2999
1716889800000|2024-05-28 09:50:00|4833|4832|4832|4831|4833.5|4832.5|4830|4829.5|1641
1716890100000|2024-05-28 09:55:00|4832.5|4831.5|4830.5|4829.5|4835|4834|4829.5|4829|6916
1716890400000|2024-05-28 10:00:00|4830|4829|4830.5|4829.5|4832|4831|4828|4826.5|2731
1716890700000|2024-05-28 10:05:00|4830|4828.5|4829|4828|4830.5|4828.5|4826.5|4825|2132
1716891000000|2024-05-28 10:10:00|4828.5|4828.5|4829|4828|4831|4829.5|4827|4825.5|530
1716891300000|2024-05-28 10:15:00|4829.5|4828.5|4827.5|4827|4829.5|4829|4825.5|4825|7401
1716891600000|2024-05-28 10:20:00|4827|4826|4825.5|4824.5|4827|4826|4822.5|4821|9338
1716891900000|2024-05-28 10:25:00|4825|4824|4818.5|4818|4825.5|4825|4818|4817|5244
1716892200000|2024-05-28 10:30:00|4819|4818.5|4826.5|4825|4827|4826.5|4818|4817|5069
1716892500000|2024-05-28 10:35:00|4826|4825.5|4827|4826|4828|4827.5|4824.5|4823.5|1897
1716892800000|2024-05-28 10:40:00|4829|4827.5|4831|4830|4833|4832|4827.5|4826.5|4872
1716893100000|2024-05-28 10:45:00|4830.5|4831|4827.5|4826.5|4833|4832.5|4827|4826|3915
1716893400000|2024-05-28 10:50:00|4827|4826|4830.5|4830|4832|4831|4827|4826|1565
1716893700000|2024-05-28 10:55:00|4830|4829.5|4830|4829|4832.5|4831.5|4829.5|4829|2435
1716894000000|2024-05-28 11:00:00|4830.5|4830|4832|4831.5|4833.5|4832.5|4830.5|4830|3911
1716894300000|2024-05-28 11:05:00|4831.5|4831|4834|4833|4834.5|4833|4831|4829.5|1764
1716894600000|2024-05-28 11:10:00|4835|4833.5|4834.5|4834|4835|4834|4831|4830|2205
1716894900000|2024-05-28 11:15:00|4835|4834.5|4842|4841|4842|4841|4835|4834.5|1320
1716895200000|2024-05-28 11:20:00|4841.5|4840|4835|4834|4842.5|4841|4834.5|4833.5|1380
1716895500000|2024-05-28 11:25:00|4834.5|4834.5|4834|4832.5|4836|4835|4832|4831.5|3038
1716895800000|2024-05-28 11:30:00|4833.5|4833|4834|4833|4836.5|4835.5|4830|4829.5|5592
1716896100000|2024-05-28 11:35:00|4833|4832|4831.5|4830.5|4834|4832.5|4830.5|4830|2311
1716896400000|2024-05-28 11:40:00|4833|4831|4830|4829|4833|4832.5|4829.5|4829|2247
1716896700000|2024-05-28 11:45:00|4829.5|4829.5|4831.5|4831|4831.5|4831|4829|4828.5|3901
1716897000000|2024-05-28 11:50:00|4831|4830.5|4830|4829.5|4833.5|4833|4830|4829|2852
1716897300000|2024-05-28 11:55:00|4831.5|4830|4833|4832|4834.5|4833.5|4831.5|4830|4014
1716897600000|2024-05-28 12:00:00|4832.5|4832.5|4830|4829|4835|4834.5|4829|4828|1141
1716897900000|2024-05-28 12:05:00|4830.5|4829.5|4829.5|4828.5|4833|4832.5|4829.5|4828.5|1769
1716898200000|2024-05-28 12:10:00|4829|4829|4829.5|4828.5|4830.5|4830|4829|4828.5|1
1716898500000|2024-05-28 12:15:00|4829|4828|4828|4827|4829.5|4829|4827.5|4826.5|2379
1716898800000|2024-05-28 12:20:00|4827.5|4827.5|4826|4825|4828|4827.5|4825.5|4825|2155
1716899100000|2024-05-28 12:25:00|4826.5|4825.5|4819.5|4818.5|4827|4826.5|4819.5|4818.5|4901
1716899400000|2024-05-28 12:30:00|4820|4819|4821.5|4821|4821.5|4821|4818.5|4818|1879
1716899700000|2024-05-28 12:35:00|4822|4822|4824.5|4823.5|4828|4827|4822|4822|1842
1716900000000|2024-05-28 12:40:00|4824|4822.5|4819|4818|4825|4823.5|4819|4817.5|1059
1716900300000|2024-05-28 12:45:00|4818.5|4817|4814|4813|4819|4817.5|4811.5|4810|2879
1716900600000|2024-05-28 12:50:00|4813.5|4812.5|4817|4815.5|4818.5|4818|4812.5|4811.5|2435
1716900900000|2024-05-28 12:55:00|4816.5|4816|4818|4816.5|4820|4819.5|4816.5|4815.5|3690
1716901200000|2024-05-28 13:00:00|4817.5|4817|4818|4817|4819|4817.5|4815.5|4814.5|1275
1716901500000|2024-05-28 13:05:00|4819|4818|4823|4821.5|4823.5|4822|4818.5|4817|1620
1716901800000|2024-05-28 13:10:00|4822.5|4822|4825|4824.5|4827.5|4826|4822|4821|1985
1716902100000|2024-05-28 13:15:00|4826|4825|4824|4823|4826.5|4825.5|4822.5|4822|7050
1716902400000|2024-05-28 13:20:00|4824.5|4823.5|4832.5|4831.5|4833.5|4832.5|4824|4823|1225
1716902700000|2024-05-28 13:25:00|4832|4831|4831|4830|4833|4832|4824.5|4823.5|5985
1716903000000|2024-05-28 13:30:00|4830.5|4829|4824.5|4824|4830.5|4829.5|4823|4822|4188
1716903300000|2024-05-28 13:35:00|4823.5|4822.5|4820|4818.5|4824.5|4824|4816|4815|7581
1716903600000|2024-05-28 13:40:00|4820.5|4819|4827.5|4826.5|4830|4829|4820.5|4819|6811
1716903900000|2024-05-28 13:45:00|4827|4825|4829.5|4828.5|4831.5|4831|4824.5|4823.5|8437
1716904200000|2024-05-28 13:50:00|4830|4829|4829|4828|4834|4833|4828|4827.5|8784
1716904500000|2024-05-28 13:55:00|4828.5|4827.5|4823|4822.5|4831|4830.5|4823|4822.5|6217
1716904800000|2024-05-28 14:00:00|4821.5|4820|4818.5|4817.5|4823|4822|4816.5|4815.5|14480
1716905100000|2024-05-28 14:05:00|4818|4817|4812.5|4811.5|4818.5|4817.5|4811.5|4811|9961
1716905400000|2024-05-28 14:10:00|4812|4812|4805.5|4804.5|4812.5|4812|4803|4802.5|10895
1716905700000|2024-05-28 14:15:00|4806.5|4805|4806|4805|4808|4807|4804.5|4803.5|5174
1716906000000|2024-05-28 14:20:00|4805.5|4804|4804.5|4804|4807.5|4807|4804.5|4804|5886
1716906300000|2024-05-28 14:25:00|4804|4803|4803|4802|4804.5|4804|4801.5|4800.5|8483
1716906600000|2024-05-28 14:30:00|4802.5|4801.5|4806.5|4805.5|4811|4810.5|4801|4800.5|8861
1716906900000|2024-05-28 14:35:00|4806|4805|4801|4800|4806.5|4805.5|4801|4800|3074
1716907200000|2024-05-28 14:40:00|4800.5|4800.5|4803|4802|4803|4802|4797|4796|8177
1716907500000|2024-05-28 14:45:00|4803.5|4802.5|4807|4806.5|4807.5|4807|4803.5|4802|4142
1716907800000|2024-05-28 14:50:00|4807.5|4806|4801.5|4801|4810|4809|4801.5|4801|3322
1716908100000|2024-05-28 14:55:00|4802|4799.5|4807.5|4806.5|4808|4807|4801|4799.5|8175
1716908400000|2024-05-28 15:00:00|4807|4806|4803.5|4802.5|4807.5|4807|4802.5|4801.5|4791
1716908700000|2024-05-28 15:05:00|4804.5|4803.5|4809|4808|4815|4814|4803.5|4803|10162
1716909000000|2024-05-28 15:10:00|4808.5|4808.5|4810|4809.5|4812.5|4811.5|4806.5|4805.5|8731
1716909300000|2024-05-28 15:15:00|4809.5|4809|4814|4813.5|4816|4815|4809|4808.5|10533
1716909600000|2024-05-28 15:20:00|4814.5|4814|4819|4818|4820.5|4819.5|4814.5|4813.5|14379
1716909900000|2024-05-28 15:25:00|4818.5|4815.5|4818.5|4817.5|4819.5|4818.5|4813|4812|8670
1716966000000|2024-05-29 07:00:00|4804|4801|4803.5|4801.5|4814|4811.5|4803|4801|5616
1716966300000|2024-05-29 07:05:00|4803|4801|4793|4791|4806.5|4804.5|4790|4788.5|6278
1716966600000|2024-05-29 07:10:00|4792.5|4792|4796.5|4795|4798|4797.5|4791|4789|2965
1716966900000|2024-05-29 07:15:00|4796|4794.5|4801.5|4800.5|4805|4804|4792|4791|2470
1716967200000|2024-05-29 07:20:00|4801|4799.5|4796.5|4795.5|4803|4802|4796.5|4795.5|3164
1716967500000|2024-05-29 07:25:00|4796|4795|4785.5|4785|4796|4795|4783.5|4782.5|5682
1716967800000|2024-05-29 07:30:00|4786|4784|4776.5|4775.5|4786|4785|4776|4775|7296
1716968100000|2024-05-29 07:35:00|4776|4775|4775.5|4775|4781.5|4781|4775.5|4775|5232
1716968400000|2024-05-29 07:40:00|4776|4775.5|4777.5|4776.5|4781|4779.5|4772.5|4771.5|7639
1716968700000|2024-05-29 07:45:00|4777|4777|4769|4768|4778|4777|4768.5|4767.5|7682
1716969000000|2024-05-29 07:50:00|4768.5|4767.5|4764|4762.5|4768.5|4767.5|4761.5|4760|8270
1716969300000|2024-05-29 07:55:00|4763.5|4763|4762.5|4761.5|4766.5|4765.5|4761.5|4761|8361
1716969600000|2024-05-29 08:00:00|4766.5|4765|4771.5|4770.5|4772.5|4771|4763|4761.5|5387
1716969900000|2024-05-29 08:05:00|4772.5|4770|4766|4765.5|4772.5|4771.5|4763.5|4762.5|2791
1716970200000|2024-05-29 08:10:00|4766.5|4765|4768|4767|4770.5|4769.5|4763|4762|1622
1716970500000|2024-05-29 08:15:00|4768.5|4766.5|4766|4765|4770.5|4769.5|4765.5|4764.5|1292
1716970800000|2024-05-29 08:20:00|4766.5|4765.5|4764.5|4764|4767|4766|4764|4763|8073
1716971100000|2024-05-29 08:25:00|4765|4763.5|4770.5|4769|4773|4771.5|4765|4763.5|6406
1716971400000|2024-05-29 08:30:00|4770|4769.5|4771.5|4770|4774|4773.5|4769|4768|1839
1716971700000|2024-05-29 08:35:00|4772|4770.5|4772.5|4772|4774.5|4773.5|4768.5|4767.5|2698
1716972000000|2024-05-29 08:40:00|4772|4771.5|4772.5|4772|4773.5|4773|4771|4770|1121
1716972300000|2024-05-29 08:45:00|4773|4771.5|4773|4772|4773|4772.5|4770|4768.5|5598
1716972600000|2024-05-29 08:50:00|4774|4772.5|4776|4775|4777.5|4776|4773|4772|5115
1716972900000|2024-05-29 08:55:00|4777|4775.5|4772|4771|4780|4779|4772|4771|4179
1716973200000|2024-05-29 09:00:00|4772.5|4771.5|4767.5|4766.5|4774.5|4773|4767|4766.5|2491
1716973500000|2024-05-29 09:05:00|4768|4766|4762|4760.5|4768|4766|4761.5|4760|2606
1716973800000|2024-05-29 09:10:00|4763|4761|4759.5|4758.5|4763|4762|4758.5|4758|3651
1716974100000|2024-05-29 09:15:00|4760|4759|4758|4757|4761|4760|4757.5|4757|4360
1716974400000|2024-05-29 09:20:00|4757.5|4755|4757|4756|4758|4757.5|4754|4753.5|5190
1716974700000|2024-05-29 09:25:00|4757.5|4756.5|4756|4754.5|4757.5|4757|4754|4752.5|5447
1716975000000|2024-05-29 09:30:00|4756.5|4755|4761|4759.5|4761.5|4760.5|4755|4754.5|1292
1716975300000|2024-05-29 09:35:00|4760.5|4760|4764|4763.5|4764.5|4763.5|4759|4758|480
1716975600000|2024-05-29 09:40:00|4764.5|4764|4765|4764|4766.5|4765.5|4763.5|4763|2372
1716975900000|2024-05-29 09:45:00|4764.5|4763.5|4766.5|4765.5|4767|4766|4761.5|4760.5|11676
1716976200000|2024-05-29 09:50:00|4767.5|4766|4766.5|4765.5|4768.5|4767|4764.5|4763|2416
1716976500000|2024-05-29 09:55:00|4766|4766|4765.5|4764.5|4766.5|4766|4764.5|4764|2665
1716976800000|2024-05-29 10:00:00|4765|4763.5|4759.5|4758|4765|4764|4759|4758|4588
1716977100000|2024-05-29 10:05:00|4758.5|4758.5|4764|4763|4764|4763|4757.5|4756|1666
1716977400000|2024-05-29 10:10:00|4764.5|4763.5|4765.5|4764.5|4766.5|4766|4763|4762.5|2581
1716977700000|2024-05-29 10:15:00|4765|4764|4768|4767.5|4769.5|4768.5|4765|4764|834
1716978000000|2024-05-29 10:20:00|4767.5|4767|4765|4764|4767.5|4767|4763.5|4762.5|3718
1716978300000|2024-05-29 10:25:00|4764.5|4763.5|4764|4763|4765.5|4764.5|4763|4762|1770
1716978600000|2024-05-29 10:30:00|4764.5|4763.5|4766|4765.5|4766.5|4766|4762.5|4761.5|3611
1716978900000|2024-05-29 10:35:00|4765.5|4765|4765.5|4764|4767.5|4767|4762.5|4761.5|2660
1716979200000|2024-05-29 10:40:00|4765|4764.5|4765|4764|4765|4764.5|4763|4762|1917
1716979500000|2024-05-29 10:45:00|4764.5|4764.5|4766|4765|4766|4765.5|4763.5|4763|1326
1716979800000|2024-05-29 10:50:00|4767.5|4766.5|4767|4765.5|4769.5|4768.5|4766|4765.5|3191
1716980100000|2024-05-29 10:55:00|4766.5|4766|4763|4762|4768|4767|4763|4762|2164
1716980400000|2024-05-29 11:00:00|4758.5|4761.5|4755|4754|4758.5|4761.5|4755|4753.5|3483
1716980700000|2024-05-29 11:05:00|4755.5|4754.5|4757.5|4756.5|4759|4757.5|4754|4753.5|2842
1716981000000|2024-05-29 11:10:00|4759|4757|4755|4754.5|4761.5|4760|4754|4753|4045
1716981300000|2024-05-29 11:15:00|4755.5|4755|4752.5|4751.5|4756.5|4755.5|4752|4751.5|1579
1716981600000|2024-05-29 11:20:00|4752|4752|4751.5|4751|4752.5|4752|4749.5|4748.5|6171
1716981900000|2024-05-29 11:25:00|4751|4750.5|4750.5|4749.5|4752.5|4751.5|4750|4749|1718
1716982200000|2024-05-29 11:30:00|4751|4750|4753|4752|4754.5|4753.5|4750|4749|3610
1716982500000|2024-05-29 11:35:00|4752.5|4751.5|4754.5|4754|4756.5|4755.5|4752.5|4751.5|2469
1716982800000|2024-05-29 11:40:00|4755|4753.5|4755.5|4754.5|4755.5|4755|4752|4751.5|4273
1716983100000|2024-05-29 11:45:00|4755|4754|4756.5|4755.5|4759|4758|4754.5|4753.5|3250
1716983400000|2024-05-29 11:50:00|4756|4755|4758|4757|4758.5|4758|4755.5|4754.5|2075
1716983700000|2024-05-29 11:55:00|4757.5|4756.5|4757.5|4756.5|4758.5|4758|4755.5|4755|2550
1716984000000|2024-05-29 12:00:00|4758|4756|4753|4752|4759.5|4759|4750.5|4749.5|3528
1716984300000|2024-05-29 12:05:00|4752.5|4751.5|4747.5|4747|4753|4751.5|4747.5|4747|3418
1716984600000|2024-05-29 12:10:00|4747|4746.5|4742.5|4741|4747|4746.5|4741|4740|5082
1716984900000|2024-05-29 12:15:00|4743|4741.5|4747.5|4746.5|4748|4747|4741.5|4741|5034
1716985200000|2024-05-29 12:20:00|4747|4746|4740|4739|4748|4747|4739|4738|5136
1716985500000|2024-05-29 12:25:00|4739.5|4738|4734.5|4734|4740|4739|4734.5|4734|2492
1716985800000|2024-05-29 12:30:00|4734|4732.5|4731|4730.5|4735|4734.5|4730.5|4730|5888
1716986100000|2024-05-29 12:35:00|4730.5|4730|4726|4725|4732.5|4732|4723.5|4722|5594
1716986400000|2024-05-29 12:40:00|4726.5|4725.5|4733|4732|4733|4732|4726|4725|5302
1716986700000|2024-05-29 12:45:00|4732.5|4732.5|4729.5|4728.5|4737.5|4736.5|4729.5|4728.5|9114
1716987000000|2024-05-29 12:50:00|4729|4728|4730.5|4729.5|4733.5|4732|4727.5|4727|3561
1716987300000|2024-05-29 12:55:00|4730|4728.5|4731|4730.5|4733.5|4732.5|4727|4726|5265
1716987600000|2024-05-29 13:00:00|4732.5|4730|4740|4738.5|4740|4739|4730.5|4729.5|3683
1716987900000|2024-05-29 13:05:00|4739.5|4739|4741.5|4740|4742.5|4741.5|4738|4737|2747
1716988200000|2024-05-29 13:10:00|4741|4740.5|4741.5|4740|4743.5|4743|4738|4737|9000
1716988500000|2024-05-29 13:15:00|4741|4740.5|4741|4740|4742|4741.5|4739.5|4739|3140
1716988800000|2024-05-29 13:20:00|4740.5|4740.5|4743.5|4742.5|4743.5|4743|4740|4739.5|4769
1716989100000|2024-05-29 13:25:00|4743|4742|4740|4739|4744|4743|4738.5|4738|4832
1716989400000|2024-05-29 13:30:00|4739|4739.5|4727|4726.5|4739|4739.5|4727|4726|7644
1716989700000|2024-05-29 13:35:00|4726.5|4726|4731|4730|4731.5|4730.5|4724.5|4723.5|7425
1716990000000|2024-05-29 13:40:00|4731.5|4730.5|4732.5|4731.5|4734.5|4734|4727.5|4727|7150
1716990300000|2024-05-29 13:45:00|4732|4730|4737.5|4736.5|4737.5|4737|4730.5|4729.5|5828
1716990600000|2024-05-29 13:50:00|4738.5|4736|4735.5|4734|4741.5|4740|4734.5|4734|5315
1716990900000|2024-05-29 13:55:00|4735|4734.5|4739|4738.5|4739.5|4738.5|4734.5|4734|5833
1716991200000|2024-05-29 14:00:00|4739.5|4739.5|4736.5|4735.5|4741.5|4741|4734.5|4734|8129
1716991500000|2024-05-29 14:05:00|4737.5|4736.5|4737.5|4736.5|4743|4742|4736|4734.5|3981
1716991800000|2024-05-29 14:10:00|4737|4737|4729|4728|4738|4737|4728.5|4727.5|4482
1716992100000|2024-05-29 14:15:00|4729.5|4728.5|4724.5|4723|4731.5|4730.5|4724|4723|6566
1716992400000|2024-05-29 14:20:00|4726|4723.5|4732|4731|4732.5|4731.5|4726|4723|6376
1716992700000|2024-05-29 14:25:00|4732.5|4731.5|4734.5|4733.5|4737|4736|4732.5|4731.5|2134
1716993000000|2024-05-29 14:30:00|4735|4734|4732|4731.5|4739.5|4738.5|4731.5|4730.5|4031
1716993300000|2024-05-29 14:35:00|4732.5|4732.5|4734|4733.5|4735|4734.5|4732|4731|3512
1716993600000|2024-05-29 14:40:00|4735|4734|4735.5|4734.5|4737|4736|4733.5|4732.5|2389
1716993900000|2024-05-29 14:45:00|4735|4735|4735|4734.5|4738.5|4737.5|4733.5|4732.5|2663
1716994200000|2024-05-29 14:50:00|4734.5|4733|4732|4731|4735.5|4734.5|4729.5|4728.5|5929
1716994500000|2024-05-29 14:55:00|4732.5|4731.5|4730|4729|4732.5|4732|4729|4728.5|6326
1716994800000|2024-05-29 15:00:00|4729.5|4729.5|4729|4728|4730|4729.5|4726|4725|4344
1716995100000|2024-05-29 15:05:00|4728.5|4727.5|4726|4725|4729|4728|4725.5|4725|5702
1716995400000|2024-05-29 15:10:00|4725.5|4724.5|4723.5|4723|4728.5|4727.5|4723.5|4723|3832
1716995700000|2024-05-29 15:15:00|4724|4723.5|4718|4717.5|4725.5|4724.5|4718|4717.5|9636
1716996000000|2024-05-29 15:20:00|4718.5|4718|4721|4720.5|4724.5|4723.5|4718|4717|10554
1716996300000|2024-05-29 15:25:00|4720.5|4719.5|4718|4717|4720.5|4720|4717|4716.5|10264
1717052400000|2024-05-30 07:00:00|4727.5|4723.5|4734.5|4731.5|4745|4742.5|4723.5|4720.5|13588
1717052700000|2024-05-30 07:05:00|4734|4733.5|4728.5|4726|4739.5|4736|4722.5|4720.5|6636
1717053000000|2024-05-30 07:10:00|4727.5|4726.5|4723.5|4722|4731|4729|4718|4716|3856
1717053300000|2024-05-30 07:15:00|4724|4722.5|4731.5|4730|4732.5|4730.5|4723.5|4722|3763
1717053600000|2024-05-30 07:20:00|4732|4731|4733|4731.5|4739.5|4738|4731.5|4729.5|3642
1717053900000|2024-05-30 07:25:00|4729|4732|4739.5|4737.5|4741|4739.5|4729|4728|5673
1717054200000|2024-05-30 07:30:00|4738|4736.5|4734|4733|4741.5|4740.5|4734|4733|6463
1717054500000|2024-05-30 07:35:00|4736.5|4733.5|4736.5|4735|4737.5|4737|4735|4733|1518
1717054800000|2024-05-30 07:40:00|4735.5|4735.5|4729|4728|4735.5|4736|4727|4725.5|1376
1717055100000|2024-05-30 07:45:00|4728.5|4727.5|4726|4725|4729.5|4728.5|4726|4725|1093
1717055400000|2024-05-30 07:50:00|4726.5|4725.5|4731.5|4730.5|4731.5|4730.5|4726|4725|4832
1717055700000|2024-05-30 07:55:00|4731|4730|4734.5|4733.5|4737|4735.5|4729.5|4728|2272
1717056000000|2024-05-30 08:00:00|4734|4733|4736.5|4735.5|4742|4741|4734|4733|3241
1717056300000|2024-05-30 08:05:00|4736|4736|4742.5|4741|4742.5|4741|4735|4734|4412
1717056600000|2024-05-30 08:10:00|4743|4741.5|4741|4740|4745|4743.5|4738.5|4737.5|3075
1717056900000|2024-05-30 08:15:00|4740.5|4739.5|4744|4743.5|4744.5|4744|4738.5|4738|10506
1717057200000|2024-05-30 08:20:00|4743.5|4743|4743|4742|4744|4743|4739.5|4739|4188
1717057500000|2024-05-30 08:25:00|4742|4742.5|4738.5|4737.5|4742|4742.5|4737|4736|2479
1717057800000|2024-05-30 08:30:00|4740|4738|4744.5|4743.5|4747.5|4746|4740|4737|4606
1717058100000|2024-05-30 08:35:00|4744|4743|4743|4742.5|4745.5|4745|4743|4742|2867
1717058400000|2024-05-30 08:40:00|4742.5|4741.5|4745.5|4745|4745.5|4745|4742.5|4741.5|2435
1717058700000|2024-05-30 08:45:00|4745|4744|4744|4743.5|4745|4744|4740.5|4740|1976
1717059000000|2024-05-30 08:50:00|4743.5|4743|4741.5|4741|4744|4743.5|4740.5|4740|3658
1717059300000|2024-05-30 08:55:00|4742|4740|4747.5|4747|4749|4747.5|4742|4740|7623
1717059600000|2024-05-30 09:00:00|4747|4746.5|4745|4744|4752.5|4751.5|4745|4744|7492
1717059900000|2024-05-30 09:05:00|4746.5|4743.5|4749|4748.5|4749|4748.5|4745|4743.5|1672
1717060200000|2024-05-30 09:10:00|4750.5|4750|4750.5|4749.5|4752.5|4751.5|4749.5|4748.5|1712
1717060500000|2024-05-30 09:15:00|4751.5|4750|4745.5|4745|4752|4751|4745|4744|5059
1717060800000|2024-05-30 09:20:00|4745|4744.5|4745|4743.5|4745.5|4744.5|4742.5|4741.5|2326
1717061100000|2024-05-30 09:25:00|4744.5|4743|4740.5|4739.5|4744.5|4743.5|4739|4738|1314
1717061400000|2024-05-30 09:30:00|4741|4739|4737|4736|4741.5|4740.5|4736|4735|1002
1717061700000|2024-05-30 09:35:00|4737.5|4736.5|4738|4737.5|4738.5|4738|4735.5|4735|2756
1717062000000|2024-05-30 09:40:00|4737.5|4736.5|4739.5|4738.5|4740|4738.5|4734.5|4733.5|4950
1717062300000|2024-05-30 09:45:00|4739|4738|4739|4738|4742|4741|4738|4737|1819
1717062600000|2024-05-30 09:50:00|4740.5|4740|4741|4740|4741.5|4740.5|4739|4738|3467
1717062900000|2024-05-30 09:55:00|4741.5|4740.5|4740|4739|4741.5|4741|4738.5|4738|2551
1717063200000|2024-05-30 10:00:00|4739.5|4739.5|4737|4736|4739.5|4739.5|4736|4735.5|1121
1717063500000|2024-05-30 10:05:00|4736.5|4735.5|4733|4732.5|4737|4736|4732|4731.5|3337
1717063800000|2024-05-30 10:10:00|4732.5|4731.5|4733.5|4733|4734.5|4734|4731.5|4730.5|2188
1717064100000|2024-05-30 10:15:00|4733|4731.5|4733.5|4732.5|4734|4733|4731|4730|1289
1717064400000|2024-05-30 10:20:00|4733|4731|4735|4734.5|4735.5|4734.5|4732|4730.5|1461
1717064700000|2024-05-30 10:25:00|4734.5|4734|4732.5|4731|4734.5|4734|4732|4730.5|2496
1717065000000|2024-05-30 10:30:00|4732|4731.5|4735.5|4734.5|4736|4735|4732|4731.5|2569
1717065300000|2024-05-30 10:35:00|4736|4735|4734.5|4733.5|4737.5|4736.5|4734|4733|1895
1717065600000|2024-05-30 10:40:00|4735|4734|4737|4736|4737|4736|4732|4731.5|2911
1717065900000|2024-05-30 10:45:00|4737.5|4736.5|4739|4738.5|4739|4738.5|4737.5|4736|1691
1717066200000|2024-05-30 10:50:00|4739.5|4738|4742|4740.5|4742|4741.5|4738.5|4737.5|2328
1717066500000|2024-05-30 10:55:00|4741.5|4741|4743|4742|4744.5|4743.5|4740|4739|24272
1717066800000|2024-05-30 11:00:00|4743.5|4741.5|4739|4738|4743.5|4741.5|4736|4735|3017
1717067100000|2024-05-30 11:05:00|4738.5|4738.5|4736|4735|4741|4740.5|4736|4735|3476
1717067400000|2024-05-30 11:10:00|4735.5|4734.5|4735.5|4734.5|4736.5|4736|4735|4734|2662
1717067700000|2024-05-30 11:15:00|4736|4735|4737.5|4736.5|4737.5|4736.5|4735.5|4734|2513
1717068000000|2024-05-30 11:20:00|4737|4736|4737.5|4736.5|4737.5|4736.5|4734|4733.5|2059
1717068300000|2024-05-30 11:25:00|4737|4738.5|4743|4742|4743|4742|4737|4737.5|2308
1717068600000|2024-05-30 11:30:00|4741.5|4742.5|4738.5|4737.5|4741.5|4742.5|4738|4737|1577
1717068900000|2024-05-30 11:35:00|4739.5|4738|4740.5|4739|4740.5|4739.5|4739|4737.5|1347
1717069200000|2024-05-30 11:40:00|4740|4738.5|4739.5|4738.5|4740.5|4740|4737.5|4737|2299
1717069500000|2024-05-30 11:45:00|4740|4739|4742|4741.5|4742.5|4742|4739|4738|2765
1717069800000|2024-05-30 11:50:00|4742.5|4742|4743|4742|4743.5|4743|4741.5|4741|2266
1717070100000|2024-05-30 11:55:00|4742.5|4741.5|4739.5|4739|4743|4742|4739.5|4739|1285
1717070400000|2024-05-30 12:00:00|4740|4738.5|4742.5|4741.5|4743|4742.5|4739|4738.5|1749
1717070700000|2024-05-30 12:05:00|4742|4740.5|4745|4744|4745.5|4744|4741.5|4740.5|1369
1717071000000|2024-05-30 12:10:00|4744.5|4744.5|4745|4744.5|4746.5|4745.5|4744|4743.5|704
1717071300000|2024-05-30 12:15:00|4744.5|4744|4751|4750|4751|4750|4744.5|4743.5|3492
1717071600000|2024-05-30 12:20:00|4750.5|4749.5|4750.5|4749.5|4754|4752.5|4749|4748|4653
1717071900000|2024-05-30 12:25:00|4751.5|4750|4753.5|4752|4754.5|4753.5|4750.5|4750|4569
1717072200000|2024-05-30 12:30:00|4753|4751|4761.5|4760.5|4762.5|4761.5|4753|4751|6290
1717072500000|2024-05-30 12:35:00|4761|4760|4759|4758.5|4765|4764.5|4759|4758.5|3881
1717072800000|2024-05-30 12:40:00|4758.5|4758|4754.5|4753.5|4760.5|4759.5|4754.5|4753.5|6692
1717073100000|2024-05-30 12:45:00|4755|4754|4752.5|4751.5|4755|4754.5|4752.5|4751.5|2409
1717073400000|2024-05-30 12:50:00|4752|4751|4752|4751|4752.5|4752|4750.5|4750|362
1717073700000|2024-05-30 12:55:00|4751.5|4750.5|4752|4751|4752.5|4752|4750|4749.5|2229
1717074000000|2024-05-30 13:00:00|4751.5|4750|4754.5|4753.5|4755.5|4754.5|4750.5|4749.5|2268
1717074300000|2024-05-30 13:05:00|4755|4754.5|4761|4760|4761|4760|4755|4754.5|3678
1717074600000|2024-05-30 13:10:00|4760.5|4759.5|4759|4758|4761|4760.5|4757.5|4756.5|2143
1717074900000|2024-05-30 13:15:00|4759.5|4758.5|4763|4762|4763|4762.5|4759.5|4758.5|3446
1717075200000|2024-05-30 13:20:00|4762.5|4761.5|4766.5|4765.5|4766.5|4765.5|4761|4760|2430
1717075500000|2024-05-30 13:25:00|4766|4765|4770|4769.5|4771|4770.5|4765|4764.5|3073
1717075800000|2024-05-30 13:30:00|4770.5|4770|4777|4775.5|4777|4776.5|4768|4767|9343
1717076100000|2024-05-30 13:35:00|4776.5|4776|4777|4776|4780|4779.5|4775|4774.5|8208
1717076400000|2024-05-30 13:40:00|4776.5|4775.5|4777|4776.5|4777|4776.5|4771|4770|4055
1717076700000|2024-05-30 13:45:00|4777.5|4777|4788.5|4787.5|4789.5|4788.5|4777.5|4776.5|6855
1717077000000|2024-05-30 13:50:00|4788|4787|4782.5|4782|4788|4787|4781.5|4781|11908
1717077300000|2024-05-30 13:55:00|4783|4782.5|4787.5|4786|4788|4787|4782|4781.5|9691
1717077600000|2024-05-30 14:00:00|4787|4786.5|4794.5|4793.5|4796|4794.5|4787|4785.5|6620
1717077900000|2024-05-30 14:05:00|4794|4793|4798|4797|4799|4798|4793.5|4792.5|7215
1717078200000|2024-05-30 14:10:00|4797.5|4797.5|4794|4793|4799.5|4799|4792|4791|9170
1717078500000|2024-05-30 14:15:00|4794.5|4793.5|4803.5|4802.5|4804.5|4804|4794.5|4793|6200
1717078800000|2024-05-30 14:20:00|4804.5|4803.5|4796|4795.5|4804.5|4803.5|4796|4795.5|5887
1717079100000|2024-05-30 14:25:00|4796.5|4797|4799.5|4798.5|4800|4799|4796.5|4795.5|9626
1717079400000|2024-05-30 14:30:00|4799|4798|4797|4796|4800|4799.5|4796|4795.5|5015
1717079700000|2024-05-30 14:35:00|4796.5|4795.5|4800.5|4799.5|4801|4800|4796|4795|6106
1717080000000|2024-05-30 14:40:00|4800|4798.5|4802|4801|4802|4801|4795|4794|5628
1717080300000|2024-05-30 14:45:00|4802.5|4801.5|4806|4805|4807|4805.5|4801.5|4800.5|9628
1717080600000|2024-05-30 14:50:00|4807|4805.5|4807|4806|4809|4808|4805.5|4805|8394
1717080900000|2024-05-30 14:55:00|4807.5|4805.5|4805.5|4804.5|4807.5|4807|4804|4803|6143
1717081200000|2024-05-30 15:00:00|4805|4805|4801.5|4801|4806.5|4806|4801.5|4801|5751
1717081500000|2024-05-30 15:05:00|4802.5|4802|4796.5|4796|4802.5|4802|4795|4794.5|2484
1717081800000|2024-05-30 15:10:00|4797|4795.5|4802|4801.5|4803|4802|4797|4795.5|4496
1717082100000|2024-05-30 15:15:00|4801.5|4801|4805.5|4805|4805.5|4805|4800|4799.5|8803
1717082400000|2024-05-30 15:20:00|4805|4804.5|4800.5|4799.5|4805.5|4804.5|4799.5|4799|11584
1717082700000|2024-05-30 15:25:00|4800|4800|4799.5|4798.5|4807|4806.5|4799|4798.5|18421
1717138800000|2024-05-31 07:00:00|4819|4817|4809.5|4807|4827|4824|4809|4807|15279
1717139100000|2024-05-31 07:05:00|4809|4807.5|4817|4815.5|4819|4817|4808.5|4806.5|2879
1717139400000|2024-05-31 07:10:00|4817.5|4816.5|4819.5|4817.5|4822.5|4821|4817|4815|2239
1717139700000|2024-05-31 07:15:00|4819|4818|4812.5|4811|4819.5|4818|4812|4810.5|1730
1717140000000|2024-05-31 07:20:00|4812|4811.5|4809.5|4808.5|4813.5|4812|4809|4808|2840
1717140300000|2024-05-31 07:25:00|4810.5|4809.5|4810|4808.5|4812|4811|4807.5|4806.5|4650
1717140600000|2024-05-31 07:30:00|4809.5|4809|4808.5|4806.5|4811|4810|4803|4801|5931
1717140900000|2024-05-31 07:35:00|4809|4807|4813|4811.5|4815|4813.5|4808|4807|1895
1717141200000|2024-05-31 07:40:00|4812.5|4809.5|4818.5|4817.5|4819|4817.5|4810.5|4809|3728
1717141500000|2024-05-31 07:45:00|4817.5|4817|4813.5|4813|4817.5|4817|4812.5|4812|2000
1717141800000|2024-05-31 07:50:00|4814|4813.5|4813|4812|4814|4813.5|4809|4808.5|2193
1717142100000|2024-05-31 07:55:00|4812.5|4811.5|4812.5|4811.5|4814|4813|4811.5|4810|1033
1717142400000|2024-05-31 08:00:00|4812|4810.5|4815.5|4814|4816.5|4815.5|4810.5|4809.5|1359
1717142700000|2024-05-31 08:05:00|4815|4813.5|4817|4816.5|4820|4819|4814.5|4813.5|2280
1717143000000|2024-05-31 08:10:00|4816.5|4815.5|4816|4815|4819|4818|4815|4814|1395
1717143300000|2024-05-31 08:15:00|4816.5|4816|4823|4822|4824|4823|4815.5|4815|4606
1717143600000|2024-05-31 08:20:00|4823.5|4822.5|4823|4822.5|4824|4823.5|4821|4820.5|2832
1717143900000|2024-05-31 08:25:00|4823.5|4823|4816|4815|4824|4823|4816|4814.5|4239
1717144200000|2024-05-31 08:30:00|4815.5|4814.5|4813.5|4813|4816|4815.5|4813|4812|1754
1717144500000|2024-05-31 08:35:00|4813|4812.5|4816.5|4816|4816.5|4816|4811.5|4811|3018
1717144800000|2024-05-31 08:40:00|4817.5|4816.5|4816|4815|4819|4818.5|4815.5|4815|2358
1717145100000|2024-05-31 08:45:00|4815.5|4815.5|4815|4814|4816.5|4815.5|4814.5|4814|1934
1717145400000|2024-05-31 08:50:00|4814.5|4814.5|4815.5|4814.5|4816.5|4816|4814|4813.5|2746
1717145700000|2024-05-31 08:55:00|4815|4815|4815.5|4814.5|4816|4815|4814|4813|3143
1717146000000|2024-05-31 09:00:00|4815|4814|4817.5|4816|4821.5|4821|4813.5|4812.5|9987
1717146300000|2024-05-31 09:05:00|4817|4817|4816.5|4815.5|4818|4817|4813.5|4812.5|2268
1717146600000|2024-05-31 09:10:00|4816|4816|4819|4818|4820.5|4819.5|4816|4816|1101
1717146900000|2024-05-31 09:15:00|4819.5|4818.5|4824|4823|4824|4823.5|4819|4818.5|4321
1717147200000|2024-05-31 09:20:00|4823.5|4822.5|4827|4826|4828|4827.5|4822.5|4822|8110
1717147500000|2024-05-31 09:25:00|4827.5|4826.5|4829|4828.5|4831.5|4830.5|4826|4825|5858
1717147800000|2024-05-31 09:30:00|4830|4829|4824.5|4824|4830.5|4830|4824.5|4823.5|2839
1717148100000|2024-05-31 09:35:00|4824|4823.5|4820|4819|4824.5|4824|4820|4818.5|3036
1717148400000|2024-05-31 09:40:00|4819.5|4818.5|4821|4820.5|4822|4821.5|4818|4817|1205
1717148700000|2024-05-31 09:45:00|4820.5|4820|4820|4819|4823|4822.5|4819.5|4818.5|1820
1717149000000|2024-05-31 09:50:00|4819.5|4818.5|4825|4824.5|4825|4824.5|4819.5|4818.5|20813
1717149300000|2024-05-31 09:55:00|4824.5|4823.5|4822|4821.5|4825.5|4825|4819.5|4819|18817
1717149600000|2024-05-31 10:00:00|4822.5|4822|4817.5|4816.5|4822.5|4822|4815.5|4815|4142
1717149900000|2024-05-31 10:05:00|4817|4816|4810|4809.5|4817.5|4816.5|4810|4809|1997
1717150200000|2024-05-31 10:10:00|4809.5|4809|4810|4809|4811.5|4810.5|4808.5|4808|3445
1717150500000|2024-05-31 10:15:00|4809.5|4808.5|4810|4809|4811|4810|4808|4807|109
1717150800000|2024-05-31 10:20:00|4810.5|4809.5|4810|4809|4811.5|4810.5|4809|4808|2344
1717151100000|2024-05-31 10:25:00|4809.5|4808.5|4812|4811.5|4813.5|4812.5|4809|4808|2086
1717151400000|2024-05-31 10:30:00|4811.5|4811|4815.5|4815|4815.5|4815|4810.5|4810|831
1717151700000|2024-05-31 10:35:00|4817|4816|4822|4821|4822|4821|4814.5|4813.5|3727
1717152000000|2024-05-31 10:40:00|4821.5|4821.5|4827.5|4826.5|4828|4827.5|4821.5|4821|1671
1717152300000|2024-05-31 10:45:00|4827|4827|4828|4827.5|4829|4828|4827|4826|2073
1717152600000|2024-05-31 10:50:00|4829|4828|4825.5|4824.5|4829.5|4828.5|4824.5|4823.5|2255
1717152900000|2024-05-31 10:55:00|4825|4823.5|4830|4829.5|4830.5|4830|4824.5|4823.5|826
1717153200000|2024-05-31 11:00:00|4830.5|4829|4830|4828.5|4830.5|4829.5|4828.5|4827.5|4403
1717153500000|2024-05-31 11:05:00|4829.5|4829|4826.5|4825.5|4831|4830|4826|4825|2425
1717153800000|2024-05-31 11:10:00|4825.5|4824.5|4827|4825.5|4828.5|4827.5|4825.5|4824.5|2244
1717154100000|2024-05-31 11:15:00|4826.5|4826|4825|4824.5|4827.5|4826|4824.5|4823.5|1781
1717154400000|2024-05-31 11:20:00|4824.5|4824|4822|4820.5|4825.5|4824|4821.5|4820.5|678
1717154700000|2024-05-31 11:25:00|4821.5|4821|4822|4821.5|4822|4821.5|4820.5|4819.5|715
1717155000000|2024-05-31 11:30:00|4821|4820|4820.5|4820|4823.5|4822.5|4820.5|4820|1148
1717155300000|2024-05-31 11:35:00|4820|4819.5|4820.5|4820|4820.5|4820|4818|4817.5|892
1717155600000|2024-05-31 11:40:00|4820|4819|4819|4818.5|4821|4820.5|4819|4818.5|178
1717155900000|2024-05-31 11:45:00|4818.5|4817.5|4819.5|4818.5|4820.5|4820|4818|4817|1088
1717156200000|2024-05-31 11:50:00|4819|4817.5|4818.5|4817.5|4819.5|4818.5|4816|4815.5|1972
1717156500000|2024-05-31 11:55:00|4818|4818|4816|4815|4818.5|4818|4815.5|4815|462
1717156800000|2024-05-31 12:00:00|4815.5|4815.5|4816.5|4816|4818.5|4818|4815.5|4815|3350
1717157100000|2024-05-31 12:05:00|4816|4815|4814.5|4813.5|4816.5|4815|4814|4813.5|3341
1717157400000|2024-05-31 12:10:00|4814|4813|4813|4812|4814|4813.5|4812|4811.5|2143
1717157700000|2024-05-31 12:15:00|4812.5|4811.5|4809.5|4808.5|4812.5|4811.5|4808.5|4808|1941
1717158000000|2024-05-31 12:20:00|4809|4809|4813.5|4812|4814.5|4814|4809|4809|450
1717158300000|2024-05-31 12:25:00|4813|4811.5|4813|4812|4815|4814.5|4811.5|4810.5|2788
1717158600000|2024-05-31 12:30:00|4813.5|4812.5|4828|4827|4828|4827|4813.5|4812.5|7012
1717158900000|2024-05-31 12:35:00|4828.5|4827.5|4831|4830|4834|4833.5|4827|4826.5|6518
1717159200000|2024-05-31 12:40:00|4830.5|4829|4832|4831|4838.5|4837.5|4830|4829|3507
1717159500000|2024-05-31 12:45:00|4831.5|4830.5|4826.5|4825|4832.5|4831.5|4825.5|4824|4354
1717159800000|2024-05-31 12:50:00|4826|4825.5|4825.5|4825|4827.5|4826.5|4823|4822.5|5701
1717160100000|2024-05-31 12:55:00|4826|4825.5|4824.5|4823.5|4827.5|4826.5|4823.5|4823|848
1717160400000|2024-05-31 13:00:00|4824|4824|4818.5|4818|4827.5|4826.5|4818.5|4818|1901
1717160700000|2024-05-31 13:05:00|4819|4817.5|4823|4822|4823|4822.5|4819|4817.5|3537
1717161000000|2024-05-31 13:10:00|4822.5|4821.5|4827|4826.5|4827|4826.5|4821|4820.5|3422
1717161300000|2024-05-31 13:15:00|4826.5|4826|4824.5|4824|4827.5|4826.5|4823.5|4823|2916
1717161600000|2024-05-31 13:20:00|4824|4823.5|4828|4827.5|4829|4828|4824|4823.5|1568
1717161900000|2024-05-31 13:25:00|4827.5|4827|4826|4825.5|4827.5|4827.5|4824.5|4824|2743
1717162200000|2024-05-31 13:30:00|4826.5|4826|4825|4824.5|4827.5|4827|4821|4820|4458
1717162500000|2024-05-31 13:35:00|4825.5|4824|4828.5|4827.5|4829|4828|4823.5|4822.5|3457
1717162800000|2024-05-31 13:40:00|4828|4827|4828.5|4828|4829|4828.5|4827|4826|2906
1717163100000|2024-05-31 13:45:00|4829|4828.5|4829|4828.5|4831.5|4830.5|4828|4827.5|6229
1717163400000|2024-05-31 13:50:00|4828.5|4828|4832|4831|4832|4831.5|4828.5|4828|5365
1717163700000|2024-05-31 13:55:00|4833.5|4831.5|4829|4828|4833.5|4832.5|4828.5|4828|6203
1717164000000|2024-05-31 14:00:00|4828.5|4828.5|4825|4824|4830.5|4829.5|4823.5|4823|4020
1717164300000|2024-05-31 14:05:00|4824.5|4824.5|4830|4829.5|4830.5|4829.5|4824.5|4823.5|3805
1717164600000|2024-05-31 14:10:00|4830.5|4830|4823|4822.5|4830.5|4830|4823|4822|6666
1717164900000|2024-05-31 14:15:00|4824|4823.5|4820.5|4820|4824|4823.5|4819|4818|13269
1717165200000|2024-05-31 14:20:00|4820|4819.5|4813.5|4813|4823.5|4822.5|4812.5|4812|8392
1717165500000|2024-05-31 14:25:00|4814|4812.5|4811.5|4811|4814|4813.5|4810|4809|6073
1717165800000|2024-05-31 14:30:00|4811|4810.5|4811|4810.5|4811|4810.5|4807.5|4806.5|9485
1717166100000|2024-05-31 14:35:00|4810.5|4810|4813.5|4812.5|4814|4813|4810|4809|4700
1717166400000|2024-05-31 14:40:00|4813|4812|4819|4818|4820|4819|4812.5|4812|4681
1717166700000|2024-05-31 14:45:00|4819.5|4818.5|4824|4823|4826|4825|4819|4818|2238
1717167000000|2024-05-31 14:50:00|4824.5|4823.5|4821.5|4820.5|4824.5|4823.5|4819.5|4818.5|2440
1717167300000|2024-05-31 14:55:00|4822|4821|4825|4824|4826|4825|4822|4821|4621
1717167600000|2024-05-31 15:00:00|4825.5|4825|4822.5|4821.5|4826|4825.5|4821|4820.5|3895
1717167900000|2024-05-31 15:05:00|4822|4821|4825|4824|4825|4824.5|4822|4821|4351
1717168200000|2024-05-31 15:10:00|4825.5|4824.5|4827.5|4826.5|4827.5|4827|4824|4823.5|5919
1717168500000|2024-05-31 15:15:00|4828.5|4827|4828|4827.5|4830.5|4830|4826|4825.5|5332
1717168800000|2024-05-31 15:20:00|4828.5|4828|4826.5|4825.5|4829.5|4828.5|4825|4824.5|10528
1717169100000|2024-05-31 15:25:00|4826|4825|4825|4824|4828|4827.5|4823.5|4823|9102
1717398000000|2024-06-03 07:00:00|4885.5|4882.5|4861.5|4859|4895|4891.5|4861|4857.5|16936
1717398300000|2024-06-03 07:05:00|4860.5|4858.5|4868|4866|4870.5|4868|4856.5|4855|5710
1717398600000|2024-06-03 07:10:00|4867.5|4865.5|4852.5|4851|4870.5|4868.5|4852.5|4850.5|8351
1717398900000|2024-06-03 07:15:00|4852|4850.5|4848.5|4847.5|4855|4853|4843|4841|10275
1717399200000|2024-06-03 07:20:00|4848|4847|4847|4846.5|4850|4848.5|4842.5|4841|2477
1717399500000|2024-06-03 07:25:00|4848|4847|4835.5|4834|4848|4847|4834|4832|4888
1717399800000|2024-06-03 07:30:00|4834.5|4833.5|4831.5|4830|4838|4836.5|4831.5|4830|4470
1717400100000|2024-06-03 07:35:00|4832|4830.5|4840.5|4839|4840.5|4839|4831.5|4830|1354
1717400400000|2024-06-03 07:40:00|4840|4838.5|4842.5|4841.5|4844.5|4842.5|4836.5|4835|3162
1717400700000|2024-06-03 07:45:00|4844.5|4843.5|4846|4845|4849.5|4848.5|4844|4842.5|3065
1717401000000|2024-06-03 07:50:00|4845.5|4844.5|4844|4843|4847.5|4846.5|4842|4840.5|3486
1717401300000|2024-06-03 07:55:00|4843.5|4842|4839.5|4838.5|4845.5|4844.5|4839|4837.5|3412
1717401600000|2024-06-03 08:00:00|4839|4837.5|4844|4842.5|4844.5|4843.5|4834|4833.5|3394
1717401900000|2024-06-03 08:05:00|4843.5|4842|4840.5|4839.5|4844.5|4844|4840|4839|3038
1717402200000|2024-06-03 08:10:00|4841|4840|4845.5|4844|4847|4845.5|4839|4837.5|4109
1717402500000|2024-06-03 08:15:00|4846.5|4844.5|4844.5|4843|4847|4845.5|4841|4840.5|4997
1717402800000|2024-06-03 08:20:00|4845|4843.5|4848|4847|4848.5|4847.5|4842.5|4841.5|6782
1717403100000|2024-06-03 08:25:00|4847.5|4846|4850|4848.5|4852|4851|4847|4845.5|4114
1717403400000|2024-06-03 08:30:00|4850.5|4848|4856|4854.5|4859|4858.5|4850|4848|6178
1717403700000|2024-06-03 08:35:00|4855.5|4855|4855|4854|4861|4859.5|4855|4854|2863
1717404000000|2024-06-03 08:40:00|4854.5|4853.5|4844.5|4843.5|4855.5|4854|4844.5|4843.5|1283
1717404300000|2024-06-03 08:45:00|4844|4843|4851|4850|4852|4851|4841.5|4840.5|4371
1717404600000|2024-06-03 08:50:00|4850.5|4850.5|4850|4848.5|4851|4850.5|4848|4846.5|3476
1717404900000|2024-06-03 08:55:00|4849.5|4849|4847.5|4846.5|4850.5|4849.5|4846|4844.5|2537
1717405200000|2024-06-03 09:00:00|4849|4847|4844.5|4843.5|4849.5|4848.5|4844.5|4843|2061
1717405500000|2024-06-03 09:05:00|4845|4844|4850|4849|4850|4849.5|4844.5|4843.5|3339
1717405800000|2024-06-03 09:10:00|4850.5|4848.5|4847|4846|4850.5|4849.5|4845|4844.5|2729
1717406100000|2024-06-03 09:15:00|4847.5|4846.5|4839|4837.5|4847.5|4846.5|4838.5|4837|2539
1717406400000|2024-06-03 09:20:00|4838.5|4837|4839.5|4838.5|4839.5|4838.5|4836|4835|3433
1717406700000|2024-06-03 09:25:00|4840|4839|4839|4837.5|4841|4840.5|4837.5|4836.5|2512
1717407000000|2024-06-03 09:30:00|4838.5|4836|4836|4835|4838.5|4837|4832.5|4831.5|2780
1717407300000|2024-06-03 09:35:00|4837|4834.5|4835|4834|4837.5|4837|4833.5|4833|2823
1717407600000|2024-06-03 09:40:00|4835.5|4834.5|4835.5|4834.5|4835.5|4835|4831.5|4830|3037
1717407900000|2024-06-03 09:45:00|4836|4835|4829.5|4828.5|4838|4837|4826.5|4825.5|4074
1717408200000|2024-06-03 09:50:00|4829|4826.5|4838|4837|4838|4837|4826|4825|1788
1717408500000|2024-06-03 09:55:00|4837.5|4836|4837.5|4836|4838|4837|4833|4832|2563
1717408800000|2024-06-03 10:00:00|4837|4836.5|4839|4838|4842|4841|4837|4836.5|3779
1717409100000|2024-06-03 10:05:00|4838.5|4837.5|4839.5|4838|4840.5|4839.5|4837|4835.5|4245
1717409400000|2024-06-03 10:10:00|4839|4837.5|4840|4839|4841.5|4840.5|4838|4837|2370
1717409700000|2024-06-03 10:15:00|4839.5|4839.5|4838.5|4837.5|4840.5|4839.5|4835.5|4834.5|3879
1717410000000|2024-06-03 10:20:00|4838|4837|4840.5|4839.5|4842|4841|4838|4837|3263
1717410300000|2024-06-03 10:25:00|4840|4839|4838|4837|4841.5|4841|4838|4837|2002
1717410600000|2024-06-03 10:30:00|4837.5|4837.5|4834|4833.5|4837.5|4837.5|4831.5|4830.5|4023
1717410900000|2024-06-03 10:35:00|4833.5|4833|4834.5|4834|4835.5|4834.5|4833.5|4833|1499
1717411200000|2024-06-03 10:40:00|4834|4833.5|4827|4826|4834|4833.5|4827|4826|3240
1717411500000|2024-06-03 10:45:00|4827.5|4826.5|4830|4829|4830.5|4830|4827.5|4826.5|3681
1717411800000|2024-06-03 10:50:00|4829.5|4828.5|4829|4828|4830|4829.5|4827|4826|2704
1717412100000|2024-06-03 10:55:00|4829.5|4829|4827.5|4826.5|4829.5|4829|4827.5|4826.5|1124
1717412400000|2024-06-03 11:00:00|4828|4826|4828.5|4827.5|4830.5|4830|4827|4826|3022
1717412700000|2024-06-03 11:05:00|4828|4827|4826|4825.5|4828.5|4827|4825.5|4824.5|3141
1717413000000|2024-06-03 11:10:00|4826.5|4825|4827|4826|4827|4826.5|4825|4824|1560
1717413300000|2024-06-03 11:15:00|4826.5|4825.5|4822|4821|4826.5|4825.5|4819.5|4818.5|7105
1717413600000|2024-06-03 11:20:00|4821.5|4820.5|4818.5|4818|4822|4821|4818.5|4817.5|2451
1717413900000|2024-06-03 11:25:00|4819|4817.5|4813|4812|4819|4818|4812|4811.5|7677
1717414200000|2024-06-03 11:30:00|4814|4812.5|4819|4818.5|4819|4818.5|4813.5|4812.5|1708
1717414500000|2024-06-03 11:35:00|4818.5|4818|4820|4819|4821.5|4820.5|4816.5|4816|6653
1717414800000|2024-06-03 11:40:00|4819.5|4818.5|4822|4821|4822|4821.5|4819|4818|1668
1717415100000|2024-06-03 11:45:00|4821.5|4821.5|4819.5|4819|4822|4821.5|4819|4818|2649
1717415400000|2024-06-03 11:50:00|4820|4819.5|4823|4822.5|4823.5|4822.5|4819.5|4819.5|1981
1717415700000|2024-06-03 11:55:00|4823.5|4822|4823|4822|4824|4822.5|4822|4821|1389
1717416000000|2024-06-03 12:00:00|4823.5|4822.5|4825|4824|4825|4824.5|4821|4820|4789
1717416300000|2024-06-03 12:05:00|4825.5|4824.5|4822.5|4821.5|4826|4825.5|4822.5|4821.5|2683
1717416600000|2024-06-03 12:10:00|4823|4822|4822|4821.5|4823|4822.5|4821|4820|2135
1717416900000|2024-06-03 12:15:00|4822.5|4822|4822|4821|4823.5|4823|4821.5|4820.5|1566
1717417200000|2024-06-03 12:20:00|4822.5|4821.5|4823|4822|4824|4823.5|4822|4820.5|1803
1717417500000|2024-06-03 12:25:00|4822.5|4821.5|4820|4819|4823|4821.5|4819.5|4818.5|1352
1717417800000|2024-06-03 12:30:00|4819.5|4818.5|4820.5|4820|4821.5|4821|4819|4818|2480
1717418100000|2024-06-03 12:35:00|4821.5|4820.5|4827|4826.5|4827|4826.5|4821|4820.5|2932
1717418400000|2024-06-03 12:40:00|4828|4826|4828|4827.5|4828.5|4828|4826.5|4826|4179
1717418700000|2024-06-03 12:45:00|4828.5|4828|4835.5|4834.5|4835.5|4834.5|4828.5|4828|3055
1717419000000|2024-06-03 12:50:00|4836|4835|4833|4832|4836|4835|4833|4832|5597
1717419300000|2024-06-03 12:55:00|4833.5|4832.5|4830.5|4829.5|4836.5|4835|4830.5|4829.5|3509
1717419600000|2024-06-03 13:00:00|4831|4830|4826|4825|4831.5|4831|4825|4824|8359
1717419900000|2024-06-03 13:05:00|4826.5|4825.5|4826.5|4825.5|4827|4826.5|4824|4823|4781
1717420200000|2024-06-03 13:10:00|4826|4825|4825|4824|4827.5|4827|4823.5|4823|4308
1717420500000|2024-06-03 13:15:00|4824.5|4823.5|4822|4821|4827|4826|4822|4821|1867
1717420800000|2024-06-03 13:20:00|4821.5|4820.5|4825|4824|4825.5|4824.5|4820|4819|3964
1717421100000|2024-06-03 13:25:00|4824.5|4823.5|4830.5|4829.5|4830.5|4829.5|4824|4823|4347
1717421400000|2024-06-03 13:30:00|4831|4830|4823|4822|4831|4830|4820.5|4819|5265
1717421700000|2024-06-03 13:35:00|4823.5|4822.5|4822.5|4821.5|4825|4824.5|4822|4821|3602
1717422000000|2024-06-03 13:40:00|4822|4822|4822.5|4821.5|4825|4824|4822|4821|3583
1717422300000|2024-06-03 13:45:00|4822|4821|4816.5|4815.5|4822.5|4821|4813.5|4812.5|5235
1717422600000|2024-06-03 13:50:00|4816|4815|4809|4808.5|4817|4815.5|4807|4806|5103
1717422900000|2024-06-03 13:55:00|4808.5|4807.5|4808|4806|4808.5|4807.5|4802|4801|10462
1717423200000|2024-06-03 14:00:00|4811|4810|4813.5|4812|4821|4817.5|4808.5|4807.5|5620
1717423500000|2024-06-03 14:05:00|4813|4812.5|4808|4807|4816.5|4815.5|4807|4806|4147
1717423800000|2024-06-03 14:10:00|4809|4807.5|4810.5|4809.5|4812.5|4811.5|4806|4805|6436
1717424100000|2024-06-03 14:15:00|4811|4810|4807.5|4806.5|4811.5|4810.5|4804.5|4803.5|5153
1717424400000|2024-06-03 14:20:00|4807|4806|4803|4802|4807.5|4806|4803|4802|4649
1717424700000|2024-06-03 14:25:00|4804|4802.5|4802|4801.5|4806|4805.5|4801|4800.5|3589
1717425000000|2024-06-03 14:30:00|4802.5|4802|4795.5|4795|4803|4802|4795.5|4795|5449
1717425300000|2024-06-03 14:35:00|4795|4794.5|4800|4799|4800.5|4799|4792.5|4791.5|7004
1717425600000|2024-06-03 14:40:00|4799|4798|4798.5|4797.5|4799.5|4799|4795.5|4795|3890
1717425900000|2024-06-03 14:45:00|4799|4796.5|4794|4793.5|4800|4799|4793.5|4793|4763
1717426200000|2024-06-03 14:50:00|4794.5|4794|4796|4795|4796.5|4796|4793.5|4792.5|3607
1717426500000|2024-06-03 14:55:00|4795.5|4794|4795|4794.5|4796|4795.5|4793|4792|3428
1717426800000|2024-06-03 15:00:00|4795.5|4794|4793|4792.5|4795.5|4795|4792.5|4792|2862
1717427100000|2024-06-03 15:05:00|4792.5|4792|4796.5|4795|4797|4796|4789.5|4788.5|6414
1717427400000|2024-06-03 15:10:00|4797|4795.5|4795.5|4794.5|4798|4797.5|4794|4793|6600
1717427700000|2024-06-03 15:15:00|4795|4795|4797|4796.5|4799.5|4798.5|4794|4793.5|4215
1717428000000|2024-06-03 15:20:00|4797.5|4797|4794|4793.5|4798.5|4797.5|4793.5|4793|9133
1717428300000|2024-06-03 15:25:00|4794.5|4793|4793.5|4793|4796|4795|4793|4792.5|13082
1717484400000|2024-06-04 07:00:00|4785|4781|4770|4767.5|4787|4785.5|4764|4762|22459
1717484700000|2024-06-04 07:05:00|4769.5|4766|4780|4778.5|4785.5|4784|4767|4766|9282
1717485000000|2024-06-04 07:10:00|4779.5|4780.5|4774|4772.5|4785.5|4783.5|4765.5|4764|5405
1717485300000|2024-06-04 07:15:00|4775|4773|4771.5|4770.5|4775|4774.5|4770|4768.5|2842
1717485600000|2024-06-04 07:20:00|4770.5|4769.5|4753.5|4753|4770.5|4769.5|4753.5|4753|5049
1717485900000|2024-06-04 07:25:00|4754|4752.5|4751.5|4750.5|4755|4753.5|4748.5|4748|7283
1717486200000|2024-06-04 07:30:00|4751|4748.5|4752|4751|4754.5|4754|4749|4747.5|8392
1717486500000|2024-06-04 07:35:00|4752.5|4751.5|4754|4753.5|4756.5|4755.5|4751.5|4751|3751
1717486800000|2024-06-04 07:40:00|4753.5|4753|4754.5|4753.5|4757|4756|4750.5|4749.5|3478
1717487100000|2024-06-04 07:45:00|4754|4753|4756|4755|4758|4757.5|4753|4752|6354
1717487400000|2024-06-04 07:50:00|4756.5|4755.5|4757.5|4756.5|4761|4760.5|4755|4754|4208
1717487700000|2024-06-04 07:55:00|4757|4755|4756.5|4755.5|4759|4758.5|4755|4753.5|2551
1717488000000|2024-06-04 08:00:00|4756|4755|4753.5|4752.5|4756.5|4755.5|4747.5|4746.5|3697
1717488300000|2024-06-04 08:05:00|4754|4753|4765.5|4764.5|4767.5|4766.5|4753.5|4752.5|3218
1717488600000|2024-06-04 08:10:00|4765|4764|4758|4756.5|4765.5|4764.5|4756.5|4755.5|3156
1717488900000|2024-06-04 08:15:00|4757.5|4757|4758|4757.5|4762|4761|4756|4755|3007
1717489200000|2024-06-04 08:20:00|4757.5|4757|4751|4750|4758.5|4758|4750.5|4749.5|4928
1717489500000|2024-06-04 08:25:00|4750.5|4749|4748|4747|4750.5|4749|4745|4744.5|2431
1717489800000|2024-06-04 08:30:00|4747.5|4746.5|4745|4744.5|4750|4749.5|4742.5|4742|5894
1717490100000|2024-06-04 08:35:00|4744|4743|4740.5|4739|4748|4746.5|4740.5|4739|10360
1717490400000|2024-06-04 08:40:00|4740|4738.5|4740|4739.5|4741|4740.5|4737|4735.5|3950
1717490700000|2024-06-04 08:45:00|4741|4739|4738|4737.5|4742|4741|4737|4736|1872
1717491000000|2024-06-04 08:50:00|4737|4736|4727.5|4727|4737|4736|4727.5|4727|7952
1717491300000|2024-06-04 08:55:00|4726.5|4726|4728|4727|4729|4728.5|4723.5|4722.5|5154
1717491600000|2024-06-04 09:00:00|4728.5|4727.5|4715|4713.5|4729|4728.5|4712.5|4711.5|11416
1717491900000|2024-06-04 09:05:00|4715.5|4714|4706|4705|4716.5|4715|4706|4705|8382
1717492200000|2024-06-04 09:10:00|4706.5|4705.5|4704|4703|4708.5|4707.5|4703|4702.5|15806
1717492500000|2024-06-04 09:15:00|4703.5|4703.5|4704|4703|4705.5|4704.5|4701.5|4700|4932
1717492800000|2024-06-04 09:20:00|4703.5|4703.5|4704|4703.5|4707|4706|4701|4700.5|8334
1717493100000|2024-06-04 09:25:00|4704.5|4704|4702|4700.5|4707|4706|4701.5|4700.5|7326
1717493400000|2024-06-04 09:30:00|4701.5|4701|4704.5|4703.5|4708|4707|4701.5|4700|2484
1717493700000|2024-06-04 09:35:00|4704|4703|4711|4710|4711|4710|4702.5|4701.5|2822
1717494000000|2024-06-04 09:40:00|4710.5|4709.5|4707|4706|4710.5|4709.5|4706.5|4706|8957
1717494300000|2024-06-04 09:45:00|4706.5|4703.5|4704|4703|4706.5|4704.5|4701|4700.5|11931
1717494600000|2024-06-04 09:50:00|4703.5|4702.5|4702.5|4701.5|4704|4702.5|4701|4700|2895
1717494900000|2024-06-04 09:55:00|4703|4702|4703|4702|4706|4705|4702|4701.5|5430
1717495200000|2024-06-04 10:00:00|4702.5|4701.5|4697.5|4696.5|4703.5|4703|4696.5|4695.5|7391
1717495500000|2024-06-04 10:05:00|4697|4696|4698|4697|4698.5|4698|4696.5|4695.5|2175
1717495800000|2024-06-04 10:10:00|4699|4698|4707|4706|4707|4706.5|4699|4698|1559
1717496100000|2024-06-04 10:15:00|4708|4706.5|4712.5|4712|4713|4712.5|4707|4706|2579
1717496400000|2024-06-04 10:20:00|4713|4712.5|4710|4709.5|4713.5|4713|4707.5|4707|2902
1717496700000|2024-06-04 10:25:00|4710.5|4709|4709|4708|4711.5|4710.5|4708|4707|2370
1717497000000|2024-06-04 10:30:00|4708.5|4707|4712|4710.5|4712|4711|4707.5|4707|1309
1717497300000|2024-06-04 10:35:00|4713|4711|4712|4710.5|4713|4712|4710|4709|2196
1717497600000|2024-06-04 10:40:00|4711.5|4711|4708|4707.5|4713.5|4713|4708|4707.5|1352
1717497900000|2024-06-04 10:45:00|4708.5|4708|4703.5|4702.5|4709|4708.5|4703|4702|3168
1717498200000|2024-06-04 10:50:00|4703|4702|4707.5|4706.5|4710|4708.5|4703|4701.5|2628
1717498500000|2024-06-04 10:55:00|4708|4707|4708|4706.5|4710|4709.5|4705.5|4704.5|1117
1717498800000|2024-06-04 11:00:00|4708.5|4707|4711.5|4711|4711.5|4711|4708.5|4707|1648
1717499100000|2024-06-04 11:05:00|4711|4710.5|4712|4711.5|4712|4711.5|4708.5|4708|1723
1717499400000|2024-06-04 11:10:00|4711.5|4711|4716|4715|4716.5|4715.5|4711|4710.5|3567
1717499700000|2024-06-04 11:15:00|4715.5|4714.5|4715.5|4714|4718|4717.5|4713|4712.5|1626
1717500000000|2024-06-04 11:20:00|4715|4714.5|4716.5|4715.5|4717.5|4717|4715|4714|1141
1717500300000|2024-06-04 11:25:00|4717|4716|4724.5|4723.5|4725|4724|4717|4715.5|1274
1717500600000|2024-06-04 11:30:00|4723.5|4723|4723.5|4723|4725.5|4725|4722.5|4722|3349
1717500900000|2024-06-04 11:35:00|4724|4723.5|4726.5|4726|4727.5|4726.5|4723.5|4723|3064
1717501200000|2024-06-04 11:40:00|4727|4725.5|4731.5|4731|4731.5|4731|4725.5|4725|1468
1717501500000|2024-06-04 11:45:00|4732.5|4730.5|4728|4726.5|4735|4734|4728|4726.5|2072
1717501800000|2024-06-04 11:50:00|4727.5|4727|4730.5|4729.5|4732|4731|4725|4724|3297
1717502100000|2024-06-04 11:55:00|4730|4729|4735.5|4734|4736.5|4735.5|4730|4729|3279
1717502400000|2024-06-04 12:00:00|4735|4734.5|4728.5|4727.5|4736.5|4735.5|4727.5|4727|7489
1717502700000|2024-06-04 12:05:00|4729.5|4728|4734.5|4734|4735.5|4735|4728.5|4727.5|2175
1717503000000|2024-06-04 12:10:00|4735.5|4735|4738|4737|4739|4738|4735.5|4734.5|2606
1717503300000|2024-06-04 12:15:00|4737.5|4737.5|4740.5|4739.5|4740.5|4740|4736.5|4735.5|4177
1717503600000|2024-06-04 12:20:00|4741.5|4740|4742|4741.5|4743.5|4743|4741|4740|2654
1717503900000|2024-06-04 12:25:00|4742.5|4742|4742.5|4741.5|4748|4747|4742|4741.5|5410
1717504200000|2024-06-04 12:30:00|4742|4742|4744|4743|4748.5|4747.5|4742|4742|2663
1717504500000|2024-06-04 12:35:00|4745.5|4743.5|4746|4745.5|4747.5|4746.5|4745|4743.5|1257
1717504800000|2024-06-04 12:40:00|4745.5|4745|4747|4746|4748.5|4747|4744|4743|4452
1717505100000|2024-06-04 12:45:00|4746.5|4745.5|4748|4747|4748.5|4747.5|4746|4745|3691
1717505400000|2024-06-04 12:50:00|4747.5|4746.5|4745.5|4744.5|4748.5|4747.5|4744.5|4744|3351
1717505700000|2024-06-04 12:55:00|4745|4744|4749.5|4748.5|4749.5|4748.5|4744.5|4743.5|6689
1717506000000|2024-06-04 13:00:00|4750.5|4749.5|4749.5|4748.5|4751.5|4750.5|4748|4747.5|5045
1717506300000|2024-06-04 13:05:00|4749|4747.5|4752|4751|4753|4752.5|4748.5|4747.5|4113
1717506600000|2024-06-04 13:10:00|4752.5|4751.5|4752.5|4752|4760|4759|4750.5|4749.5|5011
1717506900000|2024-06-04 13:15:00|4751.5|4751|4755|4753.5|4757.5|4756.5|4751.5|4750.5|5626
1717507200000|2024-06-04 13:20:00|4755.5|4754|4754.5|4753|4757|4756|4752|4751|6833
1717507500000|2024-06-04 13:25:00|4755|4753.5|4753.5|4752.5|4757|4756.5|4753.5|4752.5|1912
1717507800000|2024-06-04 13:30:00|4753|4752|4747.5|4746|4753.5|4752.5|4745|4743.5|7045
1717508100000|2024-06-04 13:35:00|4747|4746.5|4738.5|4738|4748.5|4747.5|4736|4735|6364
1717508400000|2024-06-04 13:40:00|4738|4737.5|4738|4737|4740|4739|4735|4734.5|7915
1717508700000|2024-06-04 13:45:00|4738.5|4737.5|4748|4747|4748.5|4747.5|4738.5|4737|1780
1717509000000|2024-06-04 13:50:00|4749|4747.5|4745.5|4745|4750.5|4749|4744|4743.5|2030
1717509300000|2024-06-04 13:55:00|4745|4744.5|4749.5|4748.5|4749.5|4749|4744|4743|5175
1717509600000|2024-06-04 14:00:00|4744.5|4742.5|4750|4749|4765.5|4761.5|4744.5|4742|7409
1717509900000|2024-06-04 14:05:00|4749.5|4748.5|4753|4752|4755.5|4754|4746|4745|7491
1717510200000|2024-06-04 14:10:00|4754.5|4754|4760|4758.5|4760.5|4760|4754|4753|5938
1717510500000|2024-06-04 14:15:00|4759.5|4759|4760|4759|4762.5|4761.5|4757.5|4756|2426
1717510800000|2024-06-04 14:20:00|4759.5|4758|4753.5|4752.5|4759.5|4758.5|4753|4752.5|5311
1717511100000|2024-06-04 14:25:00|4753|4753|4756|4755|4757.5|4757|4753|4753|2212
1717511400000|2024-06-04 14:30:00|4755.5|4754.5|4750.5|4749|4760|4758.5|4750|4749|3580
1717511700000|2024-06-04 14:35:00|4750|4749.5|4749.5|4749|4752|4750.5|4747|4746|3040
1717512000000|2024-06-04 14:40:00|4751.5|4750|4749.5|4748.5|4751.5|4750|4747.5|4746.5|2967
1717512300000|2024-06-04 14:45:00|4749|4748|4743|4742|4749.5|4749|4741.5|4740|3435
1717512600000|2024-06-04 14:50:00|4743.5|4742.5|4740|4739.5|4743.5|4742.5|4739.5|4739|2309
1717512900000|2024-06-04 14:55:00|4739.5|4739|4729.5|4729|4740|4739|4728|4727.5|6845
1717513200000|2024-06-04 15:00:00|4729|4728.5|4734.5|4733.5|4735|4734.5|4729|4728.5|1642
1717513500000|2024-06-04 15:05:00|4734|4734|4733|4732.5|4735|4734.5|4730|4729|3198
1717513800000|2024-06-04 15:10:00|4733.5|4732|4731|4730|4735.5|4734.5|4730|4729|6803
1717514100000|2024-06-04 15:15:00|4730.5|4729.5|4732|4731|4733|4732.5|4730|4729.5|6791
1717514400000|2024-06-04 15:20:00|4731.5|4731.5|4735|4734.5|4738.5|4738|4731.5|4730.5|3771
1717514700000|2024-06-04 15:25:00|4736|4735.5|4736.5|4735.5|4737.5|4736.5|4733|4732.5|8520
1717570800000|2024-06-05 07:00:00|4754.5|4750.5|4741.5|4738.5|4760|4757.5|4738.5|4737|14499
1717571100000|2024-06-05 07:05:00|4741|4740|4754|4752|4755.5|4753.5|4739.5|4737.5|7869
1717571400000|2024-06-05 07:10:00|4753.5|4749.5|4743.5|4741.5|4753.5|4750|4739.5|4737|7004
1717571700000|2024-06-05 07:15:00|4745|4742|4745.5|4744|4750|4748|4743|4741|1207
1717572000000|2024-06-05 07:20:00|4746|4743.5|4755.5|4754|4755.5|4754.5|4745.5|4743.5|789
1717572300000|2024-06-05 07:25:00|4757.5|4756|4757|4755|4758.5|4756.5|4749.5|4748|5867
1717572600000|2024-06-05 07:30:00|4757.5|4755.5|4757|4755.5|4759|4758|4751|4750|3497
1717572900000|2024-06-05 07:35:00|4755.5|4754|4751|4749.5|4756.5|4755.5|4749|4747.5|3134
1717573200000|2024-06-05 07:40:00|4750.5|4750|4745.5|4745|4752|4750.5|4745|4743.5|4303
1717573500000|2024-06-05 07:45:00|4746|4745.5|4747.5|4745.5|4749.5|4748|4742.5|4741|6120
1717573800000|2024-06-05 07:50:00|4747|4746|4741.5|4741|4747.5|4746|4741.5|4740.5|1361
1717574100000|2024-06-05 07:55:00|4741|4740.5|4735|4733.5|4746.5|4745|4734|4732.5|2803
1717574400000|2024-06-05 08:00:00|4734.5|4732|4735.5|4734|4736.5|4735|4733|4732|2933
1717574700000|2024-06-05 08:05:00|4736|4734.5|4728.5|4727|4736.5|4735|4728|4726.5|5719
1717575000000|2024-06-05 08:10:00|4728|4726.5|4730|4728.5|4734|4732.5|4728|4726.5|3100
1717575300000|2024-06-05 08:15:00|4729.5|4728|4725|4724|4730.5|4729|4724|4723|2566
1717575600000|2024-06-05 08:20:00|4725.5|4724.5|4722|4721|4725.5|4724.5|4718.5|4717.5|4077
1717575900000|2024-06-05 08:25:00|4722.5|4720.5|4725|4724|4727.5|4726|4720|4719|3269
1717576200000|2024-06-05 08:30:00|4724.5|4723.5|4729.5|4728|4730.5|4729.5|4724|4723|1515
1717576500000|2024-06-05 08:35:00|4730|4728.5|4732|4731|4733|4732|4729|4728|978
1717576800000|2024-06-05 08:40:00|4731.5|4730.5|4731.5|4730.5|4734|4732.5|4730|4729|1623
1717577100000|2024-06-05 08:45:00|4732|4731|4731.5|4730|4735|4734|4729|4727.5|1622
1717577400000|2024-06-05 08:50:00|4731|4729.5|4732.5|4731.5|4734.5|4733.5|4730.5|4729|2704
1717577700000|2024-06-05 08:55:00|4732|4731|4727|4726|4732.5|4731|4727|4726|2474
1717578000000|2024-06-05 09:00:00|4728.5|4727.5|4727.5|4726|4729|4727.5|4724.5|4723.5|2928
1717578300000|2024-06-05 09:05:00|4726.5|4725.5|4726|4724.5|4728|4726.5|4724.5|4723|963
1717578600000|2024-06-05 09:10:00|4725.5|4725|4726.5|4725|4731|4730|4725|4724|3514
1717578900000|2024-06-05 09:15:00|4726|4724.5|4731|4729.5|4731|4730|4723|4722|1039
1717579200000|2024-06-05 09:20:00|4731.5|4730|4733|4732|4734|4733|4731|4730|972
1717579500000|2024-06-05 09:25:00|4733.5|4731.5|4731.5|4730.5|4733.5|4732.5|4728|4727|5280
1717579800000|2024-06-05 09:30:00|4732|4731|4730|4729|4733|4732.5|4729|4728|2738
1717580100000|2024-06-05 09:35:00|4729.5|4730|4728.5|4728|4731|4730|4728.5|4727.5|1327
1717580400000|2024-06-05 09:40:00|4729|4727.5|4725.5|4725|4729.5|4728|4723.5|4722.5|2218
1717580700000|2024-06-05 09:45:00|4725|4724|4726|4725|4727|4725.5|4722.5|4722|2379
1717581000000|2024-06-05 09:50:00|4727.5|4726|4728|4726.5|4728.5|4727.5|4725|4724.5|2542
1717581300000|2024-06-05 09:55:00|4727.5|4727|4730.5|4729.5|4730.5|4729.5|4726|4725|2153
1717581600000|2024-06-05 10:00:00|4731|4730|4725|4723.5|4731.5|4730|4724.5|4723|2222
1717581900000|2024-06-05 10:05:00|4724.5|4724|4726.5|4725.5|4726.5|4725.5|4721.5|4720|4431
1717582200000|2024-06-05 10:10:00|4727|4726|4730.5|4730|4730.5|4730|4726.5|4725.5|1659
1717582500000|2024-06-05 10:15:00|4731|4729|4733.5|4732.5|4735|4733.5|4731|4729|387
1717582800000|2024-06-05 10:20:00|4733|4732|4729|4728|4735|4734|4728.5|4727.5|1106
1717583100000|2024-06-05 10:25:00|4728.5|4727.5|4728.5|4727|4729|4728|4727|4725.5|2908
1717583400000|2024-06-05 10:30:00|4728|4726.5|4730|4729|4731|4730|4727.5|4726.5|519
1717583700000|2024-06-05 10:35:00|4729|4728.5|4728|4727|4732|4731|4728|4726.5|367
1717584000000|2024-06-05 10:40:00|4728.5|4727.5|4721.5|4720.5|4728.5|4727.5|4721.5|4720.5|2888
1717584300000|2024-06-05 10:45:00|4722|4721|4721.5|4721|4724.5|4724|4720.5|4719|996
1717584600000|2024-06-05 10:50:00|4721|4720|4720.5|4719.5|4721.5|4720.5|4720.5|4719.5|2981
1717584900000|2024-06-05 10:55:00|4721|4720|4717|4716.5|4721|4720|4717|4715.5|2371
1717585200000|2024-06-05 11:00:00|4719.5|4718.5|4720|4719|4721|4720|4718|4717|1767
1717585500000|2024-06-05 11:05:00|4719.5|4718.5|4718|4717|4719.5|4719|4717|4716|3285
1717585800000|2024-06-05 11:10:00|4717.5|4716.5|4720.5|4719.5|4720.5|4720|4717.5|4716.5|1606
1717586100000|2024-06-05 11:15:00|4721|4720|4720|4719.5|4722|4721|4719.5|4718.5|1006
1717586400000|2024-06-05 11:20:00|4719.5|4719|4717.5|4716.5|4720|4719|4717|4716.5|643
1717586700000|2024-06-05 11:25:00|4718|4717|4719.5|4718.5|4719.5|4718.5|4716|4715|2204
1717587000000|2024-06-05 11:30:00|4720|4719|4723.5|4722|4724.5|4723.5|4719.5|4718.5|5935
1717587300000|2024-06-05 11:35:00|4723|4722.5|4727.5|4727|4727.5|4727|4720|4719|4063
1717587600000|2024-06-05 11:40:00|4728|4727.5|4728|4727|4733|4732.5|4728|4727|2583
1717587900000|2024-06-05 11:45:00|4728.5|4728|4736.5|4735.5|4736.5|4735.5|4728|4728|1284
1717588200000|2024-06-05 11:50:00|4735.5|4734.5|4741|4740|4741.5|4740.5|4733.5|4733|3036
1717588500000|2024-06-05 11:55:00|4741.5|4740.5|4737.5|4737|4741.5|4741|4734.5|4734|3125
1717588800000|2024-06-05 12:00:00|4738.5|4736.5|4742|4741|4743|4742|4738|4736.5|5302
1717589100000|2024-06-05 12:05:00|4741.5|4741.5|4742.5|4742|4743.5|4743|4741.5|4740.5|3080
1717589400000|2024-06-05 12:10:00|4743|4741.5|4741.5|4740.5|4745.5|4744|4741|4740.5|1113
1717589700000|2024-06-05 12:15:00|4743|4741|4741.5|4740.5|4743.5|4743|4738.5|4738|2723
1717590000000|2024-06-05 12:20:00|4742|4741|4741.5|4740|4742|4741|4739.5|4739|1432
1717590300000|2024-06-05 12:25:00|4741|4739.5|4737|4736|4741.5|4741|4735.5|4734|3258
1717590600000|2024-06-05 12:30:00|4736|4734.5|4740|4739|4740|4739.5|4734|4733.5|1050
1717590900000|2024-06-05 12:35:00|4739.5|4738|4743|4741.5|4743.5|4743|4739|4738|1199
1717591200000|2024-06-05 12:40:00|4742.5|4742|4743|4741.5|4746|4745|4739.5|4738.5|3984
1717591500000|2024-06-05 12:45:00|4742.5|4742|4748|4746.5|4749|4747.5|4742.5|4742|2555
1717591800000|2024-06-05 12:50:00|4747.5|4747|4747|4746.5|4749|4748|4746|4744.5|5552
1717592100000|2024-06-05 12:55:00|4746.5|4746|4744|4743.5|4747|4746|4744|4743.5|2831
1717592400000|2024-06-05 13:00:00|4744.5|4743|4746|4745|4746|4745|4744|4743|4642
1717592700000|2024-06-05 13:05:00|4745.5|4744.5|4745|4744|4746.5|4745.5|4744.5|4743.5|2818
1717593000000|2024-06-05 13:10:00|4745.5|4744.5|4737|4736.5|4745.5|4745|4736|4735|4172
1717593300000|2024-06-05 13:15:00|4737.5|4736|4740.5|4739.5|4741.5|4740.5|4737|4736|2481
1717593600000|2024-06-05 13:20:00|4740|4739|4735|4734|4740|4739.5|4734.5|4733.5|4180
1717593900000|2024-06-05 13:25:00|4734.5|4734.5|4733.5|4732.5|4735|4734.5|4729.5|4728.5|3731
1717594200000|2024-06-05 13:30:00|4733|4732|4729.5|4729|4734|4732.5|4727.5|4726|8451
1717594500000|2024-06-05 13:35:00|4727.5|4726|4727.5|4726.5|4734|4733|4725|4724|7328
1717594800000|2024-06-05 13:40:00|4728|4727|4727.5|4726.5|4729|4727.5|4724|4723|2495
1717595100000|2024-06-05 13:45:00|4728|4725.5|4720.5|4719|4728|4725.5|4719.5|4718.5|5188
1717595400000|2024-06-05 13:50:00|4719.5|4719.5|4722|4721|4722.5|4721.5|4717|4716|2454
1717595700000|2024-06-05 13:55:00|4721|4721.5|4719|4718|4722|4721.5|4717.5|4716|4947
1717596000000|2024-06-05 14:00:00|4718|4715.5|4720.5|4720|4722.5|4721|4710|4708.5|7609
1717596300000|2024-06-05 14:05:00|4720|4719.5|4715.5|4714.5|4721.5|4720.5|4714.5|4713.5|4694
1717596600000|2024-06-05 14:10:00|4716|4715|4716|4715|4720|4719|4714|4713.5|5893
1717596900000|2024-06-05 14:15:00|4715.5|4715.5|4714|4713|4718|4717.5|4712.5|4712|1910
1717597200000|2024-06-05 14:20:00|4715|4713.5|4719|4717.5|4720.5|4719.5|4714|4713|4155
1717597500000|2024-06-05 14:25:00|4720|4718|4713.5|4712|4722.5|4722|4713.5|4712|3077
1717597800000|2024-06-05 14:30:00|4714|4712.5|4712.5|4711.5|4715.5|4714.5|4711|4710|4045
1717598100000|2024-06-05 14:35:00|4712|4712|4712|4710.5|4717.5|4716|4708.5|4707.5|12507
1717598400000|2024-06-05 14:40:00|4712.5|4711|4710|4709.5|4714.5|4713.5|4710|4709|3100
1717598700000|2024-06-05 14:45:00|4710.5|4710|4709|4708|4712|4711.5|4708.5|4707.5|4354
1717599000000|2024-06-05 14:50:00|4708.5|4705.5|4708|4707|4710.5|4709.5|4706.5|4705.5|5820
1717599300000|2024-06-05 14:55:00|4707|4706|4709|4708|4713|4712|4706.5|4706|7068
1717599600000|2024-06-05 15:00:00|4709.5|4708.5|4710.5|4709|4712.5|4711.5|4708|4707.5|8280
1717599900000|2024-06-05 15:05:00|4710|4708.5|4710.5|4709.5|4711.5|4710.5|4709|4708|4202
1717600200000|2024-06-05 15:10:00|4710|4710|4713.5|4713|4714|4713.5|4710|4709|7162
1717600500000|2024-06-05 15:15:00|4714.5|4714|4715.5|4715|4718.5|4717.5|4714|4713|9161
1717600800000|2024-06-05 15:20:00|4714.5|4714|4715.5|4715|4718|4717|4713|4712|16243
1717601100000|2024-06-05 15:25:00|4716|4715.5|4714.5|4713.5|4716.5|4716|4713|4712.5|23596
1717657200000|2024-06-06 07:00:00|4724|4717.5|4696.5|4694|4732|4728|4696.5|4693.5|2634
1717657500000|2024-06-06 07:05:00|4696|4693.5|4702.5|4700.5|4703.5|4702|4692|4690.5|3274
1717657800000|2024-06-06 07:10:00|4703.5|4702|4709.5|4708|4711.5|4710|4701|4699|1679
1717658100000|2024-06-06 07:15:00|4708.5|4707.5|4715.5|4714.5|4717|4715.5|4708.5|4707|4408
1717658400000|2024-06-06 07:20:00|4715|4713.5|4711.5|4710|4715.5|4713.5|4708.5|4707|11490
1717658700000|2024-06-06 07:25:00|4711|4710.5|4711|4710.5|4712.5|4711.5|4709|4707.5|1854
1717659000000|2024-06-06 07:30:00|4712|4711.5|4710|4708.5|4715.5|4714|4709|4707.5|3886
1717659300000|2024-06-06 07:35:00|4711.5|4709|4712.5|4711.5|4714|4713|4707|4705.5|3749
1717659600000|2024-06-06 07:40:00|4713|4711|4708.5|4706.5|4714|4712.5|4707|4705.5|2762
1717659900000|2024-06-06 07:45:00|4707|4707|4710|4708.5|4710|4709|4706|4704.5|2004
1717660200000|2024-06-06 07:50:00|4709.5|4709|4718|4717|4723|4722|4709|4708.5|8704
1717660500000|2024-06-06 07:55:00|4718.5|4717.5|4729|4727.5|4732|4730|4718|4717|30650
1717660800000|2024-06-06 08:00:00|4728.5|4727|4719.5|4718.5|4731.5|4730.5|4719|4717.5|9948
1717661100000|2024-06-06 08:05:00|4720|4719|4722|4721|4726|4725.5|4718|4716.5|6325
1717661400000|2024-06-06 08:10:00|4723|4721.5|4719.5|4718.5|4723|4721.5|4717|4715.5|3952
1717661700000|2024-06-06 08:15:00|4720.5|4719|4729|4727.5|4729|4727.5|4719|4717.5|2888
1717662000000|2024-06-06 08:20:00|4728.5|4727|4728.5|4726.5|4734|4732.5|4728|4726.5|10506
1717662300000|2024-06-06 08:25:00|4728|4726|4723.5|4722.5|4728|4726|4722.5|4721.5|3203
1717662600000|2024-06-06 08:30:00|4724.5|4723|4724|4723|4725.5|4724.5|4722|4721|4050
1717662900000|2024-06-06 08:35:00|4723.5|4722|4720|4718.5|4724|4723|4719.5|4718|5471
1717663200000|2024-06-06 08:40:00|4719.5|4718|4716|4715|4719.5|4718.5|4714|4713|1946
1717663500000|2024-06-06 08:45:00|4715.5|4714|4712|4711|4716|4715|4712|4711|4335
1717663800000|2024-06-06 08:50:00|4711.5|4710.5|4713|4712|4713.5|4712.5|4710|4708.5|3730
1717664100000|2024-06-06 08:55:00|4712.5|4711.5|4711|4710|4712.5|4711.5|4708.5|4707.5|4194
1717664400000|2024-06-06 09:00:00|4711.5|4710.5|4709|4708.5|4712.5|4711.5|4709|4708.5|1841
1717664700000|2024-06-06 09:05:00|4709.5|4709.5|4705.5|4704.5|4711.5|4710.5|4704|4703|4765
1717665000000|2024-06-06 09:10:00|4705|4704|4702|4701|4705.5|4705|4701.5|4700|2624
1717665300000|2024-06-06 09:15:00|4703|4701.5|4702|4701|4704.5|4704|4701.5|4700.5|1920
1717665600000|2024-06-06 09:20:00|4702.5|4701.5|4703|4702|4703|4702.5|4700|4699.5|2249
1717665900000|2024-06-06 09:25:00|4703.5|4702.5|4700.5|4699|4703.5|4702.5|4698|4696.5|6531
1717666200000|2024-06-06 09:30:00|4700|4698.5|4709|4707.5|4709|4708|4699|4698|6164
1717666500000|2024-06-06 09:35:00|4708.5|4707|4708|4706.5|4708.5|4707|4705.5|4704|1121
1717666800000|2024-06-06 09:40:00|4707.5|4706|4706.5|4705.5|4707.5|4706|4704.5|4704|1097
1717667100000|2024-06-06 09:45:00|4706|4706|4703|4702|4707|4706|4703|4702|4457
1717667400000|2024-06-06 09:50:00|4702.5|4702.5|4699.5|4698.5|4703.5|4702.5|4698|4697|3615
1717667700000|2024-06-06 09:55:00|4700|4699|4704|4702.5|4704|4703|4699.5|4698|2538
1717668000000|2024-06-06 10:00:00|4704.5|4703|4705|4704|4705|4704.5|4702|4701.5|3678
1717668300000|2024-06-06 10:05:00|4704.5|4703|4698|4697|4706|4705|4697.5|4696.5|7873
1717668600000|2024-06-06 10:10:00|4697.5|4696.5|4698.5|4697.5|4700|4699|4695|4694|1305
1717668900000|2024-06-06 10:15:00|4699|4698|4697|4696|4701.5|4700|4695.5|4695|5677
1717669200000|2024-06-06 10:20:00|4697.5|4696.5|4698.5|4697.5|4699.5|4698.5|4696.5|4696|2273
1717669500000|2024-06-06 10:25:00|4698|4698.5|4699|4698|4700|4699.5|4697.5|4696.5|4119
1717669800000|2024-06-06 10:30:00|4699.5|4698.5|4701.5|4700.5|4702|4701.5|4699|4698|1577
1717670100000|2024-06-06 10:35:00|4702|4701|4701|4700.5|4703.5|4703|4700|4699.5|3254
1717670400000|2024-06-06 10:40:00|4702|4701|4697.5|4696.5|4702|4701|4697|4696.5|1846
1717670700000|2024-06-06 10:45:00|4698|4697|4697.5|4696.5|4700.5|4699.5|4697.5|4696.5|2735
1717671000000|2024-06-06 10:50:00|4698|4697|4697|4696.5|4698.5|4698|4697|4696|325
1717671300000|2024-06-06 10:55:00|4697.5|4697|4701.5|4700.5|4702|4701|4695.5|4695|5054
1717671600000|2024-06-06 11:00:00|4702|4699.5|4700.5|4699.5|4702.5|4701.5|4699|4698|3353
1717671900000|2024-06-06 11:05:00|4701|4700.5|4698.5|4697.5|4701.5|4700.5|4698.5|4697.5|2312
1717672200000|2024-06-06 11:10:00|4699|4698|4702.5|4702|4704.5|4703.5|4699|4698|5655
1717672500000|2024-06-06 11:15:00|4702|4701.5|4702|4701|4703|4702|4700.5|4699.5|2122
1717672800000|2024-06-06 11:20:00|4703|4702|4699|4698|4703|4702|4698.5|4698|2096
1717673100000|2024-06-06 11:25:00|4698.5|4697.5|4698|4697|4699|4698|4695.5|4695|4860
1717673400000|2024-06-06 11:30:00|4697|4696.5|4689|4688|4697.5|4696.5|4689|4688|4132
1717673700000|2024-06-06 11:35:00|4689.5|4688.5|4686.5|4686|4691.5|4690.5|4686.5|4685.5|3343
1717674000000|2024-06-06 11:40:00|4687|4685.5|4683|4682.5|4687|4685.5|4683|4682|3290
1717674300000|2024-06-06 11:45:00|4682|4681|4682|4681|4686|4685.5|4680|4679|6195
1717674600000|2024-06-06 11:50:00|4681.5|4680|4686.5|4686|4686.5|4686|4681|4680|5787
1717674900000|2024-06-06 11:55:00|4687|4685.5|4689.5|4688.5|4689.5|4688.5|4686.5|4685.5|962
1717675200000|2024-06-06 12:00:00|4689|4688|4692|4691|4692.5|4691.5|4688.5|4688|7484
1717675500000|2024-06-06 12:05:00|4691.5|4690.5|4691.5|4690|4694.5|4693.5|4688.5|4688|3779
1717675800000|2024-06-06 12:10:00|4691|4691|4694|4693|4694|4693.5|4690|4689|3372
1717676100000|2024-06-06 12:15:00|4694.5|4693.5|4687|4686|4698.5|4696|4685|4683.5|10296
1717676400000|2024-06-06 12:20:00|4688.5|4686.5|4682|4680.5|4689|4688|4681.5|4680.5|5583
1717676700000|2024-06-06 12:25:00|4681.5|4681|4687|4685.5|4687|4685.5|4679|4677.5|18032
1717677000000|2024-06-06 12:30:00|4688.5|4686|4692|4691|4693.5|4692|4685.5|4684.5|4901
1717677300000|2024-06-06 12:35:00|4692.5|4691.5|4677|4675.5|4692.5|4691.5|4674|4673|8166
1717677600000|2024-06-06 12:40:00|4676.5|4674|4682|4681|4684.5|4683.5|4675|4674|4641
1717677900000|2024-06-06 12:45:00|4681.5|4680.5|4682|4681.5|4684|4683|4681.5|4680|1650
1717678200000|2024-06-06 12:50:00|4682.5|4681|4683.5|4682.5|4685.5|4685|4680|4679.5|5695
1717678500000|2024-06-06 12:55:00|4683|4683|4689.5|4688.5|4690.5|4689|4682.5|4681|4718
1717678800000|2024-06-06 13:00:00|4690|4689|4685|4684|4690.5|4689|4683.5|4682.5|4180
1717679100000|2024-06-06 13:05:00|4684.5|4684.5|4686.5|4685.5|4686.5|4685.5|4682.5|4682|3277
1717679400000|2024-06-06 13:10:00|4688|4687|4685|4684|4689|4688|4681|4680|7817
1717679700000|2024-06-06 13:15:00|4685.5|4684.5|4679.5|4678.5|4685.5|4684.5|4679.5|4678.5|8487
1717680000000|2024-06-06 13:20:00|4680|4679|4684|4683|4684|4683.5|4680|4679|5653
1717680300000|2024-06-06 13:25:00|4683|4683.5|4681|4680|4685.5|4684.5|4681|4680|9622
1717680600000|2024-06-06 13:30:00|4680.5|4679|4685.5|4684.5|4685.5|4684.5|4675.5|4674.5|15860
1717680900000|2024-06-06 13:35:00|4685|4684|4694|4693.5|4699.5|4698.5|4685|4684|7809
1717681200000|2024-06-06 13:40:00|4693.5|4693|4699.5|4698.5|4700|4698.5|4691.5|4690.5|3722
1717681500000|2024-06-06 13:45:00|4700|4698|4696|4695|4700|4699.5|4696|4695|9364
1717681800000|2024-06-06 13:50:00|4696.5|4696|4692|4691|4698|4696.5|4689.5|4688.5|6279
1717682100000|2024-06-06 13:55:00|4691.5|4691.5|4698.5|4697.5|4699|4698.5|4690.5|4690|5350
1717682400000|2024-06-06 14:00:00|4700|4698|4696.5|4695.5|4700|4699.5|4695.5|4695|3633
1717682700000|2024-06-06 14:05:00|4697|4696|4697.5|4696.5|4699.5|4698.5|4696|4695.5|2261
1717683000000|2024-06-06 14:10:00|4698|4697|4699|4698.5|4700.5|4699.5|4697.5|4697|11091
1717683300000|2024-06-06 14:15:00|4700|4699|4693|4692.5|4700|4699|4692|4691|10617
1717683600000|2024-06-06 14:20:00|4693.5|4693|4696.5|4695|4700|4699.5|4693.5|4692.5|3645
1717683900000|2024-06-06 14:25:00|4696|4695.5|4690.5|4689.5|4697|4696|4690|4689.5|6576
1717684200000|2024-06-06 14:30:00|4690|4687|4684.5|4683.5|4690.5|4689.5|4684.5|4683.5|13506
1717684500000|2024-06-06 14:35:00|4686|4684|4684.5|4684|4690|4689|4682|4681|8268
1717684800000|2024-06-06 14:40:00|4684|4683.5|4688.5|4688|4689.5|4688.5|4684|4683.5|7498
1717685100000|2024-06-06 14:45:00|4688|4687.5|4686.5|4686|4688.5|4688|4686.5|4686|4738
1717685400000|2024-06-06 14:50:00|4686|4685|4682|4681|4686|4685.5|4681|4680|9071
1717685700000|2024-06-06 14:55:00|4681.5|4680.5|4683|4682.5|4684|4683.5|4681|4680|8447
1717686000000|2024-06-06 15:00:00|4683.5|4682|4682|4681|4684.5|4684|4679|4678.5|11246
1717686300000|2024-06-06 15:05:00|4681.5|4680.5|4684|4683|4684|4683.5|4680.5|4680|4651
1717686600000|2024-06-06 15:10:00|4684.5|4683.5|4687.5|4687|4688.5|4687.5|4682.5|4681.5|12888
1717686900000|2024-06-06 15:15:00|4688|4686.5|4691|4690.5|4691|4690.5|4688|4686.5|8903
1717687200000|2024-06-06 15:20:00|4691.5|4689.5|4693|4692.5|4693|4692.5|4689.5|4688.5|11633
1717687500000|2024-06-06 15:25:00|4695|4694|4695.5|4694.5|4700|4699|4694.5|4694|13327
1717743600000|2024-06-07 07:00:00|4704|4701.5|4689.5|4687.5|4704.5|4701.5|4688|4685.5|4416
1717743900000|2024-06-07 07:05:00|4688.5|4688|4686|4684.5|4689.5|4688|4684|4682|1533
1717744200000|2024-06-07 07:10:00|4685.5|4684|4694.5|4693|4697|4695.5|4684|4682.5|3430
1717744500000|2024-06-07 07:15:00|4694|4692.5|4697|4695.5|4697|4696.5|4693.5|4692.5|2769
1717744800000|2024-06-07 07:20:00|4696.5|4695|4691|4689.5|4697|4696|4690|4689|2210
1717745100000|2024-06-07 07:25:00|4690.5|4689|4692|4691|4694.5|4693|4686.5|4685.5|1743
1717745400000|2024-06-07 07:30:00|4691.5|4690|4698.5|4697.5|4699.5|4698.5|4688.5|4687|4755
1717745700000|2024-06-07 07:35:00|4698|4697|4694|4692.5|4701|4700|4693|4691.5|2878
1717746000000|2024-06-07 07:40:00|4694.5|4692|4695.5|4694|4700|4699|4693|4691.5|3200
1717746300000|2024-06-07 07:45:00|4696|4694.5|4689.5|4688.5|4697.5|4696.5|4689|4688.5|1713
1717746600000|2024-06-07 07:50:00|4689|4688|4690.5|4690|4691.5|4690.5|4687.5|4686.5|2233
1717746900000|2024-06-07 07:55:00|4690|4689|4690.5|4689.5|4692.5|4691.5|4688|4687|3002
1717747200000|2024-06-07 08:00:00|4690|4689|4681.5|4680|4690.5|4689.5|4681|4680|4798
1717747500000|2024-06-07 08:05:00|4681|4680.5|4685|4684|4686.5|4685|4680|4679.5|1865
1717747800000|2024-06-07 08:10:00|4684.5|4683.5|4684.5|4683|4686|4685|4682.5|4681|1323
1717748100000|2024-06-07 08:15:00|4684|4683.5|4685|4684|4687|4686|4683.5|4683|4134
1717748400000|2024-06-07 08:20:00|4686|4685|4679.5|4679|4686|4685|4679|4677.5|8289
1717748700000|2024-06-07 08:25:00|4680|4680.5|4686.5|4685.5|4687|4686|4679.5|4679|3644
1717749000000|2024-06-07 08:30:00|4686|4685|4684|4683|4686|4685|4683|4682|2439
1717749300000|2024-06-07 08:35:00|4683.5|4682.5|4678|4677.5|4684|4682.5|4678|4677|2589
1717749600000|2024-06-07 08:40:00|4677.5|4677|4675.5|4674|4679|4677.5|4674|4673|2678
1717749900000|2024-06-07 08:45:00|4677|4674.5|4676|4675|4677.5|4676.5|4675.5|4674|1982
1717750200000|2024-06-07 08:50:00|4675|4674|4671|4669.5|4675.5|4674.5|4669.5|4668|6695
1717750500000|2024-06-07 08:55:00|4670.5|4669|4667.5|4666|4671|4670|4664.5|4664|8384
1717750800000|2024-06-07 09:00:00|4666|4666.5|4670.5|4669.5|4671|4670|4666|4664.5|6588
1717751100000|2024-06-07 09:05:00|4671|4670|4665.5|4664.5|4672.5|4671|4664|4663|4857
1717751400000|2024-06-07 09:10:00|4666|4665|4669|4667.5|4669|4667.5|4664.5|4664|7599
1717751700000|2024-06-07 09:15:00|4668.5|4667|4664|4663|4670|4668.5|4663.5|4662.5|5788
1717752000000|2024-06-07 09:20:00|4663.5|4662.5|4664|4663|4666|4664.5|4662|4661|2545
1717752300000|2024-06-07 09:25:00|4663|4662|4668.5|4667.5|4668.5|4668|4662|4661|4644
1717752600000|2024-06-07 09:30:00|4668|4667|4664.5|4664|4668.5|4667.5|4664.5|4663.5|7146
1717752900000|2024-06-07 09:35:00|4665.5|4665|4672.5|4671|4673|4671.5|4664|4663.5|10572
1717753200000|2024-06-07 09:40:00|4672|4670.5|4673|4671.5|4674.5|4673.5|4671|4669.5|6897
1717753500000|2024-06-07 09:45:00|4673.5|4672|4679|4677.5|4679.5|4678|4673.5|4672|3545
1717753800000|2024-06-07 09:50:00|4678.5|4677|4676.5|4676|4679|4678.5|4675.5|4674.5|12212
1717754100000|2024-06-07 09:55:00|4676|4675.5|4678.5|4677.5|4679.5|4678|4672.5|4671|12824
1717754400000|2024-06-07 10:00:00|4679|4678|4680|4678.5|4682|4681|4677.5|4677|2886
1717754700000|2024-06-07 10:05:00|4679.5|4679|4678.5|4677|4680|4679.5|4674.5|4673.5|7455
1717755000000|2024-06-07 10:10:00|4678|4676.5|4672.5|4671.5|4678.5|4676.5|4670.5|4669.5|2749
1717755300000|2024-06-07 10:15:00|4672|4671|4671.5|4670.5|4672|4671|4669.5|4668.5|3641
1717755600000|2024-06-07 10:20:00|4671|4670|4671|4670|4672.5|4671.5|4669|4668|2763
1717755900000|2024-06-07 10:25:00|4670.5|4669.5|4671.5|4670.5|4673|4671.5|4668.5|4667.5|4349
1717756200000|2024-06-07 10:30:00|4672|4671|4673|4671.5|4674.5|4673|4668.5|4667|4237
1717756500000|2024-06-07 10:35:00|4672.5|4672|4673|4672|4675|4674.5|4672.5|4671.5|3546
1717756800000|2024-06-07 10:40:00|4673.5|4672.5|4667.5|4666.5|4673.5|4672.5|4666|4665.5|2379
1717757100000|2024-06-07 10:45:00|4667|4666|4662|4661|4667|4666.5|4660|4659.5|6649
1717757400000|2024-06-07 10:50:00|4661.5|4659|4662.5|4661.5|4664.5|4663.5|4659|4658.5|2253
1717757700000|2024-06-07 10:55:00|4663|4662|4660|4659|4663.5|4663|4658.5|4658|1957
1717758000000|2024-06-07 11:00:00|4659|4658.5|4661.5|4660.5|4662.5|4661.5|4658|4656.5|3323
1717758300000|2024-06-07 11:05:00|4662|4661|4665|4664|4665.5|4664.5|4660.5|4660|3219
1717758600000|2024-06-07 11:10:00|4664.5|4663.5|4659|4657.5|4665|4664|4658.5|4657.5|4260
1717758900000|2024-06-07 11:15:00|4658.5|4658|4661|4659.5|4661|4660.5|4658.5|4657.5|5660
1717759200000|2024-06-07 11:20:00|4660.5|4660|4659.5|4658|4661|4660|4658.5|4657.5|2008
1717759500000|2024-06-07 11:25:00|4659|4657.5|4661|4660.5|4661|4660.5|4657|4656.5|2392
1717759800000|2024-06-07 11:30:00|4660.5|4660|4660.5|4659.5|4663|4662|4658.5|4658|2474
1717760100000|2024-06-07 11:35:00|4660|4659|4665|4663.5|4665.5|4665|4658|4657.5|2362
1717760400000|2024-06-07 11:40:00|4665.5|4664|4663|4662.5|4667.5|4666.5|4662|4660.5|3036
1717760700000|2024-06-07 11:45:00|4662.5|4662|4662|4660.5|4663|4662|4658|4656.5|4264
1717761000000|2024-06-07 11:50:00|4662.5|4661|4667.5|4666|4667.5|4666.5|4662.5|4660.5|2554
1717761300000|2024-06-07 11:55:00|4667|4666.5|4665|4664.5|4670|4669|4665|4664|3137
1717761600000|2024-06-07 12:00:00|4665.5|4665|4670|4669.5|4671.5|4671|4663.5|4663|3317
1717761900000|2024-06-07 12:05:00|4669.5|4668.5|4675.5|4675|4676.5|4676|4667.5|4666.5|5807
1717762200000|2024-06-07 12:10:00|4675|4674.5|4670.5|4670|4676|4675|4670.5|4670|3586
1717762500000|2024-06-07 12:15:00|4670|4669.5|4671|4669.5|4672.5|4671.5|4668.5|4667.5|4561
1717762800000|2024-06-07 12:20:00|4671.5|4670|4670|4669|4671.5|4671|4668|4667|3691
1717763100000|2024-06-07 12:25:00|4669.5|4668.5|4672|4670|4673|4672|4669|4668.5|6273
1717763400000|2024-06-07 12:30:00|4668.5|4667.5|4656.5|4655.5|4668.5|4667.5|4654|4652|10646
1717763700000|2024-06-07 12:35:00|4656|4654.5|4655|4654|4661|4660|4652|4651|6241
1717764000000|2024-06-07 12:40:00|4655.5|4654.5|4651.5|4650|4657.5|4656|4648.5|4647|11359
1717764300000|2024-06-07 12:45:00|4651|4648|4649.5|4648|4651|4648.5|4640.5|4640|7515
1717764600000|2024-06-07 12:50:00|4649|4648.5|4650|4649|4659|4658|4649|4648|6592
1717764900000|2024-06-07 12:55:00|4649.5|4648.5|4652|4651|4654.5|4653.5|4649.5|4648.5|4152
1717765200000|2024-06-07 13:00:00|4651.5|4650|4668.5|4667|4669.5|4668|4650|4649|3501
1717765500000|2024-06-07 13:05:00|4669|4667.5|4664|4663|4669.5|4668.5|4661|4660|4476
1717765800000|2024-06-07 13:10:00|4663.5|4662.5|4662.5|4661.5|4664.5|4663.5|4661.5|4660.5|2353
1717766100000|2024-06-07 13:15:00|4663|4662|4669.5|4669|4672|4671|4662.5|4662|2704
1717766400000|2024-06-07 13:20:00|4669|4668.5|4664|4663|4669.5|4669|4662|4660.5|2473
1717766700000|2024-06-07 13:25:00|4664.5|4663.5|4660.5|4659.5|4666.5|4665|4660|4659|2033
1717767000000|2024-06-07 13:30:00|4660|4658.5|4654|4653|4660|4658.5|4652.5|4651.5|12010
1717767300000|2024-06-07 13:35:00|4654.5|4653.5|4654.5|4653.5|4656.5|4655.5|4650|4649|5096
1717767600000|2024-06-07 13:40:00|4654|4653|4669.5|4668.5|4671|4670|4653.5|4653|8609
1717767900000|2024-06-07 13:45:00|4669|4668|4673.5|4673|4675|4674|4669|4668|4099
1717768200000|2024-06-07 13:50:00|4673|4672.5|4669|4667.5|4675|4674|4668.5|4667.5|8065
1717768500000|2024-06-07 13:55:00|4668.5|4668|4669.5|4668.5|4669.5|4668.5|4666|4665.5|2981
1717768800000|2024-06-07 14:00:00|4670|4669|4669|4668|4674|4673|4666.5|4666|4315
1717769100000|2024-06-07 14:05:00|4669.5|4668.5|4675|4674|4676.5|4675.5|4667.5|4667|2702
1717769400000|2024-06-07 14:10:00|4674.5|4673.5|4677|4675.5|4678|4677|4672.5|4672|4621
1717769700000|2024-06-07 14:15:00|4676.5|4676.5|4681.5|4680.5|4681.5|4681|4676.5|4676|4135
1717770000000|2024-06-07 14:20:00|4682|4681|4682|4681.5|4686.5|4685.5|4681.5|4680.5|3182
1717770300000|2024-06-07 14:25:00|4682.5|4682|4684|4683|4685|4684|4680|4679|4651
1717770600000|2024-06-07 14:30:00|4684.5|4683.5|4686|4685|4686|4685|4682.5|4682|2708
1717770900000|2024-06-07 14:35:00|4686.5|4685.5|4692|4691.5|4692|4691.5|4686|4685.5|5486
1717771200000|2024-06-07 14:40:00|4692.5|4692|4691.5|4690.5|4692.5|4692|4686|4685|6961
1717771500000|2024-06-07 14:45:00|4691|4690|4688|4687|4691.5|4690.5|4686.5|4685.5|8121
1717771800000|2024-06-07 14:50:00|4688.5|4687.5|4687.5|4686.5|4688.5|4687.5|4685|4684|4847
1717772100000|2024-06-07 14:55:00|4687|4686|4681|4680.5|4688|4687|4681|4680.5|6456
1717772400000|2024-06-07 15:00:00|4680.5|4680|4681.5|4681|4683|4682.5|4677|4676|7034
1717772700000|2024-06-07 15:05:00|4681|4680.5|4679|4678|4681.5|4681|4678|4677|6689
1717773000000|2024-06-07 15:10:00|4679.5|4678.5|4685|4684|4685.5|4685|4679|4678.5|3374
1717773300000|2024-06-07 15:15:00|4684.5|4685|4685.5|4684.5|4688.5|4687.5|4684.5|4684|7694
1717773600000|2024-06-07 15:20:00|4685|4685|4680|4679.5|4686|4685|4680|4679.5|12882
1717773900000|2024-06-07 15:25:00|4680.5|4680|4680.5|4679.5|4684|4683|4679|4678.5|11327
1718002800000|2024-06-10 07:00:00|4670.5|4659.5|4654|4652|4670.5|4664|4643.5|4640|15944
1718003100000|2024-06-10 07:05:00|4656|4653.5|4643.5|4642.5|4658.5|4656|4643|4641|9327
1718003400000|2024-06-10 07:10:00|4643|4642|4650.5|4649|4651.5|4650.5|4639.5|4638|9402
1718003700000|2024-06-10 07:15:00|4650|4648.5|4639.5|4638|4654.5|4654|4639.5|4638|7003
1718004000000|2024-06-10 07:20:00|4638.5|4637|4644|4643|4644|4643.5|4637|4636|9006
1718004300000|2024-06-10 07:25:00|4643.5|4641.5|4648.5|4646.5|4650|4648|4638.5|4637.5|7651
1718004600000|2024-06-10 07:30:00|4648|4647|4644|4643|4648|4647|4641.5|4640|5949
1718004900000|2024-06-10 07:35:00|4642.5|4642.5|4632|4630.5|4645|4644.5|4631.5|4630.5|4632
1718005200000|2024-06-10 07:40:00|4632.5|4631|4641.5|4640|4642|4641|4632|4630.5|7280
1718005500000|2024-06-10 07:45:00|4641|4640.5|4640|4638.5|4642.5|4642|4634.5|4634|6213
1718005800000|2024-06-10 07:50:00|4639.5|4638|4642.5|4641.5|4645|4644|4637|4636|2921
1718006100000|2024-06-10 07:55:00|4642|4640.5|4651.5|4650.5|4652.5|4651|4641.5|4640.5|6098
1718006400000|2024-06-10 08:00:00|4652|4651|4649|4648.5|4653.5|4652.5|4648.5|4647.5|2969
1718006700000|2024-06-10 08:05:00|4649.5|4648|4636.5|4636|4649.5|4649|4636.5|4635.5|6253
1718007000000|2024-06-10 08:10:00|4636|4635.5|4634.5|4633.5|4637|4636.5|4631|4630.5|10016
1718007300000|2024-06-10 08:15:00|4634|4632.5|4634.5|4633.5|4639|4638|4632|4630.5|5298
1718007600000|2024-06-10 08:20:00|4635|4634.5|4639|4637.5|4640|4638.5|4633.5|4633|3647
1718007900000|2024-06-10 08:25:00|4638.5|4638|4626.5|4625|4639|4638.5|4626|4625|4884
1718008200000|2024-06-10 08:30:00|4626|4625.5|4633|4632.5|4633|4632.5|4623.5|4622.5|7153
1718008500000|2024-06-10 08:35:00|4632.5|4632|4629.5|4629|4633.5|4633|4628|4627|3232
1718008800000|2024-06-10 08:40:00|4630|4628|4629|4628|4631.5|4630|4624.5|4623.5|8730
1718009100000|2024-06-10 08:45:00|4628.5|4628.5|4626.5|4625|4630|4629.5|4626|4625|4485
1718009400000|2024-06-10 08:50:00|4626|4625.5|4620.5|4620|4627|4626.5|4620.5|4620|8487
1718009700000|2024-06-10 08:55:00|4620|4619|4623|4622|4623.5|4622.5|4619.5|4619|5172
1718010000000|2024-06-10 09:00:00|4622.5|4622.5|4625.5|4624|4626|4624.5|4622|4621|4619
1718010300000|2024-06-10 09:05:00|4626|4625|4621.5|4620.5|4626|4625|4620|4619.5|3935
1718010600000|2024-06-10 09:10:00|4621|4620|4623|4621.5|4623|4622|4619.5|4619|4072
1718010900000|2024-06-10 09:15:00|4622.5|4622.5|4619.5|4618.5|4626.5|4625.5|4619.5|4618.5|3883
1718011200000|2024-06-10 09:20:00|4619|4618|4614.5|4613.5|4619.5|4619|4614.5|4613.5|10621
1718011500000|2024-06-10 09:25:00|4614|4612|4616|4614.5|4616.5|4616|4612|4611|7135
1718011800000|2024-06-10 09:30:00|4615.5|4614|4622.5|4621|4623.5|4622.5|4615|4614|9558
1718012100000|2024-06-10 09:35:00|4622|4621.5|4622.5|4621.5|4622.5|4621.5|4616|4615|3019
1718012400000|2024-06-10 09:40:00|4622|4622.5|4628|4627|4630|4629|4621.5|4620.5|1207
1718012700000|2024-06-10 09:45:00|4627.5|4626.5|4623|4622|4628|4627|4622|4621.5|11398
1718013000000|2024-06-10 09:50:00|4624|4622.5|4627|4626|4628|4627.5|4623.5|4622.5|5265
1718013300000|2024-06-10 09:55:00|4626.5|4625.5|4627|4625.5|4630|4629|4624.5|4624|1826
1718013600000|2024-06-10 10:00:00|4626.5|4625|4626.5|4625.5|4628|4627.5|4623|4621.5|4352
1718013900000|2024-06-10 10:05:00|4626|4625|4629|4628|4631.5|4631|4625.5|4625|3082
1718014200000|2024-06-10 10:10:00|4628.5|4628.5|4627|4625.5|4630.5|4630|4626|4625|5329
1718014500000|2024-06-10 10:15:00|4627.5|4626|4632|4631|4632|4631|4627.5|4626|1220
1718014800000|2024-06-10 10:20:00|4631.5|4630.5|4636|4635|4636.5|4635.5|4631|4630|1600
1718015100000|2024-06-10 10:25:00|4636.5|4634.5|4633|4631.5|4636.5|4635|4632.5|4631.5|7402
1718015400000|2024-06-10 10:30:00|4632.5|4632|4638.5|4637.5|4638.5|4638|4628.5|4627.5|8696
1718015700000|2024-06-10 10:35:00|4639.5|4638|4634|4633|4639.5|4639|4633.5|4633|3810
1718016000000|2024-06-10 10:40:00|4634.5|4633.5|4635|4633.5|4635.5|4634.5|4632.5|4631.5|2612
1718016300000|2024-06-10 10:45:00|4634.5|4634|4637.5|4636.5|4639.5|4638.5|4633|4631.5|1970
1718016600000|2024-06-10 10:50:00|4637|4636|4639|4638|4640|4639.5|4637|4636|2713
1718016900000|2024-06-10 10:55:00|4638.5|4638.5|4634.5|4633.5|4638.5|4638.5|4634|4633.5|2995
1718017200000|2024-06-10 11:00:00|4635|4633|4634.5|4633.5|4636|4635|4633|4632.5|1299
1718017500000|2024-06-10 11:05:00|4634|4633|4636|4635|4637|4636.5|4634|4633|2422
1718017800000|2024-06-10 11:10:00|4637|4636|4637|4636|4637.5|4637|4633.5|4632|3875
1718018100000|2024-06-10 11:15:00|4636.5|4635.5|4637|4636.5|4638|4637.5|4635.5|4635|1301
1718018400000|2024-06-10 11:20:00|4638|4637|4637|4636.5|4638|4637|4636|4635.5|2493
1718018700000|2024-06-10 11:25:00|4637.5|4636|4640|4639.5|4640|4639.5|4636.5|4636|1724
1718019000000|2024-06-10 11:30:00|4639.5|4639|4637.5|4636|4639.5|4639|4636.5|4635.5|5804
1718019300000|2024-06-10 11:35:00|4638|4636.5|4637.5|4636.5|4638|4637|4634|4633|2982
1718019600000|2024-06-10 11:40:00|4638.5|4637|4637.5|4637|4638.5|4637.5|4635.5|4635|2287
1718019900000|2024-06-10 11:45:00|4638|4637.5|4640|4639|4640|4639.5|4636.5|4636|3096
1718020200000|2024-06-10 11:50:00|4639.5|4639.5|4639|4638|4640|4639.5|4639|4638|387
1718020500000|2024-06-10 11:55:00|4638.5|4637.5|4639|4638|4640|4638.5|4638|4637|1760
1718020800000|2024-06-10 12:00:00|4638.5|4638.5|4640.5|4639.5|4644|4643.5|4638.5|4637.5|3727
1718021100000|2024-06-10 12:05:00|4641|4639|4644|4643|4644|4643|4639.5|4639|3697
1718021400000|2024-06-10 12:10:00|4644.5|4643.5|4648|4647|4648|4647|4644.5|4643.5|2759
1718021700000|2024-06-10 12:15:00|4648.5|4647.5|4643.5|4642.5|4649|4648|4643|4642.5|4364
1718022000000|2024-06-10 12:20:00|4643|4642|4644.5|4643.5|4644.5|4643.5|4642.5|4641.5|3687
1718022300000|2024-06-10 12:25:00|4645|4644|4644|4643|4645.5|4645|4642.5|4642|5089
1718022600000|2024-06-10 12:30:00|4643|4642.5|4644.5|4643.5|4645.5|4644.5|4642|4641|5165
1718022900000|2024-06-10 12:35:00|4645|4644|4644|4643|4650.5|4649.5|4643.5|4642.5|2797
1718023200000|2024-06-10 12:40:00|4643.5|4643.5|4642|4641.5|4644|4643.5|4641|4639.5|2793
1718023500000|2024-06-10 12:45:00|4642.5|4642|4642.5|4642|4645|4644|4641|4640.5|3415
1718023800000|2024-06-10 12:50:00|4643|4641.5|4639.5|4638.5|4643|4641.5|4639.5|4638.5|3006
1718024100000|2024-06-10 12:55:00|4639|4639|4635|4634|4639|4639|4634|4633|5652
1718024400000|2024-06-10 13:00:00|4634.5|4633.5|4630.5|4629.5|4635.5|4635|4629|4627.5|5120
1718024700000|2024-06-10 13:05:00|4631|4630|4629.5|4628|4632|4631|4627.5|4627|9171
1718025000000|2024-06-10 13:10:00|4629|4628.5|4625.5|4625|4629.5|4628.5|4625.5|4625|2348
1718025300000|2024-06-10 13:15:00|4625|4624.5|4619|4618|4628|4627|4619|4618|6392
1718025600000|2024-06-10 13:20:00|4619.5|4618.5|4621.5|4621|4623.5|4622.5|4619|4618|5778
1718025900000|2024-06-10 13:25:00|4621|4620.5|4623.5|4623|4625|4623.5|4620.5|4619.5|2875
1718026200000|2024-06-10 13:30:00|4623|4622.5|4613.5|4612.5|4623|4622.5|4613.5|4612.5|7562
1718026500000|2024-06-10 13:35:00|4613|4612|4613|4612|4619|4617.5|4611|4610.5|6931
1718026800000|2024-06-10 13:40:00|4612|4611|4612|4611|4612.5|4612|4608.5|4608|6784
1718027100000|2024-06-10 13:45:00|4611.5|4611.5|4612.5|4612|4614|4613.5|4610|4609.5|6114
1718027400000|2024-06-10 13:50:00|4613|4612.5|4613|4612|4615.5|4614.5|4610|4608.5|6408
1718027700000|2024-06-10 13:55:00|4613.5|4612.5|4619.5|4618.5|4619.5|4619|4613|4612|4618
1718028000000|2024-06-10 14:00:00|4620|4619|4616|4615.5|4621|4620.5|4614.5|4613.5|5782
1718028300000|2024-06-10 14:05:00|4616.5|4616|4617|4616|4619|4618|4616|4615.5|6003
1718028600000|2024-06-10 14:10:00|4618|4616.5|4619|4618.5|4621|4620.5|4618|4616.5|4963
1718028900000|2024-06-10 14:15:00|4618|4618|4619|4618.5|4622.5|4622|4617.5|4617|4103
1718029200000|2024-06-10 14:20:00|4620|4619|4618.5|4618|4621|4620|4618|4617|1217
1718029500000|2024-06-10 14:25:00|4619.5|4618.5|4617.5|4617|4622.5|4621.5|4617.5|4617|3615
1718029800000|2024-06-10 14:30:00|4617|4616.5|4618.5|4617.5|4618.5|4618|4616|4615.5|2736
1718030100000|2024-06-10 14:35:00|4620|4617|4619.5|4618.5|4622.5|4622|4619.5|4617|6332
1718030400000|2024-06-10 14:40:00|4620|4619|4620|4619|4622|4621|4619.5|4619|3435
1718030700000|2024-06-10 14:45:00|4620.5|4620|4625|4624.5|4625|4624.5|4620.5|4619.5|4541
1718031000000|2024-06-10 14:50:00|4625.5|4624|4623|4622|4625.5|4625|4621.5|4621|2815
1718031300000|2024-06-10 14:55:00|4622.5|4621.5|4619|4618|4623|4622|4617.5|4616.5|4245
1718031600000|2024-06-10 15:00:00|4618.5|4618.5|4612.5|4611.5|4621|4620.5|4611|4610.5|8359
1718031900000|2024-06-10 15:05:00|4613|4612|4612.5|4612|4616.5|4615.5|4612.5|4611.5|9302
1718032200000|2024-06-10 15:10:00|4613|4612.5|4617|4616.5|4617.5|4616.5|4612.5|4612|7232
1718032500000|2024-06-10 15:15:00|4616.5|4616|4619.5|4619|4620|4619|4615.5|4615|6059
1718032800000|2024-06-10 15:20:00|4620|4619.5|4617|4616.5|4620|4619.5|4615|4614|14239
1718033100000|2024-06-10 15:25:00|4617.5|4617|4616|4614.5|4618.5|4618|4614.5|4613.5|13503
1718089200000|2024-06-11 07:00:00|4629.5|4628|4631.5|4629.5|4640|4637.5|4628|4627|5985
1718089500000|2024-06-11 07:05:00|4631|4628.5|4627|4625|4634.5|4633|4617|4616|7077
1718089800000|2024-06-11 07:10:00|4626.5|4624.5|4623.5|4622|4627|4625.5|4618.5|4616.5|6452
1718090100000|2024-06-11 07:15:00|4623|4621|4629|4628|4631.5|4629.5|4622.5|4621|5688
1718090400000|2024-06-11 07:20:00|4627.5|4626|4636|4635|4636|4635|4624.5|4623|2633
1718090700000|2024-06-11 07:25:00|4638|4635.5|4635.5|4634|4640|4639.5|4633.5|4633|2000
1718091000000|2024-06-11 07:30:00|4635|4634.5|4647|4645.5|4647.5|4646|4635|4634|3066
1718091300000|2024-06-11 07:35:00|4647.5|4646|4643.5|4643|4650|4649|4642|4641|7252
1718091600000|2024-06-11 07:40:00|4644.5|4642|4646.5|4645.5|4647.5|4646|4643|4642|2618
1718091900000|2024-06-11 07:45:00|4646|4645|4637.5|4637|4646.5|4645.5|4636.5|4635.5|1922
1718092200000|2024-06-11 07:50:00|4636|4635|4639|4638|4640|4639|4635.5|4634.5|3582
1718092500000|2024-06-11 07:55:00|4640|4638.5|4633.5|4632.5|4640|4639.5|4631.5|4630.5|352
1718092800000|2024-06-11 08:00:00|4632.5|4632|4635|4634|4635|4634|4629.5|4628.5|7483
1718093100000|2024-06-11 08:05:00|4635.5|4634.5|4638.5|4638|4640|4638.5|4634.5|4634.5|3987
1718093400000|2024-06-11 08:10:00|4639.5|4637.5|4647|4646|4647|4646.5|4638.5|4637.5|8337
1718093700000|2024-06-11 08:15:00|4646.5|4645.5|4646|4644.5|4648.5|4647|4643|4641.5|4939
1718094000000|2024-06-11 08:20:00|4645.5|4644|4639|4638.5|4647.5|4646.5|4638.5|4637.5|1680
1718094300000|2024-06-11 08:25:00|4638.5|4637|4648|4647|4650.5|4649.5|4637|4636|7795
1718094600000|2024-06-11 08:30:00|4648.5|4646.5|4647.5|4646|4651|4649.5|4642.5|4641|3650
1718094900000|2024-06-11 08:35:00|4647|4646.5|4648.5|4647.5|4651|4650|4643|4642.5|6071
1718095200000|2024-06-11 08:40:00|4648|4647|4648|4646.5|4651|4649.5|4647|4645.5|2959
1718095500000|2024-06-11 08:45:00|4647.5|4646|4642.5|4641.5|4649|4647.5|4639|4637.5|4594
1718095800000|2024-06-11 08:50:00|4643|4641|4646|4644.5|4646.5|4645|4640|4639|2708
1718096100000|2024-06-11 08:55:00|4646.5|4645|4643|4642|4647.5|4646.5|4640.5|4639|2047
1718096400000|2024-06-11 09:00:00|4642.5|4641|4643.5|4642.5|4646.5|4645.5|4640|4638.5|3477
1718096700000|2024-06-11 09:05:00|4644|4642|4644.5|4643|4649|4648|4643.5|4642|2075
1718097000000|2024-06-11 09:10:00|4644|4642|4641|4640|4647|4646|4640.5|4639.5|1695
1718097300000|2024-06-11 09:15:00|4640.5|4639.5|4638|4636.5|4641|4640|4636|4635|3907
1718097600000|2024-06-11 09:20:00|4639|4637|4643.5|4642|4643.5|4642|4636.5|4635.5|5823
1718097900000|2024-06-11 09:25:00|4644|4642.5|4643|4642|4644.5|4643|4639.5|4638.5|4039
1718098200000|2024-06-11 09:30:00|4642.5|4641.5|4639|4637.5|4645|4644|4638.5|4637.5|2206
1718098500000|2024-06-11 09:35:00|4638.5|4638.5|4642.5|4641|4643|4642|4638|4637|3577
1718098800000|2024-06-11 09:40:00|4643|4641.5|4639|4637.5|4644|4643|4638.5|4637|2705
1718099100000|2024-06-11 09:45:00|4638.5|4638|4638.5|4637.5|4641|4640|4635|4634.5|2603
1718099400000|2024-06-11 09:50:00|4638|4636.5|4637.5|4636.5|4643|4642.5|4631.5|4630.5|6297
1718099700000|2024-06-11 09:55:00|4638|4637|4629.5|4628|4638|4637|4629|4628|3788
1718100000000|2024-06-11 10:00:00|4629|4628.5|4628|4627|4631|4629.5|4623.5|4622.5|5599
1718100300000|2024-06-11 10:05:00|4627.5|4626.5|4628|4626.5|4629.5|4628.5|4624|4623.5|4400
1718100600000|2024-06-11 10:10:00|4627.5|4626|4626.5|4625|4630|4629|4625|4624|2052
1718100900000|2024-06-11 10:15:00|4626|4625.5|4631|4629.5|4632.5|4631|4626|4625.5|2564
1718101200000|2024-06-11 10:20:00|4630.5|4629|4627.5|4626|4631|4629.5|4625.5|4624|3601
1718101500000|2024-06-11 10:25:00|4627|4626.5|4628|4626.5|4631.5|4630.5|4626|4625|4696
1718101800000|2024-06-11 10:30:00|4628.5|4627|4634|4633|4634|4633.5|4627.5|4626|4624
1718102100000|2024-06-11 10:35:00|4633.5|4632|4635|4634|4636|4635|4632|4631|2614
1718102400000|2024-06-11 10:40:00|4634.5|4632.5|4635|4634|4636.5|4636|4633|4632|2735
1718102700000|2024-06-11 10:45:00|4634.5|4634.5|4633.5|4632.5|4637.5|4636.5|4632.5|4631.5|1807
1718103000000|2024-06-11 10:50:00|4634|4633.5|4638|4637|4640.5|4639|4634|4633|3410
1718103300000|2024-06-11 10:55:00|4638.5|4637.5|4637|4635.5|4640.5|4639.5|4635.5|4634.5|1532
1718103600000|2024-06-11 11:00:00|4636.5|4634.5|4629.5|4628.5|4637.5|4636.5|4629.5|4628|2488
1718103900000|2024-06-11 11:05:00|4629|4627.5|4627|4626|4631|4630|4625.5|4624.5|4437
1718104200000|2024-06-11 11:10:00|4627.5|4625.5|4624.5|4623.5|4629|4628|4624|4623.5|2596
1718104500000|2024-06-11 11:15:00|4624|4624|4626|4625|4627|4626|4623|4622|4390
1718104800000|2024-06-11 11:20:00|4626.5|4624.5|4627|4625.5|4629|4627.5|4624|4623|3174
1718105100000|2024-06-11 11:25:00|4626.5|4627|4626|4625|4629|4628|4624|4623|3467
1718105400000|2024-06-11 11:30:00|4625.5|4624.5|4623.5|4623|4626|4625|4621.5|4621|7140
1718105700000|2024-06-11 11:35:00|4623|4622.5|4621|4620|4624|4623.5|4619.5|4618.5|4288
1718106000000|2024-06-11 11:40:00|4620.5|4620.5|4625.5|4624|4627.5|4626.5|4620.5|4620|3863
1718106300000|2024-06-11 11:45:00|4625|4624.5|4630.5|4630|4631|4630|4625|4624|1074
1718106600000|2024-06-11 11:50:00|4629.5|4628.5|4631|4629.5|4631|4630|4629|4628|2059
1718106900000|2024-06-11 11:55:00|4630.5|4629|4632|4631|4636.5|4635|4630|4629|2931
1718107200000|2024-06-11 12:00:00|4631.5|4631.5|4638|4636.5|4639.5|4638.5|4631.5|4631|1699
1718107500000|2024-06-11 12:05:00|4637.5|4637|4630.5|4629.5|4637.5|4637.5|4630|4629|3950
1718107800000|2024-06-11 12:10:00|4631|4629|4636.5|4635|4637|4636|4630|4629|1246
1718108100000|2024-06-11 12:15:00|4636|4635.5|4632.5|4631|4636|4635.5|4631.5|4631|1660
1718108400000|2024-06-11 12:20:00|4632|4631.5|4632|4631|4633|4632|4630.5|4630|3535
1718108700000|2024-06-11 12:25:00|4631.5|4630.5|4631.5|4630.5|4632.5|4631.5|4630.5|4630|2942
1718109000000|2024-06-11 12:30:00|4631|4631|4632.5|4632|4635.5|4635|4631|4630.5|2973
1718109300000|2024-06-11 12:35:00|4633.5|4632.5|4633|4632.5|4635|4634|4631|4630.5|1023
1718109600000|2024-06-11 12:40:00|4633.5|4633|4635.5|4634|4635.5|4635|4632|4631|2567
1718109900000|2024-06-11 12:45:00|4635|4634.5|4631.5|4630.5|4635.5|4635|4631|4630|3231
1718110200000|2024-06-11 12:50:00|4631|4630|4624.5|4623.5|4631|4630|4622.5|4621.5|938
1718110500000|2024-06-11 12:55:00|4625|4624|4628|4627|4628|4627.5|4620.5|4619.5|4557
1718110800000|2024-06-11 13:00:00|4627.5|4626.5|4632.5|4631.5|4634|4633|4626|4625.5|6189
1718111100000|2024-06-11 13:05:00|4632|4630.5|4637|4636.5|4638|4637|4631|4630|4135
1718111400000|2024-06-11 13:10:00|4636.5|4636|4635|4634|4641.5|4640.5|4634.5|4634|6329
1718111700000|2024-06-11 13:15:00|4634.5|4633.5|4636.5|4635.5|4637.5|4636.5|4634.5|4633.5|1473
1718112000000|2024-06-11 13:20:00|4638|4637|4638.5|4637.5|4640.5|4639.5|4636.5|4635.5|2952
1718112300000|2024-06-11 13:25:00|4638|4637|4639|4638|4639|4638.5|4637|4635.5|1485
1718112600000|2024-06-11 13:30:00|4638.5|4637|4632|4631|4638.5|4637|4629.5|4628.5|5017
1718112900000|2024-06-11 13:35:00|4631.5|4630.5|4625|4624|4632|4631|4621.5|4620.5|3565
1718113200000|2024-06-11 13:40:00|4624.5|4623.5|4625|4624|4626|4625|4623|4622.5|3258
1718113500000|2024-06-11 13:45:00|4626|4624.5|4625.5|4624.5|4626|4624.5|4618|4617|5629
1718113800000|2024-06-11 13:50:00|4625|4624|4634.5|4633.5|4637|4635.5|4622|4621|10893
1718114100000|2024-06-11 13:55:00|4634|4634.5|4644|4643|4644|4643|4634|4633|5699
1718114400000|2024-06-11 14:00:00|4643|4642|4636.5|4635.5|4644.5|4643.5|4632|4631|3891
1718114700000|2024-06-11 14:05:00|4637|4635|4646|4645|4646|4645|4636|4635|2712
1718115000000|2024-06-11 14:10:00|4647|4644.5|4643|4641.5|4648|4647|4641|4640|3636
1718115300000|2024-06-11 14:15:00|4643.5|4642|4645|4644|4646|4645.5|4640|4639|4230
1718115600000|2024-06-11 14:20:00|4645.5|4644.5|4643|4642|4647|4646|4641.5|4640.5|2401
1718115900000|2024-06-11 14:25:00|4644.5|4642.5|4641.5|4640|4644.5|4643.5|4640.5|4639.5|9041
1718116200000|2024-06-11 14:30:00|4642|4640.5|4645|4644|4645.5|4644.5|4640.5|4639.5|2271
1718116500000|2024-06-11 14:35:00|4644.5|4643.5|4646.5|4646|4648|4647.5|4644|4643|5840
1718116800000|2024-06-11 14:40:00|4647|4645.5|4642.5|4642|4647.5|4646.5|4642.5|4642|4141
1718117100000|2024-06-11 14:45:00|4642|4641.5|4640|4639|4643|4642|4635.5|4635|6475
1718117400000|2024-06-11 14:50:00|4640.5|4639.5|4642|4641.5|4645|4644|4638|4637|1448
1718117700000|2024-06-11 14:55:00|4642.5|4641|4641.5|4640|4643.5|4642.5|4640.5|4639.5|2977
1718118000000|2024-06-11 15:00:00|4641|4639.5|4633.5|4632.5|4641.5|4639.5|4633.5|4632.5|5201
1718118300000|2024-06-11 15:05:00|4635|4633|4640|4639|4641|4640|4634|4633|5211
1718118600000|2024-06-11 15:10:00|4640.5|4639.5|4636.5|4636|4641.5|4641|4635.5|4635|5967
1718118900000|2024-06-11 15:15:00|4637|4636.5|4642.5|4642|4644.5|4643.5|4636.5|4635.5|4163
1718119200000|2024-06-11 15:20:00|4641.5|4641.5|4639|4638|4643|4642|4638|4637|9899
1718119500000|2024-06-11 15:25:00|4638.5|4637.5|4633|4632|4638.5|4637.5|4633|4632|9496
1718175600000|2024-06-12 07:00:00|4674.5|4671|4656.5|4653.5|4674.5|4671|4643|4640|9195
1718175900000|2024-06-12 07:05:00|4657.5|4654|4651.5|4649|4661|4658|4650.5|4648|943
1718176200000|2024-06-12 07:10:00|4652.5|4649.5|4657.5|4656|4660|4658.5|4649.5|4647.5|2198
1718176500000|2024-06-12 07:15:00|4658|4656.5|4657|4655.5|4663.5|4661.5|4652.5|4650.5|4355
1718176800000|2024-06-12 07:20:00|4656.5|4655|4656.5|4655|4660|4659|4655.5|4654|1914
1718177100000|2024-06-12 07:25:00|4656|4654.5|4664.5|4662.5|4664.5|4663|4655|4653.5|2954
1718177400000|2024-06-12 07:30:00|4664|4663|4667.5|4666|4668|4667|4663|4662|2749
1718177700000|2024-06-12 07:35:00|4669|4666.5|4668.5|4667.5|4670|4668.5|4665|4663.5|2425
1718178000000|2024-06-12 07:40:00|4668|4666|4667|4665.5|4668|4666.5|4663.5|4662.5|1308
1718178300000|2024-06-12 07:45:00|4666.5|4664.5|4667.5|4666|4668.5|4667|4664.5|4663.5|3113
1718178600000|2024-06-12 07:50:00|4668|4666.5|4671|4669.5|4672.5|4671|4666|4664.5|2879
1718178900000|2024-06-12 07:55:00|4670.5|4669|4665|4663.5|4674|4672.5|4665|4663.5|1663
1718179200000|2024-06-12 08:00:00|4664.5|4663|4666|4664.5|4667.5|4666.5|4663|4662|1248
1718179500000|2024-06-12 08:05:00|4665.5|4665|4665|4664|4667.5|4666.5|4664.5|4664|1363
1718179800000|2024-06-12 08:10:00|4665.5|4665|4666.5|4665|4669.5|4668|4662.5|4661.5|2396
1718180100000|2024-06-12 08:15:00|4666|4665.5|4665|4663.5|4666.5|4665.5|4663|4662|736
1718180400000|2024-06-12 08:20:00|4664.5|4663|4660.5|4660|4665.5|4664|4660|4659.5|1156
1718180700000|2024-06-12 08:25:00|4660|4659.5|4656|4654.5|4662|4661|4655.5|4654.5|3271
1718181000000|2024-06-12 08:30:00|4655.5|4654|4657|4656|4659|4657.5|4655|4654|2155
1718181300000|2024-06-12 08:35:00|4658|4656.5|4658.5|4658|4662.5|4661|4657|4656|3084
1718181600000|2024-06-12 08:40:00|4659.5|4658.5|4658.5|4657.5|4662|4660.5|4658|4656.5|2675
1718181900000|2024-06-12 08:45:00|4659|4658|4657|4656.5|4659.5|4658|4655|4654.5|1056
1718182200000|2024-06-12 08:50:00|4658|4657|4654|4653.5|4658|4657|4654|4653.5|1399
1718182500000|2024-06-12 08:55:00|4654.5|4654|4655|4654|4655.5|4655|4654|4653.5|2418
1718182800000|2024-06-12 09:00:00|4654.5|4653.5|4652|4651|4655|4654.5|4651|4650|6083
1718183100000|2024-06-12 09:05:00|4652.5|4651.5|4646.5|4645.5|4653.5|4652|4646.5|4645.5|1515
1718183400000|2024-06-12 09:10:00|4647|4646|4647|4646.5|4649.5|4648.5|4645.5|4645|676
1718183700000|2024-06-12 09:15:00|4646.5|4646|4648|4647|4648.5|4647|4646|4645|2348
1718184000000|2024-06-12 09:20:00|4647|4647.5|4645.5|4644|4648|4647.5|4644|4643|4204
1718184300000|2024-06-12 09:25:00|4645|4644.5|4649|4648|4649.5|4648|4645|4644|1674
1718184600000|2024-06-12 09:30:00|4649.5|4648.5|4647|4646|4650|4649|4646|4645|526
1718184900000|2024-06-12 09:35:00|4647.5|4646.5|4650|4649|4651|4650.5|4646|4645|2574
1718185200000|2024-06-12 09:40:00|4649.5|4649.5|4650|4649|4650|4649.5|4648|4647|1536
1718185500000|2024-06-12 09:45:00|4649.5|4648.5|4649.5|4649|4651|4650.5|4648|4647|3655
1718185800000|2024-06-12 09:50:00|4650|4649.5|4652|4651|4655|4653.5|4650|4649.5|2883
1718186100000|2024-06-12 09:55:00|4652.5|4651.5|4649|4648|4653.5|4652.5|4649|4648|567
1718186400000|2024-06-12 10:00:00|4648.5|4647|4648|4647|4649.5|4648.5|4647.5|4647|1602
1718186700000|2024-06-12 10:05:00|4647.5|4647.5|4646.5|4645.5|4649|4648|4644.5|4643.5|3614
1718187000000|2024-06-12 10:10:00|4646|4646|4649|4648|4651|4650|4646|4646|1805
1718187300000|2024-06-12 10:15:00|4648.5|4648.5|4651.5|4651|4652|4651.5|4647.5|4647|2122
1718187600000|2024-06-12 10:20:00|4652|4651.5|4650.5|4650|4652|4651.5|4649.5|4648.5|992
1718187900000|2024-06-12 10:25:00|4651.5|4649.5|4649|4648.5|4652|4651|4649|4648.5|664
1718188200000|2024-06-12 10:30:00|4650|4649|4651|4650|4651.5|4650.5|4648.5|4648|512
1718188500000|2024-06-12 10:35:00|4650.5|4650.5|4650.5|4649.5|4652|4651|4650.5|4649.5|153
1718188800000|2024-06-12 10:40:00|4651|4650|4649.5|4649|4652|4651|4649.5|4649|1671
1718189100000|2024-06-12 10:45:00|4650|4649.5|4649|4648|4650.5|4650|4648|4647|1584
1718189400000|2024-06-12 10:50:00|4648.5|4647.5|4647|4646|4649.5|4649|4645.5|4644.5|2479
1718189700000|2024-06-12 10:55:00|4645.5|4644.5|4646|4645|4647|4645.5|4644|4643|1972
1718190000000|2024-06-12 11:00:00|4646.5|4646.5|4647|4646|4649|4647|4646.5|4645.5|1051
1718190300000|2024-06-12 11:05:00|4647.5|4646.5|4647|4646|4648|4647|4645.5|4645|557
1718190600000|2024-06-12 11:10:00|4647.5|4646.5|4646|4645|4648.5|4647.5|4644.5|4644|2691
1718190900000|2024-06-12 11:15:00|4645.5|4644.5|4645.5|4644.5|4646.5|4646|4645|4644|2140
1718191200000|2024-06-12 11:20:00|4645|4645|4647|4646.5|4647|4646.5|4645|4644|422
1718191500000|2024-06-12 11:25:00|4647.5|4646|4649|4648|4649.5|4648|4644|4643.5|2203
1718191800000|2024-06-12 11:30:00|4649.5|4649|4649.5|4648.5|4651|4650.5|4646|4645.5|1551
1718192100000|2024-06-12 11:35:00|4649|4648|4646.5|4645.5|4650.5|4649|4646|4645|900
1718192400000|2024-06-12 11:40:00|4646|4645|4646.5|4645|4649|4648|4646|4645|771
1718192700000|2024-06-12 11:45:00|4646|4646|4644|4643.5|4647.5|4646|4644|4643.5|449
1718193000000|2024-06-12 11:50:00|4644.5|4642.5|4643|4641.5|4644.5|4644|4642|4641.5|3832
1718193300000|2024-06-12 11:55:00|4642.5|4642|4642.5|4641.5|4643.5|4642.5|4641.5|4641|8352
1718193600000|2024-06-12 12:00:00|4642|4642|4644.5|4644|4644.5|4644|4641.5|4641|1215
1718193900000|2024-06-12 12:05:00|4644|4643.5|4645|4644|4645|4644.5|4641.5|4641|1645
1718194200000|2024-06-12 12:10:00|4646.5|4644.5|4649.5|4648|4651|4650|4646|4644|2783
1718194500000|2024-06-12 12:15:00|4649|4648.5|4649|4647.5|4650.5|4649.5|4648|4647.5|1533
1718194800000|2024-06-12 12:20:00|4648.5|4648|4644|4643.5|4649|4648.5|4644|4643|3035
1718195100000|2024-06-12 12:25:00|4645.5|4643|4646.5|4645.5|4647|4646.5|4644|4643|865
1718195400000|2024-06-12 12:30:00|4657.5|4645|4668.5|4667|4678.5|4672|4657.5|4644.5|13419
1718195700000|2024-06-12 12:35:00|4669|4667.5|4667|4665.5|4672|4670.5|4663|4661.5|6784
1718196000000|2024-06-12 12:40:00|4666.5|4665|4660|4659.5|4667|4665.5|4659|4658|5480
1718196300000|2024-06-12 12:45:00|4661|4659|4662.5|4661.5|4664|4662.5|4655|4654.5|6253
1718196600000|2024-06-12 12:50:00|4662|4661|4668.5|4667.5|4668.5|4668|4662|4660.5|2393
1718196900000|2024-06-12 12:55:00|4668|4667|4660|4659|4668.5|4667|4660|4659|1860
1718197200000|2024-06-12 13:00:00|4659.5|4658.5|4662|4661|4662.5|4661.5|4657|4656|1168
1718197500000|2024-06-12 13:05:00|4661.5|4660.5|4668|4667|4668|4667.5|4661|4660.5|4565
1718197800000|2024-06-12 13:10:00|4668.5|4667.5|4667.5|4666.5|4668.5|4668|4665|4664|3543
1718198100000|2024-06-12 13:15:00|4668|4667|4662.5|4661|4668|4667|4661.5|4660.5|1343
1718198400000|2024-06-12 13:20:00|4662|4661.5|4659|4658|4662.5|4662|4659|4658|3638
1718198700000|2024-06-12 13:25:00|4659.5|4658.5|4658|4657|4660.5|4659.5|4656.5|4655.5|2768
1718199000000|2024-06-12 13:30:00|4659|4657.5|4656|4655|4663|4661.5|4654.5|4653.5|4927
1718199300000|2024-06-12 13:35:00|4656.5|4655.5|4657.5|4656.5|4659.5|4658.5|4654.5|4653|2071
1718199600000|2024-06-12 13:40:00|4657|4657|4668|4667|4668|4667|4656.5|4655|3817
1718199900000|2024-06-12 13:45:00|4668.5|4667.5|4671|4670|4671|4670|4666|4665|3800
1718200200000|2024-06-12 13:50:00|4671.5|4670.5|4669.5|4668.5|4673.5|4672.5|4668.5|4667.5|3081
1718200500000|2024-06-12 13:55:00|4670|4669|4670.5|4669|4673.5|4672.5|4670|4669|4058
1718200800000|2024-06-12 14:00:00|4671|4669.5|4679.5|4678.5|4681|4680|4670|4669|1825
1718201100000|2024-06-12 14:05:00|4680|4680|4670|4669|4682|4681.5|4668|4667|10384
1718201400000|2024-06-12 14:10:00|4669.5|4668.5|4674|4673|4674.5|4673.5|4666.5|4665.5|4865
1718201700000|2024-06-12 14:15:00|4673.5|4672|4672|4671.5|4676|4675|4671.5|4670.5|3563
1718202000000|2024-06-12 14:20:00|4672.5|4670.5|4665.5|4664.5|4672.5|4670.5|4665.5|4664|3094
1718202300000|2024-06-12 14:25:00|4666|4665|4668.5|4667.5|4670|4669.5|4666|4665|1922
1718202600000|2024-06-12 14:30:00|4668|4667|4662|4661|4668|4667|4661|4660|4558
1718202900000|2024-06-12 14:35:00|4662.5|4661.5|4664|4663|4665|4664.5|4660.5|4660|2573
1718203200000|2024-06-12 14:40:00|4664.5|4663.5|4659.5|4658.5|4665|4664|4659|4658.5|2764
1718203500000|2024-06-12 14:45:00|4659|4658|4652.5|4652|4660|4659.5|4652.5|4652|1698
1718203800000|2024-06-12 14:50:00|4653|4652.5|4653.5|4653|4654|4653|4651.5|4651|2852
1718204100000|2024-06-12 14:55:00|4654|4653.5|4654|4653|4656|4655.5|4653.5|4652.5|2297
1718204400000|2024-06-12 15:00:00|4655|4654|4649|4648.5|4655|4654|4649|4648.5|7857
1718204700000|2024-06-12 15:05:00|4650.5|4649.5|4650.5|4650|4653|4652.5|4650.5|4649.5|1530
1718205000000|2024-06-12 15:10:00|4651|4649.5|4650|4649.5|4653|4652.5|4649.5|4649|7503
1718205300000|2024-06-12 15:15:00|4650.5|4650|4648.5|4647.5|4652|4651.5|4647|4646|15281
1718205600000|2024-06-12 15:20:00|4648|4648|4647|4646.5|4649.5|4649|4645.5|4645|12917
1718205900000|2024-06-12 15:25:00|4646.5|4646|4644.5|4643|4648.5|4647.5|4644.5|4643|11209
1718262000000|2024-06-13 07:00:00|4622|4620|4586.5|4584|4624.5|4622|4584.5|4582|19964
1718262300000|2024-06-13 07:05:00|4586|4583.5|4571.5|4569|4586.5|4584.5|4566|4563|4829
1718262600000|2024-06-13 07:10:00|4571|4568.5|4573|4571|4574|4572.5|4563|4560.5|3707
1718262900000|2024-06-13 07:15:00|4572.5|4571.5|4567.5|4566|4574|4572|4566.5|4564.5|2777
1718263200000|2024-06-13 07:20:00|4567|4566.5|4569.5|4568|4573.5|4572.5|4566|4564|6061
1718263500000|2024-06-13 07:25:00|4571|4568.5|4575.5|4574.5|4577.5|4575.5|4568|4567|3110
1718263800000|2024-06-13 07:30:00|4576|4575|4577|4575.5|4582|4580|4571|4570|7516
1718264100000|2024-06-13 07:35:00|4577.5|4577|4581.5|4580|4581.5|4580.5|4574|4572.5|2004
1718264400000|2024-06-13 07:40:00|4581|4580.5|4582|4581|4584|4583|4577|4575.5|2937
1718264700000|2024-06-13 07:45:00|4582.5|4581.5|4581|4579.5|4586|4585|4581|4579.5|4038
1718265000000|2024-06-13 07:50:00|4581.5|4580|4582|4580.5|4585.5|4584|4577.5|4576.5|4186
1718265300000|2024-06-13 07:55:00|4581.5|4580|4578|4577.5|4583|4582|4577.5|4576.5|4070
1718265600000|2024-06-13 08:00:00|4577.5|4577|4579.5|4578|4580|4579.5|4575|4574|4355
1718265900000|2024-06-13 08:05:00|4579|4578.5|4577.5|4576.5|4579.5|4578.5|4573.5|4572.5|1312
1718266200000|2024-06-13 08:10:00|4578|4577|4581.5|4580.5|4581.5|4581|4574.5|4574|2745
1718266500000|2024-06-13 08:15:00|4581|4580|4586.5|4585.5|4587|4586|4580.5|4580|2421
1718266800000|2024-06-13 08:20:00|4587|4586|4590|4589.5|4591|4590|4586.5|4585.5|4724
1718267100000|2024-06-13 08:25:00|4591|4590.5|4591|4590|4594|4593.5|4590|4589|3755
1718267400000|2024-06-13 08:30:00|4591.5|4590.5|4592.5|4592|4594|4593|4587.5|4587|986
1718267700000|2024-06-13 08:35:00|4591.5|4590.5|4591.5|4590|4595|4594|4590|4589|2928
1718268000000|2024-06-13 08:40:00|4592|4590.5|4594.5|4593.5|4594.5|4594|4590.5|4589|2855
1718268300000|2024-06-13 08:45:00|4594|4592.5|4594.5|4594|4596|4595|4593|4592|2305
1718268600000|2024-06-13 08:50:00|4594|4593|4592|4590.5|4594.5|4594|4591|4590.5|1231
1718268900000|2024-06-13 08:55:00|4591.5|4591|4596.5|4595.5|4597|4596|4591.5|4591|464
1718269200000|2024-06-13 09:00:00|4597|4596|4600|4599|4601|4600|4596.5|4595|7076
1718269500000|2024-06-13 09:05:00|4599.5|4600|4602.5|4601.5|4606.5|4606|4598.5|4598|5120
1718269800000|2024-06-13 09:10:00|4601.5|4600|4604|4603|4604|4603.5|4600|4599|5215
1718270100000|2024-06-13 09:15:00|4604.5|4603.5|4599.5|4598.5|4604.5|4604|4599.5|4598.5|1701
1718270400000|2024-06-13 09:20:00|4598.5|4598|4591|4590|4600|4598.5|4589.5|4588.5|8399
1718270700000|2024-06-13 09:25:00|4590.5|4590.5|4591.5|4590.5|4593|4592.5|4588.5|4587.5|4303
1718271000000|2024-06-13 09:30:00|4591|4590|4588|4586.5|4591.5|4591|4587|4586|3548
1718271300000|2024-06-13 09:35:00|4587.5|4587|4588.5|4587.5|4590.5|4589.5|4585|4584|2240
1718271600000|2024-06-13 09:40:00|4588|4586.5|4588|4587.5|4589.5|4588.5|4585|4584|3859
1718271900000|2024-06-13 09:45:00|4588.5|4586|4585|4583.5|4590|4588.5|4582|4580.5|6088
1718272200000|2024-06-13 09:50:00|4585.5|4584|4589|4587.5|4590|4589|4584|4583|7787
1718272500000|2024-06-13 09:55:00|4588.5|4588|4588|4586.5|4590|4589.5|4586|4584.5|4126
1718272800000|2024-06-13 10:00:00|4587.5|4587|4584|4583.5|4587.5|4587|4583|4582.5|3469
1718273100000|2024-06-13 10:05:00|4584.5|4584|4573|4572.5|4585|4584.5|4572.5|4571.5|1946
1718273400000|2024-06-13 10:10:00|4572.5|4572|4568.5|4567.5|4574|4573.5|4568|4566.5|1638
1718273700000|2024-06-13 10:15:00|4569|4568|4566|4565|4570.5|4569.5|4564.5|4563|1539
1718274000000|2024-06-13 10:20:00|4566.5|4564.5|4574|4572.5|4574|4573.5|4566.5|4564.5|3891
1718274300000|2024-06-13 10:25:00|4573.5|4573|4576.5|4575.5|4576.5|4575.5|4573|4572|1783
1718274600000|2024-06-13 10:30:00|4577|4575|4574.5|4573|4578.5|4577.5|4573|4572|3659
1718274900000|2024-06-13 10:35:00|4575.5|4573.5|4576.5|4575.5|4576.5|4576|4573|4572.5|2209
1718275200000|2024-06-13 10:40:00|4577|4576|4576.5|4575.5|4578.5|4577.5|4576|4575|819
1718275500000|2024-06-13 10:45:00|4576|4576|4572.5|4571.5|4578.5|4577.5|4572.5|4571.5|2557
1718275800000|2024-06-13 10:50:00|4572|4571|4569.5|4569|4573|4572.5|4569|4567.5|2575
1718276100000|2024-06-13 10:55:00|4569|4568.5|4572.5|4571.5|4574|4572.5|4569|4568|2800
1718276400000|2024-06-13 11:00:00|4572|4570|4571.5|4570.5|4572.5|4572|4568.5|4567|1762
1718276700000|2024-06-13 11:05:00|4572|4571|4572.5|4571.5|4573|4572.5|4571|4570.5|1290
1718277000000|2024-06-13 11:10:00|4573|4572|4580|4579|4581|4580|4572.5|4571.5|597
1718277300000|2024-06-13 11:15:00|4581|4579.5|4574.5|4573|4583|4582|4574|4573|2861
1718277600000|2024-06-13 11:20:00|4574|4572|4572.5|4571.5|4574.5|4573|4572|4570.5|1548
1718277900000|2024-06-13 11:25:00|4573|4572|4574.5|4573.5|4575.5|4574.5|4573|4572|1020
1718278200000|2024-06-13 11:30:00|4574|4572.5|4575|4574|4576.5|4576|4572.5|4572|3699
1718278500000|2024-06-13 11:35:00|4575.5|4573.5|4574|4573|4577.5|4576|4572|4571|1556
1718278800000|2024-06-13 11:40:00|4573.5|4572.5|4575|4574|4575|4574|4572|4571|3314
1718279100000|2024-06-13 11:45:00|4574.5|4573.5|4574.5|4573|4575.5|4574.5|4572.5|4571.5|1606
1718279400000|2024-06-13 11:50:00|4574|4572.5|4572.5|4571.5|4575|4574.5|4572|4571|2674
1718279700000|2024-06-13 11:55:00|4573|4572|4572.5|4572|4573.5|4572.5|4571|4570|2990
1718280000000|2024-06-13 12:00:00|4572|4571.5|4572.5|4571|4574.5|4573.5|4571|4570|5341
1718280300000|2024-06-13 12:05:00|4572|4571.5|4576|4575|4577.5|4576.5|4572|4571.5|3223
1718280600000|2024-06-13 12:10:00|4576.5|4574.5|4576.5|4575.5|4577.5|4577|4575|4574|1657
1718280900000|2024-06-13 12:15:00|4575|4574|4565|4564.5|4575|4574.5|4564|4563|15255
1718281200000|2024-06-13 12:20:00|4565.5|4565|4568|4567|4571|4569.5|4565.5|4564.5|4503
1718281500000|2024-06-13 12:25:00|4568.5|4568|4570|4568|4573.5|4572.5|4567.5|4566.5|2840
1718281800000|2024-06-13 12:30:00|4569.5|4568.5|4588.5|4587|4592.5|4591|4569.5|4568.5|11229
1718282100000|2024-06-13 12:35:00|4588|4586.5|4581|4579.5|4588|4586.5|4579.5|4578.5|4491
1718282400000|2024-06-13 12:40:00|4581.5|4580|4581.5|4580.5|4582.5|4582|4578.5|4577.5|2843
1718282700000|2024-06-13 12:45:00|4581|4580|4573.5|4572.5|4582.5|4582|4573.5|4572|2866
1718283000000|2024-06-13 12:50:00|4574|4572|4580|4579|4580.5|4579.5|4571|4570|2136
1718283300000|2024-06-13 12:55:00|4580.5|4578.5|4576|4575|4581|4580.5|4576|4575|1015
1718283600000|2024-06-13 13:00:00|4575.5|4575.5|4572.5|4571|4577|4576.5|4572|4571|2548
1718283900000|2024-06-13 13:05:00|4572|4570|4567|4565.5|4572.5|4571.5|4567|4565.5|3239
1718284200000|2024-06-13 13:10:00|4566.5|4566|4569|4568|4571.5|4570.5|4566.5|4566|3826
1718284500000|2024-06-13 13:15:00|4568.5|4567.5|4566.5|4566|4569|4568|4566|4565|7431
1718284800000|2024-06-13 13:20:00|4566|4565.5|4568.5|4567.5|4569.5|4569|4565|4564|4352
1718285100000|2024-06-13 13:25:00|4569|4567|4568|4567|4573|4572|4567.5|4566.5|9532
1718285400000|2024-06-13 13:30:00|4567.5|4566.5|4559.5|4558|4568|4567|4558|4556.5|9130
1718285700000|2024-06-13 13:35:00|4559|4558.5|4563|4562|4566.5|4565|4559|4558|7219
1718286000000|2024-06-13 13:40:00|4562.5|4561|4554.5|4553|4564|4562.5|4554.5|4553|4357
1718286300000|2024-06-13 13:45:00|4554|4552.5|4550|4549|4554|4553|4548.5|4547|7349
1718286600000|2024-06-13 13:50:00|4550.5|4549.5|4548.5|4547|4551.5|4551|4547|4546.5|5415
1718286900000|2024-06-13 13:55:00|4548|4546.5|4549|4548|4549|4548.5|4545.5|4545|6017
1718287200000|2024-06-13 14:00:00|4549.5|4547.5|4548.5|4547.5|4550.5|4549.5|4544|4543|6455
1718287500000|2024-06-13 14:05:00|4549|4548|4551|4549.5|4551.5|4550|4544|4543|7815
1718287800000|2024-06-13 14:10:00|4550.5|4549|4543|4542|4554|4553|4543|4542|5086
1718288100000|2024-06-13 14:15:00|4542.5|4541.5|4551|4549.5|4552|4551|4541.5|4540.5|5721
1718288400000|2024-06-13 14:20:00|4550.5|4550|4553|4552|4555|4554|4548|4547|8051
1718288700000|2024-06-13 14:25:00|4552.5|4552.5|4553.5|4552.5|4558|4556.5|4549|4548|9071
1718289000000|2024-06-13 14:30:00|4553|4553|4552|4551|4555.5|4555|4549|4548.5|13969
1718289300000|2024-06-13 14:35:00|4551|4550|4561|4560|4562|4561.5|4551|4550|4989
1718289600000|2024-06-13 14:40:00|4560.5|4559|4563|4562|4564|4563|4558.5|4558|9439
1718289900000|2024-06-13 14:45:00|4563.5|4562.5|4566|4565|4567.5|4567|4563|4562.5|10020
1718290200000|2024-06-13 14:50:00|4566.5|4565.5|4566.5|4565.5|4570|4569|4564.5|4564|13603
1718290500000|2024-06-13 14:55:00|4566|4566|4568|4567|4570.5|4570|4565.5|4564.5|5466
1718290800000|2024-06-13 15:00:00|4568.5|4568|4562.5|4561.5|4569|4568|4561.5|4561|6802
1718291100000|2024-06-13 15:05:00|4563|4562|4559.5|4559|4564.5|4564|4559.5|4559|7973
1718291400000|2024-06-13 15:10:00|4559|4558|4559.5|4558|4562|4561.5|4553|4552|9873
1718291700000|2024-06-13 15:15:00|4560|4558.5|4556.5|4555.5|4560|4559|4556|4555.5|8003
1718292000000|2024-06-13 15:20:00|4556|4555|4563.5|4563|4564|4563.5|4554.5|4554|16469
1718292300000|2024-06-13 15:25:00|4563|4562.5|4563|4561.5|4564.5|4564|4562|4561|12007
1718348400000|2024-06-14 07:00:00|4576|4572.5|4564.5|4563|4576.5|4574.5|4564|4562.5|3509
1718348700000|2024-06-14 07:05:00|4565.5|4564|4558|4557|4570|4568.5|4556.5|4555|10250
1718349000000|2024-06-14 07:10:00|4557.5|4554.5|4543|4541.5|4557.5|4556|4542.5|4541|4784
1718349300000|2024-06-14 07:15:00|4542.5|4542|4537.5|4535.5|4545|4544|4534.5|4532.5|7191
1718349600000|2024-06-14 07:20:00|4538|4536.5|4533|4531|4542|4540|4533|4531|6793
1718349900000|2024-06-14 07:25:00|4532.5|4531.5|4535|4533|4539|4538|4532|4531|4821
1718350200000|2024-06-14 07:30:00|4535.5|4533.5|4545.5|4544|4546|4545|4535.5|4533.5|3641
1718350500000|2024-06-14 07:35:00|4545|4543|4545.5|4544.5|4548.5|4548|4543|4542|7386
1718350800000|2024-06-14 07:40:00|4545|4544|4546|4544.5|4548|4547.5|4541.5|4540.5|7567
1718351100000|2024-06-14 07:45:00|4545.5|4544|4543|4541.5|4547|4546|4541|4540|3390
1718351400000|2024-06-14 07:50:00|4542.5|4541|4546|4545|4548.5|4547.5|4542.5|4541|1634
1718351700000|2024-06-14 07:55:00|4545.5|4544.5|4544.5|4544|4548|4547.5|4542.5|4542|4482
1718352000000|2024-06-14 08:00:00|4545|4545.5|4539.5|4538.5|4550.5|4549|4539|4538.5|7093
1718352300000|2024-06-14 08:05:00|4538.5|4539|4544|4542.5|4544|4543.5|4535|4534|5029
1718352600000|2024-06-14 08:10:00|4543.5|4543|4548|4547|4548|4547|4541|4540.5|5457
1718352900000|2024-06-14 08:15:00|4549|4547.5|4549|4548.5|4555|4554|4547|4546|6189
1718353200000|2024-06-14 08:20:00|4548.5|4548|4544|4542.5|4549|4548|4542|4541.5|6423
1718353500000|2024-06-14 08:25:00|4543.5|4543|4544.5|4543.5|4545.5|4545|4542|4541|2781
1718353800000|2024-06-14 08:30:00|4545|4544|4540.5|4540|4552|4551|4540|4539.5|9760
1718354100000|2024-06-14 08:35:00|4541.5|4539.5|4549.5|4548.5|4549.5|4548.5|4539|4538.5|6137
1718354400000|2024-06-14 08:40:00|4550.5|4549|4544|4543|4552|4551.5|4542.5|4542|5096
1718354700000|2024-06-14 08:45:00|4543.5|4542.5|4544.5|4543.5|4545|4544|4542.5|4541.5|3171
1718355000000|2024-06-14 08:50:00|4545|4543|4547|4546|4548|4547.5|4545|4543|4559
1718355300000|2024-06-14 08:55:00|4546.5|4545.5|4544.5|4543.5|4550.5|4549|4544.5|4543.5|4482
1718355600000|2024-06-14 09:00:00|4545|4544|4547|4546|4547.5|4546.5|4542|4541.5|1726
1718355900000|2024-06-14 09:05:00|4546.5|4545.5|4542|4541|4547|4546|4538.5|4538|6213
1718356200000|2024-06-14 09:10:00|4541.5|4540.5|4536.5|4535|4543|4542|4535|4534|8546
1718356500000|2024-06-14 09:15:00|4536|4534.5|4533.5|4532|4536|4534.5|4530|4529.5|5296
1718356800000|2024-06-14 09:20:00|4533|4532.5|4527|4526.5|4535.5|4535|4527|4526|11041
1718357100000|2024-06-14 09:25:00|4527.5|4527|4529.5|4529|4531|4530|4527.5|4527|3072
1718357400000|2024-06-14 09:30:00|4528.5|4528|4528|4527|4530|4529|4521.5|4521|6116
1718357700000|2024-06-14 09:35:00|4527.5|4526.5|4520|4519.5|4528|4527.5|4518|4517|7264
1718358000000|2024-06-14 09:40:00|4520.5|4519|4513|4512.5|4521|4520.5|4510|4509|11195
1718358300000|2024-06-14 09:45:00|4513.5|4512|4508|4507|4514|4513|4507.5|4506.5|5600
1718358600000|2024-06-14 09:50:00|4507|4506|4502.5|4501.5|4511|4510.5|4502.5|4501.5|30605
1718358900000|2024-06-14 09:55:00|4501.5|4501|4501|4500|4506|4505|4497|4496.5|27914
1718359200000|2024-06-14 10:00:00|4500.5|4499.5|4491.5|4490.5|4501|4500|4489|4488.5|13541
1718359500000|2024-06-14 10:05:00|4492.5|4492|4500|4499|4501.5|4501|4491.5|4490.5|4887
1718359800000|2024-06-14 10:10:00|4499.5|4498.5|4496|4495|4501.5|4501|4495.5|4494.5|5116
1718360100000|2024-06-14 10:15:00|4495.5|4495.5|4493.5|4492.5|4498.5|4498|4492|4491.5|9878
1718360400000|2024-06-14 10:20:00|4494|4493|4489|4488.5|4496.5|4495|4489|4488.5|15243
1718360700000|2024-06-14 10:25:00|4489.5|4489|4494.5|4493.5|4495|4494.5|4488|4487.5|15896
1718361000000|2024-06-14 10:30:00|4495.5|4494|4496|4495.5|4496|4495.5|4492.5|4491.5|6895
1718361300000|2024-06-14 10:35:00|4496.5|4495|4496|4495.5|4499.5|4498|4494|4493|6728
1718361600000|2024-06-14 10:40:00|4496.5|4495|4496|4495|4499|4498|4494|4493|6896
1718361900000|2024-06-14 10:45:00|4497|4495.5|4489|4487.5|4497|4496|4488.5|4487.5|6311
1718362200000|2024-06-14 10:50:00|4488.5|4487|4492|4491|4492|4491.5|4487|4486.5|3691
1718362500000|2024-06-14 10:55:00|4492.5|4491.5|4487.5|4486|4494.5|4493|4484|4483|8262
1718362800000|2024-06-14 11:00:00|4488.5|4485.5|4484.5|4483|4488.5|4486.5|4483.5|4482.5|3392
1718363100000|2024-06-14 11:05:00|4485|4483.5|4482|4481|4485|4483.5|4477.5|4477|4648
1718363400000|2024-06-14 11:10:00|4482.5|4481.5|4479.5|4478.5|4484.5|4484|4478|4477|1324
1718363700000|2024-06-14 11:15:00|4480|4479|4474.5|4473|4481|4480|4473.5|4472.5|7945
1718364000000|2024-06-14 11:20:00|4476.5|4473.5|4486.5|4485|4487.5|4486|4473.5|4472.5|2726
1718364300000|2024-06-14 11:25:00|4486|4484.5|4487.5|4486|4490|4489.5|4485.5|4484.5|4485
1718364600000|2024-06-14 11:30:00|4487|4486.5|4498|4497|4500|4499.5|4484.5|4483.5|10018
1718364900000|2024-06-14 11:35:00|4499|4497.5|4493.5|4492|4506|4504.5|4493.5|4492|5598
1718365200000|2024-06-14 11:40:00|4493|4492.5|4496|4495|4497.5|4496.5|4493|4492|5047
1718365500000|2024-06-14 11:45:00|4496.5|4494.5|4497|4495.5|4499|4498|4494.5|4494|4234
1718365800000|2024-06-14 11:50:00|4497.5|4496|4494|4493|4497.5|4496.5|4490|4489|3979
1718366100000|2024-06-14 11:55:00|4493.5|4492.5|4484.5|4483.5|4493.5|4492.5|4482|4481|4207
1718366400000|2024-06-14 12:00:00|4485|4484|4489.5|4488|4492.5|4491.5|4484|4483|2994
1718366700000|2024-06-14 12:05:00|4489|4488.5|4488.5|4487.5|4491.5|4490|4485|4484|3079
1718367000000|2024-06-14 12:10:00|4488|4486.5|4485|4483.5|4490|4489|4484|4482.5|3955
1718367300000|2024-06-14 12:15:00|4485.5|4484|4485.5|4484.5|4488|4487|4482|4481|6684
1718367600000|2024-06-14 12:20:00|4486|4485|4494.5|4493|4494.5|4493.5|4485.5|4484.5|5157
1718367900000|2024-06-14 12:25:00|4494|4493.5|4496|4495|4498.5|4497.5|4494|4492.5|6992
1718368200000|2024-06-14 12:30:00|4496.5|4495.5|4494|4493|4498|4497|4491.5|4491|5303
1718368500000|2024-06-14 12:35:00|4493.5|4492.5|4498|4497|4500|4499.5|4490.5|4489.5|13613
1718368800000|2024-06-14 12:40:00|4497.5|4497.5|4499.5|4498.5|4500|4499|4492.5|4491|5457
1718369100000|2024-06-14 12:45:00|4500|4499|4493|4492|4500|4499.5|4492.5|4491|3895
1718369400000|2024-06-14 12:50:00|4493.5|4492.5|4493|4492|4495|4494.5|4490.5|4490|3254
1718369700000|2024-06-14 12:55:00|4494|4492.5|4492|4491|4495.5|4494.5|4492|4491|2876
1718370000000|2024-06-14 13:00:00|4492.5|4491.5|4492.5|4491.5|4497|4495.5|4490|4489|3066
1718370300000|2024-06-14 13:05:00|4492|4491|4490.5|4489.5|4493|4492|4487.5|4487|2759
1718370600000|2024-06-14 13:10:00|4491|4490|4487.5|4486.5|4493|4492|4487|4485.5|4882
1718370900000|2024-06-14 13:15:00|4488|4487|4485.5|4484.5|4490.5|4489|4485.5|4484.5|2348
1718371200000|2024-06-14 13:20:00|4486|4485|4484|4482.5|4488.5|4487.5|4483.5|4482.5|2649
1718371500000|2024-06-14 13:25:00|4484.5|4483.5|4484|4483|4485.5|4484|4482.5|4481.5|3487
1718371800000|2024-06-14 13:30:00|4484.5|4483.5|4484.5|4483.5|4485.5|4485|4481.5|4480.5|4645
1718372100000|2024-06-14 13:35:00|4485.5|4484|4493.5|4492|4493.5|4492.5|4484|4483|4959
1718372400000|2024-06-14 13:40:00|4493|4491.5|4487.5|4487|4497|4496|4487.5|4486.5|10921
1718372700000|2024-06-14 13:45:00|4488|4487.5|4479|4478.5|4489.5|4488.5|4479|4478.5|4805
1718373000000|2024-06-14 13:50:00|4479.5|4477.5|4468|4467|4479.5|4477.5|4468|4467|7661
1718373300000|2024-06-14 13:55:00|4468.5|4467.5|4469.5|4468.5|4472|4470.5|4467|4465.5|4820
1718373600000|2024-06-14 14:00:00|4469|4467|4458.5|4457.5|4469|4467.5|4456|4455|10578
1718373900000|2024-06-14 14:05:00|4459|4458|4458|4457|4461|4460.5|4455.5|4455|2025
1718374200000|2024-06-14 14:10:00|4457.5|4456.5|4453.5|4452.5|4462.5|4461|4453|4452|10515
1718374500000|2024-06-14 14:15:00|4456.5|4455|4465.5|4464.5|4468.5|4467|4456.5|4455|5263
1718374800000|2024-06-14 14:20:00|4465|4464|4463.5|4462.5|4469|4468|4463|4462.5|2089
1718375100000|2024-06-14 14:25:00|4463|4463|4465.5|4464.5|4465.5|4464.5|4457.5|4456.5|3175
1718375400000|2024-06-14 14:30:00|4465|4464|4457.5|4456.5|4465|4464|4454.5|4453.5|4000
1718375700000|2024-06-14 14:35:00|4457|4456|4456.5|4455.5|4462|4460.5|4455.5|4455|4557
1718376000000|2024-06-14 14:40:00|4456|4455|4458.5|4457.5|4460.5|4459.5|4453.5|4452.5|6479
1718376300000|2024-06-14 14:45:00|4459.5|4458|4461.5|4461|4464|4463|4459|4458|4677
1718376600000|2024-06-14 14:50:00|4461|4460.5|4465|4464.5|4465|4464.5|4461|4460.5|7071
1718376900000|2024-06-14 14:55:00|4465.5|4463.5|4464.5|4464|4467|4466|4462|4461.5|3331
1718377200000|2024-06-14 15:00:00|4464|4463.5|4464|4463.5|4467|4466|4461|4460.5|3464
1718377500000|2024-06-14 15:05:00|4463.5|4463|4454|4453.5|4463.5|4463|4452.5|4451|7806
1718377800000|2024-06-14 15:10:00|4454.5|4454|4466|4465.5|4466|4465.5|4454.5|4454|5622
1718378100000|2024-06-14 15:15:00|4466.5|4465|4468.5|4467.5|4469.5|4468.5|4465.5|4464.5|3501
1718378400000|2024-06-14 15:20:00|4468|4468|4468|4467.5|4471.5|4470.5|4464.5|4464|11694
1718378700000|2024-06-14 15:25:00|4467|4466.5|4466.5|4465.5|4470.5|4470|4464.5|4464|6151
1718607600000|2024-06-17 07:00:00|4474.5|4473.5|4471.5|4469|4485.5|4482.5|4470.5|4468.5|2407
1718607900000|2024-06-17 07:05:00|4472|4469.5|4469|4468|4480.5|4478|4469|4468|4321
1718608200000|2024-06-17 07:10:00|4470.5|4469|4475.5|4473.5|4475.5|4473.5|4468.5|4468|1936
1718608500000|2024-06-17 07:15:00|4475|4472.5|4483|4481|4483|4481|4471|4469|5621
1718608800000|2024-06-17 07:20:00|4482.5|4481.5|4484.5|4483.5|4488.5|4487|4481|4479|6346
1718609100000|2024-06-17 07:25:00|4486.5|4483|4483.5|4482|4487|4485|4478.5|4477|4627
1718609400000|2024-06-17 07:30:00|4484|4482.5|4493.5|4492.5|4496.5|4495|4484|4482.5|5219
1718609700000|2024-06-17 07:35:00|4493|4491.5|4482.5|4481.5|4494|4493|4482.5|4480.5|3222
1718610000000|2024-06-17 07:40:00|4481.5|4480|4472.5|4471|4484|4482|4472.5|4471|2931
1718610300000|2024-06-17 07:45:00|4471.5|4470|4475.5|4473.5|4478|4476.5|4469|4468|3601
1718610600000|2024-06-17 07:50:00|4475|4473|4466.5|4465.5|4476.5|4475|4466|4465|4361
1718610900000|2024-06-17 07:55:00|4466|4464.5|4469|4468.5|4471.5|4471|4464.5|4463|4531
1718611200000|2024-06-17 08:00:00|4468|4467|4468|4467|4471.5|4470.5|4466|4464.5|2094
1718611500000|2024-06-17 08:05:00|4468.5|4466.5|4474|4473|4475|4474.5|4465.5|4464|445
1718611800000|2024-06-17 08:10:00|4474.5|4473.5|4472|4471|4475.5|4474|4468.5|4467.5|2182
1718612100000|2024-06-17 08:15:00|4472.5|4469.5|4474|4473|4475|4473.5|4470.5|4469.5|4513
1718612400000|2024-06-17 08:20:00|4474.5|4472.5|4470.5|4470|4474.5|4473|4469.5|4468|1129
1718612700000|2024-06-17 08:25:00|4471|4469|4475.5|4474|4476|4474.5|4470.5|4469|2579
1718613000000|2024-06-17 08:30:00|4475|4474.5|4464|4463|4475.5|4474.5|4464|4463|1887
1718613300000|2024-06-17 08:35:00|4463.5|4462|4465.5|4464.5|4467.5|4466.5|4463.5|4462|3510
1718613600000|2024-06-17 08:40:00|4466|4465|4461.5|4460|4466|4465|4459.5|4458|5640
1718613900000|2024-06-17 08:45:00|4462|4460.5|4464|4462.5|4466.5|4465.5|4460|4459|3182
1718614200000|2024-06-17 08:50:00|4464.5|4463|4463.5|4462.5|4466|4465|4461.5|4460.5|4033
1718614500000|2024-06-17 08:55:00|4463|4462|4464|4462.5|4466|4465.5|4461.5|4460.5|4474
1718614800000|2024-06-17 09:00:00|4463.5|4462|4466|4465|4466|4465|4462|4461|3116
1718615100000|2024-06-17 09:05:00|4467|4465.5|4465|4464.5|4470|4468.5|4465|4464.5|5833
1718615400000|2024-06-17 09:10:00|4465.5|4465|4465|4463.5|4467|4466|4462.5|4461.5|4600
1718615700000|2024-06-17 09:15:00|4464.5|4463|4467|4465.5|4467|4466|4464|4463|1931
1718616000000|2024-06-17 09:20:00|4466.5|4465|4464.5|4463|4466.5|4465.5|4463.5|4463|3735
1718616300000|2024-06-17 09:25:00|4464|4463.5|4462|4461|4466|4465.5|4461|4460|4494
1718616600000|2024-06-17 09:30:00|4463|4461.5|4464.5|4464|4467|4466|4463|4461|1810
1718616900000|2024-06-17 09:35:00|4464|4463|4465|4464|4466|4465|4462|4461|2378
1718617200000|2024-06-17 09:40:00|4464.5|4463.5|4469|4468|4469.5|4468.5|4464.5|4463.5|2596
1718617500000|2024-06-17 09:45:00|4469.5|4468.5|4473.5|4472.5|4473.5|4472.5|4468.5|4467.5|1225
1718617800000|2024-06-17 09:50:00|4474|4473|4470|4469|4474|4473|4470|4469|1079
1718618100000|2024-06-17 09:55:00|4470.5|4470|4469.5|4468|4471.5|4470.5|4469|4468|560
1718618400000|2024-06-17 10:00:00|4469|4468.5|4470|4469.5|4475|4474|4469|4468|1055
1718618700000|2024-06-17 10:05:00|4470.5|4469|4464|4463|4471.5|4470.5|4463|4462.5|1195
1718619000000|2024-06-17 10:10:00|4464.5|4463.5|4462.5|4461.5|4466|4465|4461.5|4460.5|2979
1718619300000|2024-06-17 10:15:00|4462|4461|4456|4455|4462.5|4461.5|4454.5|4454|1396
1718619600000|2024-06-17 10:20:00|4455.5|4454.5|4458.5|4457.5|4460.5|4459|4455|4454|5848
1718619900000|2024-06-17 10:25:00|4459|4458|4462.5|4461.5|4464|4462.5|4458.5|4457.5|1948
1718620200000|2024-06-17 10:30:00|4463|4462|4459|4458|4463.5|4463|4458|4457|4458
1718620500000|2024-06-17 10:35:00|4460|4458.5|4462.5|4461.5|4463.5|4462|4460|4458.5|3705
1718620800000|2024-06-17 10:40:00|4463|4462|4464|4463.5|4464.5|4463.5|4462|4461.5|814
1718621100000|2024-06-17 10:45:00|4463.5|4463|4466|4465|4467.5|4466|4463|4462|1640
1718621400000|2024-06-17 10:50:00|4465.5|4464.5|4466|4464.5|4468|4466.5|4464.5|4463.5|845
1718621700000|2024-06-17 10:55:00|4465.5|4464|4465|4463.5|4466|4465|4463|4462|1080
1718622000000|2024-06-17 11:00:00|4465.5|4464|4468|4467|4474.5|4470|4465.5|4464|2842
1718622300000|2024-06-17 11:05:00|4468.5|4467.5|4466.5|4466|4470.5|4469.5|4465|4463.5|5065
1718622600000|2024-06-17 11:10:00|4467|4465.5|4466|4465|4467.5|4466.5|4464|4463|2296
1718622900000|2024-06-17 11:15:00|4466.5|4465.5|4467.5|4466|4469|4467.5|4466.5|4465|1289
1718623200000|2024-06-17 11:20:00|4467|4466.5|4471.5|4470.5|4472.5|4471.5|4466.5|4465.5|4348
1718623500000|2024-06-17 11:25:00|4472|4471|4473.5|4473|4476|4475|4470.5|4469.5|879
1718623800000|2024-06-17 11:30:00|4474|4472.5|4473.5|4472.5|4475.5|4474.5|4472|4471.5|4349
1718624100000|2024-06-17 11:35:00|4474|4473|4478|4477.5|4479|4477.5|4470.5|4469|1955
1718624400000|2024-06-17 11:40:00|4478.5|4478|4477.5|4476.5|4479.5|4478.5|4476.5|4475|2510
1718624700000|2024-06-17 11:45:00|4478|4477|4479.5|4478|4481.5|4480.5|4477.5|4476|3000
1718625000000|2024-06-17 11:50:00|4479|4478.5|4481|4480.5|4482.5|4481|4479|4478|915
1718625300000|2024-06-17 11:55:00|4480.5|4479.5|4486.5|4485|4486.5|4485.5|4480.5|4479.5|1329
1718625600000|2024-06-17 12:00:00|4487|4485.5|4485.5|4484.5|4489.5|4488|4484|4483|2250
1718625900000|2024-06-17 12:05:00|4485|4483.5|4483.5|4483|4486|4485.5|4483.5|4482.5|861
1718626200000|2024-06-17 12:10:00|4484|4483.5|4483|4482|4484.5|4483.5|4482|4481|1270
1718626500000|2024-06-17 12:15:00|4482.5|4481.5|4480.5|4479.5|4483.5|4482.5|4477|4476.5|684
1718626800000|2024-06-17 12:20:00|4481|4480|4478.5|4478|4483.5|4482.5|4478|4477.5|2845
1718627100000|2024-06-17 12:25:00|4479|4477|4476.5|4475|4479|4478|4475|4473.5|3099
1718627400000|2024-06-17 12:30:00|4476|4475.5|4477|4476|4479.5|4479|4475|4473.5|2138
1718627700000|2024-06-17 12:35:00|4478|4476.5|4477.5|4477|4478|4477.5|4476|4475.5|3354
1718628000000|2024-06-17 12:40:00|4478|4476.5|4477|4476|4479|4478|4477|4476|2959
1718628300000|2024-06-17 12:45:00|4476.5|4474.5|4477.5|4476.5|4479|4478|4474.5|4473.5|1699
1718628600000|2024-06-17 12:50:00|4477|4477|4477.5|4477|4478|4477.5|4476|4475|2974
1718628900000|2024-06-17 12:55:00|4478|4478.5|4481|4480|4481.5|4480.5|4477.5|4478|4843
1718629200000|2024-06-17 13:00:00|4480.5|4480.5|4482.5|4481.5|4484.5|4483.5|4480.5|4480|1438
1718629500000|2024-06-17 13:05:00|4482|4481|4484|4483|4485.5|4484.5|4482|4481|2342
1718629800000|2024-06-17 13:10:00|4483.5|4483.5|4485|4484|4486|4485|4483.5|4483.5|4175
1718630100000|2024-06-17 13:15:00|4484.5|4483.5|4488|4487.5|4491|4489.5|4484.5|4483.5|1929
1718630400000|2024-06-17 13:20:00|4488.5|4487|4487.5|4487|4489|4488|4486.5|4486|767
1718630700000|2024-06-17 13:25:00|4487|4486.5|4489|4488|4491.5|4490.5|4487|4486.5|3583
1718631000000|2024-06-17 13:30:00|4489.5|4488.5|4483|4482|4489.5|4488.5|4481.5|4480.5|1914
1718631300000|2024-06-17 13:35:00|4483.5|4482.5|4486|4485|4489|4488|4483.5|4482.5|216
1718631600000|2024-06-17 13:40:00|4485.5|4484.5|4488|4487|4491.5|4490|4482.5|4482|2007
1718631900000|2024-06-17 13:45:00|4488.5|4487.5|4485.5|4484|4491|4489.5|4485|4484|2858
1718632200000|2024-06-17 13:50:00|4486|4484.5|4483|4482|4491|4489.5|4482|4481.5|4399
1718632500000|2024-06-17 13:55:00|4482.5|4481.5|4477.5|4476.5|4486.5|4485.5|4477.5|4476.5|2212
1718632800000|2024-06-17 14:00:00|4479|4477|4472.5|4471|4479|4478|4467.5|4466.5|3426
1718633100000|2024-06-17 14:05:00|4472|4470.5|4466.5|4466|4472|4470.5|4466.5|4466|3614
1718633400000|2024-06-17 14:10:00|4467|4465.5|4471|4470|4473|4472.5|4466|4465.5|3597
1718633700000|2024-06-17 14:15:00|4471.5|4470.5|4472|4471|4474|4472.5|4471|4470.5|2886
1718634000000|2024-06-17 14:20:00|4472.5|4471.5|4474|4473.5|4475|4474|4471|4470.5|1667
1718634300000|2024-06-17 14:25:00|4473.5|4472.5|4475.5|4474|4477|4476|4472|4471|2590
1718634600000|2024-06-17 14:30:00|4476|4474.5|4482|4481|4482|4481|4475|4474|2050
1718634900000|2024-06-17 14:35:00|4481.5|4480.5|4480.5|4480|4483|4482.5|4480.5|4479.5|1292
1718635200000|2024-06-17 14:40:00|4480|4479.5|4480.5|4479.5|4481|4480.5|4477.5|4476.5|5685
1718635500000|2024-06-17 14:45:00|4481|4479|4478.5|4477.5|4482|4481|4476.5|4476|4223
1718635800000|2024-06-17 14:50:00|4478|4477|4479.5|4478.5|4479.5|4479|4476.5|4476|6420
1718636100000|2024-06-17 14:55:00|4479|4478|4482.5|4482|4486|4485|4478.5|4478|4466
1718636400000|2024-06-17 15:00:00|4483|4482.5|4485|4484.5|4488|4487|4483|4482|6620
1718636700000|2024-06-17 15:05:00|4485.5|4485|4484.5|4484|4487|4486.5|4483|4482.5|4631
1718637000000|2024-06-17 15:10:00|4485|4483.5|4483.5|4483|4486|4485.5|4480.5|4479|7369
1718637300000|2024-06-17 15:15:00|4484|4483.5|4483.5|4483|4486.5|4485.5|4483|4482|6031
1718637600000|2024-06-17 15:20:00|4484|4483.5|4484|4483|4485|4484.5|4482.5|4482|7718
1718637900000|2024-06-17 15:25:00|4483.5|4483.5|4481.5|4481|4484|4483.5|4481.5|4480.5|8770
1718694000000|2024-06-18 07:00:00|4517.5|4515|4507|4504|4522.5|4519.5|4503|4501|3816
1718694300000|2024-06-18 07:05:00|4506|4504.5|4515|4513.5|4516|4514.5|4506|4504|8276
1718694600000|2024-06-18 07:10:00|4516|4514.5|4521.5|4520.5|4522.5|4521|4515.5|4514|2626
1718694900000|2024-06-18 07:15:00|4523.5|4521.5|4522.5|4521.5|4523.5|4522|4518|4517.5|4920
1718695200000|2024-06-18 07:20:00|4523|4522|4512.5|4510.5|4525|4523.5|4511.5|4510|5795
1718695500000|2024-06-18 07:25:00|4512|4511|4507|4505.5|4513|4511.5|4506.5|4505.5|2337
1718695800000|2024-06-18 07:30:00|4506.5|4506|4506.5|4505|4508|4506.5|4504.5|4504|4380
1718696100000|2024-06-18 07:35:00|4506|4504|4503|4502.5|4506.5|4505|4502|4500.5|2702
1718696400000|2024-06-18 07:40:00|4502.5|4501|4509.5|4508.5|4510|4509|4501|4500|2464
1718696700000|2024-06-18 07:45:00|4510|4509.5|4507|4506|4513.5|4512|4503|4502|2253
1718697000000|2024-06-18 07:50:00|4507.5|4505.5|4501.5|4500|4507.5|4506.5|4499.5|4499|1732
1718697300000|2024-06-18 07:55:00|4501|4499.5|4493.5|4492|4501|4500.5|4492.5|4491.5|812
1718697600000|2024-06-18 08:00:00|4493|4491.5|4489|4488|4493.5|4492|4488.5|4487|3625
1718697900000|2024-06-18 08:05:00|4488.5|4486.5|4483.5|4482|4490|4488.5|4483|4481.5|4381
1718698200000|2024-06-18 08:10:00|4484.5|4483|4483|4482|4485|4484|4481|4480|3741
1718698500000|2024-06-18 08:15:00|4483.5|4482.5|4485|4484.5|4487|4486|4482.5|4481.5|1390
1718698800000|2024-06-18 08:20:00|4485.5|4484|4481.5|4480.5|4487|4486|4479|4478.5|4478
1718699100000|2024-06-18 08:25:00|4481|4481|4483.5|4483|4485|4484|4481|4480|2213
1718699400000|2024-06-18 08:30:00|4484.5|4483.5|4488|4487|4488.5|4488|4484.5|4483.5|1380
1718699700000|2024-06-18 08:35:00|4487.5|4486.5|4485.5|4484.5|4488|4486.5|4483.5|4483|3622
1718700000000|2024-06-18 08:40:00|4484.5|4484|4488|4486.5|4491.5|4490.5|4484.5|4483.5|5145
1718700300000|2024-06-18 08:45:00|4487.5|4486|4487.5|4486.5|4491|4490|4486.5|4486|1524
1718700600000|2024-06-18 08:50:00|4488|4487|4492|4491|4493|4492|4487.5|4487|1833
1718700900000|2024-06-18 08:55:00|4491.5|4490.5|4490.5|4489|4494|4492.5|4490|4489|1807
1718701200000|2024-06-18 09:00:00|4490|4489.5|4491.5|4490.5|4495|4493.5|4489.5|4489|737
1718701500000|2024-06-18 09:05:00|4491|4490|4494|4492.5|4494.5|4493.5|4490|4488.5|1658
1718701800000|2024-06-18 09:10:00|4494.5|4493|4499|4498|4499.5|4498|4493|4492.5|2743
1718702100000|2024-06-18 09:15:00|4499.5|4497.5|4496|4495|4499.5|4498|4493.5|4493|3166
1718702400000|2024-06-18 09:20:00|4495.5|4494.5|4500|4499.5|4503.5|4502.5|4495|4493.5|3809
1718702700000|2024-06-18 09:25:00|4500.5|4499|4500.5|4499.5|4501.5|4500|4498|4497|3643
1718703000000|2024-06-18 09:30:00|4500|4500|4495|4494|4501.5|4500.5|4494.5|4493.5|6423
1718703300000|2024-06-18 09:35:00|4494.5|4494.5|4497|4496.5|4498.5|4497.5|4494.5|4493.5|590
1718703600000|2024-06-18 09:40:00|4497.5|4497|4500.5|4499.5|4503|4501.5|4497|4495.5|1152
1718703900000|2024-06-18 09:45:00|4501|4500|4498.5|4497.5|4501|4500|4495|4494.5|3014
1718704200000|2024-06-18 09:50:00|4498|4498|4500|4499|4501.5|4500.5|4498|4497.5|1759
1718704500000|2024-06-18 09:55:00|4500.5|4499.5|4499|4498|4501|4500|4498|4497.5|790
1718704800000|2024-06-18 10:00:00|4499.5|4498.5|4503|4502.5|4503.5|4502.5|4496.5|4495.5|1518
1718705100000|2024-06-18 10:05:00|4503.5|4503|4499|4497.5|4505|4504|4498.5|4497.5|3492
1718705400000|2024-06-18 10:10:00|4498.5|4496.5|4501|4500|4501|4500|4497|4496.5|405
1718705700000|2024-06-18 10:15:00|4501.5|4500.5|4503|4502|4504.5|4503.5|4501.5|4500.5|1135
1718706000000|2024-06-18 10:20:00|4502.5|4500.5|4503|4502.5|4504.5|4503.5|4501|4500.5|1243
1718706300000|2024-06-18 10:25:00|4503.5|4503|4506|4505|4506|4505|4502.5|4502|418
1718706600000|2024-06-18 10:30:00|4505.5|4504.5|4506|4505.5|4508.5|4507.5|4504.5|4503.5|1812
1718706900000|2024-06-18 10:35:00|4506.5|4505|4505.5|4504.5|4508|4507|4505|4504.5|618
1718707200000|2024-06-18 10:40:00|4506|4505|4503.5|4503|4506.5|4505.5|4503|4502|2568
1718707500000|2024-06-18 10:45:00|4504|4503.5|4502.5|4501.5|4505|4504.5|4502|4501|1001
1718707800000|2024-06-18 10:50:00|4502|4502|4502.5|4501|4504.5|4503.5|4501.5|4501|1481
1718708100000|2024-06-18 10:55:00|4502|4501.5|4501|4500|4503|4502.5|4500.5|4500|2497
1718708400000|2024-06-18 11:00:00|4501.5|4499.5|4496.5|4496|4501.5|4500|4496.5|4495.5|3588
1718708700000|2024-06-18 11:05:00|4495.5|4495|4499|4498|4500|4499.5|4495.5|4495|1708
1718709000000|2024-06-18 11:10:00|4498.5|4497.5|4493.5|4493|4498.5|4497.5|4491.5|4491|3479
1718709300000|2024-06-18 11:15:00|4493|4492.5|4494.5|4493.5|4495|4494|4491|4490|1285
1718709600000|2024-06-18 11:20:00|4495|4494|4491.5|4490|4495.5|4494.5|4491|4490|1345
1718709900000|2024-06-18 11:25:00|4491|4490.5|4495.5|4494.5|4495.5|4495|4491|4490|1205
1718710200000|2024-06-18 11:30:00|4495|4495|4495.5|4494.5|4495.5|4495|4494.5|4493.5|1267
1718710500000|2024-06-18 11:35:00|4496|4495|4495.5|4494.5|4496.5|4495.5|4495|4494|1340
1718710800000|2024-06-18 11:40:00|4495|4494|4495|4494|4495.5|4494.5|4490.5|4489.5|3654
1718711100000|2024-06-18 11:45:00|4495.5|4494.5|4499.5|4498.5|4499.5|4498.5|4495.5|4494.5|939
1718711400000|2024-06-18 11:50:00|4499|4498|4498|4497|4499|4498.5|4497.5|4497|2497
1718711700000|2024-06-18 11:55:00|4498.5|4497.5|4499.5|4499|4500.5|4499|4497|4496.5|1717
1718712000000|2024-06-18 12:00:00|4500|4499.5|4501|4500.5|4501|4500.5|4498|4497.5|586
1718712300000|2024-06-18 12:05:00|4502|4501.5|4502|4501.5|4502.5|4502|4501|4500.5|986
1718712600000|2024-06-18 12:10:00|4503|4502|4502.5|4502|4503.5|4502.5|4501.5|4500.5|2390
1718712900000|2024-06-18 12:15:00|4502|4501.5|4503|4502.5|4504.5|4504|4502|4501|764
1718713200000|2024-06-18 12:20:00|4504.5|4503.5|4504.5|4503.5|4504.5|4504|4502.5|4501.5|3603
1718713500000|2024-06-18 12:25:00|4504|4503|4504|4503|4504.5|4503.5|4502.5|4501.5|1541
1718713800000|2024-06-18 12:30:00|4504.5|4502.5|4496|4495|4508.5|4507.5|4494.5|4494|3804
1718714100000|2024-06-18 12:35:00|4495.5|4494.5|4495|4494|4496.5|4495.5|4489.5|4488.5|4588
1718714400000|2024-06-18 12:40:00|4493.5|4493|4491|4490|4493.5|4493|4490.5|4489.5|1668
1718714700000|2024-06-18 12:45:00|4492|4490.5|4496.5|4495.5|4497|4496|4490.5|4490|1858
1718715000000|2024-06-18 12:50:00|4497|4496|4500.5|4499|4500.5|4499.5|4495.5|4495|2830
1718715300000|2024-06-18 12:55:00|4500|4499.5|4501|4500|4501.5|4500.5|4499.5|4499|420
1718715600000|2024-06-18 13:00:00|4500|4499.5|4496|4495|4500|4500|4495.5|4495|3255
1718715900000|2024-06-18 13:05:00|4495.5|4494|4491.5|4490.5|4496|4494|4491|4490.5|1802
1718716200000|2024-06-18 13:10:00|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4491|4490|1017
1718716500000|2024-06-18 13:15:00|4494|4493|4493.5|4492.5|4495.5|4494.5|4492|4491|1200
1718716800000|2024-06-18 13:20:00|4493|4492|4492|4491.5|4493.5|4492.5|4490|4489|1277
1718717100000|2024-06-18 13:25:00|4491.5|4490.5|4490|4489|4492.5|4492|4489|4488|1623
1718717400000|2024-06-18 13:30:00|4489.5|4489.5|4493.5|4493|4495|4494|4489.5|4489|1833
1718717700000|2024-06-18 13:35:00|4493|4492|4502.5|4501.5|4504|4503|4492|4491.5|2855
1718718000000|2024-06-18 13:40:00|4502|4502|4497|4496|4506.5|4505|4496.5|4496|4723
1718718300000|2024-06-18 13:45:00|4496.5|4495.5|4495.5|4495|4498|4496.5|4494|4493|6446
1718718600000|2024-06-18 13:50:00|4496|4495.5|4498.5|4497.5|4499|4498|4494|4493.5|2027
1718718900000|2024-06-18 13:55:00|4498|4497|4494|4493|4498.5|4497.5|4493|4492.5|4698
1718719200000|2024-06-18 14:00:00|4493.5|4492.5|4496|4495|4497.5|4496.5|4493|4492.5|2998
1718719500000|2024-06-18 14:05:00|4496.5|4495.5|4495|4494|4498|4497|4493.5|4492.5|3491
1718719800000|2024-06-18 14:10:00|4494.5|4493.5|4493|4492|4495.5|4494.5|4491.5|4491|2426
1718720100000|2024-06-18 14:15:00|4493.5|4492.5|4497|4496|4497|4496|4492.5|4492|1883
1718720400000|2024-06-18 14:20:00|4496.5|4496.5|4498.5|4498|4500.5|4499.5|4496.5|4496|4207
1718720700000|2024-06-18 14:25:00|4498|4497.5|4503.5|4502.5|4503.5|4503|4497.5|4497|4529
1718721000000|2024-06-18 14:30:00|4503|4502|4507|4506|4507|4506|4502|4501|5711
1718721300000|2024-06-18 14:35:00|4506.5|4505|4512|4511|4512.5|4511.5|4505|4504.5|3046
1718721600000|2024-06-18 14:40:00|4511.5|4510|4507.5|4506.5|4512|4511|4507|4506.5|2014
1718721900000|2024-06-18 14:45:00|4507|4506|4503.5|4502.5|4507|4506.5|4502|4501|5168
1718722200000|2024-06-18 14:50:00|4504|4503|4503.5|4503|4505.5|4504|4502|4501|5324
1718722500000|2024-06-18 14:55:00|4504|4503.5|4505|4504|4505|4504|4502.5|4501.5|2980
1718722800000|2024-06-18 15:00:00|4505.5|4504.5|4502.5|4501.5|4505.5|4505|4500.5|4500|4262
1718723100000|2024-06-18 15:05:00|4502|4501|4506|4505|4507|4506|4501|4500.5|2938
1718723400000|2024-06-18 15:10:00|4506.5|4505.5|4506.5|4505.5|4508|4507.5|4505|4504.5|3141
1718723700000|2024-06-18 15:15:00|4507|4506|4507.5|4506.5|4508.5|4508|4506.5|4505.5|1751
1718724000000|2024-06-18 15:20:00|4506.5|4507|4507|4506.5|4507.5|4507|4504.5|4504|8907
1718724300000|2024-06-18 15:25:00|4506.5|4506|4507.5|4506.5|4509|4508|4506|4505.5|10197
1718780400000|2024-06-19 07:00:00|4495|4490.5|4484|4483.5|4497|4495.5|4483|4481|4479
1718780700000|2024-06-19 07:05:00|4485|4484|4494|4492.5|4497|4494.5|4485|4484|7523
1718781000000|2024-06-19 07:10:00|4496|4493.5|4505|4504|4506.5|4505|4495.5|4493|6372
1718781300000|2024-06-19 07:15:00|4505.5|4504.5|4500|4498.5|4507.5|4505.5|4498.5|4496.5|5732
1718781600000|2024-06-19 07:20:00|4500.5|4496.5|4506.5|4505|4507.5|4505.5|4496|4495|4646
1718781900000|2024-06-19 07:25:00|4506|4504.5|4513|4511|4513|4511.5|4505|4503|1510
1718782200000|2024-06-19 07:30:00|4512.5|4512|4513.5|4512|4514.5|4513|4509|4507|4357
1718782500000|2024-06-19 07:35:00|4512.5|4511|4508|4506.5|4514|4512.5|4506.5|4505|2653
1718782800000|2024-06-19 07:40:00|4508.5|4507|4506|4504.5|4509.5|4508.5|4502|4500.5|2299
1718783100000|2024-06-19 07:45:00|4506.5|4505|4509|4508|4510|4509|4505|4503.5|5259
1718783400000|2024-06-19 07:50:00|4508.5|4507.5|4505.5|4504.5|4510|4508.5|4503.5|4502.5|5702
1718783700000|2024-06-19 07:55:00|4506|4505|4509.5|4508.5|4510|4509|4505.5|4504.5|2626
1718784000000|2024-06-19 08:00:00|4510.5|4508|4510|4509|4514|4512.5|4508.5|4508|5169
1718784300000|2024-06-19 08:05:00|4509.5|4508.5|4510.5|4509|4514.5|4514|4509|4508|4249
1718784600000|2024-06-19 08:10:00|4511|4510|4507.5|4506.5|4512|4510.5|4506.5|4505|2249
1718784900000|2024-06-19 08:15:00|4508|4506|4511|4509.5|4513.5|4513|4507|4505.5|2413
1718785200000|2024-06-19 08:20:00|4512|4510|4506.5|4505.5|4512|4511.5|4506.5|4505.5|1783
1718785500000|2024-06-19 08:25:00|4506|4504.5|4502|4501|4506.5|4505.5|4501.5|4500|3789
1718785800000|2024-06-19 08:30:00|4501.5|4500.5|4500.5|4499|4502.5|4502|4497.5|4496.5|3185
1718786100000|2024-06-19 08:35:00|4500|4498.5|4499|4497.5|4504.5|4503|4498.5|4497.5|2482
1718786400000|2024-06-19 08:40:00|4498.5|4496.5|4498|4497|4500|4499|4496.5|4495|3146
1718786700000|2024-06-19 08:45:00|4497.5|4496.5|4494.5|4493.5|4499|4498|4491.5|4490.5|3061
1718787000000|2024-06-19 08:50:00|4494|4493|4497|4496|4499.5|4499|4493.5|4492.5|2895
1718787300000|2024-06-19 08:55:00|4497.5|4496.5|4498.5|4497.5|4501.5|4500.5|4497.5|4496.5|7468
1718787600000|2024-06-19 09:00:00|4498|4497|4500.5|4499.5|4501.5|4501|4497|4496.5|4027
1718787900000|2024-06-19 09:05:00|4501|4500|4502.5|4501.5|4503|4502.5|4499|4498|1924
1718788200000|2024-06-19 09:10:00|4502|4501|4503|4502|4503.5|4502.5|4501.5|4501|1276
1718788500000|2024-06-19 09:15:00|4504|4503|4506.5|4505.5|4508|4506.5|4504|4503|1353
1718788800000|2024-06-19 09:20:00|4506|4506.5|4505.5|4505|4509.5|4508.5|4504.5|4503|621
1718789100000|2024-06-19 09:25:00|4505|4504.5|4505|4504.5|4506|4505|4504|4503.5|2264
1718789400000|2024-06-19 09:30:00|4504.5|4504|4506.5|4505.5|4508.5|4507.5|4504|4503|3022
1718789700000|2024-06-19 09:35:00|4506|4505|4503|4502|4506|4505.5|4503|4501.5|1106
1718790000000|2024-06-19 09:40:00|4502.5|4501.5|4504|4503|4505|4504.5|4501.5|4500.5|2320
1718790300000|2024-06-19 09:45:00|4503.5|4503.5|4502|4501|4504.5|4504|4499.5|4498.5|1716
1718790600000|2024-06-19 09:50:00|4502.5|4501.5|4503|4502|4505|4504.5|4502|4501|2475
1718790900000|2024-06-19 09:55:00|4502.5|4501.5|4502.5|4501.5|4503|4502|4501|4500.5|2244
1718791200000|2024-06-19 10:00:00|4502|4501|4508|4507|4508.5|4507.5|4502|4501|2761
1718791500000|2024-06-19 10:05:00|4507.5|4506.5|4509|4508|4510|4509|4506.5|4506|1273
1718791800000|2024-06-19 10:10:00|4509.5|4508.5|4510|4509|4511.5|4510.5|4508|4507.5|3426
1718792100000|2024-06-19 10:15:00|4510.5|4509.5|4510.5|4509.5|4513.5|4512|4510|4509|1639
1718792400000|2024-06-19 10:20:00|4510|4510|4510.5|4510|4511.5|4511|4509.5|4509|2236
1718792700000|2024-06-19 10:25:00|4510|4509.5|4509.5|4508.5|4511.5|4510.5|4509|4508.5|2140
1718793000000|2024-06-19 10:30:00|4510|4509|4515|4513.5|4516|4515.5|4510|4508.5|3188
1718793300000|2024-06-19 10:35:00|4514.5|4513|4514.5|4513|4517|4515.5|4513.5|4513|3446
1718793600000|2024-06-19 10:40:00|4514|4513.5|4514|4512.5|4516.5|4515.5|4513.5|4512.5|3066
1718793900000|2024-06-19 10:45:00|4513.5|4513|4520.5|4519.5|4520.5|4519.5|4513.5|4512.5|2979
1718794200000|2024-06-19 10:50:00|4521|4520|4517.5|4516.5|4522|4521|4515|4514.5|1354
1718794500000|2024-06-19 10:55:00|4517|4516|4514.5|4513.5|4517.5|4516|4514.5|4513|934
1718794800000|2024-06-19 11:00:00|4516.5|4515.5|4514|4513.5|4516.5|4515.5|4513|4512.5|710
1718795100000|2024-06-19 11:05:00|4514.5|4513|4512|4510.5|4516.5|4515|4511|4509.5|2647
1718795400000|2024-06-19 11:10:00|4511.5|4511|4509|4508|4512|4511|4509|4508|3804
1718795700000|2024-06-19 11:15:00|4509.5|4508.5|4505|4504|4510|4509|4503.5|4502.5|6956
1718796000000|2024-06-19 11:20:00|4506|4503.5|4503|4502.5|4506|4505|4501.5|4500|2679
1718796300000|2024-06-19 11:25:00|4503.5|4502|4503|4501.5|4503.5|4502.5|4502|4501|889
1718796600000|2024-06-19 11:30:00|4503.5|4502|4502.5|4502|4505.5|4504.5|4501.5|4501|480
1718796900000|2024-06-19 11:35:00|4503|4501.5|4507.5|4506.5|4508.5|4507.5|4503|4501.5|881
1718797200000|2024-06-19 11:40:00|4507|4507|4506|4505|4509|4507.5|4505.5|4505|3089
1718797500000|2024-06-19 11:45:00|4506.5|4505.5|4507.5|4506.5|4510|4509|4506.5|4505|3139
1718797800000|2024-06-19 11:50:00|4508.5|4506|4507.5|4506.5|4509|4508.5|4507.5|4506|915
1718798100000|2024-06-19 11:55:00|4507|4507|4506.5|4506|4508.5|4508|4506.5|4506|1605
1718798400000|2024-06-19 12:00:00|4507|4507|4499|4497.5|4508.5|4507.5|4499|4497.5|3568
1718798700000|2024-06-19 12:05:00|4498.5|4498|4500|4499|4501|4500.5|4498|4497|2247
1718799000000|2024-06-19 12:10:00|4499.5|4498.5|4500|4499|4502|4501|4497|4496|1450
1718799300000|2024-06-19 12:15:00|4499.5|4498.5|4502|4501|4502.5|4501.5|4499|4498|1732
1718799600000|2024-06-19 12:20:00|4501.5|4500.5|4504.5|4503.5|4506|4504.5|4498.5|4497|1986
1718799900000|2024-06-19 12:25:00|4505|4503|4502.5|4502|4507.5|4506.5|4502.5|4502|2311
1718800200000|2024-06-19 12:30:00|4502|4501.5|4502|4501|4502.5|4502|4499|4498|1623
1718800500000|2024-06-19 12:35:00|4501.5|4501.5|4500|4499|4502.5|4502|4499.5|4498.5|2443
1718800800000|2024-06-19 12:40:00|4500.5|4499.5|4499.5|4498|4502|4501.5|4498|4496.5|1702
1718801100000|2024-06-19 12:45:00|4500|4498.5|4500|4499|4501|4499.5|4499|4498|1628
1718801400000|2024-06-19 12:50:00|4500.5|4498|4499|4498|4502|4500.5|4498|4497|380
1718801700000|2024-06-19 12:55:00|4499.5|4498.5|4498|4497|4500|4499|4497|4496|263
1718802000000|2024-06-19 13:00:00|4498.5|4497.5|4499|4498|4500.5|4499.5|4498|4497|913
1718802300000|2024-06-19 13:05:00|4498|4497|4500|4499|4500.5|4500|4498|4497|1694
1718802600000|2024-06-19 13:10:00|4500.5|4498.5|4499|4498.5|4501.5|4501|4499|4498|1053
1718802900000|2024-06-19 13:15:00|4499.5|4499|4501.5|4500.5|4502|4501|4499|4498.5|710
1718803200000|2024-06-19 13:20:00|4501|4500|4501|4500|4501.5|4501|4499|4498|2127
1718803500000|2024-06-19 13:25:00|4501.5|4500.5|4502.5|4501.5|4502.5|4502|4501|4500|935
1718803800000|2024-06-19 13:30:00|4502|4502|4499|4498|4502|4502|4498|4496.5|1829
1718804100000|2024-06-19 13:35:00|4499.5|4498.5|4496|4494.5|4499.5|4498.5|4495.5|4494.5|3061
1718804400000|2024-06-19 13:40:00|4495.5|4494|4498|4496.5|4498|4497|4493|4492|2872
1718804700000|2024-06-19 13:45:00|4497.5|4496|4496|4494.5|4497.5|4496|4494|4493|703
1718805000000|2024-06-19 13:50:00|4495.5|4495|4499|4497.5|4499.5|4498|4495.5|4494.5|826
1718805300000|2024-06-19 13:55:00|4498.5|4498|4493|4492|4499|4498.5|4492.5|4491.5|3607
1718805600000|2024-06-19 14:00:00|4494|4492.5|4496.5|4495|4497|4496|4492.5|4491.5|1869
1718805900000|2024-06-19 14:05:00|4497|4495.5|4496|4494.5|4498|4497|4495|4494|2833
1718806200000|2024-06-19 14:10:00|4495.5|4495|4492.5|4492|4496|4495.5|4492|4491|3394
1718806500000|2024-06-19 14:15:00|4492|4491.5|4487.5|4486.5|4492.5|4492|4487.5|4486.5|4323
1718806800000|2024-06-19 14:20:00|4487|4486|4487.5|4486.5|4489|4488|4486.5|4485.5|1654
1718807100000|2024-06-19 14:25:00|4487|4485.5|4490.5|4489|4490.5|4489.5|4487|4485.5|3391
1718807400000|2024-06-19 14:30:00|4490|4489.5|4489.5|4488.5|4490.5|4489.5|4488|4487|2331
1718807700000|2024-06-19 14:35:00|4489|4488|4492|4491|4493|4492.5|4486.5|4486|3620
1718808000000|2024-06-19 14:40:00|4493|4491.5|4498|4497|4498|4497|4492|4491|3635
1718808300000|2024-06-19 14:45:00|4498.5|4496.5|4495|4494.5|4500|4499|4494.5|4493.5|4036
1718808600000|2024-06-19 14:50:00|4494.5|4494|4494|4493|4494.5|4494|4493|4492|5591
1718808900000|2024-06-19 14:55:00|4493.5|4492.5|4496|4495|4496|4495|4493.5|4492.5|2934
1718809200000|2024-06-19 15:00:00|4495.5|4494|4496.5|4495.5|4496.5|4495.5|4494|4493.5|2094
1718809500000|2024-06-19 15:05:00|4496|4495|4496|4494.5|4500|4499|4495.5|4494.5|2966
1718809800000|2024-06-19 15:10:00|4496.5|4495|4497|4496|4497.5|4496.5|4495.5|4494.5|3966
1718810100000|2024-06-19 15:15:00|4496.5|4496.5|4495|4494.5|4497|4496.5|4494|4493|6393
1718810400000|2024-06-19 15:20:00|4494.5|4494|4492.5|4491.5|4495|4494|4491|4490.5|14196
1718810700000|2024-06-19 15:25:00|4493.5|4492.5|4498.5|4497.5|4498.5|4497.5|4492.5|4492|10220
1718866800000|2024-06-20 07:00:00|4498|4490|4506.5|4504|4507|4505|4488|4485.5|6886
1718867100000|2024-06-20 07:05:00|4507|4504.5|4508|4506|4511|4510|4507|4504.5|2577
1718867400000|2024-06-20 07:10:00|4508.5|4506.5|4516|4514|4519.5|4517.5|4508|4506|4843
1718867700000|2024-06-20 07:15:00|4515.5|4513.5|4524.5|4522.5|4528|4526|4515|4513.5|4014
1718868000000|2024-06-20 07:20:00|4524|4523|4525.5|4524|4530|4528|4523.5|4521.5|7275
1718868300000|2024-06-20 07:25:00|4526.5|4524.5|4530|4529|4530|4529|4522.5|4521|1951
1718868600000|2024-06-20 07:30:00|4530.5|4529.5|4535|4534|4537.5|4536|4530|4528.5|7564
1718868900000|2024-06-20 07:35:00|4536|4535|4533|4531.5|4537|4536|4531.5|4530.5|1964
1718869200000|2024-06-20 07:40:00|4533.5|4532|4532.5|4531|4537|4536|4530.5|4529|3861
1718869500000|2024-06-20 07:45:00|4533|4531.5|4533|4532|4537|4536|4532|4531|3450
1718869800000|2024-06-20 07:50:00|4534.5|4531.5|4530.5|4529|4539|4538|4528.5|4527|2767
1718870100000|2024-06-20 07:55:00|4531|4529.5|4536.5|4535.5|4538|4536.5|4529|4527.5|7274
1718870400000|2024-06-20 08:00:00|4536|4533|4536.5|4535.5|4540|4539|4534|4532.5|3380
1718870700000|2024-06-20 08:05:00|4537|4535|4543|4541.5|4544|4542.5|4536.5|4535|2755
1718871000000|2024-06-20 08:10:00|4544|4542|4537|4536|4544|4542.5|4536|4534.5|4757
1718871300000|2024-06-20 08:15:00|4536.5|4536.5|4545.5|4544|4546.5|4545|4536.5|4535|3088
1718871600000|2024-06-20 08:20:00|4545|4544.5|4542.5|4541.5|4546.5|4545|4540.5|4540|2032
1718871900000|2024-06-20 08:25:00|4542|4541|4539|4537.5|4544|4543|4538|4537|2992
1718872200000|2024-06-20 08:30:00|4540|4538|4532|4530.5|4540.5|4539.5|4532|4530.5|2927
1718872500000|2024-06-20 08:35:00|4531.5|4531|4538.5|4537|4539|4537.5|4531|4530.5|3199
1718872800000|2024-06-20 08:40:00|4538|4537.5|4535.5|4534|4541|4540|4533|4532|2079
1718873100000|2024-06-20 08:45:00|4534.5|4534.5|4531|4529.5|4537|4536|4530|4529|5776
1718873400000|2024-06-20 08:50:00|4530.5|4530|4536.5|4535.5|4537|4535.5|4529|4527.5|2373
1718873700000|2024-06-20 08:55:00|4537|4534|4533.5|4532|4537|4535.5|4532.5|4531|2704
1718874000000|2024-06-20 09:00:00|4534|4532.5|4535|4533.5|4536|4535|4532.5|4531.5|1740
1718874300000|2024-06-20 09:05:00|4534.5|4534|4542.5|4541.5|4543|4541.5|4532.5|4531|4301
1718874600000|2024-06-20 09:10:00|4543|4541|4533.5|4532.5|4544|4543|4533.5|4532.5|795
1718874900000|2024-06-20 09:15:00|4534|4533|4535.5|4534|4537|4536|4531.5|4530.5|1831
1718875200000|2024-06-20 09:20:00|4535|4534.5|4538.5|4537|4538.5|4537.5|4534.5|4533.5|1769
1718875500000|2024-06-20 09:25:00|4538|4537.5|4537|4536.5|4538|4537.5|4535|4534|436
1718875800000|2024-06-20 09:30:00|4537.5|4536|4542.5|4541|4542.5|4541|4537|4536|5176
1718876100000|2024-06-20 09:35:00|4543|4541.5|4540.5|4539|4546.5|4545.5|4539.5|4539|3054
1718876400000|2024-06-20 09:40:00|4540|4538.5|4540|4538.5|4541|4540|4538|4537|5579
1718876700000|2024-06-20 09:45:00|4540.5|4539|4545|4544|4547|4546.5|4539|4538|3259
1718877000000|2024-06-20 09:50:00|4545.5|4544.5|4547|4546|4548|4547|4544.5|4543.5|2485
1718877300000|2024-06-20 09:55:00|4546.5|4546.5|4544.5|4544|4549.5|4549|4543.5|4543|7203
1718877600000|2024-06-20 10:00:00|4544|4543|4541|4540|4544|4543|4538.5|4537|2356
1718877900000|2024-06-20 10:05:00|4541.5|4540.5|4542.5|4541.5|4542.5|4542|4540.5|4540|4626
1718878200000|2024-06-20 10:10:00|4543|4542|4551|4550.5|4552.5|4551.5|4543|4541.5|3887
1718878500000|2024-06-20 10:15:00|4552|4551|4546.5|4545|4554|4553.5|4546|4545|5031
1718878800000|2024-06-20 10:20:00|4547|4545.5|4544.5|4543.5|4547.5|4547|4543|4541.5|4075
1718879100000|2024-06-20 10:25:00|4545|4544|4545|4543.5|4548|4547|4544.5|4543.5|3320
1718879400000|2024-06-20 10:30:00|4545.5|4544|4543.5|4542.5|4545.5|4544|4540.5|4540|2915
1718879700000|2024-06-20 10:35:00|4543|4543|4542.5|4541.5|4543.5|4543|4540|4539|6366
1718880000000|2024-06-20 10:40:00|4543|4541|4542|4541|4544.5|4543.5|4540|4538.5|1794
1718880300000|2024-06-20 10:45:00|4543|4541.5|4540|4539|4544.5|4544|4539|4538.5|11700
1718880600000|2024-06-20 10:50:00|4541|4539.5|4541.5|4540.5|4542.5|4542|4540.5|4539|1856
1718880900000|2024-06-20 10:55:00|4542|4541|4539|4537.5|4542|4541|4539|4537.5|440
1718881200000|2024-06-20 11:00:00|4558.5|4510|4536.5|4535.5|4558.5|4538.5|4532|4510|7912
1718881500000|2024-06-20 11:05:00|4537.5|4535|4532|4531|4537.5|4537|4532|4530.5|2311
1718881800000|2024-06-20 11:10:00|4533|4531.5|4535.5|4535|4537|4536|4531.5|4530.5|3964
1718882100000|2024-06-20 11:15:00|4536|4535.5|4533.5|4532.5|4538|4537.5|4531.5|4530|1353
1718882400000|2024-06-20 11:20:00|4532|4531.5|4527.5|4526|4532|4531.5|4526.5|4525|5803
1718882700000|2024-06-20 11:25:00|4528|4526.5|4532.5|4531|4532.5|4531.5|4527.5|4526|1560
1718883000000|2024-06-20 11:30:00|4531.5|4530.5|4529|4528|4532.5|4531.5|4527.5|4526.5|1272
1718883300000|2024-06-20 11:35:00|4528.5|4527.5|4532.5|4531|4533|4531.5|4528.5|4527|1232
1718883600000|2024-06-20 11:40:00|4532|4530|4531.5|4530.5|4532.5|4531.5|4530.5|4529.5|1956
1718883900000|2024-06-20 11:45:00|4532|4531|4528|4527|4532|4531|4524.5|4524|3343
1718884200000|2024-06-20 11:50:00|4527.5|4526.5|4527.5|4526|4527.5|4526.5|4524.5|4523.5|1464
1718884500000|2024-06-20 11:55:00|4527|4526.5|4531.5|4530|4533.5|4532|4526.5|4525.5|2560
1718884800000|2024-06-20 12:00:00|4531|4530.5|4531|4530|4533|4532|4530|4528.5|3001
1718885100000|2024-06-20 12:05:00|4530.5|4529.5|4531|4530|4531.5|4530.5|4528.5|4527.5|1737
1718885400000|2024-06-20 12:10:00|4529|4528|4524.5|4523.5|4530.5|4529.5|4524.5|4523.5|2945
1718885700000|2024-06-20 12:15:00|4525.5|4524|4527|4526.5|4527|4526.5|4524.5|4523.5|2204
1718886000000|2024-06-20 12:20:00|4526.5|4526|4524|4523|4527|4526|4523.5|4523|2561
1718886300000|2024-06-20 12:25:00|4525|4523.5|4525|4523.5|4525|4524.5|4522.5|4521.5|1250
1718886600000|2024-06-20 12:30:00|4524.5|4523|4521.5|4520.5|4526|4525.5|4520|4519|6446
1718886900000|2024-06-20 12:35:00|4522|4521|4524.5|4524|4525.5|4525|4522|4521|3794
1718887200000|2024-06-20 12:40:00|4524|4523|4519|4518.5|4524|4523|4517|4516.5|3177
1718887500000|2024-06-20 12:45:00|4518.5|4517.5|4521.5|4520.5|4522|4521|4515.5|4514|6076
1718887800000|2024-06-20 12:50:00|4521|4520|4522|4521.5|4523.5|4523|4519.5|4518.5|3215
1718888100000|2024-06-20 12:55:00|4523|4522|4515.5|4514.5|4523|4522|4513|4512.5|4054
1718888400000|2024-06-20 13:00:00|4515|4515|4519.5|4518.5|4519.5|4518.5|4514.5|4513.5|3008
1718888700000|2024-06-20 13:05:00|4519|4518|4521|4520|4521|4520.5|4519|4518|6797
1718889000000|2024-06-20 13:10:00|4519.5|4518.5|4520|4519|4521.5|4520.5|4518.5|4518|3205
1718889300000|2024-06-20 13:15:00|4520.5|4519.5|4520.5|4519.5|4522|4521|4519.5|4519|2580
1718889600000|2024-06-20 13:20:00|4520|4519|4521|4519.5|4521.5|4520|4517|4516|2511
1718889900000|2024-06-20 13:25:00|4520.5|4520|4520|4519|4522.5|4521.5|4519.5|4519|5251
1718890200000|2024-06-20 13:30:00|4519.5|4517.5|4521|4520|4521.5|4520.5|4515|4514|4765
1718890500000|2024-06-20 13:35:00|4520.5|4519.5|4522|4521|4522.5|4521.5|4518|4516.5|3489
1718890800000|2024-06-20 13:40:00|4521|4520|4525|4524|4525.5|4524.5|4520.5|4520|1578
1718891100000|2024-06-20 13:45:00|4525.5|4524.5|4530|4529.5|4530|4529.5|4525.5|4524.5|1880
1718891400000|2024-06-20 13:50:00|4530.5|4529|4526.5|4525|4532|4531|4526.5|4525|3607
1718891700000|2024-06-20 13:55:00|4527|4525.5|4528|4527|4529|4528.5|4525|4524|3620
1718892000000|2024-06-20 14:00:00|4528.5|4527.5|4530|4529|4531.5|4530.5|4527|4526|12355
1718892300000|2024-06-20 14:05:00|4531|4528.5|4526|4525|4532.5|4531.5|4526|4525|4671
1718892600000|2024-06-20 14:10:00|4525.5|4525.5|4531.5|4530.5|4531.5|4530.5|4520.5|4520|4332
1718892900000|2024-06-20 14:15:00|4532|4531|4532.5|4531.5|4534.5|4533.5|4530.5|4529.5|4343
1718893200000|2024-06-20 14:20:00|4532|4533|4532|4531.5|4534.5|4534|4532|4531|4328
1718893500000|2024-06-20 14:25:00|4533|4532|4533.5|4533|4535|4534.5|4531.5|4530.5|2552
1718893800000|2024-06-20 14:30:00|4534|4532.5|4532|4531.5|4536|4535|4531.5|4530.5|2540
1718894100000|2024-06-20 14:35:00|4532.5|4530.5|4534.5|4533.5|4535|4534.5|4529.5|4528.5|2113
1718894400000|2024-06-20 14:40:00|4534|4534|4533|4532.5|4534|4534|4529.5|4529|3608
1718894700000|2024-06-20 14:45:00|4533.5|4532|4535|4534.5|4536.5|4535.5|4532.5|4531.5|3806
1718895000000|2024-06-20 14:50:00|4535.5|4535|4539|4538|4539|4538.5|4535.5|4534.5|3453
1718895300000|2024-06-20 14:55:00|4539.5|4538.5|4544|4543|4545|4544|4539|4538|3297
1718895600000|2024-06-20 15:00:00|4544.5|4543.5|4543|4542.5|4546.5|4545.5|4542.5|4542|3446
1718895900000|2024-06-20 15:05:00|4543.5|4542|4542|4541.5|4544|4543.5|4540.5|4540|2309
1718896200000|2024-06-20 15:10:00|4543|4542.5|4545.5|4545|4546.5|4546|4541|4540.5|3658
1718896500000|2024-06-20 15:15:00|4546|4545.5|4547|4546|4549.5|4549|4544.5|4544|11234
1718896800000|2024-06-20 15:20:00|4546.5|4546.5|4545.5|4545|4547|4546.5|4545|4544.5|4552
1718897100000|2024-06-20 15:25:00|4547|4546.5|4554|4553|4555|4554|4546.5|4545.5|12552
1718953200000|2024-06-21 07:00:00|4548.5|4547|4541.5|4540|4550.5|4547|4541.5|4539.5|4242
1718953500000|2024-06-21 07:05:00|4542|4540.5|4556.5|4554.5|4562.5|4561|4542|4540.5|7311
1718953800000|2024-06-21 07:10:00|4556|4554|4548|4547|4557|4554.5|4544|4543|6067
1718954100000|2024-06-21 07:15:00|4550.5|4549|4557.5|4556|4561|4559.5|4548.5|4547|4672
1718954400000|2024-06-21 07:20:00|4558|4556.5|4549|4548|4558.5|4556.5|4548.5|4547|4780
1718954700000|2024-06-21 07:25:00|4550|4548.5|4551.5|4550|4557|4555.5|4546.5|4545|3204
1718955000000|2024-06-21 07:30:00|4549.5|4548|4528.5|4527|4550|4548.5|4525|4523.5|18252
1718955300000|2024-06-21 07:35:00|4529.5|4528|4526.5|4524.5|4533.5|4531.5|4525.5|4524.5|6291
1718955600000|2024-06-21 07:40:00|4528|4525|4526.5|4525.5|4530|4528|4525.5|4524.5|1934
1718955900000|2024-06-21 07:45:00|4522.5|4525|4525|4523.5|4525.5|4525.5|4518|4516.5|6889
1718956200000|2024-06-21 07:50:00|4523|4522|4522|4520.5|4525.5|4524|4517.5|4517|8750
1718956500000|2024-06-21 07:55:00|4521.5|4521|4529|4527.5|4529.5|4528|4521.5|4521|3464
1718956800000|2024-06-21 08:00:00|4527|4525.5|4532|4530.5|4532|4530.5|4527|4525.5|3453
1718957100000|2024-06-21 08:05:00|4532.5|4531|4527.5|4526.5|4536|4535|4527.5|4526.5|2589
1718957400000|2024-06-21 08:10:00|4530.5|4529.5|4528.5|4527.5|4532|4531|4527.5|4526.5|3805
1718957700000|2024-06-21 08:15:00|4528|4527|4529|4528|4529|4528|4524.5|4524|3958
1718958000000|2024-06-21 08:20:00|4528.5|4527.5|4525.5|4524|4529|4528|4524.5|4523.5|2156
1718958300000|2024-06-21 08:25:00|4526|4524.5|4527|4526|4530|4528.5|4526|4524|4640
1718958600000|2024-06-21 08:30:00|4526|4525.5|4525.5|4524|4526|4525.5|4521|4519.5|4240
1718958900000|2024-06-21 08:35:00|4525|4523.5|4521.5|4521|4525|4523.5|4519|4518.5|9507
1718959200000|2024-06-21 08:40:00|4522|4520|4524.5|4523|4525|4524|4519.5|4518.5|3699
1718959500000|2024-06-21 08:45:00|4524|4523.5|4524|4523|4526|4525|4522.5|4522|2997
1718959800000|2024-06-21 08:50:00|4524.5|4522.5|4521|4520|4526|4525|4519|4518.5|7681
1718960100000|2024-06-21 08:55:00|4521.5|4519.5|4519|4518|4523.5|4523|4517.5|4516.5|8785
1718960400000|2024-06-21 09:00:00|4519.5|4518.5|4523|4522|4523|4522|4519.5|4518.5|2911
1718960700000|2024-06-21 09:05:00|4522.5|4521.5|4518.5|4517.5|4522.5|4522.5|4518.5|4517.5|5575
1718961000000|2024-06-21 09:10:00|4519.5|4518.5|4511.5|4510|4523.5|4522|4510|4509|8625
1718961300000|2024-06-21 09:15:00|4511|4510.5|4513|4512|4515.5|4514.5|4509|4507.5|6302
1718961600000|2024-06-21 09:20:00|4512.5|4512.5|4516.5|4515.5|4517|4516|4510.5|4509|1985
1718961900000|2024-06-21 09:25:00|4515.5|4514.5|4518|4516.5|4518|4517|4514|4512.5|2490
1718962200000|2024-06-21 09:30:00|4517.5|4517|4518.5|4517.5|4518.5|4518|4516|4515.5|3043
1718962500000|2024-06-21 09:35:00|4519|4518|4521.5|4520|4521.5|4520.5|4518.5|4517.5|2074
1718962800000|2024-06-21 09:40:00|4521|4519.5|4518|4517|4521.5|4520.5|4518|4517|5029
1718963100000|2024-06-21 09:45:00|4517.5|4517.5|4518.5|4517.5|4519.5|4519|4514.5|4513.5|3876
1718963400000|2024-06-21 09:50:00|4517.5|4516.5|4516|4515|4518.5|4518|4507.5|4506.5|39763
1718963700000|2024-06-21 09:55:00|4515.5|4514.5|4517|4516|4518|4517|4511.5|4510.5|43390
1718964000000|2024-06-21 10:00:00|4517.5|4517|4516|4515|4519|4518|4515.5|4514|3036
1718964300000|2024-06-21 10:05:00|4515.5|4515.5|4518|4517|4518.5|4518|4515|4514.5|3548
1718964600000|2024-06-21 10:10:00|4517.5|4516.5|4518.5|4517|4520|4519|4516.5|4515|4271
1718964900000|2024-06-21 10:15:00|4519|4517.5|4514|4512.5|4519.5|4518.5|4513|4512|2924
1718965200000|2024-06-21 10:20:00|4513.5|4513|4515|4514|4515|4514|4511|4510|4899
1718965500000|2024-06-21 10:25:00|4514.5|4514.5|4510.5|4509.5|4516.5|4515.5|4509.5|4508|3875
1718965800000|2024-06-21 10:30:00|4510|4509|4507.5|4506.5|4510.5|4509|4505|4504|8797
1718966100000|2024-06-21 10:35:00|4508|4507|4514.5|4513|4516.5|4515.5|4508|4506.5|4968
1718966400000|2024-06-21 10:40:00|4514|4513.5|4515.5|4514.5|4515.5|4515|4513.5|4512|1115
1718966700000|2024-06-21 10:45:00|4515|4513.5|4515|4513.5|4517|4516|4514|4513|3488
1718967000000|2024-06-21 10:50:00|4514.5|4514|4515.5|4515|4518.5|4517.5|4514|4512.5|734
1718967300000|2024-06-21 10:55:00|4516|4514.5|4519|4518|4519.5|4518.5|4515.5|4514.5|2528
1718967600000|2024-06-21 11:00:00|4520|4519|4520.5|4518.5|4520.5|4519|4520|4518.5|337
1718967900000|2024-06-21 11:05:00|4531.5|4529|4526|4524.5|4531.5|4529|4519.5|4518.5|25070
1718968200000|2024-06-21 11:10:00|4525|4525|4523.5|4522|4527.5|4527|4522|4521|3061
1718968500000|2024-06-21 11:15:00|4524|4522.5|4516.5|4515|4525|4524|4516.5|4515|2446
1718968800000|2024-06-21 11:20:00|4516|4514.5|4515|4513.5|4517.5|4516.5|4511|4510|6112
1718969100000|2024-06-21 11:25:00|4515.5|4514|4518.5|4517.5|4519|4518|4515|4514|4351
1718969400000|2024-06-21 11:30:00|4518|4517|4516.5|4515|4519|4517.5|4515.5|4514.5|6389
1718969700000|2024-06-21 11:35:00|4516|4515.5|4518.5|4517.5|4519|4518|4515.5|4515|1424
1718970000000|2024-06-21 11:40:00|4518|4517|4516.5|4515.5|4518.5|4518|4516.5|4515.5|2487
1718970300000|2024-06-21 11:45:00|4516|4515|4515|4513.5|4517.5|4516.5|4513.5|4512.5|2752
1718970600000|2024-06-21 11:50:00|4514.5|4513|4508|4507|4515.5|4514|4508|4507|1707
1718970900000|2024-06-21 11:55:00|4508.5|4507.5|4510|4509|4511|4510|4506.5|4505|2088
1718971200000|2024-06-21 12:00:00|4510.5|4509.5|4514|4512.5|4518|4516.5|4510|4509|4681
1718971500000|2024-06-21 12:05:00|4513.5|4512|4515|4514|4515|4514.5|4512|4510.5|673
1718971800000|2024-06-21 12:10:00|4514.5|4513.5|4508.5|4507|4514.5|4514|4507.5|4506.5|3407
1718972100000|2024-06-21 12:15:00|4507.5|4506.5|4503.5|4502.5|4511.5|4510.5|4503.5|4502.5|3881
1718972400000|2024-06-21 12:20:00|4503|4502|4502|4500.5|4506|4505|4501.5|4500.5|5217
1718972700000|2024-06-21 12:25:00|4502.5|4501|4503.5|4502.5|4505|4503.5|4501.5|4500|3608
1718973000000|2024-06-21 12:30:00|4504|4502|4509.5|4508.5|4512|4510.5|4502.5|4501.5|5948
1718973300000|2024-06-21 12:35:00|4509|4507|4508|4507|4509.5|4508|4505|4504|3772
1718973600000|2024-06-21 12:40:00|4507.5|4506.5|4509|4507.5|4509.5|4508|4506.5|4506|3016
1718973900000|2024-06-21 12:45:00|4509.5|4508|4512|4510.5|4512|4510.5|4504.5|4503|4939
1718974200000|2024-06-21 12:50:00|4511.5|4511|4515.5|4514|4518.5|4517|4511.5|4510.5|4183
1718974500000|2024-06-21 12:55:00|4515|4513.5|4513.5|4512|4516|4514.5|4511|4510.5|3863
1718974800000|2024-06-21 13:00:00|4514|4512.5|4510|4508.5|4514|4512.5|4507|4506.5|6391
1718975100000|2024-06-21 13:05:00|4509.5|4508|4508|4507|4511.5|4510.5|4507.5|4506.5|5188
1718975400000|2024-06-21 13:10:00|4509|4506.5|4512|4511|4512.5|4511.5|4508|4506.5|2127
1718975700000|2024-06-21 13:15:00|4513|4511.5|4515.5|4514.5|4517.5|4516.5|4513|4511.5|845
1718976000000|2024-06-21 13:20:00|4517|4515|4515|4514|4517.5|4516.5|4514|4513|2596
1718976300000|2024-06-21 13:25:00|4515.5|4514.5|4512.5|4511.5|4516|4515|4512|4511|4119
1718976600000|2024-06-21 13:30:00|4513|4511|4518|4516.5|4520|4519|4511.5|4511|11615
1718976900000|2024-06-21 13:35:00|4517.5|4516|4512.5|4511.5|4518.5|4517.5|4512.5|4511.5|6676
1718977200000|2024-06-21 13:40:00|4512|4511|4507|4506|4512|4511|4500.5|4499.5|7624
1718977500000|2024-06-21 13:45:00|4504|4502.5|4516|4515|4516|4515|4504|4502.5|5712
1718977800000|2024-06-21 13:50:00|4516.5|4515.5|4520|4519|4520|4519.5|4516|4515|5202
1718978100000|2024-06-21 13:55:00|4521|4519.5|4517|4515.5|4522.5|4521|4515.5|4514|4640
1718978400000|2024-06-21 14:00:00|4517.5|4516|4519.5|4518.5|4526|4525|4517.5|4516|3435
1718978700000|2024-06-21 14:05:00|4520|4519|4521|4520|4523|4522|4517|4516|3635
1718979000000|2024-06-21 14:10:00|4521.5|4520.5|4519|4518.5|4521.5|4521|4516.5|4515.5|2756
1718979300000|2024-06-21 14:15:00|4520|4519|4521.5|4520|4523.5|4522.5|4520|4519|2933
1718979600000|2024-06-21 14:20:00|4521|4522|4525|4524|4527.5|4526|4521|4521.5|2391
1718979900000|2024-06-21 14:25:00|4524|4524.5|4525|4524|4527|4526|4523|4522|2591
1718980200000|2024-06-21 14:30:00|4525.5|4524.5|4526|4525|4527|4526|4523|4521.5|3319
1718980500000|2024-06-21 14:35:00|4526.5|4525.5|4525.5|4524.5|4529|4528|4525.5|4524.5|3896
1718980800000|2024-06-21 14:40:00|4525|4525|4519.5|4518.5|4526.5|4526|4519.5|4518.5|7826
1718981100000|2024-06-21 14:45:00|4520|4519|4514|4513|4521.5|4520.5|4514|4513|6348
1718981400000|2024-06-21 14:50:00|4514.5|4513.5|4517|4516|4518.5|4517|4514|4513.5|7717
1718981700000|2024-06-21 14:55:00|4517.5|4516.5|4519.5|4518.5|4524|4523.5|4517|4516|6170
1718982000000|2024-06-21 15:00:00|4520|4519|4519|4518.5|4522.5|4521.5|4517|4516.5|2775
1718982300000|2024-06-21 15:05:00|4520|4519|4517.5|4517|4520.5|4520|4514.5|4514|8626
1718982600000|2024-06-21 15:10:00|4519.5|4518.5|4517.5|4517|4521.5|4520.5|4517.5|4516.5|5970
1718982900000|2024-06-21 15:15:00|4518|4516.5|4518.5|4518|4520|4519|4516.5|4515.5|13263
1718983200000|2024-06-21 15:20:00|4518|4517.5|4516|4515|4518|4517.5|4515.5|4515|12292
1718983500000|2024-06-21 15:25:00|4515.5|4515.5|4513.5|4512|4518|4517.5|4510.5|4509.5|16328
1719212400000|2024-06-24 07:00:00|4524|4519|4536|4533.5|4538.5|4536|4522.5|4519|3920
1719212700000|2024-06-24 07:05:00|4535.5|4533|4531.5|4529.5|4536|4533.5|4527|4525.5|4664
1719213000000|2024-06-24 07:10:00|4532.5|4530|4531.5|4530|4534|4533|4529|4528|3390
1719213300000|2024-06-24 07:15:00|4532|4530.5|4532|4530.5|4534|4532|4523.5|4522|9129
1719213600000|2024-06-24 07:20:00|4531.5|4530|4525.5|4524|4533.5|4532.5|4525|4523|2468
1719213900000|2024-06-24 07:25:00|4526.5|4524.5|4518.5|4517.5|4526.5|4526|4514.5|4513.5|4353
1719214200000|2024-06-24 07:30:00|4518|4517|4529.5|4528|4530|4528.5|4517.5|4516.5|6931
1719214500000|2024-06-24 07:35:00|4530|4528.5|4532|4530.5|4533|4531.5|4526.5|4525|1768
1719214800000|2024-06-24 07:40:00|4532.5|4531|4535|4533|4537|4535.5|4532|4531|3490
1719215100000|2024-06-24 07:45:00|4534.5|4533.5|4538.5|4537|4540|4538.5|4533|4532|3420
1719215400000|2024-06-24 07:50:00|4538|4536.5|4547.5|4546.5|4548.5|4546.5|4538|4536.5|4148
1719215700000|2024-06-24 07:55:00|4548|4547|4553|4551.5|4555.5|4554|4548|4547|5002
1719216000000|2024-06-24 08:00:00|4553.5|4552|4564.5|4562.5|4569.5|4567.5|4553|4551.5|4807
1719216300000|2024-06-24 08:05:00|4564|4563|4566.5|4564.5|4573|4571|4564|4562.5|4845
1719216600000|2024-06-24 08:10:00|4567|4565.5|4559.5|4558|4568|4566.5|4558|4556.5|4080
1719216900000|2024-06-24 08:15:00|4560|4558.5|4555.5|4554.5|4562.5|4561.5|4555|4554|15487
1719217200000|2024-06-24 08:20:00|4556.5|4555.5|4565|4564|4565|4564|4556.5|4555.5|10654
1719217500000|2024-06-24 08:25:00|4564.5|4561.5|4556|4555|4565|4561.5|4554|4552.5|2741
1719217800000|2024-06-24 08:30:00|4556.5|4555.5|4557|4555.5|4558.5|4557.5|4556|4555|2540
1719218100000|2024-06-24 08:35:00|4557.5|4556|4555|4553.5|4557.5|4556.5|4553|4552|1987
1719218400000|2024-06-24 08:40:00|4554.5|4554|4557.5|4556|4559.5|4558.5|4554.5|4553.5|3022
1719218700000|2024-06-24 08:45:00|4557|4555|4564.5|4563.5|4567|4565.5|4556|4555|4816
1719219000000|2024-06-24 08:50:00|4565.5|4563|4558.5|4557|4565.5|4564.5|4556.5|4555|7280
1719219300000|2024-06-24 08:55:00|4559.5|4557.5|4560|4559|4562.5|4561|4558.5|4556.5|4575
1719219600000|2024-06-24 09:00:00|4559.5|4558|4565|4564|4566.5|4565.5|4559|4557.5|6152
1719219900000|2024-06-24 09:05:00|4566.5|4565|4574|4573.5|4574.5|4573.5|4565.5|4564.5|10995
1719220200000|2024-06-24 09:10:00|4574.5|4574|4574|4572.5|4576.5|4575.5|4571|4570|5686
1719220500000|2024-06-24 09:15:00|4574.5|4573|4573.5|4572.5|4578|4577|4568|4566.5|8170
1719220800000|2024-06-24 09:20:00|4574|4572|4575|4573.5|4575.5|4574.5|4571.5|4570.5|6934
1719221100000|2024-06-24 09:25:00|4574.5|4574|4593|4591.5|4593|4592|4574.5|4574|13650
1719221400000|2024-06-24 09:30:00|4592.5|4591|4577.5|4576|4594|4592.5|4576|4574|26736
1719221700000|2024-06-24 09:35:00|4577|4575.5|4580.5|4579|4580.5|4579|4574.5|4573.5|6266
1719222000000|2024-06-24 09:40:00|4580|4578.5|4563|4562|4580|4578.5|4562|4561|6909
1719222300000|2024-06-24 09:45:00|4564|4562.5|4554|4553|4564|4563|4552.5|4551|6558
1719222600000|2024-06-24 09:50:00|4553.5|4552|4553.5|4553|4557|4556.5|4552.5|4551|2258
1719222900000|2024-06-24 09:55:00|4554|4553.5|4558|4556.5|4558.5|4558|4554|4553|2000
1719223200000|2024-06-24 10:00:00|4557.5|4557|4569|4568.5|4570|4569|4557.5|4556.5|1814
1719223500000|2024-06-24 10:05:00|4568|4567|4572.5|4571|4573|4572|4564.5|4564|2770
1719223800000|2024-06-24 10:10:00|4573|4571.5|4572|4571|4575|4573.5|4570.5|4569|3497
1719224100000|2024-06-24 10:15:00|4572.5|4571.5|4572.5|4571.5|4574.5|4573.5|4572|4570.5|2996
1719224400000|2024-06-24 10:20:00|4572|4572|4574|4572.5|4574.5|4573.5|4570|4569|4440
1719224700000|2024-06-24 10:25:00|4574.5|4573|4577.5|4576|4578|4577|4574|4572.5|4340
1719225000000|2024-06-24 10:30:00|4578|4576.5|4574|4572.5|4579.5|4578.5|4574|4572.5|3812
1719225300000|2024-06-24 10:35:00|4574.5|4573|4575|4574|4585|4583.5|4573.5|4572.5|14329
1719225600000|2024-06-24 10:40:00|4574.5|4573.5|4578.5|4577|4580|4579.5|4573.5|4572.5|3855
1719225900000|2024-06-24 10:45:00|4578|4577.5|4583.5|4582|4583.5|4583|4578|4577|1919
1719226200000|2024-06-24 10:50:00|4583|4582.5|4588.5|4587.5|4588.5|4588|4583|4582.5|3578
1719226500000|2024-06-24 10:55:00|4587.5|4586.5|4588|4586.5|4590.5|4589|4586|4585|7113
1719226800000|2024-06-24 11:00:00|4589|4587|4594|4593|4594.5|4593.5|4587.5|4586|2865
1719227100000|2024-06-24 11:05:00|4594.5|4592|4594|4592.5|4597|4596|4592|4591|4214
1719227400000|2024-06-24 11:10:00|4595|4593|4597|4596.5|4599|4597.5|4595|4593|6188
1719227700000|2024-06-24 11:15:00|4597.5|4595.5|4591.5|4590.5|4597.5|4595.5|4589.5|4588.5|8612
1719228000000|2024-06-24 11:20:00|4591|4591|4592.5|4591|4594|4593|4589|4588.5|11765
1719228300000|2024-06-24 11:25:00|4592|4591.5|4591|4590|4593|4592|4589|4588.5|3808
1719228600000|2024-06-24 11:30:00|4591.5|4590.5|4593|4592|4594|4592.5|4590.5|4590|4349
1719228900000|2024-06-24 11:35:00|4594|4592.5|4595.5|4594.5|4597|4595.5|4593.5|4592.5|5954
1719229200000|2024-06-24 11:40:00|4596|4595|4594|4593|4598|4596.5|4593.5|4593|4185
1719229500000|2024-06-24 11:45:00|4594.5|4593.5|4599.5|4598.5|4600|4599|4594.5|4593|2528
1719229800000|2024-06-24 11:50:00|4599|4599|4596|4595|4602|4601|4595.5|4595|9123
1719230100000|2024-06-24 11:55:00|4595.5|4595.5|4599|4598.5|4601|4600|4595.5|4595|4310
1719230400000|2024-06-24 12:00:00|4599.5|4599|4593.5|4592|4603|4602|4593|4592|5215
1719230700000|2024-06-24 12:05:00|4594|4592.5|4596.5|4595.5|4596.5|4596|4591.5|4590.5|3725
1719231000000|2024-06-24 12:10:00|4597|4596|4592.5|4591.5|4598|4597|4592|4591|4244
1719231300000|2024-06-24 12:15:00|4593|4592|4599|4598|4599|4598.5|4593|4592|2700
1719231600000|2024-06-24 12:20:00|4599.5|4598.5|4605.5|4604.5|4607.5|4606|4599.5|4598|7759
1719231900000|2024-06-24 12:25:00|4605|4603.5|4597.5|4597|4606|4603.5|4597.5|4596.5|7092
1719232200000|2024-06-24 12:30:00|4598|4597.5|4599.5|4598.5|4601.5|4600|4597.5|4596.5|7302
1719232500000|2024-06-24 12:35:00|4599|4598|4594|4593|4602|4601|4593|4591.5|6798
1719232800000|2024-06-24 12:40:00|4594.5|4593.5|4596.5|4595|4597|4595.5|4590|4589.5|3515
1719233100000|2024-06-24 12:45:00|4596|4594.5|4601|4599.5|4604|4602.5|4596|4594.5|1029
1719233400000|2024-06-24 12:50:00|4600.5|4599|4597|4595.5|4601|4599|4595.5|4594.5|8125
1719233700000|2024-06-24 12:55:00|4596.5|4596|4598|4596.5|4600|4598.5|4596|4594.5|3778
1719234000000|2024-06-24 13:00:00|4598.5|4597|4600|4599|4600.5|4599.5|4598|4597|2844
1719234300000|2024-06-24 13:05:00|4600.5|4599.5|4603|4601.5|4603.5|4602|4599|4597.5|3711
1719234600000|2024-06-24 13:10:00|4602.5|4602|4597.5|4596.5|4605.5|4604.5|4597|4596.5|6037
1719234900000|2024-06-24 13:15:00|4597|4597|4596.5|4595.5|4598.5|4597.5|4593.5|4593|7655
1719235200000|2024-06-24 13:20:00|4596|4595|4597.5|4596.5|4600.5|4599|4596|4595|1413
1719235500000|2024-06-24 13:25:00|4598|4596|4599|4598|4599|4598|4596|4595|990
1719235800000|2024-06-24 13:30:00|4598.5|4597.5|4596|4595|4602.5|4601|4594|4593|2187
1719236100000|2024-06-24 13:35:00|4596.5|4595.5|4604|4603|4604|4603|4596.5|4595.5|3701
1719236400000|2024-06-24 13:40:00|4604.5|4603.5|4606|4605|4611|4610|4604.5|4603.5|5163
1719236700000|2024-06-24 13:45:00|4606.5|4606|4621.5|4621|4623|4622.5|4606|4605|13461
1719237000000|2024-06-24 13:50:00|4623|4622|4624.5|4623.5|4633|4632|4623|4622|11348
1719237300000|2024-06-24 13:55:00|4625.5|4624|4629.5|4629|4631|4630|4624.5|4623|7519
1719237600000|2024-06-24 14:00:00|4630|4629.5|4622.5|4621.5|4632|4631|4622.5|4621|7499
1719237900000|2024-06-24 14:05:00|4623.5|4621|4627.5|4626.5|4627.5|4626.5|4621.5|4621|8197
1719238200000|2024-06-24 14:10:00|4628|4627|4621.5|4620.5|4629|4627.5|4619|4618.5|6395
1719238500000|2024-06-24 14:15:00|4622|4621|4617.5|4616.5|4623.5|4622.5|4616.5|4616|3538
1719238800000|2024-06-24 14:20:00|4617|4617|4619|4618|4621|4620|4617|4617|5457
1719239100000|2024-06-24 14:25:00|4619.5|4618.5|4612|4611|4619.5|4618.5|4611|4610|6108
1719239400000|2024-06-24 14:30:00|4613|4611.5|4613|4612|4614|4613|4611.5|4611|2302
1719239700000|2024-06-24 14:35:00|4613.5|4611.5|4617|4616|4617|4616.5|4610.5|4609.5|3276
1719240000000|2024-06-24 14:40:00|4617.5|4616.5|4619|4618.5|4620.5|4619.5|4613.5|4612.5|5394
1719240300000|2024-06-24 14:45:00|4620|4619|4610|4609|4620|4619.5|4609.5|4609|5304
1719240600000|2024-06-24 14:50:00|4609.5|4608|4607|4606|4609.5|4608.5|4604.5|4603.5|6209
1719240900000|2024-06-24 14:55:00|4607.5|4606.5|4611.5|4610.5|4612|4611|4607.5|4606|3268
1719241200000|2024-06-24 15:00:00|4612|4611|4613|4612|4615.5|4614.5|4612|4610.5|5161
1719241500000|2024-06-24 15:05:00|4612.5|4612.5|4610.5|4610|4614.5|4613.5|4610|4609.5|6723
1719241800000|2024-06-24 15:10:00|4611|4609.5|4610.5|4610|4614|4613.5|4609.5|4608.5|7760
1719242100000|2024-06-24 15:15:00|4611|4609.5|4609|4608|4611.5|4610.5|4608.5|4607.5|6816
1719242400000|2024-06-24 15:20:00|4609.5|4608.5|4609.5|4609|4610|4609.5|4608.5|4608|6702
1719242700000|2024-06-24 15:25:00|4609|4608.5|4610.5|4610|4615|4614.5|4609|4608.5|32292
1719298800000|2024-06-25 07:00:00|4616|4612.5|4629.5|4627.5|4630|4627.5|4612.5|4610|5505
1719299100000|2024-06-25 07:05:00|4629|4629|4620|4618.5|4631.5|4630|4615|4612.5|3817
1719299400000|2024-06-25 07:10:00|4619.5|4618|4607.5|4605.5|4623.5|4621.5|4607.5|4605.5|4438
1719299700000|2024-06-25 07:15:00|4608|4606|4605|4603.5|4608.5|4607.5|4602.5|4601|3683
1719300000000|2024-06-25 07:20:00|4604.5|4604|4618|4616.5|4619|4618|4604|4603|2177
1719300300000|2024-06-25 07:25:00|4618.5|4617|4612|4611|4618.5|4617|4609|4608|4124
1719300600000|2024-06-25 07:30:00|4611.5|4611.5|4619.5|4618|4622|4620|4611.5|4610.5|4593
1719300900000|2024-06-25 07:35:00|4620|4617.5|4615.5|4614|4622.5|4621|4613|4611|4391
1719301200000|2024-06-25 07:40:00|4615|4614.5|4614.5|4613|4618.5|4617|4612.5|4611.5|3945
1719301500000|2024-06-25 07:45:00|4616|4612.5|4614|4613|4620.5|4619.5|4613.5|4612|2494
1719301800000|2024-06-25 07:50:00|4615|4613.5|4615.5|4614|4618.5|4618|4613|4612|9532
1719302100000|2024-06-25 07:55:00|4615|4614.5|4611.5|4610|4616|4615|4608.5|4607.5|2822
1719302400000|2024-06-25 08:00:00|4611|4609.5|4609.5|4608.5|4611.5|4610|4603.5|4602|4446
1719302700000|2024-06-25 08:05:00|4609|4607.5|4619.5|4618|4619.5|4618|4608.5|4607.5|5958
1719303000000|2024-06-25 08:10:00|4619|4617.5|4625|4623.5|4625|4624|4618.5|4617|3919
1719303300000|2024-06-25 08:15:00|4624.5|4624|4629|4628|4630.5|4630|4623|4621.5|4334
1719303600000|2024-06-25 08:20:00|4628.5|4627.5|4621.5|4620.5|4630.5|4629.5|4619|4618|5401
1719303900000|2024-06-25 08:25:00|4622|4621|4627|4626|4629.5|4628.5|4620.5|4619.5|3071
1719304200000|2024-06-25 08:30:00|4626.5|4625.5|4624.5|4623.5|4627.5|4626.5|4624|4623|4331
1719304500000|2024-06-25 08:35:00|4623|4622|4623.5|4622|4625|4623.5|4619|4617.5|4620
1719304800000|2024-06-25 08:40:00|4624|4622.5|4620.5|4619.5|4626|4625.5|4620|4619|7049
1719305100000|2024-06-25 08:45:00|4621|4620|4621.5|4621|4622|4621.5|4619.5|4618.5|4614
1719305400000|2024-06-25 08:50:00|4622|4620.5|4625|4624.5|4625.5|4625|4619|4618|4745
1719305700000|2024-06-25 08:55:00|4625.5|4624|4630|4629|4631|4630.5|4624.5|4623|4150
1719306000000|2024-06-25 09:00:00|4631|4629.5|4623.5|4622|4632|4631.5|4622|4621|2728
1719306300000|2024-06-25 09:05:00|4623|4622.5|4621|4620.5|4624|4623|4619|4618|14714
1719306600000|2024-06-25 09:10:00|4620.5|4619.5|4619.5|4618.5|4621|4620.5|4616.5|4615.5|6550
1719306900000|2024-06-25 09:15:00|4620.5|4619|4621.5|4620.5|4624|4623|4620.5|4619|5883
1719307200000|2024-06-25 09:20:00|4623|4621|4623.5|4622|4626.5|4625.5|4622|4620.5|2890
1719307500000|2024-06-25 09:25:00|4623|4622.5|4624|4622.5|4625|4624.5|4622|4621.5|4303
1719307800000|2024-06-25 09:30:00|4623.5|4623|4623.5|4622.5|4625|4624.5|4622|4621|3166
1719308100000|2024-06-25 09:35:00|4624|4623|4622.5|4621.5|4627.5|4626.5|4622.5|4621.5|3813
1719308400000|2024-06-25 09:40:00|4623|4620.5|4623.5|4622.5|4623.5|4622.5|4618|4617.5|4222
1719308700000|2024-06-25 09:45:00|4623|4622|4624|4623.5|4626|4625|4623|4622|2901
1719309000000|2024-06-25 09:50:00|4624.5|4624|4629|4628|4629|4628.5|4624|4623.5|4864
1719309300000|2024-06-25 09:55:00|4628.5|4627.5|4626.5|4625.5|4628.5|4627.5|4625|4624|1561
1719309600000|2024-06-25 10:00:00|4627|4626|4625|4624.5|4629|4628.5|4624.5|4623.5|3968
1719309900000|2024-06-25 10:05:00|4625.5|4625|4623.5|4622|4628.5|4627.5|4623|4622|4673
1719310200000|2024-06-25 10:10:00|4624|4622.5|4625.5|4624.5|4625.5|4624.5|4623|4622|2338
1719310500000|2024-06-25 10:15:00|4626|4625|4625.5|4624.5|4627.5|4627|4625.5|4624.5|3330
1719310800000|2024-06-25 10:20:00|4626|4625|4627.5|4626|4627.5|4627|4625.5|4625|2903
1719311100000|2024-06-25 10:25:00|4627|4626.5|4625|4624|4629|4628|4625|4624|1460
1719311400000|2024-06-25 10:30:00|4625.5|4624.5|4619.5|4618.5|4626|4625|4618.5|4617|8343
1719311700000|2024-06-25 10:35:00|4619|4619|4618.5|4618|4620|4619.5|4618|4617|4204
1719312000000|2024-06-25 10:40:00|4619|4617.5|4619.5|4618.5|4619.5|4618.5|4613.5|4612|5826
1719312300000|2024-06-25 10:45:00|4619|4619|4619|4617.5|4619.5|4619|4618|4617|289
1719312600000|2024-06-25 10:50:00|4618.5|4618|4620.5|4620|4622|4621.5|4618.5|4617.5|3223
1719312900000|2024-06-25 10:55:00|4621|4620.5|4624.5|4623.5|4624.5|4623.5|4621|4620.5|1708
1719313200000|2024-06-25 11:00:00|4625|4624|4626|4625|4627.5|4625.5|4624.5|4623|3121
1719313500000|2024-06-25 11:05:00|4625.5|4624.5|4624.5|4623.5|4625.5|4625|4624|4623.5|2326
1719313800000|2024-06-25 11:10:00|4624|4622|4624.5|4624|4625.5|4624.5|4622.5|4622|2101
1719314100000|2024-06-25 11:15:00|4625|4623|4619.5|4618.5|4625|4623.5|4618.5|4618|4476
1719314400000|2024-06-25 11:20:00|4620|4619|4619|4618|4622|4621.5|4618.5|4618|3056
1719314700000|2024-06-25 11:25:00|4618.5|4618.5|4618|4617.5|4620|4619|4617|4616.5|2886
1719315000000|2024-06-25 11:30:00|4617.5|4617|4614.5|4613.5|4618|4617.5|4613.5|4612|2571
1719315300000|2024-06-25 11:35:00|4614|4613|4613|4612|4614.5|4614|4612|4611|3305
1719315600000|2024-06-25 11:40:00|4612.5|4611.5|4612|4610.5|4614.5|4614|4611|4610|2029
1719315900000|2024-06-25 11:45:00|4611.5|4610|4613|4612|4614.5|4613.5|4610|4608.5|2745
1719316200000|2024-06-25 11:50:00|4613.5|4612.5|4614.5|4613.5|4617.5|4616.5|4612.5|4612|2448
1719316500000|2024-06-25 11:55:00|4615|4614|4613|4612.5|4615|4614.5|4613|4611.5|1558
1719316800000|2024-06-25 12:00:00|4612.5|4611.5|4613|4612|4617|4616|4612|4611.5|9341
1719317100000|2024-06-25 12:05:00|4613.5|4612.5|4608|4607|4613.5|4613|4607|4606|4871
1719317400000|2024-06-25 12:10:00|4607.5|4607.5|4612|4611.5|4612|4611.5|4607|4606|2665
1719317700000|2024-06-25 12:15:00|4611.5|4611|4616|4614.5|4616.5|4615.5|4611.5|4611|2395
1719318000000|2024-06-25 12:20:00|4615.5|4615|4617|4616.5|4619.5|4618|4615.5|4614.5|2577
1719318300000|2024-06-25 12:25:00|4617.5|4616|4617.5|4616.5|4617.5|4617|4617|4616|1196
1719318600000|2024-06-25 12:30:00|4617|4615|4619.5|4618.5|4620.5|4619.5|4613|4612|5488
1719318900000|2024-06-25 12:35:00|4620|4619|4619.5|4619|4621|4620|4617.5|4616|1226
1719319200000|2024-06-25 12:40:00|4619|4618|4617.5|4616.5|4620|4619.5|4615.5|4614.5|3127
1719319500000|2024-06-25 12:45:00|4618|4617|4620|4619.5|4622|4620.5|4617|4616.5|1712
1719319800000|2024-06-25 12:50:00|4619.5|4619|4622|4621.5|4622.5|4621.5|4619.5|4618.5|3883
1719320100000|2024-06-25 12:55:00|4622.5|4622|4623|4622|4625.5|4624|4622|4621.5|3687
1719320400000|2024-06-25 13:00:00|4622.5|4622.5|4624|4623|4626|4625|4622.5|4622.5|2430
1719320700000|2024-06-25 13:05:00|4623.5|4623.5|4624.5|4623.5|4627.5|4626|4623.5|4622.5|2547
1719321000000|2024-06-25 13:10:00|4625|4624|4625|4623.5|4628.5|4627.5|4625|4623.5|3678
1719321300000|2024-06-25 13:15:00|4624.5|4623|4624|4623|4625.5|4625|4623|4622|2041
1719321600000|2024-06-25 13:20:00|4624.5|4623.5|4627|4626.5|4630|4629.5|4624.5|4623|2434
1719321900000|2024-06-25 13:25:00|4626.5|4626|4625.5|4624.5|4627|4626|4624.5|4623.5|1563
1719322200000|2024-06-25 13:30:00|4624.5|4624|4618.5|4617.5|4625.5|4624|4618.5|4617|7629
1719322500000|2024-06-25 13:35:00|4619|4618|4624.5|4623.5|4627|4626|4617.5|4616.5|5737
1719322800000|2024-06-25 13:40:00|4624|4623|4617.5|4616.5|4624|4623|4616|4615|6212
1719323100000|2024-06-25 13:45:00|4617|4616|4617.5|4616.5|4620.5|4619.5|4614.5|4613.5|11736
1719323400000|2024-06-25 13:50:00|4617|4616|4623.5|4623|4625|4624|4616.5|4615.5|8098
1719323700000|2024-06-25 13:55:00|4623|4622.5|4623.5|4623|4623.5|4623|4620.5|4619|9177
1719324000000|2024-06-25 14:00:00|4624|4623.5|4623.5|4623|4627.5|4626|4621.5|4621|7703
1719324300000|2024-06-25 14:05:00|4624|4623.5|4621.5|4620.5|4626|4625|4621|4620|10341
1719324600000|2024-06-25 14:10:00|4621|4621|4627.5|4627|4630|4629.5|4621|4620.5|7530
1719324900000|2024-06-25 14:15:00|4628|4627.5|4626.5|4625.5|4630|4629.5|4626|4625|8432
1719325200000|2024-06-25 14:20:00|4625|4624.5|4630|4629.5|4631.5|4630.5|4623.5|4623|4747
1719325500000|2024-06-25 14:25:00|4630.5|4629|4632|4631|4633.5|4632.5|4626.5|4625.5|8876
1719325800000|2024-06-25 14:30:00|4631.5|4630.5|4634|4633.5|4635|4634|4628.5|4627.5|7086
1719326100000|2024-06-25 14:35:00|4633|4632.5|4633|4632|4635.5|4635|4631.5|4630.5|4757
1719326400000|2024-06-25 14:40:00|4633.5|4632.5|4632.5|4631.5|4633.5|4633|4632|4631|3451
1719326700000|2024-06-25 14:45:00|4632|4632|4630|4629|4635.5|4635|4629.5|4629|7223
1719327000000|2024-06-25 14:50:00|4630.5|4629.5|4635|4634.5|4635.5|4635|4630.5|4629.5|4508
1719327300000|2024-06-25 14:55:00|4635.5|4635|4635.5|4635|4636|4635.5|4633|4632.5|7887
1719327600000|2024-06-25 15:00:00|4635|4634.5|4637|4636|4637|4636.5|4633.5|4633|4598
1719327900000|2024-06-25 15:05:00|4637.5|4636.5|4637.5|4637|4639|4638.5|4635|4634.5|5465
1719328200000|2024-06-25 15:10:00|4638|4637.5|4640|4639.5|4640|4639.5|4637.5|4636.5|4807
1719328500000|2024-06-25 15:15:00|4639.5|4639|4632.5|4631.5|4641|4640.5|4632.5|4631.5|14681
1719328800000|2024-06-25 15:20:00|4632|4631|4633.5|4633|4634|4633.5|4630.5|4630|15342
1719329100000|2024-06-25 15:25:00|4634.5|4633.5|4633|4632.5|4635|4634.5|4630|4629.5|14648
1719385200000|2024-06-26 07:00:00|4654.5|4653|4643|4641|4660|4658.5|4642|4640|6314
1719385500000|2024-06-26 07:05:00|4641.5|4641.5|4648|4647|4648.5|4647.5|4636.5|4634.5|4446
1719385800000|2024-06-26 07:10:00|4648.5|4647.5|4640|4638.5|4650|4649.5|4640|4638.5|3590
1719386100000|2024-06-26 07:15:00|4640.5|4639.5|4630.5|4628.5|4640.5|4640|4626.5|4625|7713
1719386400000|2024-06-26 07:20:00|4630|4629|4636|4634.5|4637.5|4636.5|4630|4628.5|2448
1719386700000|2024-06-26 07:25:00|4637|4635|4644.5|4643|4644.5|4643|4635|4633.5|1921
1719387000000|2024-06-26 07:30:00|4644|4642.5|4638|4637|4644.5|4643.5|4636.5|4636|1923
1719387300000|2024-06-26 07:35:00|4638.5|4637.5|4643.5|4642.5|4644.5|4643|4636|4635|4105
1719387600000|2024-06-26 07:40:00|4644|4642|4652|4651|4653|4651.5|4643|4642|2735
1719387900000|2024-06-26 07:45:00|4652.5|4651.5|4648.5|4647.5|4653.5|4652.5|4646|4645|3321
1719388200000|2024-06-26 07:50:00|4649|4648|4647.5|4646|4653|4651.5|4646|4645|3621
1719388500000|2024-06-26 07:55:00|4647|4646.5|4648.5|4647|4650.5|4649.5|4643|4642.5|3284
1719388800000|2024-06-26 08:00:00|4649.5|4647.5|4644.5|4643.5|4651|4650|4644.5|4643.5|3096
1719389100000|2024-06-26 08:05:00|4645|4644|4639.5|4638.5|4645|4644|4639.5|4638.5|4663
1719389400000|2024-06-26 08:10:00|4639|4637.5|4636|4634.5|4640.5|4639.5|4635|4634|5497
1719389700000|2024-06-26 08:15:00|4636.5|4635|4631|4630|4637|4636|4628.5|4627.5|2896
1719390000000|2024-06-26 08:20:00|4630.5|4630.5|4626|4625.5|4633.5|4632.5|4626|4625.5|2778
1719390300000|2024-06-26 08:25:00|4626.5|4626|4625.5|4624.5|4630.5|4629|4625|4624.5|2206
1719390600000|2024-06-26 08:30:00|4625|4625|4630|4629|4630|4629|4625|4625|2222
1719390900000|2024-06-26 08:35:00|4629.5|4628.5|4628|4626.5|4630|4629|4624.5|4624|3703
1719391200000|2024-06-26 08:40:00|4627.5|4627|4630.5|4630|4632|4631.5|4626.5|4626|3854
1719391500000|2024-06-26 08:45:00|4631.5|4630.5|4631.5|4630.5|4632.5|4631.5|4629.5|4628.5|1636
1719391800000|2024-06-26 08:50:00|4632|4631|4626|4625|4632.5|4631.5|4624|4623.5|2992
1719392100000|2024-06-26 08:55:00|4625.5|4625.5|4623.5|4622.5|4626.5|4625.5|4622|4621|2254
1719392400000|2024-06-26 09:00:00|4623|4622|4618.5|4617.5|4623|4622|4618|4617|2583
1719392700000|2024-06-26 09:05:00|4619.5|4618|4616|4615|4621|4620.5|4616|4615|2794
1719393000000|2024-06-26 09:10:00|4615.5|4614.5|4611.5|4610.5|4615.5|4614.5|4610.5|4610|3352
1719393300000|2024-06-26 09:15:00|4613.5|4611|4620.5|4619|4621.5|4620.5|4613|4610.5|1958
1719393600000|2024-06-26 09:20:00|4621|4619.5|4620|4619.5|4621|4620.5|4619|4618.5|1141
1719393900000|2024-06-26 09:25:00|4619|4619|4610.5|4610|4619|4619|4610.5|4610|5135
1719394200000|2024-06-26 09:30:00|4611.5|4610.5|4611|4610.5|4611.5|4611|4606.5|4605.5|3680
1719394500000|2024-06-26 09:35:00|4612|4611|4607|4606|4614.5|4613.5|4607|4606|6231
1719394800000|2024-06-26 09:40:00|4605.5|4606.5|4596|4594.5|4605.5|4606.5|4596|4594.5|6211
1719395100000|2024-06-26 09:45:00|4595.5|4595|4582.5|4582|4597.5|4597|4581|4580|8602
1719395400000|2024-06-26 09:50:00|4582|4581|4583|4582.5|4592.5|4591.5|4581|4580.5|1168
1719395700000|2024-06-26 09:55:00|4582.5|4582|4579|4578|4583.5|4583|4576.5|4576|1601
1719396000000|2024-06-26 10:00:00|4578.5|4577.5|4582|4581|4582|4581.5|4577.5|4577|1657
1719396300000|2024-06-26 10:05:00|4581.5|4580.5|4579.5|4578.5|4581.5|4580.5|4578|4577.5|910
1719396600000|2024-06-26 10:10:00|4580|4579|4578.5|4577.5|4584|4583|4578|4577|2049
1719396900000|2024-06-26 10:15:00|4578|4577|4579|4577.5|4579|4578.5|4574|4573.5|2530
1719397200000|2024-06-26 10:20:00|4578.5|4577|4578.5|4577.5|4579|4578.5|4576.5|4575.5|2779
1719397500000|2024-06-26 10:25:00|4578|4577|4579.5|4578|4579.5|4578.5|4575.5|4574.5|5506
1719397800000|2024-06-26 10:30:00|4579|4578.5|4573.5|4572.5|4580|4579.5|4571.5|4571|2933
1719398100000|2024-06-26 10:35:00|4573|4572|4561.5|4560.5|4573|4572.5|4561.5|4560.5|1357
1719398400000|2024-06-26 10:40:00|4563.5|4561|4574|4573|4575|4573.5|4563|4561|3610
1719398700000|2024-06-26 10:45:00|4573.5|4572|4572.5|4571|4574.5|4573.5|4569|4568.5|1453
1719399000000|2024-06-26 10:50:00|4573|4571.5|4570|4568.5|4573|4572|4569.5|4568|899
1719399300000|2024-06-26 10:55:00|4570.5|4569|4563|4562|4570.5|4569.5|4562|4561|2568
1719399600000|2024-06-26 11:00:00|4564|4561|4562|4561|4564|4562.5|4560|4559|2329
1719399900000|2024-06-26 11:05:00|4561.5|4560.5|4558.5|4557.5|4561.5|4561|4556|4555|3157
1719400200000|2024-06-26 11:10:00|4559.5|4558|4562|4560.5|4563.5|4562.5|4557.5|4556|1541
1719400500000|2024-06-26 11:15:00|4561.5|4560|4559|4558|4565|4564|4558|4556.5|1789
1719400800000|2024-06-26 11:20:00|4558.5|4557.5|4551.5|4550.5|4559|4558|4551|4550|6333
1719401100000|2024-06-26 11:25:00|4551|4550|4550|4549|4552|4551|4548.5|4547.5|2331
1719401400000|2024-06-26 11:30:00|4549.5|4548.5|4543|4542|4549.5|4548.5|4540|4538.5|3225
1719401700000|2024-06-26 11:35:00|4543.5|4543|4546|4544.5|4547.5|4547|4543|4541.5|4066
1719402000000|2024-06-26 11:40:00|4545.5|4545|4540|4538.5|4547|4545.5|4537.5|4536.5|3042
1719402300000|2024-06-26 11:45:00|4539.5|4537.5|4531.5|4530|4540|4539.5|4530.5|4530|4567
1719402600000|2024-06-26 11:50:00|4531|4529|4534|4533|4535|4534|4525.5|4524.5|8374
1719402900000|2024-06-26 11:55:00|4533.5|4532.5|4537.5|4536.5|4539|4538.5|4531|4530.5|4407
1719403200000|2024-06-26 12:00:00|4539|4537.5|4539|4538|4540.5|4539.5|4535.5|4534.5|4403
1719403500000|2024-06-26 12:05:00|4543|4542|4547.5|4546.5|4549|4548|4542.5|4541.5|4868
1719403800000|2024-06-26 12:10:00|4548|4547|4540.5|4539.5|4549.5|4548.5|4538.5|4537.5|2723
1719404100000|2024-06-26 12:15:00|4540|4539|4543.5|4543|4544.5|4543|4538.5|4537.5|9093
1719404400000|2024-06-26 12:20:00|4544|4542.5|4551.5|4550.5|4554.5|4553.5|4542|4541.5|1841
1719404700000|2024-06-26 12:25:00|4551|4549.5|4542|4540.5|4552|4550.5|4539.5|4538.5|4169
1719405000000|2024-06-26 12:30:00|4541.5|4540|4545.5|4544|4547|4546.5|4540.5|4540|2965
1719405300000|2024-06-26 12:35:00|4545|4543.5|4538|4537|4545|4543.5|4537.5|4536.5|806
1719405600000|2024-06-26 12:40:00|4537.5|4536.5|4532.5|4531.5|4538|4537|4532|4531|2890
1719405900000|2024-06-26 12:45:00|4532|4531|4526.5|4525.5|4532.5|4531.5|4523|4522|2279
1719406200000|2024-06-26 12:50:00|4526|4525|4520|4519.5|4526.5|4525|4519|4517.5|3428
1719406500000|2024-06-26 12:55:00|4519.5|4518.5|4521.5|4521|4522|4521.5|4518.5|4517.5|3843
1719406800000|2024-06-26 13:00:00|4521|4520.5|4529|4528|4530|4529|4520|4519|1495
1719407100000|2024-06-26 13:05:00|4529.5|4528.5|4527|4526|4530.5|4530|4527|4526|1517
1719407400000|2024-06-26 13:10:00|4526.5|4526.5|4531.5|4530.5|4534.5|4533.5|4526.5|4525.5|2907
1719407700000|2024-06-26 13:15:00|4531|4531|4526|4525|4531|4531|4524.5|4523.5|3263
1719408000000|2024-06-26 13:20:00|4525.5|4525.5|4521|4520|4526|4525.5|4520.5|4519|3529
1719408300000|2024-06-26 13:25:00|4520.5|4519.5|4518.5|4517.5|4522|4521|4517.5|4516.5|4156
1719408600000|2024-06-26 13:30:00|4518|4516.5|4522|4521.5|4522|4521.5|4513.5|4512|4331
1719408900000|2024-06-26 13:35:00|4521|4521|4529|4528|4533.5|4532.5|4521|4519.5|7170
1719409200000|2024-06-26 13:40:00|4529.5|4528.5|4535.5|4534.5|4536.5|4535.5|4529.5|4528.5|2381
1719409500000|2024-06-26 13:45:00|4536|4535|4536|4535|4537.5|4536.5|4530.5|4530|5072
1719409800000|2024-06-26 13:50:00|4536.5|4535.5|4531|4530|4540|4539|4528|4527.5|9142
1719410100000|2024-06-26 13:55:00|4531.5|4530.5|4529|4528|4531.5|4530.5|4528.5|4528|4402
1719410400000|2024-06-26 14:00:00|4530|4529|4531.5|4530|4532|4531|4525|4524.5|3084
1719410700000|2024-06-26 14:05:00|4532|4530.5|4534.5|4534|4536|4535|4530.5|4530|2124
1719411000000|2024-06-26 14:10:00|4535|4534.5|4532|4531.5|4535.5|4535|4532|4531.5|2744
1719411300000|2024-06-26 14:15:00|4532.5|4532|4532|4531|4536.5|4535.5|4528.5|4528|2545
1719411600000|2024-06-26 14:20:00|4531.5|4531.5|4532|4531|4533|4532|4529.5|4528.5|3992
1719411900000|2024-06-26 14:25:00|4532.5|4531.5|4530|4529|4536.5|4535.5|4528.5|4527.5|1916
1719412200000|2024-06-26 14:30:00|4527|4526|4529.5|4528.5|4531|4530|4526.5|4525.5|4631
1719412500000|2024-06-26 14:35:00|4528.5|4527.5|4527.5|4526.5|4528.5|4528|4526.5|4526|2566
1719412800000|2024-06-26 14:40:00|4528.5|4527.5|4529.5|4528.5|4530.5|4530|4526|4525.5|4569
1719413100000|2024-06-26 14:45:00|4530|4529|4532|4531.5|4533.5|4532.5|4528|4527.5|4136
1719413400000|2024-06-26 14:50:00|4532.5|4532|4535|4534|4535.5|4534.5|4532|4531|2410
1719413700000|2024-06-26 14:55:00|4534.5|4534.5|4538.5|4537.5|4539.5|4538.5|4532.5|4532|4587
1719414000000|2024-06-26 15:00:00|4539|4538|4538|4537|4542|4541.5|4536|4535|7873
1719414300000|2024-06-26 15:05:00|4537.5|4536.5|4532.5|4531.5|4537.5|4537|4532|4531.5|2582
1719414600000|2024-06-26 15:10:00|4531|4530|4530|4529.5|4531.5|4530.5|4526|4525.5|6405
1719414900000|2024-06-26 15:15:00|4530.5|4530|4529|4528.5|4531|4530.5|4527|4526.5|6532
1719415200000|2024-06-26 15:20:00|4529.5|4529|4528.5|4528|4530|4529.5|4528|4527|9800
1719415500000|2024-06-26 15:25:00|4529|4528.5|4533.5|4532.5|4534.5|4534|4528.5|4528|15607
1719471600000|2024-06-27 07:00:00|4535.5|4532.5|4552.5|4550|4558|4555.5|4535|4532|13651
1719471900000|2024-06-27 07:05:00|4552|4550.5|4562|4560|4562|4560|4546|4543.5|2553
1719472200000|2024-06-27 07:10:00|4561|4559|4574|4572|4574|4572.5|4558|4557|3108
1719472500000|2024-06-27 07:15:00|4575.5|4572.5|4579.5|4577.5|4581.5|4580|4575|4572.5|7832
1719472800000|2024-06-27 07:20:00|4580|4578|4579|4577|4584.5|4583|4573.5|4572|6265
1719473100000|2024-06-27 07:25:00|4579.5|4577.5|4569.5|4568|4580|4578|4568.5|4567|2426
1719473400000|2024-06-27 07:30:00|4571|4569.5|4571.5|4570.5|4577.5|4576.5|4571|4569.5|4850
1719473700000|2024-06-27 07:35:00|4571|4569.5|4568.5|4567|4573.5|4572.5|4568|4566.5|3686
1719474000000|2024-06-27 07:40:00|4568|4566.5|4556.5|4555|4568|4566.5|4554.5|4553.5|4678
1719474300000|2024-06-27 07:45:00|4557|4555.5|4563|4561.5|4564.5|4563.5|4557|4555.5|6425
1719474600000|2024-06-27 07:50:00|4562.5|4562|4558|4556.5|4563.5|4562|4557.5|4556.5|3646
1719474900000|2024-06-27 07:55:00|4558.5|4557|4556|4555|4559.5|4558|4555|4554|3544
1719475200000|2024-06-27 08:00:00|4555|4554|4553|4552.5|4555|4554|4550|4549|4090
1719475500000|2024-06-27 08:05:00|4553.5|4553|4546.5|4545.5|4555|4553.5|4545.5|4545|2497
1719475800000|2024-06-27 08:10:00|4546|4545|4550|4549|4551.5|4550.5|4544.5|4543.5|2010
1719476100000|2024-06-27 08:15:00|4550.5|4549.5|4549|4547.5|4553|4552|4547.5|4546.5|7226
1719476400000|2024-06-27 08:20:00|4548.5|4550|4539.5|4538.5|4551.5|4550.5|4539|4537.5|4634
1719476700000|2024-06-27 08:25:00|4540.5|4539|4538|4537|4540.5|4539.5|4532.5|4531.5|1919
1719477000000|2024-06-27 08:30:00|4537.5|4536.5|4542.5|4542|4547|4545.5|4537.5|4536.5|6027
1719477300000|2024-06-27 08:35:00|4542|4541|4535|4534|4542.5|4541|4533|4531.5|3820
1719477600000|2024-06-27 08:40:00|4534.5|4533.5|4532.5|4531.5|4535.5|4534.5|4532|4531.5|2310
1719477900000|2024-06-27 08:45:00|4533.5|4533|4537|4536|4537.5|4536|4531.5|4531|2423
1719478200000|2024-06-27 08:50:00|4536|4535.5|4537|4536|4537.5|4536.5|4533|4531.5|2350
1719478500000|2024-06-27 08:55:00|4536.5|4535.5|4541|4540|4541.5|4540|4535.5|4534.5|2986
1719478800000|2024-06-27 09:00:00|4540|4539|4542|4541.5|4544.5|4543|4539.5|4539|2870
1719479100000|2024-06-27 09:05:00|4541.5|4540|4535|4534.5|4543|4541.5|4535|4534.5|5217
1719479400000|2024-06-27 09:10:00|4534.5|4534|4535.5|4534|4535.5|4534.5|4531.5|4531|4869
1719479700000|2024-06-27 09:15:00|4535|4534.5|4542.5|4541|4543|4542|4534.5|4534|2729
1719480000000|2024-06-27 09:20:00|4542|4540.5|4541|4540|4543|4541.5|4540|4539.5|1934
1719480300000|2024-06-27 09:25:00|4540.5|4539.5|4539.5|4538|4542|4541|4538.5|4538|834
1719480600000|2024-06-27 09:30:00|4539|4538.5|4536|4535|4540.5|4539|4535.5|4535|1286
1719480900000|2024-06-27 09:35:00|4536.5|4535.5|4535|4534|4538.5|4537.5|4535|4534|739
1719481200000|2024-06-27 09:40:00|4534.5|4533.5|4526.5|4526|4534.5|4533.5|4526.5|4526|1569
1719481500000|2024-06-27 09:45:00|4528|4527|4528.5|4528|4530|4529|4526.5|4525.5|4147
1719481800000|2024-06-27 09:50:00|4529|4527.5|4530|4529|4530.5|4529.5|4528|4527.5|1500
1719482100000|2024-06-27 09:55:00|4529.5|4528.5|4531|4530|4532.5|4531.5|4528|4527.5|1891
1719482400000|2024-06-27 10:00:00|4530.5|4529|4528.5|4527.5|4531.5|4530.5|4528.5|4527.5|2295
1719482700000|2024-06-27 10:05:00|4529|4528|4532|4531.5|4533|4532.5|4529|4527.5|3795
1719483000000|2024-06-27 10:10:00|4531.5|4530.5|4528|4527.5|4533|4532|4527.5|4527|2443
1719483300000|2024-06-27 10:15:00|4528.5|4527|4530|4529.5|4531|4530|4528|4527|1485
1719483600000|2024-06-27 10:20:00|4529.5|4528.5|4533.5|4533|4533.5|4533|4529|4528.5|2942
1719483900000|2024-06-27 10:25:00|4534|4533.5|4536.5|4535.5|4536.5|4535.5|4533|4532.5|3621
1719484200000|2024-06-27 10:30:00|4536|4535|4535.5|4535|4537|4536|4534|4533.5|880
1719484500000|2024-06-27 10:35:00|4535|4534.5|4533.5|4532|4537|4536|4532.5|4531.5|1623
1719484800000|2024-06-27 10:40:00|4533|4531.5|4528|4527|4533.5|4532.5|4527.5|4526.5|2419
1719485100000|2024-06-27 10:45:00|4527.5|4526.5|4526.5|4526|4528|4527.5|4526.5|4525.5|1721
1719485400000|2024-06-27 10:50:00|4526|4525.5|4527|4526|4528|4527|4526|4525|1977
1719485700000|2024-06-27 10:55:00|4527.5|4526.5|4529.5|4528.5|4530|4529.5|4527.5|4526.5|2059
1719486000000|2024-06-27 11:00:00|4527|4528|4524.5|4523.5|4530.5|4529.5|4524|4523|3161
1719486300000|2024-06-27 11:05:00|4523.5|4522.5|4526.5|4525.5|4527.5|4526.5|4523.5|4522|3473
1719486600000|2024-06-27 11:10:00|4526|4525|4524|4523.5|4526.5|4525.5|4522.5|4522|1363
1719486900000|2024-06-27 11:15:00|4525|4524|4528.5|4527.5|4531.5|4530.5|4523.5|4523|5087
1719487200000|2024-06-27 11:20:00|4528|4527|4529|4528.5|4529.5|4528.5|4525.5|4524.5|1301
1719487500000|2024-06-27 11:25:00|4528.5|4528|4538|4537|4538|4537|4528.5|4528|4669
1719487800000|2024-06-27 11:30:00|4539|4537.5|4545|4544.5|4545|4544.5|4539|4537|12048
1719488100000|2024-06-27 11:35:00|4545.5|4545|4544|4543|4547.5|4546|4542.5|4541.5|2668
1719488400000|2024-06-27 11:40:00|4544.5|4543.5|4541.5|4540.5|4545.5|4544|4541|4540.5|2712
1719488700000|2024-06-27 11:45:00|4542|4541|4545.5|4544.5|4546.5|4546|4542|4541|1471
1719489000000|2024-06-27 11:50:00|4545|4544|4544.5|4543.5|4546.5|4545.5|4543.5|4543|3171
1719489300000|2024-06-27 11:55:00|4545|4544|4545|4544|4547|4546|4544.5|4543|1401
1719489600000|2024-06-27 12:00:00|4544.5|4543.5|4547.5|4547|4548.5|4547.5|4544.5|4543.5|707
1719489900000|2024-06-27 12:05:00|4547|4546.5|4547|4546|4548|4547|4546|4545|3147
1719490200000|2024-06-27 12:10:00|4546.5|4545.5|4542.5|4541.5|4547|4546.5|4542|4541|299
1719490500000|2024-06-27 12:15:00|4542|4541|4537|4536|4542|4541|4536.5|4535.5|1961
1719490800000|2024-06-27 12:20:00|4536.5|4535.5|4535|4534|4536.5|4535.5|4535|4534|1238
1719491100000|2024-06-27 12:25:00|4535.5|4534.5|4529|4527|4535.5|4534.5|4528|4527|3467
1719491400000|2024-06-27 12:30:00|4528|4526.5|4540.5|4539.5|4541|4540.5|4527|4524.5|2678
1719491700000|2024-06-27 12:35:00|4540|4539|4542.5|4541|4542.5|4541|4539|4538|2595
1719492000000|2024-06-27 12:40:00|4542|4540.5|4538|4537|4542|4541|4538|4537|4217
1719492300000|2024-06-27 12:45:00|4537.5|4536.5|4532.5|4531.5|4538|4536.5|4532.5|4531.5|4553
1719492600000|2024-06-27 12:50:00|4532|4531|4531|4529.5|4533.5|4533|4529|4528.5|4458
1719492900000|2024-06-27 12:55:00|4530.5|4530|4536.5|4535.5|4536.5|4535.5|4528.5|4528|3682
1719493200000|2024-06-27 13:00:00|4535.5|4534.5|4542|4541|4544|4542.5|4534|4533.5|3551
1719493500000|2024-06-27 13:05:00|4542.5|4540.5|4541.5|4540|4544|4543|4540.5|4540|2239
1719493800000|2024-06-27 13:10:00|4541|4540.5|4537|4535.5|4541.5|4541|4535.5|4534|2293
1719494100000|2024-06-27 13:15:00|4536.5|4535|4538.5|4537.5|4540|4539|4536|4535|420
1719494400000|2024-06-27 13:20:00|4538|4537|4539|4538.5|4540.5|4539.5|4536|4535|794
1719494700000|2024-06-27 13:25:00|4539.5|4539.5|4541.5|4540.5|4542|4540.5|4539.5|4538.5|5871
1719495000000|2024-06-27 13:30:00|4541|4541|4536.5|4535.5|4542|4541|4535.5|4534.5|3118
1719495300000|2024-06-27 13:35:00|4536|4536|4542.5|4541.5|4543|4541.5|4535|4534.5|971
1719495600000|2024-06-27 13:40:00|4543|4542|4550|4549.5|4551|4550|4542|4541.5|7072
1719495900000|2024-06-27 13:45:00|4549.5|4549|4552.5|4551|4556.5|4555|4548.5|4547.5|3638
1719496200000|2024-06-27 13:50:00|4552|4551.5|4550.5|4549|4553|4552|4546|4545|4078
1719496500000|2024-06-27 13:55:00|4550|4549.5|4551|4550.5|4551.5|4551|4549|4548.5|2366
1719496800000|2024-06-27 14:00:00|4551.5|4550|4555|4553.5|4556|4555|4551.5|4550|2583
1719497100000|2024-06-27 14:05:00|4555.5|4554|4558|4556.5|4559|4558|4553.5|4552.5|5081
1719497400000|2024-06-27 14:10:00|4557.5|4555|4561.5|4561|4562.5|4561.5|4556|4555|3772
1719497700000|2024-06-27 14:15:00|4562|4561.5|4547.5|4546.5|4563|4562|4547.5|4546.5|8466
1719498000000|2024-06-27 14:20:00|4548|4547|4558.5|4557.5|4559.5|4558|4547.5|4547|7245
1719498300000|2024-06-27 14:25:00|4559|4556.5|4556.5|4555|4559|4557.5|4555.5|4555|2408
1719498600000|2024-06-27 14:30:00|4556|4555.5|4557|4556|4558|4557|4553.5|4552|2906
1719498900000|2024-06-27 14:35:00|4557.5|4556.5|4557.5|4556.5|4561.5|4560|4556.5|4555.5|4687
1719499200000|2024-06-27 14:40:00|4557|4556|4557|4556|4558.5|4557.5|4555|4554.5|2584
1719499500000|2024-06-27 14:45:00|4556.5|4555|4547.5|4546.5|4557|4555.5|4546.5|4545.5|9415
1719499800000|2024-06-27 14:50:00|4548|4547|4549|4548.5|4551.5|4550|4546.5|4545|5656
1719500100000|2024-06-27 14:55:00|4548.5|4548|4545|4543.5|4552|4551.5|4543.5|4542.5|5203
1719500400000|2024-06-27 15:00:00|4544|4544|4539.5|4539|4546|4545|4538.5|4537|1981
1719500700000|2024-06-27 15:05:00|4541|4540|4533.5|4532.5|4541|4540|4531|4530|6713
1719501000000|2024-06-27 15:10:00|4533|4532|4536|4535|4538|4537|4531|4530|4356
1719501300000|2024-06-27 15:15:00|4535.5|4534.5|4542.5|4541.5|4544|4543|4535.5|4534.5|5918
1719501600000|2024-06-27 15:20:00|4542|4541|4540|4539|4542|4541|4540|4539|6412
1719501900000|2024-06-27 15:25:00|4539.5|4539.5|4543|4542|4543|4542.5|4539.5|4539.5|6419
1719558000000|2024-06-28 07:00:00|4561|4558.5|4570.5|4568|4574|4571|4552.5|4550|6477
1719558300000|2024-06-28 07:05:00|4572|4569|4559.5|4557|4575|4572|4558.5|4556|6160
1719558600000|2024-06-28 07:10:00|4560.5|4557.5|4552|4550|4562|4560.5|4551.5|4550|2886
1719558900000|2024-06-28 07:15:00|4551.5|4550.5|4551.5|4549.5|4555.5|4554|4549.5|4548.5|1997
1719559200000|2024-06-28 07:20:00|4551|4550|4557.5|4556|4561|4559|4551|4550|3598
1719559500000|2024-06-28 07:25:00|4558|4556.5|4559|4557|4561|4559.5|4555|4553.5|3329
1719559800000|2024-06-28 07:30:00|4559.5|4557.5|4563|4561.5|4563|4561.5|4555|4553.5|2839
1719560100000|2024-06-28 07:35:00|4563.5|4562|4566.5|4565|4567.5|4566|4561|4559.5|2552
1719560400000|2024-06-28 07:40:00|4566|4564.5|4569.5|4568.5|4573.5|4572|4564.5|4563|5186
1719560700000|2024-06-28 07:45:00|4569|4567.5|4566.5|4565|4571.5|4570.5|4565.5|4564.5|2944
1719561000000|2024-06-28 07:50:00|4566|4566|4561.5|4560|4567.5|4566.5|4560.5|4559|3399
1719561300000|2024-06-28 07:55:00|4562|4560.5|4563.5|4562|4568.5|4567|4562|4560|3090
1719561600000|2024-06-28 08:00:00|4563|4562.5|4560|4559|4566|4564.5|4558.5|4557.5|4960
1719561900000|2024-06-28 08:05:00|4559.5|4558.5|4561|4560|4562|4561|4557.5|4556.5|4800
1719562200000|2024-06-28 08:10:00|4560.5|4559.5|4560|4559|4561|4560|4554|4552.5|2660
1719562500000|2024-06-28 08:15:00|4559.5|4558.5|4563|4562|4563|4562|4559|4558|2062
1719562800000|2024-06-28 08:20:00|4562.5|4561|4567.5|4566|4569|4568|4561.5|4561|4614
1719563100000|2024-06-28 08:25:00|4567|4565.5|4572.5|4571.5|4573.5|4573|4566.5|4565|3481
1719563400000|2024-06-28 08:30:00|4573|4572|4570.5|4569.5|4577.5|4576|4570|4569.5|4296
1719563700000|2024-06-28 08:35:00|4570|4570|4574|4573|4575.5|4574.5|4568|4566.5|5686
1719564000000|2024-06-28 08:40:00|4574.5|4573.5|4579|4577.5|4586|4585|4574.5|4573.5|4700
1719564300000|2024-06-28 08:45:00|4578.5|4578|4576.5|4575.5|4579.5|4578.5|4572.5|4571.5|2687
1719564600000|2024-06-28 08:50:00|4577|4576|4579|4577.5|4579.5|4578|4575|4573.5|3112
1719564900000|2024-06-28 08:55:00|4579.5|4578|4572.5|4571|4579.5|4578.5|4570.5|4570|6258
1719565200000|2024-06-28 09:00:00|4573|4571.5|4571|4570|4575.5|4574.5|4569.5|4568.5|3633
1719565500000|2024-06-28 09:05:00|4571.5|4570.5|4566|4564.5|4572|4571|4564.5|4563|2934
1719565800000|2024-06-28 09:10:00|4565.5|4565|4565|4564.5|4567|4566|4564|4563|3847
1719566100000|2024-06-28 09:15:00|4566|4565|4563.5|4562.5|4568|4567|4563|4562|2606
1719566400000|2024-06-28 09:20:00|4563|4562|4566.5|4565.5|4566.5|4565.5|4563|4562|3685
1719566700000|2024-06-28 09:25:00|4567|4566|4567.5|4566.5|4569.5|4568.5|4566.5|4565|2165
1719567000000|2024-06-28 09:30:00|4567|4567|4568.5|4567.5|4569.5|4568.5|4567|4566|2017
1719567300000|2024-06-28 09:35:00|4568|4568|4567|4565.5|4570.5|4569.5|4565.5|4565|5432
1719567600000|2024-06-28 09:40:00|4567.5|4566|4571|4569.5|4571|4570.5|4566.5|4565|1373
1719567900000|2024-06-28 09:45:00|4571.5|4570|4573|4572|4574.5|4573.5|4571|4570|1929
1719568200000|2024-06-28 09:50:00|4572|4571.5|4569|4568.5|4572|4571.5|4565.5|4565|9687
1719568500000|2024-06-28 09:55:00|4570|4569|4570|4569|4571|4570.5|4568.5|4568|8128
1719568800000|2024-06-28 10:00:00|4570.5|4569.5|4566.5|4565|4571.5|4571|4563.5|4562.5|2162
1719569100000|2024-06-28 10:05:00|4566|4565.5|4566.5|4565.5|4568|4567|4565|4564.5|1279
1719569400000|2024-06-28 10:10:00|4566|4565|4560|4559|4566|4565.5|4559.5|4558|2195
1719569700000|2024-06-28 10:15:00|4559.5|4559.5|4558|4557|4561|4560.5|4557.5|4557|1083
1719570000000|2024-06-28 10:20:00|4557.5|4557.5|4559.5|4558.5|4559.5|4558.5|4557.5|4556.5|1251
1719570300000|2024-06-28 10:25:00|4559|4559|4562.5|4561.5|4563|4562.5|4558|4557|1060
1719570600000|2024-06-28 10:30:00|4563|4562|4560|4559|4564|4563|4560|4559|1203
1719570900000|2024-06-28 10:35:00|4560.5|4559.5|4562.5|4561.5|4563|4562.5|4560|4559|1438
1719571200000|2024-06-28 10:40:00|4562|4562|4568.5|4567|4568.5|4567|4562|4561|3804
1719571500000|2024-06-28 10:45:00|4568|4566.5|4568.5|4567.5|4568.5|4567.5|4566.5|4565|1470
1719571800000|2024-06-28 10:50:00|4569.5|4567|4567.5|4567|4570|4569|4567|4566|424
1719572100000|2024-06-28 10:55:00|4568|4567.5|4567|4566|4568.5|4568|4566|4565|702
1719572400000|2024-06-28 11:00:00|4565|4563.5|4565|4564.5|4569|4568.5|4563.5|4562|2245
1719572700000|2024-06-28 11:05:00|4566|4565|4563|4562|4566.5|4565.5|4561.5|4560.5|4095
1719573000000|2024-06-28 11:10:00|4563.5|4562.5|4558|4557|4564.5|4563.5|4557.5|4556.5|2293
1719573300000|2024-06-28 11:15:00|4558.5|4557.5|4558|4557|4559|4558|4554|4552.5|2255
1719573600000|2024-06-28 11:20:00|4558.5|4556.5|4555.5|4554.5|4559|4557.5|4553|4551.5|1032
1719573900000|2024-06-28 11:25:00|4555|4554|4556.5|4555.5|4556.5|4555.5|4552.5|4552|2218
1719574200000|2024-06-28 11:30:00|4556|4556|4546.5|4545|4557|4556.5|4546|4545|1971
1719574500000|2024-06-28 11:35:00|4546|4545.5|4542|4541|4546|4545.5|4541|4540|2833
1719574800000|2024-06-28 11:40:00|4541.5|4540|4544|4543|4545|4543.5|4539.5|4539|2158
1719575100000|2024-06-28 11:45:00|4545|4543.5|4544|4543|4545.5|4544.5|4541.5|4541|1093
1719575400000|2024-06-28 11:50:00|4543.5|4542.5|4537.5|4536|4543.5|4542.5|4537|4536|1404
1719575700000|2024-06-28 11:55:00|4537|4535.5|4540|4539.5|4540|4539.5|4535.5|4534.5|388
1719576000000|2024-06-28 12:00:00|4541|4539|4540|4539.5|4542|4541|4538.5|4537.5|1187
1719576300000|2024-06-28 12:05:00|4540.5|4540|4541|4540|4542.5|4541.5|4538|4537|1344
1719576600000|2024-06-28 12:10:00|4542|4540.5|4539|4538|4542|4540.5|4538|4537|831
1719576900000|2024-06-28 12:15:00|4538.5|4537.5|4535.5|4534|4539|4538|4535.5|4534|447
1719577200000|2024-06-28 12:20:00|4536|4534.5|4532.5|4532|4536|4535|4532.5|4532|1606
1719577500000|2024-06-28 12:25:00|4532|4530.5|4536|4535|4536|4535|4531|4529.5|2105
1719577800000|2024-06-28 12:30:00|4533|4531|4531.5|4530|4554.5|4542|4528.5|4527.5|3857
1719578100000|2024-06-28 12:35:00|4532.5|4530.5|4531|4530|4534|4532.5|4528|4526.5|4780
1719578400000|2024-06-28 12:40:00|4530.5|4529|4529|4528|4530.5|4529|4525.5|4524|3748
1719578700000|2024-06-28 12:45:00|4528.5|4527.5|4527|4525.5|4531.5|4530.5|4527|4525.5|2039
1719579000000|2024-06-28 12:50:00|4526.5|4524.5|4519|4518|4527|4524.5|4517.5|4517|8768
1719579300000|2024-06-28 12:55:00|4519.5|4518.5|4525.5|4525|4525.5|4525|4519.5|4518.5|2576
1719579600000|2024-06-28 13:00:00|4526|4525.5|4527|4526|4528.5|4527|4524.5|4523|2216
1719579900000|2024-06-28 13:05:00|4526.5|4524.5|4527|4526|4528|4527.5|4523|4522|1035
1719580200000|2024-06-28 13:10:00|4526.5|4526.5|4524.5|4523|4528|4527.5|4524.5|4523|1527
1719580500000|2024-06-28 13:15:00|4524|4523.5|4524.5|4523|4526|4525|4522|4520.5|3168
1719580800000|2024-06-28 13:20:00|4524|4522.5|4523.5|4523|4524.5|4523.5|4519|4518.5|1395
1719581100000|2024-06-28 13:25:00|4524|4522.5|4521|4519.5|4524|4522.5|4520.5|4519.5|615
1719581400000|2024-06-28 13:30:00|4520.5|4520|4532|4531|4532.5|4531.5|4519.5|4518.5|2878
1719581700000|2024-06-28 13:35:00|4532.5|4532|4533|4532|4535.5|4534.5|4531.5|4530.5|2554
1719582000000|2024-06-28 13:40:00|4532.5|4531.5|4531.5|4530.5|4536.5|4535|4530.5|4529.5|2457
1719582300000|2024-06-28 13:45:00|4532.5|4531|4519|4518.5|4532.5|4531.5|4518.5|4517.5|2485
1719582600000|2024-06-28 13:50:00|4519.5|4519|4524|4523|4524|4523|4519.5|4518|4649
1719582900000|2024-06-28 13:55:00|4523.5|4522|4520.5|4519.5|4524|4522.5|4518.5|4517|1329
1719583200000|2024-06-28 14:00:00|4523|4521.5|4518.5|4517|4523.5|4522|4516|4515|3099
1719583500000|2024-06-28 14:05:00|4519|4517.5|4529.5|4529|4530.5|4529|4519|4517.5|2581
1719583800000|2024-06-28 14:10:00|4530|4529.5|4530|4529|4534|4533|4529.5|4529|4243
1719584100000|2024-06-28 14:15:00|4530.5|4529.5|4533|4532.5|4533.5|4532.5|4530.5|4529.5|1402
1719584400000|2024-06-28 14:20:00|4532|4531|4531.5|4530.5|4534|4533.5|4529|4528.5|4545
1719584700000|2024-06-28 14:25:00|4531|4530|4532.5|4531|4536|4535.5|4530.5|4530|3376
1719585000000|2024-06-28 14:30:00|4533|4531.5|4530|4529.5|4533|4532.5|4528.5|4527.5|2977
1719585300000|2024-06-28 14:35:00|4532|4530.5|4529.5|4528.5|4534|4532.5|4529.5|4528.5|5942
1719585600000|2024-06-28 14:40:00|4529|4529|4527.5|4527|4529.5|4529|4523.5|4522.5|4098
1719585900000|2024-06-28 14:45:00|4528|4526.5|4530.5|4530|4531.5|4531|4527.5|4526.5|1852
1719586200000|2024-06-28 14:50:00|4530|4529.5|4526|4525|4530|4529.5|4525|4524|2607
1719586500000|2024-06-28 14:55:00|4525.5|4525.5|4523.5|4522.5|4526.5|4525.5|4523|4521.5|2170
1719586800000|2024-06-28 15:00:00|4523|4522|4517|4516|4523.5|4522.5|4517|4515.5|5937
1719587100000|2024-06-28 15:05:00|4517.5|4516.5|4515.5|4514.5|4518.5|4517.5|4513.5|4513|7822
1719587400000|2024-06-28 15:10:00|4515|4514|4517.5|4516.5|4519|4518|4513.5|4513|3471
1719587700000|2024-06-28 15:15:00|4518|4517|4517.5|4517|4519|4518.5|4515.5|4515|4752
1719588000000|2024-06-28 15:20:00|4518|4517.5|4521|4520.5|4521.5|4521|4517.5|4517|10233
1719588300000|2024-06-28 15:25:00|4520.5|4520|4519.5|4518.5|4521.5|4520.5|4518|4517|11091
1719817200000|2024-07-01 07:00:00|4574.5|4570|4558.5|4555|4582|4578|4558|4554.5|8619
1719817500000|2024-07-01 07:05:00|4558|4554|4544|4541.5|4558|4554|4542|4539.5|6190
1719817800000|2024-07-01 07:10:00|4545|4542|4535|4533|4548|4545|4534.5|4531.5|11990
1719818100000|2024-07-01 07:15:00|4535.5|4533.5|4534.5|4533|4539|4538|4527|4525|8175
1719818400000|2024-07-01 07:20:00|4535|4533.5|4526.5|4524.5|4537|4535.5|4525.5|4523|7974
1719818700000|2024-07-01 07:25:00|4527|4525|4517|4515|4529.5|4527.5|4516.5|4515|3959
1719819000000|2024-07-01 07:30:00|4516.5|4512.5|4516|4514.5|4518.5|4516.5|4511.5|4510|6338
1719819300000|2024-07-01 07:35:00|4515.5|4514|4503.5|4502.5|4516.5|4514.5|4503|4501|5223
1719819600000|2024-07-01 07:40:00|4503|4501.5|4499.5|4498.5|4505.5|4503.5|4497.5|4496|10704
1719819900000|2024-07-01 07:45:00|4500.5|4499|4492.5|4490.5|4501|4499.5|4491.5|4490|10460
1719820200000|2024-07-01 07:50:00|4492|4490|4488|4486.5|4496|4494|4486|4484.5|5934
1719820500000|2024-07-01 07:55:00|4488.5|4487.5|4489|4487.5|4490.5|4489|4484|4482.5|4416
1719820800000|2024-07-01 08:00:00|4488.5|4487|4490|4488.5|4498.5|4497|4487|4486|9107
1719821100000|2024-07-01 08:05:00|4490.5|4489|4493|4492|4499|4498|4490.5|4489|2596
1719821400000|2024-07-01 08:10:00|4494|4491.5|4485.5|4484|4494|4493|4485|4483.5|9067
1719821700000|2024-07-01 08:15:00|4486|4484.5|4491|4489.5|4492|4491|4486|4484.5|4691
1719822000000|2024-07-01 08:20:00|4490.5|4490|4487|4485.5|4494|4492.5|4487|4485.5|2460
1719822300000|2024-07-01 08:25:00|4487.5|4486|4486|4485|4488.5|4487.5|4485.5|4484|3486
1719822600000|2024-07-01 08:30:00|4486.5|4487|4485.5|4484|4494.5|4493|4485.5|4484|3539
1719822900000|2024-07-01 08:35:00|4485|4485.5|4485.5|4484|4491.5|4490.5|4485|4484|7488
1719823200000|2024-07-01 08:40:00|4486|4484.5|4491.5|4490|4493|4491.5|4482|4480.5|5373
1719823500000|2024-07-01 08:45:00|4491|4490.5|4491|4490|4496|4495|4489.5|4488|2791
1719823800000|2024-07-01 08:50:00|4491.5|4490.5|4496.5|4495|4499|4498|4491|4490|3868
1719824100000|2024-07-01 08:55:00|4496|4494|4496|4495|4498.5|4497|4495|4494|3013
1719824400000|2024-07-01 09:00:00|4495.5|4495.5|4495.5|4494|4497|4496|4495|4494|2697
1719824700000|2024-07-01 09:05:00|4496|4494.5|4491.5|4490.5|4497|4496|4490.5|4490|3173
1719825000000|2024-07-01 09:10:00|4491|4490|4490.5|4489.5|4491.5|4491|4489|4488|3090
1719825300000|2024-07-01 09:15:00|4490|4489|4485.5|4484.5|4491|4490|4485.5|4484.5|3052
1719825600000|2024-07-01 09:20:00|4485|4484|4482.5|4482|4486|4485|4482.5|4482|1456
1719825900000|2024-07-01 09:25:00|4482|4481.5|4479|4477.5|4482.5|4481.5|4479|4477.5|1744
1719826200000|2024-07-01 09:30:00|4478.5|4478|4478|4477|4484.5|4483|4476|4475|8760
1719826500000|2024-07-01 09:35:00|4477.5|4476.5|4476|4475|4481.5|4480|4475.5|4474.5|5788
1719826800000|2024-07-01 09:40:00|4475.5|4474.5|4473.5|4472|4478.5|4477.5|4471|4470|3740
1719827100000|2024-07-01 09:45:00|4473|4471.5|4467.5|4466.5|4473.5|4472|4464.5|4463|10471
1719827400000|2024-07-01 09:50:00|4467|4466|4476.5|4475|4476.5|4475|4467|4466|4432
1719827700000|2024-07-01 09:55:00|4476|4475.5|4474.5|4473.5|4476.5|4476|4474.5|4473.5|3288
1719828000000|2024-07-01 10:00:00|4473.5|4473|4475|4474|4476|4475.5|4473.5|4472.5|2317
1719828300000|2024-07-01 10:05:00|4475.5|4474.5|4473|4472.5|4476|4475.5|4473|4472|1398
1719828600000|2024-07-01 10:10:00|4474.5|4472|4475|4474|4475|4474.5|4474|4472|2691
1719828900000|2024-07-01 10:15:00|4474.5|4474.5|4472|4471|4475.5|4475|4472|4470.5|9135
1719829200000|2024-07-01 10:20:00|4471.5|4470.5|4469.5|4468.5|4471.5|4470.5|4468|4467|4281
1719829500000|2024-07-01 10:25:00|4468.5|4469|4471|4470|4476|4474.5|4468.5|4467.5|3612
1719829800000|2024-07-01 10:30:00|4470.5|4469|4455.5|4454|4470.5|4470|4455|4454|8982
1719830100000|2024-07-01 10:35:00|4456|4454.5|4454.5|4454|4457.5|4456.5|4453.5|4452.5|6904
1719830400000|2024-07-01 10:40:00|4453.5|4452.5|4464|4463|4464|4463|4453|4452.5|5923
1719830700000|2024-07-01 10:45:00|4464.5|4463.5|4473.5|4472.5|4474|4473.5|4463|4462|3561
1719831000000|2024-07-01 10:50:00|4474|4473|4470.5|4470|4474|4473.5|4470|4468.5|2271
1719831300000|2024-07-01 10:55:00|4472.5|4471.5|4465.5|4464|4472.5|4471.5|4463.5|4462|4937
1719831600000|2024-07-01 11:00:00|4466.5|4462.5|4465.5|4464|4470.5|4469.5|4465.5|4462.5|2738
1719831900000|2024-07-01 11:05:00|4465|4463.5|4465.5|4464.5|4467|4466.5|4463.5|4462.5|2600
1719832200000|2024-07-01 11:10:00|4467|4465|4470|4469|4471.5|4471|4464.5|4463.5|2666
1719832500000|2024-07-01 11:15:00|4470.5|4469.5|4470.5|4469|4473|4472.5|4466.5|4465|2594
1719832800000|2024-07-01 11:20:00|4470|4468.5|4470.5|4469.5|4470.5|4469.5|4468.5|4467|429
1719833100000|2024-07-01 11:25:00|4470|4469|4467|4465.5|4470.5|4469.5|4467|4465.5|2614
1719833400000|2024-07-01 11:30:00|4467.5|4466|4470|4469|4470|4469|4465|4464|3647
1719833700000|2024-07-01 11:35:00|4469.5|4468.5|4471|4470|4471.5|4471|4468|4466.5|1574
1719834000000|2024-07-01 11:40:00|4470|4469|4470|4469|4470.5|4469.5|4468.5|4468|1779
1719834300000|2024-07-01 11:45:00|4469.5|4468.5|4472|4471.5|4472|4471.5|4469|4468.5|2598
1719834600000|2024-07-01 11:50:00|4471.5|4471|4471.5|4470.5|4472|4471|4470.5|4469|2371
1719834900000|2024-07-01 11:55:00|4472|4471|4473.5|4473|4473.5|4473|4472|4470.5|3005
1719835200000|2024-07-01 12:00:00|4474|4473.5|4474|4473|4475.5|4474.5|4472|4471|2405
1719835500000|2024-07-01 12:05:00|4474.5|4473.5|4471.5|4470.5|4475.5|4475|4471|4470|3830
1719835800000|2024-07-01 12:10:00|4471|4470|4467|4466|4471|4470|4465.5|4464|4168
1719836100000|2024-07-01 12:15:00|4466.5|4465.5|4462.5|4461.5|4467|4466|4462.5|4461.5|3650
1719836400000|2024-07-01 12:20:00|4463|4460.5|4465.5|4464.5|4467|4466|4461.5|4460.5|3844
1719836700000|2024-07-01 12:25:00|4465|4464|4462.5|4462|4465|4464.5|4462.5|4461.5|2705
1719837000000|2024-07-01 12:30:00|4462|4461.5|4460|4459|4462.5|4461.5|4460|4458.5|3624
1719837300000|2024-07-01 12:35:00|4459.5|4458.5|4458|4457.5|4460.5|4460|4458|4457.5|3750
1719837600000|2024-07-01 12:40:00|4459|4458|4461|4460.5|4463|4462|4458.5|4458|2460
1719837900000|2024-07-01 12:45:00|4461.5|4461|4465.5|4465|4466|4465|4460.5|4460|2992
1719838200000|2024-07-01 12:50:00|4465|4464.5|4464.5|4463.5|4465|4464.5|4463.5|4463|1326
1719838500000|2024-07-01 12:55:00|4464|4463|4462|4461|4464|4463|4461|4460.5|3015
1719838800000|2024-07-01 13:00:00|4461.5|4461.5|4465.5|4465|4467|4466.5|4460.5|4460|3187
1719839100000|2024-07-01 13:05:00|4465|4464.5|4464.5|4463.5|4465.5|4465|4464|4463|1800
1719839400000|2024-07-01 13:10:00|4465|4464|4463.5|4462.5|4467|4466|4462.5|4461.5|4005
1719839700000|2024-07-01 13:15:00|4463|4462|4462.5|4461.5|4464|4463.5|4461.5|4460.5|2501
1719840000000|2024-07-01 13:20:00|4463|4462|4465.5|4464.5|4465.5|4465|4463|4462|3300
1719840300000|2024-07-01 13:25:00|4465|4465|4466.5|4466|4467.5|4466.5|4465|4464|2639
1719840600000|2024-07-01 13:30:00|4466|4465.5|4466|4464.5|4467|4466.5|4456.5|4456|11678
1719840900000|2024-07-01 13:35:00|4465.5|4465|4464.5|4464|4466.5|4466|4461|4460|4594
1719841200000|2024-07-01 13:40:00|4465.5|4464.5|4465.5|4464.5|4466|4465.5|4461.5|4460.5|3233
1719841500000|2024-07-01 13:45:00|4466|4464|4469.5|4468|4470|4469|4463.5|4462.5|3662
1719841800000|2024-07-01 13:50:00|4469|4467.5|4458|4457|4469.5|4469|4458|4456.5|6929
1719842100000|2024-07-01 13:55:00|4457.5|4457.5|4457|4456|4460|4459.5|4457|4455.5|4510
1719842400000|2024-07-01 14:00:00|4458|4456.5|4460.5|4460|4461.5|4461|4456.5|4456|3948
1719842700000|2024-07-01 14:05:00|4460|4459.5|4459.5|4458|4462|4461.5|4458|4457|6286
1719843000000|2024-07-01 14:10:00|4460|4458.5|4449.5|4448|4460|4458.5|4446.5|4446|6164
1719843300000|2024-07-01 14:15:00|4449|4448.5|4443.5|4442.5|4450|4449|4443|4441.5|10080
1719843600000|2024-07-01 14:20:00|4443|4442|4440|4439|4444|4443|4434|4433|6154
1719843900000|2024-07-01 14:25:00|4440.5|4439.5|4442.5|4442|4443.5|4442.5|4439|4438|3856
1719844200000|2024-07-01 14:30:00|4443|4442.5|4443.5|4442.5|4446|4445.5|4442|4441|4172
1719844500000|2024-07-01 14:35:00|4444|4443|4444|4443.5|4447|4446.5|4442|4441.5|4835
1719844800000|2024-07-01 14:40:00|4443.5|4443|4445.5|4444.5|4448.5|4448|4442.5|4441.5|7518
1719845100000|2024-07-01 14:45:00|4446|4445|4441.5|4440|4446|4445|4440.5|4440|5317
1719845400000|2024-07-01 14:50:00|4442|4440.5|4443|4442.5|4444|4443.5|4441|4440|7293
1719845700000|2024-07-01 14:55:00|4443.5|4443|4447.5|4446.5|4447.5|4446.5|4443|4442.5|4242
1719846000000|2024-07-01 15:00:00|4447|4445.5|4449.5|4448.5|4449.5|4448.5|4443.5|4442|12112
1719846300000|2024-07-01 15:05:00|4449|4448|4450|4449.5|4450.5|4449.5|4447|4446.5|3716
1719846600000|2024-07-01 15:10:00|4450.5|4449|4448.5|4448|4452.5|4451.5|4447.5|4447|6020
1719846900000|2024-07-01 15:15:00|4449|4447.5|4447|4446|4453|4452.5|4447|4446|13480
1719847200000|2024-07-01 15:20:00|4446.5|4446.5|4442|4441|4447|4446.5|4440|4439|17705
1719847500000|2024-07-01 15:25:00|4443|4441.5|4445|4444.5|4446.5|4445.5|4441|4440|13640
1719903600000|2024-07-02 07:00:00|4439|4431|4475.5|4471.5|4475.5|4472|4431|4428|11203
1719903900000|2024-07-02 07:05:00|4475|4472|4464|4461|4486|4483.5|4463|4460|14712
1719904200000|2024-07-02 07:10:00|4465|4461.5|4446.5|4445|4469|4466.5|4446|4443.5|7695
1719904500000|2024-07-02 07:15:00|4445.5|4444.5|4448.5|4446.5|4453|4451.5|4444.5|4442.5|4432
1719904800000|2024-07-02 07:20:00|4444|4443|4427|4425.5|4444.5|4443|4423.5|4421.5|9000
1719905100000|2024-07-02 07:25:00|4426.5|4425|4419.5|4419|4433|4432|4413|4411.5|16089
1719905400000|2024-07-02 07:30:00|4419|4418|4421.5|4420.5|4425.5|4424.5|4416|4414.5|4184
1719905700000|2024-07-02 07:35:00|4422|4421|4421|4419.5|4426.5|4425|4418|4416|4945
1719906000000|2024-07-02 07:40:00|4420.5|4419|4419|4417.5|4421.5|4420|4416.5|4415.5|3116
1719906300000|2024-07-02 07:45:00|4418.5|4418|4422.5|4421|4426|4425|4417|4415.5|4868
1719906600000|2024-07-02 07:50:00|4422|4421.5|4424.5|4424|4432|4431|4420.5|4419.5|7450
1719906900000|2024-07-02 07:55:00|4425|4425|4433|4432|4436|4435|4424.5|4424.5|2772
1719907200000|2024-07-02 08:00:00|4432.5|4431.5|4431|4430|4436|4435|4429|4428.5|4138
1719907500000|2024-07-02 08:05:00|4432|4431|4430.5|4429.5|4433|4432.5|4430|4428.5|4434
1719907800000|2024-07-02 08:10:00|4430|4430|4441|4439.5|4441|4440.5|4430|4429.5|5355
1719908100000|2024-07-02 08:15:00|4440.5|4440|4441.5|4441|4444|4443|4437.5|4436|2577
1719908400000|2024-07-02 08:20:00|4442.5|4441.5|4445.5|4444.5|4449.5|4448.5|4442|4441.5|4370
1719908700000|2024-07-02 08:25:00|4446|4445|4440|4438.5|4446|4445|4440|4438.5|2540
1719909000000|2024-07-02 08:30:00|4439.5|4438|4447|4446|4448.5|4447.5|4439.5|4438|4722
1719909300000|2024-07-02 08:35:00|4447.5|4446.5|4447|4445.5|4448|4447|4445|4444.5|3429
1719909600000|2024-07-02 08:40:00|4446.5|4446|4444|4443|4448.5|4447.5|4441.5|4441|1651
1719909900000|2024-07-02 08:45:00|4443.5|4443.5|4448.5|4447|4450.5|4449.5|4443.5|4443.5|3803
1719910200000|2024-07-02 08:50:00|4448|4446.5|4448|4446.5|4449|4448.5|4444.5|4444|2133
1719910500000|2024-07-02 08:55:00|4447.5|4446|4443.5|4442.5|4448.5|4447.5|4442|4441|2737
1719910800000|2024-07-02 09:00:00|4443|4442|4442.5|4441.5|4445|4444.5|4441|4440.5|2209
1719911100000|2024-07-02 09:05:00|4443|4442|4443|4442.5|4443.5|4442.5|4438.5|4437|3547
1719911400000|2024-07-02 09:10:00|4442.5|4441.5|4436|4434.5|4443|4442|4435.5|4434.5|2912
1719911700000|2024-07-02 09:15:00|4435.5|4434|4433|4431.5|4437|4436.5|4431.5|4430|567
1719912000000|2024-07-02 09:20:00|4432.5|4432|4431|4430|4433.5|4432.5|4430|4429|1550
1719912300000|2024-07-02 09:25:00|4430.5|4429.5|4436.5|4435.5|4436.5|4436|4430|4429.5|3031
1719912600000|2024-07-02 09:30:00|4434.5|4433.5|4429|4428|4436|4435|4427.5|4427|5934
1719912900000|2024-07-02 09:35:00|4429.5|4427.5|4429|4428|4433.5|4432.5|4429|4427.5|2690
1719913200000|2024-07-02 09:40:00|4429.5|4428.5|4426|4425|4433|4432|4425|4424|4178
1719913500000|2024-07-02 09:45:00|4425.5|4426|4431.5|4430|4431.5|4430.5|4425.5|4426|1516
1719913800000|2024-07-02 09:50:00|4431|4430.5|4431|4430.5|4432|4431|4427.5|4426.5|720
1719914100000|2024-07-02 09:55:00|4431.5|4430|4429.5|4428.5|4434.5|4433.5|4429.5|4428.5|3085
1719914400000|2024-07-02 10:00:00|4430|4429|4432|4430.5|4433.5|4432.5|4429|4428.5|2696
1719914700000|2024-07-02 10:05:00|4431.5|4431|4433|4432.5|4434.5|4433.5|4431.5|4430.5|1681
1719915000000|2024-07-02 10:10:00|4432.5|4432|4436|4435.5|4436|4435.5|4432.5|4431.5|2044
1719915300000|2024-07-02 10:15:00|4436.5|4436|4442.5|4442|4444|4443|4436.5|4436|2618
1719915600000|2024-07-02 10:20:00|4442|4441.5|4443|4442|4444|4443|4440.5|4439.5|2330
1719915900000|2024-07-02 10:25:00|4442.5|4442.5|4446|4445|4447|4446|4442.5|4441.5|3680
1719916200000|2024-07-02 10:30:00|4445.5|4448|4447.5|4447|4455|4454|4445.5|4446.5|4095
1719916500000|2024-07-02 10:35:00|4449|4446.5|4455|4454.5|4455|4454.5|4448.5|4446.5|3282
1719916800000|2024-07-02 10:40:00|4454.5|4454|4456|4455|4457.5|4456.5|4454|4453.5|1595
1719917100000|2024-07-02 10:45:00|4455.5|4455.5|4451|4450.5|4457|4456.5|4450.5|4449.5|674
1719917400000|2024-07-02 10:50:00|4451.5|4450|4449|4448|4452|4451.5|4445|4444.5|1019
1719917700000|2024-07-02 10:55:00|4448.5|4447.5|4450|4449|4450|4449|4448|4447.5|902
1719918000000|2024-07-02 11:00:00|4451.5|4449.5|4446.5|4445.5|4451.5|4450|4443|4442|2984
1719918300000|2024-07-02 11:05:00|4446|4446|4446|4445|4448.5|4447.5|4445.5|4445|1360
1719918600000|2024-07-02 11:10:00|4445.5|4445.5|4444.5|4443.5|4446.5|4445.5|4443|4442|1156
1719918900000|2024-07-02 11:15:00|4445.5|4444|4439|4438|4445.5|4444.5|4438.5|4437.5|3653
1719919200000|2024-07-02 11:20:00|4438.5|4437.5|4442|4441|4444|4443.5|4435.5|4434.5|2558
1719919500000|2024-07-02 11:25:00|4441.5|4440.5|4440.5|4439.5|4442|4441|4439|4438|623
1719919800000|2024-07-02 11:30:00|4440|4440|4446.5|4445.5|4447|4446|4440|4440|1740
1719920100000|2024-07-02 11:35:00|4445|4446|4447.5|4446|4450|4449|4445|4444|446
1719920400000|2024-07-02 11:40:00|4447|4446.5|4445|4444.5|4448|4447|4443|4442.5|2423
1719920700000|2024-07-02 11:45:00|4445.5|4444|4445|4444|4446|4445|4444|4443.5|1075
1719921000000|2024-07-02 11:50:00|4444.5|4444.5|4443.5|4442.5|4445|4444.5|4442.5|4441.5|1491
1719921300000|2024-07-02 11:55:00|4443|4441.5|4449|4448|4449|4448.5|4442|4441.5|1969
1719921600000|2024-07-02 12:00:00|4448.5|4447.5|4440|4439|4448.5|4448|4440|4439|2811
1719921900000|2024-07-02 12:05:00|4441|4439.5|4439.5|4438.5|4444|4443|4438|4437|6960
1719922200000|2024-07-02 12:10:00|4440|4439|4443|4442|4443.5|4442.5|4438.5|4437|4720
1719922500000|2024-07-02 12:15:00|4443.5|4442.5|4450.5|4449.5|4451|4450|4442.5|4441.5|3092
1719922800000|2024-07-02 12:20:00|4451|4450|4449.5|4449|4451|4450|4446.5|4446|3150
1719923100000|2024-07-02 12:25:00|4449|4448.5|4450|4449.5|4451|4450|4448|4447.5|2407
1719923400000|2024-07-02 12:30:00|4449.5|4449|4454|4453.5|4455.5|4455|4449|4448.5|2007
1719923700000|2024-07-02 12:35:00|4453.5|4453|4450.5|4449.5|4453.5|4453|4448.5|4447.5|3790
1719924000000|2024-07-02 12:40:00|4450|4450|4450|4449|4452.5|4451.5|4449.5|4448.5|1841
1719924300000|2024-07-02 12:45:00|4450.5|4449.5|4444|4443.5|4451.5|4450.5|4444|4443|3450
1719924600000|2024-07-02 12:50:00|4444.5|4444|4446|4445.5|4447.5|4447|4443|4442.5|3859
1719924900000|2024-07-02 12:55:00|4445.5|4444.5|4447.5|4446.5|4447.5|4446.5|4438.5|4437|3512
1719925200000|2024-07-02 13:00:00|4448.5|4447|4457|4456|4457|4456|4448.5|4447|9682
1719925500000|2024-07-02 13:05:00|4456.5|4456.5|4463.5|4462.5|4465|4464.5|4456.5|4456|9044
1719925800000|2024-07-02 13:10:00|4464|4463|4464|4462.5|4466|4465.5|4462.5|4462|3010
1719926100000|2024-07-02 13:15:00|4463.5|4463|4461.5|4460.5|4464.5|4464|4460|4459.5|4211
1719926400000|2024-07-02 13:20:00|4462|4461|4461.5|4460.5|4462|4461.5|4460|4459.5|1754
1719926700000|2024-07-02 13:25:00|4461|4461|4460.5|4459.5|4463.5|4463|4459|4458.5|3896
1719927000000|2024-07-02 13:30:00|4460|4460|4459|4458.5|4461|4460|4454.5|4453.5|9786
1719927300000|2024-07-02 13:35:00|4458.5|4457.5|4460.5|4459.5|4464|4463.5|4456|4455.5|12797
1719927600000|2024-07-02 13:40:00|4460|4459|4468.5|4467.5|4468.5|4468|4460|4459|5514
1719927900000|2024-07-02 13:45:00|4468|4468|4470|4469|4471.5|4470.5|4466.5|4466|8757
1719928200000|2024-07-02 13:50:00|4469.5|4469.5|4470|4469|4477.5|4476|4467|4465.5|11017
1719928500000|2024-07-02 13:55:00|4469.5|4468.5|4465|4464|4469.5|4468.5|4462|4461|8457
1719928800000|2024-07-02 14:00:00|4465.5|4464.5|4468.5|4467.5|4473.5|4472.5|4464|4463|5941
1719929100000|2024-07-02 14:05:00|4469|4468|4463.5|4462.5|4470.5|4470|4463|4462.5|3172
1719929400000|2024-07-02 14:10:00|4463|4461.5|4456|4455.5|4463.5|4462|4456|4455.5|5089
1719929700000|2024-07-02 14:15:00|4455.5|4455|4460|4459|4460|4459.5|4455|4454.5|4025
1719930000000|2024-07-02 14:20:00|4459.5|4459.5|4461.5|4460.5|4463|4462|4459.5|4459|3682
1719930300000|2024-07-02 14:25:00|4461|4460|4465|4464|4465.5|4464.5|4461|4460|4091
1719930600000|2024-07-02 14:30:00|4464.5|4463.5|4462.5|4461.5|4465.5|4464.5|4459.5|4459|7619
1719930900000|2024-07-02 14:35:00|4462|4461|4459.5|4458.5|4462.5|4461|4458|4457|3536
1719931200000|2024-07-02 14:40:00|4460|4459|4455|4454|4460|4459.5|4454.5|4453.5|6871
1719931500000|2024-07-02 14:45:00|4454.5|4453.5|4453|4452|4456|4455|4452.5|4452|4135
1719931800000|2024-07-02 14:50:00|4452.5|4452.5|4449|4448.5|4456|4455|4445.5|4445|3378
1719932100000|2024-07-02 14:55:00|4449.5|4449|4448|4447|4450.5|4449.5|4447|4446|3681
1719932400000|2024-07-02 15:00:00|4448.5|4446.5|4452|4451.5|4452|4451.5|4447|4446.5|6837
1719932700000|2024-07-02 15:05:00|4451.5|4451|4456|4455.5|4456|4455.5|4451.5|4450.5|10640
1719933000000|2024-07-02 15:10:00|4455.5|4455|4456|4455|4456|4455.5|4452.5|4452|10403
1719933300000|2024-07-02 15:15:00|4455.5|4454.5|4461|4460.5|4461.5|4460.5|4455|4454.5|8411
1719933600000|2024-07-02 15:20:00|4460.5|4460|4462|4461|4462|4461|4460|4459.5|7289
1719933900000|2024-07-02 15:25:00|4461.5|4460.5|4462|4461|4464|4463|4460.5|4460|12338
1719990000000|2024-07-03 07:00:00|4490|4486.5|4481|4478.5|4500|4498.5|4481|4478.5|8838
1719990300000|2024-07-03 07:05:00|4480.5|4478|4472.5|4471|4484|4481|4468|4465.5|5708
1719990600000|2024-07-03 07:10:00|4472|4470.5|4472.5|4470.5|4480|4478|4471|4468.5|2902
1719990900000|2024-07-03 07:15:00|4473|4471.5|4482|4480.5|4482|4480.5|4473|4471.5|1730
1719991200000|2024-07-03 07:20:00|4483|4481|4488|4486.5|4489|4487|4483|4481|2843
1719991500000|2024-07-03 07:25:00|4488.5|4487|4492.5|4492|4493.5|4492.5|4488.5|4487|1125
1719991800000|2024-07-03 07:30:00|4493|4492.5|4496.5|4495.5|4498.5|4496.5|4492.5|4491.5|3664
1719992100000|2024-07-03 07:35:00|4495.5|4494.5|4494.5|4493.5|4496|4494.5|4489.5|4488|5053
1719992400000|2024-07-03 07:40:00|4495|4494|4487|4485.5|4495.5|4494|4486.5|4485.5|2744
1719992700000|2024-07-03 07:45:00|4486.5|4486|4477.5|4476|4487|4486|4477.5|4476|1911
1719993000000|2024-07-03 07:50:00|4477|4475.5|4479.5|4478.5|4482.5|4480.5|4477|4475.5|2523
1719993300000|2024-07-03 07:55:00|4480|4479|4484|4483|4485|4484|4479.5|4478.5|1833
1719993600000|2024-07-03 08:00:00|4483.5|4482.5|4488|4487|4488|4487.5|4478|4477|1571
1719993900000|2024-07-03 08:05:00|4487.5|4487.5|4490.5|4490|4490.5|4490|4481|4479.5|1641
1719994200000|2024-07-03 08:10:00|4488|4489.5|4497|4495.5|4497.5|4496.5|4488|4487|2457
1719994500000|2024-07-03 08:15:00|4496.5|4495|4490.5|4489.5|4497|4495.5|4487|4486|6476
1719994800000|2024-07-03 08:20:00|4490|4489|4483|4481|4490.5|4489.5|4483|4481|3836
1719995100000|2024-07-03 08:25:00|4482.5|4481.5|4490|4489|4491|4490|4481.5|4480|5790
1719995400000|2024-07-03 08:30:00|4490.5|4489.5|4493.5|4492.5|4494|4492.5|4489.5|4488|1848
1719995700000|2024-07-03 08:35:00|4493|4492|4492|4491|4495|4494|4490|4489|4015
1719996000000|2024-07-03 08:40:00|4491.5|4491.5|4492.5|4491|4495|4493.5|4488|4486.5|745
1719996300000|2024-07-03 08:45:00|4492|4491.5|4496.5|4495.5|4497.5|4496|4491.5|4490|1039
1719996600000|2024-07-03 08:50:00|4497|4496|4496.5|4495|4502.5|4501|4496|4495|6336
1719996900000|2024-07-03 08:55:00|4496|4495.5|4493|4491.5|4496.5|4496|4493|4491.5|769
1719997200000|2024-07-03 09:00:00|4494|4492|4491|4490|4495.5|4494.5|4490.5|4489.5|1736
1719997500000|2024-07-03 09:05:00|4491.5|4490.5|4492.5|4491.5|4494.5|4493.5|4490|4489|1410
1719997800000|2024-07-03 09:10:00|4493|4492|4497.5|4496|4498.5|4497.5|4492.5|4491.5|1086
1719998100000|2024-07-03 09:15:00|4496.5|4496.5|4496.5|4495.5|4496.5|4496.5|4492|4491|6613
1719998400000|2024-07-03 09:20:00|4496|4496|4497.5|4496.5|4498.5|4498|4496|4494.5|1982
1719998700000|2024-07-03 09:25:00|4498.5|4497|4502.5|4501|4504|4503|4498|4497|4354
1719999000000|2024-07-03 09:30:00|4503.5|4501.5|4503|4502|4505|4504|4502|4500.5|3778
1719999300000|2024-07-03 09:35:00|4502.5|4501.5|4512.5|4511.5|4513.5|4512.5|4502|4501.5|3278
1719999600000|2024-07-03 09:40:00|4512|4512|4513|4511.5|4515.5|4514|4510|4509|4380
1719999900000|2024-07-03 09:45:00|4512.5|4512|4510.5|4510|4513|4512|4509.5|4508.5|2628
1720000200000|2024-07-03 09:50:00|4511|4510.5|4508.5|4507.5|4515|4513.5|4508|4507|2386
1720000500000|2024-07-03 09:55:00|4509|4508|4504.5|4503.5|4510|4509.5|4504|4503|5050
1720000800000|2024-07-03 10:00:00|4504|4503|4504|4503|4507.5|4506.5|4503|4502|2313
1720001100000|2024-07-03 10:05:00|4504.5|4502.5|4501.5|4500.5|4504.5|4503|4499|4497.5|7963
1720001400000|2024-07-03 10:10:00|4502|4501.5|4506.5|4505.5|4506.5|4505.5|4501.5|4501|5906
1720001700000|2024-07-03 10:15:00|4507.5|4506.5|4508.5|4507.5|4510|4508.5|4507.5|4506.5|1645
1720002000000|2024-07-03 10:20:00|4508|4508|4505|4503.5|4508.5|4508|4504|4503|9984
1720002300000|2024-07-03 10:25:00|4505.5|4504|4505.5|4504.5|4507.5|4506.5|4503.5|4502|3267
1720002600000|2024-07-03 10:30:00|4506|4505|4504|4503|4506|4505.5|4502|4501|3910
1720002900000|2024-07-03 10:35:00|4505|4503.5|4504.5|4503.5|4507|4506|4504|4503|723
1720003200000|2024-07-03 10:40:00|4505.5|4504|4504.5|4503|4507|4506|4504|4503|2898
1720003500000|2024-07-03 10:45:00|4504|4502.5|4503|4502.5|4505.5|4504.5|4503|4502.5|1624
1720003800000|2024-07-03 10:50:00|4503.5|4502|4502.5|4501.5|4506|4505|4502.5|4501.5|1695
1720004100000|2024-07-03 10:55:00|4503.5|4502|4504|4503|4506|4505|4503|4501.5|1686
1720004400000|2024-07-03 11:00:00|4504.5|4502.5|4507|4506.5|4508|4507.5|4504.5|4502.5|1387
1720004700000|2024-07-03 11:05:00|4506.5|4506|4508|4507|4508|4507.5|4506|4505|1477
1720005000000|2024-07-03 11:10:00|4507.5|4506.5|4513.5|4512.5|4514.5|4513|4506.5|4506|1357
1720005300000|2024-07-03 11:15:00|4513|4512|4516.5|4515.5|4516.5|4516|4510.5|4510|1936
1720005600000|2024-07-03 11:20:00|4517|4516|4517.5|4516.5|4520|4518.5|4515.5|4515|1344
1720005900000|2024-07-03 11:25:00|4517|4516|4520|4518.5|4520|4519|4516|4515.5|3449
1720006200000|2024-07-03 11:30:00|4519.5|4519|4518|4517.5|4521.5|4520|4518|4517.5|2859
1720006500000|2024-07-03 11:35:00|4517.5|4517|4516|4515|4518.5|4518|4516|4515|628
1720006800000|2024-07-03 11:40:00|4515.5|4515.5|4515|4514|4516.5|4515.5|4514.5|4513.5|800
1720007100000|2024-07-03 11:45:00|4514.5|4514.5|4517|4516.5|4517|4516.5|4512.5|4512|2070
1720007400000|2024-07-03 11:50:00|4516.5|4516|4513.5|4512.5|4517|4516.5|4513|4512.5|412
1720007700000|2024-07-03 11:55:00|4514|4513|4518|4516.5|4519|4518.5|4514|4512.5|1894
1720008000000|2024-07-03 12:00:00|4518.5|4517|4516.5|4516|4519.5|4519|4516|4515|818
1720008300000|2024-07-03 12:05:00|4518|4517|4516|4515|4518|4517.5|4514|4513|4009
1720008600000|2024-07-03 12:10:00|4515.5|4515.5|4513|4512.5|4516|4515.5|4511|4510|1537
1720008900000|2024-07-03 12:15:00|4513.5|4512|4511|4510|4514|4513.5|4510|4508.5|3632
1720009200000|2024-07-03 12:20:00|4510.5|4510.5|4509.5|4508.5|4515|4514|4509|4508|3161
1720009500000|2024-07-03 12:25:00|4509|4508|4506.5|4505|4510.5|4509.5|4505.5|4504.5|3367
1720009800000|2024-07-03 12:30:00|4507.5|4505.5|4513.5|4512.5|4516|4514.5|4503.5|4502|5336
1720010100000|2024-07-03 12:35:00|4513|4512|4518|4516.5|4518|4517|4512.5|4511.5|3922
1720010400000|2024-07-03 12:40:00|4518.5|4517|4519|4518|4520|4519.5|4516|4515|2987
1720010700000|2024-07-03 12:45:00|4518.5|4517.5|4521.5|4520|4527|4526|4518|4517.5|3383
1720011000000|2024-07-03 12:50:00|4521|4520.5|4522|4521|4524|4522.5|4519.5|4518|5904
1720011300000|2024-07-03 12:55:00|4522.5|4521.5|4531.5|4530|4532.5|4532|4522|4521.5|5246
1720011600000|2024-07-03 13:00:00|4532|4530.5|4531.5|4530.5|4534|4533|4530|4529|4690
1720011900000|2024-07-03 13:05:00|4531|4530|4528|4527|4531.5|4530|4527.5|4527|2202
1720012200000|2024-07-03 13:10:00|4528.5|4528|4522|4521|4531.5|4531|4522|4521|2870
1720012500000|2024-07-03 13:15:00|4521.5|4521.5|4523.5|4522|4525|4524|4521.5|4521|2515
1720012800000|2024-07-03 13:20:00|4523|4522.5|4522|4521|4525.5|4524|4521.5|4521|3117
1720013100000|2024-07-03 13:25:00|4522.5|4521.5|4519|4518|4522.5|4521.5|4517.5|4516.5|2639
1720013400000|2024-07-03 13:30:00|4519.5|4517.5|4522.5|4521.5|4523.5|4522.5|4518.5|4517.5|2632
1720013700000|2024-07-03 13:35:00|4523.5|4522|4529.5|4528|4531.5|4530|4523|4521.5|3290
1720014000000|2024-07-03 13:40:00|4530|4528.5|4521.5|4520|4530.5|4530|4520.5|4519|2933
1720014300000|2024-07-03 13:45:00|4522|4520.5|4523.5|4523|4524|4523.5|4520.5|4519|2518
1720014600000|2024-07-03 13:50:00|4524|4522.5|4526|4525|4528|4526.5|4523.5|4522.5|6345
1720014900000|2024-07-03 13:55:00|4525.5|4524.5|4526.5|4525|4529.5|4528|4524.5|4523.5|3956
1720015200000|2024-07-03 14:00:00|4534|4527|4536.5|4535|4537.5|4535.5|4525.5|4525|6451
1720015500000|2024-07-03 14:05:00|4537|4535.5|4537.5|4536.5|4539|4538|4532.5|4532|8576
1720015800000|2024-07-03 14:10:00|4538|4537|4531.5|4530|4541|4540|4530|4528.5|4750
1720016100000|2024-07-03 14:15:00|4531|4529.5|4529.5|4529|4534|4532.5|4526|4525|11126
1720016400000|2024-07-03 14:20:00|4529|4528.5|4533|4532|4534|4532.5|4525|4524|8111
1720016700000|2024-07-03 14:25:00|4533.5|4532.5|4526.5|4525|4534.5|4533.5|4524.5|4523.5|3928
1720017000000|2024-07-03 14:30:00|4525.5|4524|4528.5|4527.5|4529.5|4528.5|4524.5|4523.5|5594
1720017300000|2024-07-03 14:35:00|4528|4528|4532|4531|4534|4533|4527.5|4526.5|10213
1720017600000|2024-07-03 14:40:00|4531.5|4531.5|4528|4527.5|4531.5|4531.5|4527|4526|4324
1720017900000|2024-07-03 14:45:00|4529|4528|4533.5|4532.5|4535.5|4534|4529|4528|4454
1720018200000|2024-07-03 14:50:00|4534|4533|4531.5|4531|4535|4534.5|4531|4530|3852
1720018500000|2024-07-03 14:55:00|4531|4530.5|4530|4529.5|4534.5|4534|4528|4527.5|3965
1720018800000|2024-07-03 15:00:00|4529.5|4529|4528.5|4528|4529.5|4529.5|4526|4525.5|6432
1720019100000|2024-07-03 15:05:00|4528|4527.5|4526.5|4525.5|4529|4528.5|4525|4524.5|5952
1720019400000|2024-07-03 15:10:00|4527|4526|4524.5|4524|4530|4529|4521|4520.5|10900
1720019700000|2024-07-03 15:15:00|4524|4523.5|4529|4528|4529.5|4529|4523.5|4523|6491
1720020000000|2024-07-03 15:20:00|4528.5|4528.5|4525|4524|4532|4531.5|4524.5|4524|10924
1720020300000|2024-07-03 15:25:00|4524.5|4524.5|4527|4526.5|4528|4527.5|4524.5|4524.5|11897
1720076400000|2024-07-04 07:00:00|4521.5|4520|4516|4513.5|4525.5|4522.5|4511|4507.5|5794
1720076700000|2024-07-04 07:05:00|4516.5|4514|4519.5|4517.5|4526|4523.5|4515|4513.5|9895
1720077000000|2024-07-04 07:10:00|4519|4518|4535.5|4534|4537.5|4536.5|4519|4516.5|6798
1720077300000|2024-07-04 07:15:00|4534|4532.5|4529|4527|4535.5|4534|4525|4523|6085
1720077600000|2024-07-04 07:20:00|4529.5|4527.5|4541|4540|4547|4545.5|4529.5|4527.5|2426
1720077900000|2024-07-04 07:25:00|4540|4539.5|4533.5|4532|4543|4541.5|4532.5|4531.5|8239
1720078200000|2024-07-04 07:30:00|4533|4532.5|4530.5|4529.5|4533.5|4532.5|4525|4524|3662
1720078500000|2024-07-04 07:35:00|4530|4529|4526.5|4525.5|4530|4529|4525.5|4524|1254
1720078800000|2024-07-04 07:40:00|4526|4525|4520.5|4519.5|4528|4527|4520.5|4519.5|1491
1720079100000|2024-07-04 07:45:00|4520|4519|4527|4525.5|4527.5|4526.5|4520|4519|4604
1720079400000|2024-07-04 07:50:00|4526.5|4525|4527.5|4526|4530|4529|4524.5|4523.5|2491
1720079700000|2024-07-04 07:55:00|4527|4526.5|4528|4526.5|4530.5|4529|4525.5|4524|1196
1720080000000|2024-07-04 08:00:00|4529|4527|4528.5|4527.5|4531|4530|4526.5|4526|1881
1720080300000|2024-07-04 08:05:00|4527.5|4526|4527.5|4526|4529|4527.5|4525|4523.5|2494
1720080600000|2024-07-04 08:10:00|4528|4526.5|4532.5|4531|4532.5|4531.5|4527|4526|1372
1720080900000|2024-07-04 08:15:00|4532|4530.5|4534.5|4533.5|4535|4534.5|4531.5|4530.5|744
1720081200000|2024-07-04 08:20:00|4534|4534|4536.5|4535.5|4537.5|4536.5|4534|4533.5|1034
1720081500000|2024-07-04 08:25:00|4537|4536|4534.5|4533.5|4537.5|4536.5|4533.5|4532.5|1423
1720081800000|2024-07-04 08:30:00|4534|4533|4539.5|4538|4539.5|4539|4532.5|4532|2785
1720082100000|2024-07-04 08:35:00|4539|4538.5|4537|4536|4540|4539.5|4537|4536|2320
1720082400000|2024-07-04 08:40:00|4537.5|4536.5|4539|4537.5|4540|4539|4536|4535|2685
1720082700000|2024-07-04 08:45:00|4539.5|4538|4533|4531.5|4540|4539|4532|4530.5|2430
1720083000000|2024-07-04 08:50:00|4534|4533|4526.5|4525|4534|4533.5|4526.5|4525|1888
1720083300000|2024-07-04 08:55:00|4526|4525.5|4528.5|4527.5|4528.5|4528|4525.5|4525|6391
1720083600000|2024-07-04 09:00:00|4529|4528|4529|4528|4532.5|4531.5|4528|4527.5|2319
1720083900000|2024-07-04 09:05:00|4528.5|4527.5|4526.5|4525.5|4530.5|4529.5|4526.5|4525.5|9402
1720084200000|2024-07-04 09:10:00|4526|4525|4522|4521|4526|4525|4521.5|4520.5|5013
1720084500000|2024-07-04 09:15:00|4521.5|4521.5|4524.5|4524|4525.5|4524.5|4521.5|4521|11829
1720084800000|2024-07-04 09:20:00|4524|4523.5|4523|4522.5|4525.5|4525|4522.5|4521.5|1429
1720085100000|2024-07-04 09:25:00|4522.5|4521|4517|4516|4522.5|4522|4516|4515.5|3285
1720085400000|2024-07-04 09:30:00|4517.5|4516.5|4521|4520.5|4521.5|4520.5|4517|4516|721
1720085700000|2024-07-04 09:35:00|4520.5|4520|4519.5|4518.5|4521|4520|4518|4517.5|1894
1720086000000|2024-07-04 09:40:00|4520.5|4519|4520.5|4519.5|4524|4523|4520|4518.5|1330
1720086300000|2024-07-04 09:45:00|4521|4520|4521.5|4521|4522.5|4521|4516|4515.5|2685
1720086600000|2024-07-04 09:50:00|4522|4521.5|4519.5|4518.5|4523.5|4522.5|4519.5|4518.5|5286
1720086900000|2024-07-04 09:55:00|4519|4518|4517|4516|4519.5|4519|4516.5|4515.5|2623
1720087200000|2024-07-04 10:00:00|4516.5|4515.5|4515|4514|4516.5|4515.5|4514.5|4514|3295
1720087500000|2024-07-04 10:05:00|4516|4515|4515|4514.5|4516|4515.5|4514|4513|2563
1720087800000|2024-07-04 10:10:00|4514.5|4514|4517.5|4517|4519|4518|4514.5|4514|4222
1720088100000|2024-07-04 10:15:00|4518|4517.5|4522.5|4521.5|4522.5|4521.5|4517.5|4517|3095
1720088400000|2024-07-04 10:20:00|4522|4522|4524.5|4523.5|4525.5|4525|4522|4521.5|1277
1720088700000|2024-07-04 10:25:00|4524|4523|4525|4523.5|4525|4524|4520.5|4520|3563
1720089000000|2024-07-04 10:30:00|4524.5|4524|4522.5|4521.5|4526|4525.5|4522.5|4521.5|2241
1720089300000|2024-07-04 10:35:00|4523.5|4522.5|4527.5|4527|4527.5|4527|4523|4522|1013
1720089600000|2024-07-04 10:40:00|4527|4526.5|4527|4526|4528.5|4527.5|4527|4526|1600
1720089900000|2024-07-04 10:45:00|4527.5|4526.5|4530.5|4529.5|4530.5|4529.5|4526.5|4526|1601
1720090200000|2024-07-04 10:50:00|4530|4529|4531.5|4530.5|4532|4531|4529.5|4529|1828
1720090500000|2024-07-04 10:55:00|4531|4531|4531|4530|4532|4531|4528.5|4527|609
1720090800000|2024-07-04 11:00:00|4530.5|4529|4532|4531|4532|4531|4529.5|4529|2804
1720091100000|2024-07-04 11:05:00|4531.5|4530.5|4538|4537|4538|4537.5|4530.5|4530|9725
1720091400000|2024-07-04 11:10:00|4538.5|4537.5|4538.5|4537.5|4539.5|4538.5|4534.5|4533.5|1478
1720091700000|2024-07-04 11:15:00|4538|4537|4536.5|4535.5|4539.5|4538.5|4536|4535.5|2021
1720092000000|2024-07-04 11:20:00|4537|4536|4539|4538|4539.5|4538.5|4536.5|4535.5|1357
1720092300000|2024-07-04 11:25:00|4539.5|4538.5|4538.5|4537.5|4539.5|4538.5|4537.5|4536.5|463
1720092600000|2024-07-04 11:30:00|4538|4538|4538.5|4537.5|4538.5|4538|4537.5|4536.5|1761
1720092900000|2024-07-04 11:35:00|4537.5|4536.5|4538.5|4537.5|4538.5|4537.5|4536.5|4536|2977
1720093200000|2024-07-04 11:40:00|4538|4536.5|4536.5|4535.5|4539.5|4538.5|4535.5|4535|1317
1720093500000|2024-07-04 11:45:00|4536|4535|4536|4535.5|4538.5|4537.5|4535.5|4534.5|830
1720093800000|2024-07-04 11:50:00|4536.5|4534.5|4532|4530.5|4537|4536|4532|4530.5|2469
1720094100000|2024-07-04 11:55:00|4531.5|4531|4532|4531|4533|4532.5|4531|4530|434
1720094400000|2024-07-04 12:00:00|4531.5|4531.5|4532.5|4531.5|4532.5|4531.5|4531|4530|707
1720094700000|2024-07-04 12:05:00|4532|4531|4533.5|4532.5|4534|4533|4530.5|4529.5|1877
1720095000000|2024-07-04 12:10:00|4533|4533|4529.5|4528|4534.5|4533.5|4528|4527|2491
1720095300000|2024-07-04 12:15:00|4530|4528.5|4529.5|4528.5|4530.5|4529.5|4528|4527.5|1328
1720095600000|2024-07-04 12:20:00|4529|4528|4528|4527.5|4529.5|4528.5|4527|4526|279
1720095900000|2024-07-04 12:25:00|4528.5|4528|4529|4527.5|4530|4529|4528|4527|612
1720096200000|2024-07-04 12:30:00|4529.5|4528|4532.5|4531.5|4533|4532|4529.5|4527.5|403
1720096500000|2024-07-04 12:35:00|4533|4532|4537|4536|4538.5|4537.5|4533|4532|5902
1720096800000|2024-07-04 12:40:00|4536.5|4535|4534.5|4533.5|4537|4536.5|4534|4533|2355
1720097100000|2024-07-04 12:45:00|4535|4534|4538|4537|4538|4537.5|4531.5|4530.5|2672
1720097400000|2024-07-04 12:50:00|4537.5|4537.5|4540.5|4539.5|4540.5|4539.5|4537|4536|744
1720097700000|2024-07-04 12:55:00|4541|4540|4539.5|4539|4542.5|4541.5|4539.5|4538.5|2168
1720098000000|2024-07-04 13:00:00|4539|4538.5|4534.5|4533.5|4540|4539|4534|4533.5|954
1720098300000|2024-07-04 13:05:00|4534|4534|4533.5|4532.5|4535|4534|4533|4532|394
1720098600000|2024-07-04 13:10:00|4533|4532|4532.5|4531.5|4534.5|4534|4532.5|4531.5|1787
1720098900000|2024-07-04 13:15:00|4533|4532|4532|4531|4533.5|4532.5|4531.5|4530.5|1978
1720099200000|2024-07-04 13:20:00|4531.5|4530|4534|4533.5|4535|4534|4529.5|4528.5|3574
1720099500000|2024-07-04 13:25:00|4535.5|4534|4536.5|4536|4538.5|4537.5|4535.5|4534|1898
1720099800000|2024-07-04 13:30:00|4536|4535.5|4530|4529|4538|4537.5|4530|4529|5726
1720100100000|2024-07-04 13:35:00|4529.5|4529.5|4541.5|4540.5|4541.5|4541|4529.5|4529.5|2265
1720100400000|2024-07-04 13:40:00|4540.5|4539.5|4540|4539|4541|4540|4537.5|4536.5|1355
1720100700000|2024-07-04 13:45:00|4540.5|4539.5|4536.5|4535.5|4540.5|4540|4536.5|4535.5|1025
1720101000000|2024-07-04 13:50:00|4537|4536|4534|4533.5|4538|4536.5|4534|4533|825
1720101300000|2024-07-04 13:55:00|4534.5|4533|4536|4535|4536.5|4535.5|4534|4533|651
1720101600000|2024-07-04 14:00:00|4536.5|4535.5|4533|4532.5|4538|4537|4533|4532.5|769
1720101900000|2024-07-04 14:05:00|4532.5|4531.5|4535|4534|4535.5|4534.5|4532|4531.5|2922
1720102200000|2024-07-04 14:10:00|4534.5|4533|4538|4537|4538.5|4538|4532.5|4531.5|565
1720102500000|2024-07-04 14:15:00|4537.5|4536.5|4538|4537|4538.5|4538|4536|4535|2196
1720102800000|2024-07-04 14:20:00|4538.5|4537.5|4541|4540|4542.5|4542|4537|4536.5|2033
1720103100000|2024-07-04 14:25:00|4540.5|4539.5|4540|4539|4542.5|4541|4538.5|4538|15192
1720103400000|2024-07-04 14:30:00|4540.5|4539.5|4541.5|4540.5|4542|4540.5|4539|4538.5|2080
1720103700000|2024-07-04 14:35:00|4541|4541|4540|4539|4542|4541.5|4539|4538.5|1303
1720104000000|2024-07-04 14:40:00|4539.5|4539.5|4542|4541.5|4543.5|4542.5|4539.5|4539.5|1748
1720104300000|2024-07-04 14:45:00|4542.5|4541|4543.5|4542.5|4544.5|4544|4540.5|4540|7089
1720104600000|2024-07-04 14:50:00|4544|4543.5|4544|4543|4544.5|4544|4543|4542.5|1463
1720104900000|2024-07-04 14:55:00|4544.5|4544|4544.5|4544|4545|4544|4544|4543|1871
1720105200000|2024-07-04 15:00:00|4545|4544.5|4547.5|4547|4547.5|4547|4543.5|4542.5|1351
1720105500000|2024-07-04 15:05:00|4549|4546.5|4550.5|4550|4550.5|4550|4548|4546.5|5204
1720105800000|2024-07-04 15:10:00|4549.5|4548.5|4555|4554|4555|4554|4549.5|4548.5|3872
1720106100000|2024-07-04 15:15:00|4554.5|4553.5|4549.5|4548.5|4555.5|4555|4549|4548|8440
1720106400000|2024-07-04 15:20:00|4549|4548|4550|4549.5|4550.5|4550|4548|4547|10488
1720106700000|2024-07-04 15:25:00|4550.5|4550|4548.5|4547|4553|4552.5|4548.5|4547|8173
1720162800000|2024-07-05 07:00:00|4545.5|4542.5|4561.5|4559|4562.5|4561|4544.5|4542.5|2938
1720163100000|2024-07-05 07:05:00|4562|4559.5|4553.5|4551.5|4565|4562.5|4553|4551|2822
1720163400000|2024-07-05 07:10:00|4553|4550.5|4557.5|4556.5|4561|4559.5|4552|4550.5|1763
1720163700000|2024-07-05 07:15:00|4558|4557|4566.5|4565|4566.5|4565|4555.5|4554|3984
1720164000000|2024-07-05 07:20:00|4566|4564.5|4554.5|4553|4567|4565.5|4552|4550.5|1810
1720164300000|2024-07-05 07:25:00|4555|4552.5|4568|4567|4570|4568.5|4555|4552.5|3081
1720164600000|2024-07-05 07:30:00|4568.5|4567.5|4576.5|4575.5|4580|4578|4568|4566|2475
1720164900000|2024-07-05 07:35:00|4577.5|4576|4583.5|4582|4583.5|4582|4575.5|4574.5|4701
1720165200000|2024-07-05 07:40:00|4583|4581.5|4584.5|4583|4585.5|4584.5|4581.5|4580|1253
1720165500000|2024-07-05 07:45:00|4584|4582.5|4589.5|4588.5|4590|4589|4584|4582.5|3655
1720165800000|2024-07-05 07:50:00|4589|4589|4586.5|4585.5|4590|4589|4585.5|4584.5|2882
1720166100000|2024-07-05 07:55:00|4586|4585|4588.5|4587|4590.5|4590|4584|4583|9955
1720166400000|2024-07-05 08:00:00|4588|4586.5|4587.5|4586.5|4590|4589|4583|4581.5|6416
1720166700000|2024-07-05 08:05:00|4587|4586|4590.5|4589|4593.5|4593|4585.5|4585|2085
1720167000000|2024-07-05 08:10:00|4590|4588.5|4582.5|4581|4590.5|4588.5|4581.5|4580.5|2187
1720167300000|2024-07-05 08:15:00|4583.5|4581.5|4581|4580|4584|4583|4579|4578.5|3331
1720167600000|2024-07-05 08:20:00|4580.5|4579.5|4580.5|4579.5|4581.5|4579.5|4576.5|4575.5|2629
1720167900000|2024-07-05 08:25:00|4580|4579|4577|4575.5|4580|4579|4573|4572|1992
1720168200000|2024-07-05 08:30:00|4577.5|4576|4572.5|4571.5|4577.5|4577|4572|4571|659
1720168500000|2024-07-05 08:35:00|4574|4572|4577|4576.5|4577|4576.5|4572|4571|1301
1720168800000|2024-07-05 08:40:00|4579|4577.5|4580|4578.5|4581.5|4580.5|4578|4577|1248
1720169100000|2024-07-05 08:45:00|4579.5|4578|4581|4580|4583.5|4582.5|4578.5|4577.5|4136
1720169400000|2024-07-05 08:50:00|4581.5|4580.5|4579.5|4578.5|4583|4582.5|4578.5|4577|3738
1720169700000|2024-07-05 08:55:00|4580|4579|4579|4578|4583|4582.5|4579|4578|2496
1720170000000|2024-07-05 09:00:00|4580|4578.5|4579.5|4579|4580.5|4579.5|4579|4578|911
1720170300000|2024-07-05 09:05:00|4580|4579.5|4582|4581.5|4583|4582|4580|4579.5|3756
1720170600000|2024-07-05 09:10:00|4583|4581|4584.5|4583|4586.5|4585.5|4580.5|4579.5|2268
1720170900000|2024-07-05 09:15:00|4584|4583.5|4584.5|4583|4584.5|4583.5|4580.5|4580|1596
1720171200000|2024-07-05 09:20:00|4584|4583.5|4583|4582|4585|4584.5|4583|4581.5|3042
1720171500000|2024-07-05 09:25:00|4582.5|4582.5|4581.5|4580.5|4583|4582.5|4580.5|4580|1348
1720171800000|2024-07-05 09:30:00|4581|4579.5|4581.5|4580.5|4584.5|4583|4580|4579.5|2453
1720172100000|2024-07-05 09:35:00|4581|4581|4582.5|4582|4583|4582|4580.5|4579.5|1926
1720172400000|2024-07-05 09:40:00|4582|4581.5|4582.5|4581.5|4584|4583|4582|4581.5|1964
1720172700000|2024-07-05 09:45:00|4582|4581|4582|4581|4582|4581|4579.5|4578.5|2158
1720173000000|2024-07-05 09:50:00|4581.5|4581.5|4583|4582.5|4584|4583|4578.5|4578|4693
1720173300000|2024-07-05 09:55:00|4583.5|4582|4588.5|4587.5|4590|4589|4582.5|4581.5|16030
1720173600000|2024-07-05 10:00:00|4589|4588|4585|4584.5|4590|4589.5|4585|4584|1961
1720173900000|2024-07-05 10:05:00|4584.5|4584|4580|4579|4584.5|4584|4580|4578.5|3239
1720174200000|2024-07-05 10:10:00|4578.5|4578|4574.5|4573.5|4580|4579.5|4574.5|4573.5|1305
1720174500000|2024-07-05 10:15:00|4574|4573|4577|4576|4579|4578.5|4573|4572.5|1694
1720174800000|2024-07-05 10:20:00|4576.5|4576.5|4575.5|4574.5|4579|4578|4575.5|4574.5|1395
1720175100000|2024-07-05 10:25:00|4576|4575|4573.5|4572.5|4576.5|4575|4573|4572.5|4078
1720175400000|2024-07-05 10:30:00|4574.5|4573|4574|4573.5|4576|4575|4573.5|4572.5|1880
1720175700000|2024-07-05 10:35:00|4574.5|4574|4574.5|4573.5|4575.5|4574.5|4574|4573|1243
1720176000000|2024-07-05 10:40:00|4574|4573|4573.5|4572.5|4574|4573|4571|4570.5|5214
1720176300000|2024-07-05 10:45:00|4574|4573|4571.5|4571|4574.5|4574|4571|4570.5|1011
1720176600000|2024-07-05 10:50:00|4571|4570.5|4573|4572|4573|4572.5|4571|4570.5|1001
1720176900000|2024-07-05 10:55:00|4572|4572.5|4571|4570.5|4572|4572.5|4570.5|4569.5|2597
1720177200000|2024-07-05 11:00:00|4571.5|4569.5|4574|4573.5|4574|4573.5|4570.5|4569.5|3866
1720177500000|2024-07-05 11:05:00|4573.5|4573|4573|4572|4574.5|4574|4572.5|4571.5|1518
1720177800000|2024-07-05 11:10:00|4572.5|4571|4567.5|4567|4572.5|4571|4566|4565|3018
1720178100000|2024-07-05 11:15:00|4567|4566.5|4565|4564|4568|4567|4564|4563.5|1194
1720178400000|2024-07-05 11:20:00|4564.5|4563.5|4561.5|4561|4564.5|4563.5|4559.5|4559|2964
1720178700000|2024-07-05 11:25:00|4562|4561.5|4562|4561.5|4563|4562.5|4560|4559.5|1979
1720179000000|2024-07-05 11:30:00|4563|4562|4566|4564.5|4568|4567|4563|4562|935
1720179300000|2024-07-05 11:35:00|4565.5|4565|4568.5|4567|4568.5|4567|4565|4564.5|1813
1720179600000|2024-07-05 11:40:00|4568|4567.5|4564|4563|4568.5|4567.5|4563.5|4563|638
1720179900000|2024-07-05 11:45:00|4563.5|4562.5|4563.5|4562.5|4565|4564|4562|4561|2231
1720180200000|2024-07-05 11:50:00|4563|4562|4564|4563|4566|4565|4562.5|4561.5|1004
1720180500000|2024-07-05 11:55:00|4563.5|4563.5|4565|4564|4565|4564|4561.5|4561|2661
1720180800000|2024-07-05 12:00:00|4564.5|4564.5|4568|4567|4568|4567|4561|4560.5|2807
1720181100000|2024-07-05 12:05:00|4566.5|4565.5|4566.5|4565.5|4568|4567|4565.5|4564.5|838
1720181400000|2024-07-05 12:10:00|4566|4566|4568|4567|4568|4567.5|4565.5|4565|1565
1720181700000|2024-07-05 12:15:00|4567.5|4566.5|4559.5|4559|4567.5|4566.5|4559|4558|3442
1720182000000|2024-07-05 12:20:00|4559|4558.5|4554|4552.5|4559|4558.5|4553.5|4552|2591
1720182300000|2024-07-05 12:25:00|4553.5|4553|4559|4555.5|4559|4557|4553.5|4552.5|1600
1720182600000|2024-07-05 12:30:00|4561|4556|4563.5|4562|4576.5|4571.5|4554|4552|7296
1720182900000|2024-07-05 12:35:00|4564|4562.5|4568.5|4567.5|4575.5|4574|4563|4562|3175
1720183200000|2024-07-05 12:40:00|4568|4567|4565|4563.5|4568.5|4567|4560.5|4559.5|2459
1720183500000|2024-07-05 12:45:00|4564.5|4564|4564|4563|4567.5|4566.5|4561.5|4560|2928
1720183800000|2024-07-05 12:50:00|4563.5|4562.5|4567.5|4566.5|4569.5|4568|4561.5|4560|1592
1720184100000|2024-07-05 12:55:00|4567|4566|4559.5|4558.5|4567.5|4566.5|4559|4558.5|2152
1720184400000|2024-07-05 13:00:00|4559|4557.5|4552.5|4551.5|4559.5|4558.5|4551|4550|2083
1720184700000|2024-07-05 13:05:00|4552|4550.5|4553.5|4552|4555|4554.5|4551|4550.5|4456
1720185000000|2024-07-05 13:10:00|4553|4552.5|4554.5|4554|4557.5|4556|4553|4552|2986
1720185300000|2024-07-05 13:15:00|4554|4553|4557|4555.5|4558|4557|4553.5|4553|4534
1720185600000|2024-07-05 13:20:00|4556.5|4556|4553|4552.5|4557|4556|4551.5|4550.5|4162
1720185900000|2024-07-05 13:25:00|4552.5|4552|4547|4546|4552.5|4552.5|4547|4546|3455
1720186200000|2024-07-05 13:30:00|4546|4545.5|4541|4539.5|4546|4545.5|4534.5|4534|12430
1720186500000|2024-07-05 13:35:00|4540.5|4539|4538|4537|4542|4541|4536|4535|4138
1720186800000|2024-07-05 13:40:00|4537.5|4536|4535.5|4534|4538.5|4537.5|4535.5|4534|4761
1720187100000|2024-07-05 13:45:00|4535|4533.5|4524.5|4523.5|4535|4534|4524|4523|4854
1720187400000|2024-07-05 13:50:00|4524|4523|4519|4517.5|4524|4523|4519|4517.5|7703
1720187700000|2024-07-05 13:55:00|4518.5|4517|4517|4516|4522.5|4522|4516.5|4516|5130
1720188000000|2024-07-05 14:00:00|4516|4515|4507.5|4506.5|4517.5|4516.5|4505.5|4504|10286
1720188300000|2024-07-05 14:05:00|4507|4506|4503|4501.5|4509.5|4508.5|4502|4501.5|4243
1720188600000|2024-07-05 14:10:00|4502.5|4501|4507|4505.5|4511|4510|4499|4498|9770
1720188900000|2024-07-05 14:15:00|4506.5|4504.5|4510.5|4509.5|4511.5|4510.5|4500.5|4499.5|6357
1720189200000|2024-07-05 14:20:00|4511.5|4509|4504|4503|4513.5|4512.5|4502|4501|6774
1720189500000|2024-07-05 14:25:00|4503.5|4502|4501.5|4500.5|4507.5|4506.5|4501.5|4500.5|1916
1720189800000|2024-07-05 14:30:00|4501|4500|4507.5|4506.5|4510|4509|4499|4498|4924
1720190100000|2024-07-05 14:35:00|4508|4506|4505.5|4505|4510|4509|4505.5|4505|5363
1720190400000|2024-07-05 14:40:00|4506|4504.5|4511|4510|4511|4510|4505|4504|2734
1720190700000|2024-07-05 14:45:00|4512|4511|4512|4511|4514.5|4513.5|4510.5|4510|6138
1720191000000|2024-07-05 14:50:00|4513|4511.5|4516|4515|4516|4515|4512|4511|1368
1720191300000|2024-07-05 14:55:00|4516.5|4515.5|4514.5|4513.5|4516.5|4515.5|4511.5|4511|4492
1720191600000|2024-07-05 15:00:00|4515.5|4514|4518|4517.5|4521|4520|4515|4514|5495
1720191900000|2024-07-05 15:05:00|4517.5|4516|4517.5|4517|4521|4520|4516.5|4516|7558
1720192200000|2024-07-05 15:10:00|4519|4518|4515|4514|4520|4519.5|4514.5|4514|5738
1720192500000|2024-07-05 15:15:00|4515.5|4514.5|4519|4518|4520.5|4519.5|4515.5|4514.5|4064
1720192800000|2024-07-05 15:20:00|4518.5|4518.5|4517.5|4516.5|4520|4519.5|4516|4515.5|7158
1720193100000|2024-07-05 15:25:00|4517|4517|4516.5|4516|4517.5|4517|4513|4512|6742
1720422000000|2024-07-08 07:00:00|4505|4503|4488.5|4487|4505|4503|4483.5|4481.5|3882
1720422300000|2024-07-08 07:05:00|4489.5|4488|4480|4478.5|4493.5|4491|4479.5|4477.5|4287
1720422600000|2024-07-08 07:10:00|4479.5|4479|4485|4484|4485.5|4484.5|4476.5|4475|1794
1720422900000|2024-07-08 07:15:00|4485.5|4484.5|4481.5|4480.5|4489|4488|4479|4477.5|2405
1720423200000|2024-07-08 07:20:00|4482.5|4481|4496|4495|4496|4495.5|4482.5|4481|3343
1720423500000|2024-07-08 07:25:00|4495.5|4494.5|4506|4504.5|4507|4505.5|4493.5|4492.5|2103
1720423800000|2024-07-08 07:30:00|4506.5|4505|4516|4515|4519|4518|4506.5|4504.5|11753
1720424100000|2024-07-08 07:35:00|4515.5|4515.5|4517|4516.5|4517.5|4516.5|4514|4512.5|1092
1720424400000|2024-07-08 07:40:00|4517.5|4517|4518.5|4517|4520.5|4519|4515.5|4514.5|1119
1720424700000|2024-07-08 07:45:00|4519|4517.5|4520|4518.5|4522.5|4521.5|4516.5|4515.5|4803
1720425000000|2024-07-08 07:50:00|4519|4519|4516.5|4515.5|4524|4522.5|4516.5|4515|4065
1720425300000|2024-07-08 07:55:00|4517.5|4516.5|4521.5|4521|4521.5|4521|4515.5|4514.5|2369
1720425600000|2024-07-08 08:00:00|4522|4520.5|4527.5|4526.5|4529.5|4528.5|4521|4520|3411
1720425900000|2024-07-08 08:05:00|4526|4525|4528|4527|4528.5|4528|4525.5|4524.5|3056
1720426200000|2024-07-08 08:10:00|4528.5|4527.5|4540.5|4539.5|4541|4540|4528|4527|3931
1720426500000|2024-07-08 08:15:00|4540|4540|4537.5|4537|4541.5|4541|4534.5|4534|5176
1720426800000|2024-07-08 08:20:00|4537|4536.5|4540.5|4539.5|4542|4541|4535|4534|2883
1720427100000|2024-07-08 08:25:00|4541|4538.5|4546|4544.5|4546|4545|4539|4538|3534
1720427400000|2024-07-08 08:30:00|4545.5|4544|4552|4551|4553|4552.5|4544|4543|7587
1720427700000|2024-07-08 08:35:00|4551.5|4551.5|4549|4547.5|4556.5|4555.5|4548|4547.5|3238
1720428000000|2024-07-08 08:40:00|4550|4548|4550.5|4549|4550.5|4549.5|4546.5|4545|2363
1720428300000|2024-07-08 08:45:00|4550|4549.5|4539|4537.5|4550.5|4549.5|4536.5|4535|4055
1720428600000|2024-07-08 08:50:00|4538.5|4538|4531.5|4530|4539|4538|4530|4528.5|2775
1720428900000|2024-07-08 08:55:00|4531|4531|4532|4530.5|4533.5|4532.5|4530|4528.5|3781
1720429200000|2024-07-08 09:00:00|4532.5|4531|4523.5|4522.5|4533.5|4532.5|4523|4522|1343
1720429500000|2024-07-08 09:05:00|4523|4523|4518.5|4517.5|4523|4523|4515|4513.5|1941
1720429800000|2024-07-08 09:10:00|4518|4517|4520|4518.5|4520.5|4519.5|4514.5|4514|4209
1720430100000|2024-07-08 09:15:00|4519.5|4519|4522.5|4521.5|4524|4523.5|4519.5|4518.5|3082
1720430400000|2024-07-08 09:20:00|4522|4521|4530|4529|4530|4529.5|4522|4521|1718
1720430700000|2024-07-08 09:25:00|4531|4529.5|4531|4530.5|4534.5|4533.5|4531|4529|2034
1720431000000|2024-07-08 09:30:00|4532|4530|4528|4527.5|4533|4532|4527.5|4526.5|791
1720431300000|2024-07-08 09:35:00|4527|4526.5|4522|4520.5|4527|4526.5|4519.5|4518.5|529
1720431600000|2024-07-08 09:40:00|4521.5|4521|4522|4521.5|4524|4523|4519.5|4519|839
1720431900000|2024-07-08 09:45:00|4522.5|4522|4524|4523|4525|4524|4519.5|4519|836
1720432200000|2024-07-08 09:50:00|4523.5|4522.5|4519|4518|4524|4522.5|4518|4517|320
1720432500000|2024-07-08 09:55:00|4518.5|4517.5|4517|4516.5|4519|4518.5|4515.5|4514.5|5080
1720432800000|2024-07-08 10:00:00|4516.5|4516|4517.5|4517|4518|4517|4515.5|4514.5|4163
1720433100000|2024-07-08 10:05:00|4517|4516.5|4512|4511|4517.5|4516.5|4511.5|4510.5|2343
1720433400000|2024-07-08 10:10:00|4513|4511.5|4515|4513.5|4517|4516|4510.5|4510|3821
1720433700000|2024-07-08 10:15:00|4514.5|4514|4512|4511|4516.5|4516|4511|4510|2307
1720434000000|2024-07-08 10:20:00|4511.5|4511.5|4517.5|4516|4519.5|4518|4510.5|4509.5|3062
1720434300000|2024-07-08 10:25:00|4518|4516.5|4513|4512.5|4518.5|4518|4513|4512|2738
1720434600000|2024-07-08 10:30:00|4514|4513.5|4511.5|4511|4514.5|4514|4511|4510.5|1566
1720434900000|2024-07-08 10:35:00|4512.5|4511.5|4508.5|4508|4513|4512.5|4508.5|4508|2549
1720435200000|2024-07-08 10:40:00|4508|4507.5|4504.5|4503.5|4508.5|4507.5|4504.5|4503|4889
1720435500000|2024-07-08 10:45:00|4504|4504|4502.5|4501.5|4504|4504|4502|4501.5|2328
1720435800000|2024-07-08 10:50:00|4502|4502|4502.5|4501.5|4503.5|4502.5|4501|4500|3469
1720436100000|2024-07-08 10:55:00|4502|4501|4501.5|4501|4502.5|4501.5|4500.5|4500|2956
1720436400000|2024-07-08 11:00:00|4501|4500|4502.5|4501.5|4505|4504|4500.5|4500|2004
1720436700000|2024-07-08 11:05:00|4501.5|4501|4504|4503|4504.5|4503.5|4501.5|4500.5|3628
1720437000000|2024-07-08 11:10:00|4503.5|4503.5|4502|4501.5|4504|4503.5|4501.5|4500|1768
1720437300000|2024-07-08 11:15:00|4502.5|4502|4500.5|4500|4503.5|4503|4500.5|4500|1996
1720437600000|2024-07-08 11:20:00|4500|4499.5|4500|4499|4501.5|4501|4499|4498.5|1973
1720437900000|2024-07-08 11:25:00|4499.5|4498.5|4500|4498.5|4500|4499.5|4496|4495.5|2286
1720438200000|2024-07-08 11:30:00|4499.5|4498|4500.5|4499.5|4501|4500.5|4498|4497.5|1419
1720438500000|2024-07-08 11:35:00|4500|4500|4502|4501.5|4502.5|4502|4499|4498.5|1127
1720438800000|2024-07-08 11:40:00|4503|4502.5|4507|4506|4508|4507|4502|4501.5|913
1720439100000|2024-07-08 11:45:00|4506|4505|4506|4505|4507|4506|4504.5|4504|1270
1720439400000|2024-07-08 11:50:00|4505.5|4504.5|4503.5|4503|4505.5|4504.5|4502|4501.5|682
1720439700000|2024-07-08 11:55:00|4503|4502.5|4501.5|4500|4503|4503|4499|4498|908
1720440000000|2024-07-08 12:00:00|4501|4498.5|4499.5|4498.5|4501|4500|4498.5|4498|1097
1720440300000|2024-07-08 12:05:00|4500|4499|4500.5|4500|4501|4500.5|4500|4499|1996
1720440600000|2024-07-08 12:10:00|4501|4499.5|4497.5|4497|4501|4500|4497.5|4497|1258
1720440900000|2024-07-08 12:15:00|4498.5|4497.5|4503|4502|4503|4502|4497.5|4497|629
1720441200000|2024-07-08 12:20:00|4502.5|4502.5|4501.5|4501|4504.5|4503.5|4500.5|4499.5|1208
1720441500000|2024-07-08 12:25:00|4502.5|4501.5|4503.5|4502.5|4506|4505|4502.5|4501.5|1263
1720441800000|2024-07-08 12:30:00|4503|4502|4508.5|4508|4508.5|4508|4501.5|4501|2573
1720442100000|2024-07-08 12:35:00|4508|4507.5|4509.5|4509|4509.5|4509|4507|4506|800
1720442400000|2024-07-08 12:40:00|4510|4508.5|4510.5|4509.5|4510.5|4510|4506|4505.5|1082
1720442700000|2024-07-08 12:45:00|4510|4509|4507|4506|4511|4510.5|4505.5|4505|2077
1720443000000|2024-07-08 12:50:00|4508|4507.5|4510|4509|4511.5|4511|4508|4507|1331
1720443300000|2024-07-08 12:55:00|4509.5|4509.5|4510.5|4509.5|4511|4510.5|4509.5|4508.5|1226
1720443600000|2024-07-08 13:00:00|4510|4509|4514.5|4514|4516|4515|4509.5|4509|2079
1720443900000|2024-07-08 13:05:00|4514|4513.5|4511.5|4510.5|4514|4513.5|4511.5|4510.5|1166
1720444200000|2024-07-08 13:10:00|4511|4510|4508.5|4508|4511|4510|4508|4507.5|1993
1720444500000|2024-07-08 13:15:00|4509|4509|4510|4509|4510|4509.5|4508|4507.5|1833
1720444800000|2024-07-08 13:20:00|4511|4509.5|4515|4514.5|4515|4514.5|4511|4509.5|3250
1720445100000|2024-07-08 13:25:00|4515.5|4514|4512|4511|4516|4515|4510|4509.5|3726
1720445400000|2024-07-08 13:30:00|4512.5|4511.5|4528|4527|4529|4528|4512.5|4511.5|6660
1720445700000|2024-07-08 13:35:00|4527.5|4527.5|4524.5|4523.5|4528|4527.5|4522|4521|4136
1720446000000|2024-07-08 13:40:00|4525|4524|4517|4516.5|4525.5|4525|4516|4515.5|6347
1720446300000|2024-07-08 13:45:00|4517.5|4517|4521.5|4520.5|4521.5|4521|4517.5|4516.5|5442
1720446600000|2024-07-08 13:50:00|4522|4521|4518|4517|4522.5|4522|4517|4516.5|2797
1720446900000|2024-07-08 13:55:00|4517.5|4516.5|4513.5|4513|4518|4516.5|4512.5|4511.5|3201
1720447200000|2024-07-08 14:00:00|4513|4512|4506.5|4506|4513.5|4512.5|4506.5|4505|6648
1720447500000|2024-07-08 14:05:00|4506|4505.5|4505|4504.5|4508|4507.5|4504|4503|8056
1720447800000|2024-07-08 14:10:00|4505.5|4505.5|4506|4505|4508|4507.5|4505.5|4504.5|6640
1720448100000|2024-07-08 14:15:00|4506.5|4505.5|4505|4504.5|4506.5|4506|4504|4503.5|8178
1720448400000|2024-07-08 14:20:00|4505.5|4505|4505|4504.5|4506|4505.5|4505|4504.5|2256
1720448700000|2024-07-08 14:25:00|4505.5|4505|4508|4507.5|4510.5|4510|4504.5|4503.5|6730
1720449000000|2024-07-08 14:30:00|4507.5|4507|4505|4504|4507.5|4507|4504.5|4504|4624
1720449300000|2024-07-08 14:35:00|4504.5|4504.5|4501|4500.5|4505|4504.5|4501|4500.5|6653
1720449600000|2024-07-08 14:40:00|4501.5|4501|4495|4494.5|4502|4501|4495|4494|7580
1720449900000|2024-07-08 14:45:00|4495.5|4495|4497|4496.5|4500|4499|4495|4494|4405
1720450200000|2024-07-08 14:50:00|4496.5|4495.5|4496.5|4496|4499|4498.5|4493.5|4492.5|4924
1720450500000|2024-07-08 14:55:00|4496|4495|4498|4497.5|4498|4497.5|4495.5|4494.5|3627
1720450800000|2024-07-08 15:00:00|4497.5|4496.5|4499.5|4499|4502|4501.5|4495|4494.5|3344
1720451100000|2024-07-08 15:05:00|4500|4499.5|4499|4498.5|4500|4499.5|4497.5|4497|4905
1720451400000|2024-07-08 15:10:00|4498.5|4497.5|4497.5|4496.5|4500|4499|4495.5|4494.5|4716
1720451700000|2024-07-08 15:15:00|4498|4497|4500|4499.5|4501|4500.5|4498|4496.5|2660
1720452000000|2024-07-08 15:20:00|4500.5|4499|4503.5|4503|4503.5|4503|4500|4499|8784
1720452300000|2024-07-08 15:25:00|4505|4504.5|4505|4504|4506.5|4506|4503|4502.5|12863
1720508400000|2024-07-09 07:00:00|4491.5|4489|4493.5|4491|4494|4493|4479|4477.5|4214
1720508700000|2024-07-09 07:05:00|4493|4490.5|4493|4491.5|4501.5|4499.5|4489|4488|5236
1720509000000|2024-07-09 07:10:00|4493.5|4491|4487|4486|4497.5|4495.5|4487|4486|3581
1720509300000|2024-07-09 07:15:00|4487.5|4486.5|4493|4491.5|4494.5|4492.5|4479|4477.5|5405
1720509600000|2024-07-09 07:20:00|4493.5|4492.5|4491|4490|4497.5|4496.5|4489|4488|3818
1720509900000|2024-07-09 07:25:00|4490|4489|4501.5|4500|4501.5|4500|4490|4488|2212
1720510200000|2024-07-09 07:30:00|4502|4500.5|4513|4511.5|4520|4519|4502|4500.5|7352
1720510500000|2024-07-09 07:35:00|4512.5|4510.5|4517.5|4516|4518.5|4517.5|4509|4508|2225
1720510800000|2024-07-09 07:40:00|4518|4516.5|4531|4529.5|4532.5|4531|4517.5|4516.5|5624
1720511100000|2024-07-09 07:45:00|4531.5|4530|4505.5|4504.5|4532|4531|4505.5|4504.5|5868
1720511400000|2024-07-09 07:50:00|4505|4504|4501.5|4500.5|4506.5|4505|4501|4500.5|1542
1720511700000|2024-07-09 07:55:00|4501|4500|4506.5|4505.5|4507.5|4506|4501|4500|1645
1720512000000|2024-07-09 08:00:00|4507|4505|4503|4502|4509|4508.5|4502.5|4501.5|4519
1720512300000|2024-07-09 08:05:00|4501.5|4502.5|4503|4502|4508|4506.5|4499.5|4499|2031
1720512600000|2024-07-09 08:10:00|4502.5|4501|4501|4500.5|4505|4504.5|4500.5|4500|874
1720512900000|2024-07-09 08:15:00|4502|4501|4496|4495.5|4502|4501|4493.5|4492.5|2704
1720513200000|2024-07-09 08:20:00|4496.5|4496|4499.5|4498|4501|4500|4494|4493.5|1654
1720513500000|2024-07-09 08:25:00|4499|4498.5|4494.5|4493|4499|4498.5|4491.5|4490.5|2803
1720513800000|2024-07-09 08:30:00|4495|4493.5|4493.5|4492.5|4496.5|4496|4493|4492.5|2429
1720514100000|2024-07-09 08:35:00|4493|4491.5|4495|4493.5|4497.5|4496.5|4491.5|4491|1558
1720514400000|2024-07-09 08:40:00|4494.5|4492.5|4498.5|4497|4499.5|4498.5|4491|4490.5|1680
1720514700000|2024-07-09 08:45:00|4499|4497.5|4498|4497.5|4500|4499.5|4497.5|4496.5|2274
1720515000000|2024-07-09 08:50:00|4499|4496.5|4498.5|4497.5|4501.5|4501|4498|4496.5|1710
1720515300000|2024-07-09 08:55:00|4499|4498|4497.5|4497|4499|4498|4497|4496|2952
1720515600000|2024-07-09 09:00:00|4496.5|4496.5|4495|4494.5|4497|4496.5|4493.5|4493|3033
1720515900000|2024-07-09 09:05:00|4495.5|4494|4494|4493|4496.5|4496|4493.5|4493|3393
1720516200000|2024-07-09 09:10:00|4493.5|4492.5|4488.5|4487|4493.5|4492.5|4488|4487|3229
1720516500000|2024-07-09 09:15:00|4488|4487.5|4488|4486.5|4492|4491|4487.5|4486.5|1866
1720516800000|2024-07-09 09:20:00|4487.5|4486|4483.5|4482.5|4489|4487.5|4483|4482.5|2099
1720517100000|2024-07-09 09:25:00|4484|4483|4488.5|4487.5|4489|4487.5|4484|4483|1849
1720517400000|2024-07-09 09:30:00|4488|4487|4485|4484.5|4488.5|4487|4484.5|4484|2119
1720517700000|2024-07-09 09:35:00|4485.5|4483.5|4488|4487.5|4489|4488.5|4484.5|4483.5|1139
1720518000000|2024-07-09 09:40:00|4488.5|4487|4484.5|4483.5|4488.5|4487.5|4484|4483.5|1639
1720518300000|2024-07-09 09:45:00|4485|4484|4485.5|4484.5|4486.5|4485.5|4484|4483.5|1231
1720518600000|2024-07-09 09:50:00|4485|4484|4489|4488|4489|4488|4483.5|4482.5|860
1720518900000|2024-07-09 09:55:00|4488.5|4488.5|4484.5|4483.5|4488.5|4488.5|4484|4483.5|2683
1720519200000|2024-07-09 10:00:00|4483.5|4482|4483|4482|4484|4483.5|4482|4481.5|754
1720519500000|2024-07-09 10:05:00|4482.5|4481.5|4481|4480.5|4483.5|4482.5|4479.5|4478.5|2545
1720519800000|2024-07-09 10:10:00|4480.5|4480|4480.5|4480|4481.5|4481|4478.5|4478|4267
1720520100000|2024-07-09 10:15:00|4481|4480.5|4483|4482.5|4483|4482.5|4480.5|4480|1218
1720520400000|2024-07-09 10:20:00|4483.5|4483|4477.5|4476.5|4485|4484.5|4477.5|4476.5|963
1720520700000|2024-07-09 10:25:00|4478|4477|4478|4477|4480|4479.5|4475|4474|1371
1720521000000|2024-07-09 10:30:00|4478.5|4477.5|4473|4472|4479|4478.5|4473|4472|989
1720521300000|2024-07-09 10:35:00|4472|4470.5|4470.5|4470|4472|4471|4468.5|4467.5|1463
1720521600000|2024-07-09 10:40:00|4470|4469|4464.5|4464|4470|4469|4464.5|4463.5|4962
1720521900000|2024-07-09 10:45:00|4465|4463|4462.5|4461.5|4466|4465|4460.5|4460|3143
1720522200000|2024-07-09 10:50:00|4462|4461|4461|4460.5|4463|4462|4461|4460|1658
1720522500000|2024-07-09 10:55:00|4461.5|4461|4461.5|4460.5|4462|4461.5|4460|4459.5|2082
1720522800000|2024-07-09 11:00:00|4462|4460|4459.5|4458.5|4462|4460|4455|4454.5|1551
1720523100000|2024-07-09 11:05:00|4459|4456.5|4456.5|4455|4460|4459|4455.5|4454.5|3170
1720523400000|2024-07-09 11:10:00|4456|4455.5|4454|4453|4456|4455.5|4452|4451|1742
1720523700000|2024-07-09 11:15:00|4453.5|4453.5|4453|4452|4456.5|4455.5|4453|4452|4367
1720524000000|2024-07-09 11:20:00|4452.5|4452.5|4448|4447|4453.5|4452.5|4446|4445|11331
1720524300000|2024-07-09 11:25:00|4447.5|4447.5|4451|4450|4451|4450.5|4447|4446|2698
1720524600000|2024-07-09 11:30:00|4451.5|4450.5|4453.5|4452.5|4453.5|4453|4449|4448.5|2570
1720524900000|2024-07-09 11:35:00|4454.5|4453|4453|4452|4454.5|4454|4452|4451|2241
1720525200000|2024-07-09 11:40:00|4454.5|4452.5|4452|4451|4458|4457|4452|4450.5|2988
1720525500000|2024-07-09 11:45:00|4451|4450|4450.5|4449.5|4451|4450|4447|4446|3270
1720525800000|2024-07-09 11:50:00|4450|4450|4453|4452|4453.5|4453|4450|4450|2046
1720526100000|2024-07-09 11:55:00|4453.5|4452.5|4454|4453|4456.5|4455.5|4452|4451|3171
1720526400000|2024-07-09 12:00:00|4453.5|4452.5|4450|4449|4454.5|4453.5|4449.5|4449|2755
1720526700000|2024-07-09 12:05:00|4451|4449.5|4451|4450|4451.5|4450.5|4448|4447|3050
1720527000000|2024-07-09 12:10:00|4450.5|4449.5|4455.5|4454.5|4455.5|4454.5|4449.5|4449|1670
1720527300000|2024-07-09 12:15:00|4455|4454|4445|4444|4456.5|4455.5|4445|4444|4645
1720527600000|2024-07-09 12:20:00|4444.5|4443.5|4442.5|4441.5|4447.5|4446|4442.5|4441.5|11966
1720527900000|2024-07-09 12:25:00|4441.5|4441|4435|4434|4441.5|4441|4433.5|4433|10609
1720528200000|2024-07-09 12:30:00|4435.5|4434.5|4430|4429|4436.5|4436|4430|4429|6319
1720528500000|2024-07-09 12:35:00|4429.5|4428.5|4431|4430|4434.5|4433.5|4429.5|4428|5515
1720528800000|2024-07-09 12:40:00|4430.5|4429.5|4432.5|4432|4433|4432.5|4430|4428.5|4374
1720529100000|2024-07-09 12:45:00|4433|4432.5|4433|4432.5|4433|4432.5|4428.5|4428|6905
1720529400000|2024-07-09 12:50:00|4432.5|4431.5|4434.5|4433.5|4434.5|4434|4426|4425|5394
1720529700000|2024-07-09 12:55:00|4434|4433|4438|4437.5|4438|4437.5|4430|4429|2966
1720530000000|2024-07-09 13:00:00|4439.5|4438.5|4443.5|4443|4449|4448|4439.5|4438.5|4268
1720530300000|2024-07-09 13:05:00|4444|4444|4444|4442.5|4446|4445.5|4442.5|4441.5|2235
1720530600000|2024-07-09 13:10:00|4443.5|4443|4443|4442.5|4444|4443.5|4441|4440.5|2109
1720530900000|2024-07-09 13:15:00|4443.5|4441.5|4447.5|4446.5|4447.5|4446.5|4443|4441.5|2945
1720531200000|2024-07-09 13:20:00|4448|4447|4448|4447.5|4449|4448.5|4447.5|4446.5|2693
1720531500000|2024-07-09 13:25:00|4448.5|4447|4448|4447|4450|4449.5|4446|4445.5|3432
1720531800000|2024-07-09 13:30:00|4447.5|4445|4445|4444|4447.5|4445|4440|4439.5|5760
1720532100000|2024-07-09 13:35:00|4445.5|4444.5|4451|4450.5|4453|4452.5|4445.5|4444.5|5042
1720532400000|2024-07-09 13:40:00|4450.5|4450|4450|4449.5|4453.5|4453|4448.5|4447.5|2028
1720532700000|2024-07-09 13:45:00|4449.5|4449|4451|4450.5|4452.5|4451.5|4449.5|4449|1440
1720533000000|2024-07-09 13:50:00|4448.5|4447.5|4447|4446|4450|4449.5|4446|4445.5|5941
1720533300000|2024-07-09 13:55:00|4446.5|4446.5|4440|4439|4448|4447.5|4439|4438.5|2874
1720533600000|2024-07-09 14:00:00|4439.5|4439.5|4440|4439|4440.5|4440|4434.5|4433.5|8252
1720533900000|2024-07-09 14:05:00|4439.5|4439.5|4431|4430|4440.5|4440|4430|4429.5|13253
1720534200000|2024-07-09 14:10:00|4430.5|4428.5|4437|4436.5|4440|4439.5|4429|4428|11280
1720534500000|2024-07-09 14:15:00|4436.5|4435.5|4438|4437|4441.5|4440|4435.5|4435|6812
1720534800000|2024-07-09 14:20:00|4437.5|4436.5|4431|4430|4437.5|4436.5|4431|4430|4182
1720535100000|2024-07-09 14:25:00|4430.5|4430.5|4428.5|4427.5|4431|4430.5|4426.5|4425.5|4516
1720535400000|2024-07-09 14:30:00|4428|4428|4446.5|4445.5|4447|4445.5|4428|4428|7730
1720535700000|2024-07-09 14:35:00|4446|4445|4442.5|4442|4447.5|4446.5|4441.5|4441|2761
1720536000000|2024-07-09 14:40:00|4442|4441.5|4436.5|4436|4442.5|4442|4436|4435.5|2475
1720536300000|2024-07-09 14:45:00|4437|4436.5|4432.5|4431.5|4437|4436.5|4432.5|4431|6064
1720536600000|2024-07-09 14:50:00|4432|4431|4430|4429.5|4432.5|4431.5|4427|4426|4605
1720536900000|2024-07-09 14:55:00|4429.5|4429|4425|4424|4430|4429|4424.5|4424|4536
1720537200000|2024-07-09 15:00:00|4424.5|4423.5|4421|4420.5|4425|4424.5|4421|4420.5|11243
1720537500000|2024-07-09 15:05:00|4420.5|4420|4418.5|4418|4421.5|4421|4418.5|4417.5|5447
1720537800000|2024-07-09 15:10:00|4418|4417|4421|4420|4421.5|4421|4414|4413.5|13190
1720538100000|2024-07-09 15:15:00|4420.5|4419|4416|4415.5|4421.5|4421|4415|4414|17353
1720538400000|2024-07-09 15:20:00|4415.5|4415|4414.5|4414|4417|4416|4414|4413.5|10229
1720538700000|2024-07-09 15:25:00|4414|4413.5|4411|4410|4416|4415.5|4410|4409|11308
1720594800000|2024-07-10 07:00:00|4411.5|4407|4365.5|4364|4419.5|4416.5|4365.5|4363|21391
1720595100000|2024-07-10 07:05:00|4365|4362.5|4356|4354.5|4378.5|4375.5|4354|4352|8885
1720595400000|2024-07-10 07:10:00|4355.5|4352|4368|4366.5|4373|4371.5|4346|4344.5|19336
1720595700000|2024-07-10 07:15:00|4370|4369|4368.5|4367|4374|4372|4364.5|4363.5|11399
1720596000000|2024-07-10 07:20:00|4368|4367.5|4366|4364|4372|4370.5|4358|4357|10641
1720596300000|2024-07-10 07:25:00|4366.5|4364.5|4360|4359|4367|4365.5|4356.5|4355|10277
1720596600000|2024-07-10 07:30:00|4359.5|4359.5|4367|4365.5|4370.5|4368.5|4359|4358.5|5888
1720596900000|2024-07-10 07:35:00|4366|4365|4379|4378|4383.5|4382|4366|4365|7151
1720597200000|2024-07-10 07:40:00|4380|4378.5|4382.5|4381.5|4386.5|4385|4374.5|4373|10006
1720597500000|2024-07-10 07:45:00|4383|4382.5|4377|4376|4384.5|4383.5|4376.5|4375.5|2547
1720597800000|2024-07-10 07:50:00|4377.5|4376.5|4374.5|4373.5|4379.5|4378.5|4374.5|4373|3971
1720598100000|2024-07-10 07:55:00|4375|4374.5|4376.5|4375.5|4382.5|4381.5|4373|4372.5|7125
1720598400000|2024-07-10 08:00:00|4376|4375|4376.5|4375.5|4378|4377|4373.5|4372|3572
1720598700000|2024-07-10 08:05:00|4376|4376|4373.5|4372.5|4376.5|4376|4373|4372|2199
1720599000000|2024-07-10 08:10:00|4373|4373.5|4377.5|4376.5|4378.5|4377|4373|4372.5|3780
1720599300000|2024-07-10 08:15:00|4377|4376|4368.5|4367.5|4377|4376|4368.5|4367.5|2670
1720599600000|2024-07-10 08:20:00|4368|4367|4368.5|4367.5|4372|4370.5|4367|4366|2953
1720599900000|2024-07-10 08:25:00|4370|4368|4374.5|4374|4376.5|4376|4370|4367.5|2285
1720600200000|2024-07-10 08:30:00|4374|4373.5|4376.5|4376|4376.5|4376|4373|4372|2092
1720600500000|2024-07-10 08:35:00|4377|4376.5|4386.5|4385.5|4387|4386.5|4377|4376.5|4094
1720600800000|2024-07-10 08:40:00|4386|4386.5|4384.5|4383|4391.5|4390.5|4382|4381|5533
1720601100000|2024-07-10 08:45:00|4385|4383.5|4381.5|4381|4385|4383.5|4379|4378.5|2306
1720601400000|2024-07-10 08:50:00|4382|4381.5|4381|4380|4382.5|4381.5|4379.5|4378|3585
1720601700000|2024-07-10 08:55:00|4380.5|4380.5|4382|4381|4382.5|4381.5|4379.5|4378.5|4338
1720602000000|2024-07-10 09:00:00|4383|4381.5|4380|4379.5|4384.5|4383.5|4378|4377|4003
1720602300000|2024-07-10 09:05:00|4379.5|4379|4379.5|4378.5|4381|4380|4377.5|4376.5|2123
1720602600000|2024-07-10 09:10:00|4380|4379|4384|4383.5|4384.5|4384|4379|4378.5|1093
1720602900000|2024-07-10 09:15:00|4383.5|4383|4383|4382.5|4386|4384.5|4382|4381|4240
1720603200000|2024-07-10 09:20:00|4382|4381|4386|4385|4391|4390|4382|4381|2770
1720603500000|2024-07-10 09:25:00|4386.5|4385.5|4388|4387|4388|4387.5|4384.5|4383.5|6917
1720603800000|2024-07-10 09:30:00|4389.5|4387.5|4386.5|4385.5|4389.5|4388.5|4385|4383.5|4496
1720604100000|2024-07-10 09:35:00|4387|4386|4389|4388|4390.5|4389.5|4384.5|4383.5|5299
1720604400000|2024-07-10 09:40:00|4388.5|4387|4385.5|4384.5|4390|4389|4384.5|4383.5|3187
1720604700000|2024-07-10 09:45:00|4385|4384|4378.5|4377.5|4386|4385|4376.5|4376|6905
1720605000000|2024-07-10 09:50:00|4378|4378|4382.5|4381|4384.5|4383.5|4378|4377|2465
1720605300000|2024-07-10 09:55:00|4382|4381.5|4388|4387|4388|4387|4382|4381|3552
1720605600000|2024-07-10 10:00:00|4389|4387.5|4390.5|4389.5|4395|4394.5|4388.5|4387|2791
1720605900000|2024-07-10 10:05:00|4390|4390|4389.5|4389|4390.5|4390|4388.5|4388|2283
1720606200000|2024-07-10 10:10:00|4390|4389.5|4386|4385.5|4390.5|4389.5|4384.5|4383.5|2490
1720606500000|2024-07-10 10:15:00|4386.5|4386|4387.5|4386.5|4388|4387|4383|4382|5487
1720606800000|2024-07-10 10:20:00|4387|4386|4386|4385|4387|4386|4383.5|4383|1397
1720607100000|2024-07-10 10:25:00|4387|4386|4385.5|4384.5|4388.5|4387.5|4385.5|4384|2690
1720607400000|2024-07-10 10:30:00|4386|4385|4389|4388|4392.5|4391|4386|4385|6016
1720607700000|2024-07-10 10:35:00|4388.5|4389|4391.5|4390|4393|4391.5|4387|4386|3483
1720608000000|2024-07-10 10:40:00|4392|4390.5|4390.5|4389.5|4393.5|4392.5|4390|4389.5|2246
1720608300000|2024-07-10 10:45:00|4390|4389|4388.5|4387|4390|4389|4385|4384.5|5866
1720608600000|2024-07-10 10:50:00|4388|4387.5|4389.5|4388.5|4389.5|4388.5|4386|4385|2867
1720608900000|2024-07-10 10:55:00|4389|4388|4388|4386.5|4391|4390.5|4387|4386|2224
1720609200000|2024-07-10 11:00:00|4387.5|4386|4388.5|4387.5|4389|4388|4386|4385.5|3451
1720609500000|2024-07-10 11:05:00|4388|4387|4393.5|4392.5|4395|4394|4386.5|4386|5785
1720609800000|2024-07-10 11:10:00|4393|4391.5|4387|4386.5|4393|4392|4387|4386.5|2519
1720610100000|2024-07-10 11:15:00|4386.5|4386|4380|4379|4387|4386|4379|4378|4012
1720610400000|2024-07-10 11:20:00|4380.5|4379.5|4394|4392.5|4398|4396.5|4380.5|4379.5|10330
1720610700000|2024-07-10 11:25:00|4393.5|4391|4388.5|4388|4393.5|4392|4386.5|4385|2094
1720611000000|2024-07-10 11:30:00|4388|4387.5|4387|4386.5|4391|4389.5|4387|4386.5|3554
1720611300000|2024-07-10 11:35:00|4386.5|4385|4387.5|4386.5|4391.5|4390.5|4385.5|4384.5|2446
1720611600000|2024-07-10 11:40:00|4387|4387|4391|4390|4391|4390|4387|4386.5|1617
1720611900000|2024-07-10 11:45:00|4390.5|4389.5|4390|4389.5|4392.5|4391|4389.5|4388.5|1710
1720612200000|2024-07-10 11:50:00|4389.5|4389|4389|4388|4391.5|4390.5|4389|4388|1574
1720612500000|2024-07-10 11:55:00|4389.5|4388.5|4386.5|4385.5|4391|4390|4385|4384|3406
1720612800000|2024-07-10 12:00:00|4387|4386.5|4390|4389|4390|4389.5|4387|4386|17417
1720613100000|2024-07-10 12:05:00|4389|4388|4392.5|4391.5|4394|4392.5|4388|4387|5623
1720613400000|2024-07-10 12:10:00|4392|4391|4392|4391|4392.5|4392|4389.5|4388.5|499
1720613700000|2024-07-10 12:15:00|4391.5|4390.5|4384|4383|4391.5|4390.5|4384|4383|1823
1720614000000|2024-07-10 12:20:00|4383.5|4382.5|4385|4384|4386.5|4385.5|4381|4380|4209
1720614300000|2024-07-10 12:25:00|4384.5|4383.5|4385|4384.5|4385.5|4384.5|4383.5|4382.5|2249
1720614600000|2024-07-10 12:30:00|4384.5|4384|4383.5|4382.5|4386|4385.5|4383|4382|1122
1720614900000|2024-07-10 12:35:00|4383|4382|4382|4381.5|4383.5|4383|4379.5|4379|4586
1720615200000|2024-07-10 12:40:00|4381.5|4380.5|4381.5|4380.5|4383.5|4383|4379.5|4379|2624
1720615500000|2024-07-10 12:45:00|4381|4381|4380|4379|4381.5|4381|4377.5|4377|3800
1720615800000|2024-07-10 12:50:00|4379.5|4379.5|4380|4379.5|4381.5|4381|4378|4377|1181
1720616100000|2024-07-10 12:55:00|4381|4380|4381|4380.5|4381.5|4381|4379|4378.5|3903
1720616400000|2024-07-10 13:00:00|4380.5|4379.5|4382.5|4382|4383.5|4382.5|4379.5|4378.5|2639
1720616700000|2024-07-10 13:05:00|4382|4381|4382.5|4382|4383.5|4383|4381.5|4381|1625
1720617000000|2024-07-10 13:10:00|4382|4381.5|4383|4382.5|4384|4383|4382|4381.5|1952
1720617300000|2024-07-10 13:15:00|4384|4383|4384.5|4383.5|4384.5|4384|4383|4382.5|3132
1720617600000|2024-07-10 13:20:00|4384|4384|4384.5|4384|4386.5|4386|4383.5|4383|3940
1720617900000|2024-07-10 13:25:00|4384|4383.5|4381|4380.5|4384.5|4384|4381|4380.5|2272
1720618200000|2024-07-10 13:30:00|4380|4380|4381.5|4381|4383|4382.5|4379.5|4378.5|3894
1720618500000|2024-07-10 13:35:00|4382|4381.5|4378|4377.5|4383.5|4382.5|4378|4377.5|3019
1720618800000|2024-07-10 13:40:00|4377.5|4377|4369|4368.5|4378.5|4377.5|4369|4368.5|9321
1720619100000|2024-07-10 13:45:00|4368.5|4368|4364|4363.5|4370.5|4370|4364|4363|3287
1720619400000|2024-07-10 13:50:00|4363.5|4362|4368.5|4367.5|4369.5|4368.5|4362.5|4361.5|4446
1720619700000|2024-07-10 13:55:00|4368|4366|4364.5|4363.5|4368|4367|4363.5|4362.5|4360
1720620000000|2024-07-10 14:00:00|4364|4363|4375.5|4374.5|4377.5|4376.5|4363.5|4362.5|8232
1720620300000|2024-07-10 14:05:00|4375|4374|4370.5|4369.5|4375|4374|4367.5|4366.5|9196
1720620600000|2024-07-10 14:10:00|4370|4370|4362|4361.5|4370.5|4370|4362|4361.5|1370
1720620900000|2024-07-10 14:15:00|4361.5|4360.5|4360|4359.5|4364|4363.5|4360|4359|11657
1720621200000|2024-07-10 14:20:00|4359|4359|4361|4360|4363.5|4363|4359|4358|7341
1720621500000|2024-07-10 14:25:00|4360.5|4360.5|4360.5|4359.5|4361|4360.5|4360|4359.5|4417
1720621800000|2024-07-10 14:30:00|4361|4360|4365.5|4364.5|4368|4367|4361|4359.5|5439
1720622100000|2024-07-10 14:35:00|4367|4366|4363|4362|4369|4368.5|4363|4362|3888
1720622400000|2024-07-10 14:40:00|4362.5|4362.5|4363|4362|4363|4362.5|4360.5|4359.5|4080
1720622700000|2024-07-10 14:45:00|4362.5|4361.5|4360|4359|4362.5|4361.5|4358|4357.5|4948
1720623000000|2024-07-10 14:50:00|4360.5|4359.5|4354.5|4354|4360.5|4360|4354.5|4353.5|3006
1720623300000|2024-07-10 14:55:00|4355|4354.5|4358.5|4357.5|4359|4358|4355|4354.5|6323
1720623600000|2024-07-10 15:00:00|4359|4358|4364.5|4363.5|4368|4367.5|4359|4358|7922
1720623900000|2024-07-10 15:05:00|4364|4364|4368.5|4367.5|4371|4370|4364|4363|3254
1720624200000|2024-07-10 15:10:00|4368|4368|4369|4368.5|4369|4368.5|4367.5|4367|4317
1720624500000|2024-07-10 15:15:00|4368.5|4368|4370.5|4370|4370.5|4370|4367.5|4367|5159
1720624800000|2024-07-10 15:20:00|4369.5|4369.5|4366.5|4366|4371|4370.5|4365.5|4365|9362
1720625100000|2024-07-10 15:25:00|4365.5|4365|4368|4367.5|4371|4370.5|4365.5|4365|11218
1720681200000|2024-07-11 07:00:00|4396.5|4392|4424|4421|4432.5|4429.5|4393|4390|7228
1720681500000|2024-07-11 07:05:00|4423.5|4420.5|4403.5|4403|4424.5|4421|4403|4400.5|6080
1720681800000|2024-07-11 07:10:00|4402.5|4400|4410|4408|4411|4409.5|4402|4400|2135
1720682100000|2024-07-11 07:15:00|4409.5|4406.5|4406.5|4404|4409.5|4408.5|4403|4401|1727
1720682400000|2024-07-11 07:20:00|4406|4403.5|4403|4401.5|4408|4406|4399|4398.5|4281
1720682700000|2024-07-11 07:25:00|4402.5|4401|4407|4405|4407|4405.5|4402|4401|3838
1720683000000|2024-07-11 07:30:00|4406.5|4405.5|4410|4408.5|4410|4409|4403.5|4402.5|4210
1720683300000|2024-07-11 07:35:00|4408.5|4407|4408.5|4407.5|4410|4409.5|4406|4404.5|3637
1720683600000|2024-07-11 07:40:00|4409|4408.5|4406|4405|4410.5|4410|4403|4402|890
1720683900000|2024-07-11 07:45:00|4405|4403.5|4412|4411.5|4413.5|4412.5|4404.5|4403.5|15364
1720684200000|2024-07-11 07:50:00|4412.5|4412|4412.5|4411.5|4417.5|4416.5|4410|4409|1955
1720684500000|2024-07-11 07:55:00|4413.5|4412|4418.5|4417|4418.5|4417.5|4411.5|4410.5|6857
1720684800000|2024-07-11 08:00:00|4420|4417.5|4418|4417|4420.5|4419.5|4415.5|4414.5|4022
1720685100000|2024-07-11 08:05:00|4417.5|4416.5|4427|4426|4427|4426|4417|4416.5|6849
1720685400000|2024-07-11 08:10:00|4426.5|4425.5|4425|4424|4427.5|4426.5|4422|4421.5|3477
1720685700000|2024-07-11 08:15:00|4425.5|4423.5|4427|4426|4430.5|4429.5|4425.5|4423.5|3259
1720686000000|2024-07-11 08:20:00|4426.5|4425.5|4425.5|4424.5|4427.5|4426.5|4423.5|4423|4459
1720686300000|2024-07-11 08:25:00|4425|4424|4423|4422|4425|4424.5|4421.5|4420.5|902
1720686600000|2024-07-11 08:30:00|4423.5|4422.5|4424.5|4423.5|4426.5|4425.5|4423|4422|1380
1720686900000|2024-07-11 08:35:00|4425|4423|4426|4425|4426.5|4425|4422|4421|3317
1720687200000|2024-07-11 08:40:00|4426.5|4425.5|4427.5|4426.5|4429|4428|4425.5|4424.5|394
1720687500000|2024-07-11 08:45:00|4428|4427|4428|4427.5|4430.5|4429.5|4426.5|4425.5|809
1720687800000|2024-07-11 08:50:00|4427.5|4427|4422.5|4422|4429.5|4428.5|4421.5|4421|1550
1720688100000|2024-07-11 08:55:00|4423|4422.5|4419|4418|4424.5|4423.5|4418.5|4418|2334
1720688400000|2024-07-11 09:00:00|4418.5|4417.5|4412.5|4411.5|4418.5|4417.5|4410.5|4409.5|1348
1720688700000|2024-07-11 09:05:00|4413|4412|4410.5|4409.5|4414.5|4413.5|4408.5|4408|2380
1720689000000|2024-07-11 09:10:00|4410|4409|4410|4409|4412|4411|4408|4407|4324
1720689300000|2024-07-11 09:15:00|4409.5|4409.5|4410|4409|4410.5|4409.5|4408.5|4407.5|1603
1720689600000|2024-07-11 09:20:00|4410.5|4409.5|4414.5|4413|4417|4416.5|4410.5|4409|1657
1720689900000|2024-07-11 09:25:00|4415|4413.5|4414.5|4413.5|4416|4415|4414|4413|1408
1720690200000|2024-07-11 09:30:00|4415|4414|4410|4409|4415|4414|4408|4407.5|3818
1720690500000|2024-07-11 09:35:00|4409.5|4409.5|4410.5|4409.5|4414.5|4413.5|4409.5|4408|2249
1720690800000|2024-07-11 09:40:00|4411.5|4410.5|4411.5|4410|4414|4413|4410.5|4409|1312
1720691100000|2024-07-11 09:45:00|4411|4410.5|4410.5|4409.5|4413.5|4412.5|4410.5|4409.5|2068
1720691400000|2024-07-11 09:50:00|4410|4410|4412.5|4412|4412.5|4412|4409|4408.5|525
1720691700000|2024-07-11 09:55:00|4413|4412.5|4412|4411.5|4414|4413.5|4412|4411|1559
1720692000000|2024-07-11 10:00:00|4411.5|4410.5|4404|4403.5|4411.5|4410.5|4404|4403|2505
1720692300000|2024-07-11 10:05:00|4403.5|4403|4403|4402.5|4404.5|4404|4402|4401|2942
1720692600000|2024-07-11 10:10:00|4403.5|4401|4402|4401|4403.5|4403|4400.5|4400|3268
1720692900000|2024-07-11 10:15:00|4401.5|4401.5|4398|4396.5|4401.5|4401.5|4396|4395|3777
1720693200000|2024-07-11 10:20:00|4397.5|4397|4396.5|4395.5|4398|4397|4396|4395|954
1720693500000|2024-07-11 10:25:00|4397|4396|4394|4393|4397|4396|4391.5|4390.5|2472
1720693800000|2024-07-11 10:30:00|4393.5|4393.5|4388|4387|4394.5|4393.5|4387|4386|3910
1720694100000|2024-07-11 10:35:00|4387.5|4386.5|4391.5|4390.5|4392|4391.5|4387|4386|1863
1720694400000|2024-07-11 10:40:00|4392|4391|4388|4387|4392|4391|4385.5|4384.5|1534
1720694700000|2024-07-11 10:45:00|4387|4385.5|4394|4393|4394|4393.5|4386|4385.5|2076
1720695000000|2024-07-11 10:50:00|4394.5|4393.5|4391.5|4391|4394.5|4394|4391.5|4391|746
1720695300000|2024-07-11 10:55:00|4392|4389.5|4394|4393|4396|4394.5|4390|4389.5|1889
1720695600000|2024-07-11 11:00:00|4395.5|4393.5|4397.5|4396.5|4399|4398|4394.5|4393.5|1890
1720695900000|2024-07-11 11:05:00|4397|4396|4396|4395|4397|4396.5|4394.5|4393.5|2212
1720696200000|2024-07-11 11:10:00|4396.5|4395.5|4391.5|4391|4398|4397.5|4391.5|4391|1930
1720696500000|2024-07-11 11:15:00|4392|4392|4396.5|4395|4396.5|4395.5|4391.5|4390.5|2962
1720696800000|2024-07-11 11:20:00|4397.5|4395.5|4391.5|4390.5|4398|4397.5|4390|4389|3543
1720697100000|2024-07-11 11:25:00|4392|4391|4390|4389|4392|4391|4387|4386|3449
1720697400000|2024-07-11 11:30:00|4389.5|4388.5|4388|4387|4390|4389.5|4388|4387|1399
1720697700000|2024-07-11 11:35:00|4388.5|4387.5|4388.5|4387.5|4389|4388.5|4387|4386|789
1720698000000|2024-07-11 11:40:00|4388|4386.5|4386.5|4385.5|4388|4387|4386|4385|2608
1720698300000|2024-07-11 11:45:00|4386|4385|4383.5|4382|4386.5|4385.5|4382.5|4382|1934
1720698600000|2024-07-11 11:50:00|4383|4382.5|4381|4380|4384|4383|4378.5|4377.5|1836
1720698900000|2024-07-11 11:55:00|4381.5|4380.5|4392.5|4391.5|4392.5|4391.5|4378.5|4377.5|4952
1720699200000|2024-07-11 12:00:00|4393|4392|4392|4391|4394.5|4394|4391|4390|1276
1720699500000|2024-07-11 12:05:00|4391.5|4390.5|4391.5|4390.5|4393|4392|4387.5|4386.5|3687
1720699800000|2024-07-11 12:10:00|4391|4391|4391|4389.5|4393|4391.5|4391|4389.5|1030
1720700100000|2024-07-11 12:15:00|4390.5|4390|4389|4388|4391.5|4391|4388|4387.5|818
1720700400000|2024-07-11 12:20:00|4388.5|4387|4391.5|4391|4392|4391.5|4387.5|4386.5|445
1720700700000|2024-07-11 12:25:00|4392|4391.5|4394.5|4389|4397|4396.5|4391.5|4389|2358
1720701000000|2024-07-11 12:30:00|4409|4395.5|4426.5|4425|4432|4431|4399.5|4395.5|17602
1720701300000|2024-07-11 12:35:00|4426|4424|4424|4422.5|4427|4425.5|4414|4412.5|8252
1720701600000|2024-07-11 12:40:00|4423.5|4421.5|4414|4412.5|4424.5|4423.5|4410.5|4410|10586
1720701900000|2024-07-11 12:45:00|4413.5|4413|4419|4417.5|4421|4419.5|4409.5|4408.5|4258
1720702200000|2024-07-11 12:50:00|4418.5|4418|4405|4403.5|4418.5|4418|4405|4403.5|2179
1720702500000|2024-07-11 12:55:00|4404.5|4403|4391|4390|4405.5|4404|4391|4390|7641
1720702800000|2024-07-11 13:00:00|4391.5|4389|4399.5|4398.5|4400.5|4399|4390|4389|1869
1720703100000|2024-07-11 13:05:00|4400.5|4399|4404|4402.5|4404|4402.5|4399|4397.5|2342
1720703400000|2024-07-11 13:10:00|4403.5|4403|4410.5|4409.5|4412.5|4411|4403|4401.5|2386
1720703700000|2024-07-11 13:15:00|4410|4409|4409.5|4408.5|4414|4413|4407.5|4406.5|4501
1720704000000|2024-07-11 13:20:00|4410|4408|4408|4407|4413|4412|4407|4406|1814
1720704300000|2024-07-11 13:25:00|4408.5|4407.5|4407|4406.5|4408.5|4407.5|4402|4400.5|3961
1720704600000|2024-07-11 13:30:00|4407.5|4406|4413.5|4412|4419.5|4418.5|4407.5|4406|2372
1720704900000|2024-07-11 13:35:00|4413|4411.5|4410.5|4409|4416.5|4415.5|4407.5|4406.5|4152
1720705200000|2024-07-11 13:40:00|4411.5|4409.5|4411.5|4411|4414|4412.5|4409.5|4408.5|3326
1720705500000|2024-07-11 13:45:00|4411|4410.5|4417|4416|4418|4417.5|4409.5|4409|4474
1720705800000|2024-07-11 13:50:00|4417.5|4417|4416.5|4415.5|4417.5|4417|4411.5|4411|4599
1720706100000|2024-07-11 13:55:00|4417.5|4416|4415.5|4414.5|4417.5|4416|4411.5|4410|3516
1720706400000|2024-07-11 14:00:00|4415|4414|4421|4420|4423.5|4422|4414|4413|2789
1720706700000|2024-07-11 14:05:00|4420.5|4420.5|4427|4426.5|4430|4429|4420.5|4419.5|4956
1720707000000|2024-07-11 14:10:00|4428|4427|4424.5|4424|4430.5|4429.5|4424|4422.5|7810
1720707300000|2024-07-11 14:15:00|4425|4424.5|4426|4425|4430|4429|4425|4423.5|6740
1720707600000|2024-07-11 14:20:00|4425.5|4424.5|4422.5|4421.5|4428.5|4427.5|4422.5|4421.5|8320
1720707900000|2024-07-11 14:25:00|4423|4422|4428|4427.5|4428.5|4428|4422|4421|6507
1720708200000|2024-07-11 14:30:00|4428.5|4427|4428|4427.5|4436|4435.5|4427|4426|10423
1720708500000|2024-07-11 14:35:00|4427.5|4426.5|4426.5|4426|4429|4428|4424|4423|3064
1720708800000|2024-07-11 14:40:00|4426|4425.5|4429|4428|4429.5|4428.5|4425|4423.5|3069
1720709100000|2024-07-11 14:45:00|4429.5|4428.5|4433|4432|4435|4434.5|4429|4428.5|3576
1720709400000|2024-07-11 14:50:00|4433.5|4432.5|4431|4430|4436|4435.5|4429.5|4428.5|10072
1720709700000|2024-07-11 14:55:00|4430.5|4430.5|4426|4425.5|4430.5|4430.5|4425|4424|2928
1720710000000|2024-07-11 15:00:00|4426.5|4426|4423.5|4422.5|4429.5|4429|4421|4420|8686
1720710300000|2024-07-11 15:05:00|4424|4423|4430|4429|4430|4429|4423.5|4422.5|6105
1720710600000|2024-07-11 15:10:00|4431|4429.5|4428|4427|4431|4430.5|4427|4426.5|2230
1720710900000|2024-07-11 15:15:00|4427|4426|4420|4419|4427|4426|4419.5|4419|6955
1720711200000|2024-07-11 15:20:00|4419.5|4419.5|4421|4420.5|4424.5|4424|4419.5|4419|7048
1720711500000|2024-07-11 15:25:00|4421.5|4421|4427|4426|4428|4427.5|4421.5|4421|5972
1720767600000|2024-07-12 07:00:00|4433.5|4430|4424.5|4422|4434|4432.5|4423.5|4421|4018
1720767900000|2024-07-12 07:05:00|4425.5|4423|4443.5|4442|4447|4445.5|4423.5|4421.5|3243
1720768200000|2024-07-12 07:10:00|4443|4440.5|4430.5|4428.5|4443|4440.5|4430.5|4428.5|2303
1720768500000|2024-07-12 07:15:00|4430|4428|4418|4416.5|4430.5|4428|4417.5|4416|3179
1720768800000|2024-07-12 07:20:00|4419.5|4417.5|4426|4425|4428|4426.5|4417|4416|3326
1720769100000|2024-07-12 07:25:00|4425.5|4423.5|4421|4420|4428|4427.5|4420|4418.5|3652
1720769400000|2024-07-12 07:30:00|4420.5|4419.5|4421.5|4420.5|4425.5|4424|4419.5|4418|1275
1720769700000|2024-07-12 07:35:00|4423.5|4420|4419|4417.5|4425|4423.5|4418.5|4417|3984
1720770000000|2024-07-12 07:40:00|4418.5|4417|4421|4420|4421|4420|4417.5|4416|805
1720770300000|2024-07-12 07:45:00|4420|4419|4425|4424|4425|4424.5|4417.5|4416.5|7683
1720770600000|2024-07-12 07:50:00|4423.5|4424.5|4422|4421.5|4426.5|4425.5|4422|4421|3664
1720770900000|2024-07-12 07:55:00|4422.5|4421|4426.5|4425|4429.5|4428|4422|4421|5603
1720771200000|2024-07-12 08:00:00|4427|4425.5|4435.5|4434|4436|4434.5|4427|4425|4041
1720771500000|2024-07-12 08:05:00|4435|4434.5|4429|4428|4436|4435|4428.5|4428|3983
1720771800000|2024-07-12 08:10:00|4428.5|4427|4426|4425|4429.5|4428.5|4422.5|4422|4582
1720772100000|2024-07-12 08:15:00|4427|4425.5|4435.5|4434.5|4436|4435|4427|4425.5|6841
1720772400000|2024-07-12 08:20:00|4434|4433|4435.5|4434.5|4437.5|4436.5|4432|4431|6013
1720772700000|2024-07-12 08:25:00|4436|4435|4440|4439|4441.5|4440.5|4436|4435|3959
1720773000000|2024-07-12 08:30:00|4440.5|4439.5|4447|4445.5|4448.5|4447|4439.5|4439|4889
1720773300000|2024-07-12 08:35:00|4446.5|4446|4446|4445.5|4450|4448.5|4445.5|4444.5|1565
1720773600000|2024-07-12 08:40:00|4446.5|4446.5|4449|4448|4451.5|4450|4446.5|4445.5|5392
1720773900000|2024-07-12 08:45:00|4450.5|4448.5|4452|4450.5|4454|4452.5|4449.5|4448|3880
1720774200000|2024-07-12 08:50:00|4451.5|4451|4445.5|4444.5|4452|4451|4442.5|4442|5520
1720774500000|2024-07-12 08:55:00|4446|4445|4449|4447.5|4450|4448.5|4445.5|4444.5|2827
1720774800000|2024-07-12 09:00:00|4449.5|4448|4448|4447|4450.5|4449.5|4446.5|4445.5|2827
1720775100000|2024-07-12 09:05:00|4448.5|4447.5|4448.5|4447.5|4450|4449.5|4447|4446|3170
1720775400000|2024-07-12 09:10:00|4447.5|4446.5|4442.5|4441.5|4449.5|4448|4442|4441|2617
1720775700000|2024-07-12 09:15:00|4442|4442|4442.5|4441|4444|4443|4441.5|4441|3608
1720776000000|2024-07-12 09:20:00|4442|4441.5|4437|4435.5|4442.5|4441.5|4435.5|4434.5|2779
1720776300000|2024-07-12 09:25:00|4437.5|4436|4439|4438|4439.5|4438.5|4434|4433.5|3460
1720776600000|2024-07-12 09:30:00|4438.5|4437|4438.5|4437.5|4438.5|4437.5|4435.5|4434|1095
1720776900000|2024-07-12 09:35:00|4438|4436.5|4437|4436|4438.5|4437.5|4436|4435|724
1720777200000|2024-07-12 09:40:00|4437.5|4436.5|4439.5|4438.5|4441|4440|4437.5|4436|5720
1720777500000|2024-07-12 09:45:00|4440|4439|4437|4436.5|4440.5|4439.5|4437|4436.5|1684
1720777800000|2024-07-12 09:50:00|4437.5|4437|4436.5|4436|4440|4439|4436.5|4436|7475
1720778100000|2024-07-12 09:55:00|4436|4435.5|4440.5|4440|4443|4442|4436|4435.5|8489
1720778400000|2024-07-12 10:00:00|4440|4439.5|4438.5|4437.5|4442|4441|4437|4436|4149
1720778700000|2024-07-12 10:05:00|4438|4437|4439|4438.5|4441|4439.5|4436.5|4435.5|3499
1720779000000|2024-07-12 10:10:00|4438.5|4438|4437.5|4436.5|4439.5|4438.5|4437.5|4436.5|905
1720779300000|2024-07-12 10:15:00|4438.5|4437|4436.5|4435.5|4438.5|4438|4436|4435.5|2163
1720779600000|2024-07-12 10:20:00|4437|4436|4443|4441.5|4443.5|4442|4437|4436|2678
1720779900000|2024-07-12 10:25:00|4442.5|4441|4439.5|4438.5|4442.5|4441.5|4439|4438|376
1720780200000|2024-07-12 10:30:00|4440|4439|4439|4438|4440|4439.5|4438.5|4438|799
1720780500000|2024-07-12 10:35:00|4438.5|4437.5|4439|4438.5|4439.5|4439|4438|4437|925
1720780800000|2024-07-12 10:40:00|4439.5|4439|4443|4442|4443.5|4442|4439.5|4438.5|1663
1720781100000|2024-07-12 10:45:00|4443.5|4442.5|4442|4441|4445.5|4444.5|4442|4441|1212
1720781400000|2024-07-12 10:50:00|4441.5|4441.5|4440|4438.5|4442.5|4441.5|4439|4438.5|2316
1720781700000|2024-07-12 10:55:00|4439.5|4438|4442|4441|4442|4441|4438.5|4437.5|1006
1720782000000|2024-07-12 11:00:00|4443|4440.5|4441|4440|4445.5|4444.5|4440.5|4439.5|5153
1720782300000|2024-07-12 11:05:00|4440.5|4439.5|4447.5|4446|4450|4448.5|4440.5|4439.5|2514
1720782600000|2024-07-12 11:10:00|4447|4446.5|4447.5|4446.5|4449.5|4448|4446.5|4445|1063
1720782900000|2024-07-12 11:15:00|4447|4447|4449.5|4448.5|4450|4449.5|4447|4445.5|1209
1720783200000|2024-07-12 11:20:00|4450|4449|4446|4445|4450|4449|4446|4445|659
1720783500000|2024-07-12 11:25:00|4445.5|4444.5|4444.5|4443.5|4446.5|4445.5|4444.5|4443.5|1034
1720783800000|2024-07-12 11:30:00|4445|4444|4444.5|4444|4445.5|4444.5|4444|4443.5|2533
1720784100000|2024-07-12 11:35:00|4444|4443.5|4441|4440.5|4445.5|4444.5|4441|4440.5|744
1720784400000|2024-07-12 11:40:00|4441.5|4440|4443.5|4442.5|4445|4444|4440.5|4439.5|488
1720784700000|2024-07-12 11:45:00|4443|4443|4445|4444|4445|4444|4442.5|4442|656
1720785000000|2024-07-12 11:50:00|4446.5|4444.5|4445|4443.5|4448.5|4447|4444.5|4443.5|3806
1720785300000|2024-07-12 11:55:00|4444.5|4444|4447.5|4446.5|4448|4447|4444|4443.5|752
1720785600000|2024-07-12 12:00:00|4448|4447|4451|4450|4453.5|4452.5|4447.5|4446.5|2532
1720785900000|2024-07-12 12:05:00|4450.5|4449.5|4448|4447.5|4451|4450.5|4446.5|4446|1915
1720786200000|2024-07-12 12:10:00|4448.5|4447|4441.5|4440.5|4449.5|4448.5|4439|4438|2900
1720786500000|2024-07-12 12:15:00|4441|4441|4439|4438|4441|4441|4439|4438|593
1720786800000|2024-07-12 12:20:00|4438.5|4437.5|4435.5|4434.5|4439|4437.5|4434|4433|3161
1720787100000|2024-07-12 12:25:00|4436|4435|4437|4435.5|4439.5|4438|4434|4433|1474
1720787400000|2024-07-12 12:30:00|4436.5|4435|4435|4434|4437.5|4436|4425|4416.5|10337
1720787700000|2024-07-12 12:35:00|4436|4434.5|4436|4434.5|4444|4442.5|4435|4434|1579
1720788000000|2024-07-12 12:40:00|4435.5|4434|4442|4440.5|4443|4441.5|4435|4434|2124
1720788300000|2024-07-12 12:45:00|4441.5|4441|4442|4440.5|4444|4443.5|4437.5|4436.5|2026
1720788600000|2024-07-12 12:50:00|4442.5|4441|4445.5|4444.5|4447.5|4446.5|4439.5|4438.5|1727
1720788900000|2024-07-12 12:55:00|4445|4444|4445.5|4444|4447|4446|4443|4442|1694
1720789200000|2024-07-12 13:00:00|4446|4444.5|4446|4444.5|4450|4449|4444.5|4443.5|3251
1720789500000|2024-07-12 13:05:00|4445.5|4445.5|4445|4444|4448.5|4447|4445|4444|2163
1720789800000|2024-07-12 13:10:00|4444.5|4443.5|4446.5|4445.5|4448|4447|4441.5|4440|3053
1720790100000|2024-07-12 13:15:00|4447.5|4446.5|4448.5|4447|4449|4448|4446|4445|967
1720790400000|2024-07-12 13:20:00|4448|4447.5|4454.5|4453.5|4456|4454.5|4448|4447.5|3838
1720790700000|2024-07-12 13:25:00|4454|4453|4455|4454|4457.5|4456|4454|4453|849
1720791000000|2024-07-12 13:30:00|4453.5|4452|4458.5|4457.5|4458.5|4458|4453.5|4452|5739
1720791300000|2024-07-12 13:35:00|4459|4458|4461.5|4460.5|4463|4461.5|4458.5|4458|6043
1720791600000|2024-07-12 13:40:00|4461|4460|4452|4451|4461|4461|4452|4451|1879
1720791900000|2024-07-12 13:45:00|4452.5|4450.5|4451|4450|4453.5|4453|4451|4450|2962
1720792200000|2024-07-12 13:50:00|4450|4449|4447.5|4446.5|4451|4450.5|4447.5|4446.5|2503
1720792500000|2024-07-12 13:55:00|4448|4447|4450|4448|4451.5|4450|4447.5|4446.5|4144
1720792800000|2024-07-12 14:00:00|4450.5|4448.5|4446.5|4445.5|4453|4452|4445.5|4444.5|3244
1720793100000|2024-07-12 14:05:00|4447|4446|4447.5|4446.5|4449.5|4449|4446|4445|3765
1720793400000|2024-07-12 14:10:00|4448|4447|4459|4458|4462|4461|4448|4446.5|13514
1720793700000|2024-07-12 14:15:00|4459.5|4458.5|4462.5|4461|4464.5|4463.5|4457.5|4456.5|9836
1720794000000|2024-07-12 14:20:00|4462|4461.5|4464.5|4463.5|4465.5|4464.5|4459.5|4458.5|2517
1720794300000|2024-07-12 14:25:00|4464|4463|4468|4467|4470|4469|4464|4463|7295
1720794600000|2024-07-12 14:30:00|4468.5|4467.5|4470|4469|4471|4470|4466|4465|12133
1720794900000|2024-07-12 14:35:00|4470.5|4469.5|4467|4465.5|4471|4470|4463.5|4463|7422
1720795200000|2024-07-12 14:40:00|4466.5|4466|4467.5|4466.5|4468.5|4467|4465|4464|5243
1720795500000|2024-07-12 14:45:00|4467|4466|4471|4470|4472|4471|4466|4465|5287
1720795800000|2024-07-12 14:50:00|4470|4469|4465|4464|4472|4471.5|4465|4464|6471
1720796100000|2024-07-12 14:55:00|4464.5|4463.5|4470|4469|4472.5|4471.5|4464.5|4463.5|6251
1720796400000|2024-07-12 15:00:00|4471|4469.5|4475.5|4474.5|4476|4475.5|4470|4469|10530
1720796700000|2024-07-12 15:05:00|4475|4475|4474.5|4474|4476.5|4476|4470.5|4469.5|12368
1720797000000|2024-07-12 15:10:00|4475|4474.5|4478.5|4477.5|4479|4478.5|4475|4474.5|13974
1720797300000|2024-07-12 15:15:00|4479.5|4478.5|4475.5|4474.5|4480|4479.5|4473|4472|12750
1720797600000|2024-07-12 15:20:00|4476|4475|4476|4475|4477|4476.5|4474|4473.5|9866
1720797900000|2024-07-12 15:25:00|4476.5|4475.5|4471.5|4471|4476.5|4476|4471.5|4470.5|16645
1721026800000|2024-07-15 07:00:00|4465|4463.5|4448|4445|4466.5|4464|4444|4441|4997
1721027100000|2024-07-15 07:05:00|4447.5|4445.5|4437|4436|4452|4449.5|4437|4436|4045
1721027400000|2024-07-15 07:10:00|4436.5|4435|4430|4428|4443.5|4442|4428.5|4427.5|4065
1721027700000|2024-07-15 07:15:00|4429.5|4427.5|4434|4432|4441.5|4440|4429|4427|6778
1721028000000|2024-07-15 07:20:00|4433.5|4431.5|4429|4427.5|4436.5|4434.5|4428.5|4426.5|1536
1721028300000|2024-07-15 07:25:00|4428.5|4427|4427.5|4426.5|4434.5|4433|4426.5|4425|2788
1721028600000|2024-07-15 07:30:00|4428|4425|4426.5|4425|4433|4431.5|4426|4425|2632
1721028900000|2024-07-15 07:35:00|4427|4425.5|4428.5|4427.5|4432|4430.5|4425|4423.5|2228
1721029200000|2024-07-15 07:40:00|4428|4426.5|4426.5|4425.5|4430.5|4429|4423.5|4423|1495
1721029500000|2024-07-15 07:45:00|4426|4425|4431|4430|4433|4432|4425.5|4424.5|1666
1721029800000|2024-07-15 07:50:00|4431.5|4430.5|4434|4433|4436|4435|4431.5|4430.5|639
1721030100000|2024-07-15 07:55:00|4433.5|4433.5|4443|4442|4444|4442.5|4433|4432|3771
1721030400000|2024-07-15 08:00:00|4444.5|4443|4443|4442|4445.5|4444.5|4442|4441.5|1877
1721030700000|2024-07-15 08:05:00|4442.5|4441|4445.5|4444.5|4446|4445|4441.5|4440|2552
1721031000000|2024-07-15 08:10:00|4446|4445|4448|4447|4451|4450|4445.5|4445|2182
1721031300000|2024-07-15 08:15:00|4447.5|4446.5|4450|4449|4450.5|4450|4447|4446|1809
1721031600000|2024-07-15 08:20:00|4449.5|4449.5|4442|4441|4450.5|4449.5|4441|4440|2494
1721031900000|2024-07-15 08:25:00|4441.5|4440.5|4446|4444.5|4447|4446|4441.5|4440.5|2129
1721032200000|2024-07-15 08:30:00|4445.5|4445|4447|4445.5|4450|4449|4445.5|4444.5|1960
1721032500000|2024-07-15 08:35:00|4447.5|4446.5|4453.5|4452|4455.5|4454.5|4447|4445.5|2428
1721032800000|2024-07-15 08:40:00|4453|4452.5|4449.5|4448.5|4454.5|4453.5|4448|4447|2791
1721033100000|2024-07-15 08:45:00|4450|4447|4447|4445.5|4450|4448.5|4445.5|4444.5|2000
1721033400000|2024-07-15 08:50:00|4446.5|4446|4437.5|4436|4448.5|4448|4437|4436|5021
1721033700000|2024-07-15 08:55:00|4437|4436.5|4435.5|4434.5|4437.5|4436.5|4433.5|4432.5|1007
1721034000000|2024-07-15 09:00:00|4435|4433|4435|4434.5|4435.5|4435|4434|4433|1156
1721034300000|2024-07-15 09:05:00|4435.5|4434|4434|4433.5|4435.5|4435|4433|4432|2114
1721034600000|2024-07-15 09:10:00|4434.5|4434|4433.5|4433|4434.5|4434|4431|4430.5|1952
1721034900000|2024-07-15 09:15:00|4433|4432.5|4434.5|4434|4435.5|4435|4432|4431|3965
1721035200000|2024-07-15 09:20:00|4435|4434.5|4433.5|4432.5|4437|4436|4432|4431|4139
1721035500000|2024-07-15 09:25:00|4433|4433|4439.5|4439|4441.5|4440.5|4433|4433|814
1721035800000|2024-07-15 09:30:00|4439|4438.5|4436.5|4435.5|4439.5|4438.5|4435|4434.5|2265
1721036100000|2024-07-15 09:35:00|4436|4435|4432.5|4431.5|4436.5|4435.5|4431|4430|3292
1721036400000|2024-07-15 09:40:00|4431.5|4430.5|4433|4431.5|4434.5|4433|4428|4427|3753
1721036700000|2024-07-15 09:45:00|4432.5|4432.5|4431.5|4431|4433.5|4432.5|4431.5|4431|1339
1721037000000|2024-07-15 09:50:00|4432|4430.5|4433.5|4432.5|4434|4433.5|4431.5|4430.5|1307
1721037300000|2024-07-15 09:55:00|4434|4433|4430|4429.5|4434|4433.5|4427|4426|2281
1721037600000|2024-07-15 10:00:00|4431.5|4430|4429|4427.5|4432|4431|4427.5|4427|1665
1721037900000|2024-07-15 10:05:00|4428.5|4428|4426|4424.5|4429.5|4428.5|4425.5|4424.5|1131
1721038200000|2024-07-15 10:10:00|4426.5|4425|4431.5|4430.5|4432.5|4431|4425.5|4424.5|3167
1721038500000|2024-07-15 10:15:00|4431|4430|4461.5|4460|4461.5|4460|4427.5|4426.5|11731
1721038800000|2024-07-15 10:20:00|4465|4464|4439.5|4437.5|4477|4474.5|4434.5|4433.5|13142
1721039100000|2024-07-15 10:25:00|4440.5|4438|4447|4445.5|4447.5|4445.5|4434.5|4432.5|3719
1721039400000|2024-07-15 10:30:00|4447.5|4446|4433.5|4432.5|4447.5|4446|4432.5|4430.5|3149
1721039700000|2024-07-15 10:35:00|4434.5|4433|4429|4427.5|4437.5|4436|4425.5|4424|7393
1721040000000|2024-07-15 10:40:00|4428|4426.5|4429|4427.5|4433|4432.5|4427|4425|3753
1721040300000|2024-07-15 10:45:00|4428.5|4429.5|4425.5|4425|4432.5|4431|4423.5|4422|4013
1721040600000|2024-07-15 10:50:00|4426|4425.5|4428.5|4427.5|4428.5|4428|4422|4421.5|2989
1721040900000|2024-07-15 10:55:00|4429|4428|4426|4425|4430|4429|4424.5|4423|2261
1721041200000|2024-07-15 11:00:00|4425.5|4424.5|4424.5|4423.5|4426|4424.5|4424|4422.5|811
1721041500000|2024-07-15 11:05:00|4426|4424.5|4424.5|4423|4426.5|4426|4423.5|4422|631
1721041800000|2024-07-15 11:10:00|4424|4423.5|4415.5|4414|4424|4423.5|4413|4412|3274
1721042100000|2024-07-15 11:15:00|4416|4414.5|4413.5|4412.5|4416.5|4416|4412|4411.5|1808
1721042400000|2024-07-15 11:20:00|4413|4412|4417.5|4416|4418|4416.5|4409.5|4408.5|1698
1721042700000|2024-07-15 11:25:00|4418|4416.5|4419|4418|4419.5|4418.5|4416|4415|3390
1721043000000|2024-07-15 11:30:00|4419.5|4418.5|4415.5|4414|4420.5|4419.5|4414.5|4413.5|8919
1721043300000|2024-07-15 11:35:00|4415|4413.5|4419|4417.5|4419|4418.5|4413.5|4412.5|4435
1721043600000|2024-07-15 11:40:00|4418.5|4417|4412.5|4411|4419|4417.5|4412|4410.5|4134
1721043900000|2024-07-15 11:45:00|4412|4411.5|4417|4416|4417.5|4416.5|4411.5|4410.5|3345
1721044200000|2024-07-15 11:50:00|4416.5|4415|4420|4419|4428|4427|4416|4415|4750
1721044500000|2024-07-15 11:55:00|4419.5|4418.5|4419|4418|4420|4419.5|4415.5|4414.5|2755
1721044800000|2024-07-15 12:00:00|4418.5|4418.5|4418.5|4417.5|4419.5|4419|4417.5|4417|2492
1721045100000|2024-07-15 12:05:00|4419|4417|4417|4415.5|4419.5|4418.5|4416|4415|1922
1721045400000|2024-07-15 12:10:00|4417.5|4416|4414.5|4413.5|4418|4416.5|4413|4412|2827
1721045700000|2024-07-15 12:15:00|4414|4413|4413.5|4413|4415|4414|4412|4410.5|613
1721046000000|2024-07-15 12:20:00|4413|4412.5|4412|4411|4414|4413|4409.5|4409|950
1721046300000|2024-07-15 12:25:00|4411|4411.5|4412|4410.5|4412|4411.5|4409.5|4408.5|1875
1721046600000|2024-07-15 12:30:00|4410|4411|4408.5|4408|4411|4411|4405.5|4404.5|3390
1721046900000|2024-07-15 12:35:00|4409|4408.5|4410|4409.5|4411.5|4411|4409|4408|730
1721047200000|2024-07-15 12:40:00|4409.5|4409|4409|4408|4410|4409.5|4406.5|4405.5|1564
1721047500000|2024-07-15 12:45:00|4410|4408.5|4408.5|4407.5|4411|4410|4406.5|4406|1336
1721047800000|2024-07-15 12:50:00|4408|4407|4406|4405|4408.5|4408|4404.5|4404|4515
1721048100000|2024-07-15 12:55:00|4405.5|4404.5|4402.5|4401.5|4407.5|4406.5|4402.5|4401.5|1560
1721048400000|2024-07-15 13:00:00|4402|4401|4408|4407.5|4408|4407.5|4401.5|4400.5|8325
1721048700000|2024-07-15 13:05:00|4407.5|4407|4405|4404|4408|4407|4404|4403|1239
1721049000000|2024-07-15 13:10:00|4405.5|4404.5|4401.5|4401|4406.5|4405.5|4400|4399|6144
1721049300000|2024-07-15 13:15:00|4402|4401.5|4403.5|4402.5|4404|4403|4399|4398|1315
1721049600000|2024-07-15 13:20:00|4403|4401.5|4404.5|4403.5|4406|4405.5|4402|4401|2703
1721049900000|2024-07-15 13:25:00|4405|4403|4404.5|4403.5|4405|4404.5|4402|4401.5|1744
1721050200000|2024-07-15 13:30:00|4404|4403|4399.5|4398.5|4408|4406.5|4399|4398.5|5573
1721050500000|2024-07-15 13:35:00|4400|4399|4406.5|4405.5|4409|4408|4398.5|4398|11041
1721050800000|2024-07-15 13:40:00|4406|4405|4393.5|4393|4406|4405.5|4391|4390|6955
1721051100000|2024-07-15 13:45:00|4394|4393.5|4404|4403.5|4405|4404|4393.5|4393|7578
1721051400000|2024-07-15 13:50:00|4403.5|4403|4402.5|4402|4406.5|4405.5|4400|4399|6527
1721051700000|2024-07-15 13:55:00|4404|4403|4401|4400|4404.5|4404|4400|4399.5|13192
1721052000000|2024-07-15 14:00:00|4401.5|4400.5|4401|4400.5|4402|4401.5|4398.5|4398|9084
1721052300000|2024-07-15 14:05:00|4401.5|4401|4399.5|4398.5|4401.5|4401|4398.5|4397.5|3874
1721052600000|2024-07-15 14:10:00|4400|4399|4395.5|4395|4400|4399|4395.5|4395|3038
1721052900000|2024-07-15 14:15:00|4396|4395.5|4394|4392.5|4400|4399|4392.5|4391.5|5732
1721053200000|2024-07-15 14:20:00|4393.5|4393|4393|4392|4395|4394|4392.5|4391.5|2506
1721053500000|2024-07-15 14:25:00|4392.5|4391.5|4387|4386|4393|4392|4386|4385|5811
1721053800000|2024-07-15 14:30:00|4386.5|4385.5|4383.5|4383|4387|4386|4380.5|4379.5|5575
1721054100000|2024-07-15 14:35:00|4383|4382.5|4378.5|4377.5|4383.5|4383|4377.5|4377|7096
1721054400000|2024-07-15 14:40:00|4379|4378|4377|4376.5|4380|4379.5|4376|4375.5|3789
1721054700000|2024-07-15 14:45:00|4376.5|4375.5|4368.5|4368|4377|4376|4368.5|4367.5|13312
1721055000000|2024-07-15 14:50:00|4369|4367.5|4373|4372.5|4373|4372.5|4367|4366|7662
1721055300000|2024-07-15 14:55:00|4372.5|4372|4380|4379|4380|4379.5|4372.5|4372|10987
1721055600000|2024-07-15 15:00:00|4380.5|4379.5|4380|4379|4385.5|4385|4377.5|4376.5|12782
1721055900000|2024-07-15 15:05:00|4380.5|4379.5|4384|4383.5|4385.5|4384.5|4380.5|4379.5|10702
1721056200000|2024-07-15 15:10:00|4383.5|4383|4379|4378.5|4384|4383.5|4378.5|4378|4542
1721056500000|2024-07-15 15:15:00|4378.5|4378|4377|4376.5|4379|4378.5|4374|4373.5|6704
1721056800000|2024-07-15 15:20:00|4376.5|4376|4375.5|4374.5|4377|4376.5|4374|4373.5|8438
1721057100000|2024-07-15 15:25:00|4375|4374|4370|4369|4375.5|4374|4369.5|4368.5|19316
1721113200000|2024-07-16 07:00:00|4354|4351|4349.5|4348|4357.5|4354.5|4341.5|4340|12209
1721113500000|2024-07-16 07:05:00|4349|4346.5|4340|4338.5|4353.5|4351.5|4338.5|4338|6846
1721113800000|2024-07-16 07:10:00|4339.5|4339|4352.5|4351.5|4356.5|4355|4335|4334|5113
1721114100000|2024-07-16 07:15:00|4353.5|4352|4359.5|4358|4360|4358.5|4350|4348|6610
1721114400000|2024-07-16 07:20:00|4358.5|4358.5|4367|4365.5|4368|4367|4356|4354.5|4187
1721114700000|2024-07-16 07:25:00|4368|4366|4365.5|4364.5|4371.5|4370.5|4362|4361|4721
1721115000000|2024-07-16 07:30:00|4366|4365|4357|4356|4366.5|4365|4353.5|4352.5|5308
1721115300000|2024-07-16 07:35:00|4356.5|4355|4358.5|4357.5|4363|4362|4356|4355|4917
1721115600000|2024-07-16 07:40:00|4358|4357|4356|4355|4359|4358|4354.5|4353|3849
1721115900000|2024-07-16 07:45:00|4355|4354|4353|4351.5|4356|4355|4351.5|4350.5|5664
1721116200000|2024-07-16 07:50:00|4352.5|4351|4348|4347|4353|4351|4347|4346.5|4321
1721116500000|2024-07-16 07:55:00|4347.5|4347.5|4348|4347.5|4353.5|4352.5|4346.5|4345.5|3167
1721116800000|2024-07-16 08:00:00|4348.5|4348|4345|4344|4350.5|4349|4344|4343|4536
1721117100000|2024-07-16 08:05:00|4345.5|4344.5|4345.5|4344|4347.5|4347|4344|4343|3278
1721117400000|2024-07-16 08:10:00|4345|4343|4350|4349|4351.5|4350.5|4343.5|4342.5|7756
1721117700000|2024-07-16 08:15:00|4350.5|4349.5|4348.5|4347.5|4352|4351.5|4348.5|4347.5|3631
1721118000000|2024-07-16 08:20:00|4349|4348|4360|4358.5|4361|4360|4349|4348|4521
1721118300000|2024-07-16 08:25:00|4359.5|4357.5|4354|4353|4360|4358|4353.5|4352.5|1291
1721118600000|2024-07-16 08:30:00|4353.5|4352.5|4353.5|4353|4356|4355|4352|4350.5|2267
1721118900000|2024-07-16 08:35:00|4354|4352.5|4351.5|4350.5|4355.5|4354.5|4351.5|4350.5|2250
1721119200000|2024-07-16 08:40:00|4352.5|4351|4353.5|4352.5|4354.5|4354|4351|4350|3521
1721119500000|2024-07-16 08:45:00|4353|4352|4357|4356|4358.5|4357|4350|4349|3031
1721119800000|2024-07-16 08:50:00|4357.5|4356.5|4361|4359.5|4362.5|4361|4355.5|4354.5|1552
1721120100000|2024-07-16 08:55:00|4360.5|4360|4360.5|4359|4364.5|4364|4360.5|4359|1756
1721120400000|2024-07-16 09:00:00|4361|4359.5|4362|4361|4362|4361.5|4358.5|4357.5|1528
1721120700000|2024-07-16 09:05:00|4361.5|4359.5|4356.5|4355|4361.5|4360|4353.5|4352.5|2314
1721121000000|2024-07-16 09:10:00|4357|4355.5|4358|4357|4359.5|4358.5|4354.5|4353.5|2631
1721121300000|2024-07-16 09:15:00|4358.5|4357.5|4355.5|4354.5|4359|4358|4355.5|4354.5|3392
1721121600000|2024-07-16 09:20:00|4356|4355|4359.5|4358.5|4362.5|4361.5|4355|4354|4796
1721121900000|2024-07-16 09:25:00|4359|4358|4355|4354|4359.5|4358.5|4355|4354|1830
1721122200000|2024-07-16 09:30:00|4355.5|4354.5|4352|4351.5|4355.5|4354.5|4351.5|4350|1876
1721122500000|2024-07-16 09:35:00|4351.5|4351|4357|4356|4357|4356|4351|4350.5|2367
1721122800000|2024-07-16 09:40:00|4358.5|4356.5|4360|4359|4361.5|4360.5|4357.5|4356|1019
1721123100000|2024-07-16 09:45:00|4360.5|4359.5|4362.5|4362|4362.5|4362|4360|4359|1970
1721123400000|2024-07-16 09:50:00|4363|4361.5|4359|4358.5|4363|4362|4359|4358.5|3946
1721123700000|2024-07-16 09:55:00|4359.5|4359|4361.5|4361|4361.5|4361|4356|4355.5|1932
1721124000000|2024-07-16 10:00:00|4362|4361.5|4362|4361|4365.5|4365|4361|4360|2205
1721124300000|2024-07-16 10:05:00|4361.5|4360.5|4364|4363|4364|4363|4360|4359.5|3761
1721124600000|2024-07-16 10:10:00|4364.5|4362.5|4363.5|4362|4364.5|4363|4358.5|4358|1016
1721124900000|2024-07-16 10:15:00|4363|4361.5|4362|4361.5|4363|4361.5|4360.5|4359.5|663
1721125200000|2024-07-16 10:20:00|4362.5|4362|4365.5|4364.5|4367.5|4366.5|4362.5|4362|1373
1721125500000|2024-07-16 10:25:00|4365|4364|4366|4365|4366.5|4366|4364.5|4363.5|926
1721125800000|2024-07-16 10:30:00|4365.5|4364.5|4361|4360.5|4366|4365|4361|4360|3397
1721126100000|2024-07-16 10:35:00|4360.5|4360|4361.5|4360.5|4361.5|4361|4358|4357.5|3251
1721126400000|2024-07-16 10:40:00|4362|4361|4358.5|4357.5|4362|4361.5|4358|4357.5|586
1721126700000|2024-07-16 10:45:00|4358|4357|4353.5|4352.5|4358|4357.5|4352|4351.5|2812
1721127000000|2024-07-16 10:50:00|4354|4353|4355|4354|4356.5|4355.5|4354|4353|2344
1721127300000|2024-07-16 10:55:00|4354.5|4353|4353|4352|4355|4353|4351|4350.5|1345
1721127600000|2024-07-16 11:00:00|4353.5|4352.5|4357.5|4356.5|4358.5|4358|4350|4349|1863
1721127900000|2024-07-16 11:05:00|4357|4356|4357.5|4356.5|4359.5|4358.5|4356.5|4355.5|2220
1721128200000|2024-07-16 11:10:00|4358|4357|4358|4357|4358.5|4357.5|4356|4355.5|1330
1721128500000|2024-07-16 11:15:00|4358.5|4357.5|4354.5|4353.5|4358.5|4358|4354|4353|2014
1721128800000|2024-07-16 11:20:00|4354|4354|4351.5|4350.5|4356.5|4355.5|4351|4350|1204
1721129100000|2024-07-16 11:25:00|4351|4351|4355|4354|4355.5|4354.5|4350.5|4350|4375
1721129400000|2024-07-16 11:30:00|4354.5|4353.5|4358|4357|4360|4358.5|4354|4353|4089
1721129700000|2024-07-16 11:35:00|4358.5|4357.5|4362|4360.5|4362|4361|4358.5|4357.5|2113
1721130000000|2024-07-16 11:40:00|4361.5|4360|4364|4363|4364.5|4363.5|4361.5|4360|1186
1721130300000|2024-07-16 11:45:00|4364.5|4363.5|4361.5|4361|4364.5|4363.5|4360.5|4359.5|1058
1721130600000|2024-07-16 11:50:00|4362|4361.5|4362.5|4361.5|4363|4362|4360.5|4360|1379
1721130900000|2024-07-16 11:55:00|4362|4361|4359|4358|4363.5|4362|4359|4357.5|783
1721131200000|2024-07-16 12:00:00|4358.5|4358.5|4361.5|4360.5|4361.5|4361|4358.5|4357.5|1937
1721131500000|2024-07-16 12:05:00|4361|4360|4358.5|4357.5|4361.5|4360.5|4357|4355.5|940
1721131800000|2024-07-16 12:10:00|4358|4357|4359|4358|4360|4359|4357.5|4356.5|2200
1721132100000|2024-07-16 12:15:00|4358.5|4357.5|4360.5|4359|4361.5|4361|4358|4357.5|1490
1721132400000|2024-07-16 12:20:00|4360|4359.5|4355.5|4355|4362|4361|4355.5|4355|1026
1721132700000|2024-07-16 12:25:00|4356|4354|4357.5|4356|4358|4356.5|4354|4353.5|2984
1721133000000|2024-07-16 12:30:00|4355.5|4354|4361.5|4360|4364|4362.5|4349|4347|5792
1721133300000|2024-07-16 12:35:00|4361|4359.5|4355.5|4354.5|4363|4362.5|4355|4354|3572
1721133600000|2024-07-16 12:40:00|4355|4354|4359|4358|4360.5|4359.5|4354.5|4354|1494
1721133900000|2024-07-16 12:45:00|4358|4357.5|4351.5|4350.5|4359|4358|4350.5|4350|1099
1721134200000|2024-07-16 12:50:00|4350.5|4351|4351.5|4350.5|4354.5|4353|4349.5|4348.5|1108
1721134500000|2024-07-16 12:55:00|4352.5|4350|4354|4352.5|4355|4354|4351|4350|861
1721134800000|2024-07-16 13:00:00|4353|4351.5|4355.5|4354|4357|4356|4350.5|4349.5|1745
1721135100000|2024-07-16 13:05:00|4356|4354.5|4359.5|4359|4360.5|4359.5|4355|4354|1396
1721135400000|2024-07-16 13:10:00|4360|4359.5|4359|4358|4360|4359.5|4357.5|4356.5|521
1721135700000|2024-07-16 13:15:00|4359.5|4358.5|4357|4356|4359.5|4359|4356|4355.5|1181
1721136000000|2024-07-16 13:20:00|4356.5|4356.5|4358|4357.5|4359|4358.5|4356.5|4356|1226
1721136300000|2024-07-16 13:25:00|4357.5|4357|4356|4355|4358|4357|4355.5|4355|1110
1721136600000|2024-07-16 13:30:00|4357|4356.5|4359.5|4358|4361.5|4361|4356|4355|4832
1721136900000|2024-07-16 13:35:00|4360|4358.5|4362|4361|4362.5|4361.5|4357.5|4356.5|3652
1721137200000|2024-07-16 13:40:00|4362.5|4361.5|4359.5|4359|4363.5|4362.5|4358.5|4358|1829
1721137500000|2024-07-16 13:45:00|4360|4359.5|4354|4353|4363.5|4362.5|4353.5|4352.5|4830
1721137800000|2024-07-16 13:50:00|4354.5|4353.5|4362|4361|4363|4361.5|4354.5|4353.5|2252
1721138100000|2024-07-16 13:55:00|4362.5|4361.5|4365.5|4364.5|4365.5|4365|4362.5|4361.5|1943
1721138400000|2024-07-16 14:00:00|4366|4365|4377|4376|4377|4376|4366|4365|2301
1721138700000|2024-07-16 14:05:00|4377.5|4376.5|4376|4374.5|4382|4381.5|4376|4374.5|6979
1721139000000|2024-07-16 14:10:00|4375.5|4375|4376.5|4375.5|4378|4377|4373.5|4372|4129
1721139300000|2024-07-16 14:15:00|4377.5|4376|4377|4376|4381|4380|4376.5|4375.5|2844
1721139600000|2024-07-16 14:20:00|4378|4376.5|4381.5|4380.5|4383|4382.5|4377.5|4376|1539
1721139900000|2024-07-16 14:25:00|4381|4381|4382.5|4381.5|4383.5|4383|4380|4379|2442
1721140200000|2024-07-16 14:30:00|4382|4382|4385.5|4384.5|4387.5|4387|4381.5|4381|4019
1721140500000|2024-07-16 14:35:00|4385|4384|4388|4386.5|4389.5|4388.5|4384.5|4383.5|1536
1721140800000|2024-07-16 14:40:00|4388.5|4387|4384|4383.5|4388.5|4388|4383.5|4382.5|2566
1721141100000|2024-07-16 14:45:00|4383.5|4383|4385|4384|4385|4384.5|4381|4380.5|2174
1721141400000|2024-07-16 14:50:00|4384.5|4384.5|4387|4386.5|4388|4387|4384.5|4384|2007
1721141700000|2024-07-16 14:55:00|4386.5|4386|4383.5|4382.5|4387.5|4386.5|4383.5|4382.5|1322
1721142000000|2024-07-16 15:00:00|4382.5|4382|4384.5|4384|4385|4384|4381.5|4380|3227
1721142300000|2024-07-16 15:05:00|4385|4384.5|4382.5|4381.5|4385|4384.5|4382.5|4381.5|930
1721142600000|2024-07-16 15:10:00|4383|4382|4385|4384|4386|4385.5|4383|4382|2125
1721142900000|2024-07-16 15:15:00|4384.5|4383.5|4383.5|4382.5|4385|4383.5|4382|4381.5|3279
1721143200000|2024-07-16 15:20:00|4383|4383|4385|4384.5|4385.5|4384.5|4383|4382.5|4448
1721143500000|2024-07-16 15:25:00|4385.5|4385|4383|4382|4385.5|4385|4382|4381|6249
1721199600000|2024-07-17 07:00:00|4382|4379.5|4386.5|4383|4390|4386.5|4377.5|4373|3449
1721199900000|2024-07-17 07:05:00|4387|4382.5|4400|4398|4400|4398.5|4381.5|4379.5|6383
1721200200000|2024-07-17 07:10:00|4401|4398.5|4403.5|4401.5|4403.5|4402|4392.5|4390.5|3063
1721200500000|2024-07-17 07:15:00|4404|4402|4395.5|4393.5|4407|4405|4393.5|4392|5157
1721200800000|2024-07-17 07:20:00|4394.5|4394|4387|4386|4397.5|4395.5|4385.5|4384|4656
1721201100000|2024-07-17 07:25:00|4387.5|4384.5|4397|4395.5|4399|4398|4386|4384.5|2816
1721201400000|2024-07-17 07:30:00|4396.5|4396|4395|4393.5|4397|4396|4389.5|4388|1357
1721201700000|2024-07-17 07:35:00|4394|4394|4396.5|4395.5|4401.5|4400|4394|4392.5|3377
1721202000000|2024-07-17 07:40:00|4397|4396|4405|4404|4405|4404|4396.5|4395.5|2937
1721202300000|2024-07-17 07:45:00|4405.5|4404.5|4397.5|4396|4405.5|4404.5|4396.5|4395.5|2495
1721202600000|2024-07-17 07:50:00|4397|4396.5|4396.5|4395|4398.5|4397|4395|4394|1111
1721202900000|2024-07-17 07:55:00|4396|4394.5|4392.5|4391|4397|4395.5|4390|4388.5|3082
1721203200000|2024-07-17 08:00:00|4392|4391.5|4397|4396|4397|4396|4386.5|4385.5|2668
1721203500000|2024-07-17 08:05:00|4396.5|4396.5|4393|4392|4397.5|4397|4392|4391|2581
1721203800000|2024-07-17 08:10:00|4393.5|4392.5|4393|4392|4394.5|4393.5|4391|4389.5|655
1721204100000|2024-07-17 08:15:00|4393.5|4391.5|4395.5|4394|4400.5|4400|4393|4391.5|2289
1721204400000|2024-07-17 08:20:00|4395|4393|4400|4399.5|4400|4399.5|4392|4391.5|2381
1721204700000|2024-07-17 08:25:00|4401.5|4400.5|4404.5|4403|4408|4406.5|4401.5|4400.5|4325
1721205000000|2024-07-17 08:30:00|4405|4403.5|4401.5|4400.5|4408|4406.5|4401|4400.5|930
1721205300000|2024-07-17 08:35:00|4401|4400|4402|4401|4403.5|4402|4400|4399|1080
1721205600000|2024-07-17 08:40:00|4401.5|4401.5|4400.5|4399.5|4406|4404.5|4400|4398.5|2294
1721205900000|2024-07-17 08:45:00|4401|4400|4405.5|4404|4407.5|4406.5|4400.5|4400|2445
1721206200000|2024-07-17 08:50:00|4405|4403.5|4405.5|4404.5|4406.5|4405.5|4401.5|4400|3261
1721206500000|2024-07-17 08:55:00|4405|4404|4406.5|4405|4406.5|4406|4401|4400|2619
1721206800000|2024-07-17 09:00:00|4406|4405.5|4409.5|4408.5|4411|4410.5|4405.5|4405|2337
1721207100000|2024-07-17 09:05:00|4409|4408|4407.5|4406.5|4409|4408|4403|4401.5|2128
1721207400000|2024-07-17 09:10:00|4407|4406|4412.5|4411.5|4414.5|4413|4406.5|4406|2657
1721207700000|2024-07-17 09:15:00|4412|4411|4412|4410.5|4412.5|4412|4409.5|4408.5|1117
1721208000000|2024-07-17 09:20:00|4411.5|4411|4410.5|4409.5|4414|4413|4410|4409.5|3981
1721208300000|2024-07-17 09:25:00|4411|4410|4412|4411|4413|4412|4411|4410|1662
1721208600000|2024-07-17 09:30:00|4411.5|4410.5|4411|4409.5|4412|4411.5|4408.5|4408|1952
1721208900000|2024-07-17 09:35:00|4410.5|4410|4409|4408|4412|4411.5|4408.5|4408|1258
1721209200000|2024-07-17 09:40:00|4408|4407|4410|4409.5|4410|4409.5|4406|4404.5|2063
1721209500000|2024-07-17 09:45:00|4410.5|4410|4408|4407|4412|4411|4405.5|4405|2492
1721209800000|2024-07-17 09:50:00|4407.5|4407.5|4405|4404.5|4408.5|4407.5|4404.5|4403.5|2425
1721210100000|2024-07-17 09:55:00|4406|4405.5|4408.5|4407.5|4408.5|4408|4405|4404.5|3334
1721210400000|2024-07-17 10:00:00|4408|4408|4412.5|4411.5|4412.5|4412|4407|4406.5|2664
1721210700000|2024-07-17 10:05:00|4412|4410.5|4409.5|4409|4413|4412.5|4409|4408|2590
1721211000000|2024-07-17 10:10:00|4409|4408.5|4406|4405.5|4409.5|4409|4403.5|4403|1651
1721211300000|2024-07-17 10:15:00|4407|4406|4408|4407|4409.5|4409|4406|4405|1231
1721211600000|2024-07-17 10:20:00|4407.5|4406.5|4406.5|4405.5|4408|4407|4406|4405.5|1663
1721211900000|2024-07-17 10:25:00|4406|4404.5|4409|4408.5|4409.5|4408.5|4405|4404|1127
1721212200000|2024-07-17 10:30:00|4408.5|4408|4407.5|4406.5|4409|4408|4405|4404|2898
1721212500000|2024-07-17 10:35:00|4408|4407|4407.5|4407|4408|4407|4406.5|4406|614
1721212800000|2024-07-17 10:40:00|4408|4407.5|4407|4405.5|4409|4408.5|4406.5|4405.5|494
1721213100000|2024-07-17 10:45:00|4406.5|4406|4403|4401.5|4406.5|4406|4403|4401.5|1812
1721213400000|2024-07-17 10:50:00|4403.5|4402.5|4402.5|4401.5|4404.5|4403.5|4401.5|4401|2478
1721213700000|2024-07-17 10:55:00|4402|4401|4405.5|4405|4407|4406|4401.5|4401|606
1721214000000|2024-07-17 11:00:00|4407|4405.5|4401.5|4400.5|4407|4405.5|4401|4400|1536
1721214300000|2024-07-17 11:05:00|4401|4400|4395.5|4394.5|4401.5|4400.5|4394.5|4393|5527
1721214600000|2024-07-17 11:10:00|4395|4393.5|4390|4389|4395.5|4393.5|4389|4388|3795
1721214900000|2024-07-17 11:15:00|4390.5|4389.5|4388|4387|4390.5|4389.5|4382|4381.5|3535
1721215200000|2024-07-17 11:20:00|4387.5|4387.5|4389.5|4388.5|4391.5|4390|4385|4384.5|1791
1721215500000|2024-07-17 11:25:00|4389|4388|4387.5|4387|4389.5|4388|4385.5|4384|987
1721215800000|2024-07-17 11:30:00|4387|4386|4384|4383|4387|4386|4383.5|4382|917
1721216100000|2024-07-17 11:35:00|4385|4383.5|4389.5|4388.5|4390|4389|4384.5|4383.5|1557
1721216400000|2024-07-17 11:40:00|4389|4387|4392|4391|4392|4391|4386|4385.5|1168
1721216700000|2024-07-17 11:45:00|4391.5|4390.5|4396.5|4395.5|4400|4399|4391|4390.5|1471
1721217000000|2024-07-17 11:50:00|4396|4396|4399|4398|4400|4399.5|4394.5|4394|698
1721217300000|2024-07-17 11:55:00|4398.5|4397.5|4419|4418|4420.5|4420|4397|4396|6118
1721217600000|2024-07-17 12:00:00|4419.5|4416.5|4453|4451.5|4463.5|4462|4415|4414|15047
1721217900000|2024-07-17 12:05:00|4452.5|4452|4471.5|4469.5|4482.5|4481|4431|4430|15874
1721218200000|2024-07-17 12:10:00|4473|4472|4469.5|4466.5|4492|4490.5|4466.5|4463.5|18137
1721218500000|2024-07-17 12:15:00|4468|4467|4485.5|4483.5|4509|4507|4468|4467|21698
1721218800000|2024-07-17 12:20:00|4486|4484|4468.5|4466.5|4488.5|4487|4467|4465|8194
1721219100000|2024-07-17 12:25:00|4465.5|4463.5|4461.5|4459.5|4468|4466|4450.5|4447.5|14125
1721219400000|2024-07-17 12:30:00|4461|4457.5|4466|4464|4473.5|4471.5|4456|4454|20327
1721219700000|2024-07-17 12:35:00|4465.5|4469.5|4469.5|4468|4474|4473|4465|4465|11279
1721220000000|2024-07-17 12:40:00|4469|4468.5|4467.5|4466|4470.5|4469.5|4465.5|4464.5|5954
1721220300000|2024-07-17 12:45:00|4467|4465.5|4458.5|4457.5|4473.5|4472.5|4453.5|4452|5089
1721220600000|2024-07-17 12:50:00|4457.5|4456.5|4456|4454.5|4460|4459.5|4454.5|4453.5|6582
1721220900000|2024-07-17 12:55:00|4455.5|4455|4446.5|4445.5|4457.5|4456.5|4445|4444|5304
1721221200000|2024-07-17 13:00:00|4446|4445|4461.5|4460|4461.5|4460|4445.5|4444.5|5382
1721221500000|2024-07-17 13:05:00|4463|4462|4464.5|4463.5|4464.5|4463.5|4460|4459|3451
1721221800000|2024-07-17 13:10:00|4464|4464|4461|4459.5|4465|4464|4460.5|4459.5|3351
1721222100000|2024-07-17 13:15:00|4460.5|4460|4464|4463|4468|4467.5|4460.5|4460|5453
1721222400000|2024-07-17 13:20:00|4465|4463.5|4465.5|4464.5|4470|4468.5|4465|4463.5|2977
1721222700000|2024-07-17 13:25:00|4467|4466|4466.5|4465|4469|4468|4463.5|4462.5|3908
1721223000000|2024-07-17 13:30:00|4467|4466|4473|4472|4473.5|4472.5|4466|4464.5|8175
1721223300000|2024-07-17 13:35:00|4474|4471.5|4471|4470|4480.5|4479.5|4470.5|4469.5|7943
1721223600000|2024-07-17 13:40:00|4473|4472|4474.5|4473.5|4477|4476|4472.5|4471|4985
1721223900000|2024-07-17 13:45:00|4475|4474|4475.5|4474.5|4476.5|4476|4473.5|4472.5|8271
1721224200000|2024-07-17 13:50:00|4476|4475|4479.5|4478.5|4487.5|4487|4476|4475|6921
1721224500000|2024-07-17 13:55:00|4480|4479|4474|4473|4483.5|4483|4474|4472.5|5438
1721224800000|2024-07-17 14:00:00|4475|4473.5|4477.5|4477|4479.5|4479|4470.5|4469.5|7428
1721225100000|2024-07-17 14:05:00|4478|4478|4484|4483|4488|4487|4473|4472.5|5925
1721225400000|2024-07-17 14:10:00|4485|4483.5|4488|4486.5|4488.5|4487.5|4481.5|4480.5|2250
1721225700000|2024-07-17 14:15:00|4487.5|4487|4488.5|4487.5|4490|4489|4485|4484|5076
1721226000000|2024-07-17 14:20:00|4489|4488|4482.5|4481|4489.5|4488.5|4481.5|4481|3582
1721226300000|2024-07-17 14:25:00|4482|4482.5|4494.5|4493.5|4495.5|4494.5|4481.5|4482.5|8779
1721226600000|2024-07-17 14:30:00|4492.5|4491|4488|4487|4492.5|4491|4484|4483.5|8233
1721226900000|2024-07-17 14:35:00|4488.5|4487.5|4482.5|4482|4489|4488|4482.5|4482|5012
1721227200000|2024-07-17 14:40:00|4483.5|4483|4489.5|4488.5|4490|4489|4482.5|4481.5|4207
1721227500000|2024-07-17 14:45:00|4490|4489|4490.5|4489|4494|4493.5|4488.5|4488|4590
1721227800000|2024-07-17 14:50:00|4490|4488|4487|4486|4491|4490.5|4486.5|4485.5|3201
1721228100000|2024-07-17 14:55:00|4486.5|4485.5|4489.5|4488.5|4491|4490|4486|4485|3448
1721228400000|2024-07-17 15:00:00|4487.5|4486.5|4485.5|4484.5|4489|4488|4484.5|4483.5|4451
1721228700000|2024-07-17 15:05:00|4486|4485|4499.5|4499|4500|4499.5|4484|4483|5938
1721229000000|2024-07-17 15:10:00|4499|4498.5|4501.5|4501|4501.5|4501|4498|4497|8709
1721229300000|2024-07-17 15:15:00|4502|4501.5|4510.5|4510|4511|4510.5|4501.5|4500.5|8736
1721229600000|2024-07-17 15:20:00|4511|4510.5|4510|4509.5|4516|4515.5|4508|4507.5|18714
1721229900000|2024-07-17 15:25:00|4510.5|4510|4511|4510|4514.5|4514|4507.5|4506|18940
1721286000000|2024-07-18 07:00:00|4543|4539|4504|4499|4543|4539|4500.5|4496|5478
1721286300000|2024-07-18 07:05:00|4504.5|4499.5|4516|4513|4519.5|4517|4503.5|4499.5|4420
1721286600000|2024-07-18 07:10:00|4515.5|4514.5|4515.5|4513|4527|4524.5|4513.5|4511|5580
1721286900000|2024-07-18 07:15:00|4514.5|4513.5|4510.5|4508.5|4515|4513.5|4509.5|4508.5|1080
1721287200000|2024-07-18 07:20:00|4509.5|4509|4520.5|4518.5|4522|4520|4509.5|4509|6158
1721287500000|2024-07-18 07:25:00|4520|4518|4508|4507|4520.5|4519|4506|4505|5017
1721287800000|2024-07-18 07:30:00|4509.5|4508|4520.5|4519|4522.5|4521|4507.5|4506.5|5366
1721288100000|2024-07-18 07:35:00|4520|4518.5|4521|4519.5|4523|4522|4512.5|4511.5|2903
1721288400000|2024-07-18 07:40:00|4521.5|4520|4543|4541.5|4543|4541.5|4520|4518.5|10851
1721288700000|2024-07-18 07:45:00|4542.5|4541|4539|4538|4543|4541.5|4533|4532|5876
1721289000000|2024-07-18 07:50:00|4538.5|4537.5|4528.5|4527.5|4540|4539|4528.5|4527.5|6011
1721289300000|2024-07-18 07:55:00|4528|4527|4528|4527|4529|4528|4524.5|4524|3579
1721289600000|2024-07-18 08:00:00|4527.5|4526.5|4520.5|4519.5|4530|4529.5|4517.5|4516.5|7808
1721289900000|2024-07-18 08:05:00|4520|4519|4511.5|4510|4522.5|4521|4511.5|4510|4452
1721290200000|2024-07-18 08:10:00|4511|4510.5|4507.5|4506|4511.5|4510.5|4504.5|4504|2635
1721290500000|2024-07-18 08:15:00|4507|4507|4505.5|4504|4511.5|4510.5|4499|4497.5|3237
1721290800000|2024-07-18 08:20:00|4505|4503|4508.5|4507|4513.5|4512.5|4500.5|4499.5|3226
1721291100000|2024-07-18 08:25:00|4508|4507.5|4506|4505|4509|4508|4504|4503|3664
1721291400000|2024-07-18 08:30:00|4505.5|4504.5|4509.5|4508.5|4510|4509|4503|4502|2823
1721291700000|2024-07-18 08:35:00|4509|4509.5|4514.5|4513|4522|4521|4509|4509.5|7107
1721292000000|2024-07-18 08:40:00|4515|4513.5|4511.5|4510|4516.5|4515|4508.5|4507.5|2485
1721292300000|2024-07-18 08:45:00|4512|4510.5|4513|4511.5|4513|4512|4506|4504.5|6468
1721292600000|2024-07-18 08:50:00|4512.5|4511|4513|4512|4517|4516|4512|4510.5|2342
1721292900000|2024-07-18 08:55:00|4512.5|4511.5|4524|4522.5|4524|4522.5|4512.5|4511.5|7046
1721293200000|2024-07-18 09:00:00|4524.5|4523|4521|4519.5|4525.5|4524|4520|4519|4148
1721293500000|2024-07-18 09:05:00|4522|4520|4525|4524|4528|4527.5|4521.5|4520|7445
1721293800000|2024-07-18 09:10:00|4524.5|4524.5|4527|4526|4528|4527.5|4524.5|4523.5|16345
1721294100000|2024-07-18 09:15:00|4527.5|4526.5|4523|4522|4528|4527|4523|4521.5|2735
1721294400000|2024-07-18 09:20:00|4524|4522.5|4522|4520.5|4524.5|4523|4521|4520|3230
1721294700000|2024-07-18 09:25:00|4523.5|4521|4521.5|4520.5|4524|4522.5|4520.5|4520|673
1721295000000|2024-07-18 09:30:00|4522|4521|4520.5|4519.5|4526|4525|4520.5|4519|5333
1721295300000|2024-07-18 09:35:00|4521|4520|4510.5|4509|4521|4520|4509.5|4508.5|4594
1721295600000|2024-07-18 09:40:00|4510|4509.5|4511|4510.5|4514|4513|4509.5|4508|987
1721295900000|2024-07-18 09:45:00|4510.5|4509.5|4515.5|4514.5|4517|4516|4510|4509.5|1749
1721296200000|2024-07-18 09:50:00|4516.5|4515|4527.5|4526.5|4528|4526.5|4516.5|4515|3721
1721296500000|2024-07-18 09:55:00|4527|4525.5|4524|4523|4527|4525.5|4523|4522.5|2094
1721296800000|2024-07-18 10:00:00|4523.5|4522.5|4523|4522|4525|4524.5|4521|4520|3099
1721297100000|2024-07-18 10:05:00|4522.5|4521|4524|4523|4525.5|4525|4521|4520.5|2633
1721297400000|2024-07-18 10:10:00|4524.5|4523.5|4523.5|4522.5|4528.5|4528|4521|4519.5|6444
1721297700000|2024-07-18 10:15:00|4524|4523|4525.5|4524|4526.5|4525.5|4523|4522|1812
1721298000000|2024-07-18 10:20:00|4526|4524.5|4531.5|4530.5|4531.5|4530.5|4524.5|4524|3809
1721298300000|2024-07-18 10:25:00|4531|4530|4528|4527.5|4531.5|4530.5|4526.5|4525.5|4281
1721298600000|2024-07-18 10:30:00|4527.5|4527|4530|4529.5|4531|4530|4525|4524|2308
1721298900000|2024-07-18 10:35:00|4528.5|4527|4527.5|4527|4529.5|4528|4525|4524.5|2416
1721299200000|2024-07-18 10:40:00|4528|4526.5|4529|4527.5|4532|4531.5|4527.5|4526.5|2387
1721299500000|2024-07-18 10:45:00|4528.5|4528|4532|4531|4532|4531|4527|4526|2873
1721299800000|2024-07-18 10:50:00|4531.5|4530.5|4527|4526|4531.5|4531|4524.5|4523.5|4297
1721300100000|2024-07-18 10:55:00|4526|4525|4524.5|4524|4526|4525|4523.5|4522.5|1432
1721300400000|2024-07-18 11:00:00|4524|4522|4523|4522|4524|4522.5|4521.5|4520.5|3531
1721300700000|2024-07-18 11:05:00|4521.5|4520.5|4523|4522|4523|4522|4520.5|4520|923
1721301000000|2024-07-18 11:10:00|4522.5|4521.5|4517|4516|4523|4522|4515.5|4514.5|960
1721301300000|2024-07-18 11:15:00|4516.5|4514.5|4512|4511.5|4517|4514.5|4512|4511|1073
1721301600000|2024-07-18 11:20:00|4512.5|4512|4515|4513.5|4516|4515.5|4512.5|4512|1227
1721301900000|2024-07-18 11:25:00|4514.5|4514|4514|4513|4516|4515|4513.5|4512.5|903
1721302200000|2024-07-18 11:30:00|4513.5|4512.5|4508|4507.5|4514|4513|4507|4506|2112
1721302500000|2024-07-18 11:35:00|4507.5|4507|4513.5|4512.5|4513.5|4512.5|4507.5|4507|805
1721302800000|2024-07-18 11:40:00|4513|4513.5|4510|4509.5|4514.5|4514|4510|4509.5|2275
1721303100000|2024-07-18 11:45:00|4508.5|4508|4511.5|4510.5|4511.5|4510.5|4507.5|4506.5|1278
1721303400000|2024-07-18 11:50:00|4511|4511|4505|4504|4511|4511|4505|4504|1658
1721303700000|2024-07-18 11:55:00|4504.5|4503.5|4508.5|4507.5|4509.5|4509|4504|4503|3198
1721304000000|2024-07-18 12:00:00|4508|4507|4507.5|4507|4509.5|4508.5|4506|4505.5|2526
1721304300000|2024-07-18 12:05:00|4507|4506|4508|4507.5|4509.5|4508.5|4506|4505.5|1589
1721304600000|2024-07-18 12:10:00|4508.5|4507|4509.5|4508|4509.5|4509|4508|4507|1008
1721304900000|2024-07-18 12:15:00|4508.5|4507.5|4508.5|4508|4514.5|4513.5|4508|4506.5|6163
1721305200000|2024-07-18 12:20:00|4508|4507|4514|4513|4514|4513|4506.5|4505.5|1770
1721305500000|2024-07-18 12:25:00|4514.5|4513.5|4515|4512.5|4516|4515|4512.5|4511.5|4491
1721305800000|2024-07-18 12:30:00|4514.5|4512|4517|4516|4518|4516.5|4513|4511.5|2958
1721306100000|2024-07-18 12:35:00|4518|4516.5|4513|4512|4519|4518|4511|4510|1428
1721306400000|2024-07-18 12:40:00|4512.5|4511.5|4514|4513|4514.5|4514|4512.5|4511.5|1729
1721306700000|2024-07-18 12:45:00|4513.5|4512|4516.5|4515|4516.5|4515|4509|4508|2578
1721307000000|2024-07-18 12:50:00|4516|4514.5|4514|4512.5|4516.5|4515|4512.5|4511.5|764
1721307300000|2024-07-18 12:55:00|4514.5|4513|4517.5|4516.5|4518.5|4517|4514|4513|905
1721307600000|2024-07-18 13:00:00|4518.5|4517|4511.5|4510.5|4519.5|4518.5|4510.5|4510|2111
1721307900000|2024-07-18 13:05:00|4512|4511|4512|4511.5|4515|4513.5|4511.5|4511|1069
1721308200000|2024-07-18 13:10:00|4511.5|4511|4514.5|4514|4516.5|4516|4511.5|4511|1546
1721308500000|2024-07-18 13:15:00|4515|4513.5|4513|4512|4515|4514|4510.5|4510|1514
1721308800000|2024-07-18 13:20:00|4512.5|4512.5|4514|4513.5|4514.5|4513.5|4512.5|4511.5|2519
1721309100000|2024-07-18 13:25:00|4514.5|4514|4516|4515|4516|4515.5|4513|4512.5|2170
1721309400000|2024-07-18 13:30:00|4516.5|4515.5|4526|4525.5|4526.5|4525.5|4514.5|4514|8362
1721309700000|2024-07-18 13:35:00|4525.5|4524|4536.5|4536|4538.5|4538|4523.5|4523|4358
1721310000000|2024-07-18 13:40:00|4537|4536.5|4534|4533|4541.5|4541|4533|4532.5|6095
1721310300000|2024-07-18 13:45:00|4534.5|4533.5|4535|4534|4542|4541.5|4534|4533|3801
1721310600000|2024-07-18 13:50:00|4534.5|4534.5|4534|4533|4537.5|4536.5|4530.5|4530|4078
1721310900000|2024-07-18 13:55:00|4533.5|4533.5|4538|4537.5|4541|4540|4533.5|4533|3670
1721311200000|2024-07-18 14:00:00|4538.5|4538|4534.5|4533|4539|4538.5|4533|4532|7561
1721311500000|2024-07-18 14:05:00|4534|4533.5|4529.5|4529|4534|4533.5|4525.5|4524.5|3321
1721311800000|2024-07-18 14:10:00|4529|4528.5|4533|4531.5|4534|4532.5|4525.5|4524.5|4023
1721312100000|2024-07-18 14:15:00|4532.5|4531|4526.5|4525.5|4533.5|4532.5|4526|4525|1973
1721312400000|2024-07-18 14:20:00|4526|4525|4532.5|4531|4532.5|4531|4523|4522|2921
1721312700000|2024-07-18 14:25:00|4533|4531.5|4529|4528|4533.5|4533|4529|4528|2896
1721313000000|2024-07-18 14:30:00|4529.5|4528.5|4533|4532|4535|4534|4528.5|4527.5|5183
1721313300000|2024-07-18 14:35:00|4533.5|4532.5|4529|4528|4534|4533.5|4528.5|4527|4532
1721313600000|2024-07-18 14:40:00|4528.5|4528.5|4530|4529|4532|4531|4523.5|4523|7677
1721313900000|2024-07-18 14:45:00|4529.5|4528.5|4532|4531|4532|4531|4526|4525|5416
1721314200000|2024-07-18 14:50:00|4531.5|4530.5|4528.5|4528|4531.5|4530.5|4524.5|4523.5|4361
1721314500000|2024-07-18 14:55:00|4528|4527.5|4528|4527|4530|4529|4524.5|4523.5|5775
1721314800000|2024-07-18 15:00:00|4527.5|4527.5|4531|4530.5|4534.5|4534|4525|4524.5|3395
1721315100000|2024-07-18 15:05:00|4531.5|4531|4532|4531|4532.5|4532|4525.5|4525|1956
1721315400000|2024-07-18 15:10:00|4531.5|4530.5|4538|4537|4540.5|4539.5|4531|4530|4459
1721315700000|2024-07-18 15:15:00|4538.5|4537.5|4535.5|4535|4538.5|4537.5|4535|4534.5|7077
1721316000000|2024-07-18 15:20:00|4536|4534.5|4529.5|4528.5|4536|4535.5|4528.5|4527.5|11050
1721316300000|2024-07-18 15:25:00|4530.5|4529|4528.5|4527|4533|4532|4527.5|4527|8553
1721372400000|2024-07-19 07:00:00|4496.5|4483.5|4470|4466|4496.5|4490.5|4467.5|4464|5805
1721372700000|2024-07-19 07:05:00|4471.5|4466.5|4470|4467.5|4479|4475.5|4466|4464|5031
1721373000000|2024-07-19 07:10:00|4471|4468|4456.5|4455|4473|4470.5|4456.5|4455|8458
1721373300000|2024-07-19 07:15:00|4455|4454|4463|4461|4464.5|4463.5|4453.5|4452|9127
1721373600000|2024-07-19 07:20:00|4463.5|4462|4455.5|4454|4468.5|4466.5|4453|4452|3682
1721373900000|2024-07-19 07:25:00|4455|4453|4442.5|4441.5|4456|4454.5|4439.5|4437.5|12977
1721374200000|2024-07-19 07:30:00|4443.5|4442|4450.5|4449|4454|4452.5|4442|4441|10059
1721374500000|2024-07-19 07:35:00|4451.5|4449.5|4457|4455|4461.5|4460|4450|4449|3560
1721374800000|2024-07-19 07:40:00|4456.5|4455.5|4442.5|4441.5|4458.5|4456.5|4441.5|4440.5|4658
1721375100000|2024-07-19 07:45:00|4443|4442|4452.5|4451.5|4455|4454|4442.5|4441|3445
1721375400000|2024-07-19 07:50:00|4454|4452|4456.5|4455.5|4462|4461|4453.5|4451.5|3882
1721375700000|2024-07-19 07:55:00|4457.5|4456|4465|4463.5|4465|4463.5|4457.5|4456|4648
1721376000000|2024-07-19 08:00:00|4465.5|4464|4456.5|4455.5|4466.5|4465|4452|4450.5|4339
1721376300000|2024-07-19 08:05:00|4456|4455|4455|4454|4460|4458.5|4452.5|4451.5|3173
1721376600000|2024-07-19 08:10:00|4454.5|4454.5|4452|4451|4454.5|4454.5|4449|4448|2179
1721376900000|2024-07-19 08:15:00|4451.5|4451.5|4448.5|4447.5|4454|4452.5|4448|4447.5|2761
1721377200000|2024-07-19 08:20:00|4449|4448|4457|4456.5|4459|4458|4449|4447.5|2909
1721377500000|2024-07-19 08:25:00|4456.5|4455|4460.5|4459.5|4461|4459.5|4455|4454|1674
1721377800000|2024-07-19 08:30:00|4461|4460|4450.5|4449|4463|4462|4448.5|4448|5134
1721378100000|2024-07-19 08:35:00|4450|4449.5|4453|4452|4453|4452.5|4449|4447.5|1884
1721378400000|2024-07-19 08:40:00|4453.5|4452.5|4452.5|4451.5|4454|4453|4450|4449.5|1419
1721378700000|2024-07-19 08:45:00|4453.5|4452|4450.5|4450|4454|4453.5|4449|4447.5|2081
1721379000000|2024-07-19 08:50:00|4451|4450.5|4450|4449|4455.5|4454.5|4450|4449|2944
1721379300000|2024-07-19 08:55:00|4449.5|4449.5|4449.5|4448|4452.5|4451.5|4449|4447.5|1286
1721379600000|2024-07-19 09:00:00|4449|4447.5|4451|4449.5|4455|4453.5|4448|4447.5|2862
1721379900000|2024-07-19 09:05:00|4450.5|4450|4452|4451|4452.5|4451.5|4448.5|4447.5|1337
1721380200000|2024-07-19 09:10:00|4451.5|4450.5|4453|4452.5|4454.5|4453.5|4451|4450.5|2266
1721380500000|2024-07-19 09:15:00|4453.5|4452|4451|4450|4455|4454.5|4449.5|4448.5|1738
1721380800000|2024-07-19 09:20:00|4450.5|4449.5|4448.5|4447.5|4452.5|4452|4448|4447.5|1163
1721381100000|2024-07-19 09:25:00|4448|4448|4449|4448|4449|4448|4443|4441.5|5212
1721381400000|2024-07-19 09:30:00|4449.5|4448.5|4445.5|4444|4453|4452|4445.5|4444|2877
1721381700000|2024-07-19 09:35:00|4445|4443.5|4439.5|4438.5|4445|4443.5|4439|4438|4455
1721382000000|2024-07-19 09:40:00|4439|4438|4444.5|4443|4444.5|4443.5|4438.5|4438|1712
1721382300000|2024-07-19 09:45:00|4444|4443.5|4432.5|4431|4444.5|4443.5|4432|4431|8599
1721382600000|2024-07-19 09:50:00|4433.5|4432|4421.5|4420.5|4434.5|4433|4421|4420|73829
1721382900000|2024-07-19 09:55:00|4422.5|4421|4430|4429.5|4432|4431|4421|4420.5|27152
1721383200000|2024-07-19 10:00:00|4430.5|4430|4437.5|4436|4439.5|4439|4426|4425|10193
1721383500000|2024-07-19 10:05:00|4437|4436.5|4436.5|4435.5|4441.5|4441|4436.5|4435.5|3232
1721383800000|2024-07-19 10:10:00|4436|4434|4439.5|4438.5|4439.5|4438.5|4432|4430.5|3727
1721384100000|2024-07-19 10:15:00|4439|4439|4435.5|4434.5|4439|4439|4435.5|4434.5|1488
1721384400000|2024-07-19 10:20:00|4435|4434|4432.5|4431.5|4435|4434|4430|4429|1419
1721384700000|2024-07-19 10:25:00|4432|4432|4435|4434|4438|4437|4432|4431|1068
1721385000000|2024-07-19 10:30:00|4434.5|4433.5|4437|4436|4438.5|4437.5|4434.5|4433.5|627
1721385300000|2024-07-19 10:35:00|4436.5|4434.5|4432|4431|4436.5|4436|4431.5|4431|1310
1721385600000|2024-07-19 10:40:00|4431.5|4430.5|4431|4430|4433|4432|4427|4426|2037
1721385900000|2024-07-19 10:45:00|4432|4430.5|4425.5|4424.5|4432|4431|4425.5|4424.5|4919
1721386200000|2024-07-19 10:50:00|4425|4424|4425|4424.5|4427|4426|4424|4423|1139
1721386500000|2024-07-19 10:55:00|4425.5|4425|4432|4431|4434.5|4433|4425|4424.5|3039
1721386800000|2024-07-19 11:00:00|4432.5|4430.5|4432.5|4430.5|4432.5|4430.5|4432.5|4430.5|0
1721387100000|2024-07-19 11:05:00|4427|4425.5|4426|4424.5|4428|4427.5|4425|4423.5|9027
1721387400000|2024-07-19 11:10:00|4425.5|4424|4430.5|4430|4432|4431|4424.5|4423|3420
1721387700000|2024-07-19 11:15:00|4430|4428.5|4435|4434|4435|4434|4429|4428|2532
1721388000000|2024-07-19 11:20:00|4434.5|4434.5|4435.5|4434.5|4435.5|4435|4431.5|4430.5|2423
1721388300000|2024-07-19 11:25:00|4435|4433.5|4435.5|4435|4435.5|4435|4432|4431|1869
1721388600000|2024-07-19 11:30:00|4437|4435.5|4432.5|4431.5|4437|4436|4431|4430|636
1721388900000|2024-07-19 11:35:00|4432|4431|4431.5|4430.5|4434|4433|4431.5|4430.5|1332
1721389200000|2024-07-19 11:40:00|4431|4430|4429.5|4428.5|4431.5|4431|4427|4426|2453
1721389500000|2024-07-19 11:45:00|4428.5|4427.5|4422|4420.5|4432|4431|4422|4420.5|4250
1721389800000|2024-07-19 11:50:00|4422.5|4421|4424|4423|4424.5|4423.5|4421|4420|6099
1721390100000|2024-07-19 11:55:00|4425.5|4423.5|4434|4433|4434.5|4433|4425.5|4423|1717
1721390400000|2024-07-19 12:00:00|4435.5|4433.5|4431.5|4430|4436|4434.5|4430|4428.5|1309
1721390700000|2024-07-19 12:05:00|4431|4429.5|4430.5|4429.5|4432|4431|4430|4429|1081
1721391000000|2024-07-19 12:10:00|4431|4430|4430.5|4429.5|4431|4430.5|4428.5|4427|1940
1721391300000|2024-07-19 12:15:00|4430|4429|4426|4424.5|4430.5|4430|4426|4424.5|2904
1721391600000|2024-07-19 12:20:00|4425.5|4425|4428.5|4427.5|4428.5|4427.5|4425|4424|3323
1721391900000|2024-07-19 12:25:00|4429|4428|4433|4432|4435|4434|4428|4427.5|1456
1721392200000|2024-07-19 12:30:00|4432.5|4431.5|4435.5|4434.5|4435.5|4434.5|4430.5|4429.5|1363
1721392500000|2024-07-19 12:35:00|4436|4434|4439|4438|4439|4438.5|4433.5|4433|2378
1721392800000|2024-07-19 12:40:00|4440|4438.5|4443|4442.5|4443.5|4443|4440|4438.5|986
1721393100000|2024-07-19 12:45:00|4445.5|4444.5|4445.5|4444.5|4447|4445.5|4441.5|4441|2988
1721393400000|2024-07-19 12:50:00|4446.5|4445.5|4441.5|4440.5|4447.5|4446|4440|4439.5|795
1721393700000|2024-07-19 12:55:00|4442|4441|4443|4442|4444.5|4443.5|4441|4440|2590
1721394000000|2024-07-19 13:00:00|4443.5|4442.5|4441|4440|4444.5|4444|4441|4440|2154
1721394300000|2024-07-19 13:05:00|4441.5|4441|4444|4443|4445.5|4445|4441.5|4440.5|1151
1721394600000|2024-07-19 13:10:00|4443.5|4442.5|4439|4438|4443.5|4442.5|4438.5|4438|1546
1721394900000|2024-07-19 13:15:00|4438.5|4437.5|4433|4431.5|4439.5|4438.5|4431.5|4430.5|563
1721395200000|2024-07-19 13:20:00|4432.5|4432|4433|4432|4437|4436|4432.5|4431.5|2092
1721395500000|2024-07-19 13:25:00|4432.5|4432.5|4435.5|4434.5|4435.5|4434.5|4432|4431|2408
1721395800000|2024-07-19 13:30:00|4439.5|4435|4422.5|4421.5|4439.5|4439|4422.5|4421.5|4318
1721396100000|2024-07-19 13:35:00|4422|4421|4425.5|4424|4427|4426|4421|4420.5|4020
1721396400000|2024-07-19 13:40:00|4425|4424.5|4424|4423.5|4430.5|4430|4424|4423.5|2401
1721396700000|2024-07-19 13:45:00|4423.5|4423|4427.5|4426.5|4428|4427|4423|4422.5|1634
1721397000000|2024-07-19 13:50:00|4427|4426|4423|4422|4427|4427|4420.5|4420|7422
1721397300000|2024-07-19 13:55:00|4423.5|4422.5|4427|4426|4427|4426|4423|4422|1460
1721397600000|2024-07-19 14:00:00|4426.5|4425.5|4424.5|4424|4427.5|4427|4424|4423|2752
1721397900000|2024-07-19 14:05:00|4425|4423.5|4426|4425|4426|4425.5|4421.5|4420.5|2587
1721398200000|2024-07-19 14:10:00|4427|4426|4430.5|4430|4431|4430|4424|4423|4861
1721398500000|2024-07-19 14:15:00|4431|4430.5|4429|4428.5|4433.5|4433|4428.5|4427.5|2430
1721398800000|2024-07-19 14:20:00|4428.5|4427.5|4423.5|4423|4428.5|4428|4422.5|4422|796
1721399100000|2024-07-19 14:25:00|4423|4422.5|4420.5|4420|4423|4423|4419|4418|4235
1721399400000|2024-07-19 14:30:00|4421|4420.5|4420.5|4419|4422.5|4422|4420|4419|3129
1721399700000|2024-07-19 14:35:00|4420|4419.5|4422|4421|4422.5|4421.5|4417.5|4417|2858
1721400000000|2024-07-19 14:40:00|4422.5|4421.5|4415|4414|4422.5|4421.5|4415|4414|4539
1721400300000|2024-07-19 14:45:00|4414.5|4414.5|4421|4420.5|4422|4420.5|4414.5|4414.5|7556
1721400600000|2024-07-19 14:50:00|4420.5|4420|4414|4413|4420.5|4420|4414|4412.5|2630
1721400900000|2024-07-19 14:55:00|4414.5|4413.5|4416.5|4416|4417|4416.5|4411.5|4411|4037
1721401200000|2024-07-19 15:00:00|4417|4417|4416|4415|4419|4418.5|4414.5|4414|7080
1721401500000|2024-07-19 15:05:00|4415.5|4414.5|4411|4410|4415.5|4414.5|4410.5|4410|6288
1721401800000|2024-07-19 15:10:00|4410.5|4410.5|4407.5|4406.5|4410.5|4410.5|4406.5|4406|7187
1721402100000|2024-07-19 15:15:00|4407|4407|4407.5|4407|4408.5|4408|4406|4405|8424
1721402400000|2024-07-19 15:20:00|4407|4406.5|4403.5|4402.5|4407.5|4407|4403|4402.5|9581
1721402700000|2024-07-19 15:25:00|4404.5|4403|4400.5|4399.5|4404.5|4404|4400.5|4399.5|15288
1721631600000|2024-07-22 07:00:00|4436.5|4432|4420.5|4416.5|4438.5|4435.5|4420.5|4416.5|6831
1721631900000|2024-07-22 07:05:00|4420|4415|4434.5|4432|4440.5|4437.5|4418|4415|1520
1721632200000|2024-07-22 07:10:00|4436.5|4434|4436|4434|4443|4440.5|4433.5|4431|2921
1721632500000|2024-07-22 07:15:00|4437.5|4435|4434.5|4433|4439.5|4437|4432.5|4430|1237
1721632800000|2024-07-22 07:20:00|4435|4433.5|4438.5|4437|4443|4442.5|4435|4433.5|789
1721633100000|2024-07-22 07:25:00|4440|4438.5|4438.5|4436.5|4441|4439|4434|4432.5|2234
1721633400000|2024-07-22 07:30:00|4436.5|4436|4424.5|4422.5|4436.5|4436.5|4423|4421|1074
1721633700000|2024-07-22 07:35:00|4425|4423|4430|4428|4431|4429|4424|4422.5|986
1721634000000|2024-07-22 07:40:00|4430.5|4428.5|4433.5|4431.5|4437.5|4436.5|4430.5|4428.5|792
1721634300000|2024-07-22 07:45:00|4433|4432|4443|4441.5|4443.5|4442|4430.5|4429|3685
1721634600000|2024-07-22 07:50:00|4443.5|4442|4448|4446.5|4448.5|4447|4443|4441.5|1996
1721634900000|2024-07-22 07:55:00|4449|4447|4442.5|4441|4449.5|4448|4440.5|4439.5|2884
1721635200000|2024-07-22 08:00:00|4443|4441.5|4449|4447.5|4449.5|4448|4442.5|4441|2391
1721635500000|2024-07-22 08:05:00|4449.5|4448|4448|4447|4452.5|4451.5|4447.5|4446.5|5443
1721635800000|2024-07-22 08:10:00|4450.5|4447.5|4450.5|4450|4457.5|4456|4449|4447|2029
1721636100000|2024-07-22 08:15:00|4451|4449.5|4454.5|4453|4455.5|4454|4451|4449.5|1158
1721636400000|2024-07-22 08:20:00|4455|4453.5|4459|4458|4459|4458|4454.5|4453|4997
1721636700000|2024-07-22 08:25:00|4460|4459|4458|4456.5|4464|4462.5|4457|4456.5|4196
1721637000000|2024-07-22 08:30:00|4459|4457|4463|4462|4463.5|4462.5|4459|4456.5|1472
1721637300000|2024-07-22 08:35:00|4463.5|4462.5|4467|4466|4467.5|4466.5|4462.5|4461.5|3384
1721637600000|2024-07-22 08:40:00|4468.5|4466.5|4468.5|4467.5|4470.5|4470|4467|4466|4091
1721637900000|2024-07-22 08:45:00|4469|4468.5|4468.5|4467.5|4470|4469|4465.5|4465|5414
1721638200000|2024-07-22 08:50:00|4469|4468|4472.5|4471|4474|4472.5|4466.5|4465|5469
1721638500000|2024-07-22 08:55:00|4473|4471.5|4468.5|4467.5|4475|4473.5|4468|4467.5|6241
1721638800000|2024-07-22 09:00:00|4468|4467|4469|4468|4470.5|4469.5|4466|4465|1951
1721639100000|2024-07-22 09:05:00|4469.5|4467.5|4472.5|4471.5|4473|4472|4468.5|4467.5|1884
1721639400000|2024-07-22 09:10:00|4474|4472.5|4476.5|4475.5|4477.5|4476.5|4472.5|4472|4270
1721639700000|2024-07-22 09:15:00|4476|4476|4477|4476.5|4477|4476.5|4473.5|4472.5|2777
1721640000000|2024-07-22 09:20:00|4476.5|4475.5|4478|4476.5|4479.5|4479|4476|4475|4111
1721640300000|2024-07-22 09:25:00|4477.5|4475|4477|4476|4480|4479|4474|4473.5|2634
1721640600000|2024-07-22 09:30:00|4477.5|4476.5|4483|4482|4483|4482|4477|4476.5|4397
1721640900000|2024-07-22 09:35:00|4482.5|4481.5|4476.5|4475.5|4483|4482|4476|4475.5|4902
1721641200000|2024-07-22 09:40:00|4476|4476|4471.5|4470.5|4477|4476|4471.5|4470.5|1262
1721641500000|2024-07-22 09:45:00|4472|4471|4478.5|4477.5|4478.5|4477.5|4471|4470|2804
1721641800000|2024-07-22 09:50:00|4478|4477|4478|4477|4478.5|4477.5|4475|4474.5|1540
1721642100000|2024-07-22 09:55:00|4477.5|4477.5|4475.5|4475|4479.5|4479|4475.5|4475|4179
1721642400000|2024-07-22 10:00:00|4476|4475.5|4478|4477.5|4479.5|4479|4475.5|4475|4301
1721642700000|2024-07-22 10:05:00|4477.5|4477|4485|4484.5|4485.5|4484.5|4477.5|4477|4735
1721643000000|2024-07-22 10:10:00|4485.5|4485|4482|4481.5|4487|4486.5|4482|4481.5|8243
1721643300000|2024-07-22 10:15:00|4482.5|4482|4484|4483.5|4485.5|4485|4482|4481.5|3098
1721643600000|2024-07-22 10:20:00|4483.5|4483|4482.5|4482|4483.5|4483|4481|4480.5|1934
1721643900000|2024-07-22 10:25:00|4483|4482.5|4484|4483|4484|4483.5|4480|4479.5|2477
1721644200000|2024-07-22 10:30:00|4484.5|4483.5|4486.5|4485|4487|4486.5|4484|4483.5|2580
1721644500000|2024-07-22 10:35:00|4486|4485.5|4486|4485.5|4491|4490.5|4486|4485|2433
1721644800000|2024-07-22 10:40:00|4487|4486|4487|4486.5|4489|4488.5|4484.5|4484|2428
1721645100000|2024-07-22 10:45:00|4487.5|4487|4490|4489.5|4492.5|4491.5|4487.5|4486.5|1460
1721645400000|2024-07-22 10:50:00|4490.5|4489|4487|4486|4493|4492|4486.5|4485.5|3639
1721645700000|2024-07-22 10:55:00|4486.5|4486.5|4489.5|4488|4492|4490.5|4486.5|4486|2583
1721646000000|2024-07-22 11:00:00|4488.5|4487|4489.5|4488.5|4490|4489|4487.5|4484.5|469
1721646300000|2024-07-22 11:05:00|4488.5|4487.5|4490.5|4489.5|4490.5|4490|4487|4486.5|2698
1721646600000|2024-07-22 11:10:00|4491|4490|4486.5|4485|4492|4490.5|4486|4485|1477
1721646900000|2024-07-22 11:15:00|4487|4485.5|4486.5|4485.5|4489|4487.5|4484.5|4483.5|2609
1721647200000|2024-07-22 11:20:00|4486|4485|4486.5|4485.5|4489|4488|4485.5|4484.5|1504
1721647500000|2024-07-22 11:25:00|4486|4486|4483|4482|4486|4486|4483|4482|1141
1721647800000|2024-07-22 11:30:00|4482.5|4482.5|4488.5|4487.5|4489|4488|4482.5|4482|1359
1721648100000|2024-07-22 11:35:00|4488|4487|4486.5|4485.5|4493|4492|4486.5|4485.5|1766
1721648400000|2024-07-22 11:40:00|4487|4485|4490.5|4490|4491|4490|4485|4484|2742
1721648700000|2024-07-22 11:45:00|4491|4490.5|4493.5|4492.5|4495.5|4494.5|4490.5|4490.5|5024
1721649000000|2024-07-22 11:50:00|4494|4492|4488.5|4487.5|4494|4492|4487.5|4486.5|3594
1721649300000|2024-07-22 11:55:00|4489|4487|4490|4489|4490.5|4490|4488.5|4487|1667
1721649600000|2024-07-22 12:00:00|4490.5|4489.5|4492|4491|4494|4492.5|4490.5|4489|1367
1721649900000|2024-07-22 12:05:00|4491|4490|4489.5|4489|4491.5|4490.5|4489.5|4489|786
1721650200000|2024-07-22 12:10:00|4489|4488.5|4488.5|4488|4489.5|4488.5|4487.5|4487|662
1721650500000|2024-07-22 12:15:00|4489|4488.5|4490.5|4490|4493|4492|4489|4488.5|806
1721650800000|2024-07-22 12:20:00|4491|4490.5|4491|4490|4492|4491|4489|4488|2514
1721651100000|2024-07-22 12:25:00|4490.5|4490.5|4493|4492.5|4495|4494|4490.5|4490|4919
1721651400000|2024-07-22 12:30:00|4493.5|4492|4490|4489.5|4494|4493.5|4490|4489.5|626
1721651700000|2024-07-22 12:35:00|4489.5|4489|4491|4490|4492.5|4491.5|4489.5|4489|739
1721652000000|2024-07-22 12:40:00|4491.5|4490.5|4489|4488.5|4493|4492|4489|4488.5|2845
1721652300000|2024-07-22 12:45:00|4488.5|4488|4486|4485|4489|4488.5|4484|4483|4979
1721652600000|2024-07-22 12:50:00|4486.5|4485.5|4488|4487|4490|4489.5|4486.5|4485.5|1359
1721652900000|2024-07-22 12:55:00|4487.5|4486|4491|4490|4491|4490.5|4487|4485.5|4262
1721653200000|2024-07-22 13:00:00|4490.5|4490.5|4492.5|4491.5|4495|4494.5|4490.5|4490|5454
1721653500000|2024-07-22 13:05:00|4492|4492|4493|4492|4494|4492.5|4489.5|4488.5|2805
1721653800000|2024-07-22 13:10:00|4492.5|4491|4493|4492.5|4495|4493.5|4490.5|4489.5|4692
1721654100000|2024-07-22 13:15:00|4492.5|4492|4493.5|4492.5|4495|4494|4492|4491.5|1865
1721654400000|2024-07-22 13:20:00|4494|4493|4494.5|4493.5|4494.5|4494|4489.5|4489|3144
1721654700000|2024-07-22 13:25:00|4494|4492.5|4490|4489|4494.5|4492.5|4490|4489|1182
1721655000000|2024-07-22 13:30:00|4490.5|4489.5|4495.5|4495|4497.5|4497|4490.5|4489.5|7412
1721655300000|2024-07-22 13:35:00|4496|4494.5|4494|4492.5|4498|4497.5|4488|4486.5|2915
1721655600000|2024-07-22 13:40:00|4494.5|4493|4488.5|4487.5|4495.5|4494.5|4488|4487|4069
1721655900000|2024-07-22 13:45:00|4488|4487|4489.5|4488.5|4490.5|4489.5|4484.5|4483.5|3698
1721656200000|2024-07-22 13:50:00|4490|4489|4489.5|4488.5|4492.5|4491|4488.5|4488|5087
1721656500000|2024-07-22 13:55:00|4490|4489|4482|4481|4490|4489.5|4481|4480.5|8821
1721656800000|2024-07-22 14:00:00|4481.5|4480.5|4475.5|4474|4483|4482.5|4475.5|4474|7593
1721657100000|2024-07-22 14:05:00|4476|4474.5|4480|4479|4481|4480|4474.5|4474|2316
1721657400000|2024-07-22 14:10:00|4480.5|4478.5|4485|4484.5|4486|4485|4480.5|4478.5|1801
1721657700000|2024-07-22 14:15:00|4484|4484|4482.5|4481.5|4485|4484|4479.5|4478|844
1721658000000|2024-07-22 14:20:00|4482|4482|4484.5|4483.5|4486|4484.5|4481|4480|1208
1721658300000|2024-07-22 14:25:00|4484|4483|4483.5|4482.5|4484|4483|4481|4480|473
1721658600000|2024-07-22 14:30:00|4483|4482|4480|4479.5|4483.5|4482.5|4480|4479|714
1721658900000|2024-07-22 14:35:00|4480.5|4480|4483.5|4483|4483.5|4483|4479.5|4478.5|2175
1721659200000|2024-07-22 14:40:00|4484.5|4483.5|4481.5|4481|4484.5|4483.5|4479.5|4478.5|1738
1721659500000|2024-07-22 14:45:00|4482|4481.5|4476.5|4475.5|4482|4481.5|4472.5|4471.5|2536
1721659800000|2024-07-22 14:50:00|4476|4474.5|4478.5|4478|4479|4478|4475|4474|3546
1721660100000|2024-07-22 14:55:00|4479|4478.5|4486|4485|4486.5|4485.5|4479|4478.5|5894
1721660400000|2024-07-22 15:00:00|4487.5|4485.5|4491.5|4491|4493|4492.5|4487.5|4485.5|8094
1721660700000|2024-07-22 15:05:00|4492|4490.5|4490|4489|4493.5|4492.5|4488.5|4488|10123
1721661000000|2024-07-22 15:10:00|4490.5|4488.5|4496.5|4496|4497|4496|4490.5|4488.5|5789
1721661300000|2024-07-22 15:15:00|4497|4495.5|4493|4492.5|4498|4497|4490.5|4490|6679
1721661600000|2024-07-22 15:20:00|4492.5|4491.5|4488|4487.5|4493|4492|4487|4486|11151
1721661900000|2024-07-22 15:25:00|4488.5|4488|4490|4488.5|4493.5|4493|4487.5|4486.5|8834
1721718000000|2024-07-23 07:00:00|4478|4468|4460.5|4457.5|4478|4474|4459.5|4457.5|3720
1721718300000|2024-07-23 07:05:00|4460|4453|4456|4455|4462|4460.5|4450|4448|6082
1721718600000|2024-07-23 07:10:00|4457.5|4455.5|4446.5|4445.5|4459|4458|4446.5|4444.5|3076
1721718900000|2024-07-23 07:15:00|4449|4447|4441.5|4439.5|4452.5|4450.5|4441|4439|3540
1721719200000|2024-07-23 07:20:00|4441|4440|4442.5|4440.5|4443|4441.5|4434.5|4432.5|4276
1721719500000|2024-07-23 07:25:00|4442|4439|4438.5|4437.5|4444|4442|4435|4433|3509
1721719800000|2024-07-23 07:30:00|4439.5|4438.5|4448.5|4446.5|4450.5|4449|4439.5|4438|2936
1721720100000|2024-07-23 07:35:00|4448|4450|4452|4450.5|4457.5|4456|4448|4449|2275
1721720400000|2024-07-23 07:40:00|4451.5|4451|4456.5|4455|4461|4459.5|4449|4448.5|4376
1721720700000|2024-07-23 07:45:00|4456|4454|4454|4453|4456.5|4454|4450.5|4449|3879
1721721000000|2024-07-23 07:50:00|4453.5|4452.5|4458|4456.5|4461|4459.5|4452|4450.5|3551
1721721300000|2024-07-23 07:55:00|4459|4457.5|4455|4454|4459.5|4458|4452.5|4450.5|2595
1721721600000|2024-07-23 08:00:00|4455.5|4454.5|4460.5|4459.5|4462|4461|4455.5|4454.5|1601
1721721900000|2024-07-23 08:05:00|4460|4456.5|4453.5|4452|4460|4456.5|4452|4450.5|2939
1721722200000|2024-07-23 08:10:00|4454|4452.5|4458.5|4457.5|4459.5|4458|4452.5|4452|3103
1721722500000|2024-07-23 08:15:00|4459|4457|4459|4458|4459.5|4458.5|4457|4455.5|798
1721722800000|2024-07-23 08:20:00|4459.5|4458.5|4457|4456.5|4463.5|4462.5|4456|4455|1820
1721723100000|2024-07-23 08:25:00|4458.5|4457.5|4459|4458|4464|4462.5|4458|4456.5|1074
1721723400000|2024-07-23 08:30:00|4460|4458.5|4464|4463|4464.5|4464|4460|4458|1175
1721723700000|2024-07-23 08:35:00|4464.5|4462.5|4458|4457|4464.5|4463|4457.5|4456|1778
1721724000000|2024-07-23 08:40:00|4457.5|4456.5|4458.5|4457.5|4460.5|4459.5|4455.5|4455|646
1721724300000|2024-07-23 08:45:00|4458|4456|4460|4459|4460.5|4459.5|4456|4455|1381
1721724600000|2024-07-23 08:50:00|4460.5|4459.5|4456|4455.5|4460.5|4460|4455.5|4455|2298
1721724900000|2024-07-23 08:55:00|4455.5|4454|4456.5|4455|4457.5|4456.5|4455|4454|3997
1721725200000|2024-07-23 09:00:00|4457|4455.5|4458.5|4458|4458.5|4458|4455|4454|2030
1721725500000|2024-07-23 09:05:00|4460|4458.5|4458.5|4457.5|4460|4459.5|4456|4454.5|2114
1721725800000|2024-07-23 09:10:00|4459|4458|4459|4458|4459|4458|4455.5|4455|1813
1721726100000|2024-07-23 09:15:00|4460|4458.5|4460.5|4459.5|4461|4460.5|4458.5|4457.5|1754
1721726400000|2024-07-23 09:20:00|4461|4460|4466|4465|4466.5|4465.5|4460.5|4460|1394
1721726700000|2024-07-23 09:25:00|4465.5|4465.5|4470|4469|4470|4469|4465.5|4465.5|2485
1721727000000|2024-07-23 09:30:00|4469.5|4468.5|4472|4471|4472.5|4471.5|4469|4467.5|1615
1721727300000|2024-07-23 09:35:00|4471.5|4470|4470.5|4469|4473.5|4472.5|4470|4468.5|2662
1721727600000|2024-07-23 09:40:00|4470|4469.5|4474|4473|4474|4473|4469.5|4468|449
1721727900000|2024-07-23 09:45:00|4473.5|4473.5|4471|4470|4474|4473.5|4470|4469.5|1978
1721728200000|2024-07-23 09:50:00|4470.5|4469.5|4471.5|4470.5|4472|4471.5|4469.5|4469|3062
1721728500000|2024-07-23 09:55:00|4471|4471|4469.5|4468.5|4471.5|4471|4468.5|4468|4189
1721728800000|2024-07-23 10:00:00|4469|4468|4472|4471|4472|4471.5|4468.5|4468|2327
1721729100000|2024-07-23 10:05:00|4471.5|4470.5|4468.5|4467.5|4472|4471|4468|4467|4003
1721729400000|2024-07-23 10:10:00|4469.5|4468|4469|4468|4469.5|4469|4467|4466.5|3129
1721729700000|2024-07-23 10:15:00|4468.5|4468.5|4471.5|4471|4471.5|4471|4468|4467.5|1316
1721730000000|2024-07-23 10:20:00|4471|4470.5|4466|4465|4471.5|4471|4465.5|4464.5|1895
1721730300000|2024-07-23 10:25:00|4467|4466|4467.5|4466.5|4468|4467|4465|4464.5|1848
1721730600000|2024-07-23 10:30:00|4467|4466|4476|4475|4476.5|4475|4466.5|4466|1190
1721730900000|2024-07-23 10:35:00|4476.5|4474.5|4475.5|4475|4476.5|4475.5|4472|4471.5|2352
1721731200000|2024-07-23 10:40:00|4476|4474.5|4477|4476|4480|4479|4476|4474.5|1418
1721731500000|2024-07-23 10:45:00|4477.5|4476.5|4479.5|4478.5|4480|4479.5|4477.5|4476.5|1133
1721731800000|2024-07-23 10:50:00|4480|4479|4476.5|4475|4481.5|4480.5|4476|4475|702
1721732100000|2024-07-23 10:55:00|4477|4475.5|4478.5|4477|4479.5|4478.5|4477|4475.5|1726
1721732400000|2024-07-23 11:00:00|4478|4476.5|4479.5|4478.5|4481.5|4480.5|4478|4476.5|1473
1721732700000|2024-07-23 11:05:00|4480.5|4479|4481.5|4480|4482.5|4482|4479|4478.5|2378
1721733000000|2024-07-23 11:10:00|4482|4480.5|4484|4483|4485|4484|4481.5|4480.5|2155
1721733300000|2024-07-23 11:15:00|4484.5|4483.5|4485.5|4485|4488|4487.5|4484|4482.5|2896
1721733600000|2024-07-23 11:20:00|4486|4485.5|4483.5|4482.5|4486.5|4486|4482.5|4482|4619
1721733900000|2024-07-23 11:25:00|4483|4483|4481.5|4480.5|4483|4483|4480.5|4479.5|2566
1721734200000|2024-07-23 11:30:00|4481|4481|4482|4481|4484|4483.5|4480.5|4480|2911
1721734500000|2024-07-23 11:35:00|4483|4482|4482.5|4481.5|4486|4484.5|4480.5|4479.5|3268
1721734800000|2024-07-23 11:40:00|4481|4481|4478|4477.5|4483.5|4482.5|4478|4477.5|1040
1721735100000|2024-07-23 11:45:00|4478.5|4477|4480.5|4480|4481.5|4480.5|4478|4477|1442
1721735400000|2024-07-23 11:50:00|4481|4480.5|4486|4484.5|4486.5|4485|4480.5|4480|469
1721735700000|2024-07-23 11:55:00|4486.5|4485|4481|4480.5|4487|4486|4481|4480.5|2560
1721736000000|2024-07-23 12:00:00|4480.5|4480|4476.5|4476|4480.5|4480.5|4476.5|4476|1200
1721736300000|2024-07-23 12:05:00|4475.5|4474.5|4472.5|4472|4476.5|4475|4472.5|4472|2054
1721736600000|2024-07-23 12:10:00|4472|4471.5|4472|4471|4475.5|4474.5|4472|4471|686
1721736900000|2024-07-23 12:15:00|4472.5|4471.5|4470|4468.5|4473|4472|4469|4468|928
1721737200000|2024-07-23 12:20:00|4469.5|4469|4469.5|4468|4473.5|4472.5|4469|4468|1605
1721737500000|2024-07-23 12:25:00|4469|4466.5|4470|4469|4471|4470.5|4467.5|4466.5|1410
1721737800000|2024-07-23 12:30:00|4469.5|4468.5|4468.5|4467.5|4470|4469|4466.5|4466|753
1721738100000|2024-07-23 12:35:00|4469|4468|4467.5|4466.5|4470.5|4469.5|4467|4466.5|739
1721738400000|2024-07-23 12:40:00|4467|4466|4468|4467|4468|4467|4463.5|4462.5|2601
1721738700000|2024-07-23 12:45:00|4468.5|4467.5|4468|4467|4469.5|4469|4465.5|4464.5|3515
1721739000000|2024-07-23 12:50:00|4467.5|4466|4472.5|4471|4473|4472.5|4467|4466|4987
1721739300000|2024-07-23 12:55:00|4472|4471.5|4472.5|4472|4476.5|4475.5|4471.5|4470.5|3685
1721739600000|2024-07-23 13:00:00|4472|4471.5|4470|4469|4472|4471.5|4468|4467|1817
1721739900000|2024-07-23 13:05:00|4469.5|4469.5|4469.5|4469|4472|4471.5|4469.5|4469|2160
1721740200000|2024-07-23 13:10:00|4469|4468.5|4465.5|4464|4470|4469|4465|4464|1781
1721740500000|2024-07-23 13:15:00|4465|4463.5|4465|4463.5|4465.5|4464.5|4463.5|4462.5|687
1721740800000|2024-07-23 13:20:00|4464.5|4462.5|4461.5|4461|4465|4464|4461.5|4461|1675
1721741100000|2024-07-23 13:25:00|4462|4461.5|4467|4466.5|4467.5|4466.5|4462|4461|2300
1721741400000|2024-07-23 13:30:00|4466.5|4466|4465.5|4464.5|4469.5|4469|4464.5|4463.5|6325
1721741700000|2024-07-23 13:35:00|4465|4465|4466|4465|4466.5|4466|4463.5|4462|2704
1721742000000|2024-07-23 13:40:00|4465.5|4464.5|4466|4465|4467|4466|4463|4462|2720
1721742300000|2024-07-23 13:45:00|4466.5|4464.5|4466|4465|4468.5|4468|4463.5|4463|2649
1721742600000|2024-07-23 13:50:00|4465.5|4464.5|4459.5|4458.5|4466|4465|4459|4458.5|3486
1721742900000|2024-07-23 13:55:00|4459|4458|4462|4460.5|4462.5|4461.5|4458|4457.5|4314
1721743200000|2024-07-23 14:00:00|4462.5|4461|4462.5|4462|4464|4463|4459.5|4458.5|3849
1721743500000|2024-07-23 14:05:00|4462|4461.5|4464.5|4463.5|4465|4464|4460.5|4460|4785
1721743800000|2024-07-23 14:10:00|4464|4463|4457.5|4457|4464|4463|4457.5|4457|6910
1721744100000|2024-07-23 14:15:00|4457|4456|4462|4461|4462.5|4462|4456.5|4456|5094
1721744400000|2024-07-23 14:20:00|4461.5|4460.5|4461|4460|4462|4461|4458.5|4458|2296
1721744700000|2024-07-23 14:25:00|4460.5|4460.5|4461|4460|4462.5|4461.5|4460|4459|3059
1721745000000|2024-07-23 14:30:00|4460.5|4459.5|4469.5|4468.5|4470|4469.5|4459|4458|4809
1721745300000|2024-07-23 14:35:00|4469|4468|4467.5|4466|4471|4470.5|4467.5|4466|3704
1721745600000|2024-07-23 14:40:00|4467|4466.5|4467|4466|4468.5|4467.5|4465|4464.5|2211
1721745900000|2024-07-23 14:45:00|4468.5|4466.5|4466|4465|4468.5|4467.5|4465|4464.5|3758
1721746200000|2024-07-23 14:50:00|4467|4465.5|4465.5|4464.5|4467.5|4466.5|4465.5|4464.5|2974
1721746500000|2024-07-23 14:55:00|4466|4465|4464.5|4463.5|4466.5|4465.5|4464|4463|5019
1721746800000|2024-07-23 15:00:00|4464|4464|4467|4466.5|4467.5|4467|4464|4463.5|4669
1721747100000|2024-07-23 15:05:00|4467.5|4466|4464.5|4464|4467.5|4466.5|4462|4461.5|3473
1721747400000|2024-07-23 15:10:00|4464.5|4463.5|4468|4466.5|4468|4466.5|4463.5|4462.5|3885
1721747700000|2024-07-23 15:15:00|4467.5|4466|4463.5|4462.5|4467.5|4466.5|4462.5|4461.5|3036
1721748000000|2024-07-23 15:20:00|4464|4463|4466|4464.5|4466|4465|4462|4461|6086
1721748300000|2024-07-23 15:25:00|4466.5|4465|4466.5|4465|4468|4467|4465|4464|7093
1721804400000|2024-07-24 07:00:00|4459.5|4445.5|4440.5|4437.5|4459.5|4447|4438|4435|5015
1721804700000|2024-07-24 07:05:00|4446|4442.5|4458|4455.5|4465|4461.5|4445.5|4442.5|10132
1721805000000|2024-07-24 07:10:00|4461|4458|4460.5|4458.5|4468|4465|4459|4457|2960
1721805300000|2024-07-24 07:15:00|4460|4458|4462|4461|4462|4461|4455|4453.5|4426
1721805600000|2024-07-24 07:20:00|4462.5|4461.5|4464|4462.5|4466.5|4464.5|4459|4458|3060
1721805900000|2024-07-24 07:25:00|4464.5|4463|4460.5|4460|4465|4463.5|4460|4459|6117
1721806200000|2024-07-24 07:30:00|4457|4459.5|4449|4448.5|4458|4459.5|4449|4447.5|4548
1721806500000|2024-07-24 07:35:00|4450.5|4448|4447.5|4446.5|4450.5|4449.5|4441|4439.5|3300
1721806800000|2024-07-24 07:40:00|4447|4445.5|4439|4438|4448|4446.5|4439|4437.5|2401
1721807100000|2024-07-24 07:45:00|4438|4436.5|4436.5|4435.5|4441|4439.5|4436|4435|3284
1721807400000|2024-07-24 07:50:00|4437|4436|4427|4426|4440|4438.5|4426|4425|5971
1721807700000|2024-07-24 07:55:00|4428.5|4425.5|4434.5|4433|4438|4436.5|4428|4425.5|6218
1721808000000|2024-07-24 08:00:00|4434|4432|4435|4433.5|4437.5|4436|4432|4430.5|6657
1721808300000|2024-07-24 08:05:00|4434.5|4432.5|4434|4432|4442|4440.5|4433.5|4432|2576
1721808600000|2024-07-24 08:10:00|4433.5|4431.5|4436.5|4435|4439|4438|4433.5|4431.5|2647
1721808900000|2024-07-24 08:15:00|4436|4434.5|4432|4430.5|4440|4439|4430|4429|1335
1721809200000|2024-07-24 08:20:00|4431.5|4430|4428.5|4427|4434|4433|4426.5|4425.5|2310
1721809500000|2024-07-24 08:25:00|4429|4427.5|4431.5|4430.5|4435|4434|4427.5|4426.5|3264
1721809800000|2024-07-24 08:30:00|4431|4430|4431|4429.5|4433|4431.5|4429|4428|1638
1721810100000|2024-07-24 08:35:00|4431.5|4430|4436.5|4435|4438|4436.5|4431|4430|982
1721810400000|2024-07-24 08:40:00|4436|4434|4438.5|4437|4441.5|4440|4434.5|4434|895
1721810700000|2024-07-24 08:45:00|4439|4437.5|4441|4439.5|4441|4439.5|4435.5|4435|1672
1721811000000|2024-07-24 08:50:00|4440.5|4439|4444|4442.5|4445|4444|4438.5|4438|989
1721811300000|2024-07-24 08:55:00|4443.5|4443|4446.5|4445|4449.5|4448|4443.5|4443|8560
1721811600000|2024-07-24 09:00:00|4446|4444|4443|4441.5|4447.5|4446.5|4441.5|4440.5|2948
1721811900000|2024-07-24 09:05:00|4443.5|4442|4444.5|4443|4446.5|4445.5|4442|4441|1616
1721812200000|2024-07-24 09:10:00|4444|4442.5|4439|4437.5|4444.5|4443.5|4437.5|4436.5|4660
1721812500000|2024-07-24 09:15:00|4438.5|4438|4441.5|4440.5|4441.5|4440.5|4437|4435.5|8709
1721812800000|2024-07-24 09:20:00|4442|4441|4440.5|4439.5|4442.5|4441.5|4438|4437|2651
1721813100000|2024-07-24 09:25:00|4440|4439|4439|4438|4441|4440|4438|4436.5|2610
1721813400000|2024-07-24 09:30:00|4437|4436|4442.5|4441|4442.5|4441.5|4437|4436|5702
1721813700000|2024-07-24 09:35:00|4442|4441.5|4440|4438.5|4447|4445.5|4440|4438.5|4822
1721814000000|2024-07-24 09:40:00|4439.5|4438|4438|4436.5|4442.5|4441.5|4437|4435.5|6398
1721814300000|2024-07-24 09:45:00|4437.5|4436|4443|4441.5|4443|4441.5|4436|4434.5|3579
1721814600000|2024-07-24 09:50:00|4442.5|4441|4442.5|4441.5|4443.5|4443|4440|4439.5|1221
1721814900000|2024-07-24 09:55:00|4443|4442|4443.5|4442|4445.5|4444.5|4442|4441.5|1290
1721815200000|2024-07-24 10:00:00|4443|4441.5|4441.5|4440.5|4443.5|4442|4438.5|4437|3684
1721815500000|2024-07-24 10:05:00|4442|4440|4442.5|4441.5|4445.5|4444|4440.5|4440|677
1721815800000|2024-07-24 10:10:00|4443.5|4442|4447|4446|4447|4446.5|4443.5|4441.5|1703
1721816100000|2024-07-24 10:15:00|4447.5|4446.5|4445|4444|4447.5|4446.5|4444.5|4443|1403
1721816400000|2024-07-24 10:20:00|4446|4444.5|4449.5|4448.5|4450.5|4450|4446|4444.5|165
1721816700000|2024-07-24 10:25:00|4450|4448|4445.5|4444.5|4450.5|4449.5|4444|4443|4732
1721817000000|2024-07-24 10:30:00|4446|4444|4449|4447.5|4449|4448|4444|4443|800
1721817300000|2024-07-24 10:35:00|4449.5|4448|4450.5|4449.5|4451|4450|4447|4446.5|1266
1721817600000|2024-07-24 10:40:00|4451|4450|4450|4449|4452|4450.5|4449|4448|1211
1721817900000|2024-07-24 10:45:00|4449.5|4448|4451|4449.5|4451|4450|4448.5|4448|1898
1721818200000|2024-07-24 10:50:00|4450.5|4450|4451.5|4450.5|4451.5|4450.5|4448.5|4447.5|1234
1721818500000|2024-07-24 10:55:00|4452|4451|4450.5|4449.5|4452|4451|4449.5|4448.5|3271
1721818800000|2024-07-24 11:00:00|4451|4449|4451.5|4450.5|4451.5|4450.5|4446.5|4446|1745
1721819100000|2024-07-24 11:05:00|4452.5|4451|4452|4451|4453|4451.5|4449|4448.5|1941
1721819400000|2024-07-24 11:10:00|4451.5|4450.5|4453|4452|4453.5|4452.5|4451.5|4450|1534
1721819700000|2024-07-24 11:15:00|4452.5|4452.5|4453|4452.5|4453|4452.5|4452|4451|387
1721820000000|2024-07-24 11:20:00|4453.5|4451.5|4452|4451|4453.5|4452|4451.5|4450.5|818
1721820300000|2024-07-24 11:25:00|4451.5|4450.5|4450.5|4450|4452.5|4452|4450|4449.5|7491
1721820600000|2024-07-24 11:30:00|4451|4450.5|4449.5|4449|4451|4450.5|4449.5|4449|1962
1721820900000|2024-07-24 11:35:00|4450|4450|4451|4450|4452|4451.5|4450|4450|2288
1721821200000|2024-07-24 11:40:00|4450.5|4450.5|4453.5|4453|4455|4454|4450.5|4450|1589
1721821500000|2024-07-24 11:45:00|4454|4452.5|4451|4450|4454.5|4453.5|4450.5|4449.5|3059
1721821800000|2024-07-24 11:50:00|4450.5|4449.5|4455|4454|4455|4454.5|4450.5|4449.5|3403
1721822100000|2024-07-24 11:55:00|4454.5|4454.5|4453|4452|4455|4454.5|4451.5|4450.5|1687
1721822400000|2024-07-24 12:00:00|4452.5|4451.5|4456.5|4456|4457.5|4456.5|4449.5|4449|1586
1721822700000|2024-07-24 12:05:00|4457|4455.5|4459.5|4458.5|4460|4459|4457|4455.5|1874
1721823000000|2024-07-24 12:10:00|4459|4458|4458.5|4458|4459.5|4458.5|4457.5|4457|4340
1721823300000|2024-07-24 12:15:00|4459|4458.5|4460.5|4459.5|4461.5|4460.5|4458.5|4458|2712
1721823600000|2024-07-24 12:20:00|4461|4459|4461|4460.5|4461.5|4461|4459.5|4459|1071
1721823900000|2024-07-24 12:25:00|4460.5|4460|4461.5|4460.5|4462.5|4462|4459.5|4458.5|4800
1721824200000|2024-07-24 12:30:00|4461|4460|4459.5|4458.5|4462.5|4461.5|4459.5|4458.5|1307
1721824500000|2024-07-24 12:35:00|4460|4459|4458.5|4457.5|4462.5|4461.5|4458.5|4457.5|1279
1721824800000|2024-07-24 12:40:00|4459|4458.5|4458|4457|4459.5|4459|4457.5|4456.5|3023
1721825100000|2024-07-24 12:45:00|4457.5|4458|4458|4456.5|4460|4459.5|4453.5|4453|5505
1721825400000|2024-07-24 12:50:00|4457.5|4457|4458.5|4457.5|4459.5|4458.5|4456|4455|4323
1721825700000|2024-07-24 12:55:00|4458|4457|4460|4459.5|4460|4459.5|4457.5|4456.5|8670
1721826000000|2024-07-24 13:00:00|4461|4460|4462.5|4461.5|4465|4463.5|4461|4460|989
1721826300000|2024-07-24 13:05:00|4462|4461|4458.5|4457|4462|4461|4458|4457|1746
1721826600000|2024-07-24 13:10:00|4458|4458|4461.5|4460.5|4462|4460.5|4458|4457.5|2135
1721826900000|2024-07-24 13:15:00|4462|4461|4462|4460.5|4463|4462.5|4461|4460|2684
1721827200000|2024-07-24 13:20:00|4461.5|4461|4464|4463.5|4464|4463.5|4461|4460.5|1003
1721827500000|2024-07-24 13:25:00|4464.5|4464|4465|4464|4467|4466|4464.5|4464|4807
1721827800000|2024-07-24 13:30:00|4464.5|4462.5|4471|4470|4472.5|4471.5|4463.5|4462.5|7100
1721828100000|2024-07-24 13:35:00|4470.5|4470.5|4476.5|4475.5|4476.5|4476|4470.5|4470|5164
1721828400000|2024-07-24 13:40:00|4476|4476|4479.5|4478|4480|4479|4475.5|4475|2044
1721828700000|2024-07-24 13:45:00|4478.5|4478.5|4475|4474|4480|4479.5|4475|4474|5269
1721829000000|2024-07-24 13:50:00|4474.5|4473|4471|4470|4477|4476|4470|4468.5|5517
1721829300000|2024-07-24 13:55:00|4470.5|4469|4467.5|4465.5|4470.5|4469|4464|4463|6042
1721829600000|2024-07-24 14:00:00|4467|4466|4462.5|4461|4468|4467.5|4461.5|4461|4819
1721829900000|2024-07-24 14:05:00|4462|4461.5|4463|4462|4468|4466.5|4462|4461.5|5912
1721830200000|2024-07-24 14:10:00|4462.5|4462.5|4462|4461.5|4463|4462.5|4460|4459|2637
1721830500000|2024-07-24 14:15:00|4462.5|4462|4467|4466|4469|4468.5|4461.5|4460.5|5279
1721830800000|2024-07-24 14:20:00|4466.5|4465.5|4471|4470.5|4473.5|4473|4466|4465.5|2467
1721831100000|2024-07-24 14:25:00|4472|4471|4475.5|4474.5|4478|4477|4472|4471|5207
1721831400000|2024-07-24 14:30:00|4475|4474|4476|4475|4478|4477.5|4474.5|4473.5|4543
1721831700000|2024-07-24 14:35:00|4475.5|4474.5|4476|4474.5|4478|4477.5|4475.5|4474.5|3839
1721832000000|2024-07-24 14:40:00|4475.5|4475|4471|4470|4476|4475|4469.5|4468|2991
1721832300000|2024-07-24 14:45:00|4470|4469|4473|4472|4473.5|4472.5|4466.5|4465|3176
1721832600000|2024-07-24 14:50:00|4472.5|4472.5|4477|4476.5|4478.5|4477.5|4472.5|4472|4626
1721832900000|2024-07-24 14:55:00|4477.5|4477|4476.5|4475.5|4480|4478.5|4475|4474.5|3826
1721833200000|2024-07-24 15:00:00|4476|4475|4471.5|4470.5|4477|4476|4471|4470|4259
1721833500000|2024-07-24 15:05:00|4471|4469.5|4473|4472|4473.5|4472.5|4468|4467|8012
1721833800000|2024-07-24 15:10:00|4472.5|4472.5|4473|4472|4474.5|4473.5|4471.5|4470.5|10085
1721834100000|2024-07-24 15:15:00|4472.5|4472.5|4469|4468.5|4474|4473|4468|4467|16305
1721834400000|2024-07-24 15:20:00|4469.5|4469|4469.5|4469|4470.5|4470|4468.5|4467.5|3669
1721834700000|2024-07-24 15:25:00|4470|4469.5|4475.5|4474.5|4475.5|4474.5|4470|4469.5|6739
1721890800000|2024-07-25 07:00:00|4448|4444|4473|4467.5|4484|4479.5|4448|4444|8329
1721891100000|2024-07-25 07:05:00|4472.5|4468|4455.5|4453|4478|4473|4453.5|4451.5|2395
1721891400000|2024-07-25 07:10:00|4455|4455|4460|4458|4468.5|4465.5|4455|4454|5888
1721891700000|2024-07-25 07:15:00|4459.5|4457|4449.5|4447.5|4470.5|4469|4449.5|4447.5|10794
1721892000000|2024-07-25 07:20:00|4449|4447|4441|4439.5|4449|4447|4435|4433.5|13005
1721892300000|2024-07-25 07:25:00|4440.5|4439|4449|4447.5|4454|4452|4435|4433|8484
1721892600000|2024-07-25 07:30:00|4448.5|4447|4440.5|4439.5|4448.5|4447|4433.5|4433|9188
1721892900000|2024-07-25 07:35:00|4441|4440|4439|4437|4448|4446|4435.5|4434|5235
1721893200000|2024-07-25 07:40:00|4438.5|4436.5|4434.5|4434|4441|4439.5|4434.5|4433|7616
1721893500000|2024-07-25 07:45:00|4435.5|4434.5|4439.5|4438.5|4442.5|4441|4431.5|4431|11148
1721893800000|2024-07-25 07:50:00|4441.5|4439.5|4439.5|4438|4443|4441.5|4438|4436.5|4737
1721894100000|2024-07-25 07:55:00|4440|4438.5|4443|4442|4443|4442|4436.5|4435.5|4600
1721894400000|2024-07-25 08:00:00|4445.5|4441.5|4445.5|4444.5|4454|4452|4444|4441.5|14289
1721894700000|2024-07-25 08:05:00|4447.5|4445|4444.5|4443|4447.5|4446.5|4440.5|4440|7763
1721895000000|2024-07-25 08:10:00|4445|4444|4439.5|4438.5|4446.5|4445.5|4439|4437.5|3861
1721895300000|2024-07-25 08:15:00|4440|4439|4441|4439.5|4443.5|4441.5|4439.5|4438.5|3385
1721895600000|2024-07-25 08:20:00|4440.5|4440|4432|4431|4441.5|4441|4430|4428.5|5874
1721895900000|2024-07-25 08:25:00|4431.5|4430|4427.5|4426.5|4432|4431|4427|4426.5|4355
1721896200000|2024-07-25 08:30:00|4427|4425.5|4430.5|4429|4433.5|4432.5|4424.5|4423|5234
1721896500000|2024-07-25 08:35:00|4431.5|4429.5|4435.5|4434|4435.5|4434|4425|4424.5|4300
1721896800000|2024-07-25 08:40:00|4435|4433.5|4440.5|4439|4441.5|4440.5|4430.5|4429.5|5514
1721897100000|2024-07-25 08:45:00|4440|4437.5|4440|4438.5|4443.5|4442|4437.5|4436.5|3824
1721897400000|2024-07-25 08:50:00|4439.5|4439|4438.5|4437|4443.5|4442.5|4438|4436|3047
1721897700000|2024-07-25 08:55:00|4438|4436.5|4437.5|4436|4442|4441|4437|4436|1408
1721898000000|2024-07-25 09:00:00|4437|4436.5|4434.5|4433|4437.5|4436.5|4431.5|4430|5521
1721898300000|2024-07-25 09:05:00|4436|4433.5|4435.5|4434.5|4439|4438|4430.5|4429.5|2978
1721898600000|2024-07-25 09:10:00|4436|4434|4437|4435.5|4438.5|4437|4433|4431.5|7613
1721898900000|2024-07-25 09:15:00|4436.5|4436|4433.5|4433|4437|4436.5|4432|4430.5|11690
1721899200000|2024-07-25 09:20:00|4432.5|4432.5|4422.5|4421.5|4433|4433|4419.5|4418.5|7056
1721899500000|2024-07-25 09:25:00|4424|4422|4422|4420.5|4427|4425.5|4416|4414.5|3274
1721899800000|2024-07-25 09:30:00|4422.5|4421|4420|4418.5|4425|4423.5|4417.5|4416|4562
1721900100000|2024-07-25 09:35:00|4419.5|4418|4418.5|4418|4422|4421|4417|4416|4507
1721900400000|2024-07-25 09:40:00|4420|4417.5|4422|4421|4428.5|4427|4420|4417.5|3998
1721900700000|2024-07-25 09:45:00|4422.5|4421.5|4424|4423|4427.5|4426.5|4422.5|4421.5|3497
1721901000000|2024-07-25 09:50:00|4422.5|4421|4422|4421|4427|4425.5|4422|4421|2147
1721901300000|2024-07-25 09:55:00|4421.5|4421.5|4423|4421.5|4423.5|4422|4418.5|4417.5|3678
1721901600000|2024-07-25 10:00:00|4423.5|4422|4413|4411.5|4423.5|4422.5|4408.5|4408|10986
1721901900000|2024-07-25 10:05:00|4412.5|4412|4415.5|4414.5|4417.5|4416|4412.5|4412|2037
1721902200000|2024-07-25 10:10:00|4416|4415|4401|4399.5|4416.5|4415.5|4401|4399.5|6122
1721902500000|2024-07-25 10:15:00|4401.5|4400|4408.5|4407.5|4412|4410.5|4401.5|4400|7387
1721902800000|2024-07-25 10:20:00|4408|4407|4405|4403.5|4409.5|4408|4400.5|4399|3460
1721903100000|2024-07-25 10:25:00|4405.5|4404|4398|4396.5|4408|4406.5|4396|4395.5|10578
1721903400000|2024-07-25 10:30:00|4399|4397|4401.5|4400.5|4402|4401.5|4398.5|4397|4402
1721903700000|2024-07-25 10:35:00|4400.5|4400|4399.5|4398|4403.5|4402.5|4398.5|4397.5|4279
1721904000000|2024-07-25 10:40:00|4399|4398.5|4392.5|4391|4399|4398.5|4391|4390|3806
1721904300000|2024-07-25 10:45:00|4392|4390.5|4386|4384|4393.5|4392|4377.5|4376.5|8921
1721904600000|2024-07-25 10:50:00|4385.5|4385|4381|4379.5|4388.5|4387.5|4378.5|4377.5|8430
1721904900000|2024-07-25 10:55:00|4380.5|4380|4379.5|4378|4382|4381|4377|4376|14158
1721905200000|2024-07-25 11:00:00|4380|4378.5|4376.5|4375|4382.5|4381|4374.5|4373|3861
1721905500000|2024-07-25 11:05:00|4377|4376.5|4382|4380.5|4385.5|4384.5|4376.5|4376.5|5388
1721905800000|2024-07-25 11:10:00|4382.5|4381|4378|4376.5|4383|4382|4375|4374|2881
1721906100000|2024-07-25 11:15:00|4378.5|4377|4372.5|4370.5|4383.5|4382|4370|4368|2736
1721906400000|2024-07-25 11:20:00|4372|4371|4375|4373.5|4377.5|4375.5|4372|4371|5667
1721906700000|2024-07-25 11:25:00|4376.5|4375|4371|4369.5|4376.5|4375|4369|4367.5|3297
1721907000000|2024-07-25 11:30:00|4369.5|4368.5|4368|4366.5|4371|4369.5|4367.5|4366|2758
1721907300000|2024-07-25 11:35:00|4369.5|4368|4375.5|4374.5|4375.5|4374.5|4367|4366|3114
1721907600000|2024-07-25 11:40:00|4374|4373|4376|4375|4379|4378|4372.5|4371.5|3057
1721907900000|2024-07-25 11:45:00|4375.5|4374.5|4375.5|4374.5|4377|4376|4371.5|4370.5|3204
1721908200000|2024-07-25 11:50:00|4376.5|4375|4382.5|4381.5|4385.5|4384|4374|4373|3999
1721908500000|2024-07-25 11:55:00|4383|4381|4379|4378|4383|4381|4376.5|4375.5|2814
1721908800000|2024-07-25 12:00:00|4378.5|4377|4390|4389|4390.5|4389|4378.5|4377|1986
1721909100000|2024-07-25 12:05:00|4390.5|4389.5|4379|4377.5|4392.5|4391|4378|4376.5|2592
1721909400000|2024-07-25 12:10:00|4378.5|4376.5|4371|4369.5|4379|4378|4370|4369|6525
1721909700000|2024-07-25 12:15:00|4371.5|4368|4372.5|4371.5|4374.5|4373|4369|4368|11678
1721910000000|2024-07-25 12:20:00|4373.5|4372|4375.5|4374.5|4376.5|4375|4371|4370|8172
1721910300000|2024-07-25 12:25:00|4374.5|4374|4373|4370.5|4375|4374|4369.5|4368|5755
1721910600000|2024-07-25 12:30:00|4372.5|4370|4378|4377|4383.5|4382.5|4371|4369|14896
1721910900000|2024-07-25 12:35:00|4378.5|4377.5|4386|4384.5|4386|4384.5|4376.5|4375|4473
1721911200000|2024-07-25 12:40:00|4386.5|4385|4401|4399.5|4401.5|4400|4385.5|4384.5|5486
1721911500000|2024-07-25 12:45:00|4401.5|4400|4410.5|4409.5|4412|4411|4401|4400|7375
1721911800000|2024-07-25 12:50:00|4409.5|4408.5|4411|4409.5|4415.5|4414|4406.5|4405.5|5137
1721912100000|2024-07-25 12:55:00|4412|4410.5|4403|4402|4412|4410.5|4401.5|4400|5180
1721912400000|2024-07-25 13:00:00|4402|4401|4397.5|4396|4403|4402|4395|4394|11498
1721912700000|2024-07-25 13:05:00|4397|4396.5|4404.5|4403.5|4405|4404|4397|4396|2993
1721913000000|2024-07-25 13:10:00|4405|4403|4405.5|4404|4412.5|4411|4404|4403|4659
1721913300000|2024-07-25 13:15:00|4405|4404.5|4403.5|4402|4406|4405|4400|4399|3059
1721913600000|2024-07-25 13:20:00|4404|4402.5|4413.5|4412|4413.5|4412.5|4403.5|4402.5|2922
1721913900000|2024-07-25 13:25:00|4413|4413|4417.5|4416.5|4421.5|4420|4413|4413|3997
1721914200000|2024-07-25 13:30:00|4418|4415.5|4423.5|4422.5|4426.5|4425|4409|4407.5|12354
1721914500000|2024-07-25 13:35:00|4424|4422|4407|4406|4424.5|4423|4407|4406|14777
1721914800000|2024-07-25 13:40:00|4406.5|4405|4414|4412.5|4415.5|4414|4404|4402.5|5915
1721915100000|2024-07-25 13:45:00|4413.5|4413|4424|4423|4424|4423|4411|4410|8081
1721915400000|2024-07-25 13:50:00|4424.5|4423.5|4426.5|4425.5|4428|4427|4418.5|4417|5489
1721915700000|2024-07-25 13:55:00|4426|4425|4423.5|4422.5|4428|4426.5|4420|4419|3998
1721916000000|2024-07-25 14:00:00|4424|4422|4413.5|4412|4424.5|4423|4412.5|4411|12358
1721916300000|2024-07-25 14:05:00|4415|4412.5|4421.5|4420.5|4421.5|4420.5|4413.5|4412.5|3494
1721916600000|2024-07-25 14:10:00|4422|4421|4426.5|4425.5|4428|4427.5|4420.5|4419|5577
1721916900000|2024-07-25 14:15:00|4426|4425|4446.5|4445.5|4449.5|4448|4426|4425|7391
1721917200000|2024-07-25 14:20:00|4445|4444.5|4448.5|4447.5|4448.5|4447.5|4443.5|4442|3467
1721917500000|2024-07-25 14:25:00|4448|4447|4452.5|4451.5|4452.5|4451.5|4448|4446.5|5047
1721917800000|2024-07-25 14:30:00|4452|4451|4454.5|4453.5|4457|4456|4452|4451|6874
1721918100000|2024-07-25 14:35:00|4454|4453|4460.5|4459.5|4463|4462|4454|4453|4814
1721918400000|2024-07-25 14:40:00|4460|4459|4453.5|4453|4462.5|4461.5|4448|4447.5|7337
1721918700000|2024-07-25 14:45:00|4454|4452.5|4451.5|4451|4456.5|4455.5|4448|4447.5|5192
1721919000000|2024-07-25 14:50:00|4452|4451.5|4455.5|4455|4458.5|4457.5|4452|4451.5|8760
1721919300000|2024-07-25 14:55:00|4457|4456|4468.5|4467.5|4468.5|4467.5|4453.5|4452|12885
1721919600000|2024-07-25 15:00:00|4469|4468|4483.5|4482.5|4483.5|4482.5|4469|4468|16012
1721919900000|2024-07-25 15:05:00|4482|4483|4479|4478|4482|4483|4475.5|4474.5|6018
1721920200000|2024-07-25 15:10:00|4479.5|4478.5|4480|4479.5|4482.5|4481|4478|4477|5356
1721920500000|2024-07-25 15:15:00|4480.5|4480|4481.5|4480.5|4483.5|4482.5|4478|4477|7932
1721920800000|2024-07-25 15:20:00|4481|4480|4483|4482.5|4483|4482.5|4477.5|4477|9385
1721921100000|2024-07-25 15:25:00|4482|4481.5|4478|4476.5|4485.5|4484.5|4477.5|4476.5|17105
1721977200000|2024-07-26 07:00:00|4399|4387|4364|4358.5|4401.5|4398|4362.5|4358|7379
1721977500000|2024-07-26 07:05:00|4367|4360.5|4344|4340|4369|4365|4332|4329|39505
1721977800000|2024-07-26 07:10:00|4343.5|4342|4329|4325|4346.5|4342.5|4311|4307|22492
1721978100000|2024-07-26 07:15:00|4338|4334.5|4328|4325|4358|4355.5|4323.5|4321|17211
1721978400000|2024-07-26 07:20:00|4327.5|4325.5|4329.5|4328|4332|4330|4317.5|4314|14182
1721978700000|2024-07-26 07:25:00|4328.5|4326.5|4341.5|4338|4344.5|4342|4323|4320.5|15930
1721979000000|2024-07-26 07:30:00|4341|4339|4350|4347.5|4350|4348.5|4338|4336|15063
1721979300000|2024-07-26 07:35:00|4350.5|4348|4363.5|4360.5|4371.5|4369.5|4349.5|4347|24869
1721979600000|2024-07-26 07:40:00|4363|4359|4356.5|4355|4371.5|4369|4353.5|4351.5|10906
1721979900000|2024-07-26 07:45:00|4356|4356|4352|4350|4357.5|4356|4348|4346|11630
1721980200000|2024-07-26 07:50:00|4351.5|4350.5|4357.5|4355.5|4360.5|4358.5|4346|4345|8244
1721980500000|2024-07-26 07:55:00|4357|4356|4369.5|4367.5|4371|4370|4356|4354.5|8926
1721980800000|2024-07-26 08:00:00|4372|4368|4355.5|4353.5|4373|4371.5|4351.5|4350.5|12152
1721981100000|2024-07-26 08:05:00|4355|4354|4356.5|4355|4361.5|4360|4354|4353|6491
1721981400000|2024-07-26 08:10:00|4355.5|4355.5|4365|4363.5|4370.5|4368.5|4355.5|4355.5|7083
1721981700000|2024-07-26 08:15:00|4363.5|4362|4370.5|4369|4380.5|4379|4363|4361.5|8235
1721982000000|2024-07-26 08:20:00|4371|4369.5|4371.5|4370|4374|4373|4367.5|4366|5894
1721982300000|2024-07-26 08:25:00|4372.5|4370.5|4368|4366.5|4375|4374|4365|4364|7644
1721982600000|2024-07-26 08:30:00|4367.5|4366|4377.5|4376|4384|4382.5|4366.5|4365|13567
1721982900000|2024-07-26 08:35:00|4378|4376.5|4385.5|4384|4386.5|4385|4377|4376|3829
1721983200000|2024-07-26 08:40:00|4386|4383.5|4373.5|4371.5|4389.5|4388|4365.5|4365|16807
1721983500000|2024-07-26 08:45:00|4374|4372|4364.5|4363|4374|4373|4358|4357|6119
1721983800000|2024-07-26 08:50:00|4363.5|4362.5|4362|4360.5|4364|4363|4361.5|4360|5198
1721984100000|2024-07-26 08:55:00|4361.5|4361|4362|4360.5|4364|4362.5|4357.5|4356|6625
1721984400000|2024-07-26 09:00:00|4361.5|4361|4361.5|4360.5|4369|4368|4361.5|4360.5|4582
1721984700000|2024-07-26 09:05:00|4362.5|4361.5|4362|4361|4365|4363.5|4359|4358|6588
1721985000000|2024-07-26 09:10:00|4357|4361.5|4357.5|4356.5|4362|4361.5|4357|4356|7613
1721985300000|2024-07-26 09:15:00|4357|4356|4353.5|4352|4357|4356|4352.5|4351.5|5120
1721985600000|2024-07-26 09:20:00|4354|4352.5|4353|4352|4356.5|4355|4352|4350.5|2579
1721985900000|2024-07-26 09:25:00|4353.5|4352.5|4352|4351|4356|4355|4352|4350.5|3966
1721986200000|2024-07-26 09:30:00|4351.5|4350.5|4355.5|4354|4356|4355|4345|4344|10584
1721986500000|2024-07-26 09:35:00|4355|4354.5|4352|4350.5|4357.5|4356|4349|4348|8711
1721986800000|2024-07-26 09:40:00|4350|4349.5|4342.5|4341|4350|4349.5|4341|4340.5|9347
1721987100000|2024-07-26 09:45:00|4342|4341.5|4344.5|4343.5|4348|4346.5|4339.5|4338|16425
1721987400000|2024-07-26 09:50:00|4344|4344|4349.5|4349|4350.5|4350|4344|4344|17940
1721987700000|2024-07-26 09:55:00|4349|4348.5|4348.5|4348|4354.5|4353.5|4348|4347.5|14431
1721988000000|2024-07-26 10:00:00|4349|4348.5|4356.5|4355.5|4358|4357.5|4349|4348|7693
1721988300000|2024-07-26 10:05:00|4356|4355|4357|4356|4358|4357|4354.5|4354|3062
1721988600000|2024-07-26 10:10:00|4357.5|4356.5|4354.5|4353|4360|4359|4354.5|4353|4973
1721988900000|2024-07-26 10:15:00|4354|4353.5|4352.5|4351.5|4358.5|4358|4352|4351|4797
1721989200000|2024-07-26 10:20:00|4353.5|4352|4352.5|4351.5|4354.5|4353.5|4351|4350|4814
1721989500000|2024-07-26 10:25:00|4353.5|4352|4352.5|4351.5|4357|4355.5|4352.5|4351.5|2227
1721989800000|2024-07-26 10:30:00|4353|4352|4357.5|4356.5|4359.5|4358.5|4352.5|4351.5|2918
1721990100000|2024-07-26 10:35:00|4358.5|4357|4358.5|4357.5|4361|4360|4355.5|4354|2835
1721990400000|2024-07-26 10:40:00|4358|4357|4364.5|4363.5|4364.5|4363.5|4358|4357|3413
1721990700000|2024-07-26 10:45:00|4365.5|4364|4371|4370|4371|4370|4363.5|4362.5|3275
1721991000000|2024-07-26 10:50:00|4370.5|4367.5|4369|4368|4370.5|4370|4365.5|4364.5|3229
1721991300000|2024-07-26 10:55:00|4369.5|4367.5|4361|4359.5|4369.5|4369|4361|4359.5|5525
1721991600000|2024-07-26 11:00:00|4360.5|4358.5|4364|4363|4367|4365.5|4358.5|4357|5311
1721991900000|2024-07-26 11:05:00|4363.5|4362|4368.5|4367.5|4369|4368|4362|4361|3928
1721992200000|2024-07-26 11:10:00|4368|4368|4365|4363.5|4368.5|4368|4362|4360.5|4405
1721992500000|2024-07-26 11:15:00|4365.5|4364|4372.5|4371.5|4372.5|4371.5|4362.5|4361|5416
1721992800000|2024-07-26 11:20:00|4373|4371|4366|4364.5|4373.5|4373|4364|4362.5|6421
1721993100000|2024-07-26 11:25:00|4365.5|4364|4363.5|4362|4365.5|4364|4362.5|4361|3341
1721993400000|2024-07-26 11:30:00|4363|4362.5|4364|4362.5|4364.5|4364|4362.5|4361|2091
1721993700000|2024-07-26 11:35:00|4363.5|4363|4371.5|4370|4372|4370.5|4362.5|4361|4953
1721994000000|2024-07-26 11:40:00|4371|4370.5|4369|4368|4371|4370.5|4368|4367.5|1015
1721994300000|2024-07-26 11:45:00|4369.5|4368.5|4372.5|4372|4373.5|4373|4368.5|4367.5|4909
1721994600000|2024-07-26 11:50:00|4372|4371|4374|4372.5|4377|4376|4371.5|4370.5|9951
1721994900000|2024-07-26 11:55:00|4371.5|4373|4370|4369|4371.5|4373|4365.5|4364|2979
1721995200000|2024-07-26 12:00:00|4369.5|4368.5|4366|4365.5|4371.5|4371|4366|4365|3951
1721995500000|2024-07-26 12:05:00|4366.5|4365|4362|4361|4366.5|4365|4358|4357|6477
1721995800000|2024-07-26 12:10:00|4364.5|4363.5|4356|4355|4364.5|4363.5|4355.5|4354.5|5033
1721996100000|2024-07-26 12:15:00|4356.5|4356|4354|4352.5|4357|4356|4350|4349|8425
1721996400000|2024-07-26 12:20:00|4351.5|4353|4353|4352|4353|4353.5|4350|4349|1315
1721996700000|2024-07-26 12:25:00|4353.5|4352.5|4354.5|4353|4356|4354.5|4353.5|4352.5|3247
1721997000000|2024-07-26 12:30:00|4353|4352.5|4353|4352|4357|4356|4351|4350|7418
1721997300000|2024-07-26 12:35:00|4352.5|4350.5|4350|4349|4355.5|4355|4349|4348|4951
1721997600000|2024-07-26 12:40:00|4350.5|4349.5|4351.5|4350|4352.5|4351|4348|4347.5|2761
1721997900000|2024-07-26 12:45:00|4351|4350.5|4347|4346|4351|4350.5|4345|4343.5|8729
1721998200000|2024-07-26 12:50:00|4348.5|4346.5|4347|4346.5|4348.5|4348|4345|4343.5|2971
1721998500000|2024-07-26 12:55:00|4346|4346|4346|4345|4348.5|4348|4345.5|4344.5|7646
1721998800000|2024-07-26 13:00:00|4345.5|4344.5|4342.5|4341.5|4345.5|4344.5|4342.5|4341.5|2467
1721999100000|2024-07-26 13:05:00|4343|4342|4345.5|4345|4345.5|4345|4342|4341|3445
1721999400000|2024-07-26 13:10:00|4347.5|4344.5|4351|4350|4351|4350|4346|4344.5|4153
1721999700000|2024-07-26 13:15:00|4349.5|4350.5|4347|4346|4351|4350.5|4346.5|4345.5|4828
1722000000000|2024-07-26 13:20:00|4346.5|4346.5|4351.5|4350.5|4355|4354|4346.5|4346|2836
1722000300000|2024-07-26 13:25:00|4352|4351|4364|4362.5|4364.5|4363.5|4352|4350.5|6738
1722000600000|2024-07-26 13:30:00|4364.5|4363|4360.5|4360|4370|4368.5|4360.5|4360|9172
1722000900000|2024-07-26 13:35:00|4361.5|4359|4352|4351|4361.5|4360|4350.5|4349.5|4782
1722001200000|2024-07-26 13:40:00|4352.5|4351.5|4355.5|4355|4356|4355|4352|4351.5|4800
1722001500000|2024-07-26 13:45:00|4356|4355.5|4352.5|4351.5|4356|4355.5|4351.5|4350.5|3503
1722001800000|2024-07-26 13:50:00|4353.5|4352.5|4352|4351|4353.5|4352.5|4346.5|4345.5|6439
1722002100000|2024-07-26 13:55:00|4353|4351.5|4358.5|4357|4358.5|4358|4353|4351.5|3989
1722002400000|2024-07-26 14:00:00|4358|4356.5|4362.5|4361.5|4365.5|4364.5|4358|4356.5|4661
1722002700000|2024-07-26 14:05:00|4361.5|4360.5|4364.5|4363.5|4365.5|4365|4361.5|4360.5|4112
1722003000000|2024-07-26 14:10:00|4364|4363|4351|4350|4364.5|4363.5|4351|4350|5293
1722003300000|2024-07-26 14:15:00|4350.5|4350.5|4350.5|4349|4351.5|4350.5|4347.5|4346.5|6040
1722003600000|2024-07-26 14:20:00|4350|4349.5|4350.5|4349.5|4351|4350|4347|4346.5|7378
1722003900000|2024-07-26 14:25:00|4350|4350|4349|4348|4352|4351|4348.5|4347.5|6753
1722004200000|2024-07-26 14:30:00|4350.5|4348.5|4353|4352.5|4354|4353.5|4348.5|4348|4143
1722004500000|2024-07-26 14:35:00|4352.5|4352|4359.5|4359|4359.5|4359|4352.5|4352|4808
1722004800000|2024-07-26 14:40:00|4360.5|4358.5|4363|4362.5|4365|4364.5|4358.5|4358|8237
1722005100000|2024-07-26 14:45:00|4364|4363|4366.5|4365.5|4369|4368.5|4363.5|4363|9582
1722005400000|2024-07-26 14:50:00|4366|4365|4366|4365|4370.5|4370|4365|4364.5|5794
1722005700000|2024-07-26 14:55:00|4365.5|4364.5|4370.5|4369.5|4370.5|4370|4362.5|4361.5|7392
1722006000000|2024-07-26 15:00:00|4372|4370|4371.5|4371|4375|4374|4371.5|4370|13216
1722006300000|2024-07-26 15:05:00|4372|4370.5|4373.5|4373|4376|4375|4370.5|4369.5|6460
1722006600000|2024-07-26 15:10:00|4374|4373.5|4372.5|4371|4376|4375.5|4371|4370.5|6914
1722006900000|2024-07-26 15:15:00|4372|4371.5|4371|4370.5|4375.5|4374.5|4370.5|4370|5812
1722007200000|2024-07-26 15:20:00|4370.5|4370|4369|4368.5|4371|4370|4366|4365|13883
1722007500000|2024-07-26 15:25:00|4368.5|4368|4362.5|4361.5|4369|4368.5|4362.5|4361.5|4937
1722236400000|2024-07-29 07:00:00|4397.5|4390.5|4383|4379|4409.5|4405.5|4379.5|4375|10984
1722236700000|2024-07-29 07:05:00|4382.5|4377|4371.5|4370|4389.5|4387.5|4369|4366|6347
1722237000000|2024-07-29 07:10:00|4372.5|4369.5|4371|4368|4381.5|4379.5|4367|4364|2649
1722237300000|2024-07-29 07:15:00|4370.5|4368.5|4368|4366|4378|4376.5|4358.5|4357|3779
1722237600000|2024-07-29 07:20:00|4366.5|4364|4370|4368|4370.5|4368.5|4359|4357|7341
1722237900000|2024-07-29 07:25:00|4369.5|4368.5|4354.5|4352.5|4369.5|4368.5|4351.5|4350|13285
1722238200000|2024-07-29 07:30:00|4354|4353|4356.5|4355|4362|4360.5|4351.5|4350|6827
1722238500000|2024-07-29 07:35:00|4356|4354.5|4358|4356|4359.5|4357.5|4352.5|4351|6921
1722238800000|2024-07-29 07:40:00|4357|4355|4353.5|4352.5|4358|4356.5|4350|4349|6487
1722239100000|2024-07-29 07:45:00|4355|4353.5|4337.5|4336|4357.5|4356|4337|4335.5|10385
1722239400000|2024-07-29 07:50:00|4339|4336.5|4333.5|4332|4341|4339.5|4333|4331.5|11803
1722239700000|2024-07-29 07:55:00|4333|4331.5|4329.5|4328.5|4334.5|4333|4327.5|4326|7397
1722240000000|2024-07-29 08:00:00|4328|4327.5|4322|4320.5|4333.5|4332|4321|4319.5|11086
1722240300000|2024-07-29 08:05:00|4321.5|4321|4329|4327.5|4329|4327.5|4319|4318|10082
1722240600000|2024-07-29 08:10:00|4328.5|4328|4319|4317.5|4331|4330|4315.5|4314|8700
1722240900000|2024-07-29 08:15:00|4318.5|4318|4313|4312|4320.5|4319|4312|4311|5444
1722241200000|2024-07-29 08:20:00|4313.5|4312.5|4313|4311.5|4315|4314|4312|4311|9210
1722241500000|2024-07-29 08:25:00|4312.5|4312|4312.5|4311|4314|4313|4309|4308|7704
1722241800000|2024-07-29 08:30:00|4312|4310.5|4309.5|4308.5|4314|4312.5|4309.5|4308|5216
1722242100000|2024-07-29 08:35:00|4309|4308|4308.5|4307.5|4311|4310.5|4305|4303.5|7397
1722242400000|2024-07-29 08:40:00|4308|4306|4310|4309|4313|4312.5|4306.5|4305.5|5731
1722242700000|2024-07-29 08:45:00|4309.5|4308.5|4307|4305.5|4309.5|4308.5|4304.5|4303.5|9529
1722243000000|2024-07-29 08:50:00|4307.5|4306|4312|4311|4312|4311.5|4306|4304.5|1783
1722243300000|2024-07-29 08:55:00|4312.5|4311.5|4312.5|4311.5|4314|4312.5|4309|4308|3465
1722243600000|2024-07-29 09:00:00|4313|4310.5|4310|4309|4313.5|4312|4309|4307.5|3895
1722243900000|2024-07-29 09:05:00|4310.5|4308.5|4307|4306|4310.5|4309|4304.5|4303|7219
1722244200000|2024-07-29 09:10:00|4308.5|4306.5|4307|4306|4310|4309|4307|4306|4942
1722244500000|2024-07-29 09:15:00|4306.5|4306.5|4304.5|4303|4308.5|4307.5|4302.5|4302|5770
1722244800000|2024-07-29 09:20:00|4305|4303.5|4293|4291.5|4305.5|4304.5|4292.5|4291|22704
1722245100000|2024-07-29 09:25:00|4292|4291|4292.5|4291.5|4296.5|4294.5|4287|4286|15365
1722245400000|2024-07-29 09:30:00|4293|4292|4289.5|4288|4298.5|4297|4289|4288|8235
1722245700000|2024-07-29 09:35:00|4291|4288.5|4299.5|4298|4300|4299|4290|4288|8981
1722246000000|2024-07-29 09:40:00|4300|4298.5|4295.5|4294.5|4300|4299.5|4292|4291.5|9130
1722246300000|2024-07-29 09:45:00|4296|4295|4302|4301|4305|4304|4295.5|4294.5|4872
1722246600000|2024-07-29 09:50:00|4300.5|4299|4303.5|4302.5|4305|4304|4299|4298.5|8900
1722246900000|2024-07-29 09:55:00|4304|4303.5|4304|4303|4305.5|4305|4301|4300|11668
1722247200000|2024-07-29 10:00:00|4305.5|4304.5|4299.5|4298.5|4305.5|4304.5|4299|4298|2386
1722247500000|2024-07-29 10:05:00|4299|4298|4296.5|4295.5|4299.5|4298.5|4292.5|4292|2408
1722247800000|2024-07-29 10:10:00|4296|4296.5|4299.5|4298.5|4299.5|4298.5|4296|4295.5|338
1722248100000|2024-07-29 10:15:00|4301|4300|4304|4303|4308.5|4307.5|4301|4300|7919
1722248400000|2024-07-29 10:20:00|4304.5|4303.5|4309.5|4308|4309.5|4308|4304.5|4303|837
1722248700000|2024-07-29 10:25:00|4309|4308.5|4308|4306.5|4312.5|4311.5|4307.5|4306.5|5350
1722249000000|2024-07-29 10:30:00|4307.5|4307|4306.5|4305.5|4309.5|4308.5|4305.5|4305|2047
1722249300000|2024-07-29 10:35:00|4306|4305|4307|4306|4307.5|4306|4305|4304.5|2325
1722249600000|2024-07-29 10:40:00|4307.5|4304.5|4301|4300|4307.5|4306|4299.5|4298.5|4826
1722249900000|2024-07-29 10:45:00|4301.5|4300.5|4271.5|4270.5|4301.5|4300.5|4258|4256.5|28182
1722250200000|2024-07-29 10:50:00|4270.5|4268|4260|4259|4271.5|4270|4251.5|4250.5|16311
1722250500000|2024-07-29 10:55:00|4259.5|4258.5|4254|4252.5|4268.5|4267|4251.5|4250.5|12853
1722250800000|2024-07-29 11:00:00|4256|4252|4270|4268.5|4273|4271|4255|4251.5|6604
1722251100000|2024-07-29 11:05:00|4270.5|4267.5|4272|4270.5|4272|4270.5|4264.5|4263.5|5439
1722251400000|2024-07-29 11:10:00|4271.5|4271|4264|4262.5|4277.5|4276|4263|4262|6469
1722251700000|2024-07-29 11:15:00|4263.5|4264|4270.5|4269.5|4271|4270|4263.5|4264|3223
1722252000000|2024-07-29 11:20:00|4271|4270|4279.5|4278|4279.5|4278|4270.5|4270|2765
1722252300000|2024-07-29 11:25:00|4279|4278.5|4281|4279.5|4281.5|4280|4277|4276|3650
1722252600000|2024-07-29 11:30:00|4281.5|4280|4285|4283.5|4289|4288|4277.5|4276.5|8849
1722252900000|2024-07-29 11:35:00|4284.5|4282.5|4282|4281|4286|4284.5|4280.5|4279.5|1254
1722253200000|2024-07-29 11:40:00|4282.5|4280.5|4282.5|4281.5|4291.5|4290|4282|4280.5|3813
1722253500000|2024-07-29 11:45:00|4282|4280.5|4283.5|4282.5|4284|4283.5|4279.5|4278|5901
1722253800000|2024-07-29 11:50:00|4282.5|4282|4278|4276.5|4283.5|4283|4278|4276.5|3666
1722254100000|2024-07-29 11:55:00|4277.5|4277|4277|4275.5|4280|4278.5|4274|4273|4536
1722254400000|2024-07-29 12:00:00|4276.5|4276|4276.5|4275|4277|4276|4270|4268.5|7960
1722254700000|2024-07-29 12:05:00|4277|4275.5|4285|4283.5|4286.5|4286|4276|4275|12094
1722255000000|2024-07-29 12:10:00|4284.5|4284|4283|4281.5|4291.5|4290|4282.5|4281|6425
1722255300000|2024-07-29 12:15:00|4282.5|4281|4284.5|4283.5|4284.5|4284|4279|4278|2444
1722255600000|2024-07-29 12:20:00|4284|4282|4287.5|4286|4288|4287.5|4282.5|4281.5|1480
1722255900000|2024-07-29 12:25:00|4287|4286.5|4286|4285.5|4287.5|4286.5|4281.5|4280.5|1883
1722256200000|2024-07-29 12:30:00|4286.5|4286|4290|4289|4294.5|4293.5|4285.5|4285|11844
1722256500000|2024-07-29 12:35:00|4289.5|4288.5|4294.5|4293|4298.5|4297.5|4287.5|4286|3250
1722256800000|2024-07-29 12:40:00|4294|4292.5|4293.5|4292.5|4298.5|4298|4293|4292|2178
1722257100000|2024-07-29 12:45:00|4293|4292|4295.5|4294|4295.5|4294|4290|4288.5|7281
1722257400000|2024-07-29 12:50:00|4295|4294.5|4295|4293.5|4300|4298.5|4294.5|4293|3911
1722257700000|2024-07-29 12:55:00|4294.5|4294|4287.5|4286|4296|4295|4285.5|4284.5|6805
1722258000000|2024-07-29 13:00:00|4288|4286.5|4281|4280|4288|4287|4279.5|4278|6906
1722258300000|2024-07-29 13:05:00|4280.5|4279.5|4281.5|4280|4282|4281|4277|4276|6968
1722258600000|2024-07-29 13:10:00|4282|4280.5|4278.5|4277.5|4282.5|4281|4276.5|4275.5|10262
1722258900000|2024-07-29 13:15:00|4279|4278|4279.5|4278.5|4279.5|4278.5|4275.5|4274|4654
1722259200000|2024-07-29 13:20:00|4279|4278|4273|4272|4280.5|4279.5|4272|4271|5209
1722259500000|2024-07-29 13:25:00|4274|4272.5|4275.5|4274.5|4276.5|4275.5|4272.5|4271.5|2763
1722259800000|2024-07-29 13:30:00|4276.5|4275|4267|4266|4276.5|4275|4266.5|4265.5|11492
1722260100000|2024-07-29 13:35:00|4266.5|4265.5|4274.5|4273|4277|4276|4266.5|4265.5|8330
1722260400000|2024-07-29 13:40:00|4274|4272.5|4271.5|4270.5|4279|4278|4269.5|4268.5|8858
1722260700000|2024-07-29 13:45:00|4271|4270|4267|4266|4274.5|4274|4266|4265|8943
1722261000000|2024-07-29 13:50:00|4267.5|4266.5|4265.5|4265|4267.5|4266.5|4260|4259.5|10482
1722261300000|2024-07-29 13:55:00|4266|4264.5|4266.5|4265.5|4269|4267.5|4263.5|4263|8619
1722261600000|2024-07-29 14:00:00|4267|4266|4270|4269.5|4273.5|4272.5|4267|4265.5|12184
1722261900000|2024-07-29 14:05:00|4268.5|4267|4269|4268.5|4271.5|4270.5|4265.5|4264|9906
1722262200000|2024-07-29 14:10:00|4268.5|4268|4269.5|4269|4270|4269|4265.5|4264.5|4439
1722262500000|2024-07-29 14:15:00|4270|4270|4272|4271|4281|4280|4270|4269.5|11255
1722262800000|2024-07-29 14:20:00|4271.5|4270.5|4279|4278|4279.5|4278.5|4270.5|4269|5671
1722263100000|2024-07-29 14:25:00|4278.5|4277.5|4268.5|4267.5|4278.5|4277.5|4267|4266.5|6022
1722263400000|2024-07-29 14:30:00|4269|4268|4261|4260.5|4270|4269.5|4261|4260.5|11200
1722263700000|2024-07-29 14:35:00|4261.5|4261|4268.5|4267|4269|4267.5|4260|4259|7758
1722264000000|2024-07-29 14:40:00|4268|4267.5|4262.5|4261.5|4270.5|4269.5|4262.5|4261|4264
1722264300000|2024-07-29 14:45:00|4262|4261|4260|4259|4264|4263.5|4260|4258.5|10490
1722264600000|2024-07-29 14:50:00|4261|4258.5|4266.5|4266|4267.5|4266.5|4261|4258.5|4893
1722264900000|2024-07-29 14:55:00|4267.5|4266.5|4274.5|4273|4274.5|4273|4267|4266|9089
1722265200000|2024-07-29 15:00:00|4275|4273.5|4285|4284|4285.5|4284|4272.5|4271.5|5791
1722265500000|2024-07-29 15:05:00|4285.5|4284.5|4285.5|4284|4285.5|4285|4281|4280.5|6995
1722265800000|2024-07-29 15:10:00|4286.5|4284.5|4297.5|4297|4298|4297|4286|4284.5|12926
1722266100000|2024-07-29 15:15:00|4298.5|4298|4297.5|4297|4301|4300|4294.5|4294|25030
1722266400000|2024-07-29 15:20:00|4298|4297.5|4301.5|4300|4302|4301|4296|4295|15172
1722266700000|2024-07-29 15:25:00|4302|4300.5|4297.5|4296|4302|4301.5|4296|4295|5953
1722322800000|2024-07-30 07:00:00|4294.5|4290.5|4303|4301|4305.5|4302|4283|4280|7425
1722323100000|2024-07-30 07:05:00|4300.5|4298.5|4317.5|4314.5|4318.5|4315.5|4300.5|4298.5|11577
1722323400000|2024-07-30 07:10:00|4318.5|4315|4311|4308.5|4319|4317|4310|4308|7391
1722323700000|2024-07-30 07:15:00|4314|4309|4317.5|4315.5|4319.5|4317.5|4306|4304|3932
1722324000000|2024-07-30 07:20:00|4318|4316|4323.5|4322|4323.5|4322.5|4311.5|4309.5|8736
1722324300000|2024-07-30 07:25:00|4325|4322.5|4328|4326.5|4328|4326.5|4318.5|4318|17063
1722324600000|2024-07-30 07:30:00|4327|4325|4325.5|4324.5|4332.5|4330.5|4325|4324|6395
1722324900000|2024-07-30 07:35:00|4326|4325|4323|4321.5|4327|4325.5|4321|4320|2959
1722325200000|2024-07-30 07:40:00|4323.5|4322.5|4317|4315|4326.5|4325.5|4316|4315|3789
1722325500000|2024-07-30 07:45:00|4316.5|4314.5|4305.5|4304|4319.5|4318.5|4305.5|4304|7632
1722325800000|2024-07-30 07:50:00|4305|4303.5|4305|4304|4312.5|4311.5|4304|4302.5|4591
1722326100000|2024-07-30 07:55:00|4304.5|4303.5|4304|4302.5|4307|4306|4302.5|4302|6026
1722326400000|2024-07-30 08:00:00|4303.5|4302|4309.5|4308.5|4309.5|4309|4303|4302|3919
1722326700000|2024-07-30 08:05:00|4309|4308|4304|4302.5|4309|4308|4303.5|4302.5|4923
1722327000000|2024-07-30 08:10:00|4304.5|4303|4300|4298.5|4304.5|4303.5|4296.5|4295.5|10231
1722327300000|2024-07-30 08:15:00|4301|4299|4306|4305.5|4306|4305.5|4299.5|4298.5|3979
1722327600000|2024-07-30 08:20:00|4305.5|4305|4301.5|4300.5|4305.5|4305.5|4298|4296.5|4086
1722327900000|2024-07-30 08:25:00|4302|4300|4296.5|4295.5|4306.5|4305|4296.5|4295.5|3753
1722328200000|2024-07-30 08:30:00|4296|4295|4301.5|4301|4302|4301|4294|4292.5|5164
1722328500000|2024-07-30 08:35:00|4302|4301.5|4306.5|4305|4307|4305.5|4301|4300|5320
1722328800000|2024-07-30 08:40:00|4307|4305.5|4303|4302.5|4308.5|4308|4302|4301.5|1480
1722329100000|2024-07-30 08:45:00|4304|4303|4303.5|4302|4305|4304|4301.5|4301|5991
1722329400000|2024-07-30 08:50:00|4303|4303|4301.5|4300|4305|4304.5|4300.5|4299.5|4740
1722329700000|2024-07-30 08:55:00|4301|4300.5|4298|4297|4302.5|4301.5|4298|4297|4376
1722330000000|2024-07-30 09:00:00|4298.5|4297.5|4301|4300|4303|4302|4298.5|4297.5|2833
1722330300000|2024-07-30 09:05:00|4300.5|4300.5|4299|4298|4305.5|4304.5|4299|4298|3390
1722330600000|2024-07-30 09:10:00|4299.5|4298.5|4298|4297.5|4305.5|4304|4297|4296|5711
1722330900000|2024-07-30 09:15:00|4299|4298|4303.5|4302.5|4303.5|4303|4297.5|4296.5|3905
1722331200000|2024-07-30 09:20:00|4304.5|4303.5|4306.5|4305.5|4309|4308|4304|4303|7116
1722331500000|2024-07-30 09:25:00|4307|4306|4298|4297|4307.5|4306.5|4297|4295.5|5072
1722331800000|2024-07-30 09:30:00|4298.5|4296.5|4299|4298|4299|4298.5|4295.5|4295|3804
1722332100000|2024-07-30 09:35:00|4298.5|4297.5|4296.5|4296|4299|4298|4295.5|4295|5988
1722332400000|2024-07-30 09:40:00|4297|4295.5|4296|4294.5|4297.5|4296.5|4293|4291.5|5289
1722332700000|2024-07-30 09:45:00|4295.5|4295|4300|4298.5|4300|4298.5|4293.5|4292.5|5224
1722333000000|2024-07-30 09:50:00|4300.5|4299|4293.5|4292|4300.5|4299|4293.5|4292|5527
1722333300000|2024-07-30 09:55:00|4294|4292.5|4298|4297|4298|4297.5|4293|4292.5|4481
1722333600000|2024-07-30 10:00:00|4297.5|4297.5|4297.5|4297|4297.5|4297.5|4294|4293|2620
1722333900000|2024-07-30 10:05:00|4297|4296|4297.5|4296.5|4298|4297.5|4294|4293|2840
1722334200000|2024-07-30 10:10:00|4298.5|4297|4295|4293.5|4300|4299|4294.5|4293.5|4097
1722334500000|2024-07-30 10:15:00|4294.5|4294|4295|4294.5|4295.5|4294.5|4292|4291.5|1116
1722334800000|2024-07-30 10:20:00|4295.5|4295|4297|4296|4298.5|4297|4295|4295|563
1722335100000|2024-07-30 10:25:00|4297.5|4296.5|4298.5|4297.5|4299|4298.5|4297.5|4296|1769
1722335400000|2024-07-30 10:30:00|4300|4298|4298.5|4298|4303|4302|4298|4296.5|5278
1722335700000|2024-07-30 10:35:00|4298|4297.5|4298.5|4297|4299|4298.5|4297.5|4296.5|2553
1722336000000|2024-07-30 10:40:00|4299|4297.5|4298|4296.5|4299|4298|4294.5|4294|3824
1722336300000|2024-07-30 10:45:00|4298.5|4297|4296.5|4295.5|4300|4299.5|4296|4295.5|4185
1722336600000|2024-07-30 10:50:00|4296|4295|4297.5|4297|4298.5|4297.5|4295|4294.5|4535
1722336900000|2024-07-30 10:55:00|4297|4296.5|4298.5|4297.5|4299|4298|4295.5|4294|2659
1722337200000|2024-07-30 11:00:00|4299|4298|4292.5|4291.5|4300|4299|4292.5|4291|4278
1722337500000|2024-07-30 11:05:00|4292|4291|4293.5|4292.5|4298|4297|4291|4290|6922
1722337800000|2024-07-30 11:10:00|4294|4292|4294.5|4293|4295.5|4295|4292.5|4291.5|3107
1722338100000|2024-07-30 11:15:00|4294|4292.5|4293|4292|4295.5|4294|4292.5|4291.5|6063
1722338400000|2024-07-30 11:20:00|4292.5|4291.5|4293.5|4292|4293.5|4292.5|4291|4290.5|4081
1722338700000|2024-07-30 11:25:00|4293|4292.5|4293|4292|4294|4293|4289.5|4289|4117
1722339000000|2024-07-30 11:30:00|4293.5|4292.5|4291.5|4290.5|4294.5|4293|4291|4290|1682
1722339300000|2024-07-30 11:35:00|4291|4290|4291|4290|4291|4290.5|4289|4288|1821
1722339600000|2024-07-30 11:40:00|4292|4290.5|4292|4291|4292|4291|4290.5|4289.5|3809
1722339900000|2024-07-30 11:45:00|4291.5|4290.5|4290.5|4289.5|4292|4291.5|4290|4289.5|1618
1722340200000|2024-07-30 11:50:00|4291|4290|4288|4287.5|4291|4290.5|4288|4287.5|1293
1722340500000|2024-07-30 11:55:00|4288.5|4288|4289|4288|4289|4288|4286|4285|3667
1722340800000|2024-07-30 12:00:00|4289.5|4288.5|4283|4282.5|4290|4289.5|4282|4281|2285
1722341100000|2024-07-30 12:05:00|4282.5|4282|4283.5|4283|4284.5|4283.5|4281|4280|2662
1722341400000|2024-07-30 12:10:00|4284|4283.5|4285|4284.5|4285|4284.5|4283.5|4283|1826
1722341700000|2024-07-30 12:15:00|4284.5|4284|4287|4286.5|4288|4287.5|4284.5|4284|1735
1722342000000|2024-07-30 12:20:00|4286|4285|4289|4288|4289|4288|4286|4285|2589
1722342300000|2024-07-30 12:25:00|4289.5|4288.5|4288.5|4288|4291|4290.5|4288.5|4288|4767
1722342600000|2024-07-30 12:30:00|4288|4287.5|4290|4289|4292.5|4292|4287|4286.5|2456
1722342900000|2024-07-30 12:35:00|4289.5|4288.5|4287.5|4286.5|4289.5|4288.5|4287|4286|2438
1722343200000|2024-07-30 12:40:00|4287|4286|4287.5|4287|4289|4288|4285.5|4285|4037
1722343500000|2024-07-30 12:45:00|4287|4286.5|4285.5|4285|4288|4287|4285.5|4285|3887
1722343800000|2024-07-30 12:50:00|4286|4285.5|4284.5|4284|4288|4287|4284.5|4284|5023
1722344100000|2024-07-30 12:55:00|4284|4283.5|4282|4281|4284|4283.5|4281.5|4281|5179
1722344400000|2024-07-30 13:00:00|4281.5|4281.5|4285|4284|4285.5|4284.5|4281.5|4281|7418
1722344700000|2024-07-30 13:05:00|4284.5|4283.5|4286.5|4285.5|4286.5|4286|4283|4282.5|7105
1722345000000|2024-07-30 13:10:00|4288|4286|4289|4288.5|4289.5|4289|4287.5|4286|4393
1722345300000|2024-07-30 13:15:00|4289.5|4289|4294|4293.5|4297|4296|4289|4288.5|16690
1722345600000|2024-07-30 13:20:00|4294.5|4293|4294|4293.5|4295.5|4294|4292|4290.5|3046
1722345900000|2024-07-30 13:25:00|4295|4294.5|4295.5|4295|4298.5|4297.5|4294.5|4294|7108
1722346200000|2024-07-30 13:30:00|4296|4295.5|4301.5|4301|4302.5|4302|4295|4294|12510
1722346500000|2024-07-30 13:35:00|4301|4300.5|4303.5|4302.5|4303.5|4302.5|4298|4297.5|8365
1722346800000|2024-07-30 13:40:00|4303|4302|4307|4306|4308|4307.5|4301.5|4301|7124
1722347100000|2024-07-30 13:45:00|4307.5|4306.5|4306.5|4305.5|4307.5|4306.5|4303.5|4303|10271
1722347400000|2024-07-30 13:50:00|4306|4306|4298|4297|4306.5|4306|4298|4296.5|6834
1722347700000|2024-07-30 13:55:00|4297.5|4297.5|4297|4296|4300|4299.5|4293.5|4292.5|11994
1722348000000|2024-07-30 14:00:00|4296.5|4295.5|4286.5|4286|4298.5|4298|4286.5|4285.5|8724
1722348300000|2024-07-30 14:05:00|4286|4285.5|4285.5|4284.5|4288.5|4287|4283.5|4283|8164
1722348600000|2024-07-30 14:10:00|4285|4285|4286.5|4286|4288|4287.5|4282|4281|7916
1722348900000|2024-07-30 14:15:00|4286|4285.5|4284.5|4284|4288.5|4288|4284|4283.5|5615
1722349200000|2024-07-30 14:20:00|4285|4284.5|4284.5|4284|4286|4285.5|4281.5|4280.5|5326
1722349500000|2024-07-30 14:25:00|4285|4283.5|4288.5|4288|4288.5|4288|4284|4283|2753
1722349800000|2024-07-30 14:30:00|4288|4287|4288|4287|4291|4290|4287|4286|5230
1722350100000|2024-07-30 14:35:00|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4284.5|4284|2403
1722350400000|2024-07-30 14:40:00|4288|4288|4288.5|4288|4290|4289.5|4288|4287.5|3810
1722350700000|2024-07-30 14:45:00|4289|4288.5|4290.5|4290|4291.5|4290.5|4289|4288.5|4098
1722351000000|2024-07-30 14:50:00|4291|4289.5|4287|4286.5|4291|4290|4287|4286.5|5877
1722351300000|2024-07-30 14:55:00|4287.5|4287|4285.5|4284.5|4288|4287.5|4284|4283|11107
1722351600000|2024-07-30 15:00:00|4286|4285|4280.5|4280|4287|4286.5|4279|4278.5|5298
1722351900000|2024-07-30 15:05:00|4281|4280.5|4283|4282|4283.5|4283|4275|4274|9855
1722352200000|2024-07-30 15:10:00|4282.5|4281.5|4285.5|4284.5|4286|4285.5|4281.5|4281|4475
1722352500000|2024-07-30 15:15:00|4286|4285|4284|4283.5|4286|4285.5|4281|4280|6362
1722352800000|2024-07-30 15:20:00|4284.5|4284|4287|4286|4287.5|4287|4283|4282.5|10918
1722353100000|2024-07-30 15:25:00|4286.5|4285.5|4283.5|4283|4288|4287|4283.5|4283|14271
1722409200000|2024-07-31 07:00:00|4282.5|4276.5|4267.5|4265|4282.5|4276.5|4263|4260|8247
1722409500000|2024-07-31 07:05:00|4268|4265.5|4283.5|4281|4283.5|4282|4268|4265|4822
1722409800000|2024-07-31 07:10:00|4285|4282.5|4294|4292|4297.5|4295.5|4285|4282.5|5398
1722410100000|2024-07-31 07:15:00|4293.5|4292.5|4285.5|4284.5|4293.5|4292.5|4284.5|4283|6942
1722410400000|2024-07-31 07:20:00|4285|4282.5|4283.5|4281.5|4290.5|4289.5|4283|4281.5|4950
1722410700000|2024-07-31 07:25:00|4283|4279.5|4294.5|4292.5|4300|4298.5|4280.5|4279|6049
1722411000000|2024-07-31 07:30:00|4295.5|4294|4286.5|4286|4296|4294.5|4286|4284|3547
1722411300000|2024-07-31 07:35:00|4288|4286.5|4292.5|4291.5|4295.5|4294.5|4287|4286|1199
1722411600000|2024-07-31 07:40:00|4292|4292|4303.5|4302|4303.5|4302|4292|4291|3031
1722411900000|2024-07-31 07:45:00|4302|4301|4319|4317.5|4320|4319|4302|4301|4319
1722412200000|2024-07-31 07:50:00|4318.5|4318|4318|4317|4319.5|4318.5|4313.5|4312.5|10706
1722412500000|2024-07-31 07:55:00|4319|4316.5|4322|4321|4324|4322.5|4318|4316.5|4646
1722412800000|2024-07-31 08:00:00|4321.5|4320.5|4319|4318|4324|4323|4317|4315.5|4577
1722413100000|2024-07-31 08:05:00|4319.5|4320|4316.5|4316|4323.5|4323|4314|4313|6044
1722413400000|2024-07-31 08:10:00|4316|4315.5|4313|4312|4321|4319.5|4312.5|4312|5186
1722413700000|2024-07-31 08:15:00|4313.5|4311.5|4315|4313.5|4318.5|4317|4311.5|4311|2920
1722414000000|2024-07-31 08:20:00|4314|4314|4313|4312|4314|4314|4310.5|4310|4211
1722414300000|2024-07-31 08:25:00|4310.5|4312.5|4309|4308|4311.5|4312.5|4308|4307.5|3910
1722414600000|2024-07-31 08:30:00|4309.5|4308.5|4307|4306.5|4310|4309|4306.5|4305.5|2876
1722414900000|2024-07-31 08:35:00|4306.5|4306|4309|4308|4310|4309|4306|4305|7050
1722415200000|2024-07-31 08:40:00|4308.5|4308.5|4301.5|4300.5|4308.5|4308.5|4300|4299.5|4230
1722415500000|2024-07-31 08:45:00|4302.5|4301|4301|4300|4302.5|4301|4299.5|4299|6732
1722415800000|2024-07-31 08:50:00|4300.5|4299|4298.5|4297.5|4301|4300|4297.5|4297|2175
1722416100000|2024-07-31 08:55:00|4299|4298|4304.5|4303.5|4304.5|4303.5|4298.5|4297.5|2063
1722416400000|2024-07-31 09:00:00|4304|4303|4297|4296|4304.5|4303|4297|4296|1760
1722416700000|2024-07-31 09:05:00|4297.5|4295.5|4296|4294.5|4299|4298|4293.5|4292.5|1851
1722417000000|2024-07-31 09:10:00|4295.5|4295|4294|4292.5|4296|4295.5|4293|4292.5|364
1722417300000|2024-07-31 09:15:00|4293.5|4291.5|4300.5|4299|4301|4299.5|4292.5|4291.5|3811
1722417600000|2024-07-31 09:20:00|4300|4298.5|4298.5|4298|4302.5|4301.5|4297.5|4296.5|2145
1722417900000|2024-07-31 09:25:00|4299|4297.5|4294|4293|4299|4297.5|4292|4291.5|1901
1722418200000|2024-07-31 09:30:00|4294.5|4293.5|4299|4298|4299.5|4298.5|4294.5|4293.5|1788
1722418500000|2024-07-31 09:35:00|4299.5|4298.5|4301.5|4300.5|4302.5|4301.5|4297.5|4296.5|6202
1722418800000|2024-07-31 09:40:00|4301|4299.5|4298|4297|4302.5|4302|4298|4297|1821
1722419100000|2024-07-31 09:45:00|4297.5|4296|4297|4296|4300|4299|4296|4294.5|5119
1722419400000|2024-07-31 09:50:00|4298|4296.5|4300.5|4299.5|4302|4301.5|4298|4296.5|6964
1722419700000|2024-07-31 09:55:00|4301|4300|4302|4301.5|4302|4301.5|4299.5|4298.5|7472
1722420000000|2024-07-31 10:00:00|4303|4302|4302.5|4301.5|4308.5|4307.5|4301|4300.5|10499
1722420300000|2024-07-31 10:05:00|4303.5|4302|4309.5|4308.5|4309.5|4309|4303|4302|2957
1722420600000|2024-07-31 10:10:00|4309|4309|4309.5|4308.5|4311|4310.5|4306.5|4305.5|2402
1722420900000|2024-07-31 10:15:00|4309|4307.5|4309.5|4308.5|4309.5|4308.5|4306.5|4306|1617
1722421200000|2024-07-31 10:20:00|4309|4309|4308|4307|4310|4309|4307.5|4307|1151
1722421500000|2024-07-31 10:25:00|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4307.5|4306.5|370
1722421800000|2024-07-31 10:30:00|4308|4308|4307|4306|4310|4309|4306|4305.5|1828
1722422100000|2024-07-31 10:35:00|4306.5|4305.5|4306|4305|4307|4306|4303.5|4302.5|1091
1722422400000|2024-07-31 10:40:00|4305.5|4304.5|4310|4309|4310|4309|4305.5|4304.5|682
1722422700000|2024-07-31 10:45:00|4309.5|4308.5|4310|4309|4310|4309|4307|4306|2442
1722423000000|2024-07-31 10:50:00|4309.5|4308.5|4308.5|4307|4310.5|4309.5|4307|4306|5732
1722423300000|2024-07-31 10:55:00|4309.5|4307.5|4306.5|4305.5|4309.5|4308.5|4306.5|4305.5|1220
1722423600000|2024-07-31 11:00:00|4306|4305|4303.5|4302.5|4306.5|4305|4303|4301.5|1428
1722423900000|2024-07-31 11:05:00|4302|4300.5|4303|4302|4304.5|4303|4300.5|4299|3414
1722424200000|2024-07-31 11:10:00|4302|4302.5|4299.5|4299|4302.5|4302.5|4299|4298.5|3066
1722424500000|2024-07-31 11:15:00|4300.5|4298.5|4298|4297.5|4301|4300|4298|4297|1480
1722424800000|2024-07-31 11:20:00|4297.5|4297|4300|4299|4300|4299|4297.5|4297|1798
1722425100000|2024-07-31 11:25:00|4299|4298|4296.5|4296|4299|4298|4293|4292|6531
1722425400000|2024-07-31 11:30:00|4296|4295.5|4297.5|4297|4298.5|4297|4296|4295.5|3006
1722425700000|2024-07-31 11:35:00|4297|4296|4294.5|4293.5|4297.5|4296|4291|4290.5|4180
1722426000000|2024-07-31 11:40:00|4292.5|4292|4296|4295|4297|4296|4292.5|4292|800
1722426300000|2024-07-31 11:45:00|4295.5|4294|4295.5|4295|4296|4295|4295|4294|112
1722426600000|2024-07-31 11:50:00|4296|4296.5|4298.5|4297.5|4299|4298.5|4296|4296.5|2237
1722426900000|2024-07-31 11:55:00|4299|4298|4300|4299|4300|4299|4298|4297.5|1802
1722427200000|2024-07-31 12:00:00|4301|4299.5|4301|4300|4303|4302.5|4299.5|4298.5|1536
1722427500000|2024-07-31 12:05:00|4300|4299|4304|4303|4305.5|4304.5|4299.5|4299|1136
1722427800000|2024-07-31 12:10:00|4303.5|4302.5|4303|4302|4303.5|4302.5|4300|4299.5|3445
1722428100000|2024-07-31 12:15:00|4303.5|4302.5|4301.5|4301|4304|4303|4301.5|4301|3841
1722428400000|2024-07-31 12:20:00|4301|4300.5|4302.5|4301.5|4303|4302|4299.5|4298.5|3437
1722428700000|2024-07-31 12:25:00|4301|4300|4299.5|4298|4301.5|4301|4299|4298|3200
1722429000000|2024-07-31 12:30:00|4300|4298.5|4300.5|4299.5|4304|4302.5|4297|4296|2658
1722429300000|2024-07-31 12:35:00|4300|4299|4299|4298|4302|4301|4297.5|4297|1699
1722429600000|2024-07-31 12:40:00|4298.5|4298.5|4299.5|4298.5|4301|4299.5|4298|4297.5|3039
1722429900000|2024-07-31 12:45:00|4299|4298|4298.5|4298|4301.5|4300.5|4298|4297|4483
1722430200000|2024-07-31 12:50:00|4298|4297|4297|4296|4300|4299|4297|4296|1821
1722430500000|2024-07-31 12:55:00|4296.5|4295|4292.5|4292|4297.5|4296|4292.5|4292|4219
1722430800000|2024-07-31 13:00:00|4293|4292.5|4294.5|4293.5|4295.5|4294.5|4293|4292|3667
1722431100000|2024-07-31 13:05:00|4294|4293|4295.5|4294.5|4296|4294.5|4292.5|4292|2114
1722431400000|2024-07-31 13:10:00|4295|4294|4301.5|4300.5|4303.5|4302.5|4295|4294|5665
1722431700000|2024-07-31 13:15:00|4301|4301|4299|4297.5|4301.5|4301|4297.5|4296.5|3170
1722432000000|2024-07-31 13:20:00|4298.5|4298|4293.5|4292.5|4299|4298|4293.5|4292.5|2249
1722432300000|2024-07-31 13:25:00|4294|4293|4293.5|4292.5|4295|4294|4288.5|4287.5|5649
1722432600000|2024-07-31 13:30:00|4295|4294|4294|4292.5|4300|4298.5|4292.5|4291.5|4109
1722432900000|2024-07-31 13:35:00|4293|4292|4285.5|4284.5|4293.5|4292|4285|4284|6355
1722433200000|2024-07-31 13:40:00|4286.5|4285.5|4285|4283.5|4288|4286.5|4283|4282|10528
1722433500000|2024-07-31 13:45:00|4285.5|4284|4286.5|4285.5|4287.5|4286.5|4283.5|4282|5185
1722433800000|2024-07-31 13:50:00|4286|4284|4286|4285|4287.5|4286.5|4283.5|4282.5|1995
1722434100000|2024-07-31 13:55:00|4285.5|4284|4285.5|4284.5|4286|4285.5|4282.5|4281.5|2702
1722434400000|2024-07-31 14:00:00|4286|4285.5|4283.5|4283|4289.5|4288|4282.5|4281.5|6646
1722434700000|2024-07-31 14:05:00|4284|4284|4291|4290|4291|4290.5|4283|4282|7632
1722435000000|2024-07-31 14:10:00|4290|4289|4299|4298|4299|4298|4289.5|4288|3205
1722435300000|2024-07-31 14:15:00|4298.5|4298.5|4303|4302.5|4303.5|4302.5|4298.5|4298.5|2841
1722435600000|2024-07-31 14:20:00|4303.5|4303|4305|4304|4306|4305.5|4301|4300.5|4673
1722435900000|2024-07-31 14:25:00|4304.5|4303.5|4302.5|4302|4305|4304|4300.5|4300|3854
1722436200000|2024-07-31 14:30:00|4303|4302.5|4303|4302.5|4304.5|4303.5|4302|4301|2596
1722436500000|2024-07-31 14:35:00|4302.5|4301|4303|4302|4303|4302|4299.5|4299|2844
1722436800000|2024-07-31 14:40:00|4302.5|4301|4303|4302|4303.5|4302.5|4300.5|4299.5|1747
1722437100000|2024-07-31 14:45:00|4303.5|4302.5|4304|4303|4306.5|4305|4302.5|4301.5|4167
1722437400000|2024-07-31 14:50:00|4303.5|4302.5|4298.5|4297.5|4304.5|4303.5|4298.5|4297.5|5395
1722437700000|2024-07-31 14:55:00|4298|4298|4303|4302|4303|4302|4298|4298|699
1722438000000|2024-07-31 15:00:00|4302.5|4302.5|4299.5|4299|4303|4302.5|4299.5|4299|2379
1722438300000|2024-07-31 15:05:00|4300|4299.5|4300.5|4299.5|4302.5|4301.5|4299.5|4298.5|2290
1722438600000|2024-07-31 15:10:00|4301|4300|4303|4301.5|4303.5|4302.5|4297.5|4296.5|1460
1722438900000|2024-07-31 15:15:00|4302.5|4302|4301|4300|4303.5|4302|4300|4299|1454
1722439200000|2024-07-31 15:20:00|4301.5|4300.5|4301|4300.5|4303|4302.5|4301|4300|5213
1722439500000|2024-07-31 15:25:00|4301.5|4301|4302.5|4301.5|4303.5|4303|4301|4300.5|5440
1722495600000|2024-08-01 07:00:00|4289.5|4284|4284.5|4283.5|4296|4292.5|4284|4280|8529
1722495900000|2024-08-01 07:05:00|4285|4284.5|4283|4281|4291.5|4288.5|4282|4280|7021
1722496200000|2024-08-01 07:10:00|4282.5|4280|4276|4274.5|4284|4283.5|4271.5|4270|9267
1722496500000|2024-08-01 07:15:00|4275.5|4274|4282|4280|4284|4282|4275|4273.5|4990
1722496800000|2024-08-01 07:20:00|4281.5|4278.5|4283|4282|4284|4283|4277|4276|6188
1722497100000|2024-08-01 07:25:00|4282.5|4281.5|4262.5|4261|4283|4281.5|4261.5|4260|18155
1722497400000|2024-08-01 07:30:00|4262|4260.5|4257|4256|4262|4260.5|4252|4251|15449
1722497700000|2024-08-01 07:35:00|4256.5|4255.5|4239.5|4238.5|4257.5|4256.5|4236|4234.5|12999
1722498000000|2024-08-01 07:40:00|4239|4238|4249|4247.5|4250|4248.5|4239|4238|7319
1722498300000|2024-08-01 07:45:00|4248.5|4248|4241|4240|4249.5|4248.5|4238|4237|13267
1722498600000|2024-08-01 07:50:00|4242|4240.5|4234.5|4233.5|4243.5|4242.5|4233.5|4232|8611
1722498900000|2024-08-01 07:55:00|4235|4236|4246|4245|4250|4249|4235|4236|6649
1722499200000|2024-08-01 08:00:00|4246.5|4243.5|4242|4241|4247.5|4247|4236|4235|11746
1722499500000|2024-08-01 08:05:00|4243.5|4241.5|4250|4249|4250.5|4249.5|4241|4240|5996
1722499800000|2024-08-01 08:10:00|4249|4248|4245.5|4244|4249|4248|4241.5|4240|6793
1722500100000|2024-08-01 08:15:00|4245|4243.5|4246|4245|4248|4247.5|4244.5|4243.5|4220
1722500400000|2024-08-01 08:20:00|4247|4245.5|4243.5|4243|4247.5|4246.5|4243.5|4242.5|4322
1722500700000|2024-08-01 08:25:00|4243|4242.5|4248.5|4247.5|4248.5|4247.5|4234|4233|12826
1722501000000|2024-08-01 08:30:00|4249|4246.5|4253|4251.5|4253|4251.5|4243.5|4242|8994
1722501300000|2024-08-01 08:35:00|4254|4252.5|4244|4243|4255|4254|4242.5|4242|8410
1722501600000|2024-08-01 08:40:00|4243.5|4242.5|4241|4240|4244|4242.5|4238.5|4237.5|4904
1722501900000|2024-08-01 08:45:00|4242|4239.5|4238.5|4237|4242|4240.5|4237|4236.5|4779
1722502200000|2024-08-01 08:50:00|4240|4237.5|4239.5|4238.5|4243|4242.5|4239|4237.5|5597
1722502500000|2024-08-01 08:55:00|4239|4238|4240.5|4239.5|4242|4240.5|4238.5|4237.5|946
1722502800000|2024-08-01 09:00:00|4240|4238.5|4241|4240|4241.5|4241|4236.5|4236|4263
1722503100000|2024-08-01 09:05:00|4241.5|4241|4245|4244|4245|4244|4239.5|4238.5|6641
1722503400000|2024-08-01 09:10:00|4247|4244.5|4252|4251|4253|4252.5|4247|4244.5|3882
1722503700000|2024-08-01 09:15:00|4252.5|4251.5|4256.5|4255.5|4256.5|4255.5|4251|4250.5|2254
1722504000000|2024-08-01 09:20:00|4257|4256|4257.5|4256.5|4259|4258|4253.5|4252.5|4425
1722504300000|2024-08-01 09:25:00|4257|4256|4269|4268|4271|4269.5|4256.5|4256|4861
1722504600000|2024-08-01 09:30:00|4268.5|4267.5|4268.5|4267.5|4271.5|4270.5|4267|4266.5|3312
1722504900000|2024-08-01 09:35:00|4269|4268|4268|4266.5|4271.5|4270|4264.5|4263.5|4578
1722505200000|2024-08-01 09:40:00|4267.5|4265.5|4267.5|4266|4270.5|4269.5|4265|4264.5|3599
1722505500000|2024-08-01 09:45:00|4266.5|4266.5|4268|4267.5|4269.5|4268.5|4265.5|4265|3293
1722505800000|2024-08-01 09:50:00|4269|4268|4277|4276|4277|4276|4268.5|4267.5|1525
1722506100000|2024-08-01 09:55:00|4276.5|4275.5|4280|4279|4280|4279|4275|4274.5|6276
1722506400000|2024-08-01 10:00:00|4279.5|4278.5|4280|4279|4281.5|4280.5|4278|4277.5|2896
1722506700000|2024-08-01 10:05:00|4279.5|4278.5|4279.5|4278.5|4280|4279|4275.5|4274.5|4051
1722507000000|2024-08-01 10:10:00|4279|4278|4278|4277.5|4279|4278|4276|4275.5|1374
1722507300000|2024-08-01 10:15:00|4279|4278|4278.5|4278|4279.5|4278.5|4277.5|4276.5|3135
1722507600000|2024-08-01 10:20:00|4279|4278.5|4279|4278|4280.5|4280|4276|4275.5|2138
1722507900000|2024-08-01 10:25:00|4279.5|4278.5|4281|4280|4281.5|4281|4278.5|4278|1877
1722508200000|2024-08-01 10:30:00|4281.5|4280.5|4279|4278|4282.5|4282|4277|4276|5913
1722508500000|2024-08-01 10:35:00|4280|4279|4280|4279|4280|4279|4277.5|4277|1686
1722508800000|2024-08-01 10:40:00|4279.5|4278.5|4281|4280.5|4282|4281|4279|4278.5|1373
1722509100000|2024-08-01 10:45:00|4280.5|4280|4283|4282|4283.5|4282|4279.5|4278.5|3562
1722509400000|2024-08-01 10:50:00|4282.5|4281.5|4281.5|4281|4283|4281.5|4280.5|4280|1001
1722509700000|2024-08-01 10:55:00|4282|4281.5|4284|4282|4285.5|4284|4280.5|4280|5169
1722510000000|2024-08-01 11:00:00|4296|4279.5|4288|4286.5|4296|4287|4280.5|4279.5|2652
1722510300000|2024-08-01 11:05:00|4287.5|4287|4285|4284|4289|4288|4284|4283.5|4009
1722510600000|2024-08-01 11:10:00|4285.5|4284.5|4285.5|4284.5|4290|4289.5|4285|4284.5|4708
1722510900000|2024-08-01 11:15:00|4285|4283.5|4283|4282.5|4286.5|4285.5|4283|4282.5|1979
1722511200000|2024-08-01 11:20:00|4283.5|4282|4282|4281|4285|4284|4281|4280.5|1785
1722511500000|2024-08-01 11:25:00|4282.5|4281.5|4282|4281|4284|4283|4281|4280.5|3484
1722511800000|2024-08-01 11:30:00|4283|4281.5|4282.5|4281.5|4285.5|4284.5|4281|4280.5|2509
1722512100000|2024-08-01 11:35:00|4284|4282|4281|4279.5|4284|4283|4278.5|4277.5|3911
1722512400000|2024-08-01 11:40:00|4280.5|4280|4277|4276|4281|4280|4277|4276|3003
1722512700000|2024-08-01 11:45:00|4277.5|4276.5|4278|4277.5|4279.5|4279|4277|4276|484
1722513000000|2024-08-01 11:50:00|4278.5|4277|4277|4276|4280|4279|4276.5|4276|1927
1722513300000|2024-08-01 11:55:00|4276.5|4275.5|4274.5|4274|4277|4275.5|4274.5|4274|576
1722513600000|2024-08-01 12:00:00|4275.5|4274.5|4277|4276|4277.5|4277|4274|4273.5|1215
1722513900000|2024-08-01 12:05:00|4276.5|4275.5|4278|4277|4278|4277|4276|4275.5|192
1722514200000|2024-08-01 12:10:00|4277.5|4276.5|4275.5|4274|4277.5|4277|4272.5|4272|1834
1722514500000|2024-08-01 12:15:00|4275|4274.5|4274|4273|4277|4276|4274|4273|851
1722514800000|2024-08-01 12:20:00|4273.5|4273.5|4276.5|4275|4276.5|4275|4273.5|4273|679
1722515100000|2024-08-01 12:25:00|4276|4275.5|4275|4274|4276.5|4275.5|4274|4273.5|1280
1722515400000|2024-08-01 12:30:00|4274.5|4272.5|4276|4275|4278|4277.5|4274|4272.5|1752
1722515700000|2024-08-01 12:35:00|4275|4274.5|4274|4273|4275|4274.5|4273|4272.5|176
1722516000000|2024-08-01 12:40:00|4273.5|4272.5|4272.5|4271.5|4274.5|4274|4269.5|4269|4210
1722516300000|2024-08-01 12:45:00|4272|4271|4272.5|4272|4273|4272|4270.5|4270|1458
1722516600000|2024-08-01 12:50:00|4272|4271.5|4273|4272.5|4274.5|4274|4271.5|4271|1594
1722516900000|2024-08-01 12:55:00|4273.5|4272|4274.5|4274|4275|4274|4272|4271|1551
1722517200000|2024-08-01 13:00:00|4274|4273.5|4275|4274|4275|4274.5|4273|4272.5|1213
1722517500000|2024-08-01 13:05:00|4274.5|4274.5|4275|4274.5|4275|4274.5|4273|4272|1386
1722517800000|2024-08-01 13:10:00|4274.5|4274|4274.5|4273.5|4276|4275.5|4274|4273.5|2142
1722518100000|2024-08-01 13:15:00|4274|4273|4269|4268.5|4274|4273.5|4269|4268.5|4394
1722518400000|2024-08-01 13:20:00|4269.5|4269|4265.5|4264.5|4270|4269|4264.5|4263.5|2565
1722518700000|2024-08-01 13:25:00|4265|4265|4269|4267.5|4269.5|4268|4265|4264.5|1527
1722519000000|2024-08-01 13:30:00|4268|4268|4272|4271|4274|4272.5|4267.5|4267|10008
1722519300000|2024-08-01 13:35:00|4271.5|4271.5|4267|4266|4271.5|4271.5|4265.5|4264.5|8077
1722519600000|2024-08-01 13:40:00|4267.5|4267|4266|4264.5|4269|4268.5|4265|4264|6665
1722519900000|2024-08-01 13:45:00|4265.5|4264|4254.5|4254|4265.5|4264|4254|4253.5|15434
1722520200000|2024-08-01 13:50:00|4255|4253.5|4257|4256|4260.5|4259.5|4252.5|4252|13627
1722520500000|2024-08-01 13:55:00|4256.5|4255.5|4260.5|4259|4261.5|4260.5|4256|4255|7846
1722520800000|2024-08-01 14:00:00|4260|4258.5|4253|4252.5|4262|4261.5|4252.5|4251.5|7118
1722521100000|2024-08-01 14:05:00|4252.5|4251.5|4241|4240.5|4252.5|4251.5|4240.5|4240|10736
1722521400000|2024-08-01 14:10:00|4240.5|4240|4234|4233|4243|4242|4233.5|4233|11859
1722521700000|2024-08-01 14:15:00|4235|4233.5|4230.5|4229.5|4238|4237|4230|4229.5|9512
1722522000000|2024-08-01 14:20:00|4230|4230|4233|4231.5|4233.5|4232.5|4225|4224|12802
1722522300000|2024-08-01 14:25:00|4232.5|4232|4228.5|4227.5|4234|4233.5|4226.5|4225.5|12888
1722522600000|2024-08-01 14:30:00|4228|4227|4229|4228|4230|4229|4225.5|4225|4001
1722522900000|2024-08-01 14:35:00|4228.5|4228.5|4227|4226.5|4230.5|4229.5|4224|4223.5|5813
1722523200000|2024-08-01 14:40:00|4228|4227|4221.5|4220.5|4228|4227|4219|4218.5|16629
1722523500000|2024-08-01 14:45:00|4221|4221|4211.5|4211|4222|4221.5|4211.5|4211|9602
1722523800000|2024-08-01 14:50:00|4212|4211.5|4209.5|4208.5|4214.5|4213.5|4207.5|4206.5|13522
1722524100000|2024-08-01 14:55:00|4209|4209|4216|4215|4217|4216|4207.5|4206.5|7873
1722524400000|2024-08-01 15:00:00|4215.5|4215.5|4215.5|4214.5|4216.5|4215.5|4211|4210|6387
1722524700000|2024-08-01 15:05:00|4216|4215|4217|4216|4217|4216|4212|4211.5|16588
1722525000000|2024-08-01 15:10:00|4216.5|4216.5|4215.5|4215|4217.5|4217|4213.5|4213|10157
1722525300000|2024-08-01 15:15:00|4216|4215.5|4220|4219|4221|4220.5|4216|4215.5|9865
1722525600000|2024-08-01 15:20:00|4219.5|4219.5|4215.5|4215|4220.5|4220|4215|4214.5|8010
1722525900000|2024-08-01 15:25:00|4216|4215.5|4223|4222|4223|4222|4216|4215|21101
1722582000000|2024-08-02 07:00:00|4211.5|4209|4211|4208.5|4216|4214|4202.5|4201.5|9894
1722582300000|2024-08-02 07:05:00|4210|4208|4208|4206|4222.5|4220.5|4208|4205.5|7169
1722582600000|2024-08-02 07:10:00|4207.5|4205.5|4209|4207|4215|4213|4204|4202|7710
1722582900000|2024-08-02 07:15:00|4208.5|4206.5|4198.5|4197|4209.5|4208|4191.5|4190|18394
1722583200000|2024-08-02 07:20:00|4198|4196.5|4194.5|4193|4201.5|4200|4191.5|4190|4406
1722583500000|2024-08-02 07:25:00|4195|4193.5|4208|4206|4209.5|4208|4191.5|4191|16299
1722583800000|2024-08-02 07:30:00|4206.5|4205.5|4204.5|4203.5|4209|4208|4201|4200|8922
1722584100000|2024-08-02 07:35:00|4205|4202|4208|4206.5|4212.5|4211.5|4201.5|4200|5539
1722584400000|2024-08-02 07:40:00|4209|4207|4198|4196.5|4211|4209.5|4197.5|4195.5|7663
1722584700000|2024-08-02 07:45:00|4197.5|4196|4199.5|4198|4204|4203|4196.5|4195|3104
1722585000000|2024-08-02 07:50:00|4200|4198.5|4200.5|4199.5|4204|4202.5|4199|4198|6195
1722585300000|2024-08-02 07:55:00|4200|4199|4205.5|4204.5|4205.5|4204.5|4197.5|4196.5|6476
1722585600000|2024-08-02 08:00:00|4206|4204|4207.5|4207|4212|4211|4203.5|4203|15100
1722585900000|2024-08-02 08:05:00|4207|4206.5|4209|4208|4210.5|4209.5|4203.5|4202|10073
1722586200000|2024-08-02 08:10:00|4208.5|4207.5|4201|4200|4209|4207.5|4200|4199|10042
1722586500000|2024-08-02 08:15:00|4201.5|4200.5|4198.5|4197.5|4205|4204|4196.5|4195|10785
1722586800000|2024-08-02 08:20:00|4198|4198|4202.5|4201|4202.5|4201.5|4198|4197.5|3116
1722587100000|2024-08-02 08:25:00|4202|4201.5|4202.5|4201.5|4205|4204.5|4200.5|4199.5|4267
1722587400000|2024-08-02 08:30:00|4202|4200|4203|4202.5|4204.5|4203.5|4199|4198|5337
1722587700000|2024-08-02 08:35:00|4202.5|4202|4199.5|4198.5|4203|4202|4196|4195|5104
1722588000000|2024-08-02 08:40:00|4199|4198|4199|4198|4202|4200.5|4197|4196|10471
1722588300000|2024-08-02 08:45:00|4199.5|4198.5|4199.5|4198.5|4200|4199|4196.5|4195.5|3287
1722588600000|2024-08-02 08:50:00|4200|4199|4201.5|4200.5|4202.5|4201.5|4199.5|4198|1653
1722588900000|2024-08-02 08:55:00|4202.5|4201|4202|4201|4203.5|4203|4202|4200.5|1636
1722589200000|2024-08-02 09:00:00|4201.5|4201.5|4199.5|4198.5|4203.5|4202.5|4199.5|4198|5070
1722589500000|2024-08-02 09:05:00|4200|4199|4197.5|4197|4200|4199.5|4197|4196.5|2738
1722589800000|2024-08-02 09:10:00|4197|4196.5|4197.5|4196|4199.5|4198|4195|4194.5|3006
1722590100000|2024-08-02 09:15:00|4197|4195.5|4197|4196.5|4197|4196.5|4195|4194|4688
1722590400000|2024-08-02 09:20:00|4196|4196|4197|4196|4197|4196.5|4193.5|4193|7719
1722590700000|2024-08-02 09:25:00|4196.5|4195.5|4194.5|4194|4197.5|4196.5|4194.5|4194|4421
1722591000000|2024-08-02 09:30:00|4195.5|4194.5|4195|4193.5|4197|4196|4193|4192|2446
1722591300000|2024-08-02 09:35:00|4194.5|4194|4194.5|4193.5|4197|4196.5|4194|4193|4410
1722591600000|2024-08-02 09:40:00|4194|4194|4194.5|4194|4196.5|4196|4194|4193.5|7231
1722591900000|2024-08-02 09:45:00|4195|4193.5|4193.5|4193|4195.5|4194.5|4193.5|4192.5|2964
1722592200000|2024-08-02 09:50:00|4194.5|4193.5|4189|4188.5|4194.5|4193.5|4187.5|4187|14793
1722592500000|2024-08-02 09:55:00|4189.5|4188|4190.5|4189.5|4193|4192|4187|4186.5|18082
1722592800000|2024-08-02 10:00:00|4191|4190.5|4189|4188|4192.5|4191.5|4186.5|4186|6493
1722593100000|2024-08-02 10:05:00|4189.5|4188.5|4185|4184.5|4191|4190.5|4184|4183.5|7094
1722593400000|2024-08-02 10:10:00|4185.5|4185|4192.5|4191.5|4192.5|4191.5|4185|4183.5|16782
1722593700000|2024-08-02 10:15:00|4193|4191|4195|4194|4196|4194.5|4190|4189|5969
1722594000000|2024-08-02 10:20:00|4194.5|4193.5|4198.5|4197.5|4199.5|4199|4194.5|4193.5|3015
1722594300000|2024-08-02 10:25:00|4199|4198|4196.5|4195.5|4199.5|4198|4195|4194|3776
1722594600000|2024-08-02 10:30:00|4196|4195|4194.5|4193.5|4197.5|4196.5|4193.5|4192.5|6655
1722594900000|2024-08-02 10:35:00|4195|4194|4194|4193|4195|4194|4191|4190.5|2716
1722595200000|2024-08-02 10:40:00|4194.5|4193.5|4194.5|4194|4196|4195.5|4192.5|4192|6007
1722595500000|2024-08-02 10:45:00|4195|4194.5|4199|4198|4200|4199|4195|4194|2192
1722595800000|2024-08-02 10:50:00|4198.5|4198.5|4200|4199.5|4201.5|4200.5|4198|4197|6917
1722596100000|2024-08-02 10:55:00|4201|4200|4193.5|4192.5|4201|4200.5|4193|4192.5|4055
1722596400000|2024-08-02 11:00:00|4195.5|4192|4200|4199|4201.5|4200.5|4194|4192|5719
1722596700000|2024-08-02 11:05:00|4201|4199.5|4203|4202|4204.5|4203|4200.5|4199.5|3584
1722597000000|2024-08-02 11:10:00|4203.5|4201.5|4202.5|4201.5|4204.5|4204|4201|4200|3803
1722597300000|2024-08-02 11:15:00|4203|4200.5|4203|4202.5|4203|4202.5|4201.5|4200.5|3852
1722597600000|2024-08-02 11:20:00|4202.5|4202|4205|4204.5|4205|4204.5|4201|4200|2297
1722597900000|2024-08-02 11:25:00|4206|4205|4204.5|4203.5|4206|4205|4201.5|4200|5745
1722598200000|2024-08-02 11:30:00|4204|4202.5|4204.5|4204|4204.5|4204|4201.5|4201|2133
1722598500000|2024-08-02 11:35:00|4205|4203.5|4210.5|4209|4211.5|4210.5|4205|4203.5|1842
1722598800000|2024-08-02 11:40:00|4210|4209.5|4210.5|4210|4210.5|4210|4209|4208|1147
1722599100000|2024-08-02 11:45:00|4211|4210.5|4207.5|4206|4211|4210.5|4205.5|4205|2415
1722599400000|2024-08-02 11:50:00|4207|4206.5|4211.5|4210.5|4212|4211|4207|4206|3535
1722599700000|2024-08-02 11:55:00|4212|4211|4212|4210.5|4214|4213|4211|4210.5|1897
1722600000000|2024-08-02 12:00:00|4211.5|4211|4215|4214|4215.5|4215|4211.5|4211|4252
1722600300000|2024-08-02 12:05:00|4215.5|4214.5|4214.5|4213.5|4219.5|4218.5|4214|4213.5|3350
1722600600000|2024-08-02 12:10:00|4214|4213|4216|4214.5|4216|4214.5|4211|4210.5|9131
1722600900000|2024-08-02 12:15:00|4216.5|4215|4226|4224.5|4226|4224.5|4216.5|4215|1545
1722601200000|2024-08-02 12:20:00|4225.5|4225|4221|4220|4226.5|4225|4220.5|4220|4493
1722601500000|2024-08-02 12:25:00|4221.5|4220.5|4219.5|4217.5|4223.5|4223|4216|4215.5|4146
1722601800000|2024-08-02 12:30:00|4219|4220|4180|4179|4223|4220|4178.5|4177.5|17715
1722602100000|2024-08-02 12:35:00|4180.5|4179.5|4182.5|4181.5|4188|4187|4178|4177|9681
1722602400000|2024-08-02 12:40:00|4183|4182.5|4194|4193|4194|4193|4179.5|4178.5|9005
1722602700000|2024-08-02 12:45:00|4194.5|4192.5|4202|4201|4202|4201|4188.5|4187.5|4150
1722603000000|2024-08-02 12:50:00|4202.5|4200.5|4197.5|4196.5|4203|4202|4196|4195.5|6388
1722603300000|2024-08-02 12:55:00|4197|4197|4192|4191|4199.5|4198.5|4191.5|4190.5|5173
1722603600000|2024-08-02 13:00:00|4191.5|4190.5|4188.5|4188|4193|4192.5|4188|4187|2515
1722603900000|2024-08-02 13:05:00|4190|4188.5|4191.5|4190.5|4197.5|4196.5|4189|4188.5|8207
1722604200000|2024-08-02 13:10:00|4192.5|4190|4194.5|4193.5|4195.5|4194.5|4191|4190|5486
1722604500000|2024-08-02 13:15:00|4194|4192.5|4204.5|4203.5|4205|4203.5|4193.5|4192.5|6099
1722604800000|2024-08-02 13:20:00|4204|4203|4197|4196|4205|4204|4196.5|4196|3728
1722605100000|2024-08-02 13:25:00|4197.5|4196.5|4188.5|4188|4197.5|4196.5|4188.5|4188|7493
1722605400000|2024-08-02 13:30:00|4189|4187|4180|4178.5|4189|4187.5|4177|4176|15696
1722605700000|2024-08-02 13:35:00|4179.5|4178|4175.5|4174.5|4180|4178.5|4171.5|4170.5|5827
1722606000000|2024-08-02 13:40:00|4176|4175.5|4179.5|4178.5|4184|4183|4176|4175|15904
1722606300000|2024-08-02 13:45:00|4178.5|4177.5|4181.5|4180.5|4182|4181|4173.5|4172.5|8569
1722606600000|2024-08-02 13:50:00|4182|4181|4181|4180|4187.5|4186.5|4180.5|4180|10408
1722606900000|2024-08-02 13:55:00|4182|4180.5|4184.5|4183.5|4186.5|4185|4179.5|4179|7078
1722607200000|2024-08-02 14:00:00|4185.5|4183|4191.5|4191|4195.5|4195|4184|4183|10574
1722607500000|2024-08-02 14:05:00|4191|4190.5|4182.5|4181|4191|4190.5|4181|4180|8316
1722607800000|2024-08-02 14:10:00|4183|4181.5|4183|4182.5|4187|4186.5|4178|4177|12324
1722608100000|2024-08-02 14:15:00|4184|4183.5|4183|4182|4197|4195.5|4181.5|4181|10537
1722608400000|2024-08-02 14:20:00|4182.5|4180.5|4178.5|4178|4183|4182.5|4177.5|4176.5|6790
1722608700000|2024-08-02 14:25:00|4179|4177.5|4179|4178|4188.5|4187.5|4176|4175|10315
1722609000000|2024-08-02 14:30:00|4178.5|4177.5|4174.5|4173.5|4182|4181|4174|4173.5|19180
1722609300000|2024-08-02 14:35:00|4175|4174|4171|4170|4175|4174|4171|4170|9954
1722609600000|2024-08-02 14:40:00|4172|4170.5|4174.5|4174|4182|4181|4172|4170.5|8568
1722609900000|2024-08-02 14:45:00|4175|4173.5|4180|4179.5|4184|4183|4174.5|4173.5|3722
1722610200000|2024-08-02 14:50:00|4181|4180|4172.5|4171.5|4182.5|4181.5|4171.5|4170|7192
1722610500000|2024-08-02 14:55:00|4173|4172|4172|4171|4176|4175|4171.5|4171|9371
1722610800000|2024-08-02 15:00:00|4172.5|4171.5|4168|4167|4175|4174.5|4165|4164|9575
1722611100000|2024-08-02 15:05:00|4167.5|4166.5|4165.5|4165|4170.5|4170|4162|4161.5|11104
1722611400000|2024-08-02 15:10:00|4166|4164.5|4165.5|4165|4170.5|4170|4164|4163|9901
1722611700000|2024-08-02 15:15:00|4166|4166.5|4168.5|4168|4172|4171|4165.5|4165|9025
1722612000000|2024-08-02 15:20:00|4169.5|4169|4171|4170|4172|4171.5|4165.5|4164.5|12700
1722612300000|2024-08-02 15:25:00|4170.5|4170.5|4165.5|4164.5|4171|4170.5|4163.5|4163|20346
1722841200000|2024-08-05 07:00:00|4116.5|4111.5|4105.5|4099.5|4119|4116|4064.5|4060|11690
1722841500000|2024-08-05 07:05:00|4100|4100|4058|4054|4107.5|4101.5|4051|4046.5|10323
1722841800000|2024-08-05 07:10:00|4057.5|4053.5|4066.5|4065.5|4073|4069|4055|4052|8955
1722842100000|2024-08-05 07:15:00|4067|4064|4052.5|4051|4072|4070|4051|4050|16549
1722842400000|2024-08-05 07:20:00|4051|4050|4060.5|4058.5|4072|4070|4047.5|4046.5|18557
1722842700000|2024-08-05 07:25:00|4060|4057|4044|4042.5|4060|4058.5|4031|4030|17105
1722843000000|2024-08-05 07:30:00|4044.5|4043|4063|4061.5|4066|4065|4041.5|4041|13344
1722843300000|2024-08-05 07:35:00|4062.5|4058.5|4076.5|4075|4080.5|4078|4057.5|4055.5|10174
1722843600000|2024-08-05 07:40:00|4077.5|4075.5|4074|4073|4077.5|4076.5|4068.5|4067|6532
1722843900000|2024-08-05 07:45:00|4073.5|4072|4079.5|4078|4090.5|4089|4073.5|4072|9693
1722844200000|2024-08-05 07:50:00|4081.5|4080|4080|4079|4081.5|4080.5|4072|4070.5|12399
1722844500000|2024-08-05 07:55:00|4080.5|4079.5|4073|4072|4083.5|4082|4068.5|4066.5|14774
1722844800000|2024-08-05 08:00:00|4073.5|4072.5|4081|4079.5|4083|4081|4070.5|4069|10413
1722845100000|2024-08-05 08:05:00|4080.5|4079|4087.5|4086|4088|4086.5|4078|4076.5|8190
1722845400000|2024-08-05 08:10:00|4088|4086.5|4072.5|4071.5|4091.5|4090|4071.5|4070.5|7612
1722845700000|2024-08-05 08:15:00|4071.5|4070.5|4092.5|4091.5|4094.5|4093.5|4069.5|4069|9281
1722846000000|2024-08-05 08:20:00|4092|4091|4104|4103|4107|4106|4091.5|4090.5|7742
1722846300000|2024-08-05 08:25:00|4104.5|4102|4100|4098.5|4113.5|4112|4097|4096|6422
1722846600000|2024-08-05 08:30:00|4100.5|4099|4095.5|4094|4107.5|4106.5|4093|4091.5|9613
1722846900000|2024-08-05 08:35:00|4096.5|4094.5|4099.5|4098.5|4101.5|4100.5|4093|4091.5|8638
1722847200000|2024-08-05 08:40:00|4099|4098|4096.5|4095.5|4099.5|4098.5|4088|4087.5|6534
1722847500000|2024-08-05 08:45:00|4096|4094.5|4091.5|4090|4096|4094.5|4084.5|4083.5|6313
1722847800000|2024-08-05 08:50:00|4092|4090.5|4080|4078|4093.5|4093|4079|4078|8654
1722848100000|2024-08-05 08:55:00|4079.5|4078.5|4084|4082|4084.5|4083|4073|4072|10298
1722848400000|2024-08-05 09:00:00|4083.5|4082.5|4089|4088|4092.5|4091|4081.5|4081|9313
1722848700000|2024-08-05 09:05:00|4089.5|4088.5|4082|4081|4089.5|4088.5|4079|4077.5|6939
1722849000000|2024-08-05 09:10:00|4083.5|4080.5|4092.5|4091|4093|4092|4082|4080.5|6027
1722849300000|2024-08-05 09:15:00|4092|4091.5|4082|4081|4092|4091.5|4079|4078|7849
1722849600000|2024-08-05 09:20:00|4081.5|4080|4084|4082.5|4086|4085|4078.5|4077.5|6359
1722849900000|2024-08-05 09:25:00|4083.5|4081.5|4091|4089.5|4091.5|4090.5|4081.5|4081|5364
1722850200000|2024-08-05 09:30:00|4090.5|4089|4075|4074|4092|4090.5|4071.5|4070|6547
1722850500000|2024-08-05 09:35:00|4074|4073.5|4065|4063.5|4074|4073.5|4062.5|4061.5|9555
1722850800000|2024-08-05 09:40:00|4064.5|4064|4061.5|4060.5|4068.5|4067|4061|4060|3549
1722851100000|2024-08-05 09:45:00|4061|4061.5|4056.5|4055.5|4065|4063.5|4055.5|4055|7774
1722851400000|2024-08-05 09:50:00|4056|4055|4064|4063|4069|4068|4056|4055|9258
1722851700000|2024-08-05 09:55:00|4063.5|4062|4073.5|4072.5|4075|4074|4062.5|4061.5|7381
1722852000000|2024-08-05 10:00:00|4074|4073|4081.5|4080|4082.5|4081.5|4072|4071|6104
1722852300000|2024-08-05 10:05:00|4082|4080.5|4079|4077.5|4084.5|4083.5|4078|4077.5|4677
1722852600000|2024-08-05 10:10:00|4080.5|4078|4076.5|4075.5|4082|4081.5|4074.5|4073.5|5040
1722852900000|2024-08-05 10:15:00|4076|4075|4086|4085|4087.5|4086.5|4075.5|4075|4724
1722853200000|2024-08-05 10:20:00|4085.5|4085.5|4081.5|4080.5|4088.5|4087.5|4079.5|4079|4167
1722853500000|2024-08-05 10:25:00|4081|4080|4075.5|4074.5|4081.5|4081|4072|4070.5|4985
1722853800000|2024-08-05 10:30:00|4077|4075|4072|4071|4080|4079|4071.5|4071|6740
1722854100000|2024-08-05 10:35:00|4073|4071.5|4073.5|4072.5|4077.5|4077|4070.5|4069.5|6531
1722854400000|2024-08-05 10:40:00|4073|4071|4077.5|4076|4078.5|4077.5|4066.5|4066|5366
1722854700000|2024-08-05 10:45:00|4077|4075.5|4073.5|4072.5|4079|4078|4069.5|4068.5|6077
1722855000000|2024-08-05 10:50:00|4074|4073.5|4069|4067.5|4075|4073.5|4065|4064|3631
1722855300000|2024-08-05 10:55:00|4068.5|4068|4078.5|4077|4079.5|4078|4067|4066|5771
1722855600000|2024-08-05 11:00:00|4079|4077.5|4071.5|4071|4080.5|4078.5|4068|4067|3622
1722855900000|2024-08-05 11:05:00|4072|4070|4063|4062|4073.5|4072.5|4062.5|4061|11490
1722856200000|2024-08-05 11:10:00|4062.5|4061|4073|4071.5|4073|4071.5|4060|4059|2669
1722856500000|2024-08-05 11:15:00|4073.5|4072|4067|4065.5|4073.5|4072|4064.5|4063.5|4242
1722856800000|2024-08-05 11:20:00|4066.5|4066|4071|4070|4072|4071|4064|4062.5|3988
1722857100000|2024-08-05 11:25:00|4071.5|4068.5|4064|4062.5|4071.5|4069|4060.5|4060|5036
1722857400000|2024-08-05 11:30:00|4064.5|4063|4067|4066|4067.5|4067|4063|4062.5|4238
1722857700000|2024-08-05 11:35:00|4067.5|4066.5|4063.5|4062.5|4068.5|4067.5|4059.5|4058.5|5394
1722858000000|2024-08-05 11:40:00|4063|4062|4062.5|4061.5|4064|4063|4058.5|4057.5|4115
1722858300000|2024-08-05 11:45:00|4062|4061|4055.5|4054.5|4065|4064|4054|4052.5|4235
1722858600000|2024-08-05 11:50:00|4056|4055.5|4051.5|4050|4058|4056.5|4049|4047.5|6456
1722858900000|2024-08-05 11:55:00|4052|4050.5|4042.5|4041|4053|4051.5|4040.5|4040|4372
1722859200000|2024-08-05 12:00:00|4042|4040.5|4058|4056.5|4059|4057.5|4042|4040.5|5468
1722859500000|2024-08-05 12:05:00|4056|4057|4054.5|4053|4059|4058|4051|4050|5948
1722859800000|2024-08-05 12:10:00|4055|4053.5|4046|4044.5|4055.5|4054.5|4045.5|4044.5|4570
1722860100000|2024-08-05 12:15:00|4046.5|4045|4046.5|4045|4053|4052|4044|4043|4652
1722860400000|2024-08-05 12:20:00|4046|4045.5|4032.5|4031.5|4046.5|4045.5|4032.5|4031.5|15200
1722860700000|2024-08-05 12:25:00|4033|4031.5|4028|4027|4037.5|4036.5|4026|4024.5|11357
1722861000000|2024-08-05 12:30:00|4029|4027.5|4020|4019|4029|4027.5|4019|4017.5|12172
1722861300000|2024-08-05 12:35:00|4019.5|4018|4031|4029.5|4034|4032|4018|4017|10299
1722861600000|2024-08-05 12:40:00|4031.5|4030|4039|4037.5|4039|4037.5|4030.5|4029.5|2074
1722861900000|2024-08-05 12:45:00|4030|4028|4031.5|4030.5|4033.5|4032|4023.5|4022.5|7405
1722862200000|2024-08-05 12:50:00|4031|4030|4038.5|4037.5|4042|4041|4030.5|4029.5|11545
1722862500000|2024-08-05 12:55:00|4038|4037|4037|4036.5|4043|4042|4035|4034|6906
1722862800000|2024-08-05 13:00:00|4036|4036|4047|4045.5|4048|4046.5|4035|4033.5|8894
1722863100000|2024-08-05 13:05:00|4046.5|4045|4058|4056.5|4063.5|4062|4046.5|4045|11342
1722863400000|2024-08-05 13:10:00|4059|4057.5|4054|4053|4060|4059|4053|4052|7276
1722863700000|2024-08-05 13:15:00|4053.5|4053.5|4056.5|4055.5|4059|4058.5|4049|4048|7710
1722864000000|2024-08-05 13:20:00|4057|4056|4050.5|4050|4061.5|4060.5|4050.5|4050|13843
1722864300000|2024-08-05 13:25:00|4050|4049.5|4045.5|4044.5|4052.5|4052|4043|4042|5296
1722864600000|2024-08-05 13:30:00|4045|4043.5|4035.5|4034|4049.5|4048.5|4034.5|4033.5|9052
1722864900000|2024-08-05 13:35:00|4034.5|4033|4051|4049.5|4051.5|4050|4029.5|4028|13857
1722865200000|2024-08-05 13:40:00|4051.5|4050|4049|4048|4052|4051|4045.5|4044|6295
1722865500000|2024-08-05 13:45:00|4047.5|4045.5|4068|4066.5|4068|4066.5|4047.5|4045.5|10804
1722865800000|2024-08-05 13:50:00|4067.5|4067.5|4064|4062.5|4071.5|4070.5|4062|4061|10315
1722866100000|2024-08-05 13:55:00|4064.5|4063|4058.5|4055.5|4065.5|4064.5|4054.5|4053.5|8260
1722866400000|2024-08-05 14:00:00|4060.5|4056|4082.5|4081|4090|4089|4060.5|4056|23074
1722866700000|2024-08-05 14:05:00|4081|4080|4064|4062.5|4081|4080|4059.5|4058.5|12559
1722867000000|2024-08-05 14:10:00|4065|4063.5|4070.5|4069|4074|4072.5|4064.5|4063.5|8133
1722867300000|2024-08-05 14:15:00|4070|4069.5|4065.5|4064.5|4072.5|4071.5|4063|4062|11627
1722867600000|2024-08-05 14:20:00|4064.5|4064|4060|4059|4069|4068|4056|4055|15931
1722867900000|2024-08-05 14:25:00|4059|4058|4062|4061|4069|4068|4057.5|4056|10032
1722868200000|2024-08-05 14:30:00|4063|4061.5|4075.5|4074|4076|4074.5|4061.5|4061|10032
1722868500000|2024-08-05 14:35:00|4075|4074.5|4075.5|4075|4075.5|4075|4065|4064.5|11644
1722868800000|2024-08-05 14:40:00|4075.5|4074.5|4081.5|4080|4081.5|4080|4070.5|4069.5|10524
1722869100000|2024-08-05 14:45:00|4082.5|4081|4071|4070|4083|4081.5|4070.5|4069|10109
1722869400000|2024-08-05 14:50:00|4071.5|4070.5|4076|4074.5|4076.5|4075|4066.5|4065.5|12344
1722869700000|2024-08-05 14:55:00|4075.5|4074|4068|4067|4075.5|4074|4067.5|4066|5096
1722870000000|2024-08-05 15:00:00|4066.5|4065|4063.5|4063|4067.5|4066.5|4057|4056|17749
1722870300000|2024-08-05 15:05:00|4065|4063.5|4077.5|4076|4078|4077|4064|4063.5|9268
1722870600000|2024-08-05 15:10:00|4078|4077|4080|4079|4086|4084.5|4075|4073.5|13280
1722870900000|2024-08-05 15:15:00|4080.5|4079.5|4080.5|4079.5|4087.5|4086|4080|4079|14354
1722871200000|2024-08-05 15:20:00|4081|4080|4083|4082|4086.5|4085|4078.5|4077|13635
1722871500000|2024-08-05 15:25:00|4082.5|4081.5|4075|4073|4083.5|4082.5|4073.5|4072|19236
1722927600000|2024-08-06 07:00:00|4115.5|4110.5|4103|4100|4119.5|4115.5|4087|4085|25776
1722927900000|2024-08-06 07:05:00|4103.5|4095.5|4116|4113.5|4118.5|4116|4098|4095|11181
1722928200000|2024-08-06 07:10:00|4118|4115.5|4099|4097.5|4120|4117.5|4096|4095|10128
1722928500000|2024-08-06 07:15:00|4098.5|4097|4108|4106|4112.5|4110.5|4090|4088|16911
1722928800000|2024-08-06 07:20:00|4108.5|4106.5|4117|4115|4121|4119|4098.5|4097|3989
1722929100000|2024-08-06 07:25:00|4116.5|4114|4112|4110|4118|4116|4102|4101|10396
1722929400000|2024-08-06 07:30:00|4113|4111|4105|4104|4119.5|4118|4102.5|4101.5|4892
1722929700000|2024-08-06 07:35:00|4107.5|4106|4092.5|4091|4109|4107.5|4091|4089.5|5993
1722930000000|2024-08-06 07:40:00|4093.5|4092.5|4082.5|4082|4095|4094|4081.5|4080|6538
1722930300000|2024-08-06 07:45:00|4082|4081.5|4083|4081.5|4091|4089|4082|4081.5|12869
1722930600000|2024-08-06 07:50:00|4082.5|4081|4076.5|4075|4086|4085|4076|4074.5|7693
1722930900000|2024-08-06 07:55:00|4076|4076.5|4080|4079|4087.5|4085.5|4076|4076.5|4348
1722931200000|2024-08-06 08:00:00|4079.5|4078.5|4073.5|4072.5|4079.5|4078.5|4071.5|4070|4937
1722931500000|2024-08-06 08:05:00|4073|4072|4066.5|4065|4074.5|4073|4065.5|4064.5|4791
1722931800000|2024-08-06 08:10:00|4066|4064.5|4062|4060.5|4068|4066.5|4059|4057.5|5351
1722932100000|2024-08-06 08:15:00|4061.5|4061|4060|4058.5|4063.5|4062|4057.5|4056|3302
1722932400000|2024-08-06 08:20:00|4059.5|4059|4074|4072.5|4075|4073.5|4059|4058|5415
1722932700000|2024-08-06 08:25:00|4074.5|4072|4077|4076|4077|4076.5|4071.5|4070.5|8131
1722933000000|2024-08-06 08:30:00|4079|4075.5|4075.5|4074.5|4085|4083.5|4075|4074|14256
1722933300000|2024-08-06 08:35:00|4076|4075.5|4071|4069.5|4078.5|4077.5|4069.5|4068|3209
1722933600000|2024-08-06 08:40:00|4071.5|4070|4068|4067|4072.5|4072|4067|4066|3724
1722933900000|2024-08-06 08:45:00|4068.5|4066.5|4068.5|4067|4069.5|4068|4061.5|4060.5|3306
1722934200000|2024-08-06 08:50:00|4068|4067.5|4080.5|4078.5|4082|4080.5|4068|4067.5|2989
1722934500000|2024-08-06 08:55:00|4080|4079|4069|4068|4080.5|4079|4069|4068|4611
1722934800000|2024-08-06 09:00:00|4066.5|4065|4057|4055.5|4066.5|4065.5|4055.5|4054|6993
1722935100000|2024-08-06 09:05:00|4057.5|4056|4060.5|4059.5|4062.5|4061.5|4057.5|4056|3739
1722935400000|2024-08-06 09:10:00|4061|4060|4056|4054.5|4064|4062.5|4052.5|4051|8605
1722935700000|2024-08-06 09:15:00|4055.5|4054|4053.5|4052|4058.5|4057.5|4052.5|4051.5|4056
1722936000000|2024-08-06 09:20:00|4053|4052.5|4058.5|4057.5|4060|4058.5|4053|4052.5|2107
1722936300000|2024-08-06 09:25:00|4058|4057|4067|4065.5|4067.5|4066.5|4057.5|4056|3332
1722936600000|2024-08-06 09:30:00|4066.5|4065|4062|4060.5|4067|4065.5|4059|4057.5|3610
1722936900000|2024-08-06 09:35:00|4061.5|4061|4058|4056.5|4062|4061|4056.5|4055|1836
1722937200000|2024-08-06 09:40:00|4057.5|4057|4054.5|4053|4058|4057|4051|4050|7572
1722937500000|2024-08-06 09:45:00|4054|4052.5|4054.5|4053|4055.5|4054.5|4052|4050.5|2143
1722937800000|2024-08-06 09:50:00|4054|4052.5|4056|4055|4058.5|4057.5|4053.5|4052.5|3756
1722938100000|2024-08-06 09:55:00|4056.5|4054.5|4054.5|4053|4060|4059|4054|4053|2538
1722938400000|2024-08-06 10:00:00|4054|4052.5|4046|4045|4054.5|4053.5|4046|4045|6241
1722938700000|2024-08-06 10:05:00|4046.5|4045.5|4049|4048|4051.5|4050.5|4046.5|4045.5|6526
1722939000000|2024-08-06 10:10:00|4049.5|4048.5|4054|4052.5|4054|4053|4047|4046.5|6916
1722939300000|2024-08-06 10:15:00|4053.5|4051.5|4056.5|4055.5|4057.5|4056|4051|4050.5|8678
1722939600000|2024-08-06 10:20:00|4057|4055|4051|4050|4058|4056.5|4049|4047.5|6857
1722939900000|2024-08-06 10:25:00|4050.5|4049|4054.5|4053.5|4056|4055|4050.5|4049|2258
1722940200000|2024-08-06 10:30:00|4054|4054|4056.5|4055.5|4063.5|4062|4054|4053.5|6292
1722940500000|2024-08-06 10:35:00|4057|4056.5|4063|4061.5|4064|4063.5|4056.5|4056|9322
1722940800000|2024-08-06 10:40:00|4063.5|4062|4054|4053|4065|4063.5|4054|4053|3951
1722941100000|2024-08-06 10:45:00|4054.5|4053.5|4058|4056.5|4061|4060|4054.5|4053.5|5122
1722941400000|2024-08-06 10:50:00|4057.5|4056|4058|4057|4059|4058|4054|4053|3786
1722941700000|2024-08-06 10:55:00|4058.5|4057.5|4059|4058|4062|4060.5|4058|4057|4638
1722942000000|2024-08-06 11:00:00|4060.5|4059|4059.5|4058|4061|4059.5|4057.5|4056.5|5177
1722942300000|2024-08-06 11:05:00|4059|4058.5|4064|4062.5|4065|4064|4059|4058|1119
1722942600000|2024-08-06 11:10:00|4064.5|4063|4060|4059|4064.5|4063.5|4058|4057|3617
1722942900000|2024-08-06 11:15:00|4059.5|4057.5|4059.5|4058.5|4062.5|4061|4058|4057|3744
1722943200000|2024-08-06 11:20:00|4059|4058|4060.5|4059.5|4062.5|4061|4059|4058|1827
1722943500000|2024-08-06 11:25:00|4061|4060|4063.5|4062.5|4064.5|4063.5|4060.5|4059.5|2868
1722943800000|2024-08-06 11:30:00|4064|4063|4069|4068|4069|4068.5|4064|4063|3492
1722944100000|2024-08-06 11:35:00|4069.5|4068.5|4063.5|4062|4072|4071|4063|4061.5|3761
1722944400000|2024-08-06 11:40:00|4063|4061|4054.5|4053.5|4063|4061.5|4052|4050.5|5304
1722944700000|2024-08-06 11:45:00|4055|4054|4056|4054.5|4056|4055|4052|4051|1507
1722945000000|2024-08-06 11:50:00|4056.5|4055|4061.5|4060|4062|4061|4056|4054.5|1649
1722945300000|2024-08-06 11:55:00|4062|4060.5|4063|4061.5|4063.5|4062.5|4060|4059|1982
1722945600000|2024-08-06 12:00:00|4063.5|4062|4057|4055.5|4064.5|4063|4054.5|4053|2564
1722945900000|2024-08-06 12:05:00|4057.5|4056|4058.5|4057.5|4059.5|4058|4054.5|4054|4821
1722946200000|2024-08-06 12:10:00|4058|4058|4059|4057.5|4060|4059|4053|4052.5|2257
1722946500000|2024-08-06 12:15:00|4058.5|4057|4057.5|4056|4061|4060|4056.5|4055.5|3100
1722946800000|2024-08-06 12:20:00|4057|4055.5|4055|4053.5|4059|4058|4053.5|4052.5|2506
1722947100000|2024-08-06 12:25:00|4056|4054.5|4054|4052|4056|4054.5|4052|4051|4452
1722947400000|2024-08-06 12:30:00|4053.5|4052.5|4048.5|4047.5|4054.5|4053.5|4048|4047.5|3947
1722947700000|2024-08-06 12:35:00|4049.5|4048.5|4044|4043|4050|4049|4043|4042|4808
1722948000000|2024-08-06 12:40:00|4043.5|4043.5|4043|4042|4046|4045|4042.5|4042|5181
1722948300000|2024-08-06 12:45:00|4042.5|4041.5|4048|4047|4049|4048|4041.5|4040.5|4502
1722948600000|2024-08-06 12:50:00|4047.5|4046.5|4045.5|4044.5|4049.5|4048|4044.5|4044|2485
1722948900000|2024-08-06 12:55:00|4046|4045|4045.5|4044.5|4050.5|4049.5|4044.5|4043.5|2494
1722949200000|2024-08-06 13:00:00|4045|4045|4051.5|4050.5|4052|4050.5|4045|4044.5|2626
1722949500000|2024-08-06 13:05:00|4051|4050|4055.5|4054|4057.5|4056.5|4048|4047|4457
1722949800000|2024-08-06 13:10:00|4055|4054.5|4053|4051.5|4058.5|4057.5|4051|4050.5|3505
1722950100000|2024-08-06 13:15:00|4052.5|4052|4050.5|4049.5|4054|4053|4047.5|4047|4677
1722950400000|2024-08-06 13:20:00|4050|4049|4048.5|4047|4052.5|4051.5|4046.5|4046|5864
1722950700000|2024-08-06 13:25:00|4049|4048|4049|4048.5|4056|4055|4048.5|4047.5|5486
1722951000000|2024-08-06 13:30:00|4049.5|4049|4053|4052|4058.5|4057.5|4045|4044.5|8894
1722951300000|2024-08-06 13:35:00|4052.5|4051|4055|4053.5|4059|4058|4048|4047|7308
1722951600000|2024-08-06 13:40:00|4054.5|4053|4053|4051.5|4058|4057|4050.5|4050|7651
1722951900000|2024-08-06 13:45:00|4052.5|4051|4062|4060.5|4062|4060.5|4047|4045.5|5625
1722952200000|2024-08-06 13:50:00|4061.5|4061|4070.5|4069.5|4073|4072|4059.5|4058.5|5105
1722952500000|2024-08-06 13:55:00|4070|4068.5|4070|4069|4071|4070|4067|4066|6546
1722952800000|2024-08-06 14:00:00|4068|4068.5|4069.5|4068.5|4076|4074.5|4065.5|4064|8714
1722953100000|2024-08-06 14:05:00|4070|4069|4076|4075.5|4077|4076.5|4068|4067.5|5073
1722953400000|2024-08-06 14:10:00|4076.5|4076|4072.5|4071|4076.5|4076|4070.5|4069.5|6363
1722953700000|2024-08-06 14:15:00|4073.5|4072|4076|4075|4076.5|4076|4070|4069.5|9952
1722954000000|2024-08-06 14:20:00|4075.5|4075.5|4072|4071.5|4076|4075.5|4070|4069|3743
1722954300000|2024-08-06 14:25:00|4072.5|4072|4058.5|4057.5|4074|4073|4057.5|4057|8554
1722954600000|2024-08-06 14:30:00|4059.5|4058.5|4061|4060.5|4061.5|4060.5|4055.5|4055|8700
1722954900000|2024-08-06 14:35:00|4061.5|4061|4064.5|4063.5|4070.5|4069|4061|4061|4278
1722955200000|2024-08-06 14:40:00|4065|4064.5|4081|4080|4081.5|4080.5|4065|4064.5|6209
1722955500000|2024-08-06 14:45:00|4080.5|4079.5|4098|4096.5|4099|4097.5|4079|4078|4603
1722955800000|2024-08-06 14:50:00|4097.5|4096|4094.5|4093|4098|4097|4091.5|4090.5|5399
1722956100000|2024-08-06 14:55:00|4094|4092.5|4092|4090.5|4094.5|4093.5|4090|4088.5|4183
1722956400000|2024-08-06 15:00:00|4092.5|4091|4094.5|4094|4097|4096|4092|4091|8203
1722956700000|2024-08-06 15:05:00|4095|4093.5|4098.5|4097|4100|4099|4093|4092.5|9713
1722957000000|2024-08-06 15:10:00|4098|4097.5|4097|4096|4099.5|4098.5|4089|4088.5|10378
1722957300000|2024-08-06 15:15:00|4096.5|4095.5|4089|4088.5|4097|4096.5|4085.5|4084.5|11529
1722957600000|2024-08-06 15:20:00|4089.5|4087.5|4084.5|4083.5|4089.5|4088|4082|4081|15636
1722957900000|2024-08-06 15:25:00|4085|4084|4077.5|4077|4087|4086|4076|4075|19349
1723014000000|2024-08-07 07:00:00|4105.5|4101|4127.5|4124|4130|4127.5|4096.5|4093|8468
1723014300000|2024-08-07 07:05:00|4124.5|4121.5|4133|4131.5|4138|4135.5|4122|4119|6988
1723014600000|2024-08-07 07:10:00|4129.5|4127.5|4112|4110.5|4131|4129|4103|4101|6693
1723014900000|2024-08-07 07:15:00|4113.5|4112|4127.5|4125.5|4130|4128|4113|4111.5|5125
1723015200000|2024-08-07 07:20:00|4128|4126|4117.5|4116|4128.5|4126.5|4113|4111.5|2446
1723015500000|2024-08-07 07:25:00|4117|4114.5|4119|4118|4124|4122|4114|4112|5183
1723015800000|2024-08-07 07:30:00|4120|4119|4127|4126.5|4134.5|4133|4119|4118|6935
1723016100000|2024-08-07 07:35:00|4128.5|4127|4137.5|4136|4142|4141|4128|4127|7265
1723016400000|2024-08-07 07:40:00|4137|4137|4132|4131|4145|4143.5|4132|4131|9532
1723016700000|2024-08-07 07:45:00|4131.5|4130.5|4144.5|4143|4145|4143.5|4129.5|4128.5|5914
1723017000000|2024-08-07 07:50:00|4144|4142.5|4144.5|4143|4148.5|4147.5|4141.5|4140.5|7125
1723017300000|2024-08-07 07:55:00|4145.5|4143.5|4144.5|4143|4151.5|4150|4142|4141|4870
1723017600000|2024-08-07 08:00:00|4145.5|4143.5|4142|4140.5|4146.5|4145.5|4139.5|4138|6151
1723017900000|2024-08-07 08:05:00|4143.5|4141|4151|4150.5|4153|4152|4143.5|4141|4126
1723018200000|2024-08-07 08:10:00|4151.5|4151|4154|4153.5|4154|4153.5|4149|4148|4531
1723018500000|2024-08-07 08:15:00|4153.5|4153|4153|4152|4154.5|4153.5|4150.5|4150|3796
1723018800000|2024-08-07 08:20:00|4153.5|4151.5|4152|4151|4161|4160|4147|4146|5387
1723019100000|2024-08-07 08:25:00|4152.5|4151.5|4147|4146|4153|4152|4142.5|4141.5|2250
1723019400000|2024-08-07 08:30:00|4146.5|4145.5|4146|4145|4149.5|4148.5|4144|4143.5|5347
1723019700000|2024-08-07 08:35:00|4145.5|4144.5|4152|4151.5|4155.5|4154.5|4144.5|4143.5|3375
1723020000000|2024-08-07 08:40:00|4151.5|4150.5|4158|4157|4160|4159|4148.5|4148|5777
1723020300000|2024-08-07 08:45:00|4157.5|4156.5|4171|4170|4173|4172|4157.5|4156|9996
1723020600000|2024-08-07 08:50:00|4170.5|4169.5|4179.5|4178|4179.5|4178|4170.5|4169.5|6619
1723020900000|2024-08-07 08:55:00|4180|4178.5|4181.5|4180|4181.5|4180.5|4176.5|4175.5|4691
1723021200000|2024-08-07 09:00:00|4182|4180.5|4182.5|4181.5|4189|4188|4181|4180|7038
1723021500000|2024-08-07 09:05:00|4183|4182|4183.5|4182|4192.5|4191.5|4182|4180.5|4394
1723021800000|2024-08-07 09:10:00|4183|4182.5|4190|4189|4190.5|4189|4183|4181.5|4427
1723022100000|2024-08-07 09:15:00|4189.5|4189.5|4184.5|4183.5|4191.5|4190|4181.5|4181|5393
1723022400000|2024-08-07 09:20:00|4185.5|4184|4192.5|4191.5|4193.5|4193|4184.5|4183.5|16791
1723022700000|2024-08-07 09:25:00|4192|4191|4192|4190.5|4193.5|4192|4188|4187|5679
1723023000000|2024-08-07 09:30:00|4192.5|4191|4189|4187.5|4196.5|4195|4187.5|4186.5|10768
1723023300000|2024-08-07 09:35:00|4189.5|4188.5|4193|4191.5|4195.5|4194|4189.5|4188.5|6194
1723023600000|2024-08-07 09:40:00|4193.5|4192|4180.5|4179.5|4193.5|4192|4180.5|4179|6723
1723023900000|2024-08-07 09:45:00|4181|4180.5|4180.5|4179|4182.5|4182|4175|4173.5|8789
1723024200000|2024-08-07 09:50:00|4181.5|4179.5|4181.5|4181|4183|4182|4178|4177|4719
1723024500000|2024-08-07 09:55:00|4182|4180.5|4183.5|4183|4183.5|4183|4178.5|4178|3596
1723024800000|2024-08-07 10:00:00|4184|4182.5|4180.5|4179.5|4186|4185|4180|4179|3164
1723025100000|2024-08-07 10:05:00|4181.5|4180.5|4185|4184|4188|4187|4181|4180|6085
1723025400000|2024-08-07 10:10:00|4185.5|4184.5|4188.5|4187.5|4188.5|4187.5|4185|4184|3121
1723025700000|2024-08-07 10:15:00|4189|4187|4187.5|4186.5|4191|4190|4187.5|4186.5|3175
1723026000000|2024-08-07 10:20:00|4186.5|4185|4189|4187.5|4189.5|4188|4184.5|4183.5|6072
1723026300000|2024-08-07 10:25:00|4189.5|4188|4187.5|4186.5|4190|4189.5|4187|4186|7099
1723026600000|2024-08-07 10:30:00|4188|4187|4188.5|4187.5|4189.5|4188.5|4185.5|4185|2809
1723026900000|2024-08-07 10:35:00|4189|4188|4187.5|4186.5|4191|4190|4186.5|4185.5|5711
1723027200000|2024-08-07 10:40:00|4188|4187|4184.5|4183|4188.5|4187|4183|4182|5781
1723027500000|2024-08-07 10:45:00|4184|4182.5|4185.5|4184.5|4187.5|4186.5|4183|4182|1232
1723027800000|2024-08-07 10:50:00|4186|4185|4192.5|4191|4192.5|4191|4186|4185|1065
1723028100000|2024-08-07 10:55:00|4193|4191.5|4192|4190.5|4194|4193.5|4190.5|4190|4516
1723028400000|2024-08-07 11:00:00|4191|4190|4189.5|4188.5|4191.5|4191|4188|4187|5753
1723028700000|2024-08-07 11:05:00|4190|4189|4185|4184|4194.5|4193|4183|4182.5|8219
1723029000000|2024-08-07 11:10:00|4184.5|4184.5|4190|4189|4190|4189|4183.5|4182.5|2647
1723029300000|2024-08-07 11:15:00|4188|4189.5|4186.5|4186|4189.5|4189.5|4186|4185|3258
1723029600000|2024-08-07 11:20:00|4187|4185.5|4188.5|4187|4190.5|4189.5|4186|4185|2445
1723029900000|2024-08-07 11:25:00|4188|4186.5|4185|4184.5|4188.5|4187.5|4185|4184.5|2084
1723030200000|2024-08-07 11:30:00|4185.5|4184|4183.5|4183|4185.5|4184.5|4180.5|4180|5097
1723030500000|2024-08-07 11:35:00|4184|4183.5|4180|4179|4184.5|4183.5|4179|4178.5|6308
1723030800000|2024-08-07 11:40:00|4180.5|4179.5|4184|4182.5|4184|4182.5|4179.5|4179|3163
1723031100000|2024-08-07 11:45:00|4183.5|4183|4179.5|4178.5|4184|4183|4179|4178.5|4131
1723031400000|2024-08-07 11:50:00|4179|4178|4169.5|4168.5|4180.5|4179.5|4168.5|4168|3476
1723031700000|2024-08-07 11:55:00|4171|4169.5|4170.5|4169.5|4173|4172|4169.5|4169|1241
1723032000000|2024-08-07 12:00:00|4171|4170|4161.5|4160.5|4172|4171|4159.5|4158.5|3919
1723032300000|2024-08-07 12:05:00|4161|4160|4171|4170|4171|4170|4160|4159|2738
1723032600000|2024-08-07 12:10:00|4169.5|4169|4174|4173|4174.5|4173|4167.5|4166.5|2785
1723032900000|2024-08-07 12:15:00|4173.5|4172.5|4174|4173|4176.5|4175.5|4171|4170|2540
1723033200000|2024-08-07 12:20:00|4173.5|4172.5|4163|4162|4173.5|4172.5|4163|4162|3781
1723033500000|2024-08-07 12:25:00|4162.5|4161.5|4163|4161.5|4166.5|4165.5|4162|4161.5|3282
1723033800000|2024-08-07 12:30:00|4164.5|4162|4166|4165|4168.5|4167.5|4161.5|4161|4432
1723034100000|2024-08-07 12:35:00|4166.5|4165.5|4166|4165|4167.5|4166.5|4163|4162|3871
1723034400000|2024-08-07 12:40:00|4167|4166|4165|4164|4168|4167|4165|4164|2071
1723034700000|2024-08-07 12:45:00|4165.5|4164.5|4166.5|4165.5|4167.5|4166.5|4164.5|4163.5|1541
1723035000000|2024-08-07 12:50:00|4166|4165|4169.5|4168.5|4172|4171|4165.5|4164.5|3545
1723035300000|2024-08-07 12:55:00|4170|4169|4171.5|4170.5|4173.5|4173|4168|4167|3692
1723035600000|2024-08-07 13:00:00|4171|4170|4169|4168|4175|4174.5|4168.5|4167.5|3835
1723035900000|2024-08-07 13:05:00|4169.5|4168.5|4177|4176.5|4177|4176.5|4169|4168|2241
1723036200000|2024-08-07 13:10:00|4177.5|4176|4177|4176|4180|4179|4175.5|4174.5|2819
1723036500000|2024-08-07 13:15:00|4176.5|4175.5|4173.5|4172.5|4179|4178|4173|4172|2010
1723036800000|2024-08-07 13:20:00|4174|4173|4176.5|4175.5|4177|4176|4172|4171.5|2840
1723037100000|2024-08-07 13:25:00|4176|4175|4177|4176.5|4181|4180|4175.5|4175|3608
1723037400000|2024-08-07 13:30:00|4177.5|4177|4172|4171|4178|4177|4171.5|4170.5|9860
1723037700000|2024-08-07 13:35:00|4172.5|4171.5|4173|4172.5|4175.5|4174|4166.5|4165.5|6397
1723038000000|2024-08-07 13:40:00|4172.5|4172|4174|4172.5|4175.5|4174.5|4167|4166|5275
1723038300000|2024-08-07 13:45:00|4173.5|4173|4173.5|4172.5|4175|4174|4169|4168|4330
1723038600000|2024-08-07 13:50:00|4174|4173|4180|4179|4180.5|4179.5|4170.5|4170|6327
1723038900000|2024-08-07 13:55:00|4180.5|4180|4180|4178.5|4183.5|4182|4178.5|4177.5|6796
1723039200000|2024-08-07 14:00:00|4180.5|4179|4172.5|4171.5|4183.5|4182.5|4171|4170|6990
1723039500000|2024-08-07 14:05:00|4172|4171|4171|4170|4174|4173|4167|4166|11575
1723039800000|2024-08-07 14:10:00|4170.5|4169|4173|4172|4175.5|4174.5|4170|4169|10826
1723040100000|2024-08-07 14:15:00|4171.5|4171.5|4172|4171|4175|4174|4169|4168|6736
1723040400000|2024-08-07 14:20:00|4172.5|4171.5|4173|4171.5|4177|4176|4172.5|4171.5|3215
1723040700000|2024-08-07 14:25:00|4172.5|4172|4163.5|4162|4172.5|4172|4161|4160|10072
1723041000000|2024-08-07 14:30:00|4164|4162.5|4168|4167.5|4172|4171|4164|4162.5|4820
1723041300000|2024-08-07 14:35:00|4167.5|4167|4169.5|4168|4173|4172|4167.5|4166.5|8325
1723041600000|2024-08-07 14:40:00|4170|4168.5|4177|4176|4177|4176|4168|4167|8104
1723041900000|2024-08-07 14:45:00|4177.5|4176.5|4179|4178|4181.5|4181|4175|4174.5|11067
1723042200000|2024-08-07 14:50:00|4179.5|4178.5|4177.5|4176.5|4184|4183|4177|4176.5|4797
1723042500000|2024-08-07 14:55:00|4178|4177.5|4178|4177|4180|4179.5|4175.5|4174.5|6051
1723042800000|2024-08-07 15:00:00|4178.5|4177.5|4173.5|4172.5|4179|4178|4172|4171.5|7083
1723043100000|2024-08-07 15:05:00|4173|4172|4169|4168.5|4173.5|4172|4169|4168.5|4958
1723043400000|2024-08-07 15:10:00|4168.5|4168|4169|4168|4169.5|4169|4164|4163.5|7864
1723043700000|2024-08-07 15:15:00|4168|4167.5|4167|4166.5|4172|4171|4165.5|4164.5|7133
1723044000000|2024-08-07 15:20:00|4166.5|4165.5|4163|4162.5|4166.5|4165.5|4163|4162.5|13419
1723044300000|2024-08-07 15:25:00|4162.5|4162|4166.5|4165.5|4168|4167|4162.5|4162|11525
1723100400000|2024-08-08 07:00:00|4128|4126|4122|4120|4130|4127.5|4118.5|4115.5|7887
1723100700000|2024-08-08 07:05:00|4121.5|4119.5|4135|4133|4140.5|4138.5|4121.5|4119|6291
1723101000000|2024-08-08 07:10:00|4134.5|4132.5|4115|4113|4134.5|4132.5|4115|4113|8498
1723101300000|2024-08-08 07:15:00|4114.5|4112|4114|4113|4121.5|4120|4107|4105.5|12172
1723101600000|2024-08-08 07:20:00|4113.5|4111.5|4100.5|4099|4113.5|4111.5|4100.5|4099|8879
1723101900000|2024-08-08 07:25:00|4102|4101|4093.5|4092|4103.5|4101.5|4092|4091|7447
1723102200000|2024-08-08 07:30:00|4093|4092.5|4099.5|4098|4100|4098.5|4088.5|4087.5|10108
1723102500000|2024-08-08 07:35:00|4099|4097.5|4103.5|4102.5|4105.5|4104|4097.5|4097|7903
1723102800000|2024-08-08 07:40:00|4103|4100.5|4101|4100|4105.5|4105|4100|4099|5031
1723103100000|2024-08-08 07:45:00|4101.5|4100.5|4109|4107.5|4109.5|4108.5|4098.5|4097|9073
1723103400000|2024-08-08 07:50:00|4108.5|4107|4104.5|4103|4109.5|4108.5|4100|4099.5|8882
1723103700000|2024-08-08 07:55:00|4105|4103.5|4114.5|4113.5|4114.5|4113.5|4103.5|4102.5|8127
1723104000000|2024-08-08 08:00:00|4114|4112.5|4117|4115.5|4118|4117|4112.5|4111.5|4141
1723104300000|2024-08-08 08:05:00|4116.5|4114.5|4113|4112.5|4119.5|4118.5|4112.5|4111.5|3676
1723104600000|2024-08-08 08:10:00|4112.5|4112|4118.5|4118|4118.5|4118|4112|4110.5|1923
1723104900000|2024-08-08 08:15:00|4118|4117.5|4120|4119|4124.5|4123.5|4117.5|4117|1718
1723105200000|2024-08-08 08:20:00|4120.5|4119.5|4116.5|4115|4124|4122.5|4113|4111.5|1828
1723105500000|2024-08-08 08:25:00|4116|4113.5|4111.5|4110|4118.5|4117.5|4110.5|4109.5|2105
1723105800000|2024-08-08 08:30:00|4111|4109.5|4113|4111.5|4113.5|4112.5|4108.5|4107.5|2640
1723106100000|2024-08-08 08:35:00|4112.5|4112|4111.5|4110.5|4114.5|4113.5|4110.5|4109.5|4443
1723106400000|2024-08-08 08:40:00|4111|4109.5|4117|4116|4118|4117|4110.5|4109.5|2140
1723106700000|2024-08-08 08:45:00|4118|4116.5|4121|4120|4124.5|4123.5|4118|4116.5|2364
1723107000000|2024-08-08 08:50:00|4120.5|4119.5|4120|4119|4123.5|4122.5|4119|4118|1494
1723107300000|2024-08-08 08:55:00|4120.5|4118.5|4119.5|4118.5|4124.5|4124|4119.5|4118.5|605
1723107600000|2024-08-08 09:00:00|4120|4119|4117.5|4116.5|4120|4119.5|4115.5|4114|2302
1723107900000|2024-08-08 09:05:00|4118|4117|4115|4114|4119|4118.5|4113|4112|3388
1723108200000|2024-08-08 09:10:00|4114.5|4114.5|4123|4121.5|4123|4121.5|4113.5|4112.5|2332
1723108500000|2024-08-08 09:15:00|4122.5|4122|4120|4118.5|4124.5|4123|4119.5|4118.5|1937
1723108800000|2024-08-08 09:20:00|4121|4119|4117|4116|4122.5|4121.5|4117|4116|932
1723109100000|2024-08-08 09:25:00|4116.5|4115.5|4115.5|4114.5|4118|4117|4113.5|4113|2595
1723109400000|2024-08-08 09:30:00|4115|4114|4116.5|4115|4117.5|4116.5|4112|4111|2672
1723109700000|2024-08-08 09:35:00|4116|4114.5|4118|4116.5|4118|4116.5|4112|4111|2360
1723110000000|2024-08-08 09:40:00|4117.5|4116|4113|4112|4119|4118|4112.5|4111.5|3266
1723110300000|2024-08-08 09:45:00|4112.5|4111.5|4114|4113|4117|4115.5|4112|4111.5|2855
1723110600000|2024-08-08 09:50:00|4113.5|4113.5|4117|4116|4120|4118.5|4113.5|4113|3325
1723110900000|2024-08-08 09:55:00|4118.5|4116.5|4118.5|4117.5|4120|4119|4116.5|4116|1377
1723111200000|2024-08-08 10:00:00|4118|4118.5|4118.5|4117.5|4120|4119.5|4117|4116|3486
1723111500000|2024-08-08 10:05:00|4118|4118|4116.5|4115.5|4120|4119|4116|4115|5078
1723111800000|2024-08-08 10:10:00|4116|4116|4121|4120.5|4121.5|4120.5|4116|4115.5|3363
1723112100000|2024-08-08 10:15:00|4121.5|4121|4121.5|4120|4123|4122|4120|4119.5|1829
1723112400000|2024-08-08 10:20:00|4121|4120.5|4122.5|4121.5|4124|4123.5|4120.5|4120|1567
1723112700000|2024-08-08 10:25:00|4123|4122|4124|4123|4124.5|4124|4121.5|4121|3611
1723113000000|2024-08-08 10:30:00|4123.5|4123.5|4122|4121|4123.5|4123.5|4120.5|4119|1474
1723113300000|2024-08-08 10:35:00|4121.5|4120.5|4122|4121.5|4124|4123|4120|4119|4215
1723113600000|2024-08-08 10:40:00|4121.5|4120.5|4122|4121|4123.5|4122.5|4121|4119.5|753
1723113900000|2024-08-08 10:45:00|4122.5|4121.5|4120.5|4119.5|4124|4123|4119.5|4118.5|6416
1723114200000|2024-08-08 10:50:00|4121.5|4120|4116|4115|4122|4121.5|4116|4115|1223
1723114500000|2024-08-08 10:55:00|4116.5|4115.5|4113|4112|4118|4116.5|4113|4111.5|3108
1723114800000|2024-08-08 11:00:00|4112.5|4111|4114.5|4113|4114.5|4113.5|4109.5|4109|3900
1723115100000|2024-08-08 11:05:00|4114|4113.5|4115|4113.5|4117|4116|4112|4111|1939
1723115400000|2024-08-08 11:10:00|4114.5|4114|4116.5|4115.5|4117|4116.5|4113|4111.5|932
1723115700000|2024-08-08 11:15:00|4117|4115|4118|4117|4118|4117.5|4115.5|4114.5|1640
1723116000000|2024-08-08 11:20:00|4117|4117.5|4115|4114|4118|4117.5|4114|4113.5|3483
1723116300000|2024-08-08 11:25:00|4115.5|4114.5|4112|4111|4115.5|4114.5|4111.5|4110.5|1503
1723116600000|2024-08-08 11:30:00|4111.5|4110.5|4113.5|4113|4114.5|4113.5|4111|4110|1411
1723116900000|2024-08-08 11:35:00|4113|4112.5|4113.5|4112.5|4114|4113|4110.5|4110|3748
1723117200000|2024-08-08 11:40:00|4113|4113|4117|4116|4117.5|4116.5|4113|4112|3326
1723117500000|2024-08-08 11:45:00|4116.5|4116.5|4117|4116.5|4120|4119|4116|4115.5|1010
1723117800000|2024-08-08 11:50:00|4118|4117|4121.5|4120.5|4121.5|4120.5|4117.5|4116.5|3574
1723118100000|2024-08-08 11:55:00|4122|4121|4125.5|4124|4127|4126.5|4121|4120|2853
1723118400000|2024-08-08 12:00:00|4125|4123.5|4122.5|4121.5|4125|4123.5|4121|4119.5|1422
1723118700000|2024-08-08 12:05:00|4121|4120|4120.5|4119.5|4125|4124|4120|4119|3635
1723119000000|2024-08-08 12:10:00|4120|4118.5|4115.5|4114.5|4120|4119.5|4115|4114.5|2450
1723119300000|2024-08-08 12:15:00|4115|4115|4113.5|4113|4116|4115.5|4113|4112|4097
1723119600000|2024-08-08 12:20:00|4114|4112.5|4109.5|4108|4114|4113|4108|4106.5|14864
1723119900000|2024-08-08 12:25:00|4109|4107.5|4111.5|4110.5|4111.5|4110.5|4107.5|4106.5|4089
1723120200000|2024-08-08 12:30:00|4115.5|4114|4124|4122.5|4126|4125|4113.5|4112|10461
1723120500000|2024-08-08 12:35:00|4123.5|4123|4120.5|4119.5|4129.5|4128.5|4119|4118|8531
1723120800000|2024-08-08 12:40:00|4120|4118.5|4124|4123|4129.5|4128.5|4119.5|4118.5|3932
1723121100000|2024-08-08 12:45:00|4123.5|4122.5|4123.5|4122|4128|4127|4120.5|4120|2697
1723121400000|2024-08-08 12:50:00|4123|4122.5|4125.5|4124.5|4127.5|4126.5|4121.5|4121|5131
1723121700000|2024-08-08 12:55:00|4125|4124|4122.5|4121.5|4126|4124.5|4121.5|4121|4176
1723122000000|2024-08-08 13:00:00|4124|4123|4125|4124.5|4125|4124.5|4120|4119|1534
1723122300000|2024-08-08 13:05:00|4124.5|4124|4135|4134|4135|4134.5|4124.5|4123.5|7600
1723122600000|2024-08-08 13:10:00|4134.5|4134.5|4129.5|4128.5|4135|4134.5|4129.5|4128.5|2665
1723122900000|2024-08-08 13:15:00|4130|4129|4128|4127.5|4132|4131.5|4128|4127.5|7205
1723123200000|2024-08-08 13:20:00|4127.5|4127|4129.5|4128|4130|4129|4124.5|4124|4518
1723123500000|2024-08-08 13:25:00|4129|4128.5|4136|4135|4136.5|4135.5|4129|4128|4341
1723123800000|2024-08-08 13:30:00|4136.5|4135.5|4139.5|4138|4140|4139|4131.5|4131|7810
1723124100000|2024-08-08 13:35:00|4139|4137.5|4143|4142.5|4146|4145|4138|4136.5|6042
1723124400000|2024-08-08 13:40:00|4144|4143|4135|4134|4144|4143|4134.5|4134|3232
1723124700000|2024-08-08 13:45:00|4135.5|4134.5|4131|4130|4143|4142.5|4130.5|4129.5|7032
1723125000000|2024-08-08 13:50:00|4131.5|4130.5|4137.5|4136.5|4138.5|4138|4129.5|4129|5816
1723125300000|2024-08-08 13:55:00|4138.5|4137|4134|4133|4138.5|4137.5|4132.5|4132|4583
1723125600000|2024-08-08 14:00:00|4133.5|4133.5|4136.5|4136|4138|4137.5|4132|4131|5931
1723125900000|2024-08-08 14:05:00|4137.5|4136.5|4138.5|4137.5|4139|4138|4133.5|4133|5874
1723126200000|2024-08-08 14:10:00|4139|4137|4138|4137|4139|4138|4136.5|4136|4395
1723126500000|2024-08-08 14:15:00|4137.5|4136.5|4133|4132|4138.5|4137.5|4132|4131|3975
1723126800000|2024-08-08 14:20:00|4133.5|4132.5|4143|4142|4143.5|4142.5|4132.5|4132|6880
1723127100000|2024-08-08 14:25:00|4142.5|4141.5|4146|4145|4148.5|4147.5|4141|4140|11651
1723127400000|2024-08-08 14:30:00|4146.5|4145.5|4152.5|4152|4153.5|4152.5|4146.5|4145.5|8316
1723127700000|2024-08-08 14:35:00|4153|4151.5|4151.5|4150.5|4154.5|4153.5|4149.5|4149|8362
1723128000000|2024-08-08 14:40:00|4152|4151|4152|4151|4154.5|4153|4150.5|4150|3580
1723128300000|2024-08-08 14:45:00|4152.5|4151.5|4154.5|4153.5|4154.5|4154|4150.5|4150|7505
1723128600000|2024-08-08 14:50:00|4155|4154|4158.5|4157|4158.5|4157.5|4151|4150.5|7392
1723128900000|2024-08-08 14:55:00|4158|4157.5|4157.5|4156.5|4159.5|4158.5|4155|4154.5|7259
1723129200000|2024-08-08 15:00:00|4156.5|4157|4159.5|4159|4160|4159|4154|4153.5|4516
1723129500000|2024-08-08 15:05:00|4159|4158.5|4160|4159|4160.5|4160|4156|4155|5603
1723129800000|2024-08-08 15:10:00|4159.5|4158.5|4150.5|4149.5|4159.5|4158.5|4150|4149.5|10348
1723130100000|2024-08-08 15:15:00|4150|4150|4153|4152.5|4153.5|4152.5|4149|4148.5|8232
1723130400000|2024-08-08 15:20:00|4152.5|4152|4157.5|4157|4159|4158|4152|4151.5|16250
1723130700000|2024-08-08 15:25:00|4158|4156.5|4161|4160|4161|4160.5|4157|4156|12869
1723186800000|2024-08-09 07:00:00|4160.5|4159.5|4154|4153|4160.5|4159.5|4148.5|4146.5|4468
1723187100000|2024-08-09 07:05:00|4154.5|4155.5|4156|4154|4159|4157|4152|4150.5|3251
1723187400000|2024-08-09 07:10:00|4155.5|4153.5|4160|4159|4167.5|4166.5|4155|4153.5|4935
1723187700000|2024-08-09 07:15:00|4159.5|4157|4161.5|4160|4165|4163.5|4158|4156.5|3232
1723188000000|2024-08-09 07:20:00|4162|4160.5|4165|4164|4165|4164.5|4160|4159.5|4368
1723188300000|2024-08-09 07:25:00|4164.5|4163.5|4163.5|4162.5|4167.5|4166|4158.5|4157.5|3250
1723188600000|2024-08-09 07:30:00|4166|4163|4173|4172|4177.5|4176|4165|4163|5355
1723188900000|2024-08-09 07:35:00|4173.5|4172.5|4173|4172|4176.5|4175.5|4172|4171|1860
1723189200000|2024-08-09 07:40:00|4173.5|4172.5|4175.5|4174.5|4176|4174.5|4172|4171|6337
1723189500000|2024-08-09 07:45:00|4176|4175|4174|4173|4176|4175|4170.5|4169.5|2162
1723189800000|2024-08-09 07:50:00|4175|4174|4177|4176|4179|4178.5|4174|4173.5|3530
1723190100000|2024-08-09 07:55:00|4176.5|4175.5|4179|4178|4179.5|4178.5|4176|4174.5|3013
1723190400000|2024-08-09 08:00:00|4178.5|4177|4173.5|4172.5|4180.5|4179|4173|4172|6379
1723190700000|2024-08-09 08:05:00|4173|4173|4169.5|4168.5|4175.5|4174.5|4169.5|4168.5|3515
1723191000000|2024-08-09 08:10:00|4170.5|4170|4167|4166|4172|4171|4167|4165.5|4044
1723191300000|2024-08-09 08:15:00|4167.5|4166.5|4166|4165|4169.5|4168|4164.5|4163.5|3820
1723191600000|2024-08-09 08:20:00|4167|4165.5|4169|4168|4169|4168|4166.5|4165|916
1723191900000|2024-08-09 08:25:00|4168.5|4167.5|4166|4165|4169|4168.5|4165|4163.5|1271
1723192200000|2024-08-09 08:30:00|4167|4165.5|4167.5|4167|4169|4168|4166|4165|728
1723192500000|2024-08-09 08:35:00|4167|4166.5|4173|4172|4173|4172|4167|4166.5|1698
1723192800000|2024-08-09 08:40:00|4173.5|4172.5|4172|4170.5|4173.5|4173|4168.5|4168|4468
1723193100000|2024-08-09 08:45:00|4173|4171|4172.5|4171.5|4173|4172.5|4171|4169.5|4847
1723193400000|2024-08-09 08:50:00|4172|4172|4175.5|4174.5|4176|4175.5|4172|4171.5|3752
1723193700000|2024-08-09 08:55:00|4175|4174|4174.5|4173.5|4178|4177|4174.5|4173.5|3251
1723194000000|2024-08-09 09:00:00|4176|4175|4174.5|4173.5|4178|4177|4173.5|4173|3991
1723194300000|2024-08-09 09:05:00|4175|4173|4173|4172.5|4175|4174.5|4173|4172.5|1110
1723194600000|2024-08-09 09:10:00|4172.5|4172|4170.5|4169.5|4172.5|4172|4168.5|4168|3238
1723194900000|2024-08-09 09:15:00|4170|4170|4168|4167|4170|4170|4167|4166|2228
1723195200000|2024-08-09 09:20:00|4167.5|4167.5|4165|4164|4168|4167.5|4164.5|4164|2134
1723195500000|2024-08-09 09:25:00|4164.5|4163.5|4166.5|4166|4168.5|4167.5|4164|4163|2255
1723195800000|2024-08-09 09:30:00|4168|4167|4162.5|4161.5|4168|4167|4160|4159.5|3430
1723196100000|2024-08-09 09:35:00|4163|4162|4167|4166.5|4167|4166.5|4162|4161.5|4522
1723196400000|2024-08-09 09:40:00|4165|4164.5|4163.5|4163|4166.5|4165.5|4163.5|4162.5|1329
1723196700000|2024-08-09 09:45:00|4164|4163.5|4161|4160.5|4164.5|4163.5|4159.5|4158.5|3895
1723197000000|2024-08-09 09:50:00|4161.5|4161|4167.5|4167|4167.5|4167|4161.5|4161|7319
1723197300000|2024-08-09 09:55:00|4168|4166.5|4174|4173|4175.5|4174.5|4167|4166.5|12200
1723197600000|2024-08-09 10:00:00|4173|4172.5|4168.5|4168|4174.5|4173|4167.5|4166.5|6221
1723197900000|2024-08-09 10:05:00|4169.5|4168.5|4166|4165|4170.5|4170|4164|4163.5|2879
1723198200000|2024-08-09 10:10:00|4165.5|4163.5|4168|4167.5|4168.5|4168|4163|4162|5618
1723198500000|2024-08-09 10:15:00|4168.5|4166.5|4167|4165.5|4169.5|4168.5|4166|4165|2455
1723198800000|2024-08-09 10:20:00|4166.5|4165|4171|4170|4171|4170|4166|4165|0
1723199100000|2024-08-09 10:25:00|4170.5|4169|4172.5|4172|4174|4173|4170|4169|1253
1723199400000|2024-08-09 10:30:00|4171.5|4171.5|4171|4170|4171.5|4171.5|4169|4168|1098
1723199700000|2024-08-09 10:35:00|4170.5|4170.5|4170|4169.5|4171|4170.5|4170|4169|1829
1723200000000|2024-08-09 10:40:00|4170.5|4169|4166|4165|4170.5|4170|4165.5|4165|2655
1723200300000|2024-08-09 10:45:00|4167|4165.5|4164|4163.5|4167|4166.5|4164|4163|2544
1723200600000|2024-08-09 10:50:00|4165|4162.5|4166.5|4165.5|4166.5|4165.5|4164|4162.5|619
1723200900000|2024-08-09 10:55:00|4166|4166|4165|4164|4167.5|4166|4164.5|4163.5|1019
1723201200000|2024-08-09 11:00:00|4165.5|4165|4169|4168.5|4169.5|4168.5|4165.5|4165|4622
1723201500000|2024-08-09 11:05:00|4169.5|4169|4166|4165.5|4171|4169.5|4166|4165|1964
1723201800000|2024-08-09 11:10:00|4166.5|4166|4166.5|4165.5|4167.5|4167|4166|4165.5|833
1723202100000|2024-08-09 11:15:00|4166|4165|4167|4166.5|4170|4169|4165.5|4165|1439
1723202400000|2024-08-09 11:20:00|4166.5|4165.5|4167.5|4166.5|4170|4168.5|4166|4165.5|3215
1723202700000|2024-08-09 11:25:00|4167|4166|4163.5|4163|4169.5|4168|4163.5|4162.5|3142
1723203000000|2024-08-09 11:30:00|4164|4164|4165|4164|4166|4165|4162.5|4161.5|8818
1723203300000|2024-08-09 11:35:00|4165.5|4164.5|4161|4160|4165.5|4164.5|4160.5|4159|4295
1723203600000|2024-08-09 11:40:00|4160.5|4160.5|4159.5|4158.5|4161.5|4160.5|4158|4157|1641
1723203900000|2024-08-09 11:45:00|4159|4157.5|4165|4164|4165|4164|4158|4157.5|6547
1723204200000|2024-08-09 11:50:00|4164.5|4164.5|4162|4161.5|4165.5|4164.5|4162|4161|3006
1723204500000|2024-08-09 11:55:00|4161.5|4161|4162.5|4161.5|4162.5|4162|4161|4160|2015
1723204800000|2024-08-09 12:00:00|4162|4161|4160|4159|4163|4162|4159|4158|3878
1723205100000|2024-08-09 12:05:00|4159.5|4158.5|4156.5|4155|4160|4158.5|4154|4153|6139
1723205400000|2024-08-09 12:10:00|4156|4155.5|4159|4157.5|4159|4158|4155.5|4154|3834
1723205700000|2024-08-09 12:15:00|4158.5|4158|4159.5|4158|4161|4160|4158|4157|1221
1723206000000|2024-08-09 12:20:00|4159|4157.5|4157|4156.5|4159.5|4157.5|4156|4155.5|1524
1723206300000|2024-08-09 12:25:00|4156.5|4156|4154|4153.5|4156.5|4156.5|4152.5|4152|2581
1723206600000|2024-08-09 12:30:00|4153.5|4152|4146.5|4146|4153.5|4152|4146.5|4146|6058
1723206900000|2024-08-09 12:35:00|4145.5|4144.5|4144|4143.5|4146|4145|4142.5|4141.5|4775
1723207200000|2024-08-09 12:40:00|4145|4144|4148|4147|4148|4147|4144.5|4143.5|2536
1723207500000|2024-08-09 12:45:00|4149|4147.5|4146.5|4146|4149.5|4148|4146|4145|2054
1723207800000|2024-08-09 12:50:00|4146|4145.5|4144|4143|4148.5|4147.5|4144|4143|2387
1723208100000|2024-08-09 12:55:00|4144.5|4143.5|4140|4139|4147|4146|4137.5|4136.5|8838
1723208400000|2024-08-09 13:00:00|4139.5|4138.5|4142.5|4141|4142.5|4141.5|4136|4135|2510
1723208700000|2024-08-09 13:05:00|4143|4141.5|4145.5|4145|4145.5|4145|4143|4141.5|4049
1723209000000|2024-08-09 13:10:00|4146|4145.5|4148.5|4147.5|4149.5|4148|4145.5|4145|1242
1723209300000|2024-08-09 13:15:00|4148|4146.5|4147|4146|4150|4148.5|4146.5|4146|4852
1723209600000|2024-08-09 13:20:00|4147.5|4146.5|4142.5|4141.5|4147.5|4146.5|4142.5|4141.5|6118
1723209900000|2024-08-09 13:25:00|4143|4142|4142|4141|4143|4142|4141.5|4141|1285
1723210200000|2024-08-09 13:30:00|4141.5|4139.5|4130.5|4129.5|4141.5|4139.5|4129|4128|7110
1723210500000|2024-08-09 13:35:00|4130|4128.5|4134.5|4134|4139|4137.5|4129.5|4128.5|5157
1723210800000|2024-08-09 13:40:00|4134|4133.5|4133.5|4132|4136|4135|4130|4129.5|10872
1723211100000|2024-08-09 13:45:00|4134|4132.5|4123.5|4123|4135.5|4134.5|4123.5|4123|11333
1723211400000|2024-08-09 13:50:00|4124|4123.5|4129.5|4128.5|4131.5|4131|4123.5|4122.5|3465
1723211700000|2024-08-09 13:55:00|4130|4129|4132|4131|4132.5|4132|4126|4125.5|4869
1723212000000|2024-08-09 14:00:00|4131.5|4129.5|4131.5|4130.5|4132.5|4132|4127|4126|8806
1723212300000|2024-08-09 14:05:00|4131|4130|4128.5|4128|4133.5|4132|4128.5|4128|3992
1723212600000|2024-08-09 14:10:00|4129|4128.5|4137|4136|4139.5|4138.5|4128.5|4128|4921
1723212900000|2024-08-09 14:15:00|4136.5|4135|4134.5|4134|4136.5|4135|4132.5|4132|2274
1723213200000|2024-08-09 14:20:00|4135|4134.5|4139|4138|4140|4139|4135|4134|7563
1723213500000|2024-08-09 14:25:00|4139.5|4138.5|4134|4133|4140.5|4139.5|4133.5|4133|4586
1723213800000|2024-08-09 14:30:00|4134.5|4133.5|4136.5|4135.5|4136.5|4135.5|4131.5|4130.5|6787
1723214100000|2024-08-09 14:35:00|4137|4135|4136|4135|4139.5|4138|4133.5|4133|6028
1723214400000|2024-08-09 14:40:00|4137|4135.5|4138|4137.5|4140.5|4140|4137|4135|5437
1723214700000|2024-08-09 14:45:00|4138.5|4137|4136|4134.5|4139|4138.5|4133.5|4133|7694
1723215000000|2024-08-09 14:50:00|4135.5|4134|4133.5|4133|4138|4137.5|4133.5|4133|6351
1723215300000|2024-08-09 14:55:00|4134|4133.5|4135.5|4135|4139.5|4139|4134|4133|6197
1723215600000|2024-08-09 15:00:00|4136|4134|4133.5|4132.5|4136.5|4135.5|4132|4131|6753
1723215900000|2024-08-09 15:05:00|4133|4132|4132|4131.5|4134.5|4134|4131|4130.5|1946
1723216200000|2024-08-09 15:10:00|4132.5|4132|4137.5|4136.5|4139|4138.5|4132.5|4132|9563
1723216500000|2024-08-09 15:15:00|4138|4137|4138|4137.5|4138|4137.5|4136|4135|5607
1723216800000|2024-08-09 15:20:00|4138.5|4138|4140.5|4140|4142|4141.5|4138|4137.5|7503
1723217100000|2024-08-09 15:25:00|4141|4140.5|4137|4136|4143|4142|4137|4136|9472
1723446000000|2024-08-12 07:00:00|4148.5|4146.5|4144.5|4143|4153|4151|4140.5|4139|8553
1723446300000|2024-08-12 07:05:00|4144|4143.5|4158|4156|4158|4156|4141|4139|3075
1723446600000|2024-08-12 07:10:00|4158.5|4157|4157.5|4156.5|4163.5|4162|4156|4154|4916
1723446900000|2024-08-12 07:15:00|4158|4156|4145.5|4144.5|4158|4156|4144.5|4143.5|2856
1723447200000|2024-08-12 07:20:00|4144.5|4143.5|4146.5|4145.5|4150.5|4149|4143.5|4142|4112
1723447500000|2024-08-12 07:25:00|4146|4145|4147|4145.5|4148.5|4147.5|4144.5|4143.5|1571
1723447800000|2024-08-12 07:30:00|4146|4146|4141.5|4140|4146.5|4146|4140|4138.5|3761
1723448100000|2024-08-12 07:35:00|4142|4140.5|4150|4149|4150|4149|4141.5|4140|799
1723448400000|2024-08-12 07:40:00|4149|4148|4154.5|4153.5|4154.5|4154|4148.5|4148|1986
1723448700000|2024-08-12 07:45:00|4155.5|4154|4157|4156|4159|4157.5|4155.5|4154|1821
1723449000000|2024-08-12 07:50:00|4157.5|4156.5|4158.5|4157|4159.5|4159|4155.5|4154.5|2736
1723449300000|2024-08-12 07:55:00|4159.5|4157.5|4163.5|4162.5|4164|4163.5|4159.5|4157.5|3656
1723449600000|2024-08-12 08:00:00|4164|4163|4164|4163|4165.5|4164.5|4163|4162|7399
1723449900000|2024-08-12 08:05:00|4163.5|4163.5|4170|4169.5|4170|4169.5|4163.5|4163.5|1273
1723450200000|2024-08-12 08:10:00|4169.5|4169|4167|4166|4171.5|4170.5|4166.5|4165.5|2517
1723450500000|2024-08-12 08:15:00|4167.5|4166.5|4162.5|4162|4167.5|4167|4162.5|4162|2873
1723450800000|2024-08-12 08:20:00|4162|4161.5|4161|4160.5|4164|4163|4160|4159.5|5269
1723451100000|2024-08-12 08:25:00|4161.5|4159.5|4155|4154|4161.5|4159.5|4154.5|4153.5|4313
1723451400000|2024-08-12 08:30:00|4154.5|4153.5|4159|4158|4160|4158.5|4154.5|4153.5|1792
1723451700000|2024-08-12 08:35:00|4159.5|4158.5|4157|4156|4160|4158.5|4155.5|4155|3441
1723452000000|2024-08-12 08:40:00|4156|4155|4151|4150|4156|4155|4148|4146.5|5771
1723452300000|2024-08-12 08:45:00|4151.5|4150.5|4152.5|4151.5|4155|4154.5|4151|4150.5|8680
1723452600000|2024-08-12 08:50:00|4153|4152|4151|4150|4154|4153.5|4150.5|4150|2565
1723452900000|2024-08-12 08:55:00|4150.5|4149.5|4148|4147|4153.5|4153|4147.5|4147|3266
1723453200000|2024-08-12 09:00:00|4147.5|4145|4147.5|4147|4151|4150|4146|4145|2837
1723453500000|2024-08-12 09:05:00|4148|4146.5|4148|4147|4153|4151.5|4146.5|4145.5|2858
1723453800000|2024-08-12 09:10:00|4147.5|4145.5|4143.5|4142.5|4147.5|4146.5|4141.5|4140.5|3644
1723454100000|2024-08-12 09:15:00|4144|4143|4142|4141|4145|4144|4141.5|4140.5|1155
1723454400000|2024-08-12 09:20:00|4142.5|4142|4141|4140|4144|4143|4141|4140|1996
1723454700000|2024-08-12 09:25:00|4140.5|4141|4141|4140.5|4144.5|4144|4140.5|4140|3955
1723455000000|2024-08-12 09:30:00|4141.5|4141|4148.5|4147.5|4149|4147.5|4141|4140.5|2694
1723455300000|2024-08-12 09:35:00|4149|4148|4151|4150|4151.5|4150.5|4148.5|4147.5|854
1723455600000|2024-08-12 09:40:00|4151.5|4150.5|4153.5|4152.5|4154.5|4153.5|4151|4150|2252
1723455900000|2024-08-12 09:45:00|4153|4152|4150.5|4149.5|4153.5|4152.5|4149.5|4148.5|452
1723456200000|2024-08-12 09:50:00|4150|4148.5|4153|4152|4153|4152|4149|4148.5|3005
1723456500000|2024-08-12 09:55:00|4153.5|4152.5|4149.5|4148.5|4153.5|4152.5|4149|4148|2565
1723456800000|2024-08-12 10:00:00|4149|4148|4147.5|4146.5|4149|4148|4145.5|4145|1359
1723457100000|2024-08-12 10:05:00|4148|4147|4144|4143|4148.5|4147|4143.5|4143|1974
1723457400000|2024-08-12 10:10:00|4145|4143.5|4146|4145|4146.5|4145.5|4143|4142.5|3434
1723457700000|2024-08-12 10:15:00|4145.5|4144.5|4145.5|4144.5|4146|4145|4143.5|4143|2809
1723458000000|2024-08-12 10:20:00|4145|4145|4148|4147|4149|4148|4145|4145|1030
1723458300000|2024-08-12 10:25:00|4147.5|4145.5|4148.5|4148|4149.5|4149|4145.5|4145|652
1723458600000|2024-08-12 10:30:00|4148|4147.5|4148|4147|4149|4148|4147|4146|1113
1723458900000|2024-08-12 10:35:00|4147.5|4146.5|4146|4145|4148|4146.5|4145.5|4145|301
1723459200000|2024-08-12 10:40:00|4145.5|4144.5|4148|4147|4148|4147|4144|4143.5|358
1723459500000|2024-08-12 10:45:00|4147.5|4147.5|4147.5|4146.5|4149|4148|4147|4146|1059
1723459800000|2024-08-12 10:50:00|4147|4147|4147|4146.5|4147.5|4147|4145.5|4145|2926
1723460100000|2024-08-12 10:55:00|4147.5|4147|4149.5|4148.5|4149.5|4148.5|4147|4147|1832
1723460400000|2024-08-12 11:00:00|4149|4148|4149.5|4148.5|4152.5|4152|4149|4148|4241
1723460700000|2024-08-12 11:05:00|4150|4149|4151|4150.5|4152|4151|4150|4149|577
1723461000000|2024-08-12 11:10:00|4151.5|4151|4153.5|4153|4154|4153|4150.5|4150|1422
1723461300000|2024-08-12 11:15:00|4154|4153.5|4158|4157.5|4159|4158|4153.5|4153|1082
1723461600000|2024-08-12 11:20:00|4158.5|4158|4157.5|4156.5|4159|4158|4157|4156|887
1723461900000|2024-08-12 11:25:00|4157|4157|4155|4154.5|4159|4158|4155|4154.5|2970
1723462200000|2024-08-12 11:30:00|4154.5|4154|4153.5|4153|4156|4155|4153.5|4153|1699
1723462500000|2024-08-12 11:35:00|4153|4152.5|4155|4154.5|4155.5|4154.5|4152.5|4151.5|824
1723462800000|2024-08-12 11:40:00|4155.5|4155|4154|4153.5|4157|4156|4154|4153.5|2154
1723463100000|2024-08-12 11:45:00|4154.5|4154|4152.5|4151.5|4155|4154|4152|4151.5|1343
1723463400000|2024-08-12 11:50:00|4152|4150.5|4154|4153.5|4154.5|4154|4151|4150|581
1723463700000|2024-08-12 11:55:00|4154.5|4154|4151|4150.5|4154.5|4154|4151|4150|2567
1723464000000|2024-08-12 12:00:00|4151.5|4151|4151|4150.5|4151.5|4151|4150|4149.5|3285
1723464300000|2024-08-12 12:05:00|4152|4151.5|4154|4153.5|4155|4154|4152|4151.5|1816
1723464600000|2024-08-12 12:10:00|4154.5|4154|4153.5|4153|4154.5|4154|4153|4152.5|3983
1723464900000|2024-08-12 12:15:00|4154|4153.5|4155|4154|4155.5|4154.5|4153.5|4153|1455
1723465200000|2024-08-12 12:20:00|4154.5|4154.5|4152|4151.5|4155|4154.5|4152|4151.5|4407
1723465500000|2024-08-12 12:25:00|4152.5|4152|4152|4151|4152.5|4152|4150.5|4150|1937
1723465800000|2024-08-12 12:30:00|4151.5|4150.5|4151|4150.5|4152|4151.5|4150|4149.5|2143
1723466100000|2024-08-12 12:35:00|4151.5|4150|4149|4148.5|4153|4152.5|4149|4148.5|1879
1723466400000|2024-08-12 12:40:00|4148|4147.5|4148|4147.5|4149.5|4148.5|4146|4145.5|2302
1723466700000|2024-08-12 12:45:00|4147.5|4147|4140.5|4140|4147.5|4147|4140.5|4140|4542
1723467000000|2024-08-12 12:50:00|4140|4139.5|4147.5|4147|4147.5|4147|4140|4139|3706
1723467300000|2024-08-12 12:55:00|4148|4147.5|4150.5|4149.5|4150.5|4149.5|4146.5|4146|1884
1723467600000|2024-08-12 13:00:00|4150|4149|4149|4148.5|4150.5|4149|4148.5|4148|2406
1723467900000|2024-08-12 13:05:00|4149.5|4149|4147|4146.5|4150.5|4150|4147|4146.5|1535
1723468200000|2024-08-12 13:10:00|4148|4147|4149|4148.5|4149.5|4149|4147.5|4146.5|1310
1723468500000|2024-08-12 13:15:00|4149.5|4149|4152|4151|4152|4151|4149|4148.5|1376
1723468800000|2024-08-12 13:20:00|4151.5|4151.5|4151|4150|4152.5|4152|4150|4149.5|3141
1723469100000|2024-08-12 13:25:00|4151.5|4150.5|4149.5|4148.5|4151.5|4151|4149|4148.5|1844
1723469400000|2024-08-12 13:30:00|4150|4149|4151|4150.5|4151|4150.5|4146|4145|4461
1723469700000|2024-08-12 13:35:00|4151.5|4151|4144.5|4144|4151.5|4151|4144.5|4144|4663
1723470000000|2024-08-12 13:40:00|4144|4143.5|4138.5|4137.5|4145|4144|4136|4135|8271
1723470300000|2024-08-12 13:45:00|4138|4137|4135|4134.5|4138.5|4137|4133.5|4132.5|8550
1723470600000|2024-08-12 13:50:00|4134|4133|4136.5|4136|4140.5|4139.5|4134|4133|11678
1723470900000|2024-08-12 13:55:00|4137|4136.5|4135.5|4134.5|4137.5|4136.5|4129.5|4128.5|8543
1723471200000|2024-08-12 14:00:00|4137.5|4136.5|4134.5|4133.5|4140.5|4139.5|4134.5|4133.5|7494
1723471500000|2024-08-12 14:05:00|4134|4134|4134.5|4133.5|4137|4136.5|4131|4130.5|15269
1723471800000|2024-08-12 14:10:00|4134|4133|4134|4133|4136.5|4135.5|4133.5|4132.5|5445
1723472100000|2024-08-12 14:15:00|4133.5|4133.5|4135|4134.5|4136.5|4135.5|4133.5|4133|9314
1723472400000|2024-08-12 14:20:00|4135.5|4134|4130|4129.5|4135.5|4134|4130|4129.5|5913
1723472700000|2024-08-12 14:25:00|4129.5|4129|4127.5|4127|4130.5|4129.5|4127.5|4127|19320
1723473000000|2024-08-12 14:30:00|4128|4127.5|4129|4128|4129.5|4128.5|4126.5|4126|10202
1723473300000|2024-08-12 14:35:00|4128.5|4127|4132|4131.5|4132.5|4132|4127.5|4127|8841
1723473600000|2024-08-12 14:40:00|4132.5|4132|4134|4133|4135.5|4135|4132.5|4131.5|5827
1723473900000|2024-08-12 14:45:00|4135|4133.5|4136|4135.5|4138|4137.5|4135|4133|6748
1723474200000|2024-08-12 14:50:00|4135.5|4135|4138|4137.5|4138.5|4137.5|4134.5|4133.5|4043
1723474500000|2024-08-12 14:55:00|4137.5|4137|4136.5|4136|4138.5|4137.5|4136.5|4136|5020
1723474800000|2024-08-12 15:00:00|4136|4135.5|4133|4132.5|4136.5|4136|4133|4132|6631
1723475100000|2024-08-12 15:05:00|4132.5|4132|4129.5|4129|4133|4132.5|4128|4127|9643
1723475400000|2024-08-12 15:10:00|4130|4129.5|4132.5|4132|4134.5|4133.5|4130|4129.5|5812
1723475700000|2024-08-12 15:15:00|4132|4131.5|4135.5|4134.5|4135.5|4135|4131.5|4131|6370
1723476000000|2024-08-12 15:20:00|4135|4135|4126.5|4125.5|4137|4136|4126|4125.5|13605
1723476300000|2024-08-12 15:25:00|4126|4126|4129.5|4128.5|4130.5|4130|4126|4125.5|18544
1723532400000|2024-08-13 07:00:00|4144.5|4141.5|4143.5|4142|4152.5|4150|4142|4140|11544
1723532700000|2024-08-13 07:05:00|4144|4143.5|4150|4148.5|4150|4148.5|4140|4138.5|4729
1723533000000|2024-08-13 07:10:00|4150.5|4149|4150.5|4149|4154.5|4153.5|4148|4147|4829
1723533300000|2024-08-13 07:15:00|4150|4149.5|4152|4151|4154|4153.5|4147|4146|3337
1723533600000|2024-08-13 07:20:00|4152.5|4151.5|4152.5|4151|4155|4154|4148.5|4148|7899
1723533900000|2024-08-13 07:25:00|4153|4151.5|4150|4148.5|4153|4151.5|4147.5|4146.5|2456
1723534200000|2024-08-13 07:30:00|4149.5|4149|4145.5|4145|4152|4151.5|4145.5|4145|7980
1723534500000|2024-08-13 07:35:00|4146.5|4145.5|4153.5|4153|4153.5|4153|4146.5|4145|4732
1723534800000|2024-08-13 07:40:00|4154|4153.5|4154|4153.5|4156.5|4155.5|4153.5|4153|5384
1723535100000|2024-08-13 07:45:00|4154.5|4154|4153|4152|4155|4154|4149|4148|4969
1723535400000|2024-08-13 07:50:00|4153.5|4152.5|4156|4155|4157.5|4156.5|4152|4151.5|2898
1723535700000|2024-08-13 07:55:00|4155.5|4154|4153.5|4152|4159.5|4159|4153|4152|3388
1723536000000|2024-08-13 08:00:00|4153|4152.5|4146|4144.5|4154|4153|4146|4144.5|2940
1723536300000|2024-08-13 08:05:00|4145.5|4144|4139.5|4139|4145.5|4144|4139.5|4138|4465
1723536600000|2024-08-13 08:10:00|4140.5|4139.5|4140|4139|4143.5|4142.5|4139|4138|1287
1723536900000|2024-08-13 08:15:00|4140.5|4139.5|4134|4133.5|4140.5|4139.5|4133|4132.5|2583
1723537200000|2024-08-13 08:20:00|4133.5|4132.5|4128.5|4127.5|4133.5|4132.5|4125.5|4125|6623
1723537500000|2024-08-13 08:25:00|4128|4127|4130|4129.5|4131|4130.5|4128|4127|1185
1723537800000|2024-08-13 08:30:00|4129.5|4128.5|4128.5|4128|4130.5|4129.5|4127.5|4126|2616
1723538100000|2024-08-13 08:35:00|4128|4127|4123.5|4122.5|4128|4127|4123|4122|5161
1723538400000|2024-08-13 08:40:00|4124|4123|4130.5|4129|4131|4129.5|4123.5|4122.5|3186
1723538700000|2024-08-13 08:45:00|4130|4128.5|4131|4130.5|4131|4130.5|4128.5|4127.5|909
1723539000000|2024-08-13 08:50:00|4132|4131|4133.5|4133|4134|4133.5|4130.5|4130|2761
1723539300000|2024-08-13 08:55:00|4134|4133.5|4137.5|4137|4137.5|4137|4134|4133|1905
1723539600000|2024-08-13 09:00:00|4134.5|4133.5|4123|4122|4134.5|4133.5|4122.5|4121.5|15626
1723539900000|2024-08-13 09:05:00|4123.5|4122.5|4124.5|4123.5|4125|4124|4121|4120.5|1904
1723540200000|2024-08-13 09:10:00|4125|4124|4133|4132|4133|4132.5|4125|4124|4417
1723540500000|2024-08-13 09:15:00|4132.5|4132.5|4131|4130.5|4134|4132.5|4130.5|4129|2173
1723540800000|2024-08-13 09:20:00|4131.5|4131|4133.5|4133|4134.5|4133.5|4131.5|4131|2974
1723541100000|2024-08-13 09:25:00|4134|4133.5|4135.5|4134.5|4136|4135|4134|4133|2223
1723541400000|2024-08-13 09:30:00|4136|4135|4136|4135|4138.5|4138|4135.5|4135|3428
1723541700000|2024-08-13 09:35:00|4135.5|4134.5|4136|4135|4136|4135.5|4134.5|4133.5|8102
1723542000000|2024-08-13 09:40:00|4136.5|4135.5|4135|4134|4136.5|4136|4134.5|4133.5|3429
1723542300000|2024-08-13 09:45:00|4134.5|4133.5|4137.5|4137|4137.5|4137|4134.5|4133.5|2194
1723542600000|2024-08-13 09:50:00|4137|4136.5|4138|4137|4139.5|4139|4136.5|4136|3632
1723542900000|2024-08-13 09:55:00|4137.5|4137.5|4134|4133|4138|4137.5|4133.5|4133|4974
1723543200000|2024-08-13 10:00:00|4134.5|4133.5|4132|4131.5|4135.5|4134.5|4128.5|4128|3360
1723543500000|2024-08-13 10:05:00|4133|4132|4134|4133|4136.5|4135.5|4133|4132|2663
1723543800000|2024-08-13 10:10:00|4133.5|4132.5|4132|4131|4134.5|4133.5|4131.5|4131|4284
1723544100000|2024-08-13 10:15:00|4131.5|4130|4132|4131.5|4133.5|4132.5|4130.5|4130|1816
1723544400000|2024-08-13 10:20:00|4132.5|4132|4129.5|4128.5|4134|4133|4129|4128|4964
1723544700000|2024-08-13 10:25:00|4128.5|4128|4125|4124.5|4128.5|4128|4124|4123|4251
1723545000000|2024-08-13 10:30:00|4124.5|4124|4126.5|4126|4128|4127|4124.5|4124|1841
1723545300000|2024-08-13 10:35:00|4127|4126.5|4123|4121.5|4127|4126.5|4117|4116.5|4072
1723545600000|2024-08-13 10:40:00|4122.5|4122|4122|4121|4123|4122|4119.5|4119|4972
1723545900000|2024-08-13 10:45:00|4121.5|4121.5|4126|4125|4126.5|4125|4121.5|4121.5|2230
1723546200000|2024-08-13 10:50:00|4125.5|4124.5|4128.5|4128|4129|4128|4124|4123.5|3551
1723546500000|2024-08-13 10:55:00|4129.5|4127.5|4128.5|4128|4130.5|4129.5|4127.5|4127|1836
1723546800000|2024-08-13 11:00:00|4129|4127|4124|4123.5|4129|4127|4124|4123.5|4155
1723547100000|2024-08-13 11:05:00|4124.5|4124|4131|4129.5|4132|4131|4124.5|4124|1066
1723547400000|2024-08-13 11:10:00|4130.5|4130|4129.5|4129|4131|4130.5|4129|4128|1037
1723547700000|2024-08-13 11:15:00|4130|4129.5|4131|4130|4132|4131|4130|4129.5|568
1723548000000|2024-08-13 11:20:00|4130.5|4130.5|4127|4126|4131.5|4130.5|4126.5|4126|2716
1723548300000|2024-08-13 11:25:00|4126.5|4125|4128|4127|4128.5|4127.5|4126|4124.5|2839
1723548600000|2024-08-13 11:30:00|4129|4127.5|4127.5|4126.5|4130.5|4130|4127.5|4126.5|1630
1723548900000|2024-08-13 11:35:00|4128|4127|4127|4126.5|4128.5|4127.5|4126|4125.5|1525
1723549200000|2024-08-13 11:40:00|4128|4127|4128.5|4127.5|4129.5|4128.5|4128|4127|854
1723549500000|2024-08-13 11:45:00|4128|4128|4127|4126.5|4130|4129|4127|4126|1006
1723549800000|2024-08-13 11:50:00|4128|4127|4128.5|4127.5|4129|4128|4126|4125.5|3848
1723550100000|2024-08-13 11:55:00|4128|4128|4129.5|4128.5|4131|4130|4128|4128|3388
1723550400000|2024-08-13 12:00:00|4130|4129|4131.5|4130.5|4133.5|4132.5|4126|4125|5685
1723550700000|2024-08-13 12:05:00|4132|4131|4136|4135|4137|4136|4131.5|4131|2656
1723551000000|2024-08-13 12:10:00|4136.5|4135.5|4135|4134|4140|4139|4133.5|4133|7830
1723551300000|2024-08-13 12:15:00|4135.5|4134.5|4134.5|4134|4137.5|4136.5|4134.5|4134|2895
1723551600000|2024-08-13 12:20:00|4134|4133.5|4132.5|4131.5|4134.5|4133.5|4132|4131.5|1609
1723551900000|2024-08-13 12:25:00|4132|4130.5|4133|4132|4133|4132|4130.5|4130|1119
1723552200000|2024-08-13 12:30:00|4132.5|4131.5|4142|4141|4144|4143|4132.5|4131|4765
1723552500000|2024-08-13 12:35:00|4143|4141.5|4140|4139.5|4147.5|4146|4140|4139.5|10836
1723552800000|2024-08-13 12:40:00|4140.5|4140|4141|4140|4143.5|4142.5|4140.5|4139.5|2378
1723553100000|2024-08-13 12:45:00|4141.5|4140.5|4142|4141.5|4143|4142|4139.5|4138|3426
1723553400000|2024-08-13 12:50:00|4142.5|4142|4144|4143|4145|4144|4142.5|4142|2549
1723553700000|2024-08-13 12:55:00|4143.5|4142|4141.5|4140.5|4144|4142.5|4140.5|4140|524
1723554000000|2024-08-13 13:00:00|4142|4141|4140|4139|4142|4141|4137.5|4136.5|4126
1723554300000|2024-08-13 13:05:00|4139.5|4138|4131|4130.5|4140|4138|4131|4130|4310
1723554600000|2024-08-13 13:10:00|4131.5|4131|4131|4130.5|4133|4132.5|4128.5|4127.5|6000
1723554900000|2024-08-13 13:15:00|4131.5|4131|4131|4130.5|4132.5|4132|4129.5|4128.5|1274
1723555200000|2024-08-13 13:20:00|4131.5|4131|4132.5|4131.5|4132.5|4131.5|4129.5|4129|253
1723555500000|2024-08-13 13:25:00|4132|4131|4128.5|4128|4132.5|4131|4127.5|4126.5|2723
1723555800000|2024-08-13 13:30:00|4129|4127.5|4128.5|4127.5|4131|4130|4125|4124.5|3433
1723556100000|2024-08-13 13:35:00|4129|4128|4133.5|4132.5|4134|4132.5|4128|4127.5|6318
1723556400000|2024-08-13 13:40:00|4134|4133|4136.5|4136|4139|4138|4133.5|4133|4198
1723556700000|2024-08-13 13:45:00|4137|4136.5|4135.5|4134.5|4144|4143|4134.5|4134|6434
1723557000000|2024-08-13 13:50:00|4135|4134|4137|4136|4140|4139|4134.5|4133.5|6965
1723557300000|2024-08-13 13:55:00|4136.5|4135.5|4139.5|4138.5|4141.5|4140.5|4132.5|4132|3903
1723557600000|2024-08-13 14:00:00|4140|4139|4143|4142|4145|4144|4139.5|4138.5|6917
1723557900000|2024-08-13 14:05:00|4142.5|4141|4144.5|4144|4146.5|4145.5|4137|4136|13762
1723558200000|2024-08-13 14:10:00|4145|4144.5|4140.5|4140|4146|4145|4140.5|4139.5|6022
1723558500000|2024-08-13 14:15:00|4141|4140.5|4135.5|4134.5|4142.5|4141.5|4132.5|4132|7474
1723558800000|2024-08-13 14:20:00|4136|4135|4136.5|4136|4138|4137.5|4134.5|4134|4828
1723559100000|2024-08-13 14:25:00|4137.5|4136.5|4135.5|4135|4138|4137|4133.5|4133|6062
1723559400000|2024-08-13 14:30:00|4135|4134|4129.5|4129|4135.5|4134.5|4129.5|4129|3742
1723559700000|2024-08-13 14:35:00|4130|4131.5|4134.5|4134|4136|4134.5|4129.5|4130.5|3992
1723560000000|2024-08-13 14:40:00|4134|4133.5|4138.5|4138|4140|4139|4133.5|4133|5655
1723560300000|2024-08-13 14:45:00|4139|4138.5|4142|4141|4144.5|4143.5|4138.5|4138|5188
1723560600000|2024-08-13 14:50:00|4142.5|4141.5|4143|4142.5|4143.5|4143|4140|4139|3790
1723560900000|2024-08-13 14:55:00|4143.5|4142|4143|4142.5|4144.5|4143.5|4141.5|4141|3298
1723561200000|2024-08-13 15:00:00|4143.5|4143|4147.5|4146.5|4147.5|4146.5|4143.5|4143|5425
1723561500000|2024-08-13 15:05:00|4147|4145.5|4144.5|4144|4147.5|4146.5|4144.5|4144|6068
1723561800000|2024-08-13 15:10:00|4145|4143.5|4147|4146.5|4148.5|4148|4143.5|4143|4856
1723562100000|2024-08-13 15:15:00|4147.5|4147|4148.5|4148|4150|4149.5|4147|4146.5|2193
1723562400000|2024-08-13 15:20:00|4149|4148.5|4148.5|4147.5|4149|4148.5|4147|4146.5|10630
1723562700000|2024-08-13 15:25:00|4148|4148|4145.5|4145|4148|4148|4145|4144.5|19620
1723618800000|2024-08-14 07:00:00|4164.5|4158|4151|4149|4172.5|4169.5|4150|4148|6496
1723619100000|2024-08-14 07:05:00|4151.5|4148.5|4142.5|4141|4152|4150|4142.5|4141|5529
1723619400000|2024-08-14 07:10:00|4143|4141.5|4149|4147.5|4151.5|4150|4139.5|4138|6061
1723619700000|2024-08-14 07:15:00|4148.5|4146|4150|4149.5|4151|4150.5|4144.5|4142.5|1813
1723620000000|2024-08-14 07:20:00|4148|4149|4150|4149|4150|4149.5|4144|4143|1884
1723620300000|2024-08-14 07:25:00|4149.5|4149.5|4150.5|4149.5|4153|4152|4147|4146|2393
1723620600000|2024-08-14 07:30:00|4152|4150|4147.5|4146|4154.5|4153|4141.5|4141|3037
1723620900000|2024-08-14 07:35:00|4148|4146.5|4153.5|4152|4154.5|4153.5|4148|4146.5|2289
1723621200000|2024-08-14 07:40:00|4153|4152.5|4149.5|4148|4154|4152.5|4148.5|4147.5|3214
1723621500000|2024-08-14 07:45:00|4149|4147.5|4145|4144|4149.5|4148|4144.5|4143.5|6363
1723621800000|2024-08-14 07:50:00|4144.5|4142.5|4139.5|4138.5|4144.5|4143.5|4139|4138.5|3032
1723622100000|2024-08-14 07:55:00|4139|4138|4141|4140|4141.5|4140.5|4136.5|4136|3300
1723622400000|2024-08-14 08:00:00|4140.5|4139.5|4138|4136.5|4142|4141|4136|4135|1305
1723622700000|2024-08-14 08:05:00|4138.5|4137|4141|4140|4141|4140|4137.5|4137|963
1723623000000|2024-08-14 08:10:00|4140.5|4139.5|4143.5|4142.5|4143.5|4142.5|4138.5|4138|1930
1723623300000|2024-08-14 08:15:00|4143|4141.5|4145|4144|4145|4144|4139.5|4138.5|2479
1723623600000|2024-08-14 08:20:00|4145.5|4143.5|4147.5|4147|4150|4149.5|4144|4143.5|2208
1723623900000|2024-08-14 08:25:00|4147|4146|4146|4144.5|4147|4146.5|4143|4142|2017
1723624200000|2024-08-14 08:30:00|4145.5|4145|4152.5|4152|4154|4152.5|4145.5|4145|945
1723624500000|2024-08-14 08:35:00|4152|4151.5|4151.5|4151|4152.5|4151.5|4149.5|4148.5|1636
1723624800000|2024-08-14 08:40:00|4152|4151.5|4155.5|4154.5|4155.5|4154.5|4150|4149|1644
1723625100000|2024-08-14 08:45:00|4156|4154|4152|4151|4156|4154|4151.5|4151|2277
1723625400000|2024-08-14 08:50:00|4153|4152|4154|4153|4155.5|4155|4152.5|4151.5|2106
1723625700000|2024-08-14 08:55:00|4154.5|4153.5|4155.5|4154.5|4156|4155|4152|4151.5|2399
1723626000000|2024-08-14 09:00:00|4156|4155|4154|4153|4160.5|4159.5|4154|4153|4181
1723626300000|2024-08-14 09:05:00|4153.5|4153.5|4154|4153.5|4157.5|4156.5|4153.5|4153|2093
1723626600000|2024-08-14 09:10:00|4154.5|4154|4152|4151|4155|4154.5|4151|4150|1717
1723626900000|2024-08-14 09:15:00|4152.5|4151.5|4155|4153.5|4155.5|4154.5|4151|4150.5|1767
1723627200000|2024-08-14 09:20:00|4155.5|4154|4156.5|4156|4159.5|4159|4155|4154|2971
1723627500000|2024-08-14 09:25:00|4155.5|4154.5|4155.5|4154.5|4157.5|4156.5|4154.5|4153|2068
1723627800000|2024-08-14 09:30:00|4155|4155|4156.5|4155.5|4157|4156|4154|4153.5|2615
1723628100000|2024-08-14 09:35:00|4156|4156|4153|4152.5|4157.5|4156.5|4153|4152|3718
1723628400000|2024-08-14 09:40:00|4154|4152|4154|4153|4154|4153|4152|4151.5|1580
1723628700000|2024-08-14 09:45:00|4153.5|4152.5|4152.5|4152|4154|4153|4152|4151.5|2745
1723629000000|2024-08-14 09:50:00|4153|4152.5|4152|4151|4153.5|4152.5|4151|4150.5|7680
1723629300000|2024-08-14 09:55:00|4153|4152|4152.5|4152|4154.5|4153.5|4152.5|4152|3030
1723629600000|2024-08-14 10:00:00|4153|4152.5|4155|4154|4155|4154|4151.5|4150.5|2462
1723629900000|2024-08-14 10:05:00|4154.5|4153.5|4153|4152|4156|4155|4151.5|4150.5|1586
1723630200000|2024-08-14 10:10:00|4152.5|4151|4152.5|4152|4153.5|4152.5|4150.5|4150|1701
1723630500000|2024-08-14 10:15:00|4153.5|4152.5|4150|4149|4154.5|4153|4149.5|4148.5|4228
1723630800000|2024-08-14 10:20:00|4150.5|4149.5|4150|4149|4151|4150|4148|4147.5|2656
1723631100000|2024-08-14 10:25:00|4150.5|4149.5|4156|4155.5|4158|4157|4150.5|4149.5|3659
1723631400000|2024-08-14 10:30:00|4156.5|4156|4156.5|4155.5|4158|4157|4156|4155.5|1007
1723631700000|2024-08-14 10:35:00|4157|4156|4155.5|4155|4160|4159|4155.5|4155|2182
1723632000000|2024-08-14 10:40:00|4156|4155.5|4157.5|4157|4158.5|4157.5|4156|4155.5|4293
1723632300000|2024-08-14 10:45:00|4158|4157.5|4159|4158|4161.5|4160|4158|4157.5|3607
1723632600000|2024-08-14 10:50:00|4158.5|4157|4156|4155.5|4159|4158|4154.5|4153.5|1790
1723632900000|2024-08-14 10:55:00|4156.5|4156|4156|4155|4157.5|4156.5|4155|4154.5|512
1723633200000|2024-08-14 11:00:00|4156.5|4154.5|4156.5|4156|4157.5|4156|4153|4152|4547
1723633500000|2024-08-14 11:05:00|4157.5|4156.5|4151|4150|4157.5|4156.5|4151|4150|2217
1723633800000|2024-08-14 11:10:00|4150|4149.5|4149.5|4148.5|4151|4150|4149|4148|2303
1723634100000|2024-08-14 11:15:00|4149|4148|4148|4147|4152|4151|4147.5|4147|4049
1723634400000|2024-08-14 11:20:00|4147.5|4147.5|4150.5|4149.5|4151.5|4150.5|4147.5|4147.5|7714
1723634700000|2024-08-14 11:25:00|4151|4150|4150.5|4149.5|4152|4151.5|4149|4148|874
1723635000000|2024-08-14 11:30:00|4150|4149|4148|4147.5|4151.5|4151|4148|4147.5|963
1723635300000|2024-08-14 11:35:00|4147.5|4147|4152|4151.5|4153|4152|4146.5|4145.5|1815
1723635600000|2024-08-14 11:40:00|4152.5|4152|4149|4148.5|4154|4152.5|4149|4148.5|7442
1723635900000|2024-08-14 11:45:00|4150|4149|4153|4152|4153|4152|4148.5|4148|2694
1723636200000|2024-08-14 11:50:00|4152.5|4152.5|4153.5|4152.5|4154.5|4154|4151.5|4150.5|2608
1723636500000|2024-08-14 11:55:00|4153|4152|4153.5|4153|4155|4154|4152.5|4152|2481
1723636800000|2024-08-14 12:00:00|4154|4152.5|4153|4152.5|4154|4153|4151|4150|2402
1723637100000|2024-08-14 12:05:00|4152.5|4152|4152|4151|4153|4152|4151|4150.5|1295
1723637400000|2024-08-14 12:10:00|4151.5|4151.5|4153.5|4152|4154|4152.5|4151.5|4151|2209
1723637700000|2024-08-14 12:15:00|4153|4152.5|4152.5|4152|4154|4153|4152|4151|4063
1723638000000|2024-08-14 12:20:00|4153|4153|4151.5|4150.5|4155|4154|4150|4149.5|1306
1723638300000|2024-08-14 12:25:00|4152|4149.5|4148.5|4147.5|4152.5|4151.5|4148|4147|4728
1723638600000|2024-08-14 12:30:00|4150|4147|4150|4149|4158|4157|4147.5|4145.5|7791
1723638900000|2024-08-14 12:35:00|4149.5|4148.5|4149.5|4148.5|4152|4151|4146|4145|3268
1723639200000|2024-08-14 12:40:00|4149|4148|4151.5|4150.5|4151.5|4150.5|4144.5|4143.5|2905
1723639500000|2024-08-14 12:45:00|4152.5|4151|4150.5|4149.5|4154|4153|4150|4149|1191
1723639800000|2024-08-14 12:50:00|4150|4149|4152|4151|4153|4152|4148.5|4147.5|841
1723640100000|2024-08-14 12:55:00|4151.5|4151.5|4153|4152|4156|4155|4151.5|4150.5|4732
1723640400000|2024-08-14 13:00:00|4152.5|4151.5|4153.5|4152.5|4156.5|4155.5|4152|4151.5|1435
1723640700000|2024-08-14 13:05:00|4153|4153|4153|4152|4156|4155|4152.5|4152|3069
1723641000000|2024-08-14 13:10:00|4154.5|4152.5|4150|4149.5|4155.5|4154.5|4150|4149.5|2151
1723641300000|2024-08-14 13:15:00|4150.5|4150|4151.5|4150.5|4152|4151.5|4149|4148|4106
1723641600000|2024-08-14 13:20:00|4151|4149.5|4147|4146.5|4151.5|4150|4146|4145|1429
1723641900000|2024-08-14 13:25:00|4148|4147|4148|4147|4148.5|4147.5|4144|4143|2744
1723642200000|2024-08-14 13:30:00|4148.5|4147.5|4148.5|4147.5|4150.5|4150|4148|4147.5|2393
1723642500000|2024-08-14 13:35:00|4148|4146.5|4147.5|4147|4149.5|4148.5|4146|4145.5|1936
1723642800000|2024-08-14 13:40:00|4147|4146.5|4140|4139|4147.5|4146.5|4138.5|4138|8174
1723643100000|2024-08-14 13:45:00|4140.5|4139.5|4141|4140|4143|4142|4138.5|4138|12041
1723643400000|2024-08-14 13:50:00|4140.5|4140.5|4139|4138|4141.5|4140.5|4135|4134|4295
1723643700000|2024-08-14 13:55:00|4139.5|4138.5|4133.5|4132.5|4140|4138.5|4132|4131|4674
1723644000000|2024-08-14 14:00:00|4133|4133|4131.5|4130|4133.5|4133|4129|4128|4237
1723644300000|2024-08-14 14:05:00|4131|4129.5|4128.5|4127.5|4131|4129.5|4125|4124.5|4332
1723644600000|2024-08-14 14:10:00|4130|4128|4129|4128|4130|4129|4126.5|4125.5|2781
1723644900000|2024-08-14 14:15:00|4129.5|4128.5|4126|4125.5|4131|4130|4124.5|4124|5185
1723645200000|2024-08-14 14:20:00|4126.5|4126|4126|4125.5|4129|4128.5|4125.5|4125|7039
1723645500000|2024-08-14 14:25:00|4126.5|4126|4126|4125.5|4128.5|4127.5|4124|4123.5|5579
1723645800000|2024-08-14 14:30:00|4126.5|4126|4116.5|4116|4127|4126.5|4116.5|4116|13982
1723646100000|2024-08-14 14:35:00|4117|4115.5|4119|4118|4119|4118|4113.5|4113|11351
1723646400000|2024-08-14 14:40:00|4118.5|4118.5|4117.5|4116.5|4122|4121|4117.5|4116|3810
1723646700000|2024-08-14 14:45:00|4117|4116|4118|4117.5|4119.5|4119|4116.5|4116|5783
1723647000000|2024-08-14 14:50:00|4119|4118|4118.5|4118|4119.5|4118.5|4115.5|4115|3880
1723647300000|2024-08-14 14:55:00|4118|4117.5|4121|4120|4122|4121|4118|4117.5|3034
1723647600000|2024-08-14 15:00:00|4121.5|4120.5|4120|4119.5|4122.5|4122|4118|4117.5|6377
1723647900000|2024-08-14 15:05:00|4120.5|4120|4120|4119|4122.5|4122|4119.5|4118.5|4647
1723648200000|2024-08-14 15:10:00|4119.5|4119.5|4123|4122.5|4123.5|4123|4119.5|4119|3821
1723648500000|2024-08-14 15:15:00|4123.5|4123|4124|4123.5|4124.5|4124|4122.5|4122|6430
1723648800000|2024-08-14 15:20:00|4123.5|4123|4119|4118.5|4123.5|4123|4117.5|4117|9456
1723649100000|2024-08-14 15:25:00|4120|4119|4120|4119.5|4121|4120.5|4119|4118.5|13610
1723705200000|2024-08-15 07:00:00|4147|4143|4137|4135|4147|4144|4131.5|4130|2144
1723705500000|2024-08-15 07:05:00|4136.5|4135.5|4134.5|4133.5|4139.5|4138.5|4132.5|4131.5|2035
1723705800000|2024-08-15 07:10:00|4136|4134.5|4145.5|4144|4147|4145|4135.5|4134|2815
1723706100000|2024-08-15 07:15:00|4146|4144.5|4148|4147|4150|4149.5|4144.5|4143.5|3052
1723706400000|2024-08-15 07:20:00|4147.5|4146.5|4148|4147|4149|4148|4144|4143.5|2847
1723706700000|2024-08-15 07:25:00|4147.5|4146.5|4156.5|4155.5|4157|4156|4147.5|4146.5|3087
1723707000000|2024-08-15 07:30:00|4156|4156|4150|4148.5|4158.5|4157|4149.5|4148.5|2073
1723707300000|2024-08-15 07:35:00|4149.5|4147.5|4157|4156|4159|4157.5|4148.5|4147.5|4712
1723707600000|2024-08-15 07:40:00|4158.5|4156.5|4156|4155|4160|4158.5|4154|4153|8016
1723707900000|2024-08-15 07:45:00|4158.5|4155.5|4165.5|4164.5|4167.5|4167|4156.5|4155|9252
1723708200000|2024-08-15 07:50:00|4166|4165|4164|4163|4166.5|4165.5|4162.5|4161.5|2809
1723708500000|2024-08-15 07:55:00|4163.5|4162.5|4165|4164.5|4167|4166|4162.5|4162|839
1723708800000|2024-08-15 08:00:00|4165.5|4164|4161|4160|4166|4165.5|4161|4160|3886
1723709100000|2024-08-15 08:05:00|4160.5|4160.5|4162|4161|4164.5|4164|4160.5|4160|2655
1723709400000|2024-08-15 08:10:00|4161.5|4160.5|4162.5|4162|4164.5|4163|4159.5|4158.5|2192
1723709700000|2024-08-15 08:15:00|4162|4161.5|4159.5|4158.5|4164.5|4164|4159.5|4158.5|2872
1723710000000|2024-08-15 08:20:00|4160.5|4159|4157.5|4156|4161|4160|4155.5|4155|2013
1723710300000|2024-08-15 08:25:00|4157|4155.5|4155.5|4154.5|4157.5|4155.5|4153.5|4152|3316
1723710600000|2024-08-15 08:30:00|4155|4154|4157.5|4156.5|4160|4159.5|4155|4154|1331
1723710900000|2024-08-15 08:35:00|4157|4157|4156.5|4155.5|4158.5|4157.5|4155.5|4155|2272
1723711200000|2024-08-15 08:40:00|4157|4156|4158.5|4157.5|4158.5|4157.5|4153.5|4153|2325
1723711500000|2024-08-15 08:45:00|4158|4158|4158.5|4157.5|4159.5|4158.5|4157.5|4157|896
1723711800000|2024-08-15 08:50:00|4158|4158|4158|4157|4158.5|4158|4157.5|4157|1599
1723712100000|2024-08-15 08:55:00|4157.5|4157.5|4157|4156|4158.5|4157.5|4156|4155.5|255
1723712400000|2024-08-15 09:00:00|4156.5|4155.5|4158.5|4158|4159.5|4158.5|4156|4155|1592
1723712700000|2024-08-15 09:05:00|4158|4157.5|4152|4151|4158|4157.5|4151.5|4151|2493
1723713000000|2024-08-15 09:10:00|4152.5|4151.5|4151.5|4151|4152.5|4152|4151|4150|3384
1723713300000|2024-08-15 09:15:00|4152|4151.5|4155|4154|4155|4154|4152|4151.5|1015
1723713600000|2024-08-15 09:20:00|4154.5|4154.5|4155.5|4154.5|4156|4155|4154.5|4154|721
1723713900000|2024-08-15 09:25:00|4154.5|4155|4152.5|4151.5|4154.5|4155|4152|4151.5|2517
1723714200000|2024-08-15 09:30:00|4152|4152|4152.5|4151.5|4153|4152|4151.5|4150.5|1365
1723714500000|2024-08-15 09:35:00|4153|4152|4152|4151|4154|4153.5|4151.5|4151|3024
1723714800000|2024-08-15 09:40:00|4152.5|4151.5|4156.5|4155.5|4157|4156|4152.5|4151.5|1835
1723715100000|2024-08-15 09:45:00|4157|4156|4157.5|4157|4159|4158|4155.5|4154.5|1000
1723715400000|2024-08-15 09:50:00|4157|4156|4155.5|4154.5|4158.5|4157.5|4154.5|4154|2685
1723715700000|2024-08-15 09:55:00|4156|4155|4158.5|4157.5|4158.5|4157.5|4156|4155|1349
1723716000000|2024-08-15 10:00:00|4158|4158|4161.5|4160.5|4161.5|4161|4158|4157.5|6267
1723716300000|2024-08-15 10:05:00|4161|4160|4161.5|4160.5|4162|4161.5|4160.5|4160|3235
1723716600000|2024-08-15 10:10:00|4160.5|4160|4162|4161|4162|4161.5|4159|4158.5|1153
1723716900000|2024-08-15 10:15:00|4161.5|4160.5|4161|4160|4163.5|4162.5|4160.5|4160|1828
1723717200000|2024-08-15 10:20:00|4160.5|4159|4160|4159|4162.5|4161.5|4157.5|4157|7708
1723717500000|2024-08-15 10:25:00|4159.5|4158.5|4163.5|4163|4164.5|4163.5|4158.5|4158|4303
1723717800000|2024-08-15 10:30:00|4163|4162.5|4168|4166.5|4168|4167|4163|4162|6381
1723718100000|2024-08-15 10:35:00|4167.5|4167|4165.5|4165|4170|4169.5|4165|4164|2404
1723718400000|2024-08-15 10:40:00|4166.5|4164.5|4166.5|4165.5|4169.5|4168|4164.5|4164|1479
1723718700000|2024-08-15 10:45:00|4167|4166|4164.5|4163.5|4167|4166|4164.5|4163.5|1431
1723719000000|2024-08-15 10:50:00|4164|4163|4164|4163|4165.5|4164.5|4161|4160.5|3682
1723719300000|2024-08-15 10:55:00|4163.5|4163.5|4162|4161.5|4165.5|4165|4162|4161.5|2900
1723719600000|2024-08-15 11:00:00|4162.5|4160.5|4159.5|4158.5|4163.5|4162.5|4158|4157.5|4754
1723719900000|2024-08-15 11:05:00|4160|4159|4160|4159|4161.5|4160.5|4159.5|4158.5|1362
1723720200000|2024-08-15 11:10:00|4159.5|4159.5|4160|4159|4160.5|4159.5|4158|4157.5|1836
1723720500000|2024-08-15 11:15:00|4160.5|4159.5|4159|4158|4161|4159.5|4155|4154|2598
1723720800000|2024-08-15 11:20:00|4158.5|4158.5|4157|4156|4159|4158.5|4157|4156|2973
1723721100000|2024-08-15 11:25:00|4156.5|4155|4154.5|4154|4157|4155|4153.5|4153|1848
1723721400000|2024-08-15 11:30:00|4155|4154.5|4159|4158|4159|4158|4155|4154.5|1570
1723721700000|2024-08-15 11:35:00|4159.5|4158.5|4159|4158|4160.5|4160|4157.5|4157|3515
1723722000000|2024-08-15 11:40:00|4159.5|4158.5|4158|4157|4160|4159.5|4157.5|4157|1451
1723722300000|2024-08-15 11:45:00|4157.5|4157.5|4159.5|4158.5|4160|4159|4157.5|4156.5|4274
1723722600000|2024-08-15 11:50:00|4160|4159.5|4158.5|4158|4161|4160.5|4158|4157.5|2481
1723722900000|2024-08-15 11:55:00|4159|4157.5|4156.5|4155.5|4160|4159|4156|4155|3837
1723723200000|2024-08-15 12:00:00|4157|4156|4154.5|4153.5|4158|4157|4153|4152.5|4508
1723723500000|2024-08-15 12:05:00|4154|4153|4155.5|4154.5|4155.5|4154.5|4154|4153|692
1723723800000|2024-08-15 12:10:00|4156|4155|4160.5|4159.5|4161|4160|4156|4155|1849
1723724100000|2024-08-15 12:15:00|4160|4160|4166.5|4165.5|4166.5|4165.5|4160|4159|3736
1723724400000|2024-08-15 12:20:00|4167|4166|4168.5|4168|4170|4169.5|4167|4166|3296
1723724700000|2024-08-15 12:25:00|4170|4168.5|4167.5|4166.5|4170|4169|4166.5|4165.5|2200
1723725000000|2024-08-15 12:30:00|4172|4167|4178|4177|4181.5|4179|4171|4167|9131
1723725300000|2024-08-15 12:35:00|4177.5|4176.5|4192|4191.5|4192|4191.5|4175|4174.5|8997
1723725600000|2024-08-15 12:40:00|4191.5|4191|4195|4194.5|4195|4194.5|4187.5|4186.5|9242
1723725900000|2024-08-15 12:45:00|4197|4195.5|4201|4199.5|4201.5|4201|4196.5|4195.5|9158
1723726200000|2024-08-15 12:50:00|4201.5|4200|4202.5|4202|4207|4205.5|4201|4200|14824
1723726500000|2024-08-15 12:55:00|4204|4202.5|4199.5|4198.5|4208.5|4207.5|4199.5|4198.5|11682
1723726800000|2024-08-15 13:00:00|4199|4199|4201|4200.5|4203|4202|4195|4194|8030
1723727100000|2024-08-15 13:05:00|4200.5|4200|4198|4197.5|4203|4202.5|4198|4197.5|5303
1723727400000|2024-08-15 13:10:00|4197.5|4197|4197.5|4196|4198.5|4197.5|4196.5|4196|5670
1723727700000|2024-08-15 13:15:00|4198|4196.5|4200|4199|4200.5|4199|4195|4194|6429
1723728000000|2024-08-15 13:20:00|4200.5|4198|4203|4202|4203|4202|4197|4196.5|2861
1723728300000|2024-08-15 13:25:00|4202.5|4201.5|4205.5|4205|4205.5|4205|4199.5|4198.5|6275
1723728600000|2024-08-15 13:30:00|4206|4204.5|4214|4213|4214|4213|4205|4204.5|13946
1723728900000|2024-08-15 13:35:00|4213.5|4212.5|4214|4213.5|4217|4216|4212|4211|4490
1723729200000|2024-08-15 13:40:00|4215|4214.5|4216.5|4215|4219|4218|4212|4211|11414
1723729500000|2024-08-15 13:45:00|4217.5|4215.5|4217.5|4217|4220|4219|4214.5|4213.5|4966
1723729800000|2024-08-15 13:50:00|4218|4217.5|4217|4216|4220|4219|4215|4214|7212
1723730100000|2024-08-15 13:55:00|4217.5|4216.5|4213.5|4213|4218.5|4217.5|4213.5|4213|3237
1723730400000|2024-08-15 14:00:00|4214.5|4213.5|4207.5|4206.5|4214.5|4213.5|4207|4206|5736
1723730700000|2024-08-15 14:05:00|4207|4206|4204.5|4203|4208|4207.5|4201.5|4201|7867
1723731000000|2024-08-15 14:10:00|4204|4202.5|4210|4209.5|4210|4209.5|4202|4201|7055
1723731300000|2024-08-15 14:15:00|4210.5|4210|4213|4212|4214.5|4214|4209|4208.5|7615
1723731600000|2024-08-15 14:20:00|4213.5|4212.5|4206.5|4206|4215|4214|4204.5|4203.5|9718
1723731900000|2024-08-15 14:25:00|4207|4205.5|4211.5|4210.5|4213.5|4213|4206|4205.5|8333
1723732200000|2024-08-15 14:30:00|4212|4211|4210.5|4210|4214.5|4214|4209.5|4209|6676
1723732500000|2024-08-15 14:35:00|4210|4209.5|4210|4209.5|4211|4210.5|4209.5|4208.5|6288
1723732800000|2024-08-15 14:40:00|4209.5|4209|4213|4212|4213|4212|4209|4208.5|4196
1723733100000|2024-08-15 14:45:00|4212.5|4212.5|4213.5|4213|4214.5|4214|4212|4211.5|5724
1723733400000|2024-08-15 14:50:00|4214|4213.5|4210|4209.5|4214.5|4214|4210|4209.5|5514
1723733700000|2024-08-15 14:55:00|4209.5|4209|4211.5|4210.5|4213|4212.5|4209|4208.5|10968
1723734000000|2024-08-15 15:00:00|4212.5|4211|4214|4213.5|4215|4214|4210|4209.5|7754
1723734300000|2024-08-15 15:05:00|4213.5|4213|4218|4217|4218.5|4217.5|4213|4212|9895
1723734600000|2024-08-15 15:10:00|4217.5|4216.5|4216.5|4216|4217.5|4216.5|4214|4213|8498
1723734900000|2024-08-15 15:15:00|4216|4215.5|4216.5|4216|4217|4216|4213|4212|12278
1723735200000|2024-08-15 15:20:00|4216|4215.5|4216.5|4216|4217.5|4216.5|4214.5|4214|11915
1723735500000|2024-08-15 15:25:00|4217|4215.5|4217|4216.5|4221|4220.5|4216|4215.5|18975
1723791600000|2024-08-16 07:00:00|4230|4227|4221|4220|4244.5|4242|4220.5|4220|6423
1723791900000|2024-08-16 07:05:00|4221.5|4218.5|4238|4236|4242|4239|4220|4218.5|4192
1723792200000|2024-08-16 07:10:00|4237.5|4235|4238|4237|4242|4239.5|4235.5|4234.5|5761
1723792500000|2024-08-16 07:15:00|4237.5|4236.5|4230.5|4229|4243|4241.5|4230.5|4229|4972
1723792800000|2024-08-16 07:20:00|4231|4229.5|4230.5|4229|4233.5|4231.5|4226|4224.5|4553
1723793100000|2024-08-16 07:25:00|4230|4229.5|4230.5|4229.5|4236.5|4235|4230|4229|1440
1723793400000|2024-08-16 07:30:00|4231.5|4230|4228.5|4227|4232.5|4231|4225.5|4225|4838
1723793700000|2024-08-16 07:35:00|4228|4226.5|4230.5|4229.5|4231.5|4230.5|4227.5|4226.5|1397
1723794000000|2024-08-16 07:40:00|4231|4230|4237|4235.5|4237|4235.5|4231|4230|1776
1723794300000|2024-08-16 07:45:00|4236.5|4236|4230|4229.5|4237|4236|4228.5|4227|1606
1723794600000|2024-08-16 07:50:00|4231|4230|4234|4233|4234.5|4233.5|4230|4229.5|1408
1723794900000|2024-08-16 07:55:00|4233.5|4232.5|4236|4234.5|4236.5|4235.5|4232|4231.5|1277
1723795200000|2024-08-16 08:00:00|4236.5|4235|4243.5|4242.5|4244|4242.5|4234.5|4233.5|3967
1723795500000|2024-08-16 08:05:00|4244|4243|4242.5|4241.5|4244.5|4244|4241.5|4241|5207
1723795800000|2024-08-16 08:10:00|4243|4242|4246.5|4246|4248.5|4247|4239.5|4239|5443
1723796100000|2024-08-16 08:15:00|4245.5|4244.5|4243.5|4242.5|4245.5|4244.5|4242|4241.5|4430
1723796400000|2024-08-16 08:20:00|4243|4243|4243|4242.5|4243|4243|4241|4240|1168
1723796700000|2024-08-16 08:25:00|4242.5|4242|4243|4242.5|4244|4243|4242.5|4242|1600
1723797000000|2024-08-16 08:30:00|4242.5|4242|4238.5|4237.5|4242.5|4242|4237.5|4236.5|4054
1723797300000|2024-08-16 08:35:00|4238|4237|4241|4240|4242|4241|4238|4237|4012
1723797600000|2024-08-16 08:40:00|4242.5|4240.5|4241.5|4240.5|4243|4242|4240|4239.5|3626
1723797900000|2024-08-16 08:45:00|4241|4240|4242.5|4241|4243.5|4242.5|4240.5|4239.5|2374
1723798200000|2024-08-16 08:50:00|4242|4241.5|4243.5|4242.5|4244|4242.5|4241.5|4240.5|621
1723798500000|2024-08-16 08:55:00|4244|4243|4244.5|4243.5|4247.5|4246.5|4241.5|4241|3831
1723798800000|2024-08-16 09:00:00|4245|4243|4245|4244.5|4246.5|4245.5|4243.5|4243|3544
1723799100000|2024-08-16 09:05:00|4245.5|4244|4245.5|4245|4248.5|4247|4244|4243.5|4277
1723799400000|2024-08-16 09:10:00|4246.5|4245.5|4246.5|4245.5|4250|4249|4245.5|4245|1707
1723799700000|2024-08-16 09:15:00|4247|4246|4251.5|4250.5|4251.5|4250.5|4245|4244.5|2800
1723800000000|2024-08-16 09:20:00|4252|4251|4252|4251.5|4252|4251.5|4249.5|4249|2782
1723800300000|2024-08-16 09:25:00|4252.5|4251|4249|4248.5|4252.5|4252|4249|4248|1915
1723800600000|2024-08-16 09:30:00|4249.5|4249|4251|4250|4251|4250.5|4249|4248.5|2583
1723800900000|2024-08-16 09:35:00|4251.5|4250.5|4251|4250|4252|4251|4249.5|4249|3265
1723801200000|2024-08-16 09:40:00|4252|4251|4247.5|4246.5|4254.5|4253|4247|4246|5867
1723801500000|2024-08-16 09:45:00|4247|4245.5|4247.5|4246.5|4248|4247.5|4244.5|4243.5|4594
1723801800000|2024-08-16 09:50:00|4246.5|4247|4246.5|4246|4249.5|4248.5|4244.5|4244|14003
1723802100000|2024-08-16 09:55:00|4247|4246.5|4247.5|4247|4248|4247.5|4245.5|4245|8653
1723802400000|2024-08-16 10:00:00|4248|4247.5|4249|4247.5|4249|4248.5|4245.5|4245|1610
1723802700000|2024-08-16 10:05:00|4248.5|4248|4249|4248|4249|4248.5|4247.5|4247|748
1723803000000|2024-08-16 10:10:00|4249.5|4248.5|4248.5|4247.5|4250|4249|4244|4243|1391
1723803300000|2024-08-16 10:15:00|4248|4247|4246|4245.5|4249|4248|4246|4245|1496
1723803600000|2024-08-16 10:20:00|4246.5|4246|4241.5|4240.5|4246.5|4246|4241|4240|4537
1723803900000|2024-08-16 10:25:00|4241|4240|4240|4239|4241.5|4241|4238.5|4237.5|9046
1723804200000|2024-08-16 10:30:00|4239.5|4238.5|4238|4237|4239.5|4238.5|4237|4236|2196
1723804500000|2024-08-16 10:35:00|4237.5|4236.5|4238.5|4238|4239|4238|4235.5|4235|2236
1723804800000|2024-08-16 10:40:00|4238|4237.5|4237|4236.5|4239.5|4238.5|4236|4235.5|1125
1723805100000|2024-08-16 10:45:00|4237.5|4237|4236.5|4235.5|4238|4237|4235|4234.5|3911
1723805400000|2024-08-16 10:50:00|4237|4236|4237.5|4237|4238|4237|4236|4235.5|1347
1723805700000|2024-08-16 10:55:00|4238|4237.5|4241.5|4240.5|4241.5|4240.5|4237|4236.5|1638
1723806000000|2024-08-16 11:00:00|4242|4240|4242|4240|4242|4240|4242|4240|0
1723806300000|2024-08-16 11:05:00|4240.5|4239.5|4234|4233|4242|4241|4230|4229.5|22817
1723806600000|2024-08-16 11:10:00|4235|4234|4235.5|4235|4239.5|4238|4234|4233.5|2773
1723806900000|2024-08-16 11:15:00|4236|4235.5|4233.5|4232.5|4237|4235.5|4233|4232.5|2178
1723807200000|2024-08-16 11:20:00|4234|4233|4232.5|4231.5|4234|4233.5|4231|4230|341
1723807500000|2024-08-16 11:25:00|4233.5|4232|4232|4231.5|4233.5|4233|4232|4231.5|3259
1723807800000|2024-08-16 11:30:00|4232.5|4232|4230.5|4230|4232.5|4232|4230.5|4229.5|581
1723808100000|2024-08-16 11:35:00|4231.5|4230.5|4232|4231|4235|4234|4231.5|4230.5|2475
1723808400000|2024-08-16 11:40:00|4233|4231.5|4233|4232|4235|4234|4232|4231|3314
1723808700000|2024-08-16 11:45:00|4233.5|4232.5|4230|4229|4235|4234|4229.5|4229|1202
1723809000000|2024-08-16 11:50:00|4229.5|4228.5|4227.5|4227|4230|4229.5|4227.5|4227|2977
1723809300000|2024-08-16 11:55:00|4228|4227.5|4230|4229|4230|4229|4227.5|4227|1195
1723809600000|2024-08-16 12:00:00|4229.5|4229.5|4230.5|4229.5|4230.5|4230|4227.5|4227|1762
1723809900000|2024-08-16 12:05:00|4230|4229|4229.5|4228.5|4231|4230|4227.5|4227|2997
1723810200000|2024-08-16 12:10:00|4229|4228|4229.5|4229|4229.5|4229|4227.5|4227|2530
1723810500000|2024-08-16 12:15:00|4228|4227.5|4224.5|4224|4229.5|4228.5|4224.5|4224|3233
1723810800000|2024-08-16 12:20:00|4225|4224.5|4228.5|4227.5|4228.5|4227.5|4224.5|4224|3610
1723811100000|2024-08-16 12:25:00|4228|4227|4224.5|4223.5|4228.5|4227|4223.5|4223|1404
1723811400000|2024-08-16 12:30:00|4224|4223|4221.5|4220|4224|4223|4219|4218|5283
1723811700000|2024-08-16 12:35:00|4221|4219.5|4220.5|4220|4222|4221|4219|4218|1043
1723812000000|2024-08-16 12:40:00|4221|4220.5|4222|4221.5|4223.5|4222.5|4220|4219|1691
1723812300000|2024-08-16 12:45:00|4221.5|4221|4223|4222.5|4224.5|4223.5|4221|4220|4056
1723812600000|2024-08-16 12:50:00|4223.5|4222|4222.5|4222|4224|4223|4221.5|4220.5|1748
1723812900000|2024-08-16 12:55:00|4224|4222.5|4225.5|4224.5|4227|4226|4223|4222.5|708
1723813200000|2024-08-16 13:00:00|4225|4224|4227.5|4227|4227.5|4227|4221.5|4221|2134
1723813500000|2024-08-16 13:05:00|4228.5|4227.5|4230.5|4229.5|4231|4230|4226.5|4226|1528
1723813800000|2024-08-16 13:10:00|4230|4230|4231.5|4230.5|4231.5|4230.5|4227|4226.5|2947
1723814100000|2024-08-16 13:15:00|4231|4230|4236|4234.5|4236.5|4236|4229|4228.5|3751
1723814400000|2024-08-16 13:20:00|4235.5|4235|4233.5|4233|4237.5|4237|4233.5|4233|5557
1723814700000|2024-08-16 13:25:00|4233|4232.5|4232.5|4231|4234|4233.5|4231.5|4231|789
1723815000000|2024-08-16 13:30:00|4233|4231.5|4232.5|4231.5|4236|4235|4231.5|4231|6189
1723815300000|2024-08-16 13:35:00|4232|4231|4240.5|4239.5|4242|4241|4232|4231|3588
1723815600000|2024-08-16 13:40:00|4241|4240|4243.5|4242.5|4244|4243.5|4241|4240|5781
1723815900000|2024-08-16 13:45:00|4243|4243|4245|4244|4248|4247.5|4241.5|4241|8565
1723816200000|2024-08-16 13:50:00|4245.5|4243.5|4244|4243.5|4245.5|4244|4242|4241|3480
1723816500000|2024-08-16 13:55:00|4244.5|4242.5|4245|4244|4246.5|4245.5|4242.5|4242|1607
1723816800000|2024-08-16 14:00:00|4245.5|4244.5|4248|4247|4250|4249.5|4245.5|4244|4731
1723817100000|2024-08-16 14:05:00|4247.5|4246.5|4251.5|4250.5|4251.5|4250.5|4247|4246.5|2357
1723817400000|2024-08-16 14:10:00|4251|4250|4254.5|4254|4256|4255|4249|4248.5|5899
1723817700000|2024-08-16 14:15:00|4253.5|4253|4255.5|4254.5|4257.5|4256.5|4253.5|4253|6109
1723818000000|2024-08-16 14:20:00|4256|4255|4253|4252|4257|4256|4251.5|4251|7831
1723818300000|2024-08-16 14:25:00|4253.5|4252.5|4254|4253|4256|4255.5|4251|4250.5|5444
1723818600000|2024-08-16 14:30:00|4254.5|4253.5|4255|4254.5|4255.5|4255|4253|4252.5|2974
1723818900000|2024-08-16 14:35:00|4255.5|4255|4253|4252|4257.5|4256.5|4252.5|4252|6181
1723819200000|2024-08-16 14:40:00|4252.5|4252.5|4254|4253|4255.5|4255|4252.5|4251.5|3636
1723819500000|2024-08-16 14:45:00|4254.5|4253.5|4256.5|4255.5|4258.5|4257.5|4254.5|4253.5|13035
1723819800000|2024-08-16 14:50:00|4257|4256|4261.5|4261|4262.5|4261.5|4257|4256|5474
1723820100000|2024-08-16 14:55:00|4261|4260.5|4262|4261.5|4263|4262|4259.5|4259|8849
1723820400000|2024-08-16 15:00:00|4262.5|4262|4262|4261|4263.5|4263|4260|4259.5|9345
1723820700000|2024-08-16 15:05:00|4261.5|4260.5|4263.5|4262.5|4266|4265|4261|4260.5|15908
1723821000000|2024-08-16 15:10:00|4263|4262|4267.5|4267|4267.5|4267|4260.5|4260|8671
1723821300000|2024-08-16 15:15:00|4268|4267.5|4265.5|4264.5|4269|4268|4264|4263.5|7969
1723821600000|2024-08-16 15:20:00|4266|4265|4264|4263.5|4266.5|4266|4263|4262|8258
1723821900000|2024-08-16 15:25:00|4264.5|4264|4269|4268|4269|4268|4264|4263|21460
1724050800000|2024-08-19 07:00:00|4255|4250|4271|4268.5|4272|4269.5|4254|4246.5|6163
1724051100000|2024-08-19 07:05:00|4270.5|4267|4263|4261|4271.5|4269.5|4263|4261|8306
1724051400000|2024-08-19 07:10:00|4263.5|4262|4271.5|4270|4275|4273.5|4263.5|4262|5114
1724051700000|2024-08-19 07:15:00|4272|4270.5|4268|4267|4275|4273.5|4268|4267|5586
1724052000000|2024-08-19 07:20:00|4267|4266.5|4271|4269.5|4271|4269.5|4263.5|4262|1421
1724052300000|2024-08-19 07:25:00|4270.5|4269|4271.5|4270.5|4272.5|4271.5|4268|4266.5|3269
1724052600000|2024-08-19 07:30:00|4272.5|4271|4270.5|4269.5|4274.5|4273.5|4268|4267|3980
1724052900000|2024-08-19 07:35:00|4270|4268.5|4265.5|4264.5|4270.5|4269|4265.5|4264|5550
1724053200000|2024-08-19 07:40:00|4266|4265|4272|4270.5|4272.5|4272|4266|4265|2258
1724053500000|2024-08-19 07:45:00|4271.5|4271|4270.5|4270|4273.5|4272.5|4269.5|4268.5|3029
1724053800000|2024-08-19 07:50:00|4271|4269.5|4267.5|4266.5|4271|4270.5|4267|4266.5|4141
1724054100000|2024-08-19 07:55:00|4268|4266|4269|4268.5|4270.5|4269.5|4267|4266|1669
1724054400000|2024-08-19 08:00:00|4269.5|4268|4266.5|4265|4269.5|4269|4264|4262.5|3788
1724054700000|2024-08-19 08:05:00|4266|4264.5|4269|4268.5|4269|4268.5|4262.5|4262|2427
1724055000000|2024-08-19 08:10:00|4270.5|4269|4273.5|4272.5|4274|4273|4270|4269|2630
1724055300000|2024-08-19 08:15:00|4273|4271.5|4272.5|4272|4274|4273|4271.5|4271|3160
1724055600000|2024-08-19 08:20:00|4273.5|4272.5|4273|4271.5|4274.5|4274|4271.5|4271|2094
1724055900000|2024-08-19 08:25:00|4272.5|4272|4279|4278|4279|4278|4272|4271|2105
1724056200000|2024-08-19 08:30:00|4279.5|4278.5|4277.5|4277|4280|4279|4277.5|4277|1784
1724056500000|2024-08-19 08:35:00|4277|4276.5|4273.5|4273|4277.5|4277|4273|4272.5|2853
1724056800000|2024-08-19 08:40:00|4273|4272.5|4275.5|4274.5|4275.5|4275|4272|4271.5|3029
1724057100000|2024-08-19 08:45:00|4275|4275|4272.5|4272|4276|4275|4272.5|4272|608
1724057400000|2024-08-19 08:50:00|4272|4271.5|4272|4271|4272|4271.5|4269|4268.5|1311
1724057700000|2024-08-19 08:55:00|4271.5|4270.5|4272.5|4271.5|4274|4273.5|4271|4270.5|4157
1724058000000|2024-08-19 09:00:00|4271.5|4272|4267|4266|4272.5|4272|4267|4266|2499
1724058300000|2024-08-19 09:05:00|4266.5|4265.5|4270.5|4269.5|4270.5|4269.5|4266|4265.5|2497
1724058600000|2024-08-19 09:10:00|4270|4269|4269.5|4269|4272|4271|4269.5|4269|2077
1724058900000|2024-08-19 09:15:00|4270|4269.5|4274.5|4273.5|4276|4275|4270|4269.5|2352
1724059200000|2024-08-19 09:20:00|4275|4274|4275.5|4274.5|4277.5|4276.5|4274|4273.5|1486
1724059500000|2024-08-19 09:25:00|4276.5|4275|4277.5|4276.5|4278|4277|4275.5|4275|1190
1724059800000|2024-08-19 09:30:00|4276.5|4276|4274.5|4274|4277.5|4276.5|4274.5|4274|3424
1724060100000|2024-08-19 09:35:00|4275|4274.5|4275|4274.5|4276.5|4275.5|4274.5|4274|3699
1724060400000|2024-08-19 09:40:00|4274.5|4274|4277|4276|4278|4277|4273|4272.5|1827
1724060700000|2024-08-19 09:45:00|4277.5|4276.5|4278.5|4277.5|4279|4278|4276.5|4276|705
1724061000000|2024-08-19 09:50:00|4279|4278.5|4282.5|4282|4284|4283|4279|4278.5|3285
1724061300000|2024-08-19 09:55:00|4281|4280|4282|4281.5|4284|4283|4280|4279.5|2291
1724061600000|2024-08-19 10:00:00|4280.5|4280|4283.5|4282.5|4284|4283.5|4280.5|4280|2027
1724061900000|2024-08-19 10:05:00|4284|4283|4282.5|4281.5|4287.5|4286.5|4282|4281|2874
1724062200000|2024-08-19 10:10:00|4283|4282|4282|4281|4283|4282|4281|4280|4373
1724062500000|2024-08-19 10:15:00|4281.5|4281.5|4278|4277|4282|4281.5|4277.5|4276.5|4456
1724062800000|2024-08-19 10:20:00|4277.5|4276.5|4279.5|4278|4279.5|4278.5|4275.5|4274.5|2306
1724063100000|2024-08-19 10:25:00|4280|4278.5|4278.5|4277.5|4281.5|4280.5|4278|4277|2658
1724063400000|2024-08-19 10:30:00|4279|4277|4281|4280|4281|4280|4278|4277|1942
1724063700000|2024-08-19 10:35:00|4280.5|4279.5|4278|4277|4281|4280.5|4278|4277|648
1724064000000|2024-08-19 10:40:00|4277.5|4276.5|4281|4280|4281|4280|4277.5|4276.5|766
1724064300000|2024-08-19 10:45:00|4282|4280.5|4284|4283|4287.5|4286.5|4282|4280.5|2492
1724064600000|2024-08-19 10:50:00|4283.5|4282.5|4282.5|4281.5|4283.5|4282.5|4281|4280|1951
1724064900000|2024-08-19 10:55:00|4282|4280.5|4279.5|4278.5|4282.5|4281|4279|4278|4717
1724065200000|2024-08-19 11:00:00|4280|4278|4276|4275|4280.5|4279|4276|4275|4356
1724065500000|2024-08-19 11:05:00|4274.5|4273.5|4272|4271|4275.5|4274.5|4271.5|4271|1770
1724065800000|2024-08-19 11:10:00|4271.5|4271.5|4275.5|4274|4275.5|4274|4271|4270.5|1654
1724066100000|2024-08-19 11:15:00|4275|4274.5|4274|4273.5|4276|4275|4273.5|4272.5|231
1724066400000|2024-08-19 11:20:00|4273.5|4273|4275|4274|4275.5|4275|4273|4272.5|1017
1724066700000|2024-08-19 11:25:00|4274.5|4272.5|4274.5|4273.5|4275|4274.5|4273.5|4272.5|1038
1724067000000|2024-08-19 11:30:00|4275|4274.5|4277|4276.5|4280|4279.5|4275|4274.5|2543
1724067300000|2024-08-19 11:35:00|4277.5|4276|4275.5|4275|4277.5|4276.5|4275.5|4275|1518
1724067600000|2024-08-19 11:40:00|4276.5|4275.5|4276|4275|4276.5|4276|4275.5|4274.5|871
1724067900000|2024-08-19 11:45:00|4275.5|4275.5|4277|4276.5|4277|4276.5|4273.5|4273|5891
1724068200000|2024-08-19 11:50:00|4277.5|4277|4283.5|4282.5|4285|4284|4277.5|4277|4800
1724068500000|2024-08-19 11:55:00|4283|4283|4285.5|4284.5|4286.5|4285.5|4281|4280|3036
1724068800000|2024-08-19 12:00:00|4286|4285|4289.5|4289|4290|4289|4285|4284.5|3744
1724069100000|2024-08-19 12:05:00|4290|4289.5|4289|4288.5|4292|4291|4287.5|4287|3655
1724069400000|2024-08-19 12:10:00|4289.5|4289|4291.5|4291|4291.5|4291|4287.5|4287|3893
1724069700000|2024-08-19 12:15:00|4292|4291.5|4292.5|4291.5|4293|4292.5|4291.5|4291.5|2313
1724070000000|2024-08-19 12:20:00|4292|4292|4294.5|4293.5|4295|4294.5|4291|4290.5|3343
1724070300000|2024-08-19 12:25:00|4295|4293|4296|4295.5|4296|4295.5|4293.5|4292.5|1858
1724070600000|2024-08-19 12:30:00|4296.5|4295|4297.5|4297|4299.5|4299|4296.5|4295|6144
1724070900000|2024-08-19 12:35:00|4298|4297.5|4298|4297.5|4300|4299.5|4297|4295.5|5506
1724071200000|2024-08-19 12:40:00|4297.5|4297|4299.5|4299|4300|4299|4297.5|4297|2122
1724071500000|2024-08-19 12:45:00|4300|4298.5|4297|4296|4301|4300|4297|4296|14589
1724071800000|2024-08-19 12:50:00|4297.5|4296.5|4300|4299|4300|4299.5|4297|4296|4594
1724072100000|2024-08-19 12:55:00|4299.5|4299.5|4295|4294|4300|4299.5|4295|4293.5|7258
1724072400000|2024-08-19 13:00:00|4294|4293.5|4301|4300|4301|4300|4292.5|4291.5|1856
1724072700000|2024-08-19 13:05:00|4301.5|4300.5|4298.5|4298|4302|4301|4298|4297.5|2018
1724073000000|2024-08-19 13:10:00|4299.5|4298.5|4303|4302.5|4303|4302.5|4299.5|4298.5|5974
1724073300000|2024-08-19 13:15:00|4303.5|4303|4308.5|4308|4308.5|4308|4303.5|4303|4956
1724073600000|2024-08-19 13:20:00|4309|4308.5|4305|4304.5|4309|4308.5|4304.5|4304|2650
1724073900000|2024-08-19 13:25:00|4304.5|4304|4304|4303.5|4306|4305.5|4304|4303.5|2932
1724074200000|2024-08-19 13:30:00|4304.5|4304|4311.5|4311|4311.5|4311|4304|4303.5|8286
1724074500000|2024-08-19 13:35:00|4312|4311.5|4313.5|4313|4315|4314.5|4310.5|4310|6621
1724074800000|2024-08-19 13:40:00|4314|4313.5|4310.5|4310|4315|4314|4309.5|4309|4063
1724075100000|2024-08-19 13:45:00|4311|4310.5|4313.5|4312.5|4314|4313|4309|4308.5|5001
1724075400000|2024-08-19 13:50:00|4313|4313|4312|4311|4316.5|4315.5|4312|4311|3772
1724075700000|2024-08-19 13:55:00|4312.5|4311.5|4308.5|4308|4313.5|4313|4307.5|4307|10853
1724076000000|2024-08-19 14:00:00|4309.5|4308.5|4313.5|4313|4314|4313|4308|4307.5|5247
1724076300000|2024-08-19 14:05:00|4314|4313.5|4318.5|4318|4319.5|4318.5|4314|4313|2929
1724076600000|2024-08-19 14:10:00|4319|4318.5|4318|4317.5|4320.5|4319.5|4314.5|4313.5|6688
1724076900000|2024-08-19 14:15:00|4317.5|4316.5|4317.5|4316.5|4319|4318.5|4315.5|4315|4162
1724077200000|2024-08-19 14:20:00|4318|4317|4321|4320|4322.5|4321.5|4317|4316.5|3869
1724077500000|2024-08-19 14:25:00|4320.5|4319.5|4323.5|4322.5|4324|4323|4320|4319.5|4696
1724077800000|2024-08-19 14:30:00|4323|4322|4320.5|4320|4324.5|4323.5|4320.5|4319.5|6492
1724078100000|2024-08-19 14:35:00|4321|4320.5|4319.5|4318.5|4323|4322.5|4319|4318|8553
1724078400000|2024-08-19 14:40:00|4320.5|4319|4318.5|4318|4320.5|4320|4316.5|4316|12527
1724078700000|2024-08-19 14:45:00|4319|4317.5|4323.5|4322.5|4323.5|4322.5|4317|4316.5|3617
1724079000000|2024-08-19 14:50:00|4324|4323|4327|4326|4328|4327|4324|4323|9814
1724079300000|2024-08-19 14:55:00|4326.5|4326.5|4322.5|4321.5|4327.5|4326.5|4322.5|4321.5|11615
1724079600000|2024-08-19 15:00:00|4323|4322|4325.5|4325|4325.5|4325|4323|4322|3906
1724079900000|2024-08-19 15:05:00|4325|4324.5|4325.5|4324.5|4327.5|4326.5|4324|4323|13013
1724080200000|2024-08-19 15:10:00|4326|4325|4322.5|4322|4326|4325.5|4320|4319|11137
1724080500000|2024-08-19 15:15:00|4322|4321.5|4321.5|4320.5|4323|4322.5|4321|4320|8467
1724080800000|2024-08-19 15:20:00|4321|4321|4322|4321.5|4322.5|4322|4320|4319.5|9030
1724081100000|2024-08-19 15:25:00|4322.5|4321|4319.5|4318.5|4322.5|4321|4319.5|4318.5|4980
1724137200000|2024-08-20 07:00:00|4316.5|4310.5|4321.5|4320|4323|4320.5|4313|4310.5|4363
1724137500000|2024-08-20 07:05:00|4321|4319|4318.5|4316.5|4321|4319|4313.5|4311|2598
1724137800000|2024-08-20 07:10:00|4318|4315|4319.5|4318|4319.5|4318|4309|4308|5256
1724138100000|2024-08-20 07:15:00|4321|4318.5|4329.5|4328.5|4332|4330.5|4321|4318.5|5753
1724138400000|2024-08-20 07:20:00|4328.5|4327|4331|4329.5|4331|4330|4328|4327|2831
1724138700000|2024-08-20 07:25:00|4330.5|4329|4330|4329|4332.5|4331.5|4325.5|4325|1552
1724139000000|2024-08-20 07:30:00|4330.5|4329.5|4335.5|4334.5|4336|4335|4330.5|4329|8135
1724139300000|2024-08-20 07:35:00|4336|4335|4334|4332.5|4336|4335.5|4332|4331|2840
1724139600000|2024-08-20 07:40:00|4333.5|4332|4334.5|4333.5|4339.5|4338.5|4330|4329|5281
1724139900000|2024-08-20 07:45:00|4336|4335|4332.5|4331.5|4336.5|4336|4331|4330.5|3074
1724140200000|2024-08-20 07:50:00|4332|4330.5|4327.5|4327|4332|4330.5|4326.5|4325.5|2494
1724140500000|2024-08-20 07:55:00|4327|4326|4335|4333.5|4335.5|4334.5|4326|4325.5|2581
1724140800000|2024-08-20 08:00:00|4334.5|4334|4336.5|4336|4339|4338|4334|4333.5|4688
1724141100000|2024-08-20 08:05:00|4336|4335.5|4341|4339.5|4341|4340|4334.5|4334|7316
1724141400000|2024-08-20 08:10:00|4340.5|4340.5|4342|4341|4345.5|4344.5|4340|4339|3223
1724141700000|2024-08-20 08:15:00|4341.5|4340.5|4344.5|4343.5|4344.5|4343.5|4341|4340|5679
1724142000000|2024-08-20 08:20:00|4345|4344|4345.5|4344.5|4347|4346|4344.5|4343.5|6366
1724142300000|2024-08-20 08:25:00|4345|4343.5|4341|4339.5|4345|4343.5|4339.5|4338.5|4124
1724142600000|2024-08-20 08:30:00|4340.5|4340|4337.5|4336|4341.5|4340|4335|4334.5|7158
1724142900000|2024-08-20 08:35:00|4337|4335.5|4335|4334|4337|4335.5|4333.5|4333|7773
1724143200000|2024-08-20 08:40:00|4334.5|4333|4330|4329|4336|4335|4328|4327|7510
1724143500000|2024-08-20 08:45:00|4328.5|4328.5|4323|4322.5|4329.5|4329|4323|4322.5|2274
1724143800000|2024-08-20 08:50:00|4323.5|4322|4325.5|4324.5|4326.5|4326|4323.5|4322|4078
1724144100000|2024-08-20 08:55:00|4326.5|4325.5|4324|4323.5|4328.5|4327.5|4324|4323.5|1938
1724144400000|2024-08-20 09:00:00|4324.5|4323|4326.5|4325|4326.5|4325|4320.5|4319.5|2753
1724144700000|2024-08-20 09:05:00|4326|4325.5|4326|4325.5|4327.5|4326|4326|4325|1140
1724145000000|2024-08-20 09:10:00|4325|4324|4324|4323|4325|4324|4321.5|4320.5|5915
1724145300000|2024-08-20 09:15:00|4323.5|4322.5|4326|4325|4328|4327|4323.5|4322.5|2770
1724145600000|2024-08-20 09:20:00|4325.5|4324.5|4328.5|4327.5|4329.5|4328.5|4324|4323|4433
1724145900000|2024-08-20 09:25:00|4329|4328|4328|4327|4330.5|4330|4327.5|4327|3373
1724146200000|2024-08-20 09:30:00|4327.5|4326.5|4330.5|4329.5|4332|4331|4327|4326.5|1573
1724146500000|2024-08-20 09:35:00|4331|4330|4329|4328|4331|4330|4328|4327.5|2222
1724146800000|2024-08-20 09:40:00|4329.5|4328.5|4326.5|4325.5|4330|4329|4325.5|4325|2795
1724147100000|2024-08-20 09:45:00|4326|4326|4327.5|4326.5|4328.5|4328|4326|4325.5|1087
1724147400000|2024-08-20 09:50:00|4326|4325|4328.5|4328|4328.5|4328|4326|4325|3734
1724147700000|2024-08-20 09:55:00|4328|4327.5|4329|4328|4329.5|4329|4326.5|4326|2625
1724148000000|2024-08-20 10:00:00|4328.5|4327.5|4328|4327|4328.5|4327.5|4325|4324.5|3251
1724148300000|2024-08-20 10:05:00|4328.5|4327.5|4330.5|4329.5|4331|4330|4328|4327.5|1928
1724148600000|2024-08-20 10:10:00|4331|4329|4330.5|4330|4331|4330|4328|4327|4456
1724148900000|2024-08-20 10:15:00|4331|4329|4331|4330.5|4331|4330.5|4329.5|4329|3493
1724149200000|2024-08-20 10:20:00|4331.5|4331|4329.5|4329|4332|4331.5|4329.5|4329|819
1724149500000|2024-08-20 10:25:00|4330|4329.5|4331|4330|4332|4331|4330|4329|1737
1724149800000|2024-08-20 10:30:00|4332|4330.5|4331.5|4330.5|4335|4334|4330.5|4329.5|4816
1724150100000|2024-08-20 10:35:00|4333|4331|4336|4335.5|4336|4335.5|4333|4331|878
1724150400000|2024-08-20 10:40:00|4335.5|4335|4336|4335.5|4337|4336|4334|4333.5|2154
1724150700000|2024-08-20 10:45:00|4336.5|4336|4338.5|4338|4340|4339|4336.5|4336|2776
1724151000000|2024-08-20 10:50:00|4338|4337.5|4339.5|4339|4339.5|4339|4336.5|4336|866
1724151300000|2024-08-20 10:55:00|4340|4339.5|4336.5|4336|4340|4339.5|4336.5|4336|1532
1724151600000|2024-08-20 11:00:00|4337|4335.5|4335.5|4334.5|4338.5|4337|4335|4334.5|1812
1724151900000|2024-08-20 11:05:00|4335|4334|4331|4330|4335.5|4334.5|4331|4330|1657
1724152200000|2024-08-20 11:10:00|4334|4332.5|4338|4337|4338.5|4337|4334|4332.5|2457
1724152500000|2024-08-20 11:15:00|4339|4338|4339|4338.5|4340|4339|4337|4336|833
1724152800000|2024-08-20 11:20:00|4338.5|4338|4336.5|4335.5|4338.5|4338|4336|4335.5|685
1724153100000|2024-08-20 11:25:00|4336|4335|4336.5|4335.5|4336.5|4336|4335|4334|2170
1724153400000|2024-08-20 11:30:00|4336|4336|4334.5|4334|4336|4336|4334.5|4334|621
1724153700000|2024-08-20 11:35:00|4335|4334.5|4338.5|4337.5|4339.5|4338.5|4334.5|4333.5|3970
1724154000000|2024-08-20 11:40:00|4339|4338|4336.5|4335.5|4339|4338|4336|4335.5|2187
1724154300000|2024-08-20 11:45:00|4337|4336|4338|4337.5|4338.5|4338|4336.5|4335.5|550
1724154600000|2024-08-20 11:50:00|4338.5|4337|4340|4339.5|4340|4339.5|4338|4337|3686
1724154900000|2024-08-20 11:55:00|4341|4340|4337|4336|4341|4340|4337|4336|1124
1724155200000|2024-08-20 12:00:00|4336.5|4336.5|4335|4334|4338|4337|4335|4334|1268
1724155500000|2024-08-20 12:05:00|4334.5|4333.5|4335|4334.5|4335.5|4334.5|4334|4333.5|384
1724155800000|2024-08-20 12:10:00|4334.5|4334|4336|4335|4336|4335|4332|4331|4202
1724156100000|2024-08-20 12:15:00|4335|4335.5|4336|4335|4336.5|4335.5|4334|4333|3036
1724156400000|2024-08-20 12:20:00|4336.5|4335.5|4335|4333.5|4336.5|4336|4334|4333.5|2454
1724156700000|2024-08-20 12:25:00|4335.5|4334|4337.5|4336.5|4338|4337|4335.5|4334|3167
1724157000000|2024-08-20 12:30:00|4336|4335.5|4334|4333.5|4336.5|4336|4333.5|4333|1532
1724157300000|2024-08-20 12:35:00|4333.5|4333|4334|4333.5|4336.5|4335.5|4332.5|4332|3362
1724157600000|2024-08-20 12:40:00|4333|4332.5|4333.5|4333|4335.5|4334.5|4332.5|4331.5|2623
1724157900000|2024-08-20 12:45:00|4333|4332.5|4333|4332|4333|4332.5|4329|4328.5|2076
1724158200000|2024-08-20 12:50:00|4332.5|4332.5|4329|4328.5|4332.5|4332.5|4327.5|4327|1641
1724158500000|2024-08-20 12:55:00|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4325.5|4325|5525
1724158800000|2024-08-20 13:00:00|4330|4329|4329|4328|4330.5|4330|4328|4327.5|3510
1724159100000|2024-08-20 13:05:00|4329.5|4328.5|4331.5|4331|4332.5|4332|4328|4327.5|2581
1724159400000|2024-08-20 13:10:00|4332|4331.5|4331.5|4330.5|4333|4332|4330|4329.5|1911
1724159700000|2024-08-20 13:15:00|4331|4331|4333|4332.5|4333.5|4333|4331|4330.5|1118
1724160000000|2024-08-20 13:20:00|4333.5|4334|4338.5|4337.5|4340|4339|4333.5|4334|3178
1724160300000|2024-08-20 13:25:00|4338|4338.5|4338|4337|4340|4339|4337.5|4337|1250
1724160600000|2024-08-20 13:30:00|4338.5|4337.5|4337.5|4337|4339|4338|4335.5|4335|3328
1724160900000|2024-08-20 13:35:00|4338|4337.5|4337.5|4337|4342|4341.5|4337.5|4337|2189
1724161200000|2024-08-20 13:40:00|4338|4337.5|4344.5|4343.5|4345|4344|4338|4337.5|3656
1724161500000|2024-08-20 13:45:00|4345|4344.5|4344|4343.5|4346|4345|4344|4343.5|2985
1724161800000|2024-08-20 13:50:00|4343.5|4343|4345|4344|4346|4345|4343|4342|3448
1724162100000|2024-08-20 13:55:00|4345.5|4344.5|4349.5|4349|4350.5|4350|4345.5|4344.5|4760
1724162400000|2024-08-20 14:00:00|4349|4348.5|4348|4347.5|4353|4352|4347.5|4347|4135
1724162700000|2024-08-20 14:05:00|4347.5|4347|4350.5|4350|4351|4350|4347|4346.5|1103
1724163000000|2024-08-20 14:10:00|4351|4349.5|4353|4352|4353|4352|4349|4348|3810
1724163300000|2024-08-20 14:15:00|4352.5|4352.5|4343.5|4343|4353|4352.5|4343.5|4343|5564
1724163600000|2024-08-20 14:20:00|4344|4343.5|4340.5|4340|4344|4343.5|4340.5|4340|5272
1724163900000|2024-08-20 14:25:00|4339.5|4339.5|4341.5|4341|4342|4341|4338|4337.5|7212
1724164200000|2024-08-20 14:30:00|4341|4340.5|4348.5|4348|4349|4348|4341|4340.5|6552
1724164500000|2024-08-20 14:35:00|4349|4349|4351|4350|4354|4353|4348|4347.5|11955
1724164800000|2024-08-20 14:40:00|4351.5|4350.5|4345|4344|4352|4351|4344.5|4344|3970
1724165100000|2024-08-20 14:45:00|4345.5|4344.5|4347.5|4347|4348|4347.5|4345.5|4344|5699
1724165400000|2024-08-20 14:50:00|4346.5|4345.5|4350.5|4350|4350.5|4350|4344.5|4344|11100
1724165700000|2024-08-20 14:55:00|4350|4349|4348.5|4347.5|4351.5|4351|4348.5|4347.5|3727
1724166000000|2024-08-20 15:00:00|4347.5|4348|4344|4343.5|4347.5|4348|4344|4343.5|10724
1724166300000|2024-08-20 15:05:00|4344.5|4344|4342.5|4341.5|4345|4344.5|4341.5|4341|6210
1724166600000|2024-08-20 15:10:00|4342|4340|4341.5|4341|4344|4343.5|4340|4339.5|9265
1724166900000|2024-08-20 15:15:00|4342|4341.5|4343|4342|4344|4343.5|4340.5|4339.5|5386
1724167200000|2024-08-20 15:20:00|4342.5|4341.5|4344.5|4343.5|4345.5|4344.5|4341.5|4340.5|16439
1724167500000|2024-08-20 15:25:00|4345|4344|4343.5|4343|4345.5|4345|4342.5|4342|9933
1724223600000|2024-08-21 07:00:00|4339|4334.5|4352|4349.5|4354|4352.5|4338|4334|14070
1724223900000|2024-08-21 07:05:00|4352.5|4350.5|4348.5|4346.5|4354|4353|4348|4346.5|6123
1724224200000|2024-08-21 07:10:00|4347.5|4345.5|4344.5|4343|4353.5|4351.5|4344|4343|1933
1724224500000|2024-08-21 07:15:00|4344|4342.5|4350|4348.5|4350.5|4349|4344|4342.5|567
1724224800000|2024-08-21 07:20:00|4349.5|4348|4350|4349|4353.5|4352|4347|4345.5|935
1724225100000|2024-08-21 07:25:00|4350.5|4349.5|4351|4350|4351|4350.5|4348|4346.5|3800
1724225400000|2024-08-21 07:30:00|4351.5|4350.5|4350.5|4349.5|4352|4350.5|4348.5|4348|1202
1724225700000|2024-08-21 07:35:00|4350|4350|4352.5|4351.5|4353|4352|4348|4347|1141
1724226000000|2024-08-21 07:40:00|4352|4351|4354.5|4353.5|4355.5|4355|4352|4350.5|1349
1724226300000|2024-08-21 07:45:00|4354|4353|4359.5|4359|4359.5|4359|4354|4353|2616
1724226600000|2024-08-21 07:50:00|4359|4358.5|4363|4362|4363.5|4362.5|4358|4356.5|3237
1724226900000|2024-08-21 07:55:00|4362.5|4361.5|4360|4359|4362.5|4362|4357.5|4357|4060
1724227200000|2024-08-21 08:00:00|4359.5|4358|4361.5|4360.5|4362.5|4361.5|4357|4356|5052
1724227500000|2024-08-21 08:05:00|4362|4360|4363.5|4362.5|4364|4363|4360|4358.5|2160
1724227800000|2024-08-21 08:10:00|4363|4362|4364|4363|4365.5|4364.5|4362.5|4361.5|3950
1724228100000|2024-08-21 08:15:00|4363.5|4362.5|4363.5|4362.5|4368.5|4367.5|4363.5|4362.5|2707
1724228400000|2024-08-21 08:20:00|4364|4363|4363.5|4362.5|4364.5|4363|4361.5|4361|3478
1724228700000|2024-08-21 08:25:00|4364|4362|4363|4362|4364|4363|4361|4360.5|2921
1724229000000|2024-08-21 08:30:00|4362.5|4361.5|4362|4361|4363.5|4362.5|4360|4359|3820
1724229300000|2024-08-21 08:35:00|4363|4361.5|4361.5|4360|4363.5|4362.5|4358.5|4357.5|2533
1724229600000|2024-08-21 08:40:00|4362|4360.5|4360.5|4359.5|4362.5|4361.5|4359|4358|1757
1724229900000|2024-08-21 08:45:00|4360|4359|4362|4361|4364|4363|4358.5|4357.5|1982
1724230200000|2024-08-21 08:50:00|4361.5|4360.5|4359|4358|4361.5|4360.5|4356|4355|671
1724230500000|2024-08-21 08:55:00|4360.5|4359|4364|4363|4364|4363|4359|4358|2371
1724230800000|2024-08-21 09:00:00|4364.5|4363.5|4368.5|4367.5|4370|4368.5|4363|4362|3715
1724231100000|2024-08-21 09:05:00|4368|4368|4373.5|4372.5|4373.5|4372.5|4368|4368|3991
1724231400000|2024-08-21 09:10:00|4373|4372|4376|4374.5|4376.5|4375.5|4372.5|4371.5|6880
1724231700000|2024-08-21 09:15:00|4376.5|4375|4377|4375.5|4377|4376|4371|4370.5|3740
1724232000000|2024-08-21 09:20:00|4376.5|4376|4374|4373|4377.5|4376.5|4373|4372|2729
1724232300000|2024-08-21 09:25:00|4375|4373.5|4371|4370|4376|4375|4371|4370|1350
1724232600000|2024-08-21 09:30:00|4370.5|4370.5|4368|4367|4374.5|4373.5|4367|4366|3922
1724232900000|2024-08-21 09:35:00|4367.5|4366.5|4374.5|4373.5|4374.5|4374|4366.5|4365.5|2042
1724233200000|2024-08-21 09:40:00|4374|4373|4376|4374.5|4376.5|4375.5|4372.5|4371.5|6924
1724233500000|2024-08-21 09:45:00|4375.5|4375|4374.5|4373.5|4377|4376|4373.5|4372.5|1992
1724233800000|2024-08-21 09:50:00|4374|4373|4375.5|4374.5|4375.5|4374.5|4371|4370|4838
1724234100000|2024-08-21 09:55:00|4376|4375|4375.5|4374.5|4377|4376|4374.5|4373.5|4202
1724234400000|2024-08-21 10:00:00|4375|4374|4379|4378|4380|4379|4375|4373.5|6433
1724234700000|2024-08-21 10:05:00|4378.5|4377.5|4382|4380.5|4382.5|4381.5|4378|4376.5|2213
1724235000000|2024-08-21 10:10:00|4380.5|4379.5|4383.5|4382.5|4383.5|4382.5|4379.5|4379|3955
1724235300000|2024-08-21 10:15:00|4384|4383|4385.5|4384.5|4388|4387|4383|4382|4146
1724235600000|2024-08-21 10:20:00|4386|4384|4384.5|4383.5|4387|4386|4382.5|4381.5|3444
1724235900000|2024-08-21 10:25:00|4384|4383|4385|4384|4386|4385|4383.5|4382.5|1321
1724236200000|2024-08-21 10:30:00|4385.5|4384.5|4387|4386|4389.5|4388.5|4385|4384|9177
1724236500000|2024-08-21 10:35:00|4386.5|4386.5|4386|4385|4389|4388|4385|4384|3169
1724236800000|2024-08-21 10:40:00|4386.5|4385.5|4385.5|4384.5|4387|4386|4384|4383.5|2370
1724237100000|2024-08-21 10:45:00|4385|4383.5|4385.5|4384.5|4385.5|4384.5|4383.5|4382.5|1301
1724237400000|2024-08-21 10:50:00|4385|4385|4387.5|4386.5|4388|4387|4385|4385|2021
1724237700000|2024-08-21 10:55:00|4388.5|4387|4392|4391|4392|4391|4387|4386|788
1724238000000|2024-08-21 11:00:00|4391|4390.5|4393|4392|4394|4393|4391|4390.5|2508
1724238300000|2024-08-21 11:05:00|4392.5|4391|4389|4388|4393|4391.5|4388.5|4388|2948
1724238600000|2024-08-21 11:10:00|4390.5|4389|4389|4388|4393.5|4392.5|4388.5|4388|2084
1724238900000|2024-08-21 11:15:00|4389.5|4388.5|4393|4391.5|4394|4393|4389.5|4388.5|1717
1724239200000|2024-08-21 11:20:00|4392.5|4392|4392|4391|4395|4394|4390|4389|1932
1724239500000|2024-08-21 11:25:00|4391.5|4390.5|4389|4388|4392.5|4391|4388.5|4388|644
1724239800000|2024-08-21 11:30:00|4388.5|4388.5|4391|4390|4391.5|4391|4388.5|4388|1766
1724240100000|2024-08-21 11:35:00|4392|4391|4389.5|4388.5|4393.5|4392.5|4389.5|4388.5|2263
1724240400000|2024-08-21 11:40:00|4390|4389.5|4392|4391.5|4392|4391.5|4389|4388|1996
1724240700000|2024-08-21 11:45:00|4394|4392.5|4394.5|4393.5|4398|4397|4392.5|4392|8497
1724241000000|2024-08-21 11:50:00|4394|4394|4402|4401|4403.5|4402.5|4394|4394|3957
1724241300000|2024-08-21 11:55:00|4401.5|4400.5|4399|4398|4401.5|4400.5|4399|4398|1079
1724241600000|2024-08-21 12:00:00|4400|4399|4396|4395|4400|4399|4395.5|4394.5|1823
1724241900000|2024-08-21 12:05:00|4396.5|4395.5|4399.5|4398|4400.5|4400|4394.5|4394|1863
1724242200000|2024-08-21 12:10:00|4399|4398.5|4396.5|4395.5|4399|4398.5|4396|4394.5|2471
1724242500000|2024-08-21 12:15:00|4396|4395|4400|4399.5|4400|4399.5|4396|4395|3788
1724242800000|2024-08-21 12:20:00|4401|4400.5|4408.5|4407.5|4411.5|4410.5|4401|4400.5|8550
1724243100000|2024-08-21 12:25:00|4408|4406.5|4409|4408|4409|4408.5|4405.5|4404.5|4486
1724243400000|2024-08-21 12:30:00|4409.5|4408.5|4406.5|4405.5|4409.5|4408.5|4406|4405|3982
1724243700000|2024-08-21 12:35:00|4406|4407|4410|4409|4412|4411|4406|4407|3924
1724244000000|2024-08-21 12:40:00|4410.5|4409.5|4410|4409.5|4413.5|4412.5|4407|4406.5|10540
1724244300000|2024-08-21 12:45:00|4410.5|4410|4410|4409|4414|4413|4408|4407|2772
1724244600000|2024-08-21 12:50:00|4410.5|4409.5|4414|4413.5|4414.5|4414|4409.5|4409|3639
1724244900000|2024-08-21 12:55:00|4414.5|4414|4413.5|4412.5|4415|4414|4412|4411.5|4601
1724245200000|2024-08-21 13:00:00|4414|4413|4409.5|4408|4414|4413|4407.5|4406.5|4957
1724245500000|2024-08-21 13:05:00|4409|4407.5|4407.5|4407|4410|4409.5|4407.5|4407|2446
1724245800000|2024-08-21 13:10:00|4408|4406|4408.5|4407.5|4409|4408.5|4406|4405|5940
1724246100000|2024-08-21 13:15:00|4408|4407|4405.5|4405|4408|4407|4405.5|4405|1996
1724246400000|2024-08-21 13:20:00|4404.5|4403.5|4407.5|4407|4407.5|4407|4402.5|4402|4329
1724246700000|2024-08-21 13:25:00|4407|4406|4408|4407|4408.5|4407.5|4403.5|4402.5|2556
1724247000000|2024-08-21 13:30:00|4407.5|4406|4408.5|4407.5|4411|4410|4406.5|4406|4779
1724247300000|2024-08-21 13:35:00|4408|4407|4403|4402|4408|4407.5|4399|4398.5|4988
1724247600000|2024-08-21 13:40:00|4402.5|4401.5|4400.5|4400|4403|4402|4397.5|4396.5|3516
1724247900000|2024-08-21 13:45:00|4401|4400.5|4404|4403.5|4404.5|4404|4401|4400|4086
1724248200000|2024-08-21 13:50:00|4404.5|4404|4408|4407.5|4410|4409.5|4404|4403|2661
1724248500000|2024-08-21 13:55:00|4410|4409|4409.5|4408.5|4414|4413|4406.5|4406|8022
1724248800000|2024-08-21 14:00:00|4409|4409|4408|4407|4415|4414.5|4405.5|4404|5917
1724249100000|2024-08-21 14:05:00|4408.5|4406.5|4410.5|4409.5|4411|4410.5|4403|4402|7830
1724249400000|2024-08-21 14:10:00|4409|4408.5|4410|4409|4413|4412.5|4407|4406|5017
1724249700000|2024-08-21 14:15:00|4409.5|4408|4415|4414|4416|4415|4408.5|4407.5|3079
1724250000000|2024-08-21 14:20:00|4414.5|4413.5|4413.5|4412.5|4417|4416.5|4412.5|4411.5|2707
1724250300000|2024-08-21 14:25:00|4414|4413|4424.5|4423.5|4426|4424.5|4413.5|4412.5|12814
1724250600000|2024-08-21 14:30:00|4425|4423|4425.5|4424.5|4426.5|4425.5|4418.5|4417|14002
1724250900000|2024-08-21 14:35:00|4425|4424|4421.5|4421|4428|4427.5|4421|4419.5|5080
1724251200000|2024-08-21 14:40:00|4422|4420.5|4420|4419|4423.5|4423|4415.5|4414.5|8798
1724251500000|2024-08-21 14:45:00|4420.5|4419.5|4419|4418|4423|4422|4418.5|4418|6235
1724251800000|2024-08-21 14:50:00|4419.5|4418.5|4415.5|4414.5|4421|4420|4415|4414.5|4534
1724252100000|2024-08-21 14:55:00|4416|4415|4421|4420|4421|4420.5|4415|4414|8080
1724252400000|2024-08-21 15:00:00|4420|4419|4420.5|4419.5|4423.5|4423|4417.5|4416.5|9857
1724252700000|2024-08-21 15:05:00|4421.5|4420.5|4429.5|4428.5|4429.5|4428.5|4421.5|4420|7731
1724253000000|2024-08-21 15:10:00|4430.5|4429|4428|4427.5|4432.5|4431.5|4428|4427.5|12416
1724253300000|2024-08-21 15:15:00|4429|4428|4432.5|4432|4432.5|4432|4428|4427|9347
1724253600000|2024-08-21 15:20:00|4432|4431|4432|4431|4432.5|4432|4429.5|4429|9454
1724253900000|2024-08-21 15:25:00|4431.5|4430.5|4436.5|4435.5|4436.5|4436|4430|4429.5|21314
1724310000000|2024-08-22 07:00:00|4410.5|4406.5|4417|4414.5|4417|4414.5|4406.5|4404|5261
1724310300000|2024-08-22 07:05:00|4416|4415|4427|4425.5|4427|4425.5|4415.5|4413|3662
1724310600000|2024-08-22 07:10:00|4425.5|4424|4427|4425|4431.5|4429.5|4421|4419.5|1227
1724310900000|2024-08-22 07:15:00|4432.5|4425.5|4432.5|4431.5|4440|4438.5|4430|4425.5|6626
1724311200000|2024-08-22 07:20:00|4432|4432|4423|4421.5|4432.5|4432|4418|4416.5|1698
1724311500000|2024-08-22 07:25:00|4424|4422.5|4423|4422|4428.5|4427|4422|4420|2523
1724311800000|2024-08-22 07:30:00|4422|4420.5|4414|4412.5|4424|4422.5|4410.5|4408.5|11602
1724312100000|2024-08-22 07:35:00|4414.5|4413|4406.5|4405.5|4415.5|4414|4399.5|4398|11860
1724312400000|2024-08-22 07:40:00|4405.5|4404.5|4411|4409.5|4413.5|4412|4403|4401.5|4124
1724312700000|2024-08-22 07:45:00|4412.5|4410|4421|4419.5|4421.5|4420.5|4411.5|4409.5|1943
1724313000000|2024-08-22 07:50:00|4421.5|4420|4416.5|4415|4423|4422|4416.5|4415|3207
1724313300000|2024-08-22 07:55:00|4417|4416|4420|4418.5|4420|4419|4414|4413|3116
1724313600000|2024-08-22 08:00:00|4419.5|4418|4419|4417.5|4424|4423|4419|4417|2237
1724313900000|2024-08-22 08:05:00|4419.5|4418|4418|4416.5|4421|4420|4417.5|4416.5|3583
1724314200000|2024-08-22 08:10:00|4417.5|4417|4426.5|4425.5|4427|4426|4417|4416.5|3712
1724314500000|2024-08-22 08:15:00|4427.5|4426|4434|4433|4436.5|4435.5|4427.5|4426|3450
1724314800000|2024-08-22 08:20:00|4436|4434.5|4432.5|4431.5|4438|4436.5|4432|4430.5|1113
1724315100000|2024-08-22 08:25:00|4433|4432|4433|4432|4435|4434|4432|4430.5|3789
1724315400000|2024-08-22 08:30:00|4433.5|4432.5|4433.5|4433|4435|4434|4433|4432|2477
1724315700000|2024-08-22 08:35:00|4434|4433.5|4438.5|4437.5|4439|4438|4433|4432|6005
1724316000000|2024-08-22 08:40:00|4438|4438|4436.5|4435|4441.5|4440.5|4435|4434.5|7239
1724316300000|2024-08-22 08:45:00|4436|4434.5|4434|4433|4436|4435|4431.5|4431|3225
1724316600000|2024-08-22 08:50:00|4433.5|4433.5|4434|4433|4437|4435.5|4433.5|4432.5|3630
1724316900000|2024-08-22 08:55:00|4434.5|4433.5|4434.5|4433.5|4436|4435|4432|4431|5413
1724317200000|2024-08-22 09:00:00|4435|4433|4437.5|4436.5|4438|4436.5|4434.5|4433|2525
1724317500000|2024-08-22 09:05:00|4438|4437|4435.5|4434.5|4438|4437.5|4434.5|4433.5|3322
1724317800000|2024-08-22 09:10:00|4436|4435|4441.5|4440.5|4441.5|4440.5|4435|4434.5|1372
1724318100000|2024-08-22 09:15:00|4442|4441|4447|4446|4447|4446.5|4441|4440.5|2855
1724318400000|2024-08-22 09:20:00|4448|4446.5|4448|4447|4449.5|4449|4447.5|4446.5|2521
1724318700000|2024-08-22 09:25:00|4448.5|4447.5|4446.5|4445|4449|4447.5|4446|4445|2550
1724319000000|2024-08-22 09:30:00|4446|4445.5|4443.5|4443|4447|4446|4443|4442.5|1906
1724319300000|2024-08-22 09:35:00|4443|4442.5|4441|4439.5|4443.5|4442.5|4439.5|4438.5|2368
1724319600000|2024-08-22 09:40:00|4441.5|4440|4439.5|4439|4441.5|4440.5|4439|4438.5|1939
1724319900000|2024-08-22 09:45:00|4440|4438.5|4438|4437.5|4441.5|4440.5|4437.5|4437|1410
1724320200000|2024-08-22 09:50:00|4437.5|4437|4432.5|4432|4437.5|4437.5|4432.5|4432|5134
1724320500000|2024-08-22 09:55:00|4433|4431|4432.5|4431|4433|4431|4430.5|4429.5|2243
1724320800000|2024-08-22 10:00:00|4433|4431.5|4436.5|4435|4436.5|4435.5|4431.5|4431|1418
1724321100000|2024-08-22 10:05:00|4437|4435.5|4435|4434|4438.5|4437.5|4434|4433|1378
1724321400000|2024-08-22 10:10:00|4434.5|4433.5|4439|4437.5|4439.5|4438.5|4434|4433|2693
1724321700000|2024-08-22 10:15:00|4438.5|4438|4444|4443.5|4444.5|4443.5|4438|4436.5|1307
1724322000000|2024-08-22 10:20:00|4443.5|4443|4445|4444.5|4445|4444.5|4443|4442.5|2301
1724322300000|2024-08-22 10:25:00|4443.5|4442.5|4447|4446|4447|4446|4441|4440|3378
1724322600000|2024-08-22 10:30:00|4446.5|4446.5|4447|4446|4448|4447|4445|4444.5|2719
1724322900000|2024-08-22 10:35:00|4446.5|4445.5|4446.5|4445.5|4447|4446.5|4443|4442.5|6555
1724323200000|2024-08-22 10:40:00|4447|4446|4447.5|4447|4448|4447.5|4447|4446|1738
1724323500000|2024-08-22 10:45:00|4446.5|4445|4442.5|4442|4446.5|4445|4442.5|4442|2121
1724323800000|2024-08-22 10:50:00|4442|4441|4442.5|4441.5|4443|4442|4441|4440|1193
1724324100000|2024-08-22 10:55:00|4443|4442|4441|4439.5|4444|4443.5|4440|4439|1449
1724324400000|2024-08-22 11:00:00|4441.5|4440|4438|4437|4442.5|4441.5|4437.5|4437|1921
1724324700000|2024-08-22 11:05:00|4437.5|4436.5|4442.5|4441.5|4442.5|4441.5|4437|4436.5|1367
1724325000000|2024-08-22 11:10:00|4442|4441|4439|4437.5|4442|4441|4439|4437.5|814
1724325300000|2024-08-22 11:15:00|4438.5|4438|4441|4439.5|4441.5|4440|4438.5|4437.5|1613
1724325600000|2024-08-22 11:20:00|4440.5|4440|4441.5|4440.5|4441.5|4440.5|4439.5|4438.5|534
1724325900000|2024-08-22 11:25:00|4441|4440|4442.5|4441|4442.5|4441.5|4440.5|4440|1311
1724326200000|2024-08-22 11:30:00|4443|4441.5|4443.5|4442.5|4444.5|4444|4442|4441.5|1902
1724326500000|2024-08-22 11:35:00|4443|4443|4445.5|4444.5|4445.5|4445|4442.5|4441.5|1385
1724326800000|2024-08-22 11:40:00|4445|4443|4444.5|4443|4445.5|4445|4444|4443|1936
1724327100000|2024-08-22 11:45:00|4444|4443.5|4444.5|4443.5|4445|4444|4443|4442|930
1724327400000|2024-08-22 11:50:00|4445.5|4444|4447.5|4446.5|4449|4448|4445.5|4443.5|1072
1724327700000|2024-08-22 11:55:00|4448|4447|4446|4445|4449|4447.5|4446|4445|975
1724328000000|2024-08-22 12:00:00|4447|4446|4446.5|4446|4449|4448|4446.5|4446|984
1724328300000|2024-08-22 12:05:00|4447|4447|4447.5|4446.5|4448.5|4447.5|4446|4445|8052
1724328600000|2024-08-22 12:10:00|4447|4445.5|4448|4447.5|4449|4448|4446.5|4445.5|1540
1724328900000|2024-08-22 12:15:00|4449|4448|4449|4448|4449.5|4448.5|4448.5|4448|1538
1724329200000|2024-08-22 12:20:00|4447|4448.5|4445.5|4444.5|4447|4448.5|4443|4442.5|2097
1724329500000|2024-08-22 12:25:00|4446|4445|4445.5|4444|4446|4445|4439.5|4438.5|3630
1724329800000|2024-08-22 12:30:00|4444.5|4443.5|4441|4440|4445.5|4444.5|4437|4436|3181
1724330100000|2024-08-22 12:35:00|4440.5|4439.5|4438|4436.5|4441.5|4441|4437|4436|1414
1724330400000|2024-08-22 12:40:00|4437.5|4437|4441.5|4440.5|4441.5|4440.5|4437.5|4437|1738
1724330700000|2024-08-22 12:45:00|4442|4441|4443.5|4443|4444.5|4443.5|4441|4440|2730
1724331000000|2024-08-22 12:50:00|4444|4443.5|4445.5|4445|4446.5|4446|4443|4442.5|893
1724331300000|2024-08-22 12:55:00|4446|4445.5|4450|4449|4450|4449.5|4446|4445.5|4094
1724331600000|2024-08-22 13:00:00|4449.5|4448.5|4449.5|4448.5|4450|4449|4446.5|4445.5|3394
1724331900000|2024-08-22 13:05:00|4450|4449|4448.5|4447.5|4450|4449|4447.5|4447|3770
1724332200000|2024-08-22 13:10:00|4448|4448|4446.5|4445.5|4449.5|4449|4446.5|4445.5|1713
1724332500000|2024-08-22 13:15:00|4447|4446|4448.5|4447.5|4449|4448|4445.5|4445|1816
1724332800000|2024-08-22 13:20:00|4448|4447|4447.5|4447|4449|4448|4447|4446|2739
1724333100000|2024-08-22 13:25:00|4448|4447.5|4448|4447|4448|4447.5|4445.5|4445|2466
1724333400000|2024-08-22 13:30:00|4447.5|4447.5|4447.5|4446.5|4448.5|4447.5|4446|4445.5|2141
1724333700000|2024-08-22 13:35:00|4447|4447|4449|4448|4450|4449|4445.5|4445|2635
1724334000000|2024-08-22 13:40:00|4449.5|4448.5|4451|4450|4454|4453.5|4449|4448.5|10159
1724334300000|2024-08-22 13:45:00|4454|4453|4450|4449|4454|4453|4447|4446.5|4179
1724334600000|2024-08-22 13:50:00|4449.5|4448.5|4448.5|4447.5|4450.5|4450|4445.5|4445|2390
1724334900000|2024-08-22 13:55:00|4448|4447|4446|4445.5|4448|4447|4445.5|4445|12936
1724335200000|2024-08-22 14:00:00|4446.5|4446|4439.5|4438.5|4446.5|4446|4439.5|4438.5|3898
1724335500000|2024-08-22 14:05:00|4439|4438|4434.5|4433.5|4439.5|4439|4434|4433|2693
1724335800000|2024-08-22 14:10:00|4435|4434|4430.5|4429.5|4435|4434.5|4428.5|4427.5|3980
1724336100000|2024-08-22 14:15:00|4430|4430|4424|4423.5|4430|4430|4423|4422.5|2173
1724336400000|2024-08-22 14:20:00|4425|4423|4424|4423|4427|4426|4419|4418.5|1970
1724336700000|2024-08-22 14:25:00|4424.5|4423.5|4430.5|4429.5|4430.5|4430|4424.5|4423|1782
1724337000000|2024-08-22 14:30:00|4430|4429|4428.5|4427.5|4433|4431.5|4427.5|4426.5|7132
1724337300000|2024-08-22 14:35:00|4431.5|4430.5|4437|4436|4438|4437|4431|4430.5|4951
1724337600000|2024-08-22 14:40:00|4438|4436.5|4439|4438.5|4442.5|4441.5|4437.5|4436|5135
1724337900000|2024-08-22 14:45:00|4439.5|4439|4442.5|4442|4444|4443.5|4439.5|4439|8114
1724338200000|2024-08-22 14:50:00|4442|4441.5|4447.5|4447|4448|4447|4441.5|4441|11695
1724338500000|2024-08-22 14:55:00|4448.5|4447.5|4450.5|4449.5|4451|4450|4448|4447.5|4232
1724338800000|2024-08-22 15:00:00|4450|4450|4452|4450.5|4452|4451|4450|4449|10174
1724339100000|2024-08-22 15:05:00|4451.5|4451|4454.5|4453.5|4455|4454.5|4449.5|4449|7935
1724339400000|2024-08-22 15:10:00|4454|4454|4456|4455.5|4458|4457|4453.5|4453|4806
1724339700000|2024-08-22 15:15:00|4455.5|4455|4447|4446|4456|4455|4446.5|4446|10607
1724340000000|2024-08-22 15:20:00|4446.5|4446.5|4441.5|4441|4448|4447.5|4440.5|4440|19746
1724340300000|2024-08-22 15:25:00|4442|4440.5|4447.5|4446.5|4450|4449|4441|4440.5|13859
1724396400000|2024-08-23 07:00:00|4467|4463|4466|4464.5|4471|4469.5|4461.5|4459|2369
1724396700000|2024-08-23 07:05:00|4463.5|4461|4467.5|4465.5|4471|4469.5|4462|4459.5|2413
1724397000000|2024-08-23 07:10:00|4466.5|4466.5|4454.5|4453|4473.5|4472|4453|4451.5|3309
1724397300000|2024-08-23 07:15:00|4454|4453.5|4464.5|4462.5|4467|4465.5|4454|4453|5514
1724397600000|2024-08-23 07:20:00|4464|4463|4464|4462.5|4466|4464.5|4462.5|4461|3204
1724397900000|2024-08-23 07:25:00|4464.5|4463|4464|4463|4470|4468.5|4461|4460|4665
1724398200000|2024-08-23 07:30:00|4464.5|4464|4467.5|4466.5|4471|4470|4464.5|4464|571
1724398500000|2024-08-23 07:35:00|4467|4465.5|4465|4464|4467|4466|4461.5|4460|3452
1724398800000|2024-08-23 07:40:00|4464.5|4464.5|4463|4462.5|4465.5|4465|4460.5|4460|1941
1724399100000|2024-08-23 07:45:00|4464.5|4462|4464.5|4463.5|4469.5|4468.5|4463.5|4461.5|2458
1724399400000|2024-08-23 07:50:00|4464|4463|4467|4466|4468.5|4467.5|4463.5|4462.5|889
1724399700000|2024-08-23 07:55:00|4466.5|4466.5|4462|4460.5|4467.5|4466.5|4461|4460|2106
1724400000000|2024-08-23 08:00:00|4461.5|4460|4460.5|4459.5|4462.5|4462|4459.5|4458.5|975
1724400300000|2024-08-23 08:05:00|4460|4460|4463|4462|4463|4462|4458|4457|658
1724400600000|2024-08-23 08:10:00|4462.5|4461.5|4463.5|4463|4463.5|4463|4458|4457.5|2653
1724400900000|2024-08-23 08:15:00|4464.5|4463.5|4466|4465.5|4468.5|4467.5|4463|4462|1327
1724401200000|2024-08-23 08:20:00|4466.5|4465|4468|4467|4469.5|4469|4465|4464.5|1955
1724401500000|2024-08-23 08:25:00|4468.5|4468.5|4473.5|4472.5|4473.5|4472.5|4468|4468.5|1190
1724401800000|2024-08-23 08:30:00|4473|4472|4473.5|4472.5|4476.5|4475.5|4471.5|4470.5|7858
1724402100000|2024-08-23 08:35:00|4473|4473|4473|4472|4474.5|4473.5|4471.5|4471|1481
1724402400000|2024-08-23 08:40:00|4472.5|4471.5|4472|4471.5|4472.5|4472|4470.5|4470|1720
1724402700000|2024-08-23 08:45:00|4473|4472|4474|4473|4474.5|4474|4471.5|4471|1320
1724403000000|2024-08-23 08:50:00|4474.5|4473.5|4475.5|4475|4475.5|4475|4473|4472.5|825
1724403300000|2024-08-23 08:55:00|4476|4474.5|4479|4478|4479.5|4479|4476|4474.5|2321
1724403600000|2024-08-23 09:00:00|4479.5|4478.5|4476|4475.5|4479.5|4478.5|4475.5|4475|3797
1724403900000|2024-08-23 09:05:00|4476.5|4476|4476.5|4475.5|4477.5|4477|4475.5|4475|1591
1724404200000|2024-08-23 09:10:00|4477|4476|4478.5|4478|4481|4480.5|4477|4475.5|2301
1724404500000|2024-08-23 09:15:00|4478|4477.5|4478.5|4477.5|4480|4479|4477.5|4477|928
1724404800000|2024-08-23 09:20:00|4479|4478|4476|4475|4479|4478|4475.5|4474.5|1285
1724405100000|2024-08-23 09:25:00|4476.5|4475.5|4476.5|4475.5|4478.5|4478|4476|4475.5|532
1724405400000|2024-08-23 09:30:00|4476|4475|4475|4474.5|4476.5|4475|4474.5|4474|1253
1724405700000|2024-08-23 09:35:00|4474.5|4474|4477.5|4476.5|4479|4478.5|4474.5|4474|1193
1724406000000|2024-08-23 09:40:00|4477|4477|4477|4476.5|4479|4478|4477|4476|1211
1724406300000|2024-08-23 09:45:00|4477.5|4477|4479|4478.5|4479|4478.5|4476|4475|3135
1724406600000|2024-08-23 09:50:00|4478.5|4478|4480.5|4480|4482|4481.5|4476|4475.5|15382
1724406900000|2024-08-23 09:55:00|4479.5|4479.5|4481|4480.5|4483.5|4483|4479.5|4478.5|18546
1724407200000|2024-08-23 10:00:00|4481.5|4481|4489.5|4489|4489.5|4489|4479.5|4479|10575
1724407500000|2024-08-23 10:05:00|4490|4489.5|4490|4489|4492.5|4491.5|4489.5|4489|4577
1724407800000|2024-08-23 10:10:00|4489.5|4489.5|4488|4487.5|4490.5|4490|4487|4486.5|6308
1724408100000|2024-08-23 10:15:00|4487.5|4487|4484.5|4484|4488.5|4488|4484.5|4484|3674
1724408400000|2024-08-23 10:20:00|4485|4484.5|4484|4483.5|4486|4485.5|4484|4483.5|2427
1724408700000|2024-08-23 10:25:00|4483.5|4483|4483|4482.5|4484.5|4483.5|4482.5|4481.5|769
1724409000000|2024-08-23 10:30:00|4482.5|4482|4483.5|4482.5|4484|4483|4482|4481|2945
1724409300000|2024-08-23 10:35:00|4483|4483|4487.5|4486.5|4488|4486.5|4483|4483|3755
1724409600000|2024-08-23 10:40:00|4487|4487.5|4485.5|4485|4488.5|4488|4485|4484.5|1389
1724409900000|2024-08-23 10:45:00|4485|4484.5|4486.5|4485.5|4487.5|4487|4484.5|4483.5|773
1724410200000|2024-08-23 10:50:00|4486|4485|4485.5|4485|4486.5|4485.5|4485|4484.5|1090
1724410500000|2024-08-23 10:55:00|4485|4484.5|4486|4485|4486|4485.5|4484|4483.5|1169
1724410800000|2024-08-23 11:00:00|4485.5|4484|4481.5|4480.5|4486.5|4485.5|4479.5|4478.5|4285
1724411100000|2024-08-23 11:05:00|4482.5|4481|4479|4478.5|4482.5|4481.5|4478|4477.5|2106
1724411400000|2024-08-23 11:10:00|4479.5|4478|4473.5|4473|4480|4478|4473.5|4473|1171
1724411700000|2024-08-23 11:15:00|4474|4473.5|4473|4472.5|4475|4474.5|4473|4472.5|1771
1724412000000|2024-08-23 11:20:00|4472.5|4471.5|4468|4467|4472.5|4471.5|4467.5|4467|4004
1724412300000|2024-08-23 11:25:00|4468.5|4467.5|4471.5|4471|4471.5|4471|4468.5|4467.5|3505
1724412600000|2024-08-23 11:30:00|4470|4470.5|4470.5|4469.5|4472|4471.5|4468|4467.5|4534
1724412900000|2024-08-23 11:35:00|4470|4470|4472.5|4472|4472.5|4472|4469|4468.5|3402
1724413200000|2024-08-23 11:40:00|4473|4472.5|4471|4470.5|4475|4474|4471|4470.5|1261
1724413500000|2024-08-23 11:45:00|4470.5|4470|4469|4468.5|4470.5|4470|4468|4467.5|1557
1724413800000|2024-08-23 11:50:00|4468.5|4468|4468.5|4467.5|4471|4470|4466|4465.5|2085
1724414100000|2024-08-23 11:55:00|4469.5|4468.5|4469|4468|4470|4469.5|4468.5|4468|826
1724414400000|2024-08-23 12:00:00|4468.5|4467.5|4469|4468|4471|4470|4468|4467.5|2656
1724414700000|2024-08-23 12:05:00|4467.5|4467|4468.5|4467.5|4469|4468.5|4466|4465.5|3548
1724415000000|2024-08-23 12:10:00|4468|4468.5|4469|4468.5|4469.5|4468.5|4467.5|4467|2349
1724415300000|2024-08-23 12:15:00|4470|4469|4465|4464.5|4470.5|4469.5|4464|4463.5|2324
1724415600000|2024-08-23 12:20:00|4466|4465.5|4467|4466.5|4468.5|4468|4466|4465.5|771
1724415900000|2024-08-23 12:25:00|4467.5|4467|4466|4465.5|4469|4468|4463.5|4463|2071
1724416200000|2024-08-23 12:30:00|4467|4466|4465|4464.5|4467.5|4467|4464.5|4463.5|1885
1724416500000|2024-08-23 12:35:00|4465.5|4465|4468.5|4468|4469|4468.5|4465|4465|1554
1724416800000|2024-08-23 12:40:00|4467.5|4467|4470.5|4470|4470.5|4470|4467|4466.5|1753
1724417100000|2024-08-23 12:45:00|4470|4469.5|4470|4469.5|4471.5|4471|4469.5|4469|1439
1724417400000|2024-08-23 12:50:00|4469.5|4468.5|4470|4469|4470|4469|4467.5|4467|3427
1724417700000|2024-08-23 12:55:00|4469.5|4468.5|4467.5|4467|4470|4469.5|4467.5|4467|1397
1724418000000|2024-08-23 13:00:00|4467|4466.5|4467|4466.5|4467|4466.5|4465|4464.5|1498
1724418300000|2024-08-23 13:05:00|4467.5|4467|4466.5|4465.5|4468.5|4467.5|4466|4465.5|1341
1724418600000|2024-08-23 13:10:00|4467.5|4466|4466.5|4465.5|4467.5|4467|4464.5|4464|1734
1724418900000|2024-08-23 13:15:00|4467|4466|4472.5|4471.5|4472.5|4472|4466.5|4465.5|961
1724419200000|2024-08-23 13:20:00|4472|4472|4468|4467.5|4472.5|4472|4468|4467.5|2031
1724419500000|2024-08-23 13:25:00|4467.5|4467|4467|4466.5|4468|4467.5|4466|4465.5|2091
1724419800000|2024-08-23 13:30:00|4466.5|4466|4471.5|4470.5|4472|4471|4466.5|4465.5|1956
1724420100000|2024-08-23 13:35:00|4471|4471|4473.5|4472.5|4474.5|4473.5|4471|4470.5|3997
1724420400000|2024-08-23 13:40:00|4473|4473.5|4472.5|4471.5|4475|4474.5|4472|4471.5|2890
1724420700000|2024-08-23 13:45:00|4473|4472|4475|4474|4476|4475|4472|4471.5|5474
1724421000000|2024-08-23 13:50:00|4475.5|4474.5|4473.5|4472.5|4476|4475.5|4472|4471.5|3181
1724421300000|2024-08-23 13:55:00|4474|4473|4473.5|4472.5|4475|4474.5|4471|4470|3397
1724421600000|2024-08-23 14:00:00|4478|4473|4484.5|4484|4485.5|4485|4476|4473|6166
1724421900000|2024-08-23 14:05:00|4485|4484.5|4490.5|4489.5|4491|4489.5|4482|4481|7761
1724422200000|2024-08-23 14:10:00|4490|4490|4496|4495|4497|4496|4490|4489.5|13299
1724422500000|2024-08-23 14:15:00|4496.5|4495.5|4490|4489|4496.5|4495.5|4486.5|4486|15341
1724422800000|2024-08-23 14:20:00|4490.5|4489.5|4497.5|4497|4498|4497|4487|4486.5|7971
1724423100000|2024-08-23 14:25:00|4497|4496|4498|4497|4499|4498.5|4494.5|4494|5500
1724423400000|2024-08-23 14:30:00|4498.5|4497.5|4493.5|4493|4499.5|4499|4493.5|4493|12388
1724423700000|2024-08-23 14:35:00|4494|4492|4496.5|4495.5|4496.5|4495.5|4491|4490.5|14970
1724424000000|2024-08-23 14:40:00|4496|4495|4497.5|4497|4502.5|4502|4493.5|4493|10519
1724424300000|2024-08-23 14:45:00|4497|4496.5|4496.5|4495.5|4498|4497|4491|4490.5|8952
1724424600000|2024-08-23 14:50:00|4497.5|4496|4491.5|4491|4498.5|4497.5|4487.5|4487|6739
1724424900000|2024-08-23 14:55:00|4492.5|4491.5|4497.5|4496.5|4501|4500|4492.5|4491.5|7164
1724425200000|2024-08-23 15:00:00|4497|4496|4499.5|4498.5|4500.5|4499.5|4496|4495|3298
1724425500000|2024-08-23 15:05:00|4500.5|4499|4499.5|4499|4500.5|4500|4494.5|4493.5|11629
1724425800000|2024-08-23 15:10:00|4500|4499.5|4501|4500|4501|4500|4495|4494.5|7999
1724426100000|2024-08-23 15:15:00|4500.5|4499.5|4501.5|4500.5|4504.5|4503.5|4499|4498|11007
1724426400000|2024-08-23 15:20:00|4501|4500|4502|4501|4503.5|4503|4500.5|4499.5|10614
1724426700000|2024-08-23 15:25:00|4501.5|4501.5|4503.5|4502.5|4505|4504.5|4501.5|4501|12497
1724655600000|2024-08-26 07:00:00|4487|4485.5|4477|4474.5|4490|4486.5|4477|4472.5|4239
1724655900000|2024-08-26 07:05:00|4478|4475|4489.5|4487|4490|4488.5|4478|4475|3074
1724656200000|2024-08-26 07:10:00|4489|4486|4477.5|4476|4489|4486|4477.5|4475.5|3837
1724656500000|2024-08-26 07:15:00|4476.5|4475.5|4479.5|4478|4483.5|4482.5|4476|4474|3929
1724656800000|2024-08-26 07:20:00|4479|4478.5|4473|4472.5|4479|4478.5|4472|4471|4085
1724657100000|2024-08-26 07:25:00|4475|4472|4473.5|4472.5|4475|4474.5|4472|4471|2762
1724657400000|2024-08-26 07:30:00|4473|4472|4473.5|4472|4478|4477|4472.5|4471.5|2193
1724657700000|2024-08-26 07:35:00|4474|4472.5|4475|4474|4475|4474.5|4472.5|4471.5|811
1724658000000|2024-08-26 07:40:00|4474.5|4474.5|4472|4471|4475|4474.5|4469|4468|4276
1724658300000|2024-08-26 07:45:00|4472.5|4471.5|4473.5|4472.5|4473.5|4473|4470.5|4469.5|1188
1724658600000|2024-08-26 07:50:00|4474.5|4473.5|4474.5|4474|4477|4475.5|4473.5|4472.5|1387
1724658900000|2024-08-26 07:55:00|4475|4474.5|4477.5|4476.5|4478|4477.5|4475|4474|1158
1724659200000|2024-08-26 08:00:00|4478|4475|4475|4474|4478|4477|4473|4472.5|1959
1724659500000|2024-08-26 08:05:00|4474.5|4473.5|4479|4478|4479|4478|4473.5|4473|1780
1724659800000|2024-08-26 08:10:00|4478.5|4477.5|4481|4480|4481.5|4481|4477.5|4477|512
1724660100000|2024-08-26 08:15:00|4481.5|4480.5|4485.5|4484.5|4485.5|4485|4481.5|4480.5|1849
1724660400000|2024-08-26 08:20:00|4485|4485|4484|4483.5|4485.5|4485|4483|4482.5|592
1724660700000|2024-08-26 08:25:00|4485|4484.5|4484|4483|4487.5|4486|4483.5|4482.5|1499
1724661000000|2024-08-26 08:30:00|4483.5|4482.5|4484|4483|4487|4485.5|4482|4481.5|1867
1724661300000|2024-08-26 08:35:00|4483.5|4483.5|4481.5|4480.5|4483.5|4483.5|4480|4478.5|1818
1724661600000|2024-08-26 08:40:00|4481|4481|4484|4483|4484|4483.5|4480.5|4480|4780
1724661900000|2024-08-26 08:45:00|4484.5|4483.5|4484|4483.5|4485|4484|4482|4480.5|753
1724662200000|2024-08-26 08:50:00|4483.5|4483|4486|4485.5|4487|4486|4483|4482|1934
1724662500000|2024-08-26 08:55:00|4486.5|4486|4488|4487.5|4489|4488.5|4484.5|4483.5|3329
1724662800000|2024-08-26 09:00:00|4487.5|4487|4486|4485.5|4489|4488.5|4486|4485|833
1724663100000|2024-08-26 09:05:00|4486.5|4485|4488|4487|4488.5|4487.5|4483.5|4483|2596
1724663400000|2024-08-26 09:10:00|4487.5|4486.5|4485.5|4484.5|4488|4487|4484.5|4484|1787
1724663700000|2024-08-26 09:15:00|4486|4485|4486|4485|4487|4486|4485|4484.5|822
1724664000000|2024-08-26 09:20:00|4485.5|4484.5|4488|4487|4488|4487.5|4485.5|4484.5|1964
1724664300000|2024-08-26 09:25:00|4487.5|4487.5|4489|4488|4489.5|4488.5|4487.5|4486.5|3164
1724664600000|2024-08-26 09:30:00|4488.5|4487.5|4484.5|4483.5|4489|4487.5|4484.5|4483.5|601
1724664900000|2024-08-26 09:35:00|4483.5|4484|4484.5|4484|4484.5|4484|4482|4481|1971
1724665200000|2024-08-26 09:40:00|4484|4483.5|4479|4478|4484.5|4483.5|4479|4478|989
1724665500000|2024-08-26 09:45:00|4478.5|4477.5|4480|4479.5|4481|4480.5|4478.5|4477.5|1711
1724665800000|2024-08-26 09:50:00|4480.5|4479|4480.5|4480|4481|4480|4480|4479|1359
1724666100000|2024-08-26 09:55:00|4481|4480.5|4481|4480.5|4481|4480.5|4480|4479|555
1724666400000|2024-08-26 10:00:00|4480.5|4480|4480.5|4480|4482|4481|4480|4479|269
1724666700000|2024-08-26 10:05:00|4479.5|4479|4480.5|4479.5|4481.5|4480.5|4478|4477.5|3404
1724667000000|2024-08-26 10:10:00|4480|4479|4480.5|4479.5|4481.5|4481|4479|4478.5|2720
1724667300000|2024-08-26 10:15:00|4480|4479|4480.5|4479.5|4480.5|4480|4479.5|4478.5|3182
1724667600000|2024-08-26 10:20:00|4481|4480|4478.5|4477.5|4481|4480|4478|4477|1165
1724667900000|2024-08-26 10:25:00|4479|4478|4480.5|4479.5|4480.5|4480|4478.5|4478|1922
1724668200000|2024-08-26 10:30:00|4480|4480|4478.5|4478|4480.5|4480|4477.5|4477|1637
1724668500000|2024-08-26 10:35:00|4479|4478.5|4481|4480|4481|4480.5|4478.5|4478|805
1724668800000|2024-08-26 10:40:00|4480.5|4480.5|4479.5|4479|4481|4480.5|4479.5|4479|376
1724669100000|2024-08-26 10:45:00|4480|4478|4478|4477.5|4480|4479|4478|4477.5|456
1724669400000|2024-08-26 10:50:00|4477.5|4476.5|4480|4479.5|4480|4479.5|4477|4476.5|3520
1724669700000|2024-08-26 10:55:00|4481|4480.5|4481.5|4481|4482|4481|4480|4479.5|2987
1724670000000|2024-08-26 11:00:00|4482|4480.5|4483|4482|4484|4483|4481|4480|730
1724670300000|2024-08-26 11:05:00|4482|4481|4481.5|4480.5|4483|4482|4479.5|4478.5|844
1724670600000|2024-08-26 11:10:00|4480.5|4479.5|4481.5|4480.5|4481.5|4481|4479.5|4478|626
1724670900000|2024-08-26 11:15:00|4481|4481|4482.5|4482|4482.5|4482|4480|4479.5|673
1724671200000|2024-08-26 11:20:00|4483|4482.5|4485.5|4485|4486|4485|4483|4482.5|494
1724671500000|2024-08-26 11:25:00|4485|4484.5|4484|4483.5|4485.5|4485|4483.5|4482.5|3056
1724671800000|2024-08-26 11:30:00|4484.5|4484|4489|4488.5|4490|4489.5|4484|4483.5|1595
1724672100000|2024-08-26 11:35:00|4488.5|4487.5|4489|4488.5|4490|4489.5|4487|4486.5|1902
1724672400000|2024-08-26 11:40:00|4488.5|4488|4490|4489.5|4491.5|4490.5|4488|4487.5|744
1724672700000|2024-08-26 11:45:00|4491.5|4490.5|4492|4491|4492.5|4491.5|4491|4490.5|1679
1724673000000|2024-08-26 11:50:00|4492.5|4491.5|4492.5|4492|4493|4492.5|4492|4491|1023
1724673300000|2024-08-26 11:55:00|4493|4492.5|4496|4495|4496|4495|4493|4492.5|2595
1724673600000|2024-08-26 12:00:00|4496.5|4495.5|4492|4491|4497|4496|4492|4491|989
1724673900000|2024-08-26 12:05:00|4492.5|4491.5|4493.5|4492.5|4494|4493|4491.5|4491|529
1724674200000|2024-08-26 12:10:00|4494|4493|4494.5|4493.5|4494.5|4494|4493.5|4492.5|850
1724674500000|2024-08-26 12:15:00|4494|4493|4495.5|4494.5|4495.5|4494.5|4494|4493|1143
1724674800000|2024-08-26 12:20:00|4495|4495|4496|4495.5|4497.5|4496.5|4494.5|4494|371
1724675100000|2024-08-26 12:25:00|4497|4496|4501|4500|4503|4501|4496.5|4496|6226
1724675400000|2024-08-26 12:30:00|4500|4499|4498.5|4498|4500.5|4499|4497|4496.5|1850
1724675700000|2024-08-26 12:35:00|4499|4498.5|4500|4499.5|4502|4501.5|4499|4498.5|1090
1724676000000|2024-08-26 12:40:00|4499.5|4499|4497.5|4497|4500|4499.5|4497.5|4496.5|1066
1724676300000|2024-08-26 12:45:00|4498|4497.5|4499.5|4499|4500|4499.5|4497.5|4497|3657
1724676600000|2024-08-26 12:50:00|4499|4498.5|4499.5|4498.5|4500|4499|4497.5|4497|1629
1724676900000|2024-08-26 12:55:00|4500|4499|4497.5|4497|4501|4500|4496|4495|4751
1724677200000|2024-08-26 13:00:00|4498|4497.5|4499|4498.5|4501|4500|4497.5|4497|791
1724677500000|2024-08-26 13:05:00|4498.5|4498|4495|4494|4498.5|4498|4495|4494|1967
1724677800000|2024-08-26 13:10:00|4496|4494.5|4492|4491|4496|4495|4492|4491|817
1724678100000|2024-08-26 13:15:00|4491.5|4491.5|4493.5|4492.5|4494|4493|4491.5|4491|2359
1724678400000|2024-08-26 13:20:00|4494|4493|4493.5|4492.5|4496|4495|4493.5|4492.5|1019
1724678700000|2024-08-26 13:25:00|4494|4493|4495|4494.5|4496|4495|4493|4492.5|1185
1724679000000|2024-08-26 13:30:00|4495.5|4495|4490.5|4489.5|4495.5|4495|4490|4489.5|3153
1724679300000|2024-08-26 13:35:00|4490|4490|4493|4492.5|4493.5|4493|4489|4488|3604
1724679600000|2024-08-26 13:40:00|4493.5|4493|4499|4498.5|4499|4498.5|4493|4492.5|2407
1724679900000|2024-08-26 13:45:00|4498.5|4498|4503.5|4502.5|4503.5|4502.5|4497|4496.5|3072
1724680200000|2024-08-26 13:50:00|4504|4503|4506.5|4505.5|4507.5|4507|4504|4502.5|5876
1724680500000|2024-08-26 13:55:00|4507|4506|4508|4507|4508|4507|4505|4504.5|4428
1724680800000|2024-08-26 14:00:00|4509|4507.5|4505|4504|4510|4509|4505|4504|2547
1724681100000|2024-08-26 14:05:00|4504.5|4503.5|4506.5|4505.5|4507|4506.5|4503|4502.5|6398
1724681400000|2024-08-26 14:10:00|4506|4504.5|4506|4505.5|4508|4507.5|4504.5|4504|755
1724681700000|2024-08-26 14:15:00|4505.5|4505|4504|4503.5|4505.5|4505|4503.5|4502.5|2344
1724682000000|2024-08-26 14:20:00|4504.5|4504|4506.5|4506|4507|4506|4504|4503.5|1863
1724682300000|2024-08-26 14:25:00|4507|4506.5|4509.5|4508.5|4509.5|4508.5|4506|4505.5|635
1724682600000|2024-08-26 14:30:00|4510.5|4509|4507.5|4506.5|4511.5|4511|4507|4506.5|7125
1724682900000|2024-08-26 14:35:00|4506.5|4507|4503|4502.5|4507|4507|4502.5|4502|21506
1724683200000|2024-08-26 14:40:00|4503.5|4503|4503|4502.5|4506|4505|4503|4502.5|1397
1724683500000|2024-08-26 14:45:00|4502.5|4502|4498.5|4497.5|4502.5|4502|4497.5|4497|10928
1724683800000|2024-08-26 14:50:00|4499|4498|4500|4499|4501.5|4501|4498|4497.5|3103
1724684100000|2024-08-26 14:55:00|4499.5|4499.5|4501.5|4500.5|4502.5|4502|4498|4497|5694
1724684400000|2024-08-26 15:00:00|4502.5|4501|4505.5|4504.5|4505.5|4505|4501.5|4500.5|2232
1724684700000|2024-08-26 15:05:00|4505|4504|4501|4500|4505|4504|4500.5|4500|3951
1724685000000|2024-08-26 15:10:00|4501.5|4500.5|4505.5|4504.5|4505.5|4504.5|4501|4500|4494
1724685300000|2024-08-26 15:15:00|4505|4505|4503.5|4502.5|4506|4505|4502|4501.5|5087
1724685600000|2024-08-26 15:20:00|4504|4503|4503.5|4503|4504.5|4503.5|4502.5|4502|6781
1724685900000|2024-08-26 15:25:00|4503|4502.5|4505|4504|4505|4504|4501.5|4501|7394
1724742000000|2024-08-27 07:00:00|4518.5|4516|4519.5|4517.5|4521|4519.5|4505.5|4503.5|4888
1724742300000|2024-08-27 07:05:00|4521|4517|4524.5|4523|4530|4528.5|4516.5|4514.5|9942
1724742600000|2024-08-27 07:10:00|4525|4523.5|4528.5|4527|4532|4530.5|4525|4523.5|11765
1724742900000|2024-08-27 07:15:00|4528|4527.5|4530.5|4529|4533.5|4532|4527.5|4526|7871
1724743200000|2024-08-27 07:20:00|4531|4529.5|4527|4526|4531|4529.5|4524.5|4523.5|1918
1724743500000|2024-08-27 07:25:00|4526.5|4525.5|4532|4531|4532|4531.5|4525.5|4524|4195
1724743800000|2024-08-27 07:30:00|4531.5|4530.5|4529|4528|4532|4531.5|4525|4524|2878
1724744100000|2024-08-27 07:35:00|4528.5|4528.5|4532|4530.5|4535.5|4534.5|4528.5|4527|7950
1724744400000|2024-08-27 07:40:00|4531.5|4530|4537|4535.5|4537|4536|4530.5|4529.5|4789
1724744700000|2024-08-27 07:45:00|4536.5|4535|4533.5|4533|4537|4536|4532|4531|2230
1724745000000|2024-08-27 07:50:00|4534.5|4533.5|4534.5|4533|4535.5|4534.5|4531|4530|5759
1724745300000|2024-08-27 07:55:00|4535|4533.5|4537.5|4536.5|4537.5|4537|4534.5|4533|2074
1724745600000|2024-08-27 08:00:00|4537|4537|4539|4538.5|4542|4541|4537|4537|5144
1724745900000|2024-08-27 08:05:00|4539.5|4538|4538.5|4538|4541|4540|4538|4537|1153
1724746200000|2024-08-27 08:10:00|4539|4538.5|4543.5|4542|4544.5|4544|4539|4538.5|5294
1724746500000|2024-08-27 08:15:00|4543|4542.5|4542|4540.5|4544.5|4544|4540.5|4540|3125
1724746800000|2024-08-27 08:20:00|4542.5|4541|4545.5|4545|4546|4545|4542|4541|8358
1724747100000|2024-08-27 08:25:00|4545|4544|4547.5|4546|4547.5|4546|4542.5|4541.5|6921
1724747400000|2024-08-27 08:30:00|4547|4546.5|4548|4547|4548|4547|4542|4541.5|8580
1724747700000|2024-08-27 08:35:00|4549|4547.5|4551|4550|4552|4551|4548.5|4547.5|7286
1724748000000|2024-08-27 08:40:00|4552|4551|4553|4551.5|4554|4552.5|4549.5|4548.5|7335
1724748300000|2024-08-27 08:45:00|4552.5|4552|4553.5|4552.5|4556.5|4555.5|4552.5|4552|3801
1724748600000|2024-08-27 08:50:00|4553|4552|4549.5|4548|4553|4552|4548|4546.5|3932
1724748900000|2024-08-27 08:55:00|4549|4548.5|4550|4549|4550|4549.5|4547|4546|1207
1724749200000|2024-08-27 09:00:00|4549.5|4548.5|4550|4549|4552.5|4552|4549.5|4548.5|2761
1724749500000|2024-08-27 09:05:00|4550.5|4549.5|4547.5|4546.5|4550.5|4550|4547.5|4546.5|732
1724749800000|2024-08-27 09:10:00|4547|4547.5|4548|4547|4549|4548|4547|4546.5|821
1724750100000|2024-08-27 09:15:00|4547.5|4546.5|4547.5|4546.5|4548|4547.5|4546|4545|4413
1724750400000|2024-08-27 09:20:00|4547|4546|4556|4555.5|4556.5|4555.5|4547|4546|3309
1724750700000|2024-08-27 09:25:00|4555|4554|4557.5|4556.5|4557.5|4556.5|4554|4552.5|5984
1724751000000|2024-08-27 09:30:00|4557|4556|4554|4553|4557|4557|4553.5|4553|2554
1724751300000|2024-08-27 09:35:00|4553.5|4552.5|4544|4543.5|4554.5|4553|4543.5|4542.5|5459
1724751600000|2024-08-27 09:40:00|4545|4543|4542.5|4541.5|4545|4543.5|4537.5|4536.5|7559
1724751900000|2024-08-27 09:45:00|4542|4541|4539.5|4538.5|4544.5|4543.5|4538.5|4538|3091
1724752200000|2024-08-27 09:50:00|4540.5|4539|4542|4541|4542|4541.5|4538|4537.5|2567
1724752500000|2024-08-27 09:55:00|4541.5|4541.5|4540.5|4540|4543|4542.5|4540|4539.5|3805
1724752800000|2024-08-27 10:00:00|4541|4540.5|4539|4538|4541|4540.5|4536.5|4535.5|2255
1724753100000|2024-08-27 10:05:00|4538|4537|4540.5|4539.5|4542.5|4542|4537|4536|955
1724753400000|2024-08-27 10:10:00|4540|4539|4543.5|4542|4544|4543|4540|4539|2692
1724753700000|2024-08-27 10:15:00|4543|4542.5|4545.5|4544.5|4547.5|4546.5|4542.5|4542|5582
1724754000000|2024-08-27 10:20:00|4545|4544|4547|4546.5|4547|4546.5|4544.5|4544|6814
1724754300000|2024-08-27 10:25:00|4546.5|4545.5|4546|4545|4546.5|4546|4544|4543|1973
1724754600000|2024-08-27 10:30:00|4546.5|4545.5|4546|4545|4549|4548|4546|4545|3410
1724754900000|2024-08-27 10:35:00|4547|4545.5|4552.5|4552|4552.5|4552|4547|4545|3345
1724755200000|2024-08-27 10:40:00|4552|4551.5|4551|4550|4554|4553|4550|4549|2054
1724755500000|2024-08-27 10:45:00|4551.5|4550.5|4554.5|4554|4555|4554|4551.5|4550.5|1870
1724755800000|2024-08-27 10:50:00|4554|4553.5|4557|4556.5|4558.5|4557.5|4552|4551|1635
1724756100000|2024-08-27 10:55:00|4557.5|4557|4559|4558|4559.5|4558.5|4556.5|4556|1755
1724756400000|2024-08-27 11:00:00|4558.5|4557.5|4557.5|4557|4558.5|4557.5|4556|4555|662
1724756700000|2024-08-27 11:05:00|4557|4556.5|4556|4555.5|4558|4557|4555|4554.5|1975
1724757000000|2024-08-27 11:10:00|4557|4556|4555.5|4554.5|4558|4557|4554.5|4553.5|1790
1724757300000|2024-08-27 11:15:00|4556|4555|4556.5|4556|4558|4557.5|4555.5|4554.5|3057
1724757600000|2024-08-27 11:20:00|4557|4556.5|4559|4557.5|4560.5|4560|4557|4556.5|3433
1724757900000|2024-08-27 11:25:00|4558.5|4558|4562.5|4562|4562.5|4562|4558|4557.5|2446
1724758200000|2024-08-27 11:30:00|4563|4561.5|4562.5|4561|4569.5|4568.5|4561.5|4560|7398
1724758500000|2024-08-27 11:35:00|4562|4561.5|4560|4559.5|4564.5|4563.5|4560|4559|2954
1724758800000|2024-08-27 11:40:00|4561|4560|4562|4561|4562|4561|4559.5|4558.5|4895
1724759100000|2024-08-27 11:45:00|4563|4561.5|4562.5|4561.5|4564.5|4563.5|4560.5|4559|6771
1724759400000|2024-08-27 11:50:00|4562|4562|4559|4558|4562|4562|4558|4557|2599
1724759700000|2024-08-27 11:55:00|4559.5|4558.5|4558|4557|4559.5|4559|4557|4556.5|2615
1724760000000|2024-08-27 12:00:00|4559|4557.5|4553|4552|4559|4557.5|4552.5|4551.5|3349
1724760300000|2024-08-27 12:05:00|4554|4552.5|4552.5|4551.5|4555.5|4555|4552.5|4551.5|3520
1724760600000|2024-08-27 12:10:00|4552|4552|4555.5|4554.5|4556.5|4555.5|4552|4551|3811
1724760900000|2024-08-27 12:15:00|4556|4555|4556|4555.5|4558.5|4557.5|4554.5|4553.5|4543
1724761200000|2024-08-27 12:20:00|4555.5|4555|4554.5|4554|4555.5|4555.5|4553|4552.5|2193
1724761500000|2024-08-27 12:25:00|4555|4554.5|4562.5|4561.5|4563.5|4562.5|4555|4554.5|2378
1724761800000|2024-08-27 12:30:00|4562|4560.5|4556|4555.5|4562.5|4560.5|4556|4555.5|1108
1724762100000|2024-08-27 12:35:00|4555.5|4555|4550.5|4550|4555.5|4555.5|4549|4548|2285
1724762400000|2024-08-27 12:40:00|4551|4550.5|4548.5|4548|4552|4551|4548|4547.5|1632
1724762700000|2024-08-27 12:45:00|4548|4547|4543|4542|4548.5|4547.5|4543|4542|2790
1724763000000|2024-08-27 12:50:00|4542.5|4541.5|4537|4536.5|4542.5|4541.5|4536|4535|6346
1724763300000|2024-08-27 12:55:00|4537.5|4536|4545|4544|4548|4547.5|4537.5|4536|6916
1724763600000|2024-08-27 13:00:00|4544.5|4544.5|4549|4548|4549|4548.5|4544.5|4544|4314
1724763900000|2024-08-27 13:05:00|4550|4549|4555.5|4554|4556.5|4556|4550|4549|4208
1724764200000|2024-08-27 13:10:00|4555|4554.5|4557|4556.5|4558|4557.5|4555|4554|1992
1724764500000|2024-08-27 13:15:00|4557.5|4556|4559|4558|4561|4559.5|4557.5|4556|3896
1724764800000|2024-08-27 13:20:00|4558.5|4557.5|4558|4557|4560.5|4560|4557.5|4557|4145
1724765100000|2024-08-27 13:25:00|4557.5|4556.5|4558.5|4557.5|4558.5|4558|4554.5|4554|5278
1724765400000|2024-08-27 13:30:00|4558|4557|4555|4554|4559|4558|4554.5|4554|5914
1724765700000|2024-08-27 13:35:00|4554.5|4552.5|4549|4548|4559|4557.5|4548.5|4547.5|5263
1724766000000|2024-08-27 13:40:00|4548.5|4548.5|4548.5|4548|4548.5|4548.5|4540|4538.5|6156
1724766300000|2024-08-27 13:45:00|4550|4548.5|4547.5|4546.5|4551|4550|4546|4545.5|5655
1724766600000|2024-08-27 13:50:00|4548|4547|4544.5|4544|4550.5|4549.5|4544|4543|7177
1724766900000|2024-08-27 13:55:00|4545|4544.5|4542|4540.5|4545|4544.5|4540.5|4540|5201
1724767200000|2024-08-27 14:00:00|4541.5|4541|4540|4539|4543|4542|4537|4536|10895
1724767500000|2024-08-27 14:05:00|4540.5|4539.5|4539|4538|4542.5|4541.5|4537.5|4536.5|4790
1724767800000|2024-08-27 14:10:00|4538.5|4537.5|4533.5|4532.5|4540|4539|4532|4531|3854
1724768100000|2024-08-27 14:15:00|4534|4533|4534|4533.5|4535|4534.5|4531|4530|3296
1724768400000|2024-08-27 14:20:00|4534.5|4533|4537.5|4537|4537.5|4537|4533.5|4533|3804
1724768700000|2024-08-27 14:25:00|4537|4536.5|4537|4536.5|4537.5|4537|4532|4531.5|5654
1724769000000|2024-08-27 14:30:00|4538|4536|4539|4538.5|4541|4540.5|4538|4536|3876
1724769300000|2024-08-27 14:35:00|4539.5|4539|4541.5|4540.5|4544|4543.5|4539.5|4539|7115
1724769600000|2024-08-27 14:40:00|4541|4541|4540.5|4539.5|4542|4541|4540|4539.5|1218
1724769900000|2024-08-27 14:45:00|4540|4538.5|4540.5|4540|4541|4540.5|4538.5|4537.5|3666
1724770200000|2024-08-27 14:50:00|4541|4539.5|4542.5|4542|4543.5|4543|4540|4539.5|3533
1724770500000|2024-08-27 14:55:00|4543|4542.5|4541.5|4540.5|4545.5|4545|4540|4538.5|4636
1724770800000|2024-08-27 15:00:00|4542.5|4541.5|4539|4538|4542.5|4541.5|4537.5|4537|5451
1724771100000|2024-08-27 15:05:00|4538.5|4537.5|4536|4535|4539|4537.5|4534.5|4533.5|7710
1724771400000|2024-08-27 15:10:00|4535.5|4535.5|4532.5|4531.5|4536.5|4536|4531|4530|5047
1724771700000|2024-08-27 15:15:00|4533|4532|4529.5|4529|4533|4532.5|4527.5|4527|11604
1724772000000|2024-08-27 15:20:00|4530|4528.5|4526.5|4525.5|4530.5|4529.5|4525|4524|5769
1724772300000|2024-08-27 15:25:00|4527|4526|4529|4528|4529.5|4528.5|4526.5|4525.5|8611
1724828400000|2024-08-28 07:00:00|4524.5|4521.5|4527|4525|4531.5|4530.5|4523.5|4521.5|3026
1724828700000|2024-08-28 07:05:00|4526.5|4524.5|4526.5|4524.5|4533|4532|4525|4523.5|3797
1724829000000|2024-08-28 07:10:00|4526|4525|4526.5|4525.5|4532|4530|4526|4524.5|2427
1724829300000|2024-08-28 07:15:00|4525.5|4523.5|4534|4533|4535.5|4534|4525|4523.5|1885
1724829600000|2024-08-28 07:20:00|4533|4532|4528|4526.5|4533|4532|4526.5|4525.5|2113
1724829900000|2024-08-28 07:25:00|4527.5|4526|4527|4526|4529.5|4528|4524|4522.5|3398
1724830200000|2024-08-28 07:30:00|4526.5|4525.5|4524|4522.5|4527.5|4526|4522.5|4521.5|732
1724830500000|2024-08-28 07:35:00|4523.5|4523|4529|4527.5|4529|4528|4522.5|4521.5|2009
1724830800000|2024-08-28 07:40:00|4529.5|4528|4528|4527|4531|4530|4527.5|4527|4088
1724831100000|2024-08-28 07:45:00|4527.5|4526.5|4529.5|4528|4530.5|4529.5|4527.5|4526.5|5125
1724831400000|2024-08-28 07:50:00|4529|4528.5|4530|4529.5|4534.5|4534|4528.5|4528|4945
1724831700000|2024-08-28 07:55:00|4532|4531|4531|4530|4533.5|4532.5|4529|4528|2216
1724832000000|2024-08-28 08:00:00|4531.5|4530.5|4528.5|4527|4533|4532|4527.5|4526.5|3264
1724832300000|2024-08-28 08:05:00|4528|4527.5|4524|4522.5|4529.5|4528.5|4524|4522.5|1660
1724832600000|2024-08-28 08:10:00|4525.5|4523|4525|4524|4526.5|4525.5|4523|4522|3442
1724832900000|2024-08-28 08:15:00|4524.5|4524.5|4525.5|4524|4527.5|4526.5|4523|4522|1882
1724833200000|2024-08-28 08:20:00|4525|4524.5|4523|4522|4526|4525|4522.5|4522|1984
1724833500000|2024-08-28 08:25:00|4522.5|4522.5|4521.5|4521|4524.5|4523|4521|4520.5|3238
1724833800000|2024-08-28 08:30:00|4522|4521.5|4525.5|4525|4525.5|4525|4522|4521.5|1438
1724834100000|2024-08-28 08:35:00|4526|4524.5|4528|4527.5|4528|4527.5|4525|4524.5|832
1724834400000|2024-08-28 08:40:00|4528.5|4528|4527|4526|4528.5|4528|4526|4525|3842
1724834700000|2024-08-28 08:45:00|4526.5|4526.5|4529.5|4529|4529.5|4529|4526.5|4526|1485
1724835000000|2024-08-28 08:50:00|4529|4528.5|4528.5|4527.5|4529|4529|4526.5|4526|3023
1724835300000|2024-08-28 08:55:00|4528|4527|4528|4527|4528.5|4527|4526.5|4525.5|1061
1724835600000|2024-08-28 09:00:00|4527.5|4527.5|4526.5|4525.5|4527.5|4527.5|4525|4524|3141
1724835900000|2024-08-28 09:05:00|4526|4525|4530.5|4529.5|4531.5|4530.5|4525.5|4525|3987
1724836200000|2024-08-28 09:10:00|4530|4529|4527|4526|4530|4529|4526.5|4525.5|2542
1724836500000|2024-08-28 09:15:00|4527.5|4526.5|4530|4529|4530|4529|4526|4525.5|910
1724836800000|2024-08-28 09:20:00|4529.5|4529.5|4529.5|4528.5|4532|4531|4528|4527.5|3015
1724837100000|2024-08-28 09:25:00|4529|4528|4530.5|4529.5|4531|4530|4529|4528|2035
1724837400000|2024-08-28 09:30:00|4530|4529|4527.5|4526.5|4530|4529|4525|4524|2520
1724837700000|2024-08-28 09:35:00|4528|4527|4527|4526|4528.5|4527.5|4527|4526|1410
1724838000000|2024-08-28 09:40:00|4527.5|4526.5|4525.5|4524.5|4527.5|4526.5|4524|4523|1154
1724838300000|2024-08-28 09:45:00|4525|4525|4525|4524|4526|4525.5|4524.5|4523.5|3781
1724838600000|2024-08-28 09:50:00|4524.5|4524.5|4525.5|4524.5|4526|4525.5|4524.5|4524|2508
1724838900000|2024-08-28 09:55:00|4526|4525|4529|4528.5|4529|4528.5|4526|4524.5|2632
1724839200000|2024-08-28 10:00:00|4530.5|4528|4528|4527|4530.5|4529.5|4527.5|4526.5|3383
1724839500000|2024-08-28 10:05:00|4527.5|4526.5|4530|4529|4530|4529.5|4527|4526|1850
1724839800000|2024-08-28 10:10:00|4530.5|4530|4533.5|4532.5|4534|4533|4529.5|4529|8494
1724840100000|2024-08-28 10:15:00|4533|4532|4537.5|4536.5|4538|4537|4532|4531|3939
1724840400000|2024-08-28 10:20:00|4537|4535.5|4534.5|4533|4538.5|4537.5|4533.5|4533|3561
1724840700000|2024-08-28 10:25:00|4533.5|4533.5|4535.5|4534|4537.5|4536|4533|4532.5|2162
1724841000000|2024-08-28 10:30:00|4535|4534.5|4534.5|4534|4535.5|4534.5|4532.5|4532|1917
1724841300000|2024-08-28 10:35:00|4535|4533|4533.5|4532.5|4535|4533|4532|4531|2921
1724841600000|2024-08-28 10:40:00|4534|4533|4533.5|4532.5|4536|4535.5|4533.5|4532.5|1337
1724841900000|2024-08-28 10:45:00|4534|4533|4540|4539|4541|4540|4534|4533|3242
1724842200000|2024-08-28 10:50:00|4542.5|4539.5|4535.5|4534.5|4543|4542|4534.5|4533.5|7397
1724842500000|2024-08-28 10:55:00|4536|4534|4541|4540|4542|4541|4535|4534|2570
1724842800000|2024-08-28 11:00:00|4540.5|4539.5|4545|4544|4546.5|4545.5|4540.5|4539.5|1655
1724843100000|2024-08-28 11:05:00|4545.5|4544.5|4551|4550|4552|4551|4545|4543.5|4158
1724843400000|2024-08-28 11:10:00|4552|4550.5|4551|4550.5|4552.5|4552|4550|4549.5|1581
1724843700000|2024-08-28 11:15:00|4550.5|4550|4550.5|4550|4551|4550.5|4549.5|4549|4579
1724844000000|2024-08-28 11:20:00|4551|4549.5|4551|4550|4553|4551.5|4549.5|4549|3830
1724844300000|2024-08-28 11:25:00|4551.5|4550.5|4546|4545|4553|4552|4544.5|4543.5|2317
1724844600000|2024-08-28 11:30:00|4546.5|4544.5|4548|4546.5|4548|4547.5|4544.5|4544|3186
1724844900000|2024-08-28 11:35:00|4547.5|4547|4548|4547|4548.5|4547.5|4546.5|4545.5|1714
1724845200000|2024-08-28 11:40:00|4547.5|4547.5|4547|4546.5|4548.5|4547.5|4543.5|4542.5|2883
1724845500000|2024-08-28 11:45:00|4547.5|4547.5|4546.5|4546|4548.5|4548|4546.5|4545.5|1302
1724845800000|2024-08-28 11:50:00|4546|4545.5|4544.5|4544|4546|4545.5|4542.5|4541.5|4749
1724846100000|2024-08-28 11:55:00|4544|4543.5|4545.5|4545|4546|4545|4542.5|4541.5|4810
1724846400000|2024-08-28 12:00:00|4546|4545.5|4543.5|4542.5|4546|4545.5|4543|4542.5|5521
1724846700000|2024-08-28 12:05:00|4543|4543|4542|4541.5|4545|4543.5|4541.5|4540.5|1403
1724847000000|2024-08-28 12:10:00|4542.5|4541|4541.5|4540.5|4545.5|4544.5|4541.5|4540.5|6360
1724847300000|2024-08-28 12:15:00|4541|4540|4541.5|4541|4544.5|4543.5|4541|4540|5451
1724847600000|2024-08-28 12:20:00|4542|4541.5|4537|4536.5|4542.5|4542|4537|4536.5|2427
1724847900000|2024-08-28 12:25:00|4536|4535|4538|4537|4540|4539|4536|4535|2306
1724848200000|2024-08-28 12:30:00|4537.5|4536.5|4539|4538|4540.5|4540|4537.5|4536.5|2952
1724848500000|2024-08-28 12:35:00|4539.5|4538.5|4534.5|4533.5|4539.5|4538.5|4533|4532.5|3619
1724848800000|2024-08-28 12:40:00|4534|4532.5|4535.5|4535|4537|4536|4533.5|4532.5|3452
1724849100000|2024-08-28 12:45:00|4536|4535.5|4533.5|4532.5|4536|4535.5|4531.5|4530.5|3734
1724849400000|2024-08-28 12:50:00|4533|4532|4537|4536|4539|4538|4533|4532|5932
1724849700000|2024-08-28 12:55:00|4537.5|4537|4534.5|4533.5|4539|4537.5|4534.5|4533.5|7132
1724850000000|2024-08-28 13:00:00|4534|4533|4534.5|4533.5|4535|4534.5|4531.5|4531|2949
1724850300000|2024-08-28 13:05:00|4535|4534|4533.5|4532.5|4535|4534.5|4532|4531|3010
1724850600000|2024-08-28 13:10:00|4533|4533|4529|4528.5|4534.5|4533.5|4529|4528|1135
1724850900000|2024-08-28 13:15:00|4528.5|4528|4533|4532|4534|4533|4527.5|4527|3067
1724851200000|2024-08-28 13:20:00|4534|4532.5|4536|4535|4537|4536|4533|4532.5|2809
1724851500000|2024-08-28 13:25:00|4535.5|4534.5|4539.5|4538.5|4539.5|4538.5|4535|4534|2584
1724851800000|2024-08-28 13:30:00|4539|4539|4530.5|4529.5|4540|4539|4530.5|4529.5|4960
1724852100000|2024-08-28 13:35:00|4531.5|4530|4532|4531|4533|4532.5|4525.5|4525|3033
1724852400000|2024-08-28 13:40:00|4531.5|4530.5|4536|4535|4537.5|4536.5|4531.5|4530.5|3813
1724852700000|2024-08-28 13:45:00|4536.5|4535.5|4537.5|4536.5|4538.5|4537.5|4535|4534.5|6931
1724853000000|2024-08-28 13:50:00|4538|4537|4546|4545|4546|4545.5|4538|4537|5134
1724853300000|2024-08-28 13:55:00|4546.5|4545.5|4537.5|4536.5|4546.5|4546|4537.5|4536.5|10034
1724853600000|2024-08-28 14:00:00|4536.5|4536|4527.5|4526.5|4536.5|4536|4527|4526|11486
1724853900000|2024-08-28 14:05:00|4527|4527|4523|4522|4527.5|4527|4522.5|4522|9907
1724854200000|2024-08-28 14:10:00|4523.5|4522.5|4525.5|4525|4527|4525.5|4523|4522.5|6402
1724854500000|2024-08-28 14:15:00|4525|4524.5|4522|4521|4525.5|4524.5|4521.5|4521|4205
1724854800000|2024-08-28 14:20:00|4522.5|4521.5|4522.5|4521.5|4524|4523.5|4521|4520.5|5515
1724855100000|2024-08-28 14:25:00|4522|4522|4519|4518.5|4522.5|4522|4517.5|4516|6196
1724855400000|2024-08-28 14:30:00|4519.5|4519|4520.5|4519.5|4520.5|4520|4517.5|4516.5|4418
1724855700000|2024-08-28 14:35:00|4520|4519|4524|4522.5|4524.5|4523.5|4520|4519|4126
1724856000000|2024-08-28 14:40:00|4523.5|4523|4517|4516|4524.5|4523.5|4516.5|4516|5011
1724856300000|2024-08-28 14:45:00|4516.5|4515|4519|4518|4520|4519.5|4515.5|4514.5|6173
1724856600000|2024-08-28 14:50:00|4519.5|4518.5|4520.5|4520|4523|4522|4519.5|4518.5|5939
1724856900000|2024-08-28 14:55:00|4521|4519|4522|4521|4523|4521.5|4520|4519|5062
1724857200000|2024-08-28 15:00:00|4521.5|4520.5|4519.5|4518.5|4522.5|4522|4518.5|4517.5|4266
1724857500000|2024-08-28 15:05:00|4520|4519|4523|4522.5|4524|4523|4519.5|4518.5|2615
1724857800000|2024-08-28 15:10:00|4522|4522|4520.5|4520|4523|4522|4519|4518|6214
1724858100000|2024-08-28 15:15:00|4520|4519.5|4519.5|4518.5|4521|4520.5|4517|4516|3926
1724858400000|2024-08-28 15:20:00|4519|4518|4515.5|4515|4520|4519.5|4515.5|4515|11914
1724858700000|2024-08-28 15:25:00|4516|4516|4519|4518|4519|4518.5|4515.5|4514.5|12594
1724914800000|2024-08-29 07:00:00|4529.5|4528|4536|4534.5|4536|4535|4520|4517.5|9475
1724915100000|2024-08-29 07:05:00|4538|4535.5|4546|4544|4546|4544|4534|4532.5|2009
1724915400000|2024-08-29 07:10:00|4546.5|4544.5|4553|4551.5|4554.5|4553.5|4542.5|4541|5710
1724915700000|2024-08-29 07:15:00|4551.5|4550.5|4556|4554.5|4556|4555|4549|4548.5|5128
1724916000000|2024-08-29 07:20:00|4558|4555|4565|4563|4566|4564.5|4556|4555|10660
1724916300000|2024-08-29 07:25:00|4564.5|4564|4555.5|4554|4565.5|4565|4552.5|4551|1876
1724916600000|2024-08-29 07:30:00|4556.5|4554.5|4552|4551|4558.5|4558|4551.5|4550.5|2246
1724916900000|2024-08-29 07:35:00|4551|4550.5|4550|4549.5|4553.5|4552.5|4549|4547.5|2111
1724917200000|2024-08-29 07:40:00|4549|4549|4555.5|4554|4555.5|4554|4545|4544.5|3082
1724917500000|2024-08-29 07:45:00|4555|4554.5|4562.5|4561.5|4563|4561.5|4554.5|4554|3741
1724917800000|2024-08-29 07:50:00|4563|4562|4556.5|4556|4563|4562|4555|4554|3524
1724918100000|2024-08-29 07:55:00|4556|4555|4555|4554.5|4558|4557.5|4554.5|4554|3531
1724918400000|2024-08-29 08:00:00|4553.5|4552|4563|4562|4565.5|4564.5|4552.5|4551|6053
1724918700000|2024-08-29 08:05:00|4561.5|4560.5|4565|4564|4565.5|4564.5|4561.5|4560.5|1721
1724919000000|2024-08-29 08:10:00|4565.5|4563.5|4565.5|4564.5|4566.5|4565.5|4562|4561.5|3019
1724919300000|2024-08-29 08:15:00|4564.5|4564|4565.5|4564.5|4568|4567.5|4564|4563|2599
1724919600000|2024-08-29 08:20:00|4565|4564|4561|4559.5|4565.5|4565|4559|4557.5|5943
1724919900000|2024-08-29 08:25:00|4560.5|4559|4561.5|4560|4564|4562.5|4556.5|4555|4123
1724920200000|2024-08-29 08:30:00|4562|4560.5|4567.5|4566.5|4568.5|4567|4562|4560.5|1723
1724920500000|2024-08-29 08:35:00|4568|4566|4573.5|4572.5|4575|4574|4567|4566|2807
1724920800000|2024-08-29 08:40:00|4573|4573|4578|4577|4578.5|4577|4573|4573|5952
1724921100000|2024-08-29 08:45:00|4577.5|4576.5|4576.5|4575|4577.5|4576.5|4572|4571.5|29602
1724921400000|2024-08-29 08:50:00|4577|4575.5|4576.5|4575.5|4579|4578|4575|4574.5|3380
1724921700000|2024-08-29 08:55:00|4576|4575|4578|4577|4579|4578|4575.5|4574.5|5448
1724922000000|2024-08-29 09:00:00|4578.5|4577.5|4579|4578|4579.5|4579|4575|4574|10362
1724922300000|2024-08-29 09:05:00|4579.5|4578.5|4579.5|4578|4584|4582.5|4578|4577|10109
1724922600000|2024-08-29 09:10:00|4580|4578.5|4576.5|4576|4580.5|4579.5|4576.5|4576|1063
1724922900000|2024-08-29 09:15:00|4578|4576.5|4578|4577|4579|4578.5|4576.5|4576|2863
1724923200000|2024-08-29 09:20:00|4578.5|4577.5|4574.5|4573.5|4578.5|4578|4573|4572|9400
1724923500000|2024-08-29 09:25:00|4575|4573|4574.5|4573.5|4578|4576.5|4573.5|4572.5|5479
1724923800000|2024-08-29 09:30:00|4574|4573|4573.5|4572.5|4575.5|4575|4572|4571|4836
1724924100000|2024-08-29 09:35:00|4573|4572|4576.5|4575|4579|4578|4572|4571|4749
1724924400000|2024-08-29 09:40:00|4575.5|4574.5|4572|4571|4576.5|4575.5|4571|4570.5|8977
1724924700000|2024-08-29 09:45:00|4572.5|4571.5|4574|4572.5|4574.5|4573.5|4570|4569|6766
1724925000000|2024-08-29 09:50:00|4574.5|4573|4569|4567.5|4575.5|4575|4568.5|4567|4119
1724925300000|2024-08-29 09:55:00|4568.5|4568|4567|4565.5|4569|4568|4565.5|4565|2277
1724925600000|2024-08-29 10:00:00|4566.5|4566|4571.5|4570.5|4571.5|4571|4564|4563|2156
1724925900000|2024-08-29 10:05:00|4571|4571|4573.5|4572.5|4574.5|4573.5|4569.5|4568.5|2034
1724926200000|2024-08-29 10:10:00|4574|4573|4572|4571|4574.5|4573.5|4571.5|4571|4596
1724926500000|2024-08-29 10:15:00|4571.5|4570.5|4573|4572|4574.5|4573.5|4571.5|4570.5|7954
1724926800000|2024-08-29 10:20:00|4573.5|4572.5|4571.5|4570.5|4573.5|4572.5|4570.5|4570|2225
1724927100000|2024-08-29 10:25:00|4572|4571|4571|4570|4573.5|4572.5|4571|4570|2263
1724927400000|2024-08-29 10:30:00|4570.5|4569.5|4567.5|4566|4570.5|4569.5|4567|4565.5|745
1724927700000|2024-08-29 10:35:00|4567|4566.5|4569|4568|4571.5|4570|4565|4564.5|3862
1724928000000|2024-08-29 10:40:00|4568.5|4567.5|4568|4567.5|4570|4569|4565.5|4564.5|9041
1724928300000|2024-08-29 10:45:00|4569|4567|4571|4570|4571.5|4570.5|4569|4567|3206
1724928600000|2024-08-29 10:50:00|4570.5|4569.5|4571.5|4570.5|4572|4571.5|4567|4566.5|5597
1724928900000|2024-08-29 10:55:00|4572|4571|4571.5|4570.5|4573|4572.5|4570.5|4570|4482
1724929200000|2024-08-29 11:00:00|4571|4569.5|4570.5|4569.5|4572|4570.5|4569|4568|2130
1724929500000|2024-08-29 11:05:00|4570|4570|4570.5|4570|4571.5|4570.5|4569|4568.5|1396
1724929800000|2024-08-29 11:10:00|4571|4570.5|4568|4566.5|4571|4570.5|4565|4564|1964
1724930100000|2024-08-29 11:15:00|4567.5|4567|4571|4570|4571|4570.5|4567.5|4566|5243
1724930400000|2024-08-29 11:20:00|4570.5|4568.5|4570|4568.5|4571|4570|4568.5|4567.5|1445
1724930700000|2024-08-29 11:25:00|4569.5|4569|4569.5|4568.5|4570.5|4570|4568.5|4568|1478
1724931000000|2024-08-29 11:30:00|4570.5|4568|4568.5|4567.5|4570.5|4569.5|4568.5|4567.5|2253
1724931300000|2024-08-29 11:35:00|4569|4568|4567.5|4566|4569.5|4568.5|4567|4566|1027
1724931600000|2024-08-29 11:40:00|4568|4566.5|4571.5|4570.5|4572.5|4571|4568|4566|1237
1724931900000|2024-08-29 11:45:00|4572|4571|4573|4572|4573|4572.5|4571|4570.5|2763
1724932200000|2024-08-29 11:50:00|4572.5|4571.5|4568|4566.5|4573|4571.5|4567|4566|1706
1724932500000|2024-08-29 11:55:00|4567.5|4567|4568|4566.5|4568|4567|4565.5|4564.5|836
1724932800000|2024-08-29 12:00:00|4567.5|4567|4571|4569.5|4573|4572.5|4567.5|4566|1560
1724933100000|2024-08-29 12:05:00|4570.5|4570|4575|4574|4575|4574|4569.5|4568|4722
1724933400000|2024-08-29 12:10:00|4574|4573|4572.5|4571|4574|4573|4571|4569.5|3272
1724933700000|2024-08-29 12:15:00|4573|4571.5|4571|4569.5|4574.5|4573.5|4570|4569.5|10668
1724934000000|2024-08-29 12:20:00|4570.5|4570|4572.5|4571.5|4573.5|4572|4569.5|4569|5907
1724934300000|2024-08-29 12:25:00|4572|4571|4578.5|4576.5|4579.5|4578|4571.5|4571|3889
1724934600000|2024-08-29 12:30:00|4578|4577|4578.5|4578|4581.5|4580.5|4575.5|4575|6985
1724934900000|2024-08-29 12:35:00|4579|4577.5|4576.5|4575.5|4579|4578|4575.5|4574.5|1657
1724935200000|2024-08-29 12:40:00|4576|4576|4575.5|4574|4577.5|4576.5|4574.5|4573.5|5434
1724935500000|2024-08-29 12:45:00|4575|4574.5|4578|4577|4578|4577|4575|4574.5|2154
1724935800000|2024-08-29 12:50:00|4579|4577.5|4579.5|4578.5|4579.5|4578.5|4576.5|4575.5|4805
1724936100000|2024-08-29 12:55:00|4580|4579.5|4578|4577|4580|4579.5|4577|4576.5|1644
1724936400000|2024-08-29 13:00:00|4577.5|4576.5|4576.5|4575.5|4578|4577|4574.5|4574|1884
1724936700000|2024-08-29 13:05:00|4577|4576|4577.5|4576.5|4577.5|4576.5|4574.5|4573.5|2461
1724655600000|2024-08-26 07:00:00|4487|4485.5|4477|4474.5|4490|4486.5|4477|4472.5|4239
1724937000000|2024-08-29 13:10:00|4577|4577|4580.5|4579|4580.5|4579.5|4577|4576|3268
1724937300000|2024-08-29 13:15:00|4580|4578.5|4580|4578.5|4581|4580|4578.5|4578|3282
1724655900000|2024-08-26 07:05:00|4478|4475|4489.5|4487|4490|4488.5|4478|4475|3074
1724937600000|2024-08-29 13:20:00|4579.5|4579|4581.5|4580.5|4582.5|4581.5|4579.5|4578|2601
1724656200000|2024-08-26 07:10:00|4489|4486|4477.5|4476|4489|4486|4477.5|4475.5|3837
1724937900000|2024-08-29 13:25:00|4581|4580|4584|4583.5|4587|4586|4581|4580|9362
1724656500000|2024-08-26 07:15:00|4476.5|4475.5|4479.5|4478|4483.5|4482.5|4476|4474|3929
1724938200000|2024-08-29 13:30:00|4585|4584|4584|4583|4591.5|4590.5|4582.5|4581.5|8807
1724656800000|2024-08-26 07:20:00|4479|4478.5|4473|4472.5|4479|4478.5|4472|4471|4085
1724938500000|2024-08-29 13:35:00|4583.5|4582.5|4571|4569.5|4583.5|4582.5|4570|4568.5|8722
1724657100000|2024-08-26 07:25:00|4475|4472|4473.5|4472.5|4475|4474.5|4472|4471|2762
1724938800000|2024-08-29 13:40:00|4570.5|4569|4571.5|4570|4573.5|4573|4568.5|4567|4803
1724657400000|2024-08-26 07:30:00|4473|4472|4473.5|4472|4478|4477|4472.5|4471.5|2193
1724939100000|2024-08-29 13:45:00|4572|4570.5|4567.5|4567|4573.5|4572.5|4567.5|4566.5|3483
1724657700000|2024-08-26 07:35:00|4474|4472.5|4475|4474|4475|4474.5|4472.5|4471.5|811
1724939400000|2024-08-29 13:50:00|4568|4566|4562|4561|4568|4566.5|4559.5|4558|6332
1724658000000|2024-08-26 07:40:00|4474.5|4474.5|4472|4471|4475|4474.5|4469|4468|4276
1724939700000|2024-08-29 13:55:00|4561.5|4560.5|4560|4559|4564.5|4563.5|4557.5|4556|3489
1724658300000|2024-08-26 07:45:00|4472.5|4471.5|4473.5|4472.5|4473.5|4473|4470.5|4469.5|1188
1724940000000|2024-08-29 14:00:00|4559|4558|4564|4563.5|4564.5|4563.5|4558.5|4557|8489
1724658600000|2024-08-26 07:50:00|4474.5|4473.5|4474.5|4474|4477|4475.5|4473.5|4472.5|1387
1724940300000|2024-08-29 14:05:00|4563|4562|4566.5|4565.5|4568.5|4567.5|4561.5|4561|7189
1724658900000|2024-08-26 07:55:00|4475|4474.5|4477.5|4476.5|4478|4477.5|4475|4474|1158
1724940600000|2024-08-29 14:10:00|4567.5|4566|4573.5|4572.5|4574.5|4573.5|4566.5|4565.5|5266
1724659200000|2024-08-26 08:00:00|4478|4475|4475|4474|4478|4477|4473|4472.5|1959
1724940900000|2024-08-29 14:15:00|4573|4572|4576.5|4575.5|4578.5|4577.5|4573|4572|5180
1724659500000|2024-08-26 08:05:00|4474.5|4473.5|4479|4478|4479|4478|4473.5|4473|1780
1724941200000|2024-08-29 14:20:00|4577|4576|4573|4571.5|4577.5|4576|4570.5|4570|5453
1724659800000|2024-08-26 08:10:00|4478.5|4477.5|4481|4480|4481.5|4481|4477.5|4477|512
1724941500000|2024-08-29 14:25:00|4573.5|4572|4573.5|4572.5|4576|4574.5|4572.5|4571.5|6254
1724660100000|2024-08-26 08:15:00|4481.5|4480.5|4485.5|4484.5|4485.5|4485|4481.5|4480.5|1849
1724941800000|2024-08-29 14:30:00|4574|4573|4564.5|4563|4574.5|4573.5|4564|4563|11228
1724660400000|2024-08-26 08:20:00|4485|4485|4484|4483.5|4485.5|4485|4483|4482.5|592
1724942100000|2024-08-29 14:35:00|4565|4563.5|4572|4571|4572|4571|4565|4563.5|4265
1724660700000|2024-08-26 08:25:00|4485|4484.5|4484|4483|4487.5|4486|4483.5|4482.5|1499
1724942400000|2024-08-29 14:40:00|4571.5|4569.5|4581.5|4580.5|4592.5|4591.5|4567|4566|21538
1724661000000|2024-08-26 08:30:00|4483.5|4482.5|4484|4483|4487|4485.5|4482|4481.5|1867
1724942700000|2024-08-29 14:45:00|4581|4580|4582|4581|4588|4587|4580|4578.5|7563
1724661300000|2024-08-26 08:35:00|4483.5|4483.5|4481.5|4480.5|4483.5|4483.5|4480|4478.5|1818
1724943000000|2024-08-29 14:50:00|4581|4579.5|4583|4582|4585|4584.5|4580|4578.5|5788
1724661600000|2024-08-26 08:40:00|4481|4481|4484|4483|4484|4483.5|4480.5|4480|4780
1724943300000|2024-08-29 14:55:00|4581|4580.5|4576.5|4576|4581.5|4580.5|4575.5|4574.5|4919
1724661900000|2024-08-26 08:45:00|4484.5|4483.5|4484|4483.5|4485|4484|4482|4480.5|753
1724943600000|2024-08-29 15:00:00|4577.5|4576.5|4576|4575.5|4580|4579|4575.5|4574.5|6936
1724662200000|2024-08-26 08:50:00|4483.5|4483|4486|4485.5|4487|4486|4483|4482|1934
1724943900000|2024-08-29 15:05:00|4576.5|4576|4577.5|4577|4579.5|4579|4576|4575|6196
1724662500000|2024-08-26 08:55:00|4486.5|4486|4488|4487.5|4489|4488.5|4484.5|4483.5|3329
1724944200000|2024-08-29 15:10:00|4577|4576.5|4579|4578|4580|4579.5|4576.5|4576|5498
1724662800000|2024-08-26 09:00:00|4487.5|4487|4486|4485.5|4489|4488.5|4486|4485|833
1724944500000|2024-08-29 15:15:00|4578.5|4578.5|4577|4576|4581|4580.5|4575|4574.5|10533
1724663100000|2024-08-26 09:05:00|4486.5|4485|4488|4487|4488.5|4487.5|4483.5|4483|2596
1724944800000|2024-08-29 15:20:00|4576.5|4576.5|4574|4573.5|4577|4576.5|4573.5|4572.5|6682
1724663400000|2024-08-26 09:10:00|4487.5|4486.5|4485.5|4484.5|4488|4487|4484.5|4484|1787
1724945100000|2024-08-29 15:25:00|4575|4574|4576.5|4575.5|4576.5|4575.5|4574|4573.5|15921
1724663700000|2024-08-26 09:15:00|4486|4485|4486|4485|4487|4486|4485|4484.5|822
1725001200000|2024-08-30 07:00:00|4583|4578.5|4580.5|4578.5|4589.5|4588|4580.5|4578.5|4508
1724664000000|2024-08-26 09:20:00|4485.5|4484.5|4488|4487|4488|4487.5|4485.5|4484.5|1964
1725001500000|2024-08-30 07:05:00|4580|4577|4576|4574.5|4591|4590|4572.5|4570.5|3407
1724664300000|2024-08-26 09:25:00|4487.5|4487.5|4489|4488|4489.5|4488.5|4487.5|4486.5|3164
1725001800000|2024-08-30 07:10:00|4575.5|4572.5|4583.5|4581.5|4585.5|4584.5|4572.5|4570.5|3608
1724664600000|2024-08-26 09:30:00|4488.5|4487.5|4484.5|4483.5|4489|4487.5|4484.5|4483.5|601
1725002100000|2024-08-30 07:15:00|4583|4582|4581.5|4579.5|4586|4585.5|4578|4576.5|2923
1724664900000|2024-08-26 09:35:00|4483.5|4484|4484.5|4484|4484.5|4484|4482|4481|1971
1725002400000|2024-08-30 07:20:00|4582|4580|4576|4574.5|4582.5|4581|4575.5|4574.5|1846
1724665200000|2024-08-26 09:40:00|4484|4483.5|4479|4478|4484.5|4483.5|4479|4478|989
1725002700000|2024-08-30 07:25:00|4575.5|4575|4575.5|4574.5|4579.5|4578|4572.5|4571|1453
1724665500000|2024-08-26 09:45:00|4478.5|4477.5|4480|4479.5|4481|4480.5|4478.5|4477.5|1711
1725003000000|2024-08-30 07:30:00|4576|4575|4575|4574|4578|4577.5|4575|4574|1784
1724665800000|2024-08-26 09:50:00|4480.5|4479|4480.5|4480|4481|4480|4480|4479|1359
1725003300000|2024-08-30 07:35:00|4575.5|4575.5|4575.5|4574|4576.5|4575.5|4574|4572.5|2475
1724666100000|2024-08-26 09:55:00|4481|4480.5|4481|4480.5|4481|4480.5|4480|4479|555
1725003600000|2024-08-30 07:40:00|4575|4574.5|4581|4580|4583|4581.5|4574.5|4574|3392
1725003900000|2024-08-30 07:45:00|4582|4580.5|4571.5|4571|4582.5|4581|4571.5|4571|952
1724666400000|2024-08-26 10:00:00|4480.5|4480|4480.5|4480|4482|4481|4480|4479|269
1725004200000|2024-08-30 07:50:00|4572|4571.5|4579|4578|4579.5|4579|4570.5|4569|1307
1724666700000|2024-08-26 10:05:00|4479.5|4479|4480.5|4479.5|4481.5|4480.5|4478|4477.5|3404
1725004500000|2024-08-30 07:55:00|4579.5|4578.5|4577|4576.5|4580.5|4579.5|4577|4576|3399
1724667000000|2024-08-26 10:10:00|4480|4479|4480.5|4479.5|4481.5|4481|4479|4478.5|2720
1724667300000|2024-08-26 10:15:00|4480|4479|4480.5|4479.5|4480.5|4480|4479.5|4478.5|3182
1725004800000|2024-08-30 08:00:00|4577.5|4577|4583|4582.5|4584|4583|4577|4577|1921
1724667600000|2024-08-26 10:20:00|4481|4480|4478.5|4477.5|4481|4480|4478|4477|1165
1725005100000|2024-08-30 08:05:00|4583.5|4583|4582.5|4581.5|4583.5|4583|4580|4579|2306
1724667900000|2024-08-26 10:25:00|4479|4478|4480.5|4479.5|4480.5|4480|4478.5|4478|1922
1725005400000|2024-08-30 08:10:00|4582|4582|4582.5|4582|4584|4583|4581|4580|2897
1724668200000|2024-08-26 10:30:00|4480|4480|4478.5|4478|4480.5|4480|4477.5|4477|1637
1725005700000|2024-08-30 08:15:00|4584|4581|4582|4581.5|4585|4584|4582|4581|4221
1724668500000|2024-08-26 10:35:00|4479|4478.5|4481|4480|4481|4480.5|4478.5|4478|805
1725006000000|2024-08-30 08:20:00|4581.5|4581|4585|4584|4585|4584.5|4581|4580|3600
1724668800000|2024-08-26 10:40:00|4480.5|4480.5|4479.5|4479|4481|4480.5|4479.5|4479|376
1725006300000|2024-08-30 08:25:00|4585.5|4584.5|4586.5|4586|4588|4587.5|4585.5|4584.5|1157
1724669100000|2024-08-26 10:45:00|4480|4478|4478|4477.5|4480|4479|4478|4477.5|456
1725006600000|2024-08-30 08:30:00|4586|4585.5|4588.5|4588|4588.5|4588|4583.5|4583|8867
1724669400000|2024-08-26 10:50:00|4477.5|4476.5|4480|4479.5|4480|4479.5|4477|4476.5|3520
1725006900000|2024-08-30 08:35:00|4589|4587.5|4589|4588.5|4589|4588.5|4587|4586.5|1172
1724669700000|2024-08-26 10:55:00|4481|4480.5|4481.5|4481|4482|4481|4480|4479.5|2987
1725007200000|2024-08-30 08:40:00|4590|4589.5|4588.5|4587.5|4590.5|4589.5|4588|4587.5|2029
1725007500000|2024-08-30 08:45:00|4588|4588|4589|4588|4589.5|4588.5|4587|4586.5|2722
1724670000000|2024-08-26 11:00:00|4482|4480.5|4483|4482|4484|4483|4481|4480|730
1725007800000|2024-08-30 08:50:00|4590|4588.5|4592.5|4591|4592.5|4591|4590|4588.5|2135
1724670300000|2024-08-26 11:05:00|4482|4481|4481.5|4480.5|4483|4482|4479.5|4478.5|844
1725008100000|2024-08-30 08:55:00|4593|4591.5|4594|4593|4594.5|4593|4593|4591.5|510
1724670600000|2024-08-26 11:10:00|4480.5|4479.5|4481.5|4480.5|4481.5|4481|4479.5|4478|626
1725008400000|2024-08-30 09:00:00|4593.5|4592.5|4594.5|4593|4596|4595|4592.5|4591|2218
1724670900000|2024-08-26 11:15:00|4481|4481|4482.5|4482|4482.5|4482|4480|4479.5|673
1725008700000|2024-08-30 09:05:00|4594|4592.5|4594.5|4593|4594.5|4593|4591.5|4590.5|1687
1724671200000|2024-08-26 11:20:00|4483|4482.5|4485.5|4485|4486|4485|4483|4482.5|494
1725009000000|2024-08-30 09:10:00|4595|4593.5|4595.5|4594|4595.5|4594|4595|4593.5|33
1724671500000|2024-08-26 11:25:00|4485|4484.5|4484|4483.5|4485.5|4485|4483.5|4482.5|3056
1724671800000|2024-08-26 11:30:00|4484.5|4484|4489|4488.5|4490|4489.5|4484|4483.5|1595
1724672100000|2024-08-26 11:35:00|4488.5|4487.5|4489|4488.5|4490|4489.5|4487|4486.5|1902
1724672400000|2024-08-26 11:40:00|4488.5|4488|4490|4489.5|4491.5|4490.5|4488|4487.5|744
1724672700000|2024-08-26 11:45:00|4491.5|4490.5|4492|4491|4492.5|4491.5|4491|4490.5|1679
1724673000000|2024-08-26 11:50:00|4492.5|4491.5|4492.5|4492|4493|4492.5|4492|4491|1023
1724673300000|2024-08-26 11:55:00|4493|4492.5|4496|4495|4496|4495|4493|4492.5|2595
1724673600000|2024-08-26 12:00:00|4496.5|4495.5|4492|4491|4497|4496|4492|4491|989
1724673900000|2024-08-26 12:05:00|4492.5|4491.5|4493.5|4492.5|4494|4493|4491.5|4491|529
1724674200000|2024-08-26 12:10:00|4494|4493|4494.5|4493.5|4494.5|4494|4493.5|4492.5|850
1724674500000|2024-08-26 12:15:00|4494|4493|4495.5|4494.5|4495.5|4494.5|4494|4493|1143
1724674800000|2024-08-26 12:20:00|4495|4495|4496|4495.5|4497.5|4496.5|4494.5|4494|371
1724675100000|2024-08-26 12:25:00|4497|4496|4501|4500|4503|4501|4496.5|4496|6226
1724675400000|2024-08-26 12:30:00|4500|4499|4498.5|4498|4500.5|4499|4497|4496.5|1850
1724675700000|2024-08-26 12:35:00|4499|4498.5|4500|4499.5|4502|4501.5|4499|4498.5|1090
1724676000000|2024-08-26 12:40:00|4499.5|4499|4497.5|4497|4500|4499.5|4497.5|4496.5|1066
1724676300000|2024-08-26 12:45:00|4498|4497.5|4499.5|4499|4500|4499.5|4497.5|4497|3657
1724676600000|2024-08-26 12:50:00|4499|4498.5|4499.5|4498.5|4500|4499|4497.5|4497|1629
1724676900000|2024-08-26 12:55:00|4500|4499|4497.5|4497|4501|4500|4496|4495|4751
1724677200000|2024-08-26 13:00:00|4498|4497.5|4499|4498.5|4501|4500|4497.5|4497|791
1724677500000|2024-08-26 13:05:00|4498.5|4498|4495|4494|4498.5|4498|4495|4494|1967
1724677800000|2024-08-26 13:10:00|4496|4494.5|4492|4491|4496|4495|4492|4491|817
1724678100000|2024-08-26 13:15:00|4491.5|4491.5|4493.5|4492.5|4494|4493|4491.5|4491|2359
1724678400000|2024-08-26 13:20:00|4494|4493|4493.5|4492.5|4496|4495|4493.5|4492.5|1019
1724678700000|2024-08-26 13:25:00|4494|4493|4495|4494.5|4496|4495|4493|4492.5|1185
1724679000000|2024-08-26 13:30:00|4495.5|4495|4490.5|4489.5|4495.5|4495|4490|4489.5|3153
1724679300000|2024-08-26 13:35:00|4490|4490|4493|4492.5|4493.5|4493|4489|4488|3604
1724679600000|2024-08-26 13:40:00|4493.5|4493|4499|4498.5|4499|4498.5|4493|4492.5|2407
1724679900000|2024-08-26 13:45:00|4498.5|4498|4503.5|4502.5|4503.5|4502.5|4497|4496.5|3072
1724680200000|2024-08-26 13:50:00|4504|4503|4506.5|4505.5|4507.5|4507|4504|4502.5|5876
1724680500000|2024-08-26 13:55:00|4507|4506|4508|4507|4508|4507|4505|4504.5|4428
1724680800000|2024-08-26 14:00:00|4509|4507.5|4505|4504|4510|4509|4505|4504|2547
1724681100000|2024-08-26 14:05:00|4504.5|4503.5|4506.5|4505.5|4507|4506.5|4503|4502.5|6398
1724681400000|2024-08-26 14:10:00|4506|4504.5|4506|4505.5|4508|4507.5|4504.5|4504|755
1724681700000|2024-08-26 14:15:00|4505.5|4505|4504|4503.5|4505.5|4505|4503.5|4502.5|2344
1724682000000|2024-08-26 14:20:00|4504.5|4504|4506.5|4506|4507|4506|4504|4503.5|1863
1724682300000|2024-08-26 14:25:00|4507|4506.5|4509.5|4508.5|4509.5|4508.5|4506|4505.5|635
1724682600000|2024-08-26 14:30:00|4510.5|4509|4507.5|4506.5|4511.5|4511|4507|4506.5|7125
1724682900000|2024-08-26 14:35:00|4506.5|4507|4503|4502.5|4507|4507|4502.5|4502|21506
1724683200000|2024-08-26 14:40:00|4503.5|4503|4503|4502.5|4506|4505|4503|4502.5|1397
1724683500000|2024-08-26 14:45:00|4502.5|4502|4498.5|4497.5|4502.5|4502|4497.5|4497|10928
1724683800000|2024-08-26 14:50:00|4499|4498|4500|4499|4501.5|4501|4498|4497.5|3103
1724684100000|2024-08-26 14:55:00|4499.5|4499.5|4501.5|4500.5|4502.5|4502|4498|4497|5694
1724684400000|2024-08-26 15:00:00|4502.5|4501|4505.5|4504.5|4505.5|4505|4501.5|4500.5|2232
1724684700000|2024-08-26 15:05:00|4505|4504|4501|4500|4505|4504|4500.5|4500|3951
1724685000000|2024-08-26 15:10:00|4501.5|4500.5|4505.5|4504.5|4505.5|4504.5|4501|4500|4494
1724685300000|2024-08-26 15:15:00|4505|4505|4503.5|4502.5|4506|4505|4502|4501.5|5087
1724685600000|2024-08-26 15:20:00|4504|4503|4503.5|4503|4504.5|4503.5|4502.5|4502|6781
1724685900000|2024-08-26 15:25:00|4503|4502.5|4505|4504|4505|4504|4501.5|4501|7394
1724742000000|2024-08-27 07:00:00|4518.5|4516|4519.5|4517.5|4521|4519.5|4505.5|4503.5|4888
1724742300000|2024-08-27 07:05:00|4521|4517|4524.5|4523|4530|4528.5|4516.5|4514.5|9942
1724742600000|2024-08-27 07:10:00|4525|4523.5|4528.5|4527|4532|4530.5|4525|4523.5|11765
1724742900000|2024-08-27 07:15:00|4528|4527.5|4530.5|4529|4533.5|4532|4527.5|4526|7871
1724743200000|2024-08-27 07:20:00|4531|4529.5|4527|4526|4531|4529.5|4524.5|4523.5|1918
1724743500000|2024-08-27 07:25:00|4526.5|4525.5|4532|4531|4532|4531.5|4525.5|4524|4195
1724743800000|2024-08-27 07:30:00|4531.5|4530.5|4529|4528|4532|4531.5|4525|4524|2878
1724744100000|2024-08-27 07:35:00|4528.5|4528.5|4532|4530.5|4535.5|4534.5|4528.5|4527|7950
1724744400000|2024-08-27 07:40:00|4531.5|4530|4537|4535.5|4537|4536|4530.5|4529.5|4789
1724744700000|2024-08-27 07:45:00|4536.5|4535|4533.5|4533|4537|4536|4532|4531|2230
1724745000000|2024-08-27 07:50:00|4534.5|4533.5|4534.5|4533|4535.5|4534.5|4531|4530|5759
1724745300000|2024-08-27 07:55:00|4535|4533.5|4537.5|4536.5|4537.5|4537|4534.5|4533|2074
1724745600000|2024-08-27 08:00:00|4537|4537|4539|4538.5|4542|4541|4537|4537|5144
1724745900000|2024-08-27 08:05:00|4539.5|4538|4538.5|4538|4541|4540|4538|4537|1153
1724746200000|2024-08-27 08:10:00|4539|4538.5|4543.5|4542|4544.5|4544|4539|4538.5|5294
1724746500000|2024-08-27 08:15:00|4543|4542.5|4542|4540.5|4544.5|4544|4540.5|4540|3125
1724746800000|2024-08-27 08:20:00|4542.5|4541|4545.5|4545|4546|4545|4542|4541|8358
1724747100000|2024-08-27 08:25:00|4545|4544|4547.5|4546|4547.5|4546|4542.5|4541.5|6921
1724747400000|2024-08-27 08:30:00|4547|4546.5|4548|4547|4548|4547|4542|4541.5|8580
1724747700000|2024-08-27 08:35:00|4549|4547.5|4551|4550|4552|4551|4548.5|4547.5|7286
1724748000000|2024-08-27 08:40:00|4552|4551|4553|4551.5|4554|4552.5|4549.5|4548.5|7335
1724748300000|2024-08-27 08:45:00|4552.5|4552|4553.5|4552.5|4556.5|4555.5|4552.5|4552|3801
1724748600000|2024-08-27 08:50:00|4553|4552|4549.5|4548|4553|4552|4548|4546.5|3932
1724748900000|2024-08-27 08:55:00|4549|4548.5|4550|4549|4550|4549.5|4547|4546|1207
1724749200000|2024-08-27 09:00:00|4549.5|4548.5|4550|4549|4552.5|4552|4549.5|4548.5|2761
1724749500000|2024-08-27 09:05:00|4550.5|4549.5|4547.5|4546.5|4550.5|4550|4547.5|4546.5|732
1724749800000|2024-08-27 09:10:00|4547|4547.5|4548|4547|4549|4548|4547|4546.5|821
1724750100000|2024-08-27 09:15:00|4547.5|4546.5|4547.5|4546.5|4548|4547.5|4546|4545|4413
1724750400000|2024-08-27 09:20:00|4547|4546|4556|4555.5|4556.5|4555.5|4547|4546|3309
1724750700000|2024-08-27 09:25:00|4555|4554|4557.5|4556.5|4557.5|4556.5|4554|4552.5|5984
1724751000000|2024-08-27 09:30:00|4557|4556|4554|4553|4557|4557|4553.5|4553|2554
1724751300000|2024-08-27 09:35:00|4553.5|4552.5|4544|4543.5|4554.5|4553|4543.5|4542.5|5459
1724751600000|2024-08-27 09:40:00|4545|4543|4542.5|4541.5|4545|4543.5|4537.5|4536.5|7559
1724751900000|2024-08-27 09:45:00|4542|4541|4539.5|4538.5|4544.5|4543.5|4538.5|4538|3091
1724752200000|2024-08-27 09:50:00|4540.5|4539|4542|4541|4542|4541.5|4538|4537.5|2567
1724752500000|2024-08-27 09:55:00|4541.5|4541.5|4540.5|4540|4543|4542.5|4540|4539.5|3805
1724752800000|2024-08-27 10:00:00|4541|4540.5|4539|4538|4541|4540.5|4536.5|4535.5|2255
1724753100000|2024-08-27 10:05:00|4538|4537|4540.5|4539.5|4542.5|4542|4537|4536|955
1724753400000|2024-08-27 10:10:00|4540|4539|4543.5|4542|4544|4543|4540|4539|2692
1724753700000|2024-08-27 10:15:00|4543|4542.5|4545.5|4544.5|4547.5|4546.5|4542.5|4542|5582
1724754000000|2024-08-27 10:20:00|4545|4544|4547|4546.5|4547|4546.5|4544.5|4544|6814
1724754300000|2024-08-27 10:25:00|4546.5|4545.5|4546|4545|4546.5|4546|4544|4543|1973
1724754600000|2024-08-27 10:30:00|4546.5|4545.5|4546|4545|4549|4548|4546|4545|3410
1724754900000|2024-08-27 10:35:00|4547|4545.5|4552.5|4552|4552.5|4552|4547|4545|3345
1724755200000|2024-08-27 10:40:00|4552|4551.5|4551|4550|4554|4553|4550|4549|2054
1724755500000|2024-08-27 10:45:00|4551.5|4550.5|4554.5|4554|4555|4554|4551.5|4550.5|1870
1724755800000|2024-08-27 10:50:00|4554|4553.5|4557|4556.5|4558.5|4557.5|4552|4551|1635
1724756100000|2024-08-27 10:55:00|4557.5|4557|4559|4558|4559.5|4558.5|4556.5|4556|1755
1724756400000|2024-08-27 11:00:00|4558.5|4557.5|4557.5|4557|4558.5|4557.5|4556|4555|662
1724756700000|2024-08-27 11:05:00|4557|4556.5|4556|4555.5|4558|4557|4555|4554.5|1975
1724757000000|2024-08-27 11:10:00|4557|4556|4555.5|4554.5|4558|4557|4554.5|4553.5|1790
1724757300000|2024-08-27 11:15:00|4556|4555|4556.5|4556|4558|4557.5|4555.5|4554.5|3057
1724757600000|2024-08-27 11:20:00|4557|4556.5|4559|4557.5|4560.5|4560|4557|4556.5|3433
1724757900000|2024-08-27 11:25:00|4558.5|4558|4562.5|4562|4562.5|4562|4558|4557.5|2446
1724758200000|2024-08-27 11:30:00|4563|4561.5|4562.5|4561|4569.5|4568.5|4561.5|4560|7398
1724758500000|2024-08-27 11:35:00|4562|4561.5|4560|4559.5|4564.5|4563.5|4560|4559|2954
1724758800000|2024-08-27 11:40:00|4561|4560|4562|4561|4562|4561|4559.5|4558.5|4895
1724759100000|2024-08-27 11:45:00|4563|4561.5|4562.5|4561.5|4564.5|4563.5|4560.5|4559|6771
1724759400000|2024-08-27 11:50:00|4562|4562|4559|4558|4562|4562|4558|4557|2599
1724759700000|2024-08-27 11:55:00|4559.5|4558.5|4558|4557|4559.5|4559|4557|4556.5|2615
1724760000000|2024-08-27 12:00:00|4559|4557.5|4553|4552|4559|4557.5|4552.5|4551.5|3349
1724760300000|2024-08-27 12:05:00|4554|4552.5|4552.5|4551.5|4555.5|4555|4552.5|4551.5|3520
1724760600000|2024-08-27 12:10:00|4552|4552|4555.5|4554.5|4556.5|4555.5|4552|4551|3811
1724760900000|2024-08-27 12:15:00|4556|4555|4556|4555.5|4558.5|4557.5|4554.5|4553.5|4543
1724761200000|2024-08-27 12:20:00|4555.5|4555|4554.5|4554|4555.5|4555.5|4553|4552.5|2193
1724761500000|2024-08-27 12:25:00|4555|4554.5|4562.5|4561.5|4563.5|4562.5|4555|4554.5|2378
1724761800000|2024-08-27 12:30:00|4562|4560.5|4556|4555.5|4562.5|4560.5|4556|4555.5|1108
1724762100000|2024-08-27 12:35:00|4555.5|4555|4550.5|4550|4555.5|4555.5|4549|4548|2285
1724762400000|2024-08-27 12:40:00|4551|4550.5|4548.5|4548|4552|4551|4548|4547.5|1632
1724762700000|2024-08-27 12:45:00|4548|4547|4543|4542|4548.5|4547.5|4543|4542|2790
1724763000000|2024-08-27 12:50:00|4542.5|4541.5|4537|4536.5|4542.5|4541.5|4536|4535|6346
1724763300000|2024-08-27 12:55:00|4537.5|4536|4545|4544|4548|4547.5|4537.5|4536|6916
1724763600000|2024-08-27 13:00:00|4544.5|4544.5|4549|4548|4549|4548.5|4544.5|4544|4314
1724763900000|2024-08-27 13:05:00|4550|4549|4555.5|4554|4556.5|4556|4550|4549|4208
1724764200000|2024-08-27 13:10:00|4555|4554.5|4557|4556.5|4558|4557.5|4555|4554|1992
1724764500000|2024-08-27 13:15:00|4557.5|4556|4559|4558|4561|4559.5|4557.5|4556|3896
1724764800000|2024-08-27 13:20:00|4558.5|4557.5|4558|4557|4560.5|4560|4557.5|4557|4145
1724765100000|2024-08-27 13:25:00|4557.5|4556.5|4558.5|4557.5|4558.5|4558|4554.5|4554|5278
1724765400000|2024-08-27 13:30:00|4558|4557|4555|4554|4559|4558|4554.5|4554|5914
1724765700000|2024-08-27 13:35:00|4554.5|4552.5|4549|4548|4559|4557.5|4548.5|4547.5|5263
1724766000000|2024-08-27 13:40:00|4548.5|4548.5|4548.5|4548|4548.5|4548.5|4540|4538.5|6156
1724766300000|2024-08-27 13:45:00|4550|4548.5|4547.5|4546.5|4551|4550|4546|4545.5|5655
1724766600000|2024-08-27 13:50:00|4548|4547|4544.5|4544|4550.5|4549.5|4544|4543|7177
1724766900000|2024-08-27 13:55:00|4545|4544.5|4542|4540.5|4545|4544.5|4540.5|4540|5201
1724767200000|2024-08-27 14:00:00|4541.5|4541|4540|4539|4543|4542|4537|4536|10895
1724767500000|2024-08-27 14:05:00|4540.5|4539.5|4539|4538|4542.5|4541.5|4537.5|4536.5|4790
1724767800000|2024-08-27 14:10:00|4538.5|4537.5|4533.5|4532.5|4540|4539|4532|4531|3854
1724768100000|2024-08-27 14:15:00|4534|4533|4534|4533.5|4535|4534.5|4531|4530|3296
1724768400000|2024-08-27 14:20:00|4534.5|4533|4537.5|4537|4537.5|4537|4533.5|4533|3804
1724768700000|2024-08-27 14:25:00|4537|4536.5|4537|4536.5|4537.5|4537|4532|4531.5|5654
1724769000000|2024-08-27 14:30:00|4538|4536|4539|4538.5|4541|4540.5|4538|4536|3876
1724769300000|2024-08-27 14:35:00|4539.5|4539|4541.5|4540.5|4544|4543.5|4539.5|4539|7115
1724769600000|2024-08-27 14:40:00|4541|4541|4540.5|4539.5|4542|4541|4540|4539.5|1218
1724769900000|2024-08-27 14:45:00|4540|4538.5|4540.5|4540|4541|4540.5|4538.5|4537.5|3666
1724770200000|2024-08-27 14:50:00|4541|4539.5|4542.5|4542|4543.5|4543|4540|4539.5|3533
1724770500000|2024-08-27 14:55:00|4543|4542.5|4541.5|4540.5|4545.5|4545|4540|4538.5|4636
1724770800000|2024-08-27 15:00:00|4542.5|4541.5|4539|4538|4542.5|4541.5|4537.5|4537|5451
1724771100000|2024-08-27 15:05:00|4538.5|4537.5|4536|4535|4539|4537.5|4534.5|4533.5|7710
1724771400000|2024-08-27 15:10:00|4535.5|4535.5|4532.5|4531.5|4536.5|4536|4531|4530|5047
1724771700000|2024-08-27 15:15:00|4533|4532|4529.5|4529|4533|4532.5|4527.5|4527|11604
1724772000000|2024-08-27 15:20:00|4530|4528.5|4526.5|4525.5|4530.5|4529.5|4525|4524|5769
1724772300000|2024-08-27 15:25:00|4527|4526|4529|4528|4529.5|4528.5|4526.5|4525.5|8611
1724828400000|2024-08-28 07:00:00|4524.5|4521.5|4527|4525|4531.5|4530.5|4523.5|4521.5|3026
1724828700000|2024-08-28 07:05:00|4526.5|4524.5|4526.5|4524.5|4533|4532|4525|4523.5|3797
1724829000000|2024-08-28 07:10:00|4526|4525|4526.5|4525.5|4532|4530|4526|4524.5|2427
1724829300000|2024-08-28 07:15:00|4525.5|4523.5|4534|4533|4535.5|4534|4525|4523.5|1885
1724829600000|2024-08-28 07:20:00|4533|4532|4528|4526.5|4533|4532|4526.5|4525.5|2113
1724829900000|2024-08-28 07:25:00|4527.5|4526|4527|4526|4529.5|4528|4524|4522.5|3398
1724830200000|2024-08-28 07:30:00|4526.5|4525.5|4524|4522.5|4527.5|4526|4522.5|4521.5|732
1724830500000|2024-08-28 07:35:00|4523.5|4523|4529|4527.5|4529|4528|4522.5|4521.5|2009
1724830800000|2024-08-28 07:40:00|4529.5|4528|4528|4527|4531|4530|4527.5|4527|4088
1724831100000|2024-08-28 07:45:00|4527.5|4526.5|4529.5|4528|4530.5|4529.5|4527.5|4526.5|5125
1724831400000|2024-08-28 07:50:00|4529|4528.5|4530|4529.5|4534.5|4534|4528.5|4528|4945
1724831700000|2024-08-28 07:55:00|4532|4531|4531|4530|4533.5|4532.5|4529|4528|2216
1724832000000|2024-08-28 08:00:00|4531.5|4530.5|4528.5|4527|4533|4532|4527.5|4526.5|3264
1724832300000|2024-08-28 08:05:00|4528|4527.5|4524|4522.5|4529.5|4528.5|4524|4522.5|1660
1724832600000|2024-08-28 08:10:00|4525.5|4523|4525|4524|4526.5|4525.5|4523|4522|3442
1724832900000|2024-08-28 08:15:00|4524.5|4524.5|4525.5|4524|4527.5|4526.5|4523|4522|1882
1724833200000|2024-08-28 08:20:00|4525|4524.5|4523|4522|4526|4525|4522.5|4522|1984
1724833500000|2024-08-28 08:25:00|4522.5|4522.5|4521.5|4521|4524.5|4523|4521|4520.5|3238
1724833800000|2024-08-28 08:30:00|4522|4521.5|4525.5|4525|4525.5|4525|4522|4521.5|1438
1724834100000|2024-08-28 08:35:00|4526|4524.5|4528|4527.5|4528|4527.5|4525|4524.5|832
1724834400000|2024-08-28 08:40:00|4528.5|4528|4527|4526|4528.5|4528|4526|4525|3842
1724834700000|2024-08-28 08:45:00|4526.5|4526.5|4529.5|4529|4529.5|4529|4526.5|4526|1485
1724835000000|2024-08-28 08:50:00|4529|4528.5|4528.5|4527.5|4529|4529|4526.5|4526|3023
1724835300000|2024-08-28 08:55:00|4528|4527|4528|4527|4528.5|4527|4526.5|4525.5|1061
1724835600000|2024-08-28 09:00:00|4527.5|4527.5|4526.5|4525.5|4527.5|4527.5|4525|4524|3141
1724835900000|2024-08-28 09:05:00|4526|4525|4530.5|4529.5|4531.5|4530.5|4525.5|4525|3987
1724836200000|2024-08-28 09:10:00|4530|4529|4527|4526|4530|4529|4526.5|4525.5|2542
1724836500000|2024-08-28 09:15:00|4527.5|4526.5|4530|4529|4530|4529|4526|4525.5|910
1724836800000|2024-08-28 09:20:00|4529.5|4529.5|4529.5|4528.5|4532|4531|4528|4527.5|3015
1724837100000|2024-08-28 09:25:00|4529|4528|4530.5|4529.5|4531|4530|4529|4528|2035
1724837400000|2024-08-28 09:30:00|4530|4529|4527.5|4526.5|4530|4529|4525|4524|2520
1724837700000|2024-08-28 09:35:00|4528|4527|4527|4526|4528.5|4527.5|4527|4526|1410
1724838000000|2024-08-28 09:40:00|4527.5|4526.5|4525.5|4524.5|4527.5|4526.5|4524|4523|1154
1724838300000|2024-08-28 09:45:00|4525|4525|4525|4524|4526|4525.5|4524.5|4523.5|3781
1724838600000|2024-08-28 09:50:00|4524.5|4524.5|4525.5|4524.5|4526|4525.5|4524.5|4524|2508
1724838900000|2024-08-28 09:55:00|4526|4525|4529|4528.5|4529|4528.5|4526|4524.5|2632
1724839200000|2024-08-28 10:00:00|4530.5|4528|4528|4527|4530.5|4529.5|4527.5|4526.5|3383
1724839500000|2024-08-28 10:05:00|4527.5|4526.5|4530|4529|4530|4529.5|4527|4526|1850
1724839800000|2024-08-28 10:10:00|4530.5|4530|4533.5|4532.5|4534|4533|4529.5|4529|8494
1724840100000|2024-08-28 10:15:00|4533|4532|4537.5|4536.5|4538|4537|4532|4531|3939
1724840400000|2024-08-28 10:20:00|4537|4535.5|4534.5|4533|4538.5|4537.5|4533.5|4533|3561
1724840700000|2024-08-28 10:25:00|4533.5|4533.5|4535.5|4534|4537.5|4536|4533|4532.5|2162
1724841000000|2024-08-28 10:30:00|4535|4534.5|4534.5|4534|4535.5|4534.5|4532.5|4532|1917
1724841300000|2024-08-28 10:35:00|4535|4533|4533.5|4532.5|4535|4533|4532|4531|2921
1724841600000|2024-08-28 10:40:00|4534|4533|4533.5|4532.5|4536|4535.5|4533.5|4532.5|1337
1724841900000|2024-08-28 10:45:00|4534|4533|4540|4539|4541|4540|4534|4533|3242
1724842200000|2024-08-28 10:50:00|4542.5|4539.5|4535.5|4534.5|4543|4542|4534.5|4533.5|7397
1724842500000|2024-08-28 10:55:00|4536|4534|4541|4540|4542|4541|4535|4534|2570
1724842800000|2024-08-28 11:00:00|4540.5|4539.5|4545|4544|4546.5|4545.5|4540.5|4539.5|1655
1724843100000|2024-08-28 11:05:00|4545.5|4544.5|4551|4550|4552|4551|4545|4543.5|4158
1724843400000|2024-08-28 11:10:00|4552|4550.5|4551|4550.5|4552.5|4552|4550|4549.5|1581
1724843700000|2024-08-28 11:15:00|4550.5|4550|4550.5|4550|4551|4550.5|4549.5|4549|4579
1724844000000|2024-08-28 11:20:00|4551|4549.5|4551|4550|4553|4551.5|4549.5|4549|3830
1724844300000|2024-08-28 11:25:00|4551.5|4550.5|4546|4545|4553|4552|4544.5|4543.5|2317
1724844600000|2024-08-28 11:30:00|4546.5|4544.5|4548|4546.5|4548|4547.5|4544.5|4544|3186
1724844900000|2024-08-28 11:35:00|4547.5|4547|4548|4547|4548.5|4547.5|4546.5|4545.5|1714
1724845200000|2024-08-28 11:40:00|4547.5|4547.5|4547|4546.5|4548.5|4547.5|4543.5|4542.5|2883
1724845500000|2024-08-28 11:45:00|4547.5|4547.5|4546.5|4546|4548.5|4548|4546.5|4545.5|1302
1724845800000|2024-08-28 11:50:00|4546|4545.5|4544.5|4544|4546|4545.5|4542.5|4541.5|4749
1724846100000|2024-08-28 11:55:00|4544|4543.5|4545.5|4545|4546|4545|4542.5|4541.5|4810
1724846400000|2024-08-28 12:00:00|4546|4545.5|4543.5|4542.5|4546|4545.5|4543|4542.5|5521
1724846700000|2024-08-28 12:05:00|4543|4543|4542|4541.5|4545|4543.5|4541.5|4540.5|1403
1724847000000|2024-08-28 12:10:00|4542.5|4541|4541.5|4540.5|4545.5|4544.5|4541.5|4540.5|6360
1724847300000|2024-08-28 12:15:00|4541|4540|4541.5|4541|4544.5|4543.5|4541|4540|5451
1724847600000|2024-08-28 12:20:00|4542|4541.5|4537|4536.5|4542.5|4542|4537|4536.5|2427
1724847900000|2024-08-28 12:25:00|4536|4535|4538|4537|4540|4539|4536|4535|2306
1724848200000|2024-08-28 12:30:00|4537.5|4536.5|4539|4538|4540.5|4540|4537.5|4536.5|2952
1724848500000|2024-08-28 12:35:00|4539.5|4538.5|4534.5|4533.5|4539.5|4538.5|4533|4532.5|3619
1724848800000|2024-08-28 12:40:00|4534|4532.5|4535.5|4535|4537|4536|4533.5|4532.5|3452
1724849100000|2024-08-28 12:45:00|4536|4535.5|4533.5|4532.5|4536|4535.5|4531.5|4530.5|3734
1724849400000|2024-08-28 12:50:00|4533|4532|4537|4536|4539|4538|4533|4532|5932
1724849700000|2024-08-28 12:55:00|4537.5|4537|4534.5|4533.5|4539|4537.5|4534.5|4533.5|7132
1724850000000|2024-08-28 13:00:00|4534|4533|4534.5|4533.5|4535|4534.5|4531.5|4531|2949
1724850300000|2024-08-28 13:05:00|4535|4534|4533.5|4532.5|4535|4534.5|4532|4531|3010
1724850600000|2024-08-28 13:10:00|4533|4533|4529|4528.5|4534.5|4533.5|4529|4528|1135
1724850900000|2024-08-28 13:15:00|4528.5|4528|4533|4532|4534|4533|4527.5|4527|3067
1724851200000|2024-08-28 13:20:00|4534|4532.5|4536|4535|4537|4536|4533|4532.5|2809
1724851500000|2024-08-28 13:25:00|4535.5|4534.5|4539.5|4538.5|4539.5|4538.5|4535|4534|2584
1724851800000|2024-08-28 13:30:00|4539|4539|4530.5|4529.5|4540|4539|4530.5|4529.5|4960
1724852100000|2024-08-28 13:35:00|4531.5|4530|4532|4531|4533|4532.5|4525.5|4525|3033
1724852400000|2024-08-28 13:40:00|4531.5|4530.5|4536|4535|4537.5|4536.5|4531.5|4530.5|3813
1724852700000|2024-08-28 13:45:00|4536.5|4535.5|4537.5|4536.5|4538.5|4537.5|4535|4534.5|6931
1724853000000|2024-08-28 13:50:00|4538|4537|4546|4545|4546|4545.5|4538|4537|5134
1724853300000|2024-08-28 13:55:00|4546.5|4545.5|4537.5|4536.5|4546.5|4546|4537.5|4536.5|10034
1724853600000|2024-08-28 14:00:00|4536.5|4536|4527.5|4526.5|4536.5|4536|4527|4526|11486
1724853900000|2024-08-28 14:05:00|4527|4527|4523|4522|4527.5|4527|4522.5|4522|9907
1724854200000|2024-08-28 14:10:00|4523.5|4522.5|4525.5|4525|4527|4525.5|4523|4522.5|6402
1724854500000|2024-08-28 14:15:00|4525|4524.5|4522|4521|4525.5|4524.5|4521.5|4521|4205
1724854800000|2024-08-28 14:20:00|4522.5|4521.5|4522.5|4521.5|4524|4523.5|4521|4520.5|5515
1724855100000|2024-08-28 14:25:00|4522|4522|4519|4518.5|4522.5|4522|4517.5|4516|6196
1724855400000|2024-08-28 14:30:00|4519.5|4519|4520.5|4519.5|4520.5|4520|4517.5|4516.5|4418
1724855700000|2024-08-28 14:35:00|4520|4519|4524|4522.5|4524.5|4523.5|4520|4519|4126
1724856000000|2024-08-28 14:40:00|4523.5|4523|4517|4516|4524.5|4523.5|4516.5|4516|5011
1724856300000|2024-08-28 14:45:00|4516.5|4515|4519|4518|4520|4519.5|4515.5|4514.5|6173
1724856600000|2024-08-28 14:50:00|4519.5|4518.5|4520.5|4520|4523|4522|4519.5|4518.5|5939
1724856900000|2024-08-28 14:55:00|4521|4519|4522|4521|4523|4521.5|4520|4519|5062
1724857200000|2024-08-28 15:00:00|4521.5|4520.5|4519.5|4518.5|4522.5|4522|4518.5|4517.5|4266
1724857500000|2024-08-28 15:05:00|4520|4519|4523|4522.5|4524|4523|4519.5|4518.5|2615
1724857800000|2024-08-28 15:10:00|4522|4522|4520.5|4520|4523|4522|4519|4518|6214
1724858100000|2024-08-28 15:15:00|4520|4519.5|4519.5|4518.5|4521|4520.5|4517|4516|3926
1724858400000|2024-08-28 15:20:00|4519|4518|4515.5|4515|4520|4519.5|4515.5|4515|11914
1724858700000|2024-08-28 15:25:00|4516|4516|4519|4518|4519|4518.5|4515.5|4514.5|12594
1724914800000|2024-08-29 07:00:00|4529.5|4528|4536|4534.5|4536|4535|4520|4517.5|9475
1724915100000|2024-08-29 07:05:00|4538|4535.5|4546|4544|4546|4544|4534|4532.5|2009
1724915400000|2024-08-29 07:10:00|4546.5|4544.5|4553|4551.5|4554.5|4553.5|4542.5|4541|5710
1724915700000|2024-08-29 07:15:00|4551.5|4550.5|4556|4554.5|4556|4555|4549|4548.5|5128
1724916000000|2024-08-29 07:20:00|4558|4555|4565|4563|4566|4564.5|4556|4555|10660
1724916300000|2024-08-29 07:25:00|4564.5|4564|4555.5|4554|4565.5|4565|4552.5|4551|1876
1724916600000|2024-08-29 07:30:00|4556.5|4554.5|4552|4551|4558.5|4558|4551.5|4550.5|2246
1724916900000|2024-08-29 07:35:00|4551|4550.5|4550|4549.5|4553.5|4552.5|4549|4547.5|2111
1724917200000|2024-08-29 07:40:00|4549|4549|4555.5|4554|4555.5|4554|4545|4544.5|3082
1724917500000|2024-08-29 07:45:00|4555|4554.5|4562.5|4561.5|4563|4561.5|4554.5|4554|3741
1724917800000|2024-08-29 07:50:00|4563|4562|4556.5|4556|4563|4562|4555|4554|3524
1724918100000|2024-08-29 07:55:00|4556|4555|4555|4554.5|4558|4557.5|4554.5|4554|3531
1724918400000|2024-08-29 08:00:00|4553.5|4552|4563|4562|4565.5|4564.5|4552.5|4551|6053
1724918700000|2024-08-29 08:05:00|4561.5|4560.5|4565|4564|4565.5|4564.5|4561.5|4560.5|1721
1724919000000|2024-08-29 08:10:00|4565.5|4563.5|4565.5|4564.5|4566.5|4565.5|4562|4561.5|3019
1724919300000|2024-08-29 08:15:00|4564.5|4564|4565.5|4564.5|4568|4567.5|4564|4563|2599
1724919600000|2024-08-29 08:20:00|4565|4564|4561|4559.5|4565.5|4565|4559|4557.5|5943
1724919900000|2024-08-29 08:25:00|4560.5|4559|4561.5|4560|4564|4562.5|4556.5|4555|4123
1724920200000|2024-08-29 08:30:00|4562|4560.5|4567.5|4566.5|4568.5|4567|4562|4560.5|1723
1724920500000|2024-08-29 08:35:00|4568|4566|4573.5|4572.5|4575|4574|4567|4566|2807
1724920800000|2024-08-29 08:40:00|4573|4573|4578|4577|4578.5|4577|4573|4573|5952
1724921100000|2024-08-29 08:45:00|4577.5|4576.5|4576.5|4575|4577.5|4576.5|4572|4571.5|29602
1724921400000|2024-08-29 08:50:00|4577|4575.5|4576.5|4575.5|4579|4578|4575|4574.5|3380
1724921700000|2024-08-29 08:55:00|4576|4575|4578|4577|4579|4578|4575.5|4574.5|5448
1724922000000|2024-08-29 09:00:00|4578.5|4577.5|4579|4578|4579.5|4579|4575|4574|10362
1724922300000|2024-08-29 09:05:00|4579.5|4578.5|4579.5|4578|4584|4582.5|4578|4577|10109
1724922600000|2024-08-29 09:10:00|4580|4578.5|4576.5|4576|4580.5|4579.5|4576.5|4576|1063
1724922900000|2024-08-29 09:15:00|4578|4576.5|4578|4577|4579|4578.5|4576.5|4576|2863
1724923200000|2024-08-29 09:20:00|4578.5|4577.5|4574.5|4573.5|4578.5|4578|4573|4572|9400
1724923500000|2024-08-29 09:25:00|4575|4573|4574.5|4573.5|4578|4576.5|4573.5|4572.5|5479
1724923800000|2024-08-29 09:30:00|4574|4573|4573.5|4572.5|4575.5|4575|4572|4571|4836
1724924100000|2024-08-29 09:35:00|4573|4572|4576.5|4575|4579|4578|4572|4571|4749
1724924400000|2024-08-29 09:40:00|4575.5|4574.5|4572|4571|4576.5|4575.5|4571|4570.5|8977
1724924700000|2024-08-29 09:45:00|4572.5|4571.5|4574|4572.5|4574.5|4573.5|4570|4569|6766
1724925000000|2024-08-29 09:50:00|4574.5|4573|4569|4567.5|4575.5|4575|4568.5|4567|4119
1724925300000|2024-08-29 09:55:00|4568.5|4568|4567|4565.5|4569|4568|4565.5|4565|2277
1724925600000|2024-08-29 10:00:00|4566.5|4566|4571.5|4570.5|4571.5|4571|4564|4563|2156
1724925900000|2024-08-29 10:05:00|4571|4571|4573.5|4572.5|4574.5|4573.5|4569.5|4568.5|2034
1724926200000|2024-08-29 10:10:00|4574|4573|4572|4571|4574.5|4573.5|4571.5|4571|4596
1724926500000|2024-08-29 10:15:00|4571.5|4570.5|4573|4572|4574.5|4573.5|4571.5|4570.5|7954
1724926800000|2024-08-29 10:20:00|4573.5|4572.5|4571.5|4570.5|4573.5|4572.5|4570.5|4570|2225
1724927100000|2024-08-29 10:25:00|4572|4571|4571|4570|4573.5|4572.5|4571|4570|2263
1724927400000|2024-08-29 10:30:00|4570.5|4569.5|4567.5|4566|4570.5|4569.5|4567|4565.5|745
1724927700000|2024-08-29 10:35:00|4567|4566.5|4569|4568|4571.5|4570|4565|4564.5|3862
1724928000000|2024-08-29 10:40:00|4568.5|4567.5|4568|4567.5|4570|4569|4565.5|4564.5|9041
1724928300000|2024-08-29 10:45:00|4569|4567|4571|4570|4571.5|4570.5|4569|4567|3206
1724928600000|2024-08-29 10:50:00|4570.5|4569.5|4571.5|4570.5|4572|4571.5|4567|4566.5|5597
1724928900000|2024-08-29 10:55:00|4572|4571|4571.5|4570.5|4573|4572.5|4570.5|4570|4482
1724929200000|2024-08-29 11:00:00|4571|4569.5|4570.5|4569.5|4572|4570.5|4569|4568|2130
1724929500000|2024-08-29 11:05:00|4570|4570|4570.5|4570|4571.5|4570.5|4569|4568.5|1396
1724929800000|2024-08-29 11:10:00|4571|4570.5|4568|4566.5|4571|4570.5|4565|4564|1964
1724930100000|2024-08-29 11:15:00|4567.5|4567|4571|4570|4571|4570.5|4567.5|4566|5243
1724930400000|2024-08-29 11:20:00|4570.5|4568.5|4570|4568.5|4571|4570|4568.5|4567.5|1445
1724930700000|2024-08-29 11:25:00|4569.5|4569|4569.5|4568.5|4570.5|4570|4568.5|4568|1478
1724931000000|2024-08-29 11:30:00|4570.5|4568|4568.5|4567.5|4570.5|4569.5|4568.5|4567.5|2253
1724931300000|2024-08-29 11:35:00|4569|4568|4567.5|4566|4569.5|4568.5|4567|4566|1027
1724931600000|2024-08-29 11:40:00|4568|4566.5|4571.5|4570.5|4572.5|4571|4568|4566|1237
1724931900000|2024-08-29 11:45:00|4572|4571|4573|4572|4573|4572.5|4571|4570.5|2763
1724932200000|2024-08-29 11:50:00|4572.5|4571.5|4568|4566.5|4573|4571.5|4567|4566|1706
1724932500000|2024-08-29 11:55:00|4567.5|4567|4568|4566.5|4568|4567|4565.5|4564.5|836
1724932800000|2024-08-29 12:00:00|4567.5|4567|4571|4569.5|4573|4572.5|4567.5|4566|1560
1724933100000|2024-08-29 12:05:00|4570.5|4570|4575|4574|4575|4574|4569.5|4568|4722
1724933400000|2024-08-29 12:10:00|4574|4573|4572.5|4571|4574|4573|4571|4569.5|3272
1724933700000|2024-08-29 12:15:00|4573|4571.5|4571|4569.5|4574.5|4573.5|4570|4569.5|10668
1724934000000|2024-08-29 12:20:00|4570.5|4570|4572.5|4571.5|4573.5|4572|4569.5|4569|5907
1724934300000|2024-08-29 12:25:00|4572|4571|4578.5|4576.5|4579.5|4578|4571.5|4571|3889
1724934600000|2024-08-29 12:30:00|4578|4577|4578.5|4578|4581.5|4580.5|4575.5|4575|6985
1724934900000|2024-08-29 12:35:00|4579|4577.5|4576.5|4575.5|4579|4578|4575.5|4574.5|1657
1724935200000|2024-08-29 12:40:00|4576|4576|4575.5|4574|4577.5|4576.5|4574.5|4573.5|5434
1724935500000|2024-08-29 12:45:00|4575|4574.5|4578|4577|4578|4577|4575|4574.5|2154
1724935800000|2024-08-29 12:50:00|4579|4577.5|4579.5|4578.5|4579.5|4578.5|4576.5|4575.5|4805
1724936100000|2024-08-29 12:55:00|4580|4579.5|4578|4577|4580|4579.5|4577|4576.5|1644
1724936400000|2024-08-29 13:00:00|4577.5|4576.5|4576.5|4575.5|4578|4577|4574.5|4574|1884
1724936700000|2024-08-29 13:05:00|4577|4576|4577.5|4576.5|4577.5|4576.5|4574.5|4573.5|2461
1724937000000|2024-08-29 13:10:00|4577|4577|4580.5|4579|4580.5|4579.5|4577|4576|3268
1724937300000|2024-08-29 13:15:00|4580|4578.5|4580|4578.5|4581|4580|4578.5|4578|3282
1724937600000|2024-08-29 13:20:00|4579.5|4579|4581.5|4580.5|4582.5|4581.5|4579.5|4578|2601
1724937900000|2024-08-29 13:25:00|4581|4580|4584|4583.5|4587|4586|4581|4580|9362
1724938200000|2024-08-29 13:30:00|4585|4584|4584|4583|4591.5|4590.5|4582.5|4581.5|8807
1724938500000|2024-08-29 13:35:00|4583.5|4582.5|4571|4569.5|4583.5|4582.5|4570|4568.5|8722
1724938800000|2024-08-29 13:40:00|4570.5|4569|4571.5|4570|4573.5|4573|4568.5|4567|4803
1724939100000|2024-08-29 13:45:00|4572|4570.5|4567.5|4567|4573.5|4572.5|4567.5|4566.5|3483
1724939400000|2024-08-29 13:50:00|4568|4566|4562|4561|4568|4566.5|4559.5|4558|6332
1724939700000|2024-08-29 13:55:00|4561.5|4560.5|4560|4559|4564.5|4563.5|4557.5|4556|3489
1724940000000|2024-08-29 14:00:00|4559|4558|4564|4563.5|4564.5|4563.5|4558.5|4557|8489
1724940300000|2024-08-29 14:05:00|4563|4562|4566.5|4565.5|4568.5|4567.5|4561.5|4561|7189
1724940600000|2024-08-29 14:10:00|4567.5|4566|4573.5|4572.5|4574.5|4573.5|4566.5|4565.5|5266
1724940900000|2024-08-29 14:15:00|4573|4572|4576.5|4575.5|4578.5|4577.5|4573|4572|5180
1724941200000|2024-08-29 14:20:00|4577|4576|4573|4571.5|4577.5|4576|4570.5|4570|5453
1724941500000|2024-08-29 14:25:00|4573.5|4572|4573.5|4572.5|4576|4574.5|4572.5|4571.5|6254
1724941800000|2024-08-29 14:30:00|4574|4573|4564.5|4563|4574.5|4573.5|4564|4563|11228
1724942100000|2024-08-29 14:35:00|4565|4563.5|4572|4571|4572|4571|4565|4563.5|4265
1724942400000|2024-08-29 14:40:00|4571.5|4569.5|4581.5|4580.5|4592.5|4591.5|4567|4566|21538
1724942700000|2024-08-29 14:45:00|4581|4580|4582|4581|4588|4587|4580|4578.5|7563
1724943000000|2024-08-29 14:50:00|4581|4579.5|4583|4582|4585|4584.5|4580|4578.5|5788
1724943300000|2024-08-29 14:55:00|4581|4580.5|4576.5|4576|4581.5|4580.5|4575.5|4574.5|4919
1724943600000|2024-08-29 15:00:00|4577.5|4576.5|4576|4575.5|4580|4579|4575.5|4574.5|6936
1724943900000|2024-08-29 15:05:00|4576.5|4576|4577.5|4577|4579.5|4579|4576|4575|6196
1724944200000|2024-08-29 15:10:00|4577|4576.5|4579|4578|4580|4579.5|4576.5|4576|5498
1724944500000|2024-08-29 15:15:00|4578.5|4578.5|4577|4576|4581|4580.5|4575|4574.5|10533
1724944800000|2024-08-29 15:20:00|4576.5|4576.5|4574|4573.5|4577|4576.5|4573.5|4572.5|6682
1724945100000|2024-08-29 15:25:00|4575|4574|4576.5|4575.5|4576.5|4575.5|4574|4573.5|15921
1725001200000|2024-08-30 07:00:00|4583|4578.5|4580.5|4578.5|4589.5|4588|4580.5|4578.5|4508
1725001500000|2024-08-30 07:05:00|4580|4577|4576|4574.5|4591|4590|4572.5|4570.5|3407
1725001800000|2024-08-30 07:10:00|4575.5|4572.5|4583.5|4581.5|4585.5|4584.5|4572.5|4570.5|3608
1725002100000|2024-08-30 07:15:00|4583|4582|4581.5|4579.5|4586|4585.5|4578|4576.5|2923
1725002400000|2024-08-30 07:20:00|4582|4580|4576|4574.5|4582.5|4581|4575.5|4574.5|1846
1725002700000|2024-08-30 07:25:00|4575.5|4575|4575.5|4574.5|4579.5|4578|4572.5|4571|1453
1725003000000|2024-08-30 07:30:00|4576|4575|4575|4574|4578|4577.5|4575|4574|1784
1725003300000|2024-08-30 07:35:00|4575.5|4575.5|4575.5|4574|4576.5|4575.5|4574|4572.5|2475
1725003600000|2024-08-30 07:40:00|4575|4574.5|4581|4580|4583|4581.5|4574.5|4574|3392
1725003900000|2024-08-30 07:45:00|4582|4580.5|4571.5|4571|4582.5|4581|4571.5|4571|952
1725004200000|2024-08-30 07:50:00|4572|4571.5|4579|4578|4579.5|4579|4570.5|4569|1307
1725004500000|2024-08-30 07:55:00|4579.5|4578.5|4577|4576.5|4580.5|4579.5|4577|4576|3399
1725004800000|2024-08-30 08:00:00|4577.5|4577|4583|4582.5|4584|4583|4577|4577|1921
1725005100000|2024-08-30 08:05:00|4583.5|4583|4582.5|4581.5|4583.5|4583|4580|4579|2306
1725005400000|2024-08-30 08:10:00|4582|4582|4582.5|4582|4584|4583|4581|4580|2897
1725005700000|2024-08-30 08:15:00|4584|4581|4582|4581.5|4585|4584|4582|4581|4221
1725006000000|2024-08-30 08:20:00|4581.5|4581|4585|4584|4585|4584.5|4581|4580|3600
1725006300000|2024-08-30 08:25:00|4585.5|4584.5|4586.5|4586|4588|4587.5|4585.5|4584.5|1157
1725006600000|2024-08-30 08:30:00|4586|4585.5|4588.5|4588|4588.5|4588|4583.5|4583|8867
1725006900000|2024-08-30 08:35:00|4589|4587.5|4589|4588.5|4589|4588.5|4587|4586.5|1172
1725007200000|2024-08-30 08:40:00|4590|4589.5|4588.5|4587.5|4590.5|4589.5|4588|4587.5|2029
1725007500000|2024-08-30 08:45:00|4588|4588|4589|4588|4589.5|4588.5|4587|4586.5|2722
1725007800000|2024-08-30 08:50:00|4590|4588.5|4592.5|4591|4592.5|4591|4590|4588.5|2135
1725008100000|2024-08-30 08:55:00|4593|4591.5|4594|4593|4594.5|4593|4593|4591.5|510
1725008400000|2024-08-30 09:00:00|4593.5|4592.5|4594.5|4593|4596|4595|4592.5|4591|2218
1725008700000|2024-08-30 09:05:00|4594|4592.5|4594.5|4593|4594.5|4593|4591.5|4590.5|1687
1725009000000|2024-08-30 09:10:00|4595|4593.5|4595.5|4594|4595.5|4594|4595|4593.5|33
1725009300000|2024-08-30 09:15:00|4597.5|4596.5|4599.5|4599|4599.5|4599|4596.5|4595.5|6120
1725009600000|2024-08-30 09:20:00|4599|4598.5|4598|4597|4601|4600|4596.5|4595.5|7977
1725009900000|2024-08-30 09:25:00|4598.5|4597.5|4599|4598|4599.5|4599|4597.5|4597|2333
1725010200000|2024-08-30 09:30:00|4598.5|4597|4591.5|4590.5|4598.5|4597|4591|4590.5|6912
1725010500000|2024-08-30 09:35:00|4591|4591|4596|4595|4596|4595.5|4591|4590.5|4004
1725010800000|2024-08-30 09:40:00|4595.5|4594.5|4593|4592|4596|4594.5|4593|4592|6781
1725011100000|2024-08-30 09:45:00|4593.5|4592.5|4594.5|4594|4595.5|4594.5|4593|4592.5|5611
1725011400000|2024-08-30 09:50:00|4594|4593.5|4594.5|4593.5|4595|4594|4593|4592|5393
1725011700000|2024-08-30 09:55:00|4595|4594|4593.5|4592.5|4595|4594|4593|4591.5|3437
1725012000000|2024-08-30 10:00:00|4593|4591.5|4593|4592.5|4593.5|4592.5|4590.5|4590|3858
1725012300000|2024-08-30 10:05:00|4593.5|4593|4593|4592.5|4594|4593|4591.5|4591|2300
1725012600000|2024-08-30 10:10:00|4592.5|4591.5|4593.5|4593|4593.5|4593|4592|4591|10380
1725012900000|2024-08-30 10:15:00|4594|4593.5|4594.5|4594|4594.5|4594|4594|4593.5|780
1725013200000|2024-08-30 10:20:00|4594|4593|4591|4590|4594.5|4594|4591|4590|1208
1725013500000|2024-08-30 10:25:00|4591.5|4590.5|4593.5|4592.5|4593.5|4592.5|4591.5|4590.5|2698
1725013800000|2024-08-30 10:30:00|4593|4591.5|4591.5|4591|4593|4592|4591.5|4590.5|1302
1725014100000|2024-08-30 10:35:00|4591|4590.5|4589|4588.5|4591.5|4591|4589|4588.5|1499
1725014400000|2024-08-30 10:40:00|4589.5|4589|4591.5|4591|4591.5|4591|4589|4588.5|1063
1725014700000|2024-08-30 10:45:00|4592|4591.5|4593.5|4593|4594|4593.5|4592|4591.5|1132
1725015000000|2024-08-30 10:50:00|4594|4593.5|4594|4593.5|4594|4593.5|4593|4592.5|1575
1725015300000|2024-08-30 10:55:00|4594.5|4594|4599|4598.5|4599.5|4598.5|4594.5|4593.5|4697
1725015600000|2024-08-30 11:00:00|4601|4598|4596.5|4595.5|4604|4603|4595.5|4594.5|9503
1725015900000|2024-08-30 11:05:00|4597|4594.5|4597.5|4597|4597.5|4597|4595|4594|1056
1725016200000|2024-08-30 11:10:00|4596|4595|4595.5|4594.5|4597|4596|4594.5|4594|896
1725016500000|2024-08-30 11:15:00|4595|4594|4597.5|4596.5|4597.5|4597|4594.5|4594|1073
1725016800000|2024-08-30 11:20:00|4597|4597|4596|4595.5|4597.5|4597|4596|4595|1539
1725017100000|2024-08-30 11:25:00|4595.5|4595|4594.5|4593.5|4595.5|4595|4593.5|4592.5|2564
1725017400000|2024-08-30 11:30:00|4595|4594|4596|4594.5|4596.5|4595.5|4594|4593.5|1229
1725017700000|2024-08-30 11:35:00|4595.5|4595|4597.5|4597|4597.5|4597|4595.5|4594.5|1423
1725018000000|2024-08-30 11:40:00|4598|4597.5|4594.5|4593.5|4598.5|4597.5|4593.5|4593|1107
1725018300000|2024-08-30 11:45:00|4594|4592.5|4596|4595|4596.5|4596|4593.5|4592.5|1147
1725018600000|2024-08-30 11:50:00|4595.5|4595.5|4596.5|4596|4596.5|4596|4595.5|4594.5|2402
1725018900000|2024-08-30 11:55:00|4597.5|4596.5|4596.5|4596|4597.5|4597|4596|4595.5|785
1725019200000|2024-08-30 12:00:00|4597|4596.5|4596|4595|4601|4600|4596|4595|7939
1725019500000|2024-08-30 12:05:00|4595.5|4595.5|4599.5|4598.5|4599.5|4598.5|4595|4594|2521
1725019800000|2024-08-30 12:10:00|4599|4599|4598|4597|4599.5|4599|4597.5|4596|227
1725020100000|2024-08-30 12:15:00|4598.5|4597.5|4597.5|4596.5|4598.5|4597.5|4597|4596.5|1366
1725020400000|2024-08-30 12:20:00|4599|4598|4601.5|4600.5|4602|4601.5|4598.5|4598|3228
1725020700000|2024-08-30 12:25:00|4601|4601|4604.5|4603.5|4604.5|4603.5|4601|4601|1856
1725021000000|2024-08-30 12:30:00|4603|4604|4606|4605.5|4607|4606|4602|4601|4823
1725021300000|2024-08-30 12:35:00|4606.5|4605|4605|4604.5|4607|4606|4603|4602|3416
1725021600000|2024-08-30 12:40:00|4606|4605|4608.5|4607.5|4609|4607.5|4606|4605|3593
1725021900000|2024-08-30 12:45:00|4608|4606.5|4606.5|4605.5|4608.5|4608|4606|4605.5|839
1725022200000|2024-08-30 12:50:00|4605.5|4604.5|4606.5|4605.5|4608.5|4607.5|4604|4603|4006
1725022500000|2024-08-30 12:55:00|4607|4606|4605|4604|4608|4607|4604|4603|6353
1725022800000|2024-08-30 13:00:00|4604.5|4603|4606|4605|4606|4605|4602|4601.5|4174
1725023100000|2024-08-30 13:05:00|4605.5|4604.5|4604.5|4603|4607|4606.5|4604|4603|6330
1725023400000|2024-08-30 13:10:00|4604|4602|4602.5|4602|4604.5|4603.5|4601|4600|4593
1725023700000|2024-08-30 13:15:00|4602|4601.5|4600.5|4600|4602.5|4602|4600.5|4600|1523
1725024000000|2024-08-30 13:20:00|4601|4599.5|4601.5|4600.5|4602.5|4602|4599.5|4599|4904
1725024300000|2024-08-30 13:25:00|4601|4600|4602|4601.5|4603|4602.5|4600.5|4600|3307
1725024600000|2024-08-30 13:30:00|4602.5|4602.5|4600|4599|4603|4602.5|4599.5|4599|4646
1725024900000|2024-08-30 13:35:00|4599.5|4598.5|4599.5|4598.5|4600|4599|4597.5|4596.5|1506
1725025200000|2024-08-30 13:40:00|4600|4599|4604|4603.5|4604|4603.5|4600|4598.5|3317
1725025500000|2024-08-30 13:45:00|4603.5|4603|4600|4599|4604|4603.5|4599.5|4598.5|3461
1725025800000|2024-08-30 13:50:00|4599.5|4598.5|4606|4605|4606.5|4605.5|4599|4598|7914
1725026100000|2024-08-30 13:55:00|4605.5|4604.5|4610|4609|4610|4609|4605|4604|4447
1725026400000|2024-08-30 14:00:00|4609.5|4608|4603.5|4603|4610|4608.5|4603|4602|10302
1725026700000|2024-08-30 14:05:00|4604.5|4603.5|4608|4607.5|4608|4607.5|4603|4602|3645
1725027000000|2024-08-30 14:10:00|4607.5|4607|4606|4605|4609|4608|4605|4604.5|3284
1725027300000|2024-08-30 14:15:00|4605.5|4604.5|4607.5|4607|4607.5|4607|4604|4603|1510
1725027600000|2024-08-30 14:20:00|4608|4606.5|4610.5|4609.5|4614|4613|4607.5|4606.5|14210
1725027900000|2024-08-30 14:25:00|4611|4610|4606.5|4606|4611.5|4610.5|4606.5|4606|3786
1725028200000|2024-08-30 14:30:00|4606|4605.5|4606|4605|4609|4608|4605|4604.5|7946
1725028500000|2024-08-30 14:35:00|4605.5|4604.5|4599.5|4598.5|4605.5|4605|4599|4598|5697
1725028800000|2024-08-30 14:40:00|4600|4599|4596.5|4595.5|4602.5|4601.5|4596|4595|5341
1725029100000|2024-08-30 14:45:00|4597|4596|4600|4599|4600.5|4599.5|4596.5|4595.5|1823
1725029400000|2024-08-30 14:50:00|4599.5|4598|4598.5|4598|4600|4599|4597|4596|1279
1725029700000|2024-08-30 14:55:00|4598|4597.5|4599|4598.5|4601|4600.5|4598|4597|6084
1725030000000|2024-08-30 15:00:00|4599.5|4598|4596.5|4595.5|4601|4600.5|4596|4595|3627
1725030300000|2024-08-30 15:05:00|4596|4595|4600.5|4599.5|4600.5|4599.5|4596|4595|4414
1725030600000|2024-08-30 15:10:00|4600|4599|4598.5|4598|4601.5|4601|4596.5|4595.5|11965
1725030900000|2024-08-30 15:15:00|4598|4597.5|4599.5|4599|4600.5|4600|4598|4597|3584
1725031200000|2024-08-30 15:20:00|4599|4598.5|4595.5|4595|4599|4598.5|4595.5|4595|4499
1725031500000|2024-08-30 15:25:00|4594.5|4594.5|4593|4592|4594.5|4595|4591|4590|6063
1725260400000|2024-09-02 07:00:00|4589|4585.5|4572.5|4570.5|4589|4585.5|4568|4566.5|6854
1725260700000|2024-09-02 07:05:00|4573|4571|4562|4561|4575|4574|4560.5|4559|7993
1725261000000|2024-09-02 07:10:00|4560|4558.5|4546.5|4544.5|4560|4558.5|4544|4543|10394
1725261300000|2024-09-02 07:15:00|4546|4543.5|4528|4527|4547.5|4546|4523.5|4522|6108
1725261600000|2024-09-02 07:20:00|4526|4524|4519|4518|4536.5|4535.5|4518.5|4517|10390
1725261900000|2024-09-02 07:25:00|4519.5|4518.5|4516|4514|4527.5|4526|4512.5|4511.5|8044
1725262200000|2024-09-02 07:30:00|4515.5|4514.5|4516.5|4515.5|4519|4517|4506.5|4505|8040
1725262500000|2024-09-02 07:35:00|4516|4514.5|4517.5|4516|4520|4518.5|4511.5|4510|5119
1725262800000|2024-09-02 07:40:00|4517|4515|4528|4526|4528|4526.5|4516|4514.5|4371
1725263100000|2024-09-02 07:45:00|4527.5|4526.5|4529.5|4528|4531|4530|4526|4525|8483
1725263400000|2024-09-02 07:50:00|4529|4528.5|4526|4525|4532.5|4531.5|4526|4525|5072
1725263700000|2024-09-02 07:55:00|4526.5|4525.5|4527.5|4526|4528|4527|4523|4522.5|4142
1725264000000|2024-09-02 08:00:00|4528.5|4526.5|4517.5|4516.5|4531|4529.5|4517|4515.5|9517
1725264300000|2024-09-02 08:05:00|4519|4517|4523.5|4522.5|4525|4524|4518.5|4517|4095
1725264600000|2024-09-02 08:10:00|4524|4523.5|4530|4529|4531.5|4531|4523.5|4523.5|4980
1725264900000|2024-09-02 08:15:00|4529.5|4529.5|4530.5|4530|4531.5|4531|4529.5|4528.5|3794
1725265200000|2024-09-02 08:20:00|4530|4529|4543|4542|4543.5|4542|4530|4529|4709
1725265500000|2024-09-02 08:25:00|4542.5|4541.5|4539|4538|4543|4542|4539|4538|2818
1725265800000|2024-09-02 08:30:00|4540.5|4539|4532.5|4531.5|4541|4540|4532.5|4531.5|2569
1725266100000|2024-09-02 08:35:00|4532|4532|4527.5|4527|4534|4533|4527.5|4526.5|3842
1725266400000|2024-09-02 08:40:00|4527|4526.5|4528|4527.5|4531|4530.5|4526|4525|4805
1725266700000|2024-09-02 08:45:00|4529|4528|4527.5|4526.5|4529.5|4529|4527|4526|2420
1725267000000|2024-09-02 08:50:00|4527|4526|4528|4527|4528|4527|4524|4522.5|711
1725267300000|2024-09-02 08:55:00|4528.5|4527.5|4527.5|4526.5|4531|4530.5|4527|4526.5|2450
1725267600000|2024-09-02 09:00:00|4527|4526|4527.5|4526.5|4528|4527|4522.5|4522|1316
1725267900000|2024-09-02 09:05:00|4527|4526|4530.5|4529|4530.5|4529.5|4526|4525|3624
1725268200000|2024-09-02 09:10:00|4531|4529.5|4532.5|4531.5|4532.5|4531.5|4528.5|4527.5|3028
1725268500000|2024-09-02 09:15:00|4532|4531|4534|4532.5|4535|4534|4531|4529.5|4385
1725268800000|2024-09-02 09:20:00|4533.5|4533|4533|4532|4536|4535.5|4531.5|4530.5|2703
1725269100000|2024-09-02 09:25:00|4532.5|4531.5|4532|4531.5|4536|4535.5|4532|4531.5|977
1725269400000|2024-09-02 09:30:00|4532.5|4530.5|4529.5|4528|4534|4533|4528.5|4527.5|6096
1725269700000|2024-09-02 09:35:00|4529|4528.5|4530.5|4529|4532|4531|4525.5|4524.5|3305
1725270000000|2024-09-02 09:40:00|4530|4528.5|4532|4530.5|4532|4531|4529|4528|3247
1725270300000|2024-09-02 09:45:00|4531.5|4531|4528.5|4527.5|4533.5|4533|4528|4527|1367
1725270600000|2024-09-02 09:50:00|4529|4528|4531|4530|4533|4532|4528|4527.5|4492
1725270900000|2024-09-02 09:55:00|4531.5|4530.5|4532.5|4531.5|4533.5|4533|4529.5|4528.5|4908
1725271200000|2024-09-02 10:00:00|4532|4531|4531.5|4530.5|4533.5|4533|4529|4528|3589
1725271500000|2024-09-02 10:05:00|4531|4530|4532|4531|4532.5|4531.5|4528.5|4527.5|578
1725271800000|2024-09-02 10:10:00|4532.5|4531.5|4530.5|4529.5|4534|4533.5|4530|4529.5|5649
1725272100000|2024-09-02 10:15:00|4530|4529|4528.5|4528|4532|4531|4528.5|4528|4416
1725272400000|2024-09-02 10:20:00|4529.5|4528.5|4530.5|4529.5|4531.5|4530.5|4528.5|4528|9373
1725272700000|2024-09-02 10:25:00|4531|4530|4534|4533.5|4535|4534.5|4530.5|4530|4627
1725273000000|2024-09-02 10:30:00|4534.5|4534|4529|4527.5|4534.5|4534|4528.5|4527.5|2307
1725273300000|2024-09-02 10:35:00|4528.5|4528|4536|4535|4536|4535|4527|4526|3560
1725273600000|2024-09-02 10:40:00|4535.5|4534.5|4536.5|4535.5|4537|4536|4535|4534.5|1563
1725273900000|2024-09-02 10:45:00|4537.5|4536.5|4534|4532.5|4537.5|4537|4533.5|4532.5|1200
1725274200000|2024-09-02 10:50:00|4533.5|4533|4536.5|4536|4536.5|4536|4533.5|4532.5|2667
1725274500000|2024-09-02 10:55:00|4537.5|4537|4535.5|4534.5|4538.5|4537.5|4535|4534|3385
1725274800000|2024-09-02 11:00:00|4536|4534|4539|4537.5|4541|4540|4536|4534|5643
1725275100000|2024-09-02 11:05:00|4539.5|4538.5|4538|4537|4543.5|4542.5|4538|4537|2237
1725275400000|2024-09-02 11:10:00|4539|4537.5|4540.5|4539.5|4541.5|4540.5|4538|4536.5|4910
1725275700000|2024-09-02 11:15:00|4540|4540|4540.5|4540|4541.5|4541|4539|4538|2228
1725276000000|2024-09-02 11:20:00|4541|4540.5|4539.5|4538.5|4542|4541.5|4539|4538.5|1066
1725276300000|2024-09-02 11:25:00|4539|4537.5|4539|4538.5|4539.5|4539|4538.5|4537|675
1725276600000|2024-09-02 11:30:00|4538.5|4538|4545|4544|4545|4544.5|4538|4537.5|1026
1725276900000|2024-09-02 11:35:00|4546|4544.5|4548.5|4547|4549.5|4548.5|4546|4544.5|3997
1725277200000|2024-09-02 11:40:00|4548|4546.5|4547|4545.5|4549|4548.5|4546.5|4545.5|1143
1725277500000|2024-09-02 11:45:00|4546.5|4546|4545.5|4545|4547|4546.5|4545|4544.5|1500
1725277800000|2024-09-02 11:50:00|4545|4544.5|4544|4543|4545.5|4545|4538.5|4538|3695
1725278100000|2024-09-02 11:55:00|4544.5|4543.5|4547|4545.5|4549|4548|4544|4543|1615
1725278400000|2024-09-02 12:00:00|4546.5|4545|4545.5|4544.5|4547|4545.5|4542.5|4541.5|2505
1725278700000|2024-09-02 12:05:00|4546|4545|4544|4543|4546.5|4545|4544|4543|2502
1725279000000|2024-09-02 12:10:00|4543|4542.5|4547.5|4546.5|4549.5|4548|4542.5|4542|7325
1725279300000|2024-09-02 12:15:00|4547|4546|4544|4542.5|4548|4547.5|4539|4538|12515
1725279600000|2024-09-02 12:20:00|4544.5|4543|4546.5|4545.5|4547.5|4547|4544|4542.5|1406
1725279900000|2024-09-02 12:25:00|4546|4545|4550|4549|4550|4549|4545.5|4544.5|8366
1725280200000|2024-09-02 12:30:00|4549.5|4548.5|4548|4547.5|4550|4549.5|4548|4547.5|1260
1725280500000|2024-09-02 12:35:00|4547.5|4546.5|4545.5|4544.5|4547.5|4546.5|4544|4543.5|2120
1725280800000|2024-09-02 12:40:00|4545|4543.5|4544|4543.5|4547.5|4546.5|4542|4541|4963
1725281100000|2024-09-02 12:45:00|4543.5|4543|4540|4539.5|4544|4543|4538|4537|20578
1725281400000|2024-09-02 12:50:00|4539.5|4538.5|4539|4538.5|4541|4540|4538.5|4538|8812
1725281700000|2024-09-02 12:55:00|4538.5|4538|4542|4541.5|4542.5|4542|4538|4537.5|8873
1725282000000|2024-09-02 13:00:00|4543.5|4542.5|4549|4548.5|4550.5|4549.5|4543.5|4542.5|17627
1725282300000|2024-09-02 13:05:00|4548|4547.5|4548|4547|4548.5|4548|4547|4546.5|2955
1725282600000|2024-09-02 13:10:00|4547.5|4546.5|4550.5|4550|4550.5|4550|4546|4545|3639
1725282900000|2024-09-02 13:15:00|4551|4549.5|4550.5|4549.5|4553|4552.5|4549.5|4548.5|6099
1725283200000|2024-09-02 13:20:00|4551|4550|4550.5|4550|4553.5|4553|4550.5|4549.5|3330
1725283500000|2024-09-02 13:25:00|4550|4549.5|4550.5|4550|4552.5|4552|4550|4549.5|3514
1725283800000|2024-09-02 13:30:00|4551|4550.5|4547.5|4547|4552.5|4551.5|4547.5|4547|3014
1725284100000|2024-09-02 13:35:00|4548|4547.5|4554|4553.5|4554|4553.5|4548|4547|6624
1725284400000|2024-09-02 13:40:00|4554.5|4554|4555|4554|4557|4556|4554|4553.5|4896
1725284700000|2024-09-02 13:45:00|4552.5|4554.5|4551|4550.5|4555|4554.5|4551|4550.5|5530
1725285000000|2024-09-02 13:50:00|4551.5|4551|4556|4555.5|4556|4555.5|4551.5|4551|1081
1725285300000|2024-09-02 13:55:00|4556.5|4556|4564|4563|4564|4563|4556.5|4556|5058
1725285600000|2024-09-02 14:00:00|4564.5|4563.5|4564|4563.5|4565|4564|4562.5|4561.5|3577
1725285900000|2024-09-02 14:05:00|4564.5|4564|4562.5|4562|4567|4566.5|4562.5|4562|2729
1725286200000|2024-09-02 14:10:00|4562|4561.5|4565|4564|4565.5|4564.5|4562|4561.5|2221
1725286500000|2024-09-02 14:15:00|4564.5|4563.5|4563.5|4562.5|4564.5|4564|4563|4562.5|1684
1725286800000|2024-09-02 14:20:00|4563|4563|4565|4564.5|4565.5|4565|4563|4562.5|4416
1725287100000|2024-09-02 14:25:00|4564.5|4564|4568.5|4568|4569.5|4568.5|4564.5|4564|2904
1725287400000|2024-09-02 14:30:00|4569|4568.5|4566.5|4565.5|4571|4570|4566.5|4565.5|5046
1725287700000|2024-09-02 14:35:00|4567|4566|4568|4567.5|4569.5|4569|4566.5|4566|626
1725288000000|2024-09-02 14:40:00|4567.5|4567|4568|4567|4568|4567.5|4565.5|4565|2528
1725288300000|2024-09-02 14:45:00|4567.5|4566.5|4568|4567.5|4568|4567.5|4565.5|4565|3048
1725288600000|2024-09-02 14:50:00|4568.5|4567|4567.5|4566.5|4569|4568.5|4567.5|4566.5|945
1725288900000|2024-09-02 14:55:00|4567|4566|4565.5|4565|4567.5|4566|4565.5|4565|3308
1725289200000|2024-09-02 15:00:00|4566|4565.5|4569.5|4569|4570|4569|4565.5|4565|3438
1725289500000|2024-09-02 15:05:00|4570|4569.5|4571|4570.5|4571|4570.5|4569.5|4569.5|264
1725289800000|2024-09-02 15:10:00|4571.5|4571|4568.5|4568|4572|4571.5|4568.5|4568|2619
1725290100000|2024-09-02 15:15:00|4568|4567.5|4569|4568.5|4569.5|4569|4567|4566.5|9070
1725290400000|2024-09-02 15:20:00|4569.5|4569|4569|4568.5|4570.5|4570|4569|4568.5|4150
1725290700000|2024-09-02 15:25:00|4570.5|4569.5|4569.5|4568.5|4571|4570.5|4568.5|4568|5609
1725346800000|2024-09-03 07:00:00|4536|4535|4535|4532.5|4544.5|4541|4527.5|4525|6237
1725347100000|2024-09-03 07:05:00|4536|4533|4508|4505.5|4543|4541|4508|4505.5|18996
1725347400000|2024-09-03 07:10:00|4508.5|4506.5|4526|4524|4526|4524|4506.5|4505|3518
1725347700000|2024-09-03 07:15:00|4527|4524.5|4531|4529.5|4531.5|4530.5|4523.5|4521.5|10256
1725348000000|2024-09-03 07:20:00|4529.5|4530|4519|4517.5|4529.5|4530|4517.5|4515.5|6436
1725348300000|2024-09-03 07:25:00|4519.5|4518.5|4525|4523.5|4528.5|4527|4518|4516.5|4335
1725348600000|2024-09-03 07:30:00|4526|4524|4527|4526|4528.5|4527|4521|4520|5176
1725348900000|2024-09-03 07:35:00|4527.5|4526.5|4535.5|4534.5|4535.5|4534.5|4526|4525|4085
1725349200000|2024-09-03 07:40:00|4536|4535|4542.5|4541|4544.5|4543.5|4535.5|4534.5|3984
1725349500000|2024-09-03 07:45:00|4543|4541.5|4536|4535|4543|4542|4535.5|4534.5|2324
1725349800000|2024-09-03 07:50:00|4537.5|4535.5|4535.5|4534|4537.5|4536|4530.5|4530|2339
1725350100000|2024-09-03 07:55:00|4535|4534.5|4528.5|4527|4537.5|4536.5|4528.5|4527|1928
1725350400000|2024-09-03 08:00:00|4530|4527.5|4523|4521.5|4533.5|4532|4521|4520|4311
1725350700000|2024-09-03 08:05:00|4523.5|4522|4522.5|4521|4525|4524.5|4521|4520|9732
1725351000000|2024-09-03 08:10:00|4523|4521.5|4520|4519|4526|4524.5|4519.5|4519|3990
1725351300000|2024-09-03 08:15:00|4519.5|4518.5|4519|4518|4523|4522|4518.5|4517.5|2079
1725351600000|2024-09-03 08:20:00|4518.5|4517.5|4519|4517.5|4521|4520.5|4518|4516.5|1422
1725351900000|2024-09-03 08:25:00|4518.5|4517|4521|4520|4521.5|4521|4518|4516.5|3800
1725352200000|2024-09-03 08:30:00|4520.5|4519|4514.5|4513|4520.5|4519|4514.5|4513|1229
1725352500000|2024-09-03 08:35:00|4513.5|4512.5|4513|4512|4514|4513|4510.5|4510|2016
1725352800000|2024-09-03 08:40:00|4513.5|4512.5|4513|4512|4517.5|4516.5|4512.5|4512|4255
1725353100000|2024-09-03 08:45:00|4512.5|4510.5|4512.5|4512|4513.5|4513|4510|4509|3067
1725353400000|2024-09-03 08:50:00|4513|4511.5|4509.5|4509|4513|4511.5|4509|4508|895
1725353700000|2024-09-03 08:55:00|4510|4508.5|4512.5|4511.5|4516.5|4515|4508.5|4507.5|2147
1725354000000|2024-09-03 09:00:00|4512|4511|4516.5|4515|4518.5|4517|4512|4510.5|7942
1725354300000|2024-09-03 09:05:00|4516|4515.5|4512|4510.5|4517|4515.5|4511.5|4510.5|3352
1725354600000|2024-09-03 09:10:00|4511.5|4510|4505|4504|4511.5|4510|4504.5|4503.5|2817
1725354900000|2024-09-03 09:15:00|4504.5|4503.5|4511.5|4510.5|4511.5|4510.5|4502.5|4501.5|4127
1725355200000|2024-09-03 09:20:00|4511|4510|4513|4512|4513|4512|4507|4506|6604
1725355500000|2024-09-03 09:25:00|4513.5|4513|4510.5|4509|4516.5|4515.5|4510.5|4509|10574
1725355800000|2024-09-03 09:30:00|4510|4509.5|4510.5|4509.5|4512.5|4511|4508.5|4507.5|3951
1725356100000|2024-09-03 09:35:00|4510|4508.5|4505.5|4505|4510|4509|4504|4503|3726
1725356400000|2024-09-03 09:40:00|4506|4505.5|4507|4506|4508.5|4507|4504.5|4503|5044
1725356700000|2024-09-03 09:45:00|4506.5|4504.5|4499.5|4498.5|4506.5|4504.5|4499.5|4498.5|5752
1725357000000|2024-09-03 09:50:00|4499|4499|4499.5|4498.5|4501|4500|4498|4497.5|5610
1725357300000|2024-09-03 09:55:00|4500.5|4499|4491.5|4490.5|4500.5|4499.5|4491.5|4490.5|7797
1725357600000|2024-09-03 10:00:00|4492|4490|4496|4494.5|4497.5|4496|4489|4488|9459
1725357900000|2024-09-03 10:05:00|4495.5|4495|4484|4482.5|4495.5|4495|4483.5|4482.5|4243
1725358200000|2024-09-03 10:10:00|4483.5|4483|4487.5|4486.5|4489|4488|4479.5|4478.5|4816
1725358500000|2024-09-03 10:15:00|4486.5|4486|4490|4488.5|4491|4490|4484.5|4483.5|6236
1725358800000|2024-09-03 10:20:00|4490.5|4489|4487|4486|4492.5|4492|4486.5|4486|2242
1725359100000|2024-09-03 10:25:00|4488.5|4486.5|4493|4492|4494|4493|4488.5|4486.5|7805
1725359400000|2024-09-03 10:30:00|4492.5|4490.5|4485.5|4484.5|4493.5|4491.5|4485.5|4484.5|5099
1725359700000|2024-09-03 10:35:00|4485|4484|4477|4475.5|4485|4484|4476|4475|5634
1725360000000|2024-09-03 10:40:00|4476.5|4476|4473.5|4472|4480|4479.5|4473|4472|1954
1725360300000|2024-09-03 10:45:00|4473|4475|4470|4469|4475.5|4475|4467|4466.5|4487
1725360600000|2024-09-03 10:50:00|4470.5|4469.5|4474.5|4473|4476|4475.5|4470.5|4469.5|10533
1725360900000|2024-09-03 10:55:00|4475|4473.5|4476.5|4475.5|4476.5|4476|4474.5|4473.5|3664
1725361200000|2024-09-03 11:00:00|4477|4475|4473|4471.5|4480|4479.5|4473|4471.5|4649
1725361500000|2024-09-03 11:05:00|4474.5|4472|4475.5|4474.5|4475.5|4475|4472|4471.5|2340
1725361800000|2024-09-03 11:10:00|4475|4475|4479.5|4478.5|4479.5|4479|4472|4471.5|5047
1725362100000|2024-09-03 11:15:00|4480|4479.5|4483|4482|4484.5|4483.5|4479.5|4479|11306
1725362400000|2024-09-03 11:20:00|4483.5|4482.5|4485|4483.5|4488.5|4488|4483.5|4482.5|3083
1725362700000|2024-09-03 11:25:00|4485.5|4484|4492|4491|4492|4491.5|4485.5|4484|4789
1725363000000|2024-09-03 11:30:00|4491.5|4490.5|4492|4491.5|4493.5|4492.5|4489.5|4488.5|5510
1725363300000|2024-09-03 11:35:00|4492.5|4492|4498.5|4497.5|4498.5|4497.5|4492.5|4492|2200
1725363600000|2024-09-03 11:40:00|4498|4497|4495.5|4494.5|4498.5|4497.5|4495.5|4494.5|1739
1725363900000|2024-09-03 11:45:00|4496|4495|4498.5|4497.5|4501.5|4500.5|4496|4495|1706
1725364200000|2024-09-03 11:50:00|4498|4497|4499|4498|4499|4498.5|4497|4496|1247
1725364500000|2024-09-03 11:55:00|4499.5|4498.5|4502.5|4501.5|4504|4503|4499.5|4498|1475
1725364800000|2024-09-03 12:00:00|4504|4502|4509|4507.5|4509|4507.5|4503.5|4502|2078
1725365100000|2024-09-03 12:05:00|4508.5|4508|4508.5|4507|4510|4509.5|4508|4507|1722
1725365400000|2024-09-03 12:10:00|4508|4507.5|4505.5|4504.5|4509.5|4508.5|4502.5|4501.5|3508
1725365700000|2024-09-03 12:15:00|4505|4503.5|4509.5|4508.5|4510|4509.5|4503.5|4502.5|1997
1725366000000|2024-09-03 12:20:00|4510|4509|4510.5|4509.5|4514|4512.5|4508.5|4508|3808
1725366300000|2024-09-03 12:25:00|4510|4508.5|4507|4506|4511.5|4510|4506.5|4505.5|4996
1725366600000|2024-09-03 12:30:00|4507.5|4504.5|4506|4504.5|4508|4507|4503|4502|1782
1725366900000|2024-09-03 12:35:00|4506.5|4505|4504|4503|4508|4507.5|4504|4503|2421
1725367200000|2024-09-03 12:40:00|4503.5|4502.5|4501.5|4500.5|4505|4503.5|4501|4500|2049
1725367500000|2024-09-03 12:45:00|4501|4500|4502.5|4501.5|4502.5|4501.5|4498.5|4497.5|3332
1725367800000|2024-09-03 12:50:00|4502|4500.5|4501.5|4501|4502|4501.5|4499|4498.5|2143
1725368100000|2024-09-03 12:55:00|4502|4500|4500|4499.5|4502|4500|4498|4497.5|1270
1725368400000|2024-09-03 13:00:00|4500.5|4501|4500|4499|4503.5|4502.5|4498|4497.5|1725
1725368700000|2024-09-03 13:05:00|4500.5|4499.5|4485|4483.5|4502|4500.5|4485|4483.5|9844
1725369000000|2024-09-03 13:10:00|4486|4485|4482|4480.5|4490.5|4489|4481|4480|2505
1725369300000|2024-09-03 13:15:00|4481.5|4481|4487|4485.5|4488|4486.5|4480|4478.5|3040
1725369600000|2024-09-03 13:20:00|4486.5|4485|4480|4479.5|4486.5|4485|4478.5|4477|4898
1725369900000|2024-09-03 13:25:00|4480.5|4479|4477.5|4476|4481|4480|4475.5|4474.5|5203
1725370200000|2024-09-03 13:30:00|4476.5|4476.5|4490|4488.5|4490.5|4489.5|4476|4475|6898
1725370500000|2024-09-03 13:35:00|4490.5|4489|4481.5|4480|4491|4490|4480.5|4479.5|5791
1725370800000|2024-09-03 13:40:00|4481|4479|4476.5|4475|4481|4479.5|4474|4473.5|9570
1725371100000|2024-09-03 13:45:00|4476|4474.5|4474.5|4473|4476.5|4475.5|4465.5|4464.5|8979
1725371400000|2024-09-03 13:50:00|4474|4472.5|4476|4475|4480.5|4479|4471|4470.5|10244
1725371700000|2024-09-03 13:55:00|4475|4474|4480|4479|4481.5|4479.5|4468.5|4468|7090
1725372000000|2024-09-03 14:00:00|4479|4477|4452|4451.5|4479|4477.5|4452|4451|10008
1725372300000|2024-09-03 14:05:00|4453|4451|4455|4454.5|4457.5|4456|4449|4447.5|14847
1725372600000|2024-09-03 14:10:00|4455.5|4453.5|4449.5|4448.5|4456|4455|4447.5|4446|8194
1725372900000|2024-09-03 14:15:00|4450.5|4449|4456|4455.5|4457|4456|4447|4446.5|8378
1725373200000|2024-09-03 14:20:00|4455.5|4455|4452|4451.5|4457.5|4456.5|4450.5|4449.5|11415
1725373500000|2024-09-03 14:25:00|4451.5|4450.5|4451|4450|4453|4452.5|4446.5|4445.5|6532
1725373800000|2024-09-03 14:30:00|4450.5|4449.5|4456.5|4456|4457|4456.5|4447|4446|14984
1725374100000|2024-09-03 14:35:00|4457|4454.5|4452.5|4451.5|4457|4455|4451|4450.5|7827
1725374400000|2024-09-03 14:40:00|4452|4450.5|4457|4456|4459|4458|4451.5|4450.5|6819
1725374700000|2024-09-03 14:45:00|4456.5|4455.5|4449.5|4448.5|4457.5|4457|4449.5|4448.5|5034
1725375000000|2024-09-03 14:50:00|4449|4448|4454|4453|4455|4454|4448|4447|4965
1725375300000|2024-09-03 14:55:00|4453.5|4453.5|4459|4458|4459|4458|4452|4451|3140
1725375600000|2024-09-03 15:00:00|4459.5|4458.5|4464.5|4464|4465|4464|4458|4457.5|10459
1725375900000|2024-09-03 15:05:00|4464|4463.5|4462.5|4461.5|4468.5|4468|4462|4461|8797
1725376200000|2024-09-03 15:10:00|4463|4462|4457.5|4457|4463|4462.5|4457.5|4457|4352
1725376500000|2024-09-03 15:15:00|4458|4457.5|4451.5|4450.5|4459|4458.5|4450|4449|9737
1725376800000|2024-09-03 15:20:00|4452|4451|4449|4448.5|4452.5|4451.5|4446.5|4446|16464
1725377100000|2024-09-03 15:25:00|4449.5|4449|4449|4448|4451.5|4451|4446.5|4446|22312
1725433200000|2024-09-04 07:00:00|4411.5|4410.5|4439|4437|4441.5|4438|4408|4407|8093
1725433500000|2024-09-04 07:05:00|4438.5|4431.5|4432|4430|4438.5|4432.5|4427.5|4425|2942
1725433800000|2024-09-04 07:10:00|4431.5|4429|4435|4433.5|4437|4436.5|4429|4427|4604
1725434100000|2024-09-04 07:15:00|4434.5|4434|4440.5|4440|4442|4441|4434.5|4434|4008
1725434400000|2024-09-04 07:20:00|4440|4438.5|4441.5|4441|4447.5|4446.5|4439|4437.5|10162
1725434700000|2024-09-04 07:25:00|4442|4440.5|4437|4435.5|4442|4440.5|4431|4430|7186
1725435000000|2024-09-04 07:30:00|4438|4436.5|4438|4437|4441.5|4441|4436|4434.5|4772
1725435300000|2024-09-04 07:35:00|4439|4437.5|4441.5|4440.5|4444.5|4443.5|4436|4435|8541
1725435600000|2024-09-04 07:40:00|4442|4441|4442.5|4441.5|4447|4445.5|4441|4439.5|10433
1725435900000|2024-09-04 07:45:00|4441.5|4440|4443.5|4443|4445.5|4444.5|4437.5|4436|9893
1725436200000|2024-09-04 07:50:00|4444.5|4443.5|4446.5|4445|4448|4446.5|4441|4440|8202
1725436500000|2024-09-04 07:55:00|4446|4444.5|4449|4447.5|4452|4450.5|4446|4444.5|7966
1725436800000|2024-09-04 08:00:00|4450.5|4448|4443|4442|4451|4450|4443|4441.5|2382
1725437100000|2024-09-04 08:05:00|4442.5|4441.5|4438.5|4437|4444|4442.5|4438|4437|3393
1725437400000|2024-09-04 08:10:00|4439|4437.5|4437|4436|4439.5|4438.5|4435.5|4434.5|2983
1725437700000|2024-09-04 08:15:00|4436.5|4435.5|4440|4438.5|4442|4441.5|4436|4435|3539
1725438000000|2024-09-04 08:20:00|4439.5|4439|4443|4442|4446|4445|4439.5|4438.5|824
1725438300000|2024-09-04 08:25:00|4443.5|4441.5|4441.5|4440.5|4445.5|4445|4440.5|4439.5|3313
1725438600000|2024-09-04 08:30:00|4442|4441|4454.5|4454|4455|4454|4442|4441|5468
1725438900000|2024-09-04 08:35:00|4454|4453|4450|4449|4456.5|4455.5|4448.5|4448|2375
1725439200000|2024-09-04 08:40:00|4449.5|4449.5|4450.5|4449.5|4451|4450|4448|4447|1520
1725439500000|2024-09-04 08:45:00|4451|4450|4446.5|4446|4452|4451|4446.5|4446|1384
1725439800000|2024-09-04 08:50:00|4447|4445.5|4449.5|4449|4450|4449|4443.5|4442.5|3517
1725440100000|2024-09-04 08:55:00|4450|4448.5|4450|4448.5|4453|4451.5|4448.5|4447.5|1545
1725440400000|2024-09-04 09:00:00|4449.5|4448|4448|4447.5|4450|4448|4446|4445|1875
1725440700000|2024-09-04 09:05:00|4449|4448|4449.5|4449|4449.5|4449|4446.5|4445.5|608
1725441000000|2024-09-04 09:10:00|4450|4449.5|4452|4451.5|4455.5|4454.5|4450|4449|4811
1725441300000|2024-09-04 09:15:00|4451.5|4450.5|4453|4452|4455.5|4454.5|4450.5|4450|6291
1725441600000|2024-09-04 09:20:00|4452.5|4451.5|4450.5|4449.5|4453|4452|4450|4449|1293
1725441900000|2024-09-04 09:25:00|4450|4449|4451.5|4450.5|4451.5|4450.5|4449|4448|1537
1725442200000|2024-09-04 09:30:00|4451|4450|4453|4452|4454|4453.5|4449.5|4448.5|1453
1725442500000|2024-09-04 09:35:00|4453.5|4452.5|4452|4450.5|4454.5|4453.5|4451.5|4450.5|856
1725442800000|2024-09-04 09:40:00|4451.5|4450|4447|4446|4451.5|4450.5|4446.5|4446|1931
1725443100000|2024-09-04 09:45:00|4446.5|4446.5|4451|4449.5|4452|4451|4446.5|4446|2547
1725443400000|2024-09-04 09:50:00|4450.5|4450|4443.5|4442.5|4451|4450|4443.5|4442.5|1477
1725443700000|2024-09-04 09:55:00|4444.5|4443|4442|4441|4444.5|4444|4442|4441|2605
1725444000000|2024-09-04 10:00:00|4441.5|4440.5|4439|4438|4443|4442|4438|4437|1040
1725444300000|2024-09-04 10:05:00|4440|4438.5|4441.5|4440.5|4442.5|4441.5|4438|4437|3679
1725444600000|2024-09-04 10:10:00|4442.5|4442|4439|4438|4444.5|4444|4439|4438|2537
1725444900000|2024-09-04 10:15:00|4439.5|4438.5|4442|4441.5|4442|4441.5|4439|4438|827
1725445200000|2024-09-04 10:20:00|4443|4442|4451|4450|4451|4450|4442|4441.5|4357
1725445500000|2024-09-04 10:25:00|4449.5|4450.5|4446.5|4445.5|4451|4450.5|4445.5|4444.5|3647
1725445800000|2024-09-04 10:30:00|4446|4445|4449|4448|4449.5|4449|4446|4445|2745
1725446100000|2024-09-04 10:35:00|4448.5|4447.5|4447.5|4446.5|4451|4450.5|4447|4446.5|4270
1725446400000|2024-09-04 10:40:00|4447|4446|4448|4447|4448.5|4448|4446.5|4445.5|3664
1725446700000|2024-09-04 10:45:00|4447.5|4446.5|4447|4446.5|4448|4447|4445.5|4445|3020
1725447000000|2024-09-04 10:50:00|4448|4447|4450.5|4449.5|4450.5|4449.5|4447|4446.5|2649
1725447300000|2024-09-04 10:55:00|4451|4448.5|4446.5|4445|4451|4449|4446|4445|1199
1725447600000|2024-09-04 11:00:00|4447|4445.5|4447|4445.5|4447.5|4446.5|4444.5|4442|1960
1725447900000|2024-09-04 11:05:00|4446.5|4446|4447|4446|4448.5|4447.5|4445.5|4444.5|1087
1725448200000|2024-09-04 11:10:00|4448.5|4446.5|4443|4442|4450|4449|4443|4442|5969
1725448500000|2024-09-04 11:15:00|4443.5|4442.5|4439.5|4438.5|4443.5|4442.5|4437.5|4437|4287
1725448800000|2024-09-04 11:20:00|4438.5|4437.5|4437.5|4436|4440.5|4439.5|4437.5|4436|2510
1725449100000|2024-09-04 11:25:00|4437|4435.5|4437.5|4436.5|4439|4438|4436.5|4435.5|1052
1725449400000|2024-09-04 11:30:00|4437|4437|4438|4437|4439.5|4438.5|4436.5|4436|3527
1725449700000|2024-09-04 11:35:00|4437.5|4436.5|4445|4444|4445|4444.5|4437.5|4436.5|2958
1725450000000|2024-09-04 11:40:00|4444|4443.5|4442|4440.5|4444.5|4444|4439.5|4439|1531
1725450300000|2024-09-04 11:45:00|4441.5|4440|4440.5|4439.5|4441.5|4440.5|4438|4437|1369
1725450600000|2024-09-04 11:50:00|4441|4439|4441|4440|4442.5|4441.5|4440.5|4439|2355
1725450900000|2024-09-04 11:55:00|4441.5|4439.5|4444|4442.5|4445|4444|4441|4439.5|3988
1725451200000|2024-09-04 12:00:00|4443.5|4442|4448.5|4447.5|4449.5|4448|4441.5|4440.5|3729
1725451500000|2024-09-04 12:05:00|4448|4447|4453.5|4452.5|4454|4453|4447.5|4446.5|928
1725451800000|2024-09-04 12:10:00|4453|4452|4450|4449|4453|4452|4448.5|4448|6776
1725452100000|2024-09-04 12:15:00|4450.5|4449.5|4452.5|4451.5|4452.5|4451.5|4448.5|4448|3710
1725452400000|2024-09-04 12:20:00|4452|4451|4454|4452.5|4454|4452.5|4450.5|4449.5|1707
1725452700000|2024-09-04 12:25:00|4453.5|4453|4457.5|4456.5|4457.5|4456.5|4451.5|4450.5|2701
1725453000000|2024-09-04 12:30:00|4457|4456|4451.5|4450.5|4457.5|4456|4451|4450|838
1725453300000|2024-09-04 12:35:00|4452|4451|4456.5|4455.5|4457|4455.5|4451|4450|1783
1725453600000|2024-09-04 12:40:00|4455.5|4454.5|4458|4457|4458|4457.5|4454.5|4453.5|2338
1725453900000|2024-09-04 12:45:00|4458.5|4457.5|4461.5|4460.5|4462|4461.5|4457|4456|4204
1725454200000|2024-09-04 12:50:00|4462|4461|4469|4467.5|4470|4469|4462|4461|2445
1725454500000|2024-09-04 12:55:00|4468|4467|4463.5|4462.5|4468|4467|4463|4462.5|4904
1725454800000|2024-09-04 13:00:00|4463|4462|4459.5|4458.5|4464|4463|4459.5|4458.5|1976
1725455100000|2024-09-04 13:05:00|4460|4459|4452.5|4451.5|4461|4460.5|4452.5|4451.5|5715
1725455400000|2024-09-04 13:10:00|4452|4451|4450.5|4449.5|4454|4453|4449.5|4448.5|6271
1725455700000|2024-09-04 13:15:00|4450|4449|4452.5|4451.5|4453|4452|4448|4447|2228
1725456000000|2024-09-04 13:20:00|4453|4452|4452.5|4452|4454|4453|4450|4449|3174
1725456300000|2024-09-04 13:25:00|4453|4450.5|4450.5|4449.5|4453|4451.5|4449.5|4448.5|3154
1725456600000|2024-09-04 13:30:00|4450|4449|4468|4466.5|4468.5|4467|4450|4449|10020
1725456900000|2024-09-04 13:35:00|4468.5|4467|4464.5|4463|4470|4469|4462.5|4461.5|3713
1725457200000|2024-09-04 13:40:00|4465|4463.5|4457|4456|4466.5|4465|4456.5|4455.5|4095
1725457500000|2024-09-04 13:45:00|4457.5|4456.5|4460.5|4459.5|4460.5|4460|4456.5|4456|3042
1725457800000|2024-09-04 13:50:00|4460|4458.5|4461.5|4460.5|4464|4463.5|4458.5|4458|3670
1725458100000|2024-09-04 13:55:00|4461|4460|4466|4464|4467|4465.5|4457|4456|2647
1725458400000|2024-09-04 14:00:00|4462|4464.5|4456|4455|4462|4464.5|4448|4446.5|10342
1725458700000|2024-09-04 14:05:00|4456.5|4456|4463.5|4462|4465|4464|4452.5|4451.5|8132
1725459000000|2024-09-04 14:10:00|4464|4462.5|4466|4464.5|4467.5|4467|4463|4462|3436
1725459300000|2024-09-04 14:15:00|4467.5|4465|4459.5|4458|4469|4468|4458|4457|4531
1725459600000|2024-09-04 14:20:00|4459|4458.5|4455|4454|4459|4458.5|4452|4451|3756
1725459900000|2024-09-04 14:25:00|4454.5|4452.5|4457.5|4457|4457.5|4457|4452|4451|5025
1725460200000|2024-09-04 14:30:00|4458|4457.5|4455|4454|4458|4457.5|4453|4452|2035
1725460500000|2024-09-04 14:35:00|4454.5|4453.5|4463.5|4462.5|4463.5|4463|4454|4453|7139
1725460800000|2024-09-04 14:40:00|4463|4462|4461.5|4460.5|4463.5|4463|4456|4455.5|1900
1725461100000|2024-09-04 14:45:00|4461|4460|4459|4458|4463.5|4462.5|4458.5|4457.5|2036
1725461400000|2024-09-04 14:50:00|4460|4458.5|4462|4461|4462.5|4462|4459|4458|4576
1725461700000|2024-09-04 14:55:00|4461.5|4461.5|4461.5|4460.5|4464|4463.5|4457.5|4457|4999
1725462000000|2024-09-04 15:00:00|4462|4461.5|4466.5|4466|4467.5|4467|4461|4460.5|5911
1725462300000|2024-09-04 15:05:00|4467|4465.5|4462|4461|4467.5|4467|4461.5|4460.5|7411
1725462600000|2024-09-04 15:10:00|4461.5|4460.5|4459.5|4458.5|4462.5|4461.5|4458.5|4458|5131
1725462900000|2024-09-04 15:15:00|4459|4459|4459.5|4459|4461.5|4460.5|4458|4457.5|1663
1725463200000|2024-09-04 15:20:00|4460|4458.5|4458|4457|4460.5|4459.5|4455|4454.5|4371
1725463500000|2024-09-04 15:25:00|4457.5|4457.5|4452.5|4452|4458.5|4458|4450.5|4450|8662
1725519600000|2024-09-05 07:00:00|4431|4426|4445|4442|4446.5|4443.5|4428|4425.5|2456
1725519900000|2024-09-05 07:05:00|4446|4442.5|4458.5|4456.5|4459|4457.5|4446|4442.5|6040
1725520200000|2024-09-05 07:10:00|4459|4457|4467.5|4465.5|4467.5|4466|4459|4456.5|2214
1725520500000|2024-09-05 07:15:00|4469|4467|4466|4465|4473|4471|4465.5|4465|6747
1725520800000|2024-09-05 07:20:00|4467|4465.5|4467|4465.5|4471|4470|4465.5|4465|1515
1725521100000|2024-09-05 07:25:00|4466.5|4466|4463.5|4462|4468.5|4467.5|4460.5|4459.5|2937
1725521400000|2024-09-05 07:30:00|4463|4462.5|4459.5|4458.5|4464.5|4463.5|4457|4455.5|5096
1725521700000|2024-09-05 07:35:00|4459|4458|4459|4458|4460|4458.5|4456|4455|3742
1725522000000|2024-09-05 07:40:00|4459.5|4458.5|4456|4455|4460.5|4460|4455.5|4455|1361
1725522300000|2024-09-05 07:45:00|4456.5|4455.5|4458.5|4457.5|4460.5|4459.5|4456.5|4455.5|5177
1725522600000|2024-09-05 07:50:00|4457.5|4458|4458.5|4457.5|4458.5|4458|4454.5|4453.5|1792
1725522900000|2024-09-05 07:55:00|4460|4459|4459.5|4458.5|4460|4459|4454.5|4454|2051
1725523200000|2024-09-05 08:00:00|4459|4458|4459|4458|4463.5|4462.5|4458.5|4458|4478
1725523500000|2024-09-05 08:05:00|4458.5|4457.5|4457|4456.5|4461|4460|4455|4454|5434
1725523800000|2024-09-05 08:10:00|4457.5|4457|4455.5|4454|4459|4457.5|4453.5|4452.5|8878
1725524100000|2024-09-05 08:15:00|4455|4454.5|4447.5|4446.5|4456.5|4456|4445|4444|3895
1725524400000|2024-09-05 08:20:00|4448|4447|4442.5|4441.5|4450|4449|4441.5|4440.5|6497
1725524700000|2024-09-05 08:25:00|4443|4442|4450.5|4449|4453.5|4452.5|4443|4442|3471
1725525000000|2024-09-05 08:30:00|4450|4449.5|4450|4448.5|4453|4452.5|4449.5|4448|2035
1725525300000|2024-09-05 08:35:00|4450.5|4449|4455.5|4454|4456.5|4455.5|4450|4449|3425
1725525600000|2024-09-05 08:40:00|4456|4454.5|4460|4459|4461|4460|4456|4454.5|3298
1725525900000|2024-09-05 08:45:00|4460.5|4459.5|4467|4466.5|4467.5|4466.5|4460|4459|8784
1725526200000|2024-09-05 08:50:00|4466.5|4466|4471.5|4470.5|4474|4473|4466.5|4466|3165
1725526500000|2024-09-05 08:55:00|4472|4471|4471|4470|4472|4471.5|4471|4470|2672
1725526800000|2024-09-05 09:00:00|4471.5|4470.5|4475|4474|4475.5|4474.5|4471|4470|3108
1725527100000|2024-09-05 09:05:00|4474.5|4473.5|4475|4474.5|4476.5|4475.5|4474|4473.5|4132
1725527400000|2024-09-05 09:10:00|4475.5|4475|4470|4469.5|4476|4475|4469|4468|5149
1725527700000|2024-09-05 09:15:00|4470.5|4470|4471|4470|4473.5|4472|4469.5|4468.5|8029
1725528000000|2024-09-05 09:20:00|4471.5|4470.5|4466|4465|4471.5|4470.5|4464.5|4463.5|4823
1725528300000|2024-09-05 09:25:00|4466.5|4465.5|4467.5|4466.5|4467.5|4467|4464.5|4463.5|5154
1725528600000|2024-09-05 09:30:00|4467|4466|4466.5|4466|4469.5|4469|4466.5|4466|4438
1725528900000|2024-09-05 09:35:00|4467|4466.5|4473.5|4472|4473.5|4472|4466.5|4466|4785
1725529200000|2024-09-05 09:40:00|4473|4472.5|4472.5|4472|4475|4473.5|4471.5|4471|3349
1725529500000|2024-09-05 09:45:00|4473|4472.5|4477|4476|4477|4476.5|4472.5|4472|3357
1725529800000|2024-09-05 09:50:00|4476.5|4476.5|4477.5|4476.5|4479.5|4478.5|4476.5|4476|4006
1725530100000|2024-09-05 09:55:00|4478|4477|4482|4481|4483|4482|4476.5|4476|7058
1725530400000|2024-09-05 10:00:00|4481.5|4480.5|4488.5|4487|4489|4488.5|4481|4480.5|6303
1725530700000|2024-09-05 10:05:00|4489|4487.5|4489.5|4488.5|4492.5|4491.5|4488.5|4487|4688
1725531000000|2024-09-05 10:10:00|4489|4488|4490|4488.5|4493.5|4492.5|4489|4488|4913
1725531300000|2024-09-05 10:15:00|4490.5|4489|4491.5|4490.5|4492.5|4491.5|4488.5|4488|2814
1725531600000|2024-09-05 10:20:00|4491|4491|4490.5|4490|4493.5|4492.5|4490|4489.5|3600
1725531900000|2024-09-05 10:25:00|4491.5|4490.5|4491.5|4491|4492|4491.5|4490.5|4490|2749
1725532200000|2024-09-05 10:30:00|4491|4490|4498|4497|4498.5|4497.5|4490|4489.5|7806
1725532500000|2024-09-05 10:35:00|4497.5|4496.5|4499.5|4498.5|4503|4502|4496|4495.5|10107
1725532800000|2024-09-05 10:40:00|4499|4499|4497.5|4496.5|4499.5|4499|4497|4495.5|4766
1725533100000|2024-09-05 10:45:00|4498|4497|4503|4502|4503.5|4502.5|4497.5|4496.5|2460
1725533400000|2024-09-05 10:50:00|4503.5|4502.5|4505|4504|4507.5|4506|4502.5|4501.5|3632
1725533700000|2024-09-05 10:55:00|4504.5|4503.5|4502.5|4501.5|4504.5|4504|4501.5|4500.5|1395
1725534000000|2024-09-05 11:00:00|4502|4500.5|4501.5|4500.5|4503|4502.5|4498.5|4498|1914
1725534300000|2024-09-05 11:05:00|4501|4500|4501.5|4500.5|4505|4504.5|4499.5|4499|1882
1725534600000|2024-09-05 11:10:00|4501|4501|4504|4503|4504|4503.5|4500|4499.5|1817
1725534900000|2024-09-05 11:15:00|4504.5|4503.5|4504|4503|4506|4505|4503.5|4503|3289
1725535200000|2024-09-05 11:20:00|4504.5|4503.5|4512.5|4511|4513|4512|4504|4503.5|4381
1725535500000|2024-09-05 11:25:00|4512|4511.5|4517.5|4516.5|4517.5|4516.5|4510|4509|7635
1725535800000|2024-09-05 11:30:00|4518|4517|4516|4515|4522.5|4522|4516|4515|8031
1725536100000|2024-09-05 11:35:00|4516.5|4515.5|4519.5|4519|4521.5|4520|4516|4515|6162
1725536400000|2024-09-05 11:40:00|4519|4518.5|4508.5|4507.5|4519.5|4518.5|4508.5|4507|4567
1725536700000|2024-09-05 11:45:00|4508|4507|4502|4501|4509|4508|4501|4500|3628
1725537000000|2024-09-05 11:50:00|4501.5|4500.5|4501.5|4500|4502|4501|4499|4498|3151
1725537300000|2024-09-05 11:55:00|4502|4500.5|4502|4500.5|4502.5|4501.5|4500|4499|7806
1725537600000|2024-09-05 12:00:00|4501.5|4501|4508.5|4507.5|4508.5|4507.5|4501|4500.5|8771
1725537900000|2024-09-05 12:05:00|4509.5|4508|4513|4512|4517|4516|4507.5|4507|2790
1725538200000|2024-09-05 12:10:00|4512.5|4511.5|4519.5|4518.5|4521.5|4520.5|4512.5|4511.5|2052
1725538500000|2024-09-05 12:15:00|4517|4515|4520.5|4519|4522.5|4521.5|4508.5|4507|7431
1725538800000|2024-09-05 12:20:00|4520|4519.5|4514.5|4513|4521|4520|4512.5|4512|7794
1725539100000|2024-09-05 12:25:00|4514|4513.5|4512|4510.5|4514.5|4514|4511|4509.5|7064
1725539400000|2024-09-05 12:30:00|4513|4511|4520|4519|4527.5|4526|4512.5|4510.5|14184
1725539700000|2024-09-05 12:35:00|4519.5|4518.5|4515|4514|4521|4520|4514|4513|5700
1725540000000|2024-09-05 12:40:00|4514.5|4513|4517|4516|4519|4517.5|4512.5|4511.5|5388
1725540300000|2024-09-05 12:45:00|4516.5|4515.5|4519.5|4518.5|4521.5|4520.5|4515.5|4515|5432
1725540600000|2024-09-05 12:50:00|4519|4519|4517.5|4516.5|4519|4519|4514.5|4513.5|2772
1725540900000|2024-09-05 12:55:00|4518|4517|4516|4515.5|4521.5|4520.5|4515.5|4514.5|3053
1725541200000|2024-09-05 13:00:00|4516.5|4515|4511|4510|4516.5|4515.5|4511|4510|2782
1725541500000|2024-09-05 13:05:00|4510.5|4509.5|4508.5|4507.5|4510.5|4510|4505.5|4504.5|3135
1725541800000|2024-09-05 13:10:00|4509|4508|4508.5|4507.5|4512|4511|4507|4506.5|2654
1725542100000|2024-09-05 13:15:00|4509|4508|4509.5|4508.5|4510|4509.5|4508|4507.5|1418
1725542400000|2024-09-05 13:20:00|4508|4509|4509|4508.5|4510|4509.5|4506.5|4506|3308
1725542700000|2024-09-05 13:25:00|4508.5|4508|4507.5|4506.5|4508.5|4508|4506|4505|2183
1725543000000|2024-09-05 13:30:00|4508|4507|4494.5|4493.5|4511.5|4511|4493.5|4492|5573
1725543300000|2024-09-05 13:35:00|4494|4492|4493.5|4492.5|4497|4496|4490|4489|3411
1725543600000|2024-09-05 13:40:00|4494|4492|4497.5|4496.5|4499|4498|4493|4492|2780
1725543900000|2024-09-05 13:45:00|4498|4497|4493|4492|4498.5|4498|4491.5|4490.5|7123
1725544200000|2024-09-05 13:50:00|4494.5|4492.5|4481|4480|4494.5|4493.5|4478.5|4477|5642
1725544500000|2024-09-05 13:55:00|4481.5|4480.5|4486.5|4485.5|4487|4486|4480.5|4480|4261
1725544800000|2024-09-05 14:00:00|4489|4488.5|4497|4495.5|4498|4497|4489|4486|3935
1725545100000|2024-09-05 14:05:00|4496.5|4496|4491|4490|4498|4497.5|4491|4490|3861
1725545400000|2024-09-05 14:10:00|4488|4487.5|4478|4477.5|4488|4487.5|4478|4476.5|13273
1725545700000|2024-09-05 14:15:00|4477.5|4476.5|4478|4477|4482|4480.5|4474.5|4473.5|4025
1725546000000|2024-09-05 14:20:00|4479|4477.5|4484|4483|4484|4483.5|4475.5|4474.5|7341
1725546300000|2024-09-05 14:25:00|4484.5|4483.5|4481.5|4481|4485.5|4485|4480.5|4480|5444
1725546600000|2024-09-05 14:30:00|4482|4481.5|4485|4484.5|4485.5|4485|4482|4481.5|4420
1725546900000|2024-09-05 14:35:00|4484.5|4484|4480|4479|4486|4485.5|4480|4479|4669
1725547200000|2024-09-05 14:40:00|4479.5|4478.5|4480.5|4479.5|4482.5|4482|4477.5|4477|5156
1725547500000|2024-09-05 14:45:00|4480|4480|4473|4472.5|4480|4480|4473|4472.5|4665
1725547800000|2024-09-05 14:50:00|4474|4472|4475|4474|4476|4475.5|4471|4470.5|4761
1725548100000|2024-09-05 14:55:00|4475.5|4474.5|4476.5|4475.5|4477.5|4476.5|4473|4472|5772
1725548400000|2024-09-05 15:00:00|4477|4476|4477.5|4476.5|4477.5|4477|4472.5|4471|1935
1725548700000|2024-09-05 15:05:00|4477|4477|4482|4481.5|4482.5|4481.5|4477|4476.5|4200
1725549000000|2024-09-05 15:10:00|4482.5|4482|4474|4473.5|4483|4482|4472|4471.5|3034
1725549300000|2024-09-05 15:15:00|4474.5|4474|4474.5|4474|4476|4475.5|4474|4473|3193
1725549600000|2024-09-05 15:20:00|4475|4474.5|4475.5|4475|4478.5|4478|4475|4474.5|7571
1725549900000|2024-09-05 15:25:00|4475|4474.5|4474|4473|4478.5|4477.5|4472.5|4471.5|6390
1725606000000|2024-09-06 07:00:00|4459|4457|4450|4448|4465.5|4462.5|4443.5|4441.5|10277
1725606300000|2024-09-06 07:05:00|4449.5|4447.5|4440|4438.5|4450|4448|4436.5|4434|4373
1725606600000|2024-09-06 07:10:00|4440.5|4439|4421.5|4419.5|4442.5|4441|4421.5|4419.5|10181
1725606900000|2024-09-06 07:15:00|4420|4418.5|4418.5|4416.5|4426|4425|4417.5|4416|7981
1725607200000|2024-09-06 07:20:00|4418|4415.5|4430.5|4429.5|4432.5|4430.5|4417|4415.5|5850
1725607500000|2024-09-06 07:25:00|4431.5|4429|4432|4430.5|4433|4432|4428.5|4428|2161
1725607800000|2024-09-06 07:30:00|4431|4429.5|4428.5|4427.5|4431|4430|4425.5|4424.5|3224
1725608100000|2024-09-06 07:35:00|4430.5|4427|4425.5|4424.5|4431|4429.5|4424.5|4423|4601
1725608400000|2024-09-06 07:40:00|4425|4425|4432.5|4431.5|4432.5|4431.5|4424.5|4423.5|8267
1725608700000|2024-09-06 07:45:00|4432|4430.5|4429|4427.5|4432|4430.5|4425|4423.5|2055
1725609000000|2024-09-06 07:50:00|4428|4428|4429|4428.5|4431|4430.5|4426|4425|1566
1725609300000|2024-09-06 07:55:00|4429.5|4429|4442.5|4441|4448.5|4447|4429.5|4429|15556
1725609600000|2024-09-06 08:00:00|4442|4440.5|4442.5|4441.5|4444|4443.5|4436|4435|2803
1725609900000|2024-09-06 08:05:00|4443.5|4442|4445.5|4445|4446.5|4446|4442|4441|1855
1725610200000|2024-09-06 08:10:00|4446|4445.5|4450|4449|4450|4449|4444.5|4443|1133
1725610500000|2024-09-06 08:15:00|4449.5|4449.5|4449|4448|4453|4452.5|4449|4448|1644
1725610800000|2024-09-06 08:20:00|4449.5|4448.5|4447.5|4446|4452.5|4451.5|4445|4444.5|4488
1725611100000|2024-09-06 08:25:00|4447|4445.5|4442|4441|4447.5|4446.5|4438.5|4437.5|3496
1725611400000|2024-09-06 08:30:00|4442.5|4441.5|4436|4435|4444|4443|4435.5|4435|1647
1725611700000|2024-09-06 08:35:00|4435.5|4434|4423.5|4422.5|4435.5|4434|4422|4420.5|2289
1725612000000|2024-09-06 08:40:00|4423|4422|4421.5|4420.5|4426.5|4425|4421|4420|2316
1725612300000|2024-09-06 08:45:00|4422|4421|4424|4422.5|4424.5|4423|4419|4418.5|5319
1725612600000|2024-09-06 08:50:00|4423.5|4422|4422.5|4421.5|4425|4424|4419|4418|1413
1725612900000|2024-09-06 08:55:00|4422|4421|4420.5|4419|4425.5|4424|4416|4414.5|3835
1725613200000|2024-09-06 09:00:00|4420|4418.5|4425|4423.5|4425.5|4424|4417|4416|4424
1725613500000|2024-09-06 09:05:00|4424.5|4422.5|4421.5|4420|4425|4423.5|4420|4419.5|786
1725613800000|2024-09-06 09:10:00|4421|4420.5|4425|4423.5|4426|4424.5|4421|4419.5|2627
1725614100000|2024-09-06 09:15:00|4426.5|4424|4429.5|4428.5|4430|4429|4425.5|4424|4154
1725614400000|2024-09-06 09:20:00|4429|4429|4438|4437.5|4438|4437.5|4429|4428.5|3398
1725614700000|2024-09-06 09:25:00|4439|4438|4435.5|4434.5|4441|4440|4432|4431|2845
1725615000000|2024-09-06 09:30:00|4436.5|4434|4439.5|4438.5|4440|4438.5|4435|4434|1331
1725615300000|2024-09-06 09:35:00|4440|4438|4438|4437.5|4440|4439|4437.5|4436.5|2321
1725615600000|2024-09-06 09:40:00|4437|4436.5|4432.5|4431.5|4437.5|4436.5|4432.5|4431.5|1672
1725615900000|2024-09-06 09:45:00|4433.5|4432|4433.5|4433|4436.5|4435|4432|4431.5|2840
1725616200000|2024-09-06 09:50:00|4434.5|4433.5|4440.5|4440|4441|4440.5|4432|4431.5|7250
1725616500000|2024-09-06 09:55:00|4441|4440.5|4446|4445.5|4446.5|4445.5|4441|4440|2891
1725616800000|2024-09-06 10:00:00|4445.5|4445|4439.5|4438.5|4448|4447|4439|4438|1752
1725617100000|2024-09-06 10:05:00|4440|4439|4437.5|4436.5|4444|4443.5|4437.5|4436.5|4298
1725617400000|2024-09-06 10:10:00|4438.5|4437|4435|4433.5|4438.5|4437.5|4434|4433|2440
1725617700000|2024-09-06 10:15:00|4435.5|4434|4440.5|4440|4441|4440|4435|4434|3478
1725618000000|2024-09-06 10:20:00|4440|4439|4443|4442.5|4443|4442.5|4438.5|4437|1600
1725618300000|2024-09-06 10:25:00|4442.5|4441.5|4442.5|4441.5|4445.5|4444.5|4441|4440.5|4151
1725618600000|2024-09-06 10:30:00|4443|4442|4438.5|4437|4444.5|4443.5|4438|4436.5|3451
1725618900000|2024-09-06 10:35:00|4438|4437.5|4437.5|4436|4442|4441|4434|4432.5|4306
1725619200000|2024-09-06 10:40:00|4437|4436.5|4430|4429.5|4437.5|4436.5|4428.5|4428|3855
1725619500000|2024-09-06 10:45:00|4431|4430|4429.5|4428.5|4431.5|4431|4428.5|4428|1396
1725619800000|2024-09-06 10:50:00|4429|4428|4427|4426.5|4429.5|4428.5|4426|4425|1096
1725620100000|2024-09-06 10:55:00|4429.5|4429|4428.5|4427.5|4429.5|4429|4426.5|4426|2301
1725620400000|2024-09-06 11:00:00|4429|4430|4427.5|4426.5|4431.5|4431|4426|4424.5|10310
1725620700000|2024-09-06 11:05:00|4427|4425.5|4429.5|4428|4430|4429|4426|4425.5|1299
1725621000000|2024-09-06 11:10:00|4429|4428.5|4428.5|4427.5|4431|4430|4427|4426|1019
1725621300000|2024-09-06 11:15:00|4430|4427|4427|4426.5|4433.5|4432.5|4426|4425.5|2122
1725621600000|2024-09-06 11:20:00|4428|4427|4431.5|4431|4432.5|4431|4428|4427|1710
1725621900000|2024-09-06 11:25:00|4432.5|4431.5|4430.5|4430|4433|4432|4430|4429.5|701
1725622200000|2024-09-06 11:30:00|4429.5|4428.5|4425.5|4424.5|4429.5|4428.5|4425.5|4424.5|2317
1725622500000|2024-09-06 11:35:00|4426|4425|4425.5|4425|4427.5|4426.5|4425|4424|521
1725622800000|2024-09-06 11:40:00|4426|4425.5|4424|4423.5|4427|4426|4423|4422|1867
1725623100000|2024-09-06 11:45:00|4424.5|4422.5|4428.5|4427.5|4428.5|4427.5|4422.5|4421.5|1690
1725623400000|2024-09-06 11:50:00|4429|4428|4433|4432|4433|4432|4427.5|4427|2398
1725623700000|2024-09-06 11:55:00|4432.5|4432.5|4436|4435.5|4438|4437|4432.5|4432|3553
1725624000000|2024-09-06 12:00:00|4436.5|4435|4441.5|4440.5|4442|4441|4436|4435|2930
1725624300000|2024-09-06 12:05:00|4441|4441|4442|4441|4444.5|4444|4440.5|4439.5|2710
1725624600000|2024-09-06 12:10:00|4441.5|4439.5|4440.5|4440|4441.5|4440|4439|4438|1240
1725624900000|2024-09-06 12:15:00|4440|4439.5|4441.5|4441|4443.5|4443|4440|4439.5|1548
1725625200000|2024-09-06 12:20:00|4442|4440.5|4443.5|4443|4444|4443.5|4440|4439|2615
1725625500000|2024-09-06 12:25:00|4444|4443.5|4443|4436|4449|4448|4442.5|4436|4673
1725625800000|2024-09-06 12:30:00|4444.5|4436.5|4446.5|4445.5|4471.5|4469|4444.5|4436.5|11189
1725626100000|2024-09-06 12:35:00|4445.5|4444|4449.5|4449|4452.5|4451.5|4443|4441.5|6839
1725626400000|2024-09-06 12:40:00|4450|4448|4436.5|4435|4450.5|4449.5|4435.5|4434.5|4175
1725626700000|2024-09-06 12:45:00|4437|4435.5|4448.5|4447.5|4449|4448|4432.5|4431.5|7401
1725627000000|2024-09-06 12:50:00|4449|4448|4451.5|4450|4454|4453|4447|4446.5|5157
1725627300000|2024-09-06 12:55:00|4451|4449.5|4444|4442.5|4453|4452|4442.5|4441|2310
1725627600000|2024-09-06 13:00:00|4443.5|4442|4434.5|4433.5|4446|4444.5|4433.5|4432.5|2592
1725627900000|2024-09-06 13:05:00|4435|4434|4442|4441|4444|4443|4435|4434|3519
1725628200000|2024-09-06 13:10:00|4441.5|4441.5|4440|4439|4443|4442|4436.5|4436|890
1725628500000|2024-09-06 13:15:00|4439.5|4438.5|4437|4436|4441|4440|4436|4435.5|4018
1725628800000|2024-09-06 13:20:00|4438|4436.5|4443|4442.5|4446|4445|4437.5|4436.5|2632
1725629100000|2024-09-06 13:25:00|4443.5|4443|4446|4445|4446|4445.5|4442|4441.5|3207
1725629400000|2024-09-06 13:30:00|4446.5|4445.5|4455.5|4455|4455.5|4455|4442.5|4441.5|14131
1725629700000|2024-09-06 13:35:00|4456|4455.5|4448.5|4448|4459|4458|4447.5|4447|4879
1725630000000|2024-09-06 13:40:00|4448|4447|4441.5|4441|4448|4447.5|4439|4438|7603
1725630300000|2024-09-06 13:45:00|4442|4440.5|4454.5|4454|4455|4454|4442|4440.5|5522
1725630600000|2024-09-06 13:50:00|4455|4453.5|4448|4446.5|4456|4455|4446.5|4445.5|6233
1725630900000|2024-09-06 13:55:00|4448.5|4447|4439.5|4439|4450|4449|4439|4438.5|5601
1725631200000|2024-09-06 14:00:00|4438.5|4437.5|4432|4431|4439|4438|4430|4429|6144
1725631500000|2024-09-06 14:05:00|4432.5|4431.5|4429.5|4429|4435.5|4434.5|4428|4427|5205
1725631800000|2024-09-06 14:10:00|4429|4428.5|4424|4423.5|4434|4433.5|4423.5|4422.5|4199
1725632100000|2024-09-06 14:15:00|4425|4423|4429|4428|4429|4428|4423|4422|7249
1725632400000|2024-09-06 14:20:00|4429.5|4428.5|4420|4419|4430|4429|4419.5|4418.5|6819
1725632700000|2024-09-06 14:25:00|4419.5|4419.5|4405|4404|4420.5|4420|4404|4403|17255
1725633000000|2024-09-06 14:30:00|4404|4404.5|4391.5|4390.5|4404|4404.5|4391.5|4390.5|17258
1725633300000|2024-09-06 14:35:00|4392|4391|4387|4386.5|4392|4391|4382.5|4381|10818
1725633600000|2024-09-06 14:40:00|4388|4387|4381|4380|4394.5|4393.5|4380.5|4380|9758
1725633900000|2024-09-06 14:45:00|4381.5|4381|4373|4372.5|4384|4383.5|4368.5|4367.5|13604
1725634200000|2024-09-06 14:50:00|4373.5|4372|4367.5|4367|4375.5|4374.5|4365|4364|14598
1725634500000|2024-09-06 14:55:00|4368|4366.5|4366|4365.5|4370.5|4370|4360.5|4360|23191
1725634800000|2024-09-06 15:00:00|4366.5|4365|4376.5|4375.5|4393|4392|4366|4365|20821
1725635100000|2024-09-06 15:05:00|4375|4373.5|4369|4367.5|4380.5|4380|4369|4367.5|12128
1725635400000|2024-09-06 15:10:00|4371|4368|4363|4362.5|4373|4372.5|4361.5|4360.5|10737
1725635700000|2024-09-06 15:15:00|4363.5|4363|4359|4358.5|4365|4364.5|4357.5|4356.5|8384
1725636000000|2024-09-06 15:20:00|4359.5|4358|4358.5|4357.5|4363.5|4362.5|4355.5|4355|25120
1725636300000|2024-09-06 15:25:00|4358|4358|4350.5|4349.5|4359.5|4359|4347.5|4347|38674
1725865200000|2024-09-09 07:00:00|4382|4379.5|4383|4381|4388.5|4386.5|4374|4372|5147
1725865500000|2024-09-09 07:05:00|4383.5|4381.5|4386.5|4385|4389.5|4387|4377.5|4376|8109
1725865800000|2024-09-09 07:10:00|4386|4385.5|4383|4381.5|4388.5|4386.5|4380.5|4379|3687
1725866100000|2024-09-09 07:15:00|4382.5|4382|4369.5|4368.5|4386.5|4385|4369.5|4368|6695
1725866400000|2024-09-09 07:20:00|4370|4369|4361.5|4360|4374|4372.5|4361|4360|8372
1725866700000|2024-09-09 07:25:00|4362|4361|4364.5|4364|4365|4364|4361|4360|3357
1725867000000|2024-09-09 07:30:00|4363.5|4362|4356.5|4355|4367|4365.5|4356.5|4355|8135
1725867300000|2024-09-09 07:35:00|4356|4355.5|4354.5|4353|4361.5|4360.5|4352.5|4351|6483
1725867600000|2024-09-09 07:40:00|4354|4352.5|4349|4348|4355.5|4354|4347|4346|6432
1725867900000|2024-09-09 07:45:00|4348|4347.5|4350|4349|4351|4350.5|4345.5|4345|5092
1725868200000|2024-09-09 07:50:00|4350.5|4349.5|4345.5|4345|4352|4351.5|4345.5|4345|2937
1725868500000|2024-09-09 07:55:00|4346.5|4344|4351.5|4350.5|4351.5|4350.5|4344.5|4343.5|5872
1725868800000|2024-09-09 08:00:00|4351|4350|4352|4351|4352.5|4351.5|4349.5|4348.5|4797
1725869100000|2024-09-09 08:05:00|4351.5|4350.5|4351.5|4350|4359|4358|4349.5|4348.5|28155
1725869400000|2024-09-09 08:10:00|4351|4350.5|4351.5|4350.5|4355.5|4355|4349|4348|3322
1725869700000|2024-09-09 08:15:00|4352|4351|4351.5|4350.5|4354.5|4353.5|4349.5|4348.5|7965
1725870000000|2024-09-09 08:20:00|4351|4350|4355.5|4354|4356.5|4355|4349|4348.5|11874
1725870300000|2024-09-09 08:25:00|4355|4353.5|4355.5|4354|4358|4357.5|4352|4351.5|2647
1725870600000|2024-09-09 08:30:00|4355|4354.5|4351|4349.5|4357|4356.5|4350.5|4349|3514
1725870900000|2024-09-09 08:35:00|4350.5|4349|4356|4355.5|4357|4356|4349.5|4349|5322
1725871200000|2024-09-09 08:40:00|4356.5|4356|4352.5|4351.5|4358|4357|4352.5|4351.5|893
1725871500000|2024-09-09 08:45:00|4352|4351|4354.5|4353.5|4355|4354.5|4352|4351|1446
1725871800000|2024-09-09 08:50:00|4355|4354|4356|4355|4357|4356.5|4353.5|4352.5|1810
1725872100000|2024-09-09 08:55:00|4355.5|4354.5|4358|4357|4359|4357.5|4354.5|4353.5|2335
1725872400000|2024-09-09 09:00:00|4358.5|4357.5|4359|4358|4359.5|4358|4356.5|4356|1832
1725872700000|2024-09-09 09:05:00|4359.5|4358.5|4363|4361.5|4363|4362|4359|4357.5|2699
1725873000000|2024-09-09 09:10:00|4363.5|4362|4367|4366|4367|4366.5|4363|4362|1603
1725873300000|2024-09-09 09:15:00|4367.5|4366.5|4367|4365.5|4369.5|4369|4365.5|4364.5|1083
1725873600000|2024-09-09 09:20:00|4366.5|4365|4369|4368|4369|4368|4364|4363|927
1725873900000|2024-09-09 09:25:00|4368.5|4368.5|4368|4367.5|4372|4370.5|4368|4367.5|3172
1725874200000|2024-09-09 09:30:00|4368.5|4368|4371.5|4370.5|4373|4372.5|4368|4367|3060
1725874500000|2024-09-09 09:35:00|4369.5|4369|4369.5|4368|4371.5|4370.5|4368|4367|1601
1725874800000|2024-09-09 09:40:00|4369|4368.5|4365.5|4364.5|4370|4369|4365|4364|2037
1725875100000|2024-09-09 09:45:00|4366|4365|4366|4365|4367.5|4367|4365.5|4364.5|829
1725875400000|2024-09-09 09:50:00|4365.5|4365.5|4362|4361|4367.5|4366.5|4361.5|4360.5|3105
1725875700000|2024-09-09 09:55:00|4362.5|4361.5|4364|4363.5|4364.5|4363.5|4361.5|4360.5|1668
1725876000000|2024-09-09 10:00:00|4364.5|4364|4358.5|4358|4364.5|4364|4358.5|4358|2854
1725876300000|2024-09-09 10:05:00|4359|4358.5|4357|4356.5|4359|4358.5|4355|4354.5|2560
1725876600000|2024-09-09 10:10:00|4357.5|4356|4361|4360|4361|4360|4357|4356|1569
1725876900000|2024-09-09 10:15:00|4360.5|4360.5|4359|4358.5|4360.5|4360.5|4358.5|4357.5|2163
1725877200000|2024-09-09 10:20:00|4360|4359|4359|4358|4364|4363|4358.5|4357.5|1480
1725877500000|2024-09-09 10:25:00|4359.5|4358.5|4360.5|4359.5|4361.5|4361|4359|4358.5|2499
1725877800000|2024-09-09 10:30:00|4361.5|4360.5|4358|4357|4362|4361.5|4357|4356.5|1796
1725878100000|2024-09-09 10:35:00|4357.5|4356.5|4353.5|4352.5|4358|4357.5|4352|4351|1767
1725878400000|2024-09-09 10:40:00|4354|4353|4352|4351|4354.5|4354|4350.5|4350|2606
1725878700000|2024-09-09 10:45:00|4352.5|4351.5|4356|4355|4357|4356.5|4352.5|4351.5|2832
1725879000000|2024-09-09 10:50:00|4356.5|4355.5|4352.5|4351.5|4357|4356|4352|4351|1590
1725879300000|2024-09-09 10:55:00|4353|4352|4353.5|4352.5|4353.5|4353|4351|4350|2041
1725879600000|2024-09-09 11:00:00|4354|4355|4360.5|4359.5|4362|4361|4354|4355|2407
1725879900000|2024-09-09 11:05:00|4361.5|4360|4360.5|4359.5|4362.5|4361.5|4359.5|4359|1949
1725880200000|2024-09-09 11:10:00|4360|4359|4364|4363|4365|4363.5|4359.5|4358.5|1633
1725880500000|2024-09-09 11:15:00|4364.5|4363.5|4365|4363.5|4365.5|4365|4363.5|4363|1209
1725880800000|2024-09-09 11:20:00|4365.5|4364|4367|4366.5|4368|4367.5|4365|4364|1718
1725881100000|2024-09-09 11:25:00|4367.5|4367|4364.5|4364|4369|4368|4364.5|4364|690
1725881400000|2024-09-09 11:30:00|4365|4365|4362.5|4361|4366|4365.5|4362.5|4361|1882
1725881700000|2024-09-09 11:35:00|4362|4361.5|4356.5|4356|4362.5|4361.5|4355.5|4354.5|2750
1725882000000|2024-09-09 11:40:00|4356|4355.5|4356.5|4356|4359|4358|4354.5|4354|3918
1725882300000|2024-09-09 11:45:00|4356|4355.5|4356|4355|4358.5|4357.5|4356|4355|1677
1725882600000|2024-09-09 11:50:00|4356.5|4355.5|4351|4350|4356.5|4355.5|4351|4350|3810
1725882900000|2024-09-09 11:55:00|4351.5|4350.5|4344.5|4343.5|4352.5|4352|4344|4343|11628
1725883200000|2024-09-09 12:00:00|4344|4343|4341|4339.5|4344|4343|4336.5|4335.5|11259
1725883500000|2024-09-09 12:05:00|4340.5|4340|4351|4349.5|4352.5|4351.5|4340.5|4339.5|12416
1725883800000|2024-09-09 12:10:00|4350.5|4349|4349.5|4348.5|4351|4350.5|4346.5|4345.5|6460
1725884100000|2024-09-09 12:15:00|4349|4349|4346|4345|4350|4349|4346|4345|3584
1725884400000|2024-09-09 12:20:00|4347|4345.5|4344.5|4343.5|4347.5|4347|4344.5|4343.5|2633
1725884700000|2024-09-09 12:25:00|4345|4344|4340|4339.5|4347.5|4346.5|4340|4339|3851
1725885000000|2024-09-09 12:30:00|4341|4340|4342.5|4341.5|4343|4342.5|4337|4336.5|4637
1725885300000|2024-09-09 12:35:00|4342|4342|4338.5|4337.5|4345.5|4345|4338.5|4337.5|3083
1725885600000|2024-09-09 12:40:00|4340|4339.5|4339|4338.5|4341.5|4340.5|4337|4336|5624
1725885900000|2024-09-09 12:45:00|4338.5|4338|4339.5|4339|4342|4341.5|4337|4336|5355
1725886200000|2024-09-09 12:50:00|4341|4340.5|4346.5|4345.5|4347.5|4347|4341|4340|4404
1725886500000|2024-09-09 12:55:00|4346|4345|4362.5|4361.5|4363.5|4362.5|4346|4345|6435
1725886800000|2024-09-09 13:00:00|4361|4362|4344|4343|4361|4362|4344|4343|4373
1725887100000|2024-09-09 13:05:00|4343.5|4342.5|4344|4343|4350.5|4349.5|4341|4340.5|6447
1725887400000|2024-09-09 13:10:00|4345.5|4344.5|4346|4345.5|4347|4346.5|4345.5|4344|1378
1725887700000|2024-09-09 13:15:00|4347|4346|4348.5|4348|4350|4349|4347|4346|3203
1725888000000|2024-09-09 13:20:00|4348|4347.5|4345.5|4344.5|4348|4347.5|4344.5|4344|2489
1725888300000|2024-09-09 13:25:00|4345|4345|4345.5|4344|4346|4345|4343|4342.5|2418
1725888600000|2024-09-09 13:30:00|4345|4344.5|4342.5|4341.5|4347.5|4346.5|4342|4340.5|4356
1725888900000|2024-09-09 13:35:00|4344.5|4342|4350|4348.5|4356|4354.5|4344.5|4342|5114
1725889200000|2024-09-09 13:40:00|4350.5|4349|4349.5|4349|4352.5|4352|4347.5|4346.5|7404
1725889500000|2024-09-09 13:45:00|4350|4349.5|4355|4353.5|4356|4355.5|4346|4345.5|2703
1725889800000|2024-09-09 13:50:00|4354.5|4354|4361|4360.5|4363|4362|4349|4348|5809
1725890100000|2024-09-09 13:55:00|4362.5|4361.5|4364.5|4363|4371|4370.5|4362|4360.5|3373
1725890400000|2024-09-09 14:00:00|4365.5|4363.5|4368.5|4367.5|4370|4368.5|4364|4363|4768
1725890700000|2024-09-09 14:05:00|4370|4368|4372|4371|4376.5|4375.5|4369|4367.5|11279
1725891000000|2024-09-09 14:10:00|4373|4371.5|4375.5|4374|4378|4377|4373|4371.5|6444
1725891300000|2024-09-09 14:15:00|4375|4374.5|4378|4377.5|4380|4379.5|4373|4372.5|3639
1725891600000|2024-09-09 14:20:00|4378.5|4378|4371|4370|4383.5|4382.5|4371|4370|3201
1725891900000|2024-09-09 14:25:00|4371.5|4370.5|4365|4364|4373.5|4372.5|4364.5|4363.5|3491
1725892200000|2024-09-09 14:30:00|4364.5|4364.5|4354.5|4353.5|4366|4365.5|4352.5|4351.5|5826
1725892500000|2024-09-09 14:35:00|4355.5|4354|4362|4361|4363|4362.5|4355.5|4353.5|7257
1725892800000|2024-09-09 14:40:00|4361.5|4361.5|4364|4363.5|4368.5|4367|4360.5|4359.5|4816
1725893100000|2024-09-09 14:45:00|4363.5|4363|4369.5|4368.5|4370|4369|4363.5|4362.5|2994
1725893400000|2024-09-09 14:50:00|4368.5|4368|4362.5|4362|4369|4368|4362|4361.5|5869
1725893700000|2024-09-09 14:55:00|4363.5|4361.5|4360|4358.5|4365.5|4364.5|4359.5|4358.5|2844
1725894000000|2024-09-09 15:00:00|4359.5|4359|4360|4359.5|4364|4362.5|4358|4357|2956
1725894300000|2024-09-09 15:05:00|4359.5|4359|4358.5|4358|4360|4359.5|4357|4356|3166
1725894600000|2024-09-09 15:10:00|4358|4357.5|4346|4345|4358|4357.5|4346|4345|2232
1725894900000|2024-09-09 15:15:00|4345.5|4344.5|4347.5|4347|4349|4348.5|4345|4344|8268
1725895200000|2024-09-09 15:20:00|4348|4346.5|4349|4348|4350|4349.5|4347|4346.5|5849
1725895500000|2024-09-09 15:25:00|4348.5|4348.5|4351|4349.5|4351|4349.5|4345|4344|6008
1725951600000|2024-09-10 07:00:00|4340|4337.5|4331.5|4329|4340|4337.5|4323|4320|2655
1725951900000|2024-09-10 07:05:00|4332|4328.5|4330|4328|4338.5|4336.5|4325.5|4323|4497
1725952200000|2024-09-10 07:10:00|4329.5|4328.5|4335|4333|4341|4339.5|4329.5|4328|1614
1725952500000|2024-09-10 07:15:00|4333|4333.5|4340.5|4339|4341|4339.5|4332.5|4330.5|4086
1725952800000|2024-09-10 07:20:00|4340|4339.5|4344.5|4343|4349|4347.5|4335|4333.5|3598
1725953100000|2024-09-10 07:25:00|4345|4343.5|4353|4352|4355.5|4354.5|4345|4343.5|3859
1725953400000|2024-09-10 07:30:00|4353.5|4352.5|4356.5|4355|4358|4357.5|4353.5|4352|3939
1725953700000|2024-09-10 07:35:00|4356|4354.5|4357|4355.5|4358|4357.5|4353.5|4352.5|1521
1725954000000|2024-09-10 07:40:00|4357.5|4356|4351.5|4350.5|4358|4357|4351.5|4350.5|1362
1725954300000|2024-09-10 07:45:00|4351|4350|4350.5|4349.5|4355.5|4354.5|4349.5|4349|2458
1725954600000|2024-09-10 07:50:00|4350|4349|4357|4356|4357|4356|4350|4349|2255
1725954900000|2024-09-10 07:55:00|4357.5|4356.5|4352.5|4351.5|4357.5|4356.5|4352|4351|565
1725955200000|2024-09-10 08:00:00|4353|4352|4350.5|4349.5|4356.5|4355|4350.5|4349.5|1508
1725955500000|2024-09-10 08:05:00|4350|4349|4343|4342|4350|4349|4342.5|4341|2992
1725955800000|2024-09-10 08:10:00|4341.5|4342.5|4339|4338|4345|4344|4338.5|4337.5|4672
1725956100000|2024-09-10 08:15:00|4338.5|4338.5|4341.5|4340.5|4344|4343.5|4338.5|4338.5|1928
1725956400000|2024-09-10 08:20:00|4341|4341|4335.5|4334.5|4341|4341|4335.5|4334.5|2207
1725956700000|2024-09-10 08:25:00|4335|4335|4336.5|4336|4340.5|4340|4335|4335|1765
1725957000000|2024-09-10 08:30:00|4337|4336.5|4329.5|4328.5|4340|4339|4329.5|4328.5|2818
1725957300000|2024-09-10 08:35:00|4331|4329.5|4328.5|4328|4332|4331|4328.5|4328|2331
1725957600000|2024-09-10 08:40:00|4327.5|4326.5|4326|4325|4330.5|4329|4325|4324|1942
1725957900000|2024-09-10 08:45:00|4325.5|4324|4321.5|4321|4326|4325.5|4321.5|4321|2577
1725958200000|2024-09-10 08:50:00|4322|4321.5|4320|4319.5|4323|4322.5|4319.5|4318.5|4144
1725958500000|2024-09-10 08:55:00|4318.5|4319|4317|4316|4323|4321.5|4316|4315|4263
1725958800000|2024-09-10 09:00:00|4316.5|4315.5|4309.5|4308.5|4316.5|4315.5|4309.5|4308.5|6694
1725959100000|2024-09-10 09:05:00|4310|4307.5|4311.5|4310.5|4313|4312|4305.5|4305|6339
1725959400000|2024-09-10 09:10:00|4311|4310|4313.5|4312.5|4314|4313.5|4307|4306.5|7751
1725959700000|2024-09-10 09:15:00|4312.5|4312|4313.5|4313|4315|4314|4309|4308.5|1748
1725960000000|2024-09-10 09:20:00|4313|4312.5|4318|4317|4319|4318|4310.5|4310|12019
1725960300000|2024-09-10 09:25:00|4317.5|4316.5|4321.5|4320.5|4323.5|4322|4317|4316.5|9112
1725960600000|2024-09-10 09:30:00|4322|4321|4324|4323|4324.5|4323.5|4321.5|4320.5|1851
1725960900000|2024-09-10 09:35:00|4324.5|4323.5|4339.5|4339|4339.5|4339|4324|4323|4913
1725961200000|2024-09-10 09:40:00|4340|4339.5|4340|4339|4342.5|4342|4338.5|4337.5|4889
1725961500000|2024-09-10 09:45:00|4340.5|4339.5|4338|4337|4341.5|4340.5|4336.5|4336|3653
1725961800000|2024-09-10 09:50:00|4337.5|4337.5|4338.5|4338|4341|4340|4337.5|4336.5|2343
1725962100000|2024-09-10 09:55:00|4338|4337|4336.5|4335.5|4339|4338.5|4336|4335.5|3893
1725962400000|2024-09-10 10:00:00|4337.5|4336|4332.5|4332|4340.5|4339.5|4332.5|4332|1594
1725962700000|2024-09-10 10:05:00|4333|4332.5|4328.5|4328|4333|4332.5|4328|4327.5|7104
1725963000000|2024-09-10 10:10:00|4330|4329.5|4324.5|4323|4330|4329.5|4323.5|4322.5|2715
1725963300000|2024-09-10 10:15:00|4324|4322.5|4317|4315.5|4324|4322.5|4315|4314|4788
1725963600000|2024-09-10 10:20:00|4316.5|4315|4318|4317|4320.5|4320|4315.5|4314.5|1815
1725963900000|2024-09-10 10:25:00|4318.5|4317.5|4324|4323.5|4327|4325.5|4318.5|4317.5|861
1725964200000|2024-09-10 10:30:00|4324.5|4324|4330|4329.5|4330|4329.5|4324|4323|4174
1725964500000|2024-09-10 10:35:00|4329.5|4328.5|4329|4328|4330|4329|4326.5|4325.5|3100
1725964800000|2024-09-10 10:40:00|4328.5|4327|4329|4328|4329|4328.5|4327.5|4326.5|652
1725965100000|2024-09-10 10:45:00|4329.5|4328.5|4329|4328|4330.5|4329.5|4328|4327|3324
1725965400000|2024-09-10 10:50:00|4328|4327|4294|4293|4328.5|4327|4292.5|4291|14595
1725965700000|2024-09-10 10:55:00|4296.5|4295|4297.5|4297|4305|4304|4292|4290.5|9914
1725966000000|2024-09-10 11:00:00|4298|4296|4299|4298|4306|4305|4298|4296|4958
1725966300000|2024-09-10 11:05:00|4299.5|4298.5|4290|4289|4300|4298.5|4290|4289|5249
1725966600000|2024-09-10 11:10:00|4289.5|4288|4277.5|4276.5|4289.5|4288|4270|4268.5|15557
1725966900000|2024-09-10 11:15:00|4278|4277.5|4256|4255.5|4282|4281|4256|4255|7815
1725967200000|2024-09-10 11:20:00|4256.5|4255|4256|4255|4259.5|4258.5|4249.5|4248.5|11666
1725967500000|2024-09-10 11:25:00|4255|4254.5|4266|4265|4269|4268.5|4251|4250|10378
1725967800000|2024-09-10 11:30:00|4265.5|4264|4260.5|4259.5|4265.5|4264.5|4259|4258|3206
1725968100000|2024-09-10 11:35:00|4261|4260|4261.5|4260.5|4265.5|4265|4254|4252.5|7381
1725968400000|2024-09-10 11:40:00|4259.5|4258.5|4258|4256.5|4264.5|4263|4258|4256.5|7610
1725968700000|2024-09-10 11:45:00|4276.5|4274.5|4269|4268|4285.5|4284|4264.5|4263.5|11394
1725969000000|2024-09-10 11:50:00|4270|4268.5|4276.5|4275|4277|4276|4266|4265.5|6880
1725969300000|2024-09-10 11:55:00|4277|4276|4283.5|4282.5|4286|4284|4275|4274|4857
1725969600000|2024-09-10 12:00:00|4283|4281.5|4271|4270|4283.5|4282.5|4270.5|4269|2270
1725969900000|2024-09-10 12:05:00|4270|4269|4267|4266|4270|4269|4264|4263.5|5326
1725970200000|2024-09-10 12:10:00|4265.5|4266.5|4268.5|4268|4271.5|4270.5|4262|4260.5|7441
1725970500000|2024-09-10 12:15:00|4267.5|4266.5|4265|4264|4268|4267|4263.5|4262|3989
1725970800000|2024-09-10 12:20:00|4265.5|4264.5|4268|4266.5|4268.5|4267.5|4263|4262|7761
1725971100000|2024-09-10 12:25:00|4267.5|4266|4262|4261.5|4272|4270.5|4262|4261|4430
1725971400000|2024-09-10 12:30:00|4263|4262|4266|4265|4270.5|4270|4263|4262|7242
1725971700000|2024-09-10 12:35:00|4265.5|4264.5|4261|4260.5|4265.5|4264.5|4259.5|4258.5|3122
1725972000000|2024-09-10 12:40:00|4260|4259.5|4269.5|4268.5|4274|4272.5|4260|4259.5|5913
1725972300000|2024-09-10 12:45:00|4269|4268|4273.5|4272|4275|4274|4267.5|4266|5619
1725972600000|2024-09-10 12:50:00|4273|4271.5|4272|4270.5|4277.5|4276|4269|4268|5637
1725972900000|2024-09-10 12:55:00|4271.5|4271|4273|4272.5|4274.5|4273|4270.5|4270|5084
1725973200000|2024-09-10 13:00:00|4273.5|4272|4273|4272|4274|4273|4268.5|4268|5541
1725973500000|2024-09-10 13:05:00|4273.5|4272.5|4277|4276|4277.5|4276|4273.5|4272|4581
1725973800000|2024-09-10 13:10:00|4276.5|4275.5|4271|4270|4276.5|4275.5|4269.5|4268.5|5926
1725974100000|2024-09-10 13:15:00|4270.5|4270.5|4267|4265.5|4271|4270.5|4260.5|4259.5|11026
1725974400000|2024-09-10 13:20:00|4266.5|4266|4268.5|4267.5|4270.5|4269.5|4265.5|4265|5222
1725974700000|2024-09-10 13:25:00|4269|4268|4273|4272|4274.5|4273.5|4267.5|4266.5|6861
1725975000000|2024-09-10 13:30:00|4271.5|4271.5|4255|4253.5|4272.5|4271.5|4251.5|4251|7413
1725975300000|2024-09-10 13:35:00|4254.5|4252.5|4253.5|4252.5|4265.5|4264.5|4252|4251|6707
1725975600000|2024-09-10 13:40:00|4253|4251.5|4255.5|4254.5|4256|4255|4251|4250.5|12621
1725975900000|2024-09-10 13:45:00|4256.5|4255.5|4254|4253.5|4264|4263|4252.5|4251.5|7110
1725976200000|2024-09-10 13:50:00|4252|4251|4257.5|4256.5|4270|4269.5|4252|4251|10892
1725976500000|2024-09-10 13:55:00|4258|4257|4256.5|4255.5|4259.5|4258|4249|4248|7098
1725976800000|2024-09-10 14:00:00|4256|4254.5|4256.5|4255.5|4261|4260|4252|4251|10417
1725977100000|2024-09-10 14:05:00|4256|4254|4249|4248|4256|4254|4237|4236.5|13582
1725977400000|2024-09-10 14:10:00|4248.5|4248.5|4252|4251|4252.5|4251.5|4247.5|4247|11120
1725977700000|2024-09-10 14:15:00|4252.5|4251.5|4260.5|4259.5|4262|4261|4252|4251|11348
1725978000000|2024-09-10 14:20:00|4261.5|4260|4257.5|4256.5|4261.5|4260.5|4256.5|4255.5|7041
1725978300000|2024-09-10 14:25:00|4257|4257|4259.5|4258.5|4262|4261|4254.5|4254|9840
1725978600000|2024-09-10 14:30:00|4259|4256|4250.5|4249.5|4261|4260|4248|4247.5|5778
1725978900000|2024-09-10 14:35:00|4250|4248.5|4252|4251|4255|4254|4248|4247|5269
1725979200000|2024-09-10 14:40:00|4252.5|4251.5|4247.5|4247|4254.5|4254|4247.5|4247|4561
1725979500000|2024-09-10 14:45:00|4248|4247.5|4246.5|4246|4248.5|4248|4241.5|4240.5|11946
1725979800000|2024-09-10 14:50:00|4247|4245.5|4244.5|4244|4247|4246|4240|4239|6262
1725980100000|2024-09-10 14:55:00|4245.5|4244.5|4244.5|4243.5|4247|4246.5|4241.5|4241|2349
1725980400000|2024-09-10 15:00:00|4244|4244|4242.5|4241.5|4247|4246|4242|4241.5|7363
1725980700000|2024-09-10 15:05:00|4242|4241|4248.5|4248|4249.5|4249|4241|4240.5|6012
1725981000000|2024-09-10 15:10:00|4249.5|4248.5|4254|4253|4254|4253.5|4248|4247.5|15634
1725981300000|2024-09-10 15:15:00|4255|4253.5|4251.5|4251|4257.5|4257|4251|4250.5|11124
1725981600000|2024-09-10 15:20:00|4252|4251.5|4248.5|4248|4252.5|4252|4246.5|4245.5|15005
1725981900000|2024-09-10 15:25:00|4249|4247.5|4246.5|4245.5|4251|4250|4245.5|4244.5|17562
1726038000000|2024-09-11 07:00:00|4273|4271|4285|4283|4293|4290.5|4270.5|4268.5|6273
1726038300000|2024-09-11 07:05:00|4286.5|4284|4279|4277|4288|4285.5|4273|4270.5|14381
1726038600000|2024-09-11 07:10:00|4280.5|4278|4285.5|4283|4291|4289.5|4280|4278|8298
1726038900000|2024-09-11 07:15:00|4286|4283.5|4294|4293.5|4298|4296.5|4284.5|4283|7646
1726039200000|2024-09-11 07:20:00|4293.5|4292.5|4298|4296.5|4301.5|4300.5|4293.5|4292|4706
1726039500000|2024-09-11 07:25:00|4297.5|4297|4296|4295|4299|4297.5|4290.5|4289|5085
1726039800000|2024-09-11 07:30:00|4296.5|4294.5|4283.5|4282|4297|4295.5|4283|4281.5|4671
1726040100000|2024-09-11 07:35:00|4284|4282.5|4275.5|4274|4284.5|4283.5|4275.5|4274|3934
1726040400000|2024-09-11 07:40:00|4275|4274.5|4270|4269|4276|4275|4270|4269|2177
1726040700000|2024-09-11 07:45:00|4271|4269.5|4264.5|4263.5|4275|4274|4264.5|4263.5|4139
1726041000000|2024-09-11 07:50:00|4263.5|4263|4272|4270.5|4272|4271|4259|4257.5|6259
1726041300000|2024-09-11 07:55:00|4271.5|4268.5|4274.5|4273.5|4276|4275|4269|4268|1712
1726041600000|2024-09-11 08:00:00|4275|4274|4268.5|4267.5|4275|4274|4267|4265.5|2446
1726041900000|2024-09-11 08:05:00|4269|4267|4274.5|4274|4276|4275|4267.5|4266.5|2512
1726042200000|2024-09-11 08:10:00|4275|4274.5|4273.5|4272|4278|4277|4272.5|4272|4355
1726042500000|2024-09-11 08:15:00|4273|4272.5|4277|4275.5|4278|4276.5|4271.5|4270|1841
1726042800000|2024-09-11 08:20:00|4277.5|4276|4273|4272|4280|4278.5|4272|4270.5|3090
1726043100000|2024-09-11 08:25:00|4273.5|4272.5|4279.5|4278.5|4280|4278.5|4272.5|4271.5|4090
1726043400000|2024-09-11 08:30:00|4279|4278|4270.5|4270|4279.5|4278.5|4270.5|4270|2062
1726043700000|2024-09-11 08:35:00|4269.5|4268.5|4268|4266.5|4269.5|4269|4264.5|4263.5|1664
1726044000000|2024-09-11 08:40:00|4267.5|4267|4256.5|4256|4267.5|4267|4256.5|4256|3183
1726044300000|2024-09-11 08:45:00|4256|4255|4259.5|4259|4260.5|4259.5|4252.5|4251.5|2921
1726044600000|2024-09-11 08:50:00|4260|4258.5|4261|4260|4265.5|4264.5|4258.5|4257.5|3759
1726044900000|2024-09-11 08:55:00|4260.5|4259.5|4255.5|4255|4262|4261|4255.5|4254.5|5225
1726045200000|2024-09-11 09:00:00|4255|4254.5|4251.5|4251|4256.5|4256|4251.5|4250.5|6662
1726045500000|2024-09-11 09:05:00|4251|4250.5|4257.5|4256.5|4258.5|4257|4250|4249|5517
1726045800000|2024-09-11 09:10:00|4258|4257|4262.5|4261.5|4263|4262.5|4256.5|4255.5|5095
1726046100000|2024-09-11 09:15:00|4262|4259.5|4261|4260|4262.5|4262|4259|4258.5|2581
1726046400000|2024-09-11 09:20:00|4260.5|4259.5|4257|4256|4261|4260|4256|4255.5|5482
1726046700000|2024-09-11 09:25:00|4256.5|4255.5|4260|4258.5|4263.5|4262|4253.5|4252.5|7066
1726047000000|2024-09-11 09:30:00|4259.5|4259|4264.5|4263.5|4267|4266|4259.5|4258.5|855
1726047300000|2024-09-11 09:35:00|4265.5|4264|4265|4263.5|4270.5|4269|4264.5|4263.5|1225
1726047600000|2024-09-11 09:40:00|4265.5|4264|4261.5|4261|4265.5|4264.5|4260|4259.5|900
1726047900000|2024-09-11 09:45:00|4261|4260.5|4262.5|4261.5|4266|4265|4259.5|4258.5|1774
1726048200000|2024-09-11 09:50:00|4263|4262|4262.5|4261.5|4263|4262|4259.5|4258.5|3101
1726048500000|2024-09-11 09:55:00|4263|4262|4264.5|4263.5|4265.5|4265|4262.5|4261.5|2495
1726048800000|2024-09-11 10:00:00|4264|4262.5|4263|4262|4267|4266.5|4263|4262|2223
1726049100000|2024-09-11 10:05:00|4263.5|4262.5|4259.5|4258|4266|4265.5|4259.5|4258|5802
1726049400000|2024-09-11 10:10:00|4259|4258.5|4262|4261|4263.5|4262.5|4259|4258|4197
1726049700000|2024-09-11 10:15:00|4261.5|4261.5|4262|4261|4263.5|4262.5|4261.5|4261|386
1726050000000|2024-09-11 10:20:00|4265|4264|4264.5|4263.5|4266|4265|4264|4263.5|3887
1726050300000|2024-09-11 10:25:00|4264|4262.5|4261.5|4260.5|4264.5|4263|4260|4259.5|3330
1726050600000|2024-09-11 10:30:00|4261|4260|4267|4266|4268.5|4267.5|4260|4259.5|3159
1726050900000|2024-09-11 10:35:00|4267.5|4266.5|4270|4269|4270|4269|4265.5|4265|2433
1726051200000|2024-09-11 10:40:00|4269.5|4268.5|4271.5|4270.5|4272.5|4271.5|4269|4267.5|1108
1726051500000|2024-09-11 10:45:00|4272|4271|4270|4269.5|4273.5|4272.5|4270|4269|20006
1726051800000|2024-09-11 10:50:00|4270.5|4270|4274.5|4273|4274.5|4273|4270.5|4270|1010
1726052100000|2024-09-11 10:55:00|4275|4273.5|4277|4275.5|4277|4276|4274.5|4273.5|1434
1726052400000|2024-09-11 11:00:00|4277.5|4276|4274|4273|4277.5|4276|4270|4269.5|1525
1726052700000|2024-09-11 11:05:00|4273.5|4272|4275|4274|4276|4275|4272|4271.5|3305
1726053000000|2024-09-11 11:10:00|4274.5|4273.5|4279.5|4278.5|4281|4280|4274|4273|4412
1726053300000|2024-09-11 11:15:00|4280|4279|4283|4282.5|4285|4284|4280|4279|4179
1726053600000|2024-09-11 11:20:00|4284.5|4282|4285|4284|4285.5|4284.5|4283.5|4282|1506
1726053900000|2024-09-11 11:25:00|4284.5|4283.5|4282.5|4281.5|4285|4283.5|4281|4279.5|967
1726054200000|2024-09-11 11:30:00|4283|4282|4286|4285.5|4286|4285.5|4283|4281.5|1091
1726054500000|2024-09-11 11:35:00|4285.5|4284|4287|4286.5|4287|4286.5|4283.5|4283|2183
1726054800000|2024-09-11 11:40:00|4287.5|4285.5|4283|4281.5|4288|4287|4283|4281.5|1219
1726055100000|2024-09-11 11:45:00|4282.5|4282|4282.5|4281|4285|4284|4282|4281|1856
1726055400000|2024-09-11 11:50:00|4282|4281.5|4278.5|4277.5|4282.5|4282|4278.5|4277.5|1329
1726055700000|2024-09-11 11:55:00|4278|4277|4273.5|4272.5|4278.5|4277|4273.5|4272.5|4551
1726056000000|2024-09-11 12:00:00|4273|4270.5|4273|4272|4277|4276|4271.5|4270|1834
1726056300000|2024-09-11 12:05:00|4272.5|4272.5|4271|4270.5|4274|4273|4271|4270.5|1223
1726056600000|2024-09-11 12:10:00|4271.5|4271|4272|4271|4275.5|4274.5|4271|4270.5|1192
1726056900000|2024-09-11 12:15:00|4271.5|4270.5|4274.5|4274|4275.5|4274.5|4271|4270|1547
1726057200000|2024-09-11 12:20:00|4274|4273|4271|4270|4274|4273.5|4269|4268.5|2228
1726057500000|2024-09-11 12:25:00|4270.5|4269|4269|4266|4274|4273|4269|4266|4838
1726057800000|2024-09-11 12:30:00|4266|4260|4263|4261.5|4269.5|4263.5|4254|4253|8807
1726058100000|2024-09-11 12:35:00|4262.5|4261|4275.5|4274.5|4278|4277.5|4260.5|4260|4636
1726058400000|2024-09-11 12:40:00|4275|4274|4269|4268|4276|4275|4268|4267.5|5821
1726058700000|2024-09-11 12:45:00|4269.5|4269|4276.5|4276|4277|4276|4269.5|4268.5|2804
1726059000000|2024-09-11 12:50:00|4278.5|4277|4283|4282|4284.5|4283|4274.5|4273.5|3491
1726059300000|2024-09-11 12:55:00|4282.5|4281.5|4284.5|4283.5|4289.5|4289|4281.5|4280.5|6091
1726059600000|2024-09-11 13:00:00|4285|4284|4285|4284|4289.5|4289|4282|4281.5|7304
1726059900000|2024-09-11 13:05:00|4284.5|4284.5|4279|4278|4286|4285.5|4276|4275|4371
1726060200000|2024-09-11 13:10:00|4280|4278.5|4286.5|4285|4287.5|4286|4280|4278.5|2170
1726060500000|2024-09-11 13:15:00|4287|4285.5|4289.5|4289|4289.5|4289|4287|4285|909
1726060800000|2024-09-11 13:20:00|4289|4288.5|4286|4285.5|4291|4290.5|4286|4285|4646
1726061100000|2024-09-11 13:25:00|4285.5|4285|4284.5|4283.5|4286|4285.5|4281.5|4280.5|5142
1726061400000|2024-09-11 13:30:00|4284|4283|4275.5|4274.5|4284.5|4283.5|4275|4274|6802
1726061700000|2024-09-11 13:35:00|4276|4275|4269|4268.5|4276.5|4276|4269|4268.5|9419
1726062000000|2024-09-11 13:40:00|4268.5|4267.5|4268|4267|4269.5|4268.5|4263|4262.5|11148
1726062300000|2024-09-11 13:45:00|4269|4267.5|4263.5|4262|4270|4269|4259|4258|6895
1726062600000|2024-09-11 13:50:00|4263|4261.5|4266|4265|4270.5|4269.5|4257.5|4256.5|10268
1726062900000|2024-09-11 13:55:00|4266.5|4264|4263|4262|4270.5|4269.5|4262|4261|3201
1726063200000|2024-09-11 14:00:00|4262.5|4261.5|4256|4255|4265.5|4264|4254|4253|6931
1726063500000|2024-09-11 14:05:00|4254|4253|4258.5|4257.5|4260|4259|4252|4251|7843
1726063800000|2024-09-11 14:10:00|4259|4258|4245|4244.5|4259|4258.5|4245|4244.5|11354
1726064100000|2024-09-11 14:15:00|4244.5|4244|4248|4247.5|4249.5|4249|4242.5|4241.5|4424
1726064400000|2024-09-11 14:20:00|4248.5|4247|4256.5|4255.5|4260.5|4259.5|4243.5|4242|8134
1726064700000|2024-09-11 14:25:00|4257|4256|4253|4252.5|4259.5|4259|4252.5|4252|4660
1726065000000|2024-09-11 14:30:00|4252.5|4252|4253|4252|4254.5|4253.5|4248.5|4247.5|3713
1726065300000|2024-09-11 14:35:00|4252.5|4252.5|4252.5|4251.5|4257|4256|4251.5|4251|1544
1726065600000|2024-09-11 14:40:00|4252|4251|4245|4244|4252|4251|4242|4241|4352
1726065900000|2024-09-11 14:45:00|4244.5|4243.5|4241|4240|4245.5|4245|4240.5|4240|3693
1726066200000|2024-09-11 14:50:00|4240.5|4240.5|4252|4251|4252.5|4251.5|4240.5|4240|11314
1726066500000|2024-09-11 14:55:00|4251.5|4251.5|4253|4252|4253.5|4253|4246.5|4246|15720
1726066800000|2024-09-11 15:00:00|4252.5|4252.5|4255|4254.5|4256.5|4256|4251.5|4250.5|6000
1726067100000|2024-09-11 15:05:00|4255.5|4255|4261|4260.5|4264.5|4264|4255.5|4255|5590
1726067400000|2024-09-11 15:10:00|4260.5|4260|4276|4275.5|4277.5|4276.5|4259.5|4258.5|10818
1726067700000|2024-09-11 15:15:00|4276.5|4276|4270.5|4270|4278|4277|4270.5|4270|12257
1726068000000|2024-09-11 15:20:00|4271|4270.5|4267|4266.5|4271.5|4271|4263.5|4263|6500
1726068300000|2024-09-11 15:25:00|4266.5|4265.5|4267|4266|4270|4269.5|4265.5|4265|7447
1726124400000|2024-09-12 07:00:00|4308.5|4306|4302.5|4301|4309.5|4308.5|4301|4300|5407
1726124700000|2024-09-12 07:05:00|4303|4302|4334|4332|4334.5|4332|4303|4302|19596
1726125000000|2024-09-12 07:10:00|4334.5|4332.5|4324.5|4323.5|4340.5|4338.5|4324.5|4323.5|2653
1726125300000|2024-09-12 07:15:00|4325|4321.5|4316|4314.5|4325|4323.5|4315.5|4314|3214
1726125600000|2024-09-12 07:20:00|4315.5|4314|4320.5|4319|4329|4327.5|4314.5|4313|2681
1726125900000|2024-09-12 07:25:00|4322.5|4321.5|4330|4328.5|4330.5|4329|4319|4317.5|4781
1726126200000|2024-09-12 07:30:00|4329.5|4327|4320|4319|4334.5|4332.5|4319.5|4318.5|2844
1726126500000|2024-09-12 07:35:00|4320.5|4318.5|4318|4317|4323|4321.5|4316|4315|3783
1726126800000|2024-09-12 07:40:00|4318.5|4317.5|4316|4314.5|4319.5|4318.5|4312.5|4311.5|6886
1726127100000|2024-09-12 07:45:00|4315.5|4312.5|4312.5|4311|4317.5|4317|4309|4308|3856
1726127400000|2024-09-12 07:50:00|4312|4311.5|4306|4305|4313|4312.5|4305.5|4304.5|2430
1726127700000|2024-09-12 07:55:00|4305.5|4304.5|4306|4305|4309.5|4308.5|4304|4303|3799
1726128000000|2024-09-12 08:00:00|4305.5|4304.5|4298.5|4297|4305.5|4304.5|4297|4295.5|15173
1726128300000|2024-09-12 08:05:00|4299.5|4297.5|4305|4303.5|4306.5|4305.5|4299|4297.5|3669
1726128600000|2024-09-12 08:10:00|4306|4304|4301.5|4300.5|4306|4305|4300.5|4299.5|1537
1726128900000|2024-09-12 08:15:00|4302|4301|4302.5|4301|4304|4303|4300.5|4299.5|583
1726129200000|2024-09-12 08:20:00|4302|4300.5|4307|4306|4307|4306.5|4302|4300.5|4519
1726129500000|2024-09-12 08:25:00|4307.5|4306.5|4303.5|4302.5|4308|4307|4303.5|4302.5|4496
1726129800000|2024-09-12 08:30:00|4304|4303|4311|4310.5|4312.5|4311.5|4303.5|4302.5|1362
1726130100000|2024-09-12 08:35:00|4311.5|4310|4314.5|4313|4314.5|4314|4311.5|4310|3589
1726130400000|2024-09-12 08:40:00|4314|4313.5|4319|4318|4321|4320|4313|4312|1719
1726130700000|2024-09-12 08:45:00|4320|4318.5|4313.5|4313|4320|4319|4313.5|4312.5|2456
1726131000000|2024-09-12 08:50:00|4313|4312.5|4320|4319|4320.5|4319.5|4313|4312.5|2497
1726131300000|2024-09-12 08:55:00|4319.5|4318|4322|4320.5|4322|4321|4314.5|4313.5|1127
1726131600000|2024-09-12 09:00:00|4321.5|4320|4315|4314|4321.5|4321|4315|4314|774
1726131900000|2024-09-12 09:05:00|4315.5|4314.5|4325|4324|4325|4324|4315.5|4314.5|2558
1726132200000|2024-09-12 09:10:00|4325.5|4324.5|4328|4327|4328|4327.5|4325|4324.5|1368
1726132500000|2024-09-12 09:15:00|4327.5|4327.5|4329.5|4328.5|4330|4329.5|4327|4326.5|889
1726132800000|2024-09-12 09:20:00|4329|4328|4329|4328|4330|4329.5|4327.5|4326|2548
1726133100000|2024-09-12 09:25:00|4329.5|4328.5|4327.5|4326|4329.5|4329|4325|4324|2881
1726133400000|2024-09-12 09:30:00|4327|4326.5|4326|4325|4327.5|4326.5|4325.5|4324.5|243
1726133700000|2024-09-12 09:35:00|4326.5|4325.5|4322|4321|4327.5|4326.5|4321.5|4321|941
1726134000000|2024-09-12 09:40:00|4321|4321.5|4317|4316|4321|4321.5|4317|4316|1162
1726134300000|2024-09-12 09:45:00|4317.5|4316.5|4316.5|4316|4318|4317.5|4312|4311.5|4448
1726134600000|2024-09-12 09:50:00|4317|4315.5|4319|4318|4319|4318.5|4315|4314|733
1726134900000|2024-09-12 09:55:00|4320|4318.5|4318.5|4317.5|4320|4319.5|4316|4315|222
1726135200000|2024-09-12 10:00:00|4319|4318|4319.5|4318.5|4320.5|4320|4317|4316|2039
1726135500000|2024-09-12 10:05:00|4319|4319|4320|4319|4321|4320.5|4319|4318.5|1435
1726135800000|2024-09-12 10:10:00|4320.5|4319.5|4321.5|4320.5|4322.5|4321.5|4320|4319|907
1726136100000|2024-09-12 10:15:00|4321|4319|4317.5|4317|4321.5|4320|4317|4315.5|1775
1726136400000|2024-09-12 10:20:00|4318|4316.5|4310.5|4309.5|4318|4316.5|4310.5|4309.5|1255
1726136700000|2024-09-12 10:25:00|4311|4310|4311|4310.5|4311.5|4311|4309|4308|1291
1726137000000|2024-09-12 10:30:00|4310.5|4310|4312.5|4311.5|4314.5|4313.5|4310.5|4309.5|1598
1726137300000|2024-09-12 10:35:00|4313|4312|4312.5|4311.5|4313.5|4313|4309|4308|4620
1726137600000|2024-09-12 10:40:00|4313|4312|4315|4314.5|4316.5|4315.5|4312.5|4311.5|599
1726137900000|2024-09-12 10:45:00|4316|4315|4313.5|4313|4316|4315.5|4313|4312|518
1726138200000|2024-09-12 10:50:00|4313|4312.5|4318|4316.5|4318|4316.5|4311.5|4310.5|1018
1726138500000|2024-09-12 10:55:00|4317.5|4317|4318|4317|4320.5|4319.5|4316|4315.5|3053
1726138800000|2024-09-12 11:00:00|4317.5|4316.5|4308.5|4307.5|4318|4316.5|4308|4307|2675
1726139100000|2024-09-12 11:05:00|4308|4308|4307.5|4306.5|4310|4309.5|4307|4305.5|1060
1726139400000|2024-09-12 11:10:00|4307|4306|4307|4306|4309|4308.5|4306|4305|787
1726139700000|2024-09-12 11:15:00|4306.5|4305.5|4306|4305|4307|4306.5|4302.5|4301.5|844
1726140000000|2024-09-12 11:20:00|4305.5|4304.5|4306.5|4306|4307|4306|4302|4301|1355
1726140300000|2024-09-12 11:25:00|4306|4305.5|4308|4307|4308.5|4308|4306|4305|1106
1726140600000|2024-09-12 11:30:00|4307.5|4306|4304.5|4303.5|4308|4307.5|4304|4303.5|1257
1726140900000|2024-09-12 11:35:00|4305|4304|4302|4301|4307.5|4307|4300.5|4299.5|2655
1726141200000|2024-09-12 11:40:00|4303|4302.5|4302|4301.5|4304.5|4304|4301|4300.5|2599
1726141500000|2024-09-12 11:45:00|4302.5|4302|4302|4301|4302.5|4302|4299|4298|3803
1726141800000|2024-09-12 11:50:00|4301.5|4300|4302.5|4302|4303|4302.5|4300.5|4300|662
1726142100000|2024-09-12 11:55:00|4303|4302.5|4301|4300.5|4303|4302.5|4301|4300.5|1265
1726142400000|2024-09-12 12:00:00|4301.5|4301|4299|4298|4303.5|4302.5|4280.5|4279.5|26934
1726142700000|2024-09-12 12:05:00|4300|4299|4299.5|4298.5|4301.5|4300.5|4290|4288.5|10944
1726143000000|2024-09-12 12:10:00|4301|4299.5|4292.5|4291|4301|4299.5|4290.5|4289|6625
1726143300000|2024-09-12 12:15:00|4291|4289.5|4283.5|4282.5|4292|4290.5|4282.5|4281|11414
1726143600000|2024-09-12 12:20:00|4284|4283|4281.5|4280.5|4284|4283|4278|4277|3823
1726143900000|2024-09-12 12:25:00|4282.5|4280|4284.5|4283.5|4285|4283.5|4279|4277.5|5807
1726144200000|2024-09-12 12:30:00|4284|4280.5|4269.5|4268|4284|4280.5|4264|4262.5|11744
1726144500000|2024-09-12 12:35:00|4270|4269|4264.5|4263.5|4271.5|4270|4260|4258.5|5934
1726144800000|2024-09-12 12:40:00|4264|4263|4272.5|4271.5|4274|4272.5|4263.5|4262.5|4360
1726145100000|2024-09-12 12:45:00|4273.5|4272.5|4276|4274.5|4282|4281|4273.5|4272.5|6130
1726145400000|2024-09-12 12:50:00|4275.5|4275|4275.5|4274|4279.5|4278.5|4271.5|4270|3466
1726145700000|2024-09-12 12:55:00|4275|4274.5|4275.5|4274.5|4281|4280|4272.5|4272|5079
1726146000000|2024-09-12 13:00:00|4275|4274|4270.5|4269.5|4275|4274.5|4269.5|4268|4708
1726146300000|2024-09-12 13:05:00|4270|4269|4280.5|4279|4280.5|4279.5|4269.5|4269|2999
1726146600000|2024-09-12 13:10:00|4280|4279.5|4276|4275|4281.5|4280.5|4275|4274.5|3183
1726146900000|2024-09-12 13:15:00|4276.5|4275.5|4267.5|4266|4277.5|4277|4267|4265.5|13758
1726147200000|2024-09-12 13:20:00|4268|4267|4258.5|4257.5|4272.5|4271.5|4258.5|4257.5|17784
1726147500000|2024-09-12 13:25:00|4258|4257|4252|4250.5|4259.5|4259|4250.5|4250|23389
1726147800000|2024-09-12 13:30:00|4253.5|4251|4257|4256|4260|4258.5|4244.5|4243|8216
1726148100000|2024-09-12 13:35:00|4256.5|4255.5|4258.5|4257.5|4263|4262|4254|4253|3897
1726148400000|2024-09-12 13:40:00|4258|4258|4267|4266|4269.5|4268.5|4258|4257.5|10856
1726148700000|2024-09-12 13:45:00|4267.5|4267.5|4260.5|4259.5|4272.5|4271|4259|4258|6511
1726149000000|2024-09-12 13:50:00|4261|4260|4264|4263|4265.5|4264.5|4252.5|4251|5373
1726149300000|2024-09-12 13:55:00|4264.5|4263.5|4255.5|4254|4266.5|4265|4254.5|4253.5|7286
1726149600000|2024-09-12 14:00:00|4255|4254.5|4246|4245|4255|4254.5|4245|4244|7304
1726149900000|2024-09-12 14:05:00|4246.5|4245.5|4242.5|4241.5|4247|4246|4238|4236.5|14905
1726150200000|2024-09-12 14:10:00|4242|4241|4265.5|4264.5|4266.5|4265|4241.5|4241|12836
1726150500000|2024-09-12 14:15:00|4266|4265|4265|4264|4268|4266.5|4261.5|4260.5|4031
1726150800000|2024-09-12 14:20:00|4264|4264.5|4257|4256.5|4265.5|4264.5|4257|4256.5|6113
1726151100000|2024-09-12 14:25:00|4257.5|4256|4258.5|4257.5|4261.5|4260.5|4255|4254.5|3709
1726151400000|2024-09-12 14:30:00|4259|4258|4262|4261|4262.5|4261.5|4257|4256.5|3153
1726151700000|2024-09-12 14:35:00|4261.5|4260.5|4256.5|4255.5|4261.5|4260.5|4253.5|4253|6454
1726152000000|2024-09-12 14:40:00|4257|4256|4262.5|4261.5|4262.5|4262|4256|4255.5|2387
1726152300000|2024-09-12 14:45:00|4262|4260.5|4265.5|4265|4267|4266|4261.5|4260.5|1888
1726152600000|2024-09-12 14:50:00|4264|4263.5|4265.5|4265|4268|4267.5|4263.5|4263|2349
1726152900000|2024-09-12 14:55:00|4266|4265.5|4259.5|4258.5|4270.5|4269.5|4259|4258.5|4660
1726153200000|2024-09-12 15:00:00|4259|4259|4257.5|4256.5|4261|4260.5|4256.5|4255.5|7036
1726153500000|2024-09-12 15:05:00|4257|4257|4260|4259.5|4263|4262|4257|4256.5|3231
1726153800000|2024-09-12 15:10:00|4259.5|4258.5|4262.5|4262|4264.5|4264|4258.5|4257.5|2529
1726154100000|2024-09-12 15:15:00|4262|4261.5|4260.5|4260|4262.5|4262|4260|4259|1815
1726154400000|2024-09-12 15:20:00|4261|4260.5|4259.5|4258.5|4262.5|4261.5|4258|4257|7623
1726154700000|2024-09-12 15:25:00|4260.5|4259|4259|4258|4260.5|4259.5|4255.5|4255|13674
1726210800000|2024-09-13 07:00:00|4299|4297|4318|4315.5|4323.5|4320.5|4285.5|4282.5|22172
1726211100000|2024-09-13 07:05:00|4319|4316|4304|4302.5|4322.5|4320.5|4303|4302|11385
1726211400000|2024-09-13 07:10:00|4305|4303|4315.5|4313.5|4316.5|4315.5|4304.5|4302.5|9250
1726211700000|2024-09-13 07:15:00|4316|4314|4321.5|4320.5|4327|4325.5|4314.5|4313|6093
1726212000000|2024-09-13 07:20:00|4321|4319.5|4332|4330.5|4332.5|4331|4320.5|4319.5|9300
1726212300000|2024-09-13 07:25:00|4332.5|4331.5|4348|4346.5|4349|4348|4327.5|4326.5|13494
1726212600000|2024-09-13 07:30:00|4347.5|4347|4340|4339.5|4353|4351.5|4338|4336.5|13761
1726212900000|2024-09-13 07:35:00|4341|4340|4341|4340.5|4342.5|4341.5|4337.5|4336.5|19482
1726213200000|2024-09-13 07:40:00|4341.5|4341|4343|4342.5|4348.5|4347.5|4340.5|4339.5|2046
1726213500000|2024-09-13 07:45:00|4343.5|4343|4337|4335.5|4344.5|4343.5|4337|4335.5|2219
1726213800000|2024-09-13 07:50:00|4336.5|4336|4328|4327|4336.5|4336|4327|4326|2146
1726214100000|2024-09-13 07:55:00|4326.5|4325.5|4324.5|4323.5|4327|4326|4321|4320|6165
1726214400000|2024-09-13 08:00:00|4324|4322.5|4321|4320|4324|4323|4319.5|4319|6684
1726214700000|2024-09-13 08:05:00|4321.5|4320.5|4331.5|4330.5|4331.5|4330.5|4321.5|4320|6756
1726215000000|2024-09-13 08:10:00|4331|4330|4334.5|4333|4334.5|4333.5|4328|4327.5|1528
1726215300000|2024-09-13 08:15:00|4334|4333.5|4334.5|4333.5|4336|4335|4328.5|4327.5|4227
1726215600000|2024-09-13 08:20:00|4335|4334|4335|4334|4336|4335|4332|4331|2686
1726215900000|2024-09-13 08:25:00|4334.5|4334.5|4328|4327|4334.5|4334.5|4328|4327|1953
1726216200000|2024-09-13 08:30:00|4329.5|4327.5|4320|4319|4329.5|4328.5|4319|4318|2766
1726216500000|2024-09-13 08:35:00|4319.5|4319.5|4319.5|4319|4320|4319.5|4317|4316.5|1298
1726216800000|2024-09-13 08:40:00|4320.5|4319.5|4318|4317|4322.5|4321.5|4317|4316|3210
1726217100000|2024-09-13 08:45:00|4318.5|4317.5|4324.5|4323.5|4325.5|4324.5|4318.5|4317.5|5217
1726217400000|2024-09-13 08:50:00|4324|4324|4314|4313.5|4324|4324|4314|4313.5|3610
1726217700000|2024-09-13 08:55:00|4313.5|4313|4321.5|4320|4322|4321|4311|4310|5272
1726218000000|2024-09-13 09:00:00|4322|4320.5|4323.5|4323|4325.5|4324.5|4321|4320|5528
1726218300000|2024-09-13 09:05:00|4324|4323.5|4324|4323|4325|4324|4322|4320.5|2535
1726218600000|2024-09-13 09:10:00|4323.5|4323.5|4322.5|4321|4325|4324|4321|4320|3313
1726218900000|2024-09-13 09:15:00|4322|4320.5|4322|4320.5|4325|4324|4321|4319.5|3676
1726219200000|2024-09-13 09:20:00|4321.5|4320|4321.5|4320.5|4323|4322|4320.5|4319.5|3777
1726219500000|2024-09-13 09:25:00|4322|4321|4317.5|4316.5|4322|4321|4317|4316|2768
1726219800000|2024-09-13 09:30:00|4317|4316|4321|4319.5|4321|4320|4316.5|4315.5|3676
1726220100000|2024-09-13 09:35:00|4322|4320|4326|4325.5|4326.5|4325.5|4321.5|4319.5|5214
1726220400000|2024-09-13 09:40:00|4327|4326|4329|4328.5|4331.5|4330.5|4327|4326|2761
1726220700000|2024-09-13 09:45:00|4328.5|4328|4323|4322|4328.5|4328|4323|4322|4287
1726221000000|2024-09-13 09:50:00|4324|4322.5|4328.5|4327.5|4328.5|4327.5|4321.5|4321|4525
1726221300000|2024-09-13 09:55:00|4328|4326.5|4328.5|4327.5|4332|4331|4324|4323|8753
1726221600000|2024-09-13 10:00:00|4328|4326.5|4324.5|4323.5|4329|4328.5|4324.5|4323.5|2084
1726221900000|2024-09-13 10:05:00|4325|4322.5|4324.5|4323.5|4327|4325.5|4323.5|4322.5|2539
1726222200000|2024-09-13 10:10:00|4325|4324|4326|4325|4327|4325.5|4323|4322|4560
1726222500000|2024-09-13 10:15:00|4325.5|4325.5|4330|4328.5|4331.5|4331|4325.5|4325|6584
1726222800000|2024-09-13 10:20:00|4329.5|4328|4326|4325|4329.5|4328.5|4325.5|4325|890
1726223100000|2024-09-13 10:25:00|4325.5|4325.5|4326.5|4326|4327|4326.5|4324.5|4323.5|714
1726223400000|2024-09-13 10:30:00|4327|4325.5|4324.5|4323.5|4327|4325.5|4324|4323|4248
1726223700000|2024-09-13 10:35:00|4324|4323|4317|4316|4324|4323|4316|4315|1628
1726224000000|2024-09-13 10:40:00|4317.5|4316.5|4313.5|4312.5|4318|4317.5|4313.5|4312.5|1540
1726224300000|2024-09-13 10:45:00|4313|4313|4319|4318|4319.5|4318.5|4313|4312|2049
1726224600000|2024-09-13 10:50:00|4319.5|4318.5|4319.5|4319|4321|4320|4317.5|4316.5|1027
1726224900000|2024-09-13 10:55:00|4319|4318.5|4320.5|4319.5|4320.5|4319.5|4315.5|4315|884
1726225200000|2024-09-13 11:00:00|4317|4318.5|4318.5|4317|4321.5|4320|4315.5|4314.5|5227
1726225500000|2024-09-13 11:05:00|4319|4318|4325|4323.5|4325|4324|4319|4318|1724
1726225800000|2024-09-13 11:10:00|4324.5|4324|4322.5|4321.5|4326.5|4325.5|4322.5|4321|2544
1726226100000|2024-09-13 11:15:00|4323|4322|4323.5|4322.5|4324.5|4323.5|4322.5|4321.5|1342
1726226400000|2024-09-13 11:20:00|4323|4323|4328|4327|4328.5|4327.5|4323|4322.5|4450
1726226700000|2024-09-13 11:25:00|4326.5|4325.5|4329.5|4328|4329.5|4328.5|4326.5|4325.5|1693
1726227000000|2024-09-13 11:30:00|4329|4327.5|4329.5|4328.5|4330|4329.5|4328|4327|2846
1726227300000|2024-09-13 11:35:00|4329|4329|4327.5|4327|4330|4329.5|4326.5|4326|3422
1726227600000|2024-09-13 11:40:00|4327|4326.5|4331|4330.5|4331|4330.5|4326.5|4325.5|3748
1726227900000|2024-09-13 11:45:00|4331.5|4331|4330.5|4329.5|4332.5|4331.5|4329|4328.5|1346
1726228200000|2024-09-13 11:50:00|4330|4329|4336.5|4336|4337.5|4336.5|4329.5|4329|1794
1726228500000|2024-09-13 11:55:00|4336|4335.5|4339.5|4338.5|4341.5|4340.5|4335|4334.5|9434
1726228800000|2024-09-13 12:00:00|4340|4339|4339.5|4338.5|4341|4340|4339|4337.5|1318
1726229100000|2024-09-13 12:05:00|4340|4339|4342.5|4341|4342.5|4341.5|4334|4333|2770
1726229400000|2024-09-13 12:10:00|4342|4341.5|4338|4337|4342.5|4341.5|4337|4336|2466
1726229700000|2024-09-13 12:15:00|4337.5|4336|4337.5|4336.5|4338|4337|4336.5|4336|810
1726230000000|2024-09-13 12:20:00|4337|4337|4339.5|4338.5|4340|4339.5|4337|4336.5|359
1726230300000|2024-09-13 12:25:00|4339|4337.5|4339|4338.5|4341.5|4340.5|4336.5|4335|3215
1726230600000|2024-09-13 12:30:00|4339.5|4339|4338|4337.5|4341.5|4340.5|4337.5|4337|2519
1726230900000|2024-09-13 12:35:00|4338.5|4337|4335.5|4335|4340.5|4340|4334.5|4333.5|1079
1726231200000|2024-09-13 12:40:00|4336|4334.5|4333.5|4332.5|4336.5|4334.5|4331|4330.5|1915
1726231500000|2024-09-13 12:45:00|4334.5|4333|4336.5|4335.5|4338|4337|4334.5|4332.5|1212
1726231800000|2024-09-13 12:50:00|4336|4336|4338|4337.5|4341|4340.5|4336|4335.5|1268
1726232100000|2024-09-13 12:55:00|4339|4337|4335.5|4334.5|4339|4338.5|4335|4334|432
1726232400000|2024-09-13 13:00:00|4336|4335|4340|4339|4340|4339.5|4336|4335|2660
1726232700000|2024-09-13 13:05:00|4339.5|4339.5|4338|4337|4340|4339.5|4337.5|4336.5|7449
1726233000000|2024-09-13 13:10:00|4337.5|4336.5|4335|4334|4337.5|4336.5|4333.5|4332.5|2594
1726233300000|2024-09-13 13:15:00|4336|4334.5|4347.5|4346|4347.5|4346|4335|4334.5|5592
1726233600000|2024-09-13 13:20:00|4347|4346.5|4347.5|4346|4348|4347|4343.5|4342.5|3360
1726233900000|2024-09-13 13:25:00|4347|4346.5|4348|4347|4350|4349.5|4346|4345.5|2568
1726234200000|2024-09-13 13:30:00|4348.5|4347.5|4359.5|4358.5|4360|4359|4348|4347|9371
1726234500000|2024-09-13 13:35:00|4360|4359|4358.5|4357.5|4366.5|4366|4358|4357|5264
1726234800000|2024-09-13 13:40:00|4358|4359.5|4364.5|4363.5|4367|4366.5|4358|4358|4282
1726235100000|2024-09-13 13:45:00|4365|4364|4367.5|4367|4369|4368|4362|4361|3756
1726235400000|2024-09-13 13:50:00|4367|4366.5|4366|4365|4369|4368|4364.5|4363|5104
1726235700000|2024-09-13 13:55:00|4366.5|4366|4369|4368.5|4370|4369|4366|4365|3669
1726236000000|2024-09-13 14:00:00|4369.5|4369|4369|4368.5|4371.5|4369.5|4363.5|4362.5|5457
1726236300000|2024-09-13 14:05:00|4369.5|4369|4367.5|4366.5|4370|4369|4366|4365.5|2005
1726236600000|2024-09-13 14:10:00|4368.5|4367|4367|4366.5|4370|4369.5|4365|4364|4955
1726236900000|2024-09-13 14:15:00|4366.5|4365.5|4371.5|4371|4372.5|4371.5|4365|4364|5621
1726237200000|2024-09-13 14:20:00|4373|4372|4389.5|4388.5|4389.5|4388.5|4372.5|4372|8229
1726237500000|2024-09-13 14:25:00|4389|4388|4383.5|4382.5|4389|4388|4382.5|4381.5|8902
1726237800000|2024-09-13 14:30:00|4384|4383|4380.5|4379.5|4385.5|4384.5|4380|4379|7079
1726238100000|2024-09-13 14:35:00|4379.5|4379|4379|4378.5|4380.5|4379.5|4376.5|4376|4297
1726238400000|2024-09-13 14:40:00|4378.5|4378|4382|4381.5|4382.5|4382|4377.5|4377|2403
1726238700000|2024-09-13 14:45:00|4382.5|4381|4380.5|4380|4383.5|4382.5|4380|4379.5|2337
1726239000000|2024-09-13 14:50:00|4381|4380.5|4376|4375|4381|4380.5|4375|4374.5|3716
1726239300000|2024-09-13 14:55:00|4376.5|4375.5|4373|4372.5|4379.5|4379|4372.5|4371.5|3857
1726239600000|2024-09-13 15:00:00|4372.5|4372|4372.5|4371.5|4375|4374|4371|4370|3466
1726239900000|2024-09-13 15:05:00|4373|4372|4371.5|4370.5|4374|4373|4369.5|4369|3706
1726240200000|2024-09-13 15:10:00|4372|4371|4368.5|4367.5|4372|4371.5|4367.5|4367|6905
1726240500000|2024-09-13 15:15:00|4369|4368|4367.5|4367|4372|4371|4367.5|4367|5326
1726240800000|2024-09-13 15:20:00|4367|4366.5|4369.5|4369|4370|4369|4366|4365.5|4925
1726241100000|2024-09-13 15:25:00|4369|4368.5|4369|4368|4372.5|4372|4368|4367.5|4849
1726470000000|2024-09-16 07:00:00|4342|4339.5|4339|4337.5|4346.5|4345|4334|4332|6062
1726470300000|2024-09-16 07:05:00|4339.5|4338|4328.5|4327|4339.5|4338|4327.5|4326|13906
1726470600000|2024-09-16 07:10:00|4328|4327.5|4329.5|4328|4334|4333.5|4328|4327|4591
1726470900000|2024-09-16 07:15:00|4329|4328.5|4333.5|4332|4333.5|4332|4325.5|4324|4219
1726471200000|2024-09-16 07:20:00|4334.5|4331.5|4332.5|4332|4337|4336|4332.5|4331|5553
1726471500000|2024-09-16 07:25:00|4331|4330|4326.5|4325.5|4335|4334|4326|4325|2474
1726471800000|2024-09-16 07:30:00|4326|4324.5|4329.5|4328|4331|4330|4325|4324|2073
1726472100000|2024-09-16 07:35:00|4329|4328.5|4326|4325|4330|4329|4323.5|4323|5772
1726472400000|2024-09-16 07:40:00|4326.5|4325.5|4331.5|4330.5|4331.5|4331|4326|4325|4179
1726472700000|2024-09-16 07:45:00|4331|4330|4336.5|4335|4336.5|4335.5|4331|4330|8569
1726473000000|2024-09-16 07:50:00|4336|4334.5|4341|4339.5|4341|4339.5|4335|4334.5|1375
1726473300000|2024-09-16 07:55:00|4340.5|4340|4343.5|4343|4345|4343.5|4338.5|4337.5|3960
1726473600000|2024-09-16 08:00:00|4344|4342.5|4349.5|4348.5|4350.5|4349.5|4343|4342.5|1037
1726473900000|2024-09-16 08:05:00|4349|4348|4349.5|4349|4352.5|4351.5|4347|4346|5301
1726474200000|2024-09-16 08:10:00|4349|4348.5|4349|4348|4352|4351|4348|4347|3372
1726474500000|2024-09-16 08:15:00|4349.5|4348.5|4355.5|4354.5|4359|4357.5|4349|4348|10888
1726474800000|2024-09-16 08:20:00|4357|4355|4360.5|4360|4360.5|4360|4356|4355|2548
1726475100000|2024-09-16 08:25:00|4361.5|4360.5|4360.5|4359|4362.5|4361.5|4359|4358.5|4058
1726475400000|2024-09-16 08:30:00|4360|4359.5|4351|4350.5|4360|4359.5|4351|4350.5|5575
1726475700000|2024-09-16 08:35:00|4350.5|4350|4349.5|4348|4352|4351.5|4347.5|4347|1723
1726476000000|2024-09-16 08:40:00|4349|4348.5|4348|4347|4354|4353|4348|4347|1294
1726476300000|2024-09-16 08:45:00|4348.5|4346.5|4345.5|4344.5|4348.5|4346.5|4344|4343|3609
1726476600000|2024-09-16 08:50:00|4345|4345|4349.5|4348.5|4350|4349.5|4345|4345|2574
1726476900000|2024-09-16 08:55:00|4349|4349|4352.5|4351.5|4352.5|4351.5|4349|4348.5|1744
1726477200000|2024-09-16 09:00:00|4353|4352|4355|4354.5|4355|4354.5|4351.5|4351|2149
1726477500000|2024-09-16 09:05:00|4354.5|4354|4353.5|4352.5|4355|4354.5|4352.5|4352|509
1726477800000|2024-09-16 09:10:00|4353|4353|4356|4355.5|4356.5|4355.5|4353|4352.5|1073
1726478100000|2024-09-16 09:15:00|4356.5|4355|4361.5|4360.5|4361.5|4360.5|4354.5|4353.5|3431
1726478400000|2024-09-16 09:20:00|4362|4361|4361.5|4360.5|4362.5|4362|4361|4360.5|1872
1726478700000|2024-09-16 09:25:00|4362|4361|4356|4355.5|4362.5|4362|4355|4354|6389
1726479000000|2024-09-16 09:30:00|4355.5|4354|4358|4357|4358|4357.5|4355|4354|2981
1726479300000|2024-09-16 09:35:00|4357.5|4357.5|4353.5|4352.5|4357.5|4357.5|4353.5|4352.5|3954
1726479600000|2024-09-16 09:40:00|4354|4353|4346|4345|4354|4353.5|4346|4345|4076
1726479900000|2024-09-16 09:45:00|4344.5|4345.5|4344.5|4343.5|4346.5|4346|4342.5|4342|2924
1726480200000|2024-09-16 09:50:00|4344|4344|4341|4340|4344.5|4344|4338.5|4337.5|2934
1726480500000|2024-09-16 09:55:00|4340.5|4339.5|4337|4336|4340.5|4339.5|4335.5|4334|3199
1726480800000|2024-09-16 10:00:00|4336.5|4335.5|4337|4335.5|4337|4336|4334|4333|1730
1726481100000|2024-09-16 10:05:00|4336.5|4336|4341.5|4340.5|4342.5|4342|4336.5|4335|3628
1726481400000|2024-09-16 10:10:00|4341|4341|4344|4343.5|4346|4345|4340.5|4339.5|1994
1726481700000|2024-09-16 10:15:00|4345|4344.5|4343|4342.5|4346.5|4345.5|4343|4342.5|1821
1726482000000|2024-09-16 10:20:00|4342.5|4342|4340|4339|4344.5|4344|4339.5|4338.5|547
1726482300000|2024-09-16 10:25:00|4339.5|4338.5|4337.5|4336.5|4339.5|4338.5|4336.5|4336|3452
1726482600000|2024-09-16 10:30:00|4338|4337|4340.5|4340|4344|4343|4336.5|4336|2722
1726482900000|2024-09-16 10:35:00|4340|4339.5|4340.5|4340|4342|4341.5|4339|4338.5|3392
1726483200000|2024-09-16 10:40:00|4341|4340.5|4343.5|4343|4343.5|4343|4340|4339|781
1726483500000|2024-09-16 10:45:00|4343|4342.5|4346|4345.5|4346|4345.5|4343|4342|603
1726483800000|2024-09-16 10:50:00|4345.5|4345|4345.5|4344.5|4347|4346|4343.5|4343|1431
1726484100000|2024-09-16 10:55:00|4345|4344|4346.5|4345.5|4347|4346|4344|4343.5|512
1726484400000|2024-09-16 11:00:00|4346|4346|4349|4347.5|4349.5|4348|4345|4344|2328
1726484700000|2024-09-16 11:05:00|4349.5|4348|4346|4345.5|4349.5|4349|4346|4345.5|733
1726485000000|2024-09-16 11:10:00|4347|4346.5|4348|4346.5|4350.5|4350|4346.5|4345.5|1550
1726485300000|2024-09-16 11:15:00|4347.5|4347|4347|4346.5|4348|4347|4346|4345|1332
1726485600000|2024-09-16 11:20:00|4347.5|4346|4343|4342.5|4347.5|4346.5|4343|4342.5|808
1726485900000|2024-09-16 11:25:00|4343.5|4343|4343.5|4343|4345|4344.5|4343|4342.5|1188
1726486200000|2024-09-16 11:30:00|4343|4342.5|4345.5|4345|4345.5|4345|4340|4339.5|2721
1726486500000|2024-09-16 11:35:00|4345|4344.5|4344.5|4343.5|4346.5|4346|4344|4343|1238
1726486800000|2024-09-16 11:40:00|4344|4343|4343.5|4343|4345|4344.5|4342|4341.5|2027
1726487100000|2024-09-16 11:45:00|4342.5|4342|4343.5|4342.5|4345|4344|4342|4341|470
1726487400000|2024-09-16 11:50:00|4343|4342|4339|4338|4344.5|4344|4338.5|4338|1636
1726487700000|2024-09-16 11:55:00|4338.5|4338.5|4338|4337|4339|4338.5|4330|4329.5|5962
1726488000000|2024-09-16 12:00:00|4338.5|4337.5|4335|4334|4338.5|4337.5|4332|4331|2038
1726488300000|2024-09-16 12:05:00|4333.5|4333|4337|4336|4337.5|4336.5|4329.5|4329|2162
1726488600000|2024-09-16 12:10:00|4336.5|4335.5|4332.5|4332|4339|4338|4332|4331|1814
1726488900000|2024-09-16 12:15:00|4332|4331.5|4330.5|4329.5|4332|4331.5|4329|4328|1062
1726489200000|2024-09-16 12:20:00|4330|4329|4326.5|4325.5|4330.5|4330|4326|4325|2992
1726489500000|2024-09-16 12:25:00|4327|4326|4333|4332.5|4333.5|4332.5|4326|4325|1965
1726489800000|2024-09-16 12:30:00|4331.5|4332|4330.5|4329.5|4331.5|4332|4327|4326|2975
1726490100000|2024-09-16 12:35:00|4330|4329|4334|4333|4334.5|4334|4330|4329|2593
1726490400000|2024-09-16 12:40:00|4333.5|4333.5|4332.5|4332|4333.5|4333.5|4329.5|4328.5|1400
1726490700000|2024-09-16 12:45:00|4333|4332.5|4329|4328.5|4333|4332.5|4328|4327|1194
1726491000000|2024-09-16 12:50:00|4329.5|4328|4332|4331|4333|4332.5|4328.5|4327.5|324
1726491300000|2024-09-16 12:55:00|4332.5|4331.5|4335|4334|4336|4335|4331.5|4331|387
1726491600000|2024-09-16 13:00:00|4334.5|4333.5|4332.5|4331.5|4337|4336.5|4332|4331|2354
1726491900000|2024-09-16 13:05:00|4332|4331|4336.5|4335.5|4336.5|4335.5|4330.5|4329.5|655
1726492200000|2024-09-16 13:10:00|4337.5|4336|4337.5|4336.5|4339.5|4338.5|4334.5|4333.5|2468
1726492500000|2024-09-16 13:15:00|4337|4336|4335.5|4335|4337|4336|4333.5|4332|2650
1726492800000|2024-09-16 13:20:00|4336|4335.5|4338.5|4337.5|4338.5|4338|4333|4332|5809
1726493100000|2024-09-16 13:25:00|4340|4338|4343.5|4342.5|4344.5|4343.5|4335.5|4335|2924
1726493400000|2024-09-16 13:30:00|4344.5|4343|4350|4349|4353.5|4353|4344.5|4343|4094
1726493700000|2024-09-16 13:35:00|4349|4349.5|4347.5|4346.5|4349|4349.5|4339|4338|6394
1726494000000|2024-09-16 13:40:00|4347|4346|4342|4341|4349.5|4348|4341.5|4341|6965
1726494300000|2024-09-16 13:45:00|4341.5|4341.5|4346|4345|4346.5|4345.5|4338.5|4337.5|3652
1726494600000|2024-09-16 13:50:00|4345.5|4344.5|4352.5|4352|4353|4352|4344.5|4343.5|5881
1726494900000|2024-09-16 13:55:00|4352|4351.5|4357|4356|4357|4356.5|4349.5|4349|11729
1726495200000|2024-09-16 14:00:00|4357.5|4356.5|4354|4353|4361.5|4360.5|4347|4346.5|9109
1726495500000|2024-09-16 14:05:00|4354.5|4353.5|4355|4354.5|4359.5|4358.5|4354|4353.5|2847
1726495800000|2024-09-16 14:10:00|4354.5|4354|4351|4349.5|4356.5|4356|4350.5|4349.5|3773
1726496100000|2024-09-16 14:15:00|4350.5|4350|4357.5|4356.5|4357.5|4356.5|4350.5|4350|2849
1726496400000|2024-09-16 14:20:00|4357|4356|4357.5|4357|4358|4357|4353.5|4352.5|2845
1726496700000|2024-09-16 14:25:00|4358|4356.5|4361.5|4361|4361.5|4361|4353.5|4353|4313
1726497000000|2024-09-16 14:30:00|4362.5|4360.5|4361|4360|4362.5|4361.5|4355.5|4354.5|4309
1726497300000|2024-09-16 14:35:00|4360.5|4359.5|4364|4363.5|4365|4364|4360.5|4359.5|1273
1726497600000|2024-09-16 14:40:00|4364.5|4363|4364|4363|4365|4364|4362|4361.5|2340
1726497900000|2024-09-16 14:45:00|4363.5|4363.5|4362|4360.5|4364.5|4363.5|4358|4357.5|3780
1726498200000|2024-09-16 14:50:00|4361.5|4361|4356.5|4356|4362.5|4362|4355.5|4354.5|1646
1726498500000|2024-09-16 14:55:00|4357.5|4357|4360|4359|4360.5|4359.5|4355.5|4355|4949
1726498800000|2024-09-16 15:00:00|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4356|4355.5|2938
1726499100000|2024-09-16 15:05:00|4360|4359|4361|4360|4363.5|4362.5|4358.5|4358|2658
1726499400000|2024-09-16 15:10:00|4361.5|4360.5|4358.5|4357.5|4362|4361.5|4358|4357.5|1762
1726499700000|2024-09-16 15:15:00|4358|4358|4358|4357.5|4360.5|4360|4357|4356|7617
1726500000000|2024-09-16 15:20:00|4357.5|4357|4358|4357|4358|4357.5|4353.5|4353|3861
1726500300000|2024-09-16 15:25:00|4358.5|4357.5|4352|4351|4359.5|4358.5|4352|4351|9240
1726556400000|2024-09-17 07:00:00|4380.5|4379|4383|4381.5|4400|4398|4380.5|4379|6310
1726556700000|2024-09-17 07:05:00|4380.5|4378.5|4374|4373|4385.5|4384|4373|4371.5|4682
1726557000000|2024-09-17 07:10:00|4373.5|4373.5|4368|4367|4379.5|4378.5|4368|4366|6666
1726557300000|2024-09-17 07:15:00|4369|4367.5|4361.5|4359.5|4370.5|4368.5|4360|4358.5|3757
1726557600000|2024-09-17 07:20:00|4362|4360|4368|4366.5|4368|4367|4354|4352.5|4262
1726557900000|2024-09-17 07:25:00|4367|4367|4369.5|4368|4372.5|4371.5|4366.5|4365|2644
1726558200000|2024-09-17 07:30:00|4369|4368.5|4369|4368|4371.5|4370.5|4366|4364|1482
1726558500000|2024-09-17 07:35:00|4369.5|4368.5|4366.5|4365|4373|4372|4366|4365|5100
1726558800000|2024-09-17 07:40:00|4367|4365.5|4357|4355.5|4367|4365.5|4355.5|4355|1928
1726559100000|2024-09-17 07:45:00|4356.5|4355|4367.5|4366|4368.5|4367|4355.5|4354.5|3297
1726559400000|2024-09-17 07:50:00|4367|4366.5|4366|4365|4368.5|4368|4364|4363.5|2138
1726559700000|2024-09-17 07:55:00|4365.5|4364|4362|4361|4370|4369|4361.5|4360.5|2516
1726560000000|2024-09-17 08:00:00|4362.5|4360.5|4362|4361|4365|4364|4361|4360|4063
1726560300000|2024-09-17 08:05:00|4362.5|4361.5|4364.5|4363.5|4368|4367|4362.5|4361|7008
1726560600000|2024-09-17 08:10:00|4365|4364|4362.5|4361.5|4366.5|4365.5|4360.5|4360|3590
1726560900000|2024-09-17 08:15:00|4363|4362|4365|4364|4365|4364.5|4361|4360|3058
1726561200000|2024-09-17 08:20:00|4364|4363.5|4377|4376|4377|4376|4363.5|4363|2552
1726561500000|2024-09-17 08:25:00|4376.5|4375.5|4375.5|4375|4379|4377.5|4372|4371.5|2964
1726561800000|2024-09-17 08:30:00|4376|4375.5|4380.5|4379.5|4380.5|4379.5|4375.5|4375|2404
1726562100000|2024-09-17 08:35:00|4380|4378|4380.5|4379.5|4381.5|4380.5|4378|4377|4369
1726562400000|2024-09-17 08:40:00|4380|4380|4383.5|4382|4384|4383.5|4378|4377.5|2943
1726562700000|2024-09-17 08:45:00|4383|4382.5|4380|4379|4384.5|4384|4380|4379|4068
1726563000000|2024-09-17 08:50:00|4380.5|4379.5|4383|4382.5|4383.5|4382.5|4379|4378.5|2087
1726563300000|2024-09-17 08:55:00|4383.5|4382|4384|4383.5|4385|4384.5|4383.5|4382|1792
1726563600000|2024-09-17 09:00:00|4384.5|4383|4380|4379.5|4384.5|4384|4378|4377.5|4340
1726563900000|2024-09-17 09:05:00|4381|4379|4390.5|4389.5|4391.5|4390|4380.5|4379|3816
1726564200000|2024-09-17 09:10:00|4390|4390|4401|4400|4403|4402|4390|4390|6853
1726564500000|2024-09-17 09:15:00|4400.5|4400.5|4397.5|4397|4400.5|4400.5|4395.5|4395|5675
1726564800000|2024-09-17 09:20:00|4398|4397.5|4391|4390.5|4398.5|4398|4390.5|4390|6847
1726565100000|2024-09-17 09:25:00|4390.5|4390|4392.5|4391.5|4395.5|4394|4389|4388.5|3355
1726565400000|2024-09-17 09:30:00|4393|4392|4390.5|4390|4395|4394.5|4390.5|4390|2735
1726565700000|2024-09-17 09:35:00|4391.5|4391|4395|4394|4396|4395|4391|4390|2031
1726566000000|2024-09-17 09:40:00|4396.5|4394.5|4399.5|4399|4400.5|4399.5|4396.5|4394.5|3622
1726566300000|2024-09-17 09:45:00|4399|4398.5|4402.5|4401.5|4402.5|4401.5|4398.5|4398|2503
1726566600000|2024-09-17 09:50:00|4402|4402.5|4405.5|4404.5|4407|4406|4401.5|4401|1938
1726566900000|2024-09-17 09:55:00|4406|4405|4403|4402|4406|4405|4400|4399.5|7106
1726567200000|2024-09-17 10:00:00|4403.5|4402.5|4409.5|4408|4409.5|4408.5|4403|4402|2665
1726567500000|2024-09-17 10:05:00|4409|4407|4410.5|4409.5|4412|4411|4407.5|4406.5|3781
1726567800000|2024-09-17 10:10:00|4410|4410|4416|4415|4417.5|4416.5|4410|4409.5|3112
1726568100000|2024-09-17 10:15:00|4415.5|4415.5|4413.5|4413|4415.5|4415.5|4411|4410.5|3394
1726568400000|2024-09-17 10:20:00|4414|4413.5|4417|4416|4417.5|4416.5|4414|4413.5|3059
1726568700000|2024-09-17 10:25:00|4416.5|4415.5|4419.5|4418.5|4419.5|4418.5|4414|4413.5|1182
1726569000000|2024-09-17 10:30:00|4419|4419|4420|4419|4420|4419.5|4417.5|4416.5|2002
1726569300000|2024-09-17 10:35:00|4419.5|4418.5|4418|4417|4420|4419.5|4417.5|4417|1941
1726569600000|2024-09-17 10:40:00|4418.5|4417.5|4415.5|4414|4420|4419.5|4414.5|4414|4987
1726569900000|2024-09-17 10:45:00|4415|4414.5|4412.5|4412|4415.5|4414.5|4412.5|4412|2347
1726570200000|2024-09-17 10:50:00|4413|4411.5|4410|4409.5|4413.5|4412.5|4408.5|4408|3325
1726570500000|2024-09-17 10:55:00|4410.5|4410|4406.5|4406|4410.5|4410|4406.5|4406|4063
1726570800000|2024-09-17 11:00:00|4407|4405|4407|4406|4407.5|4406.5|4406|4405|1534
1726571100000|2024-09-17 11:05:00|4408|4407.5|4409|4408|4409|4408|4407.5|4406.5|999
1726571400000|2024-09-17 11:10:00|4408.5|4407.5|4409|4408|4409.5|4408.5|4406|4405.5|818
1726571700000|2024-09-17 11:15:00|4408.5|4408.5|4407.5|4407|4409.5|4408.5|4407.5|4407|544
1726572000000|2024-09-17 11:20:00|4408|4406.5|4406.5|4405.5|4408|4407|4405.5|4404.5|1404
1726572300000|2024-09-17 11:25:00|4406|4405|4403.5|4402|4406.5|4405.5|4402|4401.5|2819
1726572600000|2024-09-17 11:30:00|4404|4402.5|4404.5|4403.5|4408|4407|4403|4401.5|1342
1726572900000|2024-09-17 11:35:00|4405|4404|4406|4405.5|4406.5|4405.5|4403.5|4403|1926
1726573200000|2024-09-17 11:40:00|4407|4405|4406|4405|4407|4406|4403.5|4403|1867
1726573500000|2024-09-17 11:45:00|4405.5|4404.5|4411.5|4410.5|4412.5|4411.5|4405.5|4404.5|1668
1726573800000|2024-09-17 11:50:00|4412|4411|4412.5|4411|4412.5|4412|4411|4410.5|2667
1726574100000|2024-09-17 11:55:00|4412|4411.5|4412|4411.5|4412.5|4412|4410|4409.5|2876
1726574400000|2024-09-17 12:00:00|4412.5|4412|4411|4410.5|4412.5|4412|4409.5|4408.5|3796
1726574700000|2024-09-17 12:05:00|4411.5|4410|4418.5|4417.5|4418.5|4417.5|4410|4409|5199
1726575000000|2024-09-17 12:10:00|4419|4418|4426|4425|4426.5|4425|4419|4418|3059
1726575300000|2024-09-17 12:15:00|4426.5|4424.5|4422.5|4422|4426.5|4426|4422|4421.5|2614
1726575600000|2024-09-17 12:20:00|4423|4422.5|4428|4427|4429|4428.5|4422.5|4422|5563
1726575900000|2024-09-17 12:25:00|4429|4427.5|4426.5|4425|4432.5|4431.5|4424.5|4424|4099
1726576200000|2024-09-17 12:30:00|4427|4424|4422|4421|4430|4428.5|4422|4421|3777
1726576500000|2024-09-17 12:35:00|4421.5|4420|4426.5|4425.5|4429.5|4428|4421|4420|4177
1726576800000|2024-09-17 12:40:00|4427|4426|4434.5|4434|4435|4434|4426.5|4426|9153
1726577100000|2024-09-17 12:45:00|4436|4434.5|4436|4435|4437.5|4436.5|4433.5|4433|3126
1726577400000|2024-09-17 12:50:00|4433.5|4435.5|4444|4443|4444.5|4443|4432.5|4432|3700
1726577700000|2024-09-17 12:55:00|4444.5|4442.5|4457|4456|4459|4458|4443|4442.5|12252
1726578000000|2024-09-17 13:00:00|4457.5|4456.5|4461.5|4460.5|4463.5|4463|4456.5|4455.5|5466
1726578300000|2024-09-17 13:05:00|4463.5|4461|4460.5|4460|4463.5|4463|4457.5|4456.5|4822
1726578600000|2024-09-17 13:10:00|4461.5|4459.5|4457.5|4456|4461.5|4460.5|4452|4451|9351
1726578900000|2024-09-17 13:15:00|4458|4456.5|4461|4460.5|4462|4460.5|4453|4452.5|3876
1726579200000|2024-09-17 13:20:00|4460.5|4460|4448.5|4447.5|4461|4460.5|4447|4446.5|14149
1726579500000|2024-09-17 13:25:00|4448|4447|4459|4458|4460.5|4459.5|4446.5|4445.5|10579
1726579800000|2024-09-17 13:30:00|4459.5|4458.5|4464|4462.5|4465|4463.5|4453|4452.5|9105
1726580100000|2024-09-17 13:35:00|4466|4463|4464.5|4463.5|4467|4466|4457|4456|7630
1726580400000|2024-09-17 13:40:00|4464|4463|4465|4464|4467|4466.5|4459.5|4458.5|6140
1726580700000|2024-09-17 13:45:00|4465.5|4464.5|4457|4456|4467.5|4466|4456|4455.5|4022
1726581000000|2024-09-17 13:50:00|4457.5|4457|4446.5|4445.5|4458|4457|4445.5|4444.5|4326
1726581300000|2024-09-17 13:55:00|4449|4446|4455|4454|4457|4455.5|4447.5|4446|6490
1726581600000|2024-09-17 14:00:00|4454.5|4454.5|4456|4455.5|4456.5|4455.5|4451|4450|11007
1726581900000|2024-09-17 14:05:00|4455|4455|4460|4458.5|4462|4461|4452.5|4451.5|6905
1726582200000|2024-09-17 14:10:00|4459.5|4459|4463|4462.5|4465|4464.5|4458.5|4457.5|6727
1726582500000|2024-09-17 14:15:00|4463.5|4463|4458|4457|4465.5|4464.5|4456.5|4456|3692
1726582800000|2024-09-17 14:20:00|4458.5|4457.5|4463|4462|4465|4464.5|4458.5|4457.5|3227
1726583100000|2024-09-17 14:25:00|4463.5|4462.5|4462|4461.5|4464.5|4464|4457.5|4457|6780
1726583400000|2024-09-17 14:30:00|4463|4462.5|4462.5|4461.5|4463.5|4462.5|4455.5|4455|5485
1726583700000|2024-09-17 14:35:00|4461.5|4460.5|4460|4459.5|4462.5|4461.5|4458.5|4458|4419
1726584000000|2024-09-17 14:40:00|4459|4458|4454.5|4454|4460|4459.5|4454|4453|2626
1726584300000|2024-09-17 14:45:00|4455|4454.5|4454.5|4454|4457|4456|4454|4453|1986
1726584600000|2024-09-17 14:50:00|4454|4453.5|4447|4446|4455|4454|4447|4446|2770
1726584900000|2024-09-17 14:55:00|4447.5|4446.5|4447|4446.5|4447.5|4447|4443|4442.5|6348
1726585200000|2024-09-17 15:00:00|4448|4447|4446|4445|4456.5|4456|4446|4445|4134
1726585500000|2024-09-17 15:05:00|4445.5|4444|4446.5|4446|4449.5|4449|4444|4443.5|4615
1726585800000|2024-09-17 15:10:00|4446|4445.5|4439|4438|4446.5|4446|4436|4435.5|5490
1726586100000|2024-09-17 15:15:00|4438.5|4438.5|4438|4437.5|4441.5|4441|4438|4437.5|6284
1726586400000|2024-09-17 15:20:00|4437.5|4437|4439.5|4439|4440.5|4439.5|4434.5|4434|6723
1726586700000|2024-09-17 15:25:00|4439|4438|4438|4437.5|4441|4440.5|4437.5|4437|7829
1726642800000|2024-09-18 07:00:00|4425|4421.5|4416.5|4414.5|4429|4427|4409.5|4407.5|4799
1726643100000|2024-09-18 07:05:00|4416|4415|4407.5|4406|4416.5|4415|4404.5|4403|7657
1726643400000|2024-09-18 07:10:00|4407|4406.5|4407|4405.5|4413.5|4411.5|4404|4403.5|4010
1726643700000|2024-09-18 07:15:00|4407.5|4406.5|4406|4405.5|4411|4410.5|4406|4405.5|1767
1726644000000|2024-09-18 07:20:00|4405.5|4404.5|4403.5|4402.5|4406|4405.5|4400|4399.5|6833
1726644300000|2024-09-18 07:25:00|4404|4402|4406.5|4405|4407|4406.5|4401.5|4400|2903
1726644600000|2024-09-18 07:30:00|4407|4405.5|4410.5|4409.5|4411.5|4410.5|4403|4402|2387
1726644900000|2024-09-18 07:35:00|4410|4410|4408.5|4407.5|4411.5|4410.5|4404.5|4403.5|2484
1726645200000|2024-09-18 07:40:00|4409.5|4408|4409.5|4408.5|4412.5|4411|4406|4405|889
1726645500000|2024-09-18 07:45:00|4409|4408|4415.5|4414.5|4416|4415|4405|4404.5|2714
1726645800000|2024-09-18 07:50:00|4416.5|4415.5|4418.5|4417.5|4419|4418|4415|4414|1548
1726646100000|2024-09-18 07:55:00|4419|4418|4427.5|4426|4432.5|4431.5|4419|4417.5|1736
1726646400000|2024-09-18 08:00:00|4429|4428|4433.5|4433|4436|4434.5|4429|4427.5|1391
1726646700000|2024-09-18 08:05:00|4433|4432.5|4425.5|4425|4433.5|4433|4425.5|4425|1836
1726647000000|2024-09-18 08:10:00|4426|4424.5|4426|4425|4429|4428|4424.5|4423.5|551
1726647300000|2024-09-18 08:15:00|4426.5|4425.5|4428.5|4427|4433.5|4432.5|4425.5|4425|729
1726647600000|2024-09-18 08:20:00|4429|4428|4431|4430|4434.5|4433|4429|4427.5|1568
1726647900000|2024-09-18 08:25:00|4430.5|4429.5|4426|4425|4431|4429.5|4425.5|4425|4830
1726648200000|2024-09-18 08:30:00|4425.5|4424|4430.5|4429|4430.5|4429.5|4423|4422.5|4882
1726648500000|2024-09-18 08:35:00|4430|4429.5|4438|4436.5|4438|4437|4430|4429.5|740
1726648800000|2024-09-18 08:40:00|4437.5|4437|4441|4439.5|4442|4441|4435.5|4434.5|1833
1726649100000|2024-09-18 08:45:00|4440.5|4437.5|4438|4437|4440.5|4438|4436|4435|1210
1726649400000|2024-09-18 08:50:00|4438.5|4437.5|4444|4443|4444|4443|4438|4437.5|1424
1726649700000|2024-09-18 08:55:00|4443.5|4443.5|4442.5|4441.5|4445.5|4444.5|4442.5|4441.5|3986
1726650000000|2024-09-18 09:00:00|4442|4441|4432|4431|4442|4441|4432|4431|3230
1726650300000|2024-09-18 09:05:00|4432.5|4431.5|4429.5|4428.5|4432.5|4431.5|4428|4427.5|967
1726650600000|2024-09-18 09:10:00|4429|4428|4434|4433|4434|4433|4428.5|4427.5|1844
1726650900000|2024-09-18 09:15:00|4434.5|4433.5|4432.5|4431.5|4435.5|4434.5|4431|4430|791
1726651200000|2024-09-18 09:20:00|4431.5|4430|4432.5|4432|4432.5|4432|4429.5|4428.5|1273
1726651500000|2024-09-18 09:25:00|4434|4433|4435|4433.5|4436|4435|4433.5|4432.5|3181
1726651800000|2024-09-18 09:30:00|4435.5|4434|4430|4429|4435.5|4434|4429|4428|3624
1726652100000|2024-09-18 09:35:00|4431|4429.5|4434.5|4434|4435|4434|4430|4429|1943
1726652400000|2024-09-18 09:40:00|4435|4434.5|4431|4430.5|4437|4436|4429|4428.5|1712
1726652700000|2024-09-18 09:45:00|4432|4431|4430|4429|4432|4431|4428|4427|1108
1726653000000|2024-09-18 09:50:00|4429.5|4428.5|4428|4427|4429.5|4428.5|4427.5|4427|1126
1726653300000|2024-09-18 09:55:00|4427.5|4427.5|4431|4430|4432|4431.5|4427.5|4427.5|1013
1726653600000|2024-09-18 10:00:00|4430.5|4429.5|4431|4430|4433|4432|4428|4427|2664
1726653900000|2024-09-18 10:05:00|4430.5|4429.5|4428|4427|4430.5|4429.5|4427.5|4427|510
1726654200000|2024-09-18 10:10:00|4427.5|4427.5|4427.5|4426.5|4429.5|4428.5|4427.5|4426.5|1157
1726654500000|2024-09-18 10:15:00|4428|4427|4427.5|4427|4429.5|4429|4426|4425.5|1369
1726654800000|2024-09-18 10:20:00|4428|4426.5|4431.5|4431|4431.5|4431|4428|4426.5|1117
1726655100000|2024-09-18 10:25:00|4432|4431.5|4429.5|4428.5|4433.5|4432.5|4428|4427|1140
1726655400000|2024-09-18 10:30:00|4429|4427.5|4429.5|4429|4430|4429|4427|4426.5|549
1726655700000|2024-09-18 10:35:00|4430|4429.5|4428|4427.5|4431|4430.5|4426.5|4426|2151
1726656000000|2024-09-18 10:40:00|4428.5|4428|4430.5|4429.5|4432|4430.5|4428|4427|268
1726656300000|2024-09-18 10:45:00|4430|4430|4432|4431|4434|4433.5|4430|4429.5|1026
1726656600000|2024-09-18 10:50:00|4433.5|4432|4431.5|4431|4434|4433|4431.5|4430.5|1218
1726656900000|2024-09-18 10:55:00|4432|4430.5|4434|4433|4434.5|4433.5|4431.5|4430.5|554
1726657200000|2024-09-18 11:00:00|4433.5|4434.5|4436|4435|4437.5|4436.5|4433.5|4433.5|1949
1726657500000|2024-09-18 11:05:00|4435.5|4434.5|4437.5|4436.5|4437.5|4436.5|4435.5|4434.5|1003
1726657800000|2024-09-18 11:10:00|4437|4436|4438.5|4437.5|4439.5|4439|4436|4435|1232
1726658100000|2024-09-18 11:15:00|4438|4438|4441.5|4441|4442|4441.5|4438|4438|611
1726658400000|2024-09-18 11:20:00|4442|4441.5|4609|4606|4610.5|4610|4441.5|4440.5|40665
1726658700000|2024-09-18 11:25:00|4609.5|4609|4666.5|4664.5|4710|4686.5|4608.5|4606|28975
1726659000000|2024-09-18 11:30:00|4667|4663.5|4623.5|4620.5|4687.5|4684|4623.5|4619.5|33283
1726659300000|2024-09-18 11:35:00|4622.5|4619.5|4609.5|4606.5|4625|4621|4600|4598|25291
1726659600000|2024-09-18 11:40:00|4609|4607.5|4635.5|4633.5|4638|4635.5|4607.5|4604|20443
1726659900000|2024-09-18 11:45:00|4634.5|4633|4602.5|4601.5|4634.5|4633|4602.5|4601.5|18657
1726660200000|2024-09-18 11:50:00|4604|4602.5|4577.5|4576|4604|4602.5|4573.5|4570.5|17551
1726660500000|2024-09-18 11:55:00|4577|4575.5|4592.5|4590.5|4603|4600.5|4577|4575.5|13847
1726660800000|2024-09-18 12:00:00|4592|4591|4580|4578|4592.5|4591|4574.5|4572.5|5209
1726661100000|2024-09-18 12:05:00|4580.5|4579|4586|4584|4593.5|4591.5|4574.5|4573.5|9604
1726661400000|2024-09-18 12:10:00|4585.5|4585|4579.5|4577.5|4589|4587|4577|4576|5092
1726661700000|2024-09-18 12:15:00|4579|4577|4575|4574|4579|4577.5|4574|4572.5|5569
1726662000000|2024-09-18 12:20:00|4573.5|4572.5|4591.5|4590.5|4592|4590.5|4572|4571|6560
1726662300000|2024-09-18 12:25:00|4590.5|4589.5|4586|4584.5|4590.5|4589.5|4577.5|4575.5|8820
1726662600000|2024-09-18 12:30:00|4587.5|4585|4576|4575|4594.5|4593|4574.5|4573.5|6568
1726662900000|2024-09-18 12:35:00|4575.5|4574.5|4575|4573.5|4576|4575|4560.5|4559.5|10950
1726663200000|2024-09-18 12:40:00|4574.5|4573|4593.5|4591.5|4600.5|4599.5|4574|4572.5|9937
1726663500000|2024-09-18 12:45:00|4594.5|4592|4594.5|4593|4599|4597|4591|4589.5|2467
1726663800000|2024-09-18 12:50:00|4594|4593.5|4605.5|4604.5|4605.5|4604.5|4594|4593|7001
1726664100000|2024-09-18 12:55:00|4606|4605|4610.5|4609|4612.5|4611|4606|4605|7715
1726664400000|2024-09-18 13:00:00|4610|4609.5|4610.5|4609|4612.5|4610.5|4599.5|4598|5888
1726664700000|2024-09-18 13:05:00|4611|4610|4617.5|4616|4617.5|4616|4609|4607|2408
1726665000000|2024-09-18 13:10:00|4616.5|4615.5|4610.5|4609.5|4623|4621.5|4609.5|4608.5|5996
1726665300000|2024-09-18 13:15:00|4610|4609|4624|4622.5|4625|4624|4608|4607|12309
1726665600000|2024-09-18 13:20:00|4623.5|4624|4624.5|4623|4633|4632|4623.5|4623|7239
1726665900000|2024-09-18 13:25:00|4624|4621.5|4614.5|4613|4624|4622|4611.5|4610.5|3925
1726666200000|2024-09-18 13:30:00|4614|4613.5|4602|4601.5|4616|4614.5|4602|4601|4919
1726666500000|2024-09-18 13:35:00|4602.5|4601|4611|4609.5|4615|4614.5|4601.5|4601|6024
1726666800000|2024-09-18 13:40:00|4610.5|4610|4607.5|4606|4614|4612.5|4602|4600.5|8302
1726667100000|2024-09-18 13:45:00|4608|4606.5|4604|4603.5|4610.5|4610|4604|4603.5|6587
1726667400000|2024-09-18 13:50:00|4603|4602|4586.5|4585.5|4603|4602|4585.5|4584.5|10335
1726667700000|2024-09-18 13:55:00|4586|4585|4576.5|4576|4586.5|4585.5|4573|4572|4430
1726668000000|2024-09-18 14:00:00|4577|4576.5|4582.5|4581.5|4585.5|4584.5|4569.5|4568.5|9842
1726668300000|2024-09-18 14:05:00|4583.5|4582|4566|4564.5|4583.5|4582|4564|4563|10863
1726668600000|2024-09-18 14:10:00|4568|4565|4570|4569|4581.5|4580.5|4568|4565|8649
1726668900000|2024-09-18 14:15:00|4570.5|4569.5|4566|4565|4573.5|4572.5|4563|4562.5|4997
1726669200000|2024-09-18 14:20:00|4564.5|4565.5|4555.5|4553.5|4565.5|4565.5|4554.5|4553.5|2993
1726669500000|2024-09-18 14:25:00|4554|4553|4556|4554|4563|4561.5|4553|4551.5|7861
1726669800000|2024-09-18 14:30:00|4555.5|4553.5|4544.5|4543.5|4555.5|4553.5|4537|4535.5|16019
1726670100000|2024-09-18 14:35:00|4544|4543|4551.5|4551|4551.5|4551|4542|4541|4159
1726670400000|2024-09-18 14:40:00|4550.5|4549.5|4551.5|4551|4554.5|4553.5|4550|4549.5|6438
1726670700000|2024-09-18 14:45:00|4552|4551.5|4553.5|4552.5|4554.5|4553.5|4550|4549.5|4974
1726671000000|2024-09-18 14:50:00|4553|4551.5|4552.5|4551.5|4553|4552.5|4550.5|4550|4906
1726671300000|2024-09-18 14:55:00|4552|4552|4548.5|4547|4553.5|4553|4547.5|4547|5358
1726671600000|2024-09-18 15:00:00|4549|4547.5|4550|4549|4552.5|4552|4549|4547.5|4914
1726671900000|2024-09-18 15:05:00|4551|4549.5|4552.5|4551.5|4553|4552|4549.5|4549|9364
1726672200000|2024-09-18 15:10:00|4552|4551|4544|4543.5|4552|4551|4539|4538|9761
1726672500000|2024-09-18 15:15:00|4543.5|4543|4544|4543.5|4547|4546.5|4541.5|4541|9129
1726672800000|2024-09-18 15:20:00|4544.5|4543|4544|4543.5|4546.5|4546|4542.5|4542|9741
1726673100000|2024-09-18 15:25:00|4543.5|4543|4550|4548.5|4550|4549|4540|4539.5|13077
1726729200000|2024-09-19 07:00:00|4621.5|4619|4626|4623|4646|4644|4619.5|4618.5|5679
1726729500000|2024-09-19 07:05:00|4625|4621.5|4597|4594.5|4625|4621.5|4589.5|4586|10205
1726729800000|2024-09-19 07:10:00|4597.5|4595.5|4617|4615.5|4629|4627|4596|4593.5|8960
1726730100000|2024-09-19 07:15:00|4616.5|4616|4643.5|4641|4643.5|4641|4615.5|4614|6755
1726730400000|2024-09-19 07:20:00|4646|4641.5|4640|4638.5|4646|4644.5|4632|4631|14510
1726730700000|2024-09-19 07:25:00|4642|4639|4633.5|4631.5|4646|4645|4631|4630.5|10967
1726731000000|2024-09-19 07:30:00|4633|4631|4637.5|4636.5|4638.5|4636.5|4624|4622.5|11084
1726731300000|2024-09-19 07:35:00|4638|4637|4640.5|4640|4644|4642.5|4636|4635.5|12795
1726731600000|2024-09-19 07:40:00|4640|4639|4643|4641.5|4649.5|4648|4640|4639|15168
1726731900000|2024-09-19 07:45:00|4642.5|4641|4630.5|4629.5|4644|4642.5|4627.5|4626|20214
1726732200000|2024-09-19 07:50:00|4632|4629|4640|4639|4640|4639|4632|4629|5007
1726732500000|2024-09-19 07:55:00|4641|4639.5|4644|4643|4644.5|4643.5|4639.5|4638.5|13133
1726732800000|2024-09-19 08:00:00|4643.5|4642|4642|4641|4645|4644.5|4640|4639.5|4462
1726733100000|2024-09-19 08:05:00|4641.5|4642|4648.5|4648|4649|4648|4638|4637.5|14022
1726733400000|2024-09-19 08:10:00|4649.5|4648.5|4656.5|4655.5|4656.5|4656|4648.5|4647.5|13919
1726733700000|2024-09-19 08:15:00|4656|4655|4649|4648|4656|4655|4645.5|4645|7789
1726734000000|2024-09-19 08:20:00|4648.5|4648.5|4648.5|4648|4650|4649|4646.5|4645.5|6772
1726734300000|2024-09-19 08:25:00|4648|4647|4649|4648.5|4651|4650.5|4645.5|4645|7861
1726734600000|2024-09-19 08:30:00|4649.5|4649|4651.5|4650.5|4655|4654|4647.5|4647|8839
1726734900000|2024-09-19 08:35:00|4651|4649.5|4654.5|4653.5|4655.5|4655|4649|4648.5|5058
1726735200000|2024-09-19 08:40:00|4654|4654|4664|4663|4664.5|4663|4654|4654|4959
1726735500000|2024-09-19 08:45:00|4660.5|4659.5|4659|4657.5|4660.5|4659.5|4652.5|4651.5|2767
1726735800000|2024-09-19 08:50:00|4658.5|4657|4657|4656|4660|4659.5|4656|4655.5|5462
1726736100000|2024-09-19 08:55:00|4657.5|4656.5|4658.5|4658|4663|4661.5|4656.5|4656|9119
1726736400000|2024-09-19 09:00:00|4660|4659|4669.5|4668.5|4670|4669|4657|4656|8702
1726736700000|2024-09-19 09:05:00|4669|4669|4670|4669|4670|4669.5|4665.5|4664.5|4651
1726737000000|2024-09-19 09:10:00|4669.5|4668.5|4663|4661.5|4673.5|4672.5|4663|4661.5|13980
1726737300000|2024-09-19 09:15:00|4664|4662|4672.5|4671.5|4674.5|4673.5|4663.5|4662|1776
1726737600000|2024-09-19 09:20:00|4673|4672|4669.5|4668.5|4674.5|4673|4666.5|4665.5|8471
1726737900000|2024-09-19 09:25:00|4669|4668|4665|4664.5|4669.5|4668.5|4661|4660.5|4973
1726738200000|2024-09-19 09:30:00|4665.5|4664|4658.5|4657|4665.5|4664.5|4656.5|4655.5|10752
1726738500000|2024-09-19 09:35:00|4658|4657.5|4666.5|4665.5|4668.5|4667.5|4657|4655.5|3012
1726738800000|2024-09-19 09:40:00|4666|4665|4666.5|4665.5|4670|4669.5|4664|4663|4656
1726739100000|2024-09-19 09:45:00|4666|4663.5|4659.5|4658.5|4666|4664|4658|4657|5480
1726739400000|2024-09-19 09:50:00|4660|4659|4666|4665|4667.5|4666.5|4659.5|4659|2518
1726739700000|2024-09-19 09:55:00|4666.5|4665.5|4662.5|4661.5|4667.5|4666|4658|4657|4304
1726740000000|2024-09-19 10:00:00|4664|4662|4662|4661|4664.5|4664|4660|4659.5|4143
1726740300000|2024-09-19 10:05:00|4662.5|4661.5|4665.5|4664.5|4666.5|4665.5|4662.5|4661|2484
1726740600000|2024-09-19 10:10:00|4666|4664|4670.5|4669|4670.5|4670|4666|4664|1750
1726740900000|2024-09-19 10:15:00|4670|4668.5|4678|4677|4678|4677|4669|4668.5|9804
1726741200000|2024-09-19 10:20:00|4677.5|4676.5|4677.5|4676.5|4679.5|4679|4671.5|4670.5|7859
1726741500000|2024-09-19 10:25:00|4677|4676|4678.5|4677.5|4678.5|4677.5|4673.5|4673|6020
1726741800000|2024-09-19 10:30:00|4678|4678|4680|4679|4680|4679.5|4678|4677|2140
1726742100000|2024-09-19 10:35:00|4679.5|4679.5|4679.5|4678.5|4683.5|4682|4679|4678|6606
1726742400000|2024-09-19 10:40:00|4679|4676.5|4675|4674|4680|4679.5|4673.5|4672.5|7097
1726742700000|2024-09-19 10:45:00|4674.5|4673.5|4675|4674|4676|4675.5|4673|4672.5|4713
1726743000000|2024-09-19 10:50:00|4675.5|4674.5|4676|4675|4676|4675.5|4674|4673.5|6010
1726743300000|2024-09-19 10:55:00|4675.5|4674.5|4668.5|4667|4676|4675.5|4667|4666|4907
1726743600000|2024-09-19 11:00:00|4668|4659|4669.5|4668|4678.5|4671|4668|4659|6553
1726743900000|2024-09-19 11:05:00|4669|4668.5|4668.5|4668|4671.5|4670.5|4667.5|4667|4441
1726744200000|2024-09-19 11:10:00|4667.5|4666.5|4667.5|4666.5|4671.5|4670.5|4667|4666.5|7377
1726744500000|2024-09-19 11:15:00|4668|4667|4667|4666|4668|4667|4663|4662.5|5637
1726744800000|2024-09-19 11:20:00|4666.5|4665.5|4669|4668.5|4670|4669.5|4665.5|4665|4538
1726745100000|2024-09-19 11:25:00|4669.5|4669|4675|4674|4676|4675.5|4668|4667.5|7831
1726745400000|2024-09-19 11:30:00|4674.5|4674.5|4670.5|4670|4675|4674.5|4665|4663.5|9210
1726745700000|2024-09-19 11:35:00|4671|4670.5|4675.5|4674.5|4675.5|4674.5|4669.5|4668.5|1113
1726746000000|2024-09-19 11:40:00|4676|4675|4679|4677.5|4683|4682|4674|4673.5|8093
1726746300000|2024-09-19 11:45:00|4678.5|4677|4675|4674|4678.5|4677|4671|4670|3817
1726746600000|2024-09-19 11:50:00|4675.5|4674.5|4677|4676|4678.5|4677|4674.5|4674|3068
1726746900000|2024-09-19 11:55:00|4677.5|4676.5|4682|4681|4682|4681|4675.5|4674.5|1971
1726747200000|2024-09-19 12:00:00|4682.5|4680.5|4684|4683.5|4684.5|4683.5|4679.5|4679|5257
1726747500000|2024-09-19 12:05:00|4683.5|4683|4680.5|4680|4684|4683|4679|4678|1544
1726747800000|2024-09-19 12:10:00|4681|4680.5|4681.5|4680.5|4684|4683.5|4680|4679.5|2026
1726748100000|2024-09-19 12:15:00|4681|4680|4681.5|4681|4683.5|4682|4679.5|4679|3740
1726748400000|2024-09-19 12:20:00|4681|4680.5|4676.5|4676|4681.5|4680.5|4675.5|4674|5565
1726748700000|2024-09-19 12:25:00|4677|4676.5|4679|4678.5|4683|4682|4677|4676|9099
1726749000000|2024-09-19 12:30:00|4679.5|4679|4680|4679|4685|4684|4677.5|4676|10408
1726749300000|2024-09-19 12:35:00|4679|4678|4667.5|4666.5|4679|4678|4667|4666.5|4432
1726749600000|2024-09-19 12:40:00|4668.5|4668|4669|4668|4671|4669.5|4665.5|4665|4955
1726749900000|2024-09-19 12:45:00|4668.5|4667.5|4665.5|4664.5|4669|4668.5|4662.5|4662|7852
1726750200000|2024-09-19 12:50:00|4666|4665|4662|4660.5|4669.5|4668.5|4660|4659|5517
1726750500000|2024-09-19 12:55:00|4661.5|4659.5|4660.5|4660|4665.5|4664|4659.5|4658.5|5638
1726750800000|2024-09-19 13:00:00|4662|4660.5|4661|4660|4662|4660.5|4653.5|4653|5426
1726751100000|2024-09-19 13:05:00|4661.5|4660.5|4658|4657|4662.5|4661.5|4656.5|4655|6633
1726751400000|2024-09-19 13:10:00|4658.5|4657.5|4660|4659|4665|4664|4656|4655|5373
1726751700000|2024-09-19 13:15:00|4660.5|4658.5|4659.5|4658.5|4660.5|4659.5|4654.5|4653.5|5377
1726752000000|2024-09-19 13:20:00|4660|4660|4672|4671|4672.5|4671.5|4659.5|4659.5|8428
1726752300000|2024-09-19 13:25:00|4671.5|4670.5|4671|4670|4672.5|4671.5|4667|4666|4058
1726752600000|2024-09-19 13:30:00|4672|4670.5|4663.5|4662|4674|4673|4662.5|4661|6681
1726752900000|2024-09-19 13:35:00|4663|4662.5|4667|4666|4668.5|4667|4657.5|4656.5|7407
1726753200000|2024-09-19 13:40:00|4668|4666.5|4651.5|4650.5|4668|4667|4651|4650|8073
1726753500000|2024-09-19 13:45:00|4651|4651|4658.5|4658|4658.5|4658|4644.5|4643|9978
1726753800000|2024-09-19 13:50:00|4658|4657.5|4659.5|4658.5|4661|4660|4643.5|4642|9502
1726754100000|2024-09-19 13:55:00|4660|4659|4659.5|4659|4661|4660.5|4656.5|4655|5659
1726754400000|2024-09-19 14:00:00|4660|4658.5|4661|4660|4661|4660.5|4650.5|4649.5|8890
1726754700000|2024-09-19 14:05:00|4660.5|4660.5|4657|4656|4662|4661.5|4652.5|4651.5|8330
1726755000000|2024-09-19 14:10:00|4658|4656.5|4654.5|4653.5|4663.5|4662.5|4650.5|4649.5|10501
1726755300000|2024-09-19 14:15:00|4655.5|4654.5|4661.5|4660.5|4663.5|4662.5|4649.5|4648.5|6815
1726755600000|2024-09-19 14:20:00|4662.5|4662|4665.5|4664.5|4665.5|4664.5|4661|4660.5|6284
1726755900000|2024-09-19 14:25:00|4666.5|4665.5|4672|4671|4674|4673.5|4664.5|4663.5|5874
1726756200000|2024-09-19 14:30:00|4671.5|4671.5|4671.5|4670.5|4673.5|4672.5|4669|4668|8546
1726756500000|2024-09-19 14:35:00|4672|4671|4669.5|4668.5|4673.5|4672.5|4667|4666.5|5577
1726756800000|2024-09-19 14:40:00|4669|4669|4666.5|4665.5|4669.5|4669|4661|4659.5|6871
1726757100000|2024-09-19 14:45:00|4666|4665|4660|4659|4666|4665|4658|4657.5|9953
1726757400000|2024-09-19 14:50:00|4659.5|4658.5|4656.5|4656|4661.5|4661|4655|4654|3919
1726757700000|2024-09-19 14:55:00|4656|4655.5|4654.5|4653.5|4661.5|4660.5|4654.5|4653.5|6724
1726758000000|2024-09-19 15:00:00|4655.5|4654|4670.5|4669.5|4670.5|4670|4652.5|4651.5|13724
1726758300000|2024-09-19 15:05:00|4670|4669|4664.5|4663.5|4671.5|4671|4662.5|4662|9947
1726758600000|2024-09-19 15:10:00|4666|4664|4668|4667|4671.5|4671|4665.5|4664|6029
1726758900000|2024-09-19 15:15:00|4666.5|4666|4673.5|4673|4676.5|4675.5|4665.5|4664.5|12383
1726759200000|2024-09-19 15:20:00|4674|4673.5|4684.5|4683.5|4684.5|4683.5|4673.5|4673.5|12566
1726759500000|2024-09-19 15:25:00|4683.5|4683|4681.5|4680.5|4686|4685|4679|4678|10234
1726815600000|2024-09-20 07:00:00|4663.5|4660|4648|4644|4670|4666.5|4628.5|4623.5|8395
1726815900000|2024-09-20 07:05:00|4645.5|4643.5|4641|4638.5|4657|4654.5|4640.5|4638|8664
1726816200000|2024-09-20 07:10:00|4640.5|4639|4638|4636|4646|4644|4632.5|4630|5506
1726816500000|2024-09-20 07:15:00|4636|4634.5|4642.5|4640|4644|4642.5|4629.5|4628|4759
1726816800000|2024-09-20 07:20:00|4642|4640.5|4626.5|4625|4644.5|4643|4626.5|4625|3911
1726817100000|2024-09-20 07:25:00|4626|4625.5|4612.5|4611|4631|4630|4612|4610|4481
1726817400000|2024-09-20 07:30:00|4614|4611.5|4608|4607|4619.5|4618|4608|4607|4616
1726817700000|2024-09-20 07:35:00|4608.5|4607.5|4612|4611|4612.5|4611|4606|4605|4883
1726818000000|2024-09-20 07:40:00|4611.5|4613|4625|4623.5|4628.5|4627.5|4611.5|4611.5|7267
1726818300000|2024-09-20 07:45:00|4624.5|4623|4630.5|4629|4632|4631|4623.5|4623|2665
1726818600000|2024-09-20 07:50:00|4630|4629.5|4643|4642|4647|4645.5|4630|4629|2747
1726818900000|2024-09-20 07:55:00|4642.5|4642.5|4640|4639|4643|4642.5|4636|4635|1922
1726819200000|2024-09-20 08:00:00|4643|4639.5|4638|4637|4643.5|4642|4637.5|4636.5|2832
1726819500000|2024-09-20 08:05:00|4637.5|4637.5|4640|4639|4643.5|4643|4637.5|4637|2616
1726819800000|2024-09-20 08:10:00|4639.5|4639.5|4635|4634|4641.5|4641|4633.5|4633|3693
1726820100000|2024-09-20 08:15:00|4634|4633|4629|4628.5|4634.5|4633|4626|4625.5|1938
1726820400000|2024-09-20 08:20:00|4627.5|4626.5|4632.5|4632|4633.5|4632.5|4626|4625|3250
1726820700000|2024-09-20 08:25:00|4633|4632.5|4635.5|4635|4638.5|4637.5|4632.5|4632.5|3016
1726821000000|2024-09-20 08:30:00|4636|4635.5|4639|4638|4641|4639.5|4635.5|4634.5|2104
1726821300000|2024-09-20 08:35:00|4638.5|4637|4641|4640.5|4644|4643|4637.5|4636.5|1873
1726821600000|2024-09-20 08:40:00|4642.5|4641|4639.5|4638.5|4644.5|4643.5|4637.5|4637|2001
1726821900000|2024-09-20 08:45:00|4639|4639.5|4643.5|4642.5|4645|4643.5|4639|4638.5|2938
1726822200000|2024-09-20 08:50:00|4644.5|4643|4639.5|4639|4647.5|4646.5|4639.5|4639|2632
1726822500000|2024-09-20 08:55:00|4640|4639.5|4638|4637|4641.5|4640.5|4638|4637|6171
1726822800000|2024-09-20 09:00:00|4637.5|4637.5|4635.5|4634.5|4637.5|4637.5|4633|4632|5653
1726823100000|2024-09-20 09:05:00|4636|4634|4642|4641|4642.5|4642|4634|4633|4681
1726823400000|2024-09-20 09:10:00|4641.5|4640|4644.5|4643.5|4646.5|4645|4639.5|4639|3758
1726823700000|2024-09-20 09:15:00|4644|4645|4645|4644|4648|4647|4643.5|4643|4188
1726824000000|2024-09-20 09:20:00|4644.5|4643.5|4638.5|4637.5|4645|4643.5|4638|4637|3841
1726824300000|2024-09-20 09:25:00|4639|4638|4642|4641.5|4643|4642|4638|4637|4179
1726824600000|2024-09-20 09:30:00|4641.5|4640.5|4635.5|4635|4641.5|4640.5|4635.5|4635|3551
1726824900000|2024-09-20 09:35:00|4634.5|4633.5|4629.5|4628.5|4634.5|4633.5|4629|4628.5|4566
1726825200000|2024-09-20 09:40:00|4629|4629|4623|4622|4632|4631|4623|4622|2200
1726825500000|2024-09-20 09:45:00|4622|4621.5|4621.5|4620.5|4624.5|4624|4619.5|4618.5|2539
1726825800000|2024-09-20 09:50:00|4621|4620|4632|4631.5|4633|4632.5|4614|4613|33433
1726826100000|2024-09-20 09:55:00|4632.5|4631|4632.5|4631.5|4636.5|4635.5|4629.5|4629|28416
1726826400000|2024-09-20 10:00:00|4633|4632|4632.5|4631.5|4638|4637|4630.5|4629.5|9382
1726826700000|2024-09-20 10:05:00|4632|4631|4633|4631.5|4635.5|4634.5|4630.5|4630|4223
1726827000000|2024-09-20 10:10:00|4632.5|4632|4635|4634|4638.5|4638|4632|4631.5|3076
1726827300000|2024-09-20 10:15:00|4635.5|4634.5|4634|4633.5|4635.5|4634.5|4633|4632|2322
1726827600000|2024-09-20 10:20:00|4633.5|4633|4638|4637|4638|4637.5|4632|4631|3320
1726827900000|2024-09-20 10:25:00|4637.5|4636|4638|4637|4639|4638|4636.5|4636|1796
1726828200000|2024-09-20 10:30:00|4637.5|4636.5|4640|4639.5|4640|4639.5|4636.5|4636|4971
1726828500000|2024-09-20 10:35:00|4640.5|4640|4642|4641|4644|4643|4638|4637|4276
1726828800000|2024-09-20 10:40:00|4641.5|4640|4644.5|4643.5|4645.5|4644|4640.5|4640|1948
1726829100000|2024-09-20 10:45:00|4644|4643|4643.5|4642.5|4644|4643|4638|4637|6103
1726829400000|2024-09-20 10:50:00|4642.5|4643|4642.5|4641.5|4645.5|4644.5|4640.5|4640|3273
1726829700000|2024-09-20 10:55:00|4642|4642|4646.5|4645.5|4646.5|4645.5|4641|4640.5|1324
1726830000000|2024-09-20 11:00:00|4648|4646|4648|4646|4648|4646|4648|4646|0
1726830300000|2024-09-20 11:05:00|4650.5|4649|4644|4643|4650.5|4649|4640|4639.5|10157
1726830600000|2024-09-20 11:10:00|4644.5|4643.5|4641|4639.5|4648.5|4647.5|4638.5|4637.5|6093
1726830900000|2024-09-20 11:15:00|4641.5|4640|4638|4637.5|4642|4641.5|4638|4637.5|3046
1726831200000|2024-09-20 11:20:00|4639|4638.5|4636.5|4635.5|4639.5|4638.5|4633.5|4633|3145
1726831500000|2024-09-20 11:25:00|4637|4636|4634|4633|4638|4637.5|4633.5|4633|2962
1726831800000|2024-09-20 11:30:00|4633.5|4633.5|4634|4633|4635|4634|4633|4632.5|3156
1726832100000|2024-09-20 11:35:00|4634.5|4633.5|4636.5|4636|4638|4637|4634|4633.5|3148
1726832400000|2024-09-20 11:40:00|4637|4636.5|4637|4636|4639|4638.5|4634.5|4634|3915
1726832700000|2024-09-20 11:45:00|4636.5|4636.5|4636|4635.5|4637|4636.5|4635|4634.5|3332
1726833000000|2024-09-20 11:50:00|4636.5|4636|4640|4638.5|4640.5|4639.5|4636|4635.5|3208
1726833300000|2024-09-20 11:55:00|4639.5|4639|4638|4637|4641|4640|4635|4634|3917
1726833600000|2024-09-20 12:00:00|4636.5|4637.5|4638.5|4638|4639|4638|4635.5|4634.5|2313
1726833900000|2024-09-20 12:05:00|4639|4638.5|4638|4637|4641|4640|4637|4636|2105
1726834200000|2024-09-20 12:10:00|4637.5|4637.5|4640|4639.5|4640|4639.5|4637.5|4637|3495
1726834500000|2024-09-20 12:15:00|4639.5|4638.5|4640|4639|4643.5|4642.5|4638|4637|3417
1726834800000|2024-09-20 12:20:00|4639.5|4638|4639|4638.5|4640|4639|4636|4635.5|2309
1726835100000|2024-09-20 12:25:00|4638.5|4638|4640.5|4639.5|4644.5|4644|4638|4637.5|1809
1726835400000|2024-09-20 12:30:00|4639.5|4639|4638.5|4638|4640.5|4639.5|4637|4636.5|2219
1726835700000|2024-09-20 12:35:00|4639|4638.5|4640.5|4640|4641|4640|4637.5|4636.5|4309
1726836000000|2024-09-20 12:40:00|4640|4639.5|4639|4638.5|4640.5|4639.5|4637.5|4637|2287
1726836300000|2024-09-20 12:45:00|4638.5|4638|4639.5|4638.5|4641|4640.5|4638|4637|5072
1726836600000|2024-09-20 12:50:00|4638.5|4639|4636.5|4636|4640.5|4639.5|4635.5|4635|5787
1726836900000|2024-09-20 12:55:00|4637|4636.5|4642|4641|4642|4641.5|4636.5|4636|10655
1726837200000|2024-09-20 13:00:00|4641.5|4640|4640.5|4639.5|4641.5|4640|4636|4635.5|5823
1726837500000|2024-09-20 13:05:00|4640|4639|4636.5|4636|4640|4639|4635|4634.5|6024
1726837800000|2024-09-20 13:10:00|4637|4636.5|4634|4633.5|4638.5|4637.5|4634|4633.5|1906
1726838100000|2024-09-20 13:15:00|4636|4635.5|4633|4632|4636.5|4635.5|4632.5|4632|3095
1726838400000|2024-09-20 13:20:00|4632.5|4632.5|4634.5|4634|4635|4634.5|4632.5|4632.5|2266
1726838700000|2024-09-20 13:25:00|4635.5|4635|4640.5|4639.5|4640.5|4640|4635|4634.5|4364
1726839000000|2024-09-20 13:30:00|4640|4638.5|4640.5|4639.5|4643|4642|4638.5|4638|2452
1726839300000|2024-09-20 13:35:00|4640|4640|4632.5|4631.5|4641.5|4641|4632.5|4631.5|4941
1726839600000|2024-09-20 13:40:00|4632|4631|4624|4623.5|4635|4634|4622.5|4622|4995
1726839900000|2024-09-20 13:45:00|4625|4624|4627|4626.5|4629|4628.5|4623.5|4623|8230
1726840200000|2024-09-20 13:50:00|4626|4625.5|4633|4632.5|4635|4634.5|4626|4625.5|7440
1726840500000|2024-09-20 13:55:00|4632.5|4632|4633.5|4632.5|4637|4636.5|4632|4631.5|6404
1726840800000|2024-09-20 14:00:00|4633|4633|4624|4623|4633|4633|4623.5|4623|9065
1726841100000|2024-09-20 14:05:00|4625|4624|4629|4628.5|4631|4630.5|4623.5|4623|7530
1726841400000|2024-09-20 14:10:00|4630|4629|4625.5|4624.5|4630|4629.5|4623.5|4622.5|6837
1726841700000|2024-09-20 14:15:00|4626|4625|4639|4638|4639|4638.5|4625.5|4625|12523
1726842000000|2024-09-20 14:20:00|4638.5|4638.5|4635|4634.5|4640.5|4639.5|4633|4632.5|8197
1726842300000|2024-09-20 14:25:00|4635.5|4635|4632|4631|4637.5|4637|4630.5|4629.5|5846
1726842600000|2024-09-20 14:30:00|4632.5|4631.5|4641|4640|4641|4640.5|4631.5|4630.5|5120
1726842900000|2024-09-20 14:35:00|4640.5|4639|4634|4633.5|4641|4639.5|4634|4633|10514
1726843200000|2024-09-20 14:40:00|4633.5|4633|4622.5|4622|4636|4635.5|4622|4621.5|7169
1726843500000|2024-09-20 14:45:00|4622|4621.5|4619.5|4618.5|4624|4623.5|4615.5|4614.5|6330
1726843800000|2024-09-20 14:50:00|4619|4619|4620|4619.5|4623.5|4622.5|4614.5|4614|17270
1726844100000|2024-09-20 14:55:00|4619.5|4619|4619.5|4618.5|4622|4621.5|4618.5|4618|8439
1726844400000|2024-09-20 15:00:00|4620|4619|4618.5|4617.5|4623.5|4622.5|4618|4617.5|5024
1726844700000|2024-09-20 15:05:00|4619|4618|4619|4618.5|4622.5|4621.5|4619|4618|8685
1726845000000|2024-09-20 15:10:00|4619.5|4617.5|4620|4618.5|4622.5|4621|4619|4617.5|6447
1726845300000|2024-09-20 15:15:00|4620.5|4619|4619.5|4618.5|4620.5|4619.5|4618|4617|9083
1726845600000|2024-09-20 15:20:00|4620|4619|4622|4621|4624|4622.5|4619.5|4618.5|7874
1726845900000|2024-09-20 15:25:00|4622.5|4621.5|4625|4623.5|4625|4623.5|4621|4620|8299
1727074800000|2024-09-23 07:00:00|4608.5|4606|4595|4592|4619.5|4616.5|4593.5|4590.5|6550
1727075100000|2024-09-23 07:05:00|4594.5|4590.5|4591|4589|4597.5|4595|4588|4585|3677
1727075400000|2024-09-23 07:10:00|4595|4592.5|4580|4577.5|4596.5|4593.5|4573|4571|16704
1727075700000|2024-09-23 07:15:00|4574.5|4572|4561|4559.5|4574.5|4572|4559|4557|5162
1727076000000|2024-09-23 07:20:00|4560.5|4559|4566.5|4565|4573.5|4571.5|4560.5|4558.5|3428
1727076300000|2024-09-23 07:25:00|4567.5|4564.5|4567.5|4566|4575.5|4573.5|4567.5|4564.5|4708
1727076600000|2024-09-23 07:30:00|4566.5|4563|4553|4552|4566.5|4563.5|4553|4552|9894
1727076900000|2024-09-23 07:35:00|4553.5|4552.5|4556|4554.5|4557.5|4555.5|4550|4549|6772
1727077200000|2024-09-23 07:40:00|4555.5|4554|4556.5|4555.5|4558.5|4557.5|4552.5|4551|7754
1727077500000|2024-09-23 07:45:00|4558.5|4557|4563.5|4562|4565|4563.5|4552|4550.5|5930
1727077800000|2024-09-23 07:50:00|4564.5|4562.5|4554|4553|4565|4563.5|4551|4550|7224
1727078100000|2024-09-23 07:55:00|4554.5|4553.5|4552|4551|4556.5|4554.5|4552|4550.5|4815
1727078400000|2024-09-23 08:00:00|4555.5|4553.5|4543.5|4542.5|4557.5|4556|4543.5|4542.5|10028
1727078700000|2024-09-23 08:05:00|4543|4541.5|4543|4542|4544.5|4543.5|4537|4536|9534
1727079000000|2024-09-23 08:10:00|4542.5|4541.5|4541.5|4540.5|4544.5|4543|4538.5|4537.5|5032
1727079300000|2024-09-23 08:15:00|4542|4541.5|4538.5|4537|4543|4541.5|4533.5|4532.5|10511
1727079600000|2024-09-23 08:20:00|4540|4538.5|4545.5|4544.5|4550|4549|4540|4538.5|4823
1727079900000|2024-09-23 08:25:00|4547|4545|4541.5|4540.5|4548|4547.5|4541|4540|5203
1727080200000|2024-09-23 08:30:00|4540.5|4540|4525.5|4524.5|4540.5|4540|4525.5|4524.5|6519
1727080500000|2024-09-23 08:35:00|4527|4525|4518.5|4517|4528|4527|4518|4517|8712
1727080800000|2024-09-23 08:40:00|4518|4516|4515|4514|4518|4516|4508|4507.5|7566
1727081100000|2024-09-23 08:45:00|4514|4513|4522|4521|4525|4524|4510|4509.5|6189
1727081400000|2024-09-23 08:50:00|4523.5|4522|4521.5|4520.5|4527|4526|4521|4520.5|4817
1727081700000|2024-09-23 08:55:00|4521|4520|4518.5|4517.5|4521.5|4520.5|4518.5|4517.5|4243
1727082000000|2024-09-23 09:00:00|4518|4517|4509.5|4508.5|4518.5|4517|4509|4508.5|4677
1727082300000|2024-09-23 09:05:00|4509|4508|4509.5|4508.5|4512.5|4512|4506|4504.5|7442
1727082600000|2024-09-23 09:10:00|4509|4510.5|4521|4519.5|4523.5|4522|4509|4510|4567
1727082900000|2024-09-23 09:15:00|4520.5|4520|4518.5|4517|4521|4520|4517|4516|5896
1727083200000|2024-09-23 09:20:00|4518|4517.5|4529.5|4528|4530|4529|4518|4517|5301
1727083500000|2024-09-23 09:25:00|4529|4528.5|4525.5|4524.5|4530|4528.5|4522.5|4522|6015
1727083800000|2024-09-23 09:30:00|4526|4525|4528.5|4527.5|4531|4530|4525.5|4524.5|3821
1727084100000|2024-09-23 09:35:00|4528|4527|4531|4530|4532.5|4531.5|4528|4527|2860
1727084400000|2024-09-23 09:40:00|4530.5|4529.5|4531|4530.5|4532.5|4532|4528.5|4528|2909
1727084700000|2024-09-23 09:45:00|4530.5|4530|4533.5|4532.5|4534|4533|4529|4528.5|6667
1727085000000|2024-09-23 09:50:00|4534|4533|4536|4535.5|4538|4537.5|4533.5|4532.5|5645
1727085300000|2024-09-23 09:55:00|4536.5|4534.5|4534.5|4533.5|4536.5|4535.5|4533|4532.5|1941
1727085600000|2024-09-23 10:00:00|4534|4534|4535|4534|4538.5|4537.5|4533.5|4532.5|4005
1727085900000|2024-09-23 10:05:00|4535.5|4534.5|4532.5|4531.5|4539|4538|4532.5|4531.5|1601
1727086200000|2024-09-23 10:10:00|4532|4531|4531.5|4531|4532.5|4532|4530.5|4529.5|1758
1727086500000|2024-09-23 10:15:00|4531|4530|4527.5|4527|4531|4530|4525|4524.5|3372
1727086800000|2024-09-23 10:20:00|4528|4527.5|4530|4529|4532.5|4531.5|4528|4527.5|1885
1727087100000|2024-09-23 10:25:00|4529.5|4529.5|4533|4532|4535.5|4535|4529.5|4529.5|1708
1727087400000|2024-09-23 10:30:00|4532.5|4531|4534|4533|4536|4535|4529.5|4529|7175
1727087700000|2024-09-23 10:35:00|4533.5|4532.5|4536|4535|4536|4535|4532|4531.5|8783
1727088000000|2024-09-23 10:40:00|4535.5|4534.5|4530.5|4530|4536|4535.5|4529.5|4529|1281
1727088300000|2024-09-23 10:45:00|4531|4530.5|4522|4520.5|4531.5|4530.5|4521.5|4520|5134
1727088600000|2024-09-23 10:50:00|4522.5|4521|4527|4526|4527.5|4526.5|4522.5|4521|2604
1727088900000|2024-09-23 10:55:00|4527.5|4526.5|4519.5|4518.5|4527.5|4526.5|4518.5|4518|4693
1727089200000|2024-09-23 11:00:00|4521|4519|4514.5|4513|4521|4519|4513|4512.5|4666
1727089500000|2024-09-23 11:05:00|4515|4513.5|4514.5|4513.5|4517|4516|4512.5|4512|3116
1727089800000|2024-09-23 11:10:00|4515|4514|4505|4504.5|4515|4514|4502|4501.5|7528
1727090100000|2024-09-23 11:15:00|4506|4505|4501.5|4500|4507|4506|4501.5|4500|2999
1727090400000|2024-09-23 11:20:00|4502|4500.5|4511.5|4510.5|4515|4513.5|4502|4500.5|3962
1727090700000|2024-09-23 11:25:00|4511|4510|4511|4510|4512|4511|4507.5|4506.5|1722
1727091000000|2024-09-23 11:30:00|4510.5|4510.5|4508.5|4507|4511|4510.5|4507.5|4507|2124
1727091300000|2024-09-23 11:35:00|4508|4507.5|4510.5|4509.5|4511|4510.5|4508|4507|6391
1727091600000|2024-09-23 11:40:00|4510|4509|4514.5|4513.5|4515|4514|4507.5|4507|5415
1727091900000|2024-09-23 11:45:00|4514|4514|4519.5|4519|4519.5|4519|4514|4513.5|3945
1727092200000|2024-09-23 11:50:00|4521.5|4520.5|4521|4520|4522.5|4521.5|4518.5|4518|1855
1727092500000|2024-09-23 11:55:00|4520.5|4519.5|4519.5|4518.5|4522.5|4522|4518.5|4517.5|3019
1727092800000|2024-09-23 12:00:00|4519|4517.5|4522.5|4521.5|4525.5|4524.5|4517.5|4516.5|3304
1727093100000|2024-09-23 12:05:00|4523|4522|4518|4517|4523|4522|4518|4517|1812
1727093400000|2024-09-23 12:10:00|4517.5|4517.5|4514.5|4513.5|4518|4517.5|4514|4513.5|3012
1727093700000|2024-09-23 12:15:00|4515|4513|4510.5|4510|4515|4513.5|4510.5|4510|4278
1727094000000|2024-09-23 12:20:00|4511|4510.5|4509|4508|4511.5|4511|4509|4508|3980
1727094300000|2024-09-23 12:25:00|4507.5|4507|4507|4506.5|4511|4510|4507|4506.5|2768
1727094600000|2024-09-23 12:30:00|4507.5|4507|4510.5|4510|4512|4511|4507.5|4507|2553
1727094900000|2024-09-23 12:35:00|4511|4510.5|4509|4508|4512.5|4512|4508|4507.5|3309
1727095200000|2024-09-23 12:40:00|4508.5|4508.5|4512|4511.5|4512|4511.5|4504.5|4504|4954
1727095500000|2024-09-23 12:45:00|4512.5|4512|4516|4514.5|4518.5|4517.5|4507.5|4506.5|6558
1727095800000|2024-09-23 12:50:00|4516.5|4515|4506.5|4506|4517|4516|4506.5|4506|4625
1727096100000|2024-09-23 12:55:00|4506|4505.5|4504.5|4503.5|4506.5|4506|4503.5|4502.5|4723
1727096400000|2024-09-23 13:00:00|4505|4504|4501|4500.5|4506|4505|4501|4500|5969
1727096700000|2024-09-23 13:05:00|4500.5|4500|4503|4502|4504.5|4504|4499|4498|2393
1727097000000|2024-09-23 13:10:00|4503.5|4502.5|4506|4505.5|4506.5|4505.5|4503.5|4502.5|2499
1727097300000|2024-09-23 13:15:00|4506.5|4506|4508|4507|4509|4508.5|4506.5|4505.5|3047
1727097600000|2024-09-23 13:20:00|4508.5|4507.5|4506.5|4506|4509|4508|4505.5|4505|4703
1727097900000|2024-09-23 13:25:00|4506|4505.5|4494|4493|4506.5|4506|4493.5|4493|3729
1727098200000|2024-09-23 13:30:00|4494.5|4493.5|4492.5|4491.5|4501|4500|4487.5|4486|9069
1727098500000|2024-09-23 13:35:00|4491.5|4490.5|4488|4487|4495|4494|4484|4483.5|8019
1727098800000|2024-09-23 13:40:00|4490|4487.5|4490.5|4489.5|4500|4499|4490|4487.5|8069
1727099100000|2024-09-23 13:45:00|4489|4488.5|4495.5|4494.5|4500|4499.5|4489|4487.5|4745
1727099400000|2024-09-23 13:50:00|4497|4496|4499.5|4498|4501.5|4500.5|4494|4493.5|3732
1727099700000|2024-09-23 13:55:00|4500|4498.5|4505.5|4504.5|4506|4505|4497|4496|2514
1727100000000|2024-09-23 14:00:00|4505|4504|4515|4514|4517.5|4516.5|4504|4503|6839
1727100300000|2024-09-23 14:05:00|4514.5|4512.5|4516.5|4515|4516.5|4515|4506|4505|5470
1727100600000|2024-09-23 14:10:00|4518|4515.5|4500|4498.5|4519.5|4518|4500|4498.5|5729
1727100900000|2024-09-23 14:15:00|4499.5|4499|4502.5|4501.5|4503.5|4502|4497|4496|4138
1727101200000|2024-09-23 14:20:00|4501.5|4502|4494.5|4493|4503|4502|4494|4493|9946
1727101500000|2024-09-23 14:25:00|4494|4493.5|4495|4494.5|4498.5|4498|4493|4492.5|7112
1727101800000|2024-09-23 14:30:00|4494.5|4494|4501|4499.5|4505.5|4504.5|4492|4491|8760
1727102100000|2024-09-23 14:35:00|4500.5|4498.5|4497.5|4496.5|4502|4501.5|4496.5|4496|5314
1727102400000|2024-09-23 14:40:00|4498|4497|4503.5|4502.5|4504|4503|4497|4496|6252
1727102700000|2024-09-23 14:45:00|4504.5|4503.5|4512.5|4512|4514|4513|4503|4502|6232
1727103000000|2024-09-23 14:50:00|4512|4511|4511.5|4510.5|4513|4512|4507|4506|3744
1727103300000|2024-09-23 14:55:00|4511|4510|4518.5|4517.5|4519|4518|4510.5|4509.5|2802
1727103600000|2024-09-23 15:00:00|4518|4517|4507.5|4506.5|4518.5|4518|4507.5|4506.5|5677
1727103900000|2024-09-23 15:05:00|4508|4507|4511|4510|4511|4510|4504.5|4503.5|4541
1727104200000|2024-09-23 15:10:00|4510.5|4509.5|4516.5|4515.5|4516.5|4516|4510|4509.5|2672
1727104500000|2024-09-23 15:15:00|4516|4515|4510|4509|4516|4515|4509.5|4508.5|5139
1727104800000|2024-09-23 15:20:00|4510.5|4510|4512|4511.5|4513|4512|4510|4509|5853
1727105100000|2024-09-23 15:25:00|4511.5|4511|4508.5|4507.5|4514.5|4514|4506|4505|11534
1727161200000|2024-09-24 07:00:00|4574.5|4572.5|4569|4566|4588|4585.5|4566|4563|8467
1727161500000|2024-09-24 07:05:00|4568.5|4565|4576.5|4576|4585|4583.5|4568|4565|9609
1727161800000|2024-09-24 07:10:00|4576|4575|4568.5|4567|4581|4579.5|4568|4567|6855
1727162100000|2024-09-24 07:15:00|4568|4565.5|4563|4562|4571|4569|4559|4557.5|4368
1727162400000|2024-09-24 07:20:00|4562.5|4561|4552.5|4550.5|4562.5|4561|4548.5|4546.5|15422
1727162700000|2024-09-24 07:25:00|4553|4551|4556.5|4555|4562.5|4560.5|4553|4551|4872
1727163000000|2024-09-24 07:30:00|4558|4555.5|4559.5|4558|4562|4560.5|4554|4553.5|2975
1727163300000|2024-09-24 07:35:00|4561|4559.5|4578|4576.5|4579|4577.5|4561|4559.5|4922
1727163600000|2024-09-24 07:40:00|4577.5|4577|4578|4577|4579.5|4578|4574|4573|3316
1727163900000|2024-09-24 07:45:00|4577.5|4576.5|4565|4563.5|4578|4576.5|4564.5|4563|2268
1727164200000|2024-09-24 07:50:00|4564|4562.5|4568|4567|4569|4568|4560|4558.5|2373
1727164500000|2024-09-24 07:55:00|4567.5|4566|4567|4566|4568.5|4567.5|4564.5|4563.5|2196
1727164800000|2024-09-24 08:00:00|4566.5|4566.5|4571|4570|4571|4570.5|4565.5|4563.5|4097
1727165100000|2024-09-24 08:05:00|4572|4570.5|4578.5|4577.5|4581|4580|4572|4570.5|3627
1727165400000|2024-09-24 08:10:00|4579|4578|4573.5|4572|4585|4584|4573.5|4572|4293
1727165700000|2024-09-24 08:15:00|4575|4572.5|4576|4575|4576.5|4575|4569|4568|3619
1727166000000|2024-09-24 08:20:00|4576.5|4575.5|4577.5|4576.5|4578.5|4577.5|4573|4571.5|5148
1727166300000|2024-09-24 08:25:00|4577|4577|4576.5|4575.5|4578.5|4578|4576|4575|1839
1727166600000|2024-09-24 08:30:00|4576|4575|4577.5|4576.5|4578|4577|4573|4571.5|3604
1727166900000|2024-09-24 08:35:00|4578|4577|4568|4566.5|4579|4578|4567.5|4566|5407
1727167200000|2024-09-24 08:40:00|4567.5|4567|4573|4571.5|4573.5|4572.5|4567|4566|4998
1727167500000|2024-09-24 08:45:00|4572.5|4571|4573.5|4572|4575.5|4574.5|4569|4568|690
1727167800000|2024-09-24 08:50:00|4573|4571.5|4571.5|4570.5|4573|4571.5|4569.5|4568.5|2598
1727168100000|2024-09-24 08:55:00|4572|4571|4569|4568.5|4572|4571.5|4569|4568|1286
1727168400000|2024-09-24 09:00:00|4567.5|4568|4563|4562|4567.5|4568|4563|4562|3251
1727168700000|2024-09-24 09:05:00|4563.5|4562.5|4566|4565.5|4566|4565.5|4563.5|4562.5|2937
1727169000000|2024-09-24 09:10:00|4566.5|4566|4567|4566|4567.5|4567|4562.5|4561.5|2305
1727169300000|2024-09-24 09:15:00|4566.5|4565.5|4562|4561|4567|4565.5|4560.5|4559.5|3646
1727169600000|2024-09-24 09:20:00|4561.5|4560|4554|4552.5|4561.5|4560|4553.5|4552.5|3253
1727169900000|2024-09-24 09:25:00|4553.5|4553|4555.5|4554.5|4555.5|4554.5|4550.5|4550|3344
1727170200000|2024-09-24 09:30:00|4555|4555|4564|4563|4564|4563|4553.5|4552.5|4670
1727170500000|2024-09-24 09:35:00|4564.5|4563.5|4571.5|4571|4572|4571|4562.5|4561.5|1971
1727170800000|2024-09-24 09:40:00|4572|4571.5|4571.5|4570.5|4574|4573.5|4565|4564|7243
1727171100000|2024-09-24 09:45:00|4572|4571|4568.5|4567.5|4572.5|4571|4566.5|4566|3906
1727171400000|2024-09-24 09:50:00|4569|4568|4570.5|4569.5|4572.5|4571.5|4568.5|4568|2925
1727171700000|2024-09-24 09:55:00|4570|4570|4569|4568.5|4570.5|4570|4567|4566.5|3556
1727172000000|2024-09-24 10:00:00|4570|4569.5|4571|4570.5|4571|4570.5|4569.5|4569|2212
1727172300000|2024-09-24 10:05:00|4570.5|4569.5|4564.5|4563.5|4572|4571|4564|4563|1476
1727172600000|2024-09-24 10:10:00|4565|4564|4568.5|4567.5|4568.5|4567.5|4561|4560.5|1386
1727172900000|2024-09-24 10:15:00|4568|4568.5|4565.5|4565|4571.5|4571|4565.5|4565|3017
1727173200000|2024-09-24 10:20:00|4566.5|4565.5|4568.5|4568|4569|4568|4564|4563|3988
1727173500000|2024-09-24 10:25:00|4569|4567.5|4569|4568|4572|4570.5|4565.5|4565|6261
1727173800000|2024-09-24 10:30:00|4571|4570|4573|4572|4574|4573|4570|4569|3496
1727174100000|2024-09-24 10:35:00|4572.5|4572.5|4570|4569.5|4573.5|4573|4569.5|4568.5|1556
1727174400000|2024-09-24 10:40:00|4570.5|4570|4577|4576|4577.5|4576.5|4570.5|4570|1279
1727174700000|2024-09-24 10:45:00|4576.5|4576.5|4569.5|4569|4578|4577|4569.5|4569|3566
1727175000000|2024-09-24 10:50:00|4570|4569.5|4566|4565.5|4570|4569.5|4565.5|4564.5|916
1727175300000|2024-09-24 10:55:00|4566.5|4567|4567|4566.5|4570|4568.5|4566|4565|1664
1727175600000|2024-09-24 11:00:00|4567.5|4565.5|4561.5|4560|4567.5|4566.5|4561|4560|2969
1727175900000|2024-09-24 11:05:00|4561|4559.5|4560.5|4560|4562.5|4561.5|4558|4557.5|1989
1727176200000|2024-09-24 11:10:00|4561.5|4560.5|4567|4566|4567|4566|4560|4559|1595
1727176500000|2024-09-24 11:15:00|4566.5|4566.5|4567.5|4566.5|4570.5|4569.5|4566.5|4566.5|2244
1727176800000|2024-09-24 11:20:00|4568|4567|4568|4567|4570|4569|4565.5|4564.5|1493
1727177100000|2024-09-24 11:25:00|4568.5|4566.5|4570.5|4569|4570.5|4569.5|4566.5|4566|2470
1727177400000|2024-09-24 11:30:00|4570|4569.5|4571.5|4570.5|4573.5|4572.5|4569.5|4569|2658
1727177700000|2024-09-24 11:35:00|4571|4571|4573.5|4572.5|4573.5|4572.5|4571|4570.5|1113
1727178000000|2024-09-24 11:40:00|4573|4572|4571.5|4570.5|4573|4572|4570.5|4569.5|1562
1727178300000|2024-09-24 11:45:00|4571|4569.5|4570.5|4569.5|4572.5|4571.5|4569.5|4569|1660
1727178600000|2024-09-24 11:50:00|4570|4568.5|4574|4573|4575|4574.5|4569|4568.5|7810
1727178900000|2024-09-24 11:55:00|4573.5|4572.5|4569|4568|4574|4572.5|4567.5|4566.5|3093
1727179200000|2024-09-24 12:00:00|4568.5|4567.5|4573|4571.5|4574|4573|4568.5|4567.5|1085
1727179500000|2024-09-24 12:05:00|4572.5|4571|4574|4573|4575|4574|4572|4571|1291
1727179800000|2024-09-24 12:10:00|4574.5|4574|4577|4576|4578|4576.5|4572|4571|1661
1727180100000|2024-09-24 12:15:00|4577.5|4576.5|4577|4576|4578|4577|4576|4575|1551
1727180400000|2024-09-24 12:20:00|4576.5|4575|4575|4574|4576.5|4576|4574|4572.5|1714
1727180700000|2024-09-24 12:25:00|4574.5|4573.5|4581|4580|4583.5|4582.5|4574|4573|6279
1727181000000|2024-09-24 12:30:00|4580.5|4580.5|4568.5|4567|4580.5|4580.5|4566|4565|8198
1727181300000|2024-09-24 12:35:00|4570|4567.5|4574.5|4573.5|4575.5|4574.5|4569.5|4567.5|2127
1727181600000|2024-09-24 12:40:00|4574|4572.5|4571.5|4571|4576.5|4576|4571.5|4570.5|2662
1727181900000|2024-09-24 12:45:00|4572|4570.5|4568.5|4567.5|4575|4573.5|4568|4567|4247
1727182200000|2024-09-24 12:50:00|4568|4568|4567|4566|4569.5|4568.5|4563.5|4562|2966
1727182500000|2024-09-24 12:55:00|4567.5|4566.5|4569.5|4568.5|4569.5|4568.5|4566|4565.5|2004
1727182800000|2024-09-24 13:00:00|4569|4569|4570|4569.5|4570.5|4569.5|4567.5|4567|1807
1727183100000|2024-09-24 13:05:00|4570.5|4570|4576.5|4575|4578.5|4577|4570.5|4570|2319
1727183400000|2024-09-24 13:10:00|4576|4575.5|4576.5|4576|4578.5|4578|4576|4575|3020
1727183700000|2024-09-24 13:15:00|4576|4575.5|4576|4575.5|4576.5|4575.5|4573.5|4573|2991
1727184000000|2024-09-24 13:20:00|4577.5|4577|4582.5|4581.5|4587.5|4586.5|4577.5|4577|2694
1727184300000|2024-09-24 13:25:00|4583|4582|4581|4580|4583|4582|4579|4578.5|1960
1727184600000|2024-09-24 13:30:00|4582.5|4581.5|4580.5|4579.5|4587|4586.5|4576|4575|8219
1727184900000|2024-09-24 13:35:00|4580|4579|4590.5|4589|4592|4591|4580|4578.5|2921
1727185200000|2024-09-24 13:40:00|4590|4588.5|4595|4594|4598.5|4597.5|4590|4588.5|2297
1727185500000|2024-09-24 13:45:00|4595.5|4594.5|4590.5|4589|4598.5|4597|4588.5|4588|3117
1727185800000|2024-09-24 13:50:00|4590|4589.5|4590.5|4589.5|4591|4590|4585|4584.5|3064
1727186100000|2024-09-24 13:55:00|4591.5|4590|4595|4593.5|4596|4595|4589.5|4588|1755
1727186400000|2024-09-24 14:00:00|4597|4594.5|4591.5|4591|4597|4595.5|4582.5|4582|8374
1727186700000|2024-09-24 14:05:00|4591|4590.5|4596.5|4595.5|4599|4598.5|4590|4589|6312
1727187000000|2024-09-24 14:10:00|4597.5|4596|4588.5|4588|4602.5|4602|4588.5|4588|16025
1727187300000|2024-09-24 14:15:00|4588|4587|4582.5|4582|4594.5|4594|4581.5|4580.5|3688
1727187600000|2024-09-24 14:20:00|4583.5|4582.5|4577.5|4577|4589|4588|4575|4574|4619
1727187900000|2024-09-24 14:25:00|4578|4577.5|4570.5|4569.5|4580|4579|4568|4567|2776
1727188200000|2024-09-24 14:30:00|4571|4570|4569.5|4568|4572.5|4571.5|4567|4566|9237
1727188500000|2024-09-24 14:35:00|4569|4567|4563.5|4562|4569.5|4568|4558|4557|5166
1727188800000|2024-09-24 14:40:00|4563|4562.5|4571.5|4570.5|4571.5|4570.5|4562|4561|4980
1727189100000|2024-09-24 14:45:00|4570.5|4571|4566|4565|4575|4574|4565.5|4564.5|3831
1727189400000|2024-09-24 14:50:00|4566.5|4565.5|4565|4564|4568|4567|4563|4561.5|5178
1727189700000|2024-09-24 14:55:00|4564.5|4563.5|4567.5|4567|4568|4567|4563.5|4562.5|4905
1727190000000|2024-09-24 15:00:00|4567|4566.5|4564|4563.5|4567.5|4566.5|4563.5|4563|5516
1727190300000|2024-09-24 15:05:00|4564.5|4562.5|4572.5|4571.5|4574.5|4574|4563|4562.5|4971
1727190600000|2024-09-24 15:10:00|4572|4571|4571|4570|4576|4575|4569.5|4569|4015
1727190900000|2024-09-24 15:15:00|4571.5|4570.5|4566|4565|4572|4571.5|4564.5|4563.5|6953
1727191200000|2024-09-24 15:20:00|4565.5|4564|4566.5|4566|4567.5|4567|4564|4563|4036
1727191500000|2024-09-24 15:25:00|4567|4566.5|4568|4566.5|4569.5|4569|4565|4564|5751
1727247600000|2024-09-25 07:00:00|4580|4578|4587.5|4585.5|4588.5|4587|4566|4565|5161
1727247900000|2024-09-25 07:05:00|4587|4586|4589.5|4588|4595|4593|4585.5|4584|3859
1727248200000|2024-09-25 07:10:00|4591.5|4589.5|4585.5|4584|4596|4594.5|4584.5|4583.5|3001
1727248500000|2024-09-25 07:15:00|4585|4584.5|4584.5|4583|4586.5|4584.5|4579|4577.5|4337
1727248800000|2024-09-25 07:20:00|4583.5|4582|4588.5|4587.5|4588.5|4588|4579|4577|3137
1727249100000|2024-09-25 07:25:00|4589|4588.5|4590.5|4589.5|4591.5|4590|4579.5|4578|4621
1727249400000|2024-09-25 07:30:00|4591.5|4590|4587.5|4585.5|4600|4598|4587|4585.5|5111
1727249700000|2024-09-25 07:35:00|4587|4585|4590.5|4589.5|4592.5|4591.5|4583|4581|3910
1727250000000|2024-09-25 07:40:00|4591|4590|4589|4588|4592.5|4591.5|4586|4584.5|3878
1727250300000|2024-09-25 07:45:00|4590|4589|4582|4580.5|4590.5|4589.5|4578.5|4577.5|2306
1727250600000|2024-09-25 07:50:00|4582.5|4581|4578|4576.5|4583|4581.5|4573.5|4571.5|2889
1727250900000|2024-09-25 07:55:00|4578.5|4574.5|4578|4576.5|4578.5|4577|4574|4572.5|1178
1727251200000|2024-09-25 08:00:00|4578.5|4577.5|4582.5|4581|4582.5|4581|4574|4573|1825
1727251500000|2024-09-25 08:05:00|4582|4581.5|4572.5|4571.5|4584|4583|4572.5|4571.5|3848
1727251800000|2024-09-25 08:10:00|4574|4573|4572.5|4571|4575.5|4574.5|4568|4567.5|2012
1727252100000|2024-09-25 08:15:00|4572|4571.5|4569.5|4568|4573|4572|4567.5|4567|1909
1727252400000|2024-09-25 08:20:00|4567.5|4566|4565|4563.5|4569.5|4568|4563|4562|3083
1727252700000|2024-09-25 08:25:00|4564.5|4564.5|4565|4564|4567|4565.5|4563|4562|1956
1727253000000|2024-09-25 08:30:00|4565.5|4564.5|4565|4563.5|4567|4566|4563|4562.5|2732
1727253300000|2024-09-25 08:35:00|4564.5|4564|4566|4564.5|4566|4565|4561|4560.5|2296
1727253600000|2024-09-25 08:40:00|4565.5|4565|4564|4563|4566|4565|4562|4561|2013
1727253900000|2024-09-25 08:45:00|4565|4564|4559|4558|4566.5|4565.5|4559|4558|2534
1727254200000|2024-09-25 08:50:00|4559.5|4558.5|4558|4557|4563.5|4563|4557.5|4557|3123
1727254500000|2024-09-25 08:55:00|4558.5|4557.5|4562.5|4561.5|4563.5|4562.5|4557|4556|4204
1727254800000|2024-09-25 09:00:00|4562|4561|4561|4560|4562.5|4561|4557|4556|5899
1727255100000|2024-09-25 09:05:00|4560.5|4559.5|4561|4560|4561.5|4560.5|4558|4557|3387
1727255400000|2024-09-25 09:10:00|4560.5|4559.5|4562|4561|4563.5|4562|4559|4558|3667
1727255700000|2024-09-25 09:15:00|4561.5|4560|4556|4555|4561.5|4560|4556|4555|1135
1727256000000|2024-09-25 09:20:00|4555.5|4554|4542.5|4541.5|4555.5|4554|4542.5|4541.5|3498
1727256300000|2024-09-25 09:25:00|4542|4541|4534.5|4533.5|4544.5|4543.5|4534|4533|7476
1727256600000|2024-09-25 09:30:00|4535.5|4534|4542|4540.5|4542|4541|4533.5|4532.5|755
1727256900000|2024-09-25 09:35:00|4541|4541|4543.5|4542.5|4544|4543.5|4539.5|4538|2565
1727257200000|2024-09-25 09:40:00|4544.5|4543|4549|4547.5|4551|4550.5|4544.5|4543|1387
1727257500000|2024-09-25 09:45:00|4548|4547|4543.5|4542.5|4549.5|4548.5|4543.5|4542.5|6408
1727257800000|2024-09-25 09:50:00|4543|4541.5|4542.5|4541|4544.5|4543.5|4540.5|4539.5|1915
1727258100000|2024-09-25 09:55:00|4542|4541.5|4537|4536|4543.5|4542.5|4537|4536|2813
1727258400000|2024-09-25 10:00:00|4536.5|4535.5|4534.5|4533.5|4541|4540|4534.5|4533.5|6841
1727258700000|2024-09-25 10:05:00|4534|4532.5|4530.5|4530|4535|4534|4530|4529|2264
1727259000000|2024-09-25 10:10:00|4530|4529|4535.5|4534.5|4537|4536.5|4530|4529|1462
1727259300000|2024-09-25 10:15:00|4535|4535|4540|4538.5|4540.5|4539.5|4534|4533.5|2137
1727259600000|2024-09-25 10:20:00|4541|4539|4539|4537.5|4543.5|4543|4539|4537.5|1834
1727259900000|2024-09-25 10:25:00|4538.5|4538|4538|4537|4539.5|4539|4535.5|4534.5|787
1727260200000|2024-09-25 10:30:00|4537.5|4537.5|4540.5|4539.5|4540.5|4540|4536|4535|1748
1727260500000|2024-09-25 10:35:00|4541|4540|4540.5|4540|4542.5|4542|4538.5|4537|791
1727260800000|2024-09-25 10:40:00|4541.5|4540.5|4540|4539|4544|4542.5|4540|4539|800
1727261100000|2024-09-25 10:45:00|4540.5|4539.5|4537.5|4537|4540.5|4540|4536|4535|2141
1727261400000|2024-09-25 10:50:00|4538|4537.5|4541.5|4541|4541.5|4541|4538|4537.5|1098
1727261700000|2024-09-25 10:55:00|4542|4540.5|4544|4543|4545|4544|4540.5|4540|2395
1727262000000|2024-09-25 11:00:00|4544.5|4542.5|4547.5|4546|4547.5|4546.5|4543|4542|2118
1727262300000|2024-09-25 11:05:00|4547|4546.5|4548|4547.5|4549|4548.5|4545.5|4544.5|1782
1727262600000|2024-09-25 11:10:00|4547.5|4546.5|4549|4548|4552|4551|4547|4546|1886
1727262900000|2024-09-25 11:15:00|4549.5|4548.5|4550.5|4549.5|4552|4551|4549|4547.5|1503
1727263200000|2024-09-25 11:20:00|4550|4550|4550|4549.5|4552.5|4551.5|4549|4548.5|1781
1727263500000|2024-09-25 11:25:00|4550.5|4549|4550|4549.5|4551|4549.5|4549.5|4549|3088
1727263800000|2024-09-25 11:30:00|4550.5|4550|4552|4551|4553.5|4552.5|4550.5|4550|2247
1727264100000|2024-09-25 11:35:00|4552.5|4551.5|4549.5|4548.5|4553.5|4552.5|4549.5|4548.5|843
1727264400000|2024-09-25 11:40:00|4550|4548|4548|4547.5|4550|4548.5|4547.5|4547|684
1727264700000|2024-09-25 11:45:00|4547.5|4547|4546.5|4545.5|4549|4548|4546|4545|794
1727265000000|2024-09-25 11:50:00|4547|4546|4552|4551|4552.5|4551|4547|4546|907
1727265300000|2024-09-25 11:55:00|4552.5|4551.5|4552.5|4551.5|4553.5|4552.5|4551|4550|793
1727265600000|2024-09-25 12:00:00|4553|4552|4543.5|4543|4553|4552|4542.5|4541|1452
1727265900000|2024-09-25 12:05:00|4544.5|4543.5|4546|4545.5|4546.5|4545.5|4543.5|4543|293
1727266200000|2024-09-25 12:10:00|4545.5|4545|4542.5|4541.5|4545.5|4545|4541|4540|911
1727266500000|2024-09-25 12:15:00|4543|4542|4543.5|4542.5|4544|4543|4542.5|4542|1843
1727266800000|2024-09-25 12:20:00|4544|4543|4549|4548|4549|4548|4543.5|4543|3307
1727267100000|2024-09-25 12:25:00|4549.5|4548.5|4550|4549|4550|4549.5|4548|4547|1082
1727267400000|2024-09-25 12:30:00|4548.5|4549.5|4544|4543.5|4549|4549.5|4543|4542.5|2602
1727267700000|2024-09-25 12:35:00|4544.5|4544|4542.5|4541.5|4545|4544|4541|4540.5|1335
1727268000000|2024-09-25 12:40:00|4543|4542|4543|4542|4546|4545|4542.5|4542|1461
1727268300000|2024-09-25 12:45:00|4542.5|4541.5|4542|4540.5|4543.5|4543|4540.5|4540|2532
1727268600000|2024-09-25 12:50:00|4541.5|4541|4542.5|4541|4543.5|4542|4538.5|4538|1718
1727268900000|2024-09-25 12:55:00|4543.5|4541.5|4542|4541|4544.5|4543|4540.5|4540|2407
1727269200000|2024-09-25 13:00:00|4543|4541.5|4544.5|4543.5|4546|4545|4542|4541|3128
1727269500000|2024-09-25 13:05:00|4543.5|4542.5|4540|4539|4543.5|4542.5|4538|4537.5|978
1727269800000|2024-09-25 13:10:00|4539.5|4538.5|4542.5|4541.5|4542.5|4541.5|4539|4538.5|1460
1727270100000|2024-09-25 13:15:00|4543|4542|4547|4545.5|4547|4545.5|4542|4541|1514
1727270400000|2024-09-25 13:20:00|4546.5|4544|4544.5|4543.5|4546.5|4544|4541.5|4540.5|1074
1727270700000|2024-09-25 13:25:00|4546.5|4543|4542.5|4541.5|4546.5|4545|4542|4541|1641
1727271000000|2024-09-25 13:30:00|4542|4541|4526.5|4525|4542.5|4541.5|4526.5|4525|5849
1727271300000|2024-09-25 13:35:00|4526|4525.5|4526|4524|4548.5|4546.5|4517.5|4515.5|24134
1727271600000|2024-09-25 13:40:00|4526.5|4524.5|4531|4530|4534.5|4533|4524|4522.5|8992
1727271900000|2024-09-25 13:45:00|4531.5|4530.5|4532|4531|4536.5|4536|4530|4529|8992
1727272200000|2024-09-25 13:50:00|4532.5|4531.5|4529|4528|4535.5|4534.5|4527|4526|3963
1727272500000|2024-09-25 13:55:00|4528.5|4527|4521|4520|4529|4527|4521|4520|6342
1727272800000|2024-09-25 14:00:00|4522|4520.5|4522|4521|4522|4521|4515|4514|5404
1727273100000|2024-09-25 14:05:00|4523|4521.5|4530|4529|4531.5|4530.5|4523|4520.5|4207
1727273400000|2024-09-25 14:10:00|4530.5|4528.5|4527.5|4526.5|4532.5|4531.5|4525|4524.5|5962
1727273700000|2024-09-25 14:15:00|4527|4527|4523.5|4522.5|4530.5|4529|4523|4522.5|6384
1727274000000|2024-09-25 14:20:00|4523|4522|4525.5|4524.5|4525.5|4524.5|4520.5|4520|4274
1727274300000|2024-09-25 14:25:00|4526|4525|4523.5|4522.5|4526|4525|4523|4522.5|2282
1727274600000|2024-09-25 14:30:00|4523|4523|4531|4530|4531.5|4530|4523|4522.5|3985
1727274900000|2024-09-25 14:35:00|4531.5|4529.5|4533|4532|4536|4535|4530|4529|5992
1727275200000|2024-09-25 14:40:00|4533.5|4532.5|4532|4531.5|4533.5|4532.5|4530.5|4529.5|6995
1727275500000|2024-09-25 14:45:00|4531.5|4531|4530|4529|4531.5|4531|4528.5|4527.5|3902
1727275800000|2024-09-25 14:50:00|4529.5|4528.5|4536|4535|4537|4536|4529|4528.5|5447
1727276100000|2024-09-25 14:55:00|4535.5|4534.5|4535|4534|4536.5|4535.5|4533|4532|1681
1727276400000|2024-09-25 15:00:00|4535.5|4534.5|4539|4538.5|4539.5|4538.5|4530.5|4529.5|6150
1727276700000|2024-09-25 15:05:00|4539.5|4539|4535|4534|4540|4539|4533.5|4532.5|3171
1727277000000|2024-09-25 15:10:00|4534.5|4534.5|4535.5|4534.5|4537|4536|4530|4529.5|3563
1727277300000|2024-09-25 15:15:00|4535|4535|4532.5|4531.5|4535|4535|4532|4531.5|2743
1727277600000|2024-09-25 15:20:00|4532|4532|4534|4533|4534|4533.5|4530|4529.5|6762
1727277900000|2024-09-25 15:25:00|4533.5|4533.5|4533|4532|4537|4536.5|4532|4531.5|13832
1727334000000|2024-09-26 07:00:00|4449|4444|4492.5|4489.5|4503|4499|4448.5|4444|22721
1727334300000|2024-09-26 07:05:00|4493|4495.5|4467.5|4464.5|4504.5|4501|4466.5|4464.5|25150
1727334600000|2024-09-26 07:10:00|4467|4462|4461.5|4458.5|4478.5|4476.5|4456|4455|12836
1727334900000|2024-09-26 07:15:00|4465|4459|4459|4456|4473.5|4471.5|4452|4450|10144
1727335200000|2024-09-26 07:20:00|4459.5|4456.5|4447.5|4445|4460|4458.5|4444|4442|5764
1727335500000|2024-09-26 07:25:00|4448|4446|4451|4449|4462|4460|4444.5|4443|15291
1727335800000|2024-09-26 07:30:00|4452.5|4450.5|4425.5|4424|4454.5|4453|4425|4424|22945
1727336100000|2024-09-26 07:35:00|4424.5|4423|4423|4421.5|4434.5|4432.5|4403.5|4402|22938
1727336400000|2024-09-26 07:40:00|4425|4423|4423|4421.5|4432.5|4431.5|4421.5|4420|13872
1727336700000|2024-09-26 07:45:00|4422.5|4422|4420|4419|4427.5|4426.5|4415.5|4414.5|10522
1727337000000|2024-09-26 07:50:00|4419.5|4419.5|4426.5|4425|4427|4425.5|4418.5|4417.5|9104
1727337300000|2024-09-26 07:55:00|4427.5|4426|4440|4439|4443|4441.5|4427|4426|12979
1727337600000|2024-09-26 08:00:00|4439.5|4438.5|4439|4438.5|4443.5|4443|4436.5|4436|8231
1727337900000|2024-09-26 08:05:00|4440.5|4439|4418.5|4417.5|4444.5|4443.5|4418.5|4417.5|10872
1727338200000|2024-09-26 08:10:00|4418|4418|4401.5|4400.5|4419|4418|4399.5|4398.5|20007
1727338500000|2024-09-26 08:15:00|4402|4401|4395|4394|4404.5|4403.5|4387.5|4386.5|24106
1727338800000|2024-09-26 08:20:00|4395.5|4394.5|4403|4402|4408.5|4407|4395.5|4394.5|14660
1727339100000|2024-09-26 08:25:00|4403.5|4402.5|4406.5|4406|4407.5|4406.5|4402.5|4401.5|8279
1727339400000|2024-09-26 08:30:00|4407|4406.5|4414|4412.5|4414.5|4414|4405.5|4404|7716
1727339700000|2024-09-26 08:35:00|4414.5|4413|4420|4418.5|4420.5|4419.5|4411|4410|7478
1727340000000|2024-09-26 08:40:00|4421|4420.5|4419|4417.5|4421|4420.5|4413.5|4413|8080
1727340300000|2024-09-26 08:45:00|4418.5|4417|4416.5|4416|4421|4420|4414.5|4413.5|5850
1727340600000|2024-09-26 08:50:00|4417|4415.5|4412.5|4411|4420|4419.5|4412|4411|15552
1727340900000|2024-09-26 08:55:00|4412|4410|4414|4413|4415|4414|4408|4407|5831
1727341200000|2024-09-26 09:00:00|4413.5|4412.5|4405.5|4404|4413.5|4412.5|4403|4402|8305
1727341500000|2024-09-26 09:05:00|4405|4404.5|4399|4397.5|4405.5|4404.5|4397|4396|9924
1727341800000|2024-09-26 09:10:00|4398.5|4398|4401.5|4401|4402.5|4402|4396|4395|13112
1727342100000|2024-09-26 09:15:00|4401|4400.5|4409.5|4408.5|4409.5|4408.5|4400.5|4400|5892
1727342400000|2024-09-26 09:20:00|4409|4407.5|4405|4404|4410.5|4409.5|4404.5|4404|7628
1727342700000|2024-09-26 09:25:00|4404.5|4403.5|4425|4424.5|4426|4425|4402|4401.5|10509
1727343000000|2024-09-26 09:30:00|4425.5|4426|4435|4434.5|4438|4437.5|4425|4425.5|12214
1727343300000|2024-09-26 09:35:00|4434.5|4434|4426.5|4426|4436|4434.5|4425|4424.5|8393
1727343600000|2024-09-26 09:40:00|4427.5|4426.5|4434|4433|4436.5|4435.5|4423.5|4423|8650
1727343900000|2024-09-26 09:45:00|4433.5|4433.5|4431|4430|4433.5|4433.5|4429|4428|6476
1727344200000|2024-09-26 09:50:00|4432|4430.5|4426|4425.5|4432|4431|4426|4425|7191
1727344500000|2024-09-26 09:55:00|4425.5|4424.5|4425.5|4425|4427.5|4426.5|4423|4422.5|8794
1727344800000|2024-09-26 10:00:00|4425|4424.5|4422|4421|4426.5|4426|4421|4420.5|7855
1727345100000|2024-09-26 10:05:00|4421.5|4421.5|4423|4422|4428.5|4427.5|4421.5|4421.5|9234
1727345400000|2024-09-26 10:10:00|4422.5|4421.5|4421|4420|4423|4421.5|4414|4413.5|6034
1727345700000|2024-09-26 10:15:00|4420.5|4421|4433|4432|4434|4433|4420.5|4421|4067
1727346000000|2024-09-26 10:20:00|4432.5|4432.5|4429|4428.5|4435|4434|4428.5|4428|4834
1727346300000|2024-09-26 10:25:00|4429.5|4429|4431|4430|4432|4431.5|4426.5|4426|5655
1727346600000|2024-09-26 10:30:00|4431.5|4431|4433.5|4432.5|4434|4433.5|4429|4428.5|5156
1727346900000|2024-09-26 10:35:00|4433|4433|4435.5|4435|4436.5|4435.5|4433|4432.5|3641
1727347200000|2024-09-26 10:40:00|4434|4433.5|4438|4437|4438|4437|4431.5|4431|5399
1727347500000|2024-09-26 10:45:00|4437.5|4437.5|4445|4444.5|4447.5|4446.5|4437|4436.5|8216
1727347800000|2024-09-26 10:50:00|4446|4445|4452|4451|4452|4451|4444|4443.5|5941
1727348100000|2024-09-26 10:55:00|4454|4453|4442.5|4441.5|4456.5|4455.5|4442.5|4441.5|7845
1727348400000|2024-09-26 11:00:00|4443|4442|4429|4428|4444|4443.5|4427.5|4427|7867
1727348700000|2024-09-26 11:05:00|4430|4429.5|4410|4409|4433|4431.5|4407|4406.5|19748
1727349000000|2024-09-26 11:10:00|4409.5|4409.5|4417|4416|4421.5|4421|4409.5|4408.5|7830
1727349300000|2024-09-26 11:15:00|4417.5|4418|4420|4419.5|4421.5|4421|4416.5|4416|3039
1727349600000|2024-09-26 11:20:00|4420.5|4420.5|4422.5|4422|4424|4423|4418.5|4417.5|2770
1727349900000|2024-09-26 11:25:00|4424|4423|4427|4426|4429.5|4428.5|4422.5|4422|3722
1727350200000|2024-09-26 11:30:00|4426.5|4425.5|4431.5|4430.5|4431.5|4431|4424.5|4424|4708
1727350500000|2024-09-26 11:35:00|4432|4431|4432|4431.5|4436|4434.5|4428.5|4428|7261
1727350800000|2024-09-26 11:40:00|4431.5|4431|4434.5|4433.5|4435.5|4434.5|4430|4429.5|8845
1727351100000|2024-09-26 11:45:00|4434|4433|4439.5|4438.5|4442.5|4441.5|4428.5|4427.5|12779
1727351400000|2024-09-26 11:50:00|4438.5|4437.5|4442|4441.5|4443|4442.5|4435.5|4434.5|10091
1727351700000|2024-09-26 11:55:00|4442.5|4442|4438|4437.5|4444|4443|4438|4437|12144
1727352000000|2024-09-26 12:00:00|4438.5|4438|4434|4433|4439|4438.5|4426.5|4425.5|10437
1727352300000|2024-09-26 12:05:00|4433.5|4432.5|4421.5|4420|4434.5|4434|4408.5|4407.5|13438
1727352600000|2024-09-26 12:10:00|4422|4420.5|4428|4427|4429|4428|4415.5|4414.5|6961
1727352900000|2024-09-26 12:15:00|4428.5|4426.5|4432.5|4432|4434.5|4433.5|4426|4425|6340
1727353200000|2024-09-26 12:20:00|4433|4431.5|4442|4441|4442|4441|4431.5|4430.5|4551
1727353500000|2024-09-26 12:25:00|4443|4441.5|4439.5|4438.5|4443|4442.5|4439|4438|7301
1727353800000|2024-09-26 12:30:00|4440.5|4439|4440|4438.5|4443|4442.5|4438|4437|9522
1727354100000|2024-09-26 12:35:00|4440.5|4439|4450|4448.5|4450|4448.5|4440.5|4438.5|7093
1727354400000|2024-09-26 12:40:00|4449.5|4447.5|4456|4455|4456|4455.5|4446.5|4445.5|7993
1727354700000|2024-09-26 12:45:00|4456.5|4456|4458|4457|4458.5|4458|4451|4450|10055
1727355000000|2024-09-26 12:50:00|4457.5|4456.5|4463.5|4462.5|4466.5|4465|4457|4456.5|14423
1727355300000|2024-09-26 12:55:00|4463|4463|4463|4462|4470|4468.5|4462.5|4461.5|8820
1727355600000|2024-09-26 13:00:00|4464|4462.5|4477|4476.5|4478|4477|4463.5|4462.5|20846
1727355900000|2024-09-26 13:05:00|4477.5|4477|4483|4482|4488|4487|4477.5|4477|14327
1727356200000|2024-09-26 13:10:00|4482.5|4482.5|4486|4485|4488.5|4487.5|4480|4479|9696
1727356500000|2024-09-26 13:15:00|4487|4486.5|4489|4488|4491.5|4490.5|4487|4486|4829
1727356800000|2024-09-26 13:20:00|4488.5|4488.5|4479|4478|4488.5|4488.5|4476.5|4476|17586
1727357100000|2024-09-26 13:25:00|4478.5|4478.5|4487.5|4487|4488|4487.5|4478.5|4478.5|2394
1727357400000|2024-09-26 13:30:00|4487|4486.5|4485.5|4484|4491|4490|4482.5|4482|12326
1727357700000|2024-09-26 13:35:00|4486|4484.5|4493|4492|4497|4496.5|4486|4484.5|9804
1727358000000|2024-09-26 13:40:00|4492.5|4492.5|4507|4506|4507|4506.5|4492|4490.5|11812
1727358300000|2024-09-26 13:45:00|4506.5|4505.5|4501.5|4500.5|4507.5|4506.5|4495|4494.5|18765
1727358600000|2024-09-26 13:50:00|4501|4500|4513.5|4513|4513.5|4513|4498|4497.5|14119
1727358900000|2024-09-26 13:55:00|4514|4513.5|4505.5|4504|4514|4513.5|4504.5|4504|14559
1727359200000|2024-09-26 14:00:00|4506|4504.5|4500|4499.5|4507.5|4507|4499|4498|17610
1727359500000|2024-09-26 14:05:00|4499.5|4499|4494|4493.5|4500|4499.5|4493.5|4493|22552
1727359800000|2024-09-26 14:10:00|4495.5|4493|4500|4499|4500|4499.5|4494.5|4493|15665
1727360100000|2024-09-26 14:15:00|4499.5|4498.5|4505|4504|4508|4507|4499|4498.5|18238
1727360400000|2024-09-26 14:20:00|4504.5|4504.5|4504|4503.5|4505.5|4505|4502.5|4502|7283
1727360700000|2024-09-26 14:25:00|4503.5|4503|4510.5|4510|4510.5|4510|4503.5|4502.5|12944
1727361000000|2024-09-26 14:30:00|4511.5|4510.5|4504.5|4503.5|4512|4511.5|4504|4503|17929
1727361300000|2024-09-26 14:35:00|4504|4503|4507|4506.5|4507|4506.5|4500|4499.5|9844
1727361600000|2024-09-26 14:40:00|4507.5|4507|4507.5|4506.5|4511|4510|4506|4505|10119
1727361900000|2024-09-26 14:45:00|4508|4507|4503.5|4502.5|4511|4510.5|4503.5|4502.5|14266
1727362200000|2024-09-26 14:50:00|4503|4503|4500|4499|4503.5|4503|4498.5|4497.5|7717
1727362500000|2024-09-26 14:55:00|4501|4499.5|4505|4504|4507.5|4506.5|4501|4499.5|6322
1727362800000|2024-09-26 15:00:00|4504.5|4503.5|4503|4502.5|4505|4504|4499.5|4499|8080
1727363100000|2024-09-26 15:05:00|4503.5|4502|4503.5|4502.5|4504.5|4503.5|4502.5|4502|6231
1727363400000|2024-09-26 15:10:00|4504|4503|4502.5|4501.5|4504.5|4504|4501|4500|10363
1727363700000|2024-09-26 15:15:00|4502|4502|4506.5|4506|4508.5|4507.5|4500|4499|14965
1727364000000|2024-09-26 15:20:00|4507|4506.5|4512|4511.5|4514|4513|4507|4506|17317
1727364300000|2024-09-26 15:25:00|4512.5|4512|4514.5|4513|4515|4514.5|4511|4510.5|12613
1727420400000|2024-09-27 07:00:00|4549|4546.5|4585|4581.5|4585|4581.5|4547.5|4546|18648
1727420700000|2024-09-27 07:05:00|4585.5|4583.5|4609|4606|4609|4606|4570.5|4569|25886
1727421000000|2024-09-27 07:10:00|4610|4607|4638|4636|4644|4642.5|4605.5|4603.5|31203
1727421300000|2024-09-27 07:15:00|4637.5|4636.5|4670.5|4668|4679.5|4677.5|4637.5|4636.5|33461
1727421600000|2024-09-27 07:20:00|4667.5|4665.5|4653|4650|4667.5|4665.5|4638.5|4637.5|19064
1727421900000|2024-09-27 07:25:00|4653.5|4651|4639|4637.5|4658.5|4656.5|4638.5|4636.5|7744
1727422200000|2024-09-27 07:30:00|4639.5|4637|4658.5|4656.5|4660|4659|4627|4626|17948
1727422500000|2024-09-27 07:35:00|4658|4657|4655.5|4654|4668|4666|4650|4649|18855
1727422800000|2024-09-27 07:40:00|4656.5|4654.5|4664|4663|4665.5|4664.5|4656.5|4654.5|16817
1727423100000|2024-09-27 07:45:00|4663.5|4662.5|4674.5|4673|4675|4673.5|4656.5|4655.5|23000
1727423400000|2024-09-27 07:50:00|4674|4672.5|4695.5|4694.5|4696|4695|4674|4672.5|18993
1727423700000|2024-09-27 07:55:00|4697|4695.5|4692|4690.5|4701.5|4700|4682|4679.5|18783
1727424000000|2024-09-27 08:00:00|4692.5|4691.5|4700|4699|4707.5|4705.5|4684.5|4683.5|21133
1727424300000|2024-09-27 08:05:00|4696.5|4695.5|4716|4715|4719|4718.5|4695.5|4694|16911
1727424600000|2024-09-27 08:10:00|4715.5|4715.5|4710|4709|4718|4716.5|4707|4706|14931
1727424900000|2024-09-27 08:15:00|4709|4708|4710.5|4709.5|4712.5|4711.5|4707.5|4706.5|17061
1727425200000|2024-09-27 08:20:00|4709.5|4709|4723|4721.5|4724|4723|4701|4700|19300
1727425500000|2024-09-27 08:25:00|4722.5|4722|4739|4738|4740|4739|4722.5|4721.5|20695
1727425800000|2024-09-27 08:30:00|4739.5|4737.5|4752.5|4751|4758|4756.5|4739.5|4737|24071
1727426100000|2024-09-27 08:35:00|4753|4751.5|4762.5|4761.5|4763.5|4762.5|4752|4751|23631
1727426400000|2024-09-27 08:40:00|4765|4763.5|4752|4751|4767.5|4766|4749.5|4749|26868
1727426700000|2024-09-27 08:45:00|4750.5|4749.5|4758.5|4757|4759|4757.5|4746.5|4745.5|21722
1727427000000|2024-09-27 08:50:00|4758|4758|4745|4744|4765|4763.5|4742.5|4741.5|11792
1727427300000|2024-09-27 08:55:00|4744.5|4743.5|4748|4746|4759.5|4758.5|4743.5|4742.5|20656
1727427600000|2024-09-27 09:00:00|4747.5|4745.5|4759|4758.5|4760|4758.5|4743.5|4742|15281
1727427900000|2024-09-27 09:05:00|4758.5|4757|4762.5|4761|4764|4762.5|4756.5|4755.5|11682
1727428200000|2024-09-27 09:10:00|4763.5|4761.5|4760|4759|4769|4767.5|4755|4754.5|11113
1727428500000|2024-09-27 09:15:00|4759.5|4758.5|4773.5|4772.5|4774|4773|4757|4756|15962
1727428800000|2024-09-27 09:20:00|4772.5|4771|4769.5|4768|4773.5|4772.5|4762.5|4761.5|12771
1727429100000|2024-09-27 09:25:00|4769|4768.5|4764.5|4763.5|4773|4772|4764|4763.5|14739
1727429400000|2024-09-27 09:30:00|4766.5|4765|4761.5|4760|4769|4768|4759.5|4759|20211
1727429700000|2024-09-27 09:35:00|4761|4759.5|4763|4761.5|4766.5|4766|4760|4759|14142
1727430000000|2024-09-27 09:40:00|4762.5|4761|4771.5|4770.5|4771.5|4770.5|4758.5|4757|9995
1727430300000|2024-09-27 09:45:00|4771|4768|4768|4767.5|4771|4770|4763.5|4762.5|13062
1727430600000|2024-09-27 09:50:00|4767.5|4767|4769.5|4769|4770|4769.5|4765.5|4765|19151
1727430900000|2024-09-27 09:55:00|4770|4768.5|4783|4782|4783.5|4783|4769|4768.5|23968
1727431200000|2024-09-27 10:00:00|4783.5|4782.5|4782|4781|4783.5|4782.5|4774.5|4774|14054
1727431500000|2024-09-27 10:05:00|4782.5|4781.5|4789|4788.5|4790.5|4789.5|4779|4778.5|12392
1727431800000|2024-09-27 10:10:00|4790.5|4789|4791.5|4790.5|4792|4791.5|4782|4781.5|19665
1727432100000|2024-09-27 10:15:00|4790.5|4790|4790.5|4789.5|4793|4792|4785.5|4785|8491
1727432400000|2024-09-27 10:20:00|4791|4790|4794.5|4793.5|4796|4795.5|4790.5|4789.5|8741
1727432700000|2024-09-27 10:25:00|4795.5|4794|4817.5|4816.5|4817.5|4816.5|4795|4793.5|29596
1727433000000|2024-09-27 10:30:00|4819|4817.5|4812|4811|4819|4817.5|4807|4806.5|13850
1727433300000|2024-09-27 10:35:00|4811.5|4810.5|4807|4806|4820|4818.5|4803.5|4802.5|14657
1727433600000|2024-09-27 10:40:00|4806.5|4805|4806|4805.5|4810.5|4810|4802.5|4802|13896
1727433900000|2024-09-27 10:45:00|4805.5|4804.5|4811.5|4810.5|4812|4810.5|4801.5|4800.5|18282
1727434200000|2024-09-27 10:50:00|4811|4811|4806|4805.5|4811.5|4811|4804.5|4804|7296
1727434500000|2024-09-27 10:55:00|4805.5|4805|4797|4796|4806.5|4805.5|4789|4788|13073
1727434800000|2024-09-27 11:00:00|4799|4799.5|4796|4795.5|4805.5|4805|4795.5|4794|8818
1727435100000|2024-09-27 11:05:00|4797|4795|4793|4792|4797|4796|4790.5|4790|4416
1727435400000|2024-09-27 11:10:00|4794|4791.5|4775|4774|4794.5|4793.5|4774|4773|12107
1727435700000|2024-09-27 11:15:00|4775.5|4774.5|4792|4791|4792|4791|4774.5|4774|10502
1727436000000|2024-09-27 11:20:00|4791.5|4791.5|4797.5|4796.5|4802|4801.5|4791.5|4790.5|7539
1727436300000|2024-09-27 11:25:00|4798|4797|4797|4796|4798|4797|4792.5|4791|6909
1727436600000|2024-09-27 11:30:00|4798.5|4796.5|4809.5|4808.5|4809.5|4808.5|4798.5|4796|5344
1727436900000|2024-09-27 11:35:00|4809|4808|4805|4804|4809|4808|4804.5|4803.5|7120
1727437200000|2024-09-27 11:40:00|4805.5|4804.5|4809|4808.5|4809|4808.5|4805|4804.5|14988
1727437500000|2024-09-27 11:45:00|4809.5|4809|4817|4816.5|4818.5|4817.5|4809.5|4809|10728
1727437800000|2024-09-27 11:50:00|4818.5|4817|4818.5|4817.5|4823|4822|4815|4814|7502
1727438100000|2024-09-27 11:55:00|4818|4818|4813|4812|4824.5|4823|4812|4811|10399
1727438400000|2024-09-27 12:00:00|4812.5|4811.5|4800.5|4799.5|4813|4811.5|4800.5|4799.5|5899
1727438700000|2024-09-27 12:05:00|4800|4799|4806|4805|4807|4806|4798|4797.5|5613
1727439000000|2024-09-27 12:10:00|4807|4805.5|4805|4804|4808|4807|4804.5|4803.5|6695
1727439300000|2024-09-27 12:15:00|4805.5|4804.5|4808|4807|4809|4808|4805|4804|14251
1727439600000|2024-09-27 12:20:00|4810|4807.5|4819.5|4818.5|4820|4819|4808|4807.5|11040
1727439900000|2024-09-27 12:25:00|4820|4819|4819|4816.5|4822|4821|4806|4804.5|8230
1727440200000|2024-09-27 12:30:00|4818|4818.5|4824.5|4823.5|4827|4825.5|4817|4816|16849
1727440500000|2024-09-27 12:35:00|4826|4824|4820.5|4819.5|4826.5|4825.5|4818|4817.5|11956
1727440800000|2024-09-27 12:40:00|4818|4820|4817|4816|4823|4822|4816|4814.5|8944
1727441100000|2024-09-27 12:45:00|4816.5|4815.5|4816.5|4815|4819|4818.5|4814|4813|11517
1727441400000|2024-09-27 12:50:00|4816|4815.5|4812.5|4811|4816.5|4815.5|4809|4808.5|6433
1727441700000|2024-09-27 12:55:00|4813|4811.5|4814|4813|4814.5|4814|4810|4808.5|7513
1727442000000|2024-09-27 13:00:00|4813.5|4812.5|4815.5|4815|4816|4815|4808.5|4807.5|10460
1727442300000|2024-09-27 13:05:00|4816.5|4814.5|4821.5|4821|4822|4821|4816|4814.5|9901
1727442600000|2024-09-27 13:10:00|4822|4820.5|4815|4814.5|4823.5|4822.5|4815|4814.5|7656
1727442900000|2024-09-27 13:15:00|4814.5|4814|4809.5|4808.5|4814.5|4814|4809|4808.5|6873
1727443200000|2024-09-27 13:20:00|4808|4807|4811|4810.5|4811.5|4810.5|4808|4806.5|6372
1727443500000|2024-09-27 13:25:00|4811.5|4811|4811.5|4811|4811.5|4811|4807.5|4807|7129
1727443800000|2024-09-27 13:30:00|4812|4810.5|4820.5|4820|4821|4820|4811|4810.5|15843
1727444100000|2024-09-27 13:35:00|4821|4820.5|4821|4820.5|4823|4822|4815|4814|15047
1727444400000|2024-09-27 13:40:00|4821.5|4819.5|4814.5|4814|4821.5|4820.5|4814|4813.5|8557
1727444700000|2024-09-27 13:45:00|4814|4813.5|4815|4814.5|4817|4816.5|4808|4807.5|13985
1727445000000|2024-09-27 13:50:00|4815.5|4815|4810|4809.5|4815.5|4815|4808|4807.5|9745
1727445300000|2024-09-27 13:55:00|4810.5|4810|4802.5|4801|4811|4810|4802.5|4801|11334
1727445600000|2024-09-27 14:00:00|4802|4801.5|4818|4817|4818|4817|4802|4801|13710
1727445900000|2024-09-27 14:05:00|4817.5|4817.5|4825.5|4824.5|4825.5|4824.5|4814.5|4814|22277
1727446200000|2024-09-27 14:10:00|4825|4824|4833|4832.5|4834|4833|4824|4823.5|15375
1727446500000|2024-09-27 14:15:00|4833.5|4833|4825.5|4825|4837|4836.5|4824|4823.5|14156
1727446800000|2024-09-27 14:20:00|4825|4824.5|4825|4824.5|4827.5|4827|4823|4822.5|11305
1727447100000|2024-09-27 14:25:00|4825.5|4825|4833|4832|4836.5|4836|4824.5|4824|13249
1727447400000|2024-09-27 14:30:00|4831.5|4832.5|4828.5|4828|4831.5|4832.5|4828|4827|7194
1727447700000|2024-09-27 14:35:00|4829|4828.5|4830.5|4829.5|4837|4836|4829|4828.5|21063
1727448000000|2024-09-27 14:40:00|4831|4830|4824|4823.5|4832|4831.5|4820.5|4820|12681
1727448300000|2024-09-27 14:45:00|4825|4824.5|4831.5|4831|4833|4832|4825|4824|11989
1727448600000|2024-09-27 14:50:00|4831|4830.5|4838|4837.5|4838|4837.5|4830.5|4830|10094
1727448900000|2024-09-27 14:55:00|4837.5|4837|4838|4837|4842.5|4841.5|4836.5|4836|8554
1727449200000|2024-09-27 15:00:00|4837.5|4836.5|4841|4840.5|4841.5|4840.5|4832.5|4832|13294
1727449500000|2024-09-27 15:05:00|4842|4841|4841|4840.5|4843.5|4843|4839|4838|19389
1727449800000|2024-09-27 15:10:00|4841.5|4841|4837.5|4836.5|4846|4845.5|4837|4836.5|14406
1727450100000|2024-09-27 15:15:00|4837|4837|4835|4834.5|4837.5|4837|4833.5|4833|8447
1727450400000|2024-09-27 15:20:00|4834.5|4834|4835|4834.5|4835|4834.5|4830|4829|14107
1727450700000|2024-09-27 15:25:00|4836|4835|4834|4832.5|4837.5|4837|4827.5|4826.5|24131
1727679600000|2024-09-30 07:00:00|4786.5|4784.5|4779.5|4776.5|4790|4787|4773|4770|9978
1727679900000|2024-09-30 07:05:00|4781|4778|4776|4774.5|4786|4783|4769.5|4766.5|12034
1727680200000|2024-09-30 07:10:00|4776.5|4775|4788.5|4787|4788.5|4787|4774|4771.5|5638
1727680500000|2024-09-30 07:15:00|4789.5|4787.5|4801|4799.5|4801|4799.5|4787|4785.5|12141
1727680800000|2024-09-30 07:20:00|4799.5|4800|4781.5|4781|4801|4800|4777|4775.5|14861
1727681100000|2024-09-30 07:25:00|4783|4782|4761|4759|4786|4785.5|4760.5|4759|5591
1727681400000|2024-09-30 07:30:00|4760|4757.5|4768|4766.5|4776|4774.5|4756|4755|6197
1727681700000|2024-09-30 07:35:00|4769|4767|4766.5|4765|4774|4772|4761.5|4759.5|4792
1727682000000|2024-09-30 07:40:00|4767|4765.5|4774|4772.5|4774|4773|4767|4765.5|1162
1727682300000|2024-09-30 07:45:00|4773.5|4773|4777.5|4777|4778.5|4777|4767|4766|8572
1727682600000|2024-09-30 07:50:00|4778|4777.5|4779.5|4778|4780.5|4779.5|4774.5|4774|3982
1727682900000|2024-09-30 07:55:00|4782.5|4778.5|4784|4782.5|4787|4786|4779|4778.5|6428
1727683200000|2024-09-30 08:00:00|4783.5|4781|4781.5|4780.5|4787.5|4787|4776.5|4775|4650
1727683500000|2024-09-30 08:05:00|4781|4780|4781.5|4780.5|4783|4781.5|4776|4775|5517
1727683800000|2024-09-30 08:10:00|4780|4778.5|4768.5|4768|4781.5|4780|4768.5|4767|9454
1727684100000|2024-09-30 08:15:00|4769|4767.5|4764|4762.5|4771|4769.5|4760|4759|6319
1727684400000|2024-09-30 08:20:00|4764.5|4763|4751|4750|4766.5|4766|4750.5|4749|11132
1727684700000|2024-09-30 08:25:00|4750.5|4750.5|4741.5|4740|4754.5|4753.5|4741|4739.5|7661
1727685000000|2024-09-30 08:30:00|4740.5|4740.5|4740|4739|4744|4742.5|4733|4731.5|12155
1727685300000|2024-09-30 08:35:00|4741|4739.5|4739.5|4738.5|4746|4745|4738|4736.5|14366
1727685600000|2024-09-30 08:40:00|4739|4737.5|4742|4741|4747.5|4746|4737|4735.5|2526
1727685900000|2024-09-30 08:45:00|4741.5|4740.5|4734.5|4734|4747|4745.5|4734|4732.5|4107
1727686200000|2024-09-30 08:50:00|4735|4734.5|4734|4732.5|4740|4739.5|4731|4730|5315
1727686500000|2024-09-30 08:55:00|4733.5|4733|4737|4736|4738.5|4737.5|4732|4731.5|3277
1727686800000|2024-09-30 09:00:00|4736.5|4735.5|4740|4739|4740|4739|4732|4731|1875
1727687100000|2024-09-30 09:05:00|4739.5|4738|4741|4739.5|4744.5|4743|4736.5|4735.5|5175
1727687400000|2024-09-30 09:10:00|4741.5|4740|4738.5|4737.5|4743.5|4742|4729.5|4729|3831
1727687700000|2024-09-30 09:15:00|4739|4738|4731.5|4731|4739|4738|4731.5|4730.5|3049
1727688000000|2024-09-30 09:20:00|4732|4733|4739|4738|4739|4738|4731.5|4732.5|3029
1727688300000|2024-09-30 09:25:00|4739.5|4738.5|4739.5|4738.5|4746.5|4745.5|4737.5|4736.5|3504
1727688600000|2024-09-30 09:30:00|4740|4739|4739.5|4738|4744|4743|4736|4735|1534
1727688900000|2024-09-30 09:35:00|4739|4739|4748|4747|4749.5|4748|4739|4739|2480
1727689200000|2024-09-30 09:40:00|4747|4746.5|4743.5|4743|4747|4746.5|4742|4741|1969
1727689500000|2024-09-30 09:45:00|4744|4742.5|4742|4741.5|4747.5|4746.5|4741.5|4741|1511
1727689800000|2024-09-30 09:50:00|4742.5|4742|4747|4746.5|4750|4749|4742.5|4741.5|3524
1727690100000|2024-09-30 09:55:00|4747.5|4746|4742.5|4742|4747.5|4747|4739.5|4738|6179
1727690400000|2024-09-30 10:00:00|4743|4741.5|4746|4745|4746.5|4745.5|4740.5|4739.5|2119
1727690700000|2024-09-30 10:05:00|4745.5|4744.5|4742.5|4741|4747|4746.5|4742|4741|6089
1727691000000|2024-09-30 10:10:00|4742|4742|4740|4739|4744|4743|4740|4739|7418
1727691300000|2024-09-30 10:15:00|4739.5|4739.5|4744.5|4744|4749|4748|4738.5|4737.5|3891
1727691600000|2024-09-30 10:20:00|4745|4743.5|4746|4745.5|4747|4746|4742.5|4741.5|2101
1727691900000|2024-09-30 10:25:00|4746.5|4746|4737|4736|4746.5|4746|4736|4735|2294
1727692200000|2024-09-30 10:30:00|4736.5|4736.5|4733.5|4733|4742.5|4741.5|4733.5|4733|1924
1727692500000|2024-09-30 10:35:00|4733|4732.5|4733.5|4732.5|4738|4737|4733|4732|2932
1727692800000|2024-09-30 10:40:00|4734.5|4733|4731.5|4730.5|4735|4734|4731|4730|2863
1727693100000|2024-09-30 10:45:00|4731|4731|4729.5|4728.5|4732|4731.5|4728.5|4728|2592
1727693400000|2024-09-30 10:50:00|4729|4728|4731|4729.5|4733.5|4733|4723.5|4722.5|3784
1727693700000|2024-09-30 10:55:00|4730.5|4730|4733|4731.5|4733.5|4733|4728|4727|2300
1727694000000|2024-09-30 11:00:00|4731.5|4730.5|4719|4718|4733|4732|4716|4715|5023
1727694300000|2024-09-30 11:05:00|4718.5|4716|4715.5|4714|4719|4717.5|4712.5|4711.5|1135
1727694600000|2024-09-30 11:10:00|4715|4714.5|4723|4721.5|4723|4722|4713.5|4712.5|9401
1727694900000|2024-09-30 11:15:00|4722.5|4721|4725.5|4724.5|4726|4725.5|4719|4718|1595
1727695200000|2024-09-30 11:20:00|4725|4725|4725|4724|4727.5|4726.5|4724.5|4723.5|1415
1727695500000|2024-09-30 11:25:00|4723|4722|4720|4719.5|4723|4722|4718|4716.5|2745
1727695800000|2024-09-30 11:30:00|4720.5|4719|4720.5|4719|4723.5|4722.5|4718|4717|4216
1727696100000|2024-09-30 11:35:00|4720|4719.5|4720.5|4719.5|4721.5|4721|4719.5|4718.5|1119
1727696400000|2024-09-30 11:40:00|4721|4719|4724.5|4723.5|4728|4727|4720|4718.5|1604
1727696700000|2024-09-30 11:45:00|4723.5|4723|4720|4719|4724.5|4723.5|4718|4717.5|3785
1727697000000|2024-09-30 11:50:00|4719.5|4718.5|4721|4719.5|4724|4723|4716|4715.5|1856
1727697300000|2024-09-30 11:55:00|4720.5|4719|4722.5|4722|4725|4724.5|4719.5|4719|3506
1727697600000|2024-09-30 12:00:00|4724.5|4721.5|4726|4725|4728|4727|4723|4721.5|1741
1727697900000|2024-09-30 12:05:00|4725.5|4724.5|4734.5|4733.5|4734.5|4733.5|4725|4724.5|2867
1727698200000|2024-09-30 12:10:00|4734|4733|4727.5|4726.5|4734.5|4733.5|4726|4725|3592
1727698500000|2024-09-30 12:15:00|4726.5|4727|4726.5|4725.5|4728.5|4728|4725.5|4724.5|1668
1727698800000|2024-09-30 12:20:00|4726|4725|4729.5|4728.5|4730|4729|4725.5|4724.5|1555
1727699100000|2024-09-30 12:25:00|4729|4729|4735|4733.5|4736.5|4735|4729|4728|3434
1727699400000|2024-09-30 12:30:00|4734.5|4734|4737.5|4736.5|4739|4738.5|4734.5|4733.5|7020
1727699700000|2024-09-30 12:35:00|4739|4738|4737|4736.5|4739|4738|4732.5|4732|2722
1727700000000|2024-09-30 12:40:00|4738|4737|4736.5|4736|4742|4741.5|4735|4734|5591
1727700300000|2024-09-30 12:45:00|4737|4736.5|4742|4741|4743|4742.5|4736.5|4736|3363
1727700600000|2024-09-30 12:50:00|4741.5|4741.5|4740|4739|4743|4742.5|4738.5|4738|2376
1727700900000|2024-09-30 12:55:00|4740.5|4739.5|4738|4737|4743|4742|4736|4735.5|1921
1727701200000|2024-09-30 13:00:00|4737.5|4736.5|4744.5|4744|4744.5|4744|4736|4735|4741
1727701500000|2024-09-30 13:05:00|4745|4743.5|4747.5|4746.5|4749.5|4748|4742.5|4741.5|11805
1727701800000|2024-09-30 13:10:00|4748|4747|4745|4744|4749.5|4749|4744|4743|2894
1727702100000|2024-09-30 13:15:00|4744.5|4744.5|4745|4744|4748.5|4747.5|4744.5|4743.5|2071
1727702400000|2024-09-30 13:20:00|4744.5|4743.5|4744.5|4743.5|4747|4746.5|4743|4742|2274
1727702700000|2024-09-30 13:25:00|4745|4744.5|4744|4743|4747.5|4747|4743|4742|1448
1727703000000|2024-09-30 13:30:00|4744.5|4743.5|4733.5|4732.5|4744.5|4744|4732|4731|6852
1727703300000|2024-09-30 13:35:00|4734|4733|4733|4731.5|4734|4733|4730|4729|5147
1727703600000|2024-09-30 13:40:00|4733.5|4732|4732|4731|4737|4735.5|4731.5|4731|6799
1727703900000|2024-09-30 13:45:00|4731.5|4731.5|4744|4743|4744|4743.5|4731.5|4731|8962
1727704200000|2024-09-30 13:50:00|4744.5|4743.5|4741.5|4740.5|4747.5|4747|4740.5|4739.5|5218
1727704500000|2024-09-30 13:55:00|4741|4741|4731|4730.5|4741.5|4741|4729.5|4729|5968
1727704800000|2024-09-30 14:00:00|4732|4731.5|4738|4737|4738|4737.5|4730|4729|5633
1727705100000|2024-09-30 14:05:00|4737.5|4736.5|4745|4744.5|4746.5|4746|4737.5|4736|2385
1727705400000|2024-09-30 14:10:00|4745.5|4744|4742.5|4741.5|4745.5|4744|4741|4740.5|3896
1727705700000|2024-09-30 14:15:00|4742|4742|4738|4737|4742.5|4742|4734.5|4733.5|2304
1727706000000|2024-09-30 14:20:00|4738.5|4737.5|4744|4743.5|4745|4744.5|4738.5|4737.5|4274
1727706300000|2024-09-30 14:25:00|4745|4744.5|4743|4742|4746.5|4746|4741|4740.5|4278
1727706600000|2024-09-30 14:30:00|4744|4742.5|4749|4748.5|4749.5|4748.5|4740.5|4739.5|7152
1727706900000|2024-09-30 14:35:00|4749.5|4748|4750|4749.5|4751.5|4751|4748|4747.5|1873
1727707200000|2024-09-30 14:40:00|4750.5|4750|4743.5|4743|4751.5|4751|4743.5|4743|2745
1727707500000|2024-09-30 14:45:00|4744|4743.5|4746.5|4745.5|4747.5|4746.5|4742|4741|2617
1727707800000|2024-09-30 14:50:00|4746|4745|4743|4742.5|4746.5|4745.5|4742|4741.5|1667
1727708100000|2024-09-30 14:55:00|4744.5|4742|4746|4745|4748|4747.5|4743.5|4742|3019
1727708400000|2024-09-30 15:00:00|4745.5|4745.5|4758.5|4758|4759|4758|4745.5|4744.5|8367
1727708700000|2024-09-30 15:05:00|4759|4758.5|4757|4756.5|4761|4760|4755.5|4755|8212
1727709000000|2024-09-30 15:10:00|4758|4757.5|4765.5|4764.5|4767.5|4766.5|4757|4756.5|4795
1727709300000|2024-09-30 15:15:00|4766|4765|4764.5|4764|4768.5|4767.5|4764|4763|9173
1727709600000|2024-09-30 15:20:00|4765|4764.5|4766|4765.5|4769.5|4769|4763.5|4763|8823
1727709900000|2024-09-30 15:25:00|4765.5|4765|4762.5|4761.5|4767|4766.5|4760.5|4760|12461
1727766000000|2024-10-01 07:00:00|4781|4778|4763.5|4761|4781|4778|4759|4756|5286
1727766300000|2024-10-01 07:05:00|4764|4760.5|4734|4731|4764|4761.5|4734|4731|1293
1727766600000|2024-10-01 07:10:00|4733.5|4730|4699|4697|4733.5|4730.5|4692.5|4690|14662
1727766900000|2024-10-01 07:15:00|4700|4699.5|4699.5|4697.5|4716.5|4714|4698|4695|14475
1727767200000|2024-10-01 07:20:00|4701|4698.5|4709|4707.5|4710.5|4708.5|4700.5|4698.5|11616
1727767500000|2024-10-01 07:25:00|4712|4710|4697.5|4696.5|4715|4713.5|4697.5|4696|3620
1727767800000|2024-10-01 07:30:00|4697|4695|4693.5|4691.5|4700.5|4698.5|4693|4691.5|5081
1727768100000|2024-10-01 07:35:00|4694|4692|4699|4698.5|4702|4700.5|4691|4689|3775
1727768400000|2024-10-01 07:40:00|4699.5|4698|4705|4704|4707|4706|4694|4692.5|13345
1727768700000|2024-10-01 07:45:00|4703|4701.5|4700.5|4699|4705|4703|4694.5|4693|5708
1727769000000|2024-10-01 07:50:00|4701|4700.5|4706|4704.5|4712|4711.5|4700.5|4699.5|5301
1727769300000|2024-10-01 07:55:00|4707.5|4705|4699|4697.5|4710|4708|4696|4695|4820
1727769600000|2024-10-01 08:00:00|4700|4698.5|4706.5|4705|4708.5|4707.5|4698.5|4697|4054
1727769900000|2024-10-01 08:05:00|4707.5|4706|4718|4717|4718.5|4717|4707|4705.5|8486
1727770200000|2024-10-01 08:10:00|4718.5|4717.5|4723.5|4722.5|4728|4726.5|4718.5|4717.5|6091
1727770500000|2024-10-01 08:15:00|4724|4723|4726|4724.5|4728|4727|4717.5|4716.5|4846
1727770800000|2024-10-01 08:20:00|4725.5|4724|4729|4728|4738|4736.5|4724.5|4724|2729
1727771100000|2024-10-01 08:25:00|4730.5|4728.5|4735.5|4734|4736|4734.5|4725.5|4724.5|2408
1727771400000|2024-10-01 08:30:00|4736|4734.5|4740.5|4739.5|4742|4740.5|4732|4730.5|3082
1727771700000|2024-10-01 08:35:00|4740|4737|4743.5|4742.5|4745.5|4744.5|4738.5|4737|3371
1727772000000|2024-10-01 08:40:00|4742.5|4741.5|4732|4730.5|4748|4747|4731.5|4730.5|10728
1727772300000|2024-10-01 08:45:00|4731.5|4733|4738.5|4737|4738.5|4737|4731.5|4729.5|2284
1727772600000|2024-10-01 08:50:00|4738|4736.5|4738.5|4737.5|4740|4738.5|4732|4730|2382
1727772900000|2024-10-01 08:55:00|4738|4738|4745|4743.5|4745.5|4743.5|4736.5|4736|2497
1727773200000|2024-10-01 09:00:00|4745.5|4744|4749.5|4748.5|4749.5|4748.5|4739.5|4738|7365
1727773500000|2024-10-01 09:05:00|4749|4748|4739.5|4738.5|4750|4749|4738.5|4737.5|2100
1727773800000|2024-10-01 09:10:00|4738.5|4738|4735.5|4734|4741|4739.5|4731|4729.5|3872
1727774100000|2024-10-01 09:15:00|4736.5|4735|4733.5|4732.5|4740|4738.5|4733.5|4732.5|1450
1727774400000|2024-10-01 09:20:00|4735|4733.5|4743.5|4742|4743.5|4742|4733.5|4732|1355
1727774700000|2024-10-01 09:25:00|4744|4742.5|4750|4749.5|4750|4749.5|4743|4742|1194
1727775000000|2024-10-01 09:30:00|4749.5|4749|4746.5|4745.5|4750|4749.5|4742|4741|4742
1727775300000|2024-10-01 09:35:00|4746|4744.5|4736.5|4735|4747.5|4746|4732|4731|3204
1727775600000|2024-10-01 09:40:00|4736|4734|4740.5|4739.5|4742|4741|4735.5|4734|1281
1727775900000|2024-10-01 09:45:00|4740|4740|4729|4728|4740.5|4740|4728|4726.5|1251
1727776200000|2024-10-01 09:50:00|4728.5|4728.5|4724.5|4723.5|4732|4731.5|4723.5|4722.5|3269
1727776500000|2024-10-01 09:55:00|4726|4725|4729|4728.5|4730.5|4729.5|4723.5|4723|3539
1727776800000|2024-10-01 10:00:00|4727.5|4727|4730|4729|4732.5|4731.5|4727.5|4727|1782
1727777100000|2024-10-01 10:05:00|4729.5|4728.5|4732|4731.5|4735|4733.5|4729.5|4728.5|2225
1727777400000|2024-10-01 10:10:00|4731.5|4730.5|4739|4738.5|4739|4738.5|4731.5|4730.5|2282
1727777700000|2024-10-01 10:15:00|4740|4739|4740.5|4739.5|4740.5|4740|4736.5|4736|1473
1727778000000|2024-10-01 10:20:00|4741|4740|4740|4739|4746|4744.5|4738|4737.5|2020
1727778300000|2024-10-01 10:25:00|4740.5|4739.5|4740|4738.5|4742|4740.5|4739|4738.5|510
1727778600000|2024-10-01 10:30:00|4739.5|4738|4739|4738.5|4740|4739|4735.5|4734.5|1654
1727778900000|2024-10-01 10:35:00|4740|4739|4744|4743|4744.5|4744|4739.5|4738.5|2176
1727779200000|2024-10-01 10:40:00|4743.5|4743.5|4741.5|4740.5|4745|4744.5|4740|4739|1670
1727779500000|2024-10-01 10:45:00|4741|4739.5|4740.5|4739.5|4741|4740|4738.5|4738|1846
1727779800000|2024-10-01 10:50:00|4740|4738|4745|4744|4745|4744.5|4738.5|4737.5|3262
1727780100000|2024-10-01 10:55:00|4744.5|4743.5|4749.5|4748.5|4750|4749|4744|4743.5|1869
1727780400000|2024-10-01 11:00:00|4749|4747|4754.5|4753|4754.5|4753|4749|4747|1165
1727780700000|2024-10-01 11:05:00|4756|4753.5|4756|4755|4758|4757.5|4754|4753|2079
1727781000000|2024-10-01 11:10:00|4755.5|4755.5|4756|4754.5|4758.5|4757.5|4755.5|4754.5|1019
1727781300000|2024-10-01 11:15:00|4755.5|4754|4749.5|4749|4756|4754.5|4747|4746|1760
1727781600000|2024-10-01 11:20:00|4750|4749.5|4749|4748|4755|4753.5|4748.5|4747.5|1745
1727781900000|2024-10-01 11:25:00|4749.5|4748.5|4753.5|4753|4754|4753.5|4749.5|4748.5|1112
1727782200000|2024-10-01 11:30:00|4754.5|4753.5|4751.5|4750.5|4755|4754|4750.5|4750|2492
1727782500000|2024-10-01 11:35:00|4752|4751|4752|4751|4753.5|4753|4750|4749.5|1356
1727782800000|2024-10-01 11:40:00|4751.5|4751.5|4750|4749|4753|4752|4749.5|4748.5|1312
1727783100000|2024-10-01 11:45:00|4749.5|4748.5|4753.5|4752.5|4753.5|4752.5|4749.5|4748.5|794
1727783400000|2024-10-01 11:50:00|4752.5|4751.5|4754|4753|4754.5|4753.5|4752|4751|964
1727783700000|2024-10-01 11:55:00|4753.5|4752|4752|4751|4753.5|4752|4749|4748|1173
1727784000000|2024-10-01 12:00:00|4751|4750.5|4755|4754|4757|4756.5|4751|4750.5|1555
1727784300000|2024-10-01 12:05:00|4754.5|4754.5|4749|4748|4754.5|4754.5|4749|4748|2691
1727784600000|2024-10-01 12:10:00|4750|4748.5|4753.5|4752.5|4753.5|4752.5|4747.5|4747|9800
1727784900000|2024-10-01 12:15:00|4754|4753|4756.5|4755|4757.5|4756|4754|4753|2611
1727785200000|2024-10-01 12:20:00|4756|4754.5|4758.5|4758|4760.5|4760|4754.5|4754|1671
1727785500000|2024-10-01 12:25:00|4759|4758.5|4755|4754.5|4760|4758.5|4754|4753|3672
1727785800000|2024-10-01 12:30:00|4754.5|4754|4756|4755.5|4756.5|4756|4752.5|4751.5|2301
1727786100000|2024-10-01 12:35:00|4756.5|4756|4764|4763|4764.5|4764|4756.5|4756|2173
1727786400000|2024-10-01 12:40:00|4763.5|4762.5|4758.5|4757.5|4764.5|4763.5|4758|4757|2199
1727786700000|2024-10-01 12:45:00|4758|4757|4755.5|4754.5|4759.5|4758.5|4754|4753.5|1729
1727787000000|2024-10-01 12:50:00|4755|4755|4755.5|4754.5|4757.5|4756.5|4752|4751|3557
1727787300000|2024-10-01 12:55:00|4755|4754|4759.5|4758.5|4759.5|4758.5|4754.5|4753.5|1983
1727787600000|2024-10-01 13:00:00|4758.5|4757.5|4758|4757.5|4759|4758.5|4757.5|4756.5|1369
1727787900000|2024-10-01 13:05:00|4757.5|4757|4755.5|4755|4757.5|4757|4754.5|4753.5|1832
1727788200000|2024-10-01 13:10:00|4756|4755.5|4756|4755|4756|4755.5|4754|4753.5|1438
1727788500000|2024-10-01 13:15:00|4755.5|4755.5|4751.5|4750|4756|4755.5|4751.5|4750|1745
1727788800000|2024-10-01 13:20:00|4751|4750.5|4750|4749|4752.5|4751.5|4745|4744.5|4656
1727789100000|2024-10-01 13:25:00|4749.5|4749.5|4746.5|4745.5|4750|4749.5|4746|4745|1576
1727789400000|2024-10-01 13:30:00|4747|4745|4729|4728|4747|4746|4727|4726|6834
1727789700000|2024-10-01 13:35:00|4728.5|4728.5|4725.5|4724.5|4734.5|4733.5|4717.5|4716.5|7165
1727790000000|2024-10-01 13:40:00|4724.5|4723.5|4706|4704|4726|4724.5|4705.5|4703|9399
1727790300000|2024-10-01 13:45:00|4705.5|4704.5|4703|4702|4707.5|4706|4696.5|4695|8410
1727790600000|2024-10-01 13:50:00|4703.5|4702.5|4704.5|4703.5|4711.5|4711|4700|4699|8587
1727790900000|2024-10-01 13:55:00|4703|4703|4699.5|4696|4711|4710|4697|4695.5|13918
1727791200000|2024-10-01 14:00:00|4695.5|4690|4714.5|4713.5|4718|4715|4692.5|4690|8488
1727791500000|2024-10-01 14:05:00|4714|4712|4699.5|4699|4714.5|4713.5|4699.5|4698.5|12926
1727791800000|2024-10-01 14:10:00|4699|4698.5|4695|4694.5|4700.5|4699.5|4689|4688|10338
1727792100000|2024-10-01 14:15:00|4694.5|4694|4682|4681|4695|4694|4680.5|4680|7768
1727792400000|2024-10-01 14:20:00|4681.5|4681.5|4683.5|4682.5|4691|4690|4680.5|4680|8632
1727792700000|2024-10-01 14:25:00|4685.5|4684|4678|4677|4687|4686|4675|4674.5|19007
1727793000000|2024-10-01 14:30:00|4677.5|4676.5|4675.5|4674.5|4679|4678|4664.5|4663.5|15370
1727793300000|2024-10-01 14:35:00|4674.5|4673|4678|4677.5|4680.5|4679.5|4667.5|4666.5|9617
1727793600000|2024-10-01 14:40:00|4678.5|4678.5|4671|4670|4686|4685|4671|4670|4827
1727793900000|2024-10-01 14:45:00|4671.5|4670.5|4666.5|4666|4675.5|4674.5|4665.5|4664|9135
1727794200000|2024-10-01 14:50:00|4667|4666.5|4667|4666|4671|4670|4663|4662|9059
1727794500000|2024-10-01 14:55:00|4667.5|4665.5|4677.5|4676.5|4679.5|4678|4667|4665.5|7100
1727794800000|2024-10-01 15:00:00|4681|4679.5|4684|4683|4687.5|4686.5|4676.5|4675.5|4358
1727795100000|2024-10-01 15:05:00|4683.5|4682.5|4672.5|4671.5|4684.5|4683|4668.5|4668|6593
1727795400000|2024-10-01 15:10:00|4673|4672|4674|4673|4676.5|4675.5|4667.5|4666.5|12253
1727795700000|2024-10-01 15:15:00|4673.5|4671.5|4675.5|4674.5|4676|4675|4669.5|4669|13293
1727796000000|2024-10-01 15:20:00|4677.5|4677|4681.5|4681|4683|4682|4676.5|4675.5|24814
1727796300000|2024-10-01 15:25:00|4683|4682|4679|4677.5|4684.5|4684|4679|4677.5|11809
1727852400000|2024-10-02 07:00:00|4687|4667.5|4684.5|4682|4690.5|4687|4679.5|4667.5|1875
1727852700000|2024-10-02 07:05:00|4684|4682.5|4685|4683.5|4691|4690.5|4680.5|4679|4257
1727853000000|2024-10-02 07:10:00|4684.5|4684|4683|4681.5|4689|4688|4679|4677.5|2934
1727853300000|2024-10-02 07:15:00|4682.5|4681|4693|4692.5|4693|4692.5|4676|4675|4700
1727853600000|2024-10-02 07:20:00|4692|4690.5|4682|4680.5|4692|4691|4679.5|4678.5|3160
1727853900000|2024-10-02 07:25:00|4681.5|4681|4683.5|4682.5|4690.5|4689.5|4681.5|4680.5|2999
1727854200000|2024-10-02 07:30:00|4683|4682|4680|4678.5|4683.5|4682|4675.5|4674.5|4557
1727854500000|2024-10-02 07:35:00|4680.5|4679|4693|4691.5|4693|4692|4680|4678.5|1607
1727854800000|2024-10-02 07:40:00|4692.5|4692|4692|4690.5|4696|4694|4687.5|4686.5|2003
1727855100000|2024-10-02 07:45:00|4691.5|4691|4689|4688|4692|4691|4686.5|4685.5|3223
1727855400000|2024-10-02 07:50:00|4689.5|4688.5|4696.5|4695|4700|4698.5|4689|4688|3642
1727855700000|2024-10-02 07:55:00|4697|4695.5|4691|4689.5|4698.5|4697|4690|4688.5|908
1727856000000|2024-10-02 08:00:00|4692|4690.5|4705.5|4704|4706|4704|4691|4689.5|2058
1727856300000|2024-10-02 08:05:00|4705|4704.5|4702.5|4701|4709|4708|4702|4700.5|1436
1727856600000|2024-10-02 08:10:00|4703|4701.5|4693.5|4692.5|4707|4705.5|4693.5|4692.5|2007
1727856900000|2024-10-02 08:15:00|4694.5|4693|4694.5|4693.5|4695|4694|4692|4691.5|1041
1727857200000|2024-10-02 08:20:00|4695|4694|4700|4698.5|4700.5|4699|4691.5|4690.5|1256
1727857500000|2024-10-02 08:25:00|4701|4699|4700.5|4699.5|4703.5|4702|4698|4697|1398
1727857800000|2024-10-02 08:30:00|4700|4699|4707.5|4705.5|4708.5|4707|4699.5|4698.5|4067
1727858100000|2024-10-02 08:35:00|4708|4706|4711|4709.5|4712|4710.5|4706|4704.5|1770
1727858400000|2024-10-02 08:40:00|4710.5|4708.5|4703.5|4702.5|4710.5|4708.5|4703.5|4702.5|2924
1727858700000|2024-10-02 08:45:00|4703|4702|4705.5|4704.5|4708.5|4707|4701|4699.5|4080
1727859000000|2024-10-02 08:50:00|4705|4703.5|4711.5|4710|4715|4713.5|4704.5|4703.5|1992
1727859300000|2024-10-02 08:55:00|4711|4711|4705.5|4703.5|4712.5|4711|4705|4703.5|2006
1727859600000|2024-10-02 09:00:00|4705|4704|4700|4698.5|4705|4704|4696|4695|1628
1727859900000|2024-10-02 09:05:00|4699.5|4699.5|4700.5|4699.5|4701.5|4700|4697|4696|2364
1727860200000|2024-10-02 09:10:00|4700|4698.5|4701.5|4701|4702.5|4701.5|4698|4697|1296
1727860500000|2024-10-02 09:15:00|4702|4700.5|4699.5|4698.5|4702.5|4701.5|4698.5|4697.5|1643
1727860800000|2024-10-02 09:20:00|4700|4698|4688|4687|4700|4699.5|4686.5|4685|7059
1727861100000|2024-10-02 09:25:00|4689|4686.5|4693.5|4692|4695.5|4694|4680|4678.5|21994
1727861400000|2024-10-02 09:30:00|4693|4692.5|4698.5|4697|4700.5|4699.5|4693|4692|2633
1727861700000|2024-10-02 09:35:00|4698|4697.5|4695|4694.5|4698|4697.5|4690.5|4689.5|1379
1727862000000|2024-10-02 09:40:00|4694|4692.5|4687.5|4686.5|4694|4693|4684|4682.5|3651
1727862300000|2024-10-02 09:45:00|4686.5|4687|4689|4688|4689.5|4689|4685.5|4685|1142
1727862600000|2024-10-02 09:50:00|4688.5|4687.5|4692.5|4691|4692.5|4691.5|4686.5|4685|2903
1727862900000|2024-10-02 09:55:00|4692|4691.5|4690|4688.5|4694|4692.5|4689.5|4688|2972
1727863200000|2024-10-02 10:00:00|4689.5|4687.5|4685.5|4684|4690.5|4689|4685.5|4684|1650
1727863500000|2024-10-02 10:05:00|4685|4683|4683.5|4682.5|4688|4686.5|4679.5|4678|3561
1727863800000|2024-10-02 10:10:00|4683|4682|4682.5|4681.5|4686.5|4685|4681.5|4680.5|1136
1727864100000|2024-10-02 10:15:00|4684|4682|4688.5|4687|4689|4687.5|4684|4682|1535
1727864400000|2024-10-02 10:20:00|4688|4686.5|4684|4683|4688|4686.5|4683|4681.5|3645
1727864700000|2024-10-02 10:25:00|4685.5|4684.5|4691.5|4690|4691.5|4690|4684|4683|1611
1727865000000|2024-10-02 10:30:00|4691|4689.5|4695.5|4695|4695.5|4695|4690.5|4689.5|5775
1727865300000|2024-10-02 10:35:00|4696|4694.5|4687|4686|4696|4695.5|4686.5|4686|3695
1727865600000|2024-10-02 10:40:00|4686.5|4685.5|4680|4679.5|4686.5|4685.5|4678|4677|2414
1727865900000|2024-10-02 10:45:00|4681|4680|4680|4678.5|4683|4681.5|4677.5|4677|2181
1727866200000|2024-10-02 10:50:00|4679.5|4677.5|4682|4681|4685|4683.5|4677|4676|4277
1727866500000|2024-10-02 10:55:00|4683.5|4682.5|4684.5|4683.5|4685|4683.5|4679|4678|1602
1727866800000|2024-10-02 11:00:00|4687|4684|4684|4682.5|4687|4684.5|4679|4678.5|2873
1727867100000|2024-10-02 11:05:00|4684.5|4683|4671.5|4670|4685.5|4684|4670.5|4670|2299
1727867400000|2024-10-02 11:10:00|4671|4670.5|4673.5|4673|4675.5|4674|4669.5|4668|2834
1727867700000|2024-10-02 11:15:00|4673|4672|4672.5|4671.5|4674|4672.5|4670|4669|2635
1727868000000|2024-10-02 11:20:00|4672|4669.5|4674.5|4673.5|4675|4674|4669.5|4669|4601
1727868300000|2024-10-02 11:25:00|4675.5|4674|4680.5|4679|4682.5|4682|4675.5|4674|1518
1727868600000|2024-10-02 11:30:00|4680|4679.5|4681.5|4680.5|4684|4682.5|4678|4677.5|878
1727868900000|2024-10-02 11:35:00|4682|4681|4685|4684|4687.5|4686|4679.5|4678.5|2687
1727869200000|2024-10-02 11:40:00|4686|4683.5|4693.5|4692.5|4694|4693|4686|4683.5|5345
1727869500000|2024-10-02 11:45:00|4694|4693|4689.5|4688.5|4695|4693.5|4686.5|4685.5|3586
1727869800000|2024-10-02 11:50:00|4689|4688|4685.5|4684|4689.5|4688|4683.5|4683|1696
1727870100000|2024-10-02 11:55:00|4685|4684.5|4682.5|4681.5|4685.5|4684.5|4681|4679.5|907
1727870400000|2024-10-02 12:00:00|4683|4681|4685.5|4684|4685.5|4684|4680|4679.5|2812
1727870700000|2024-10-02 12:05:00|4686|4684.5|4689.5|4688.5|4689.5|4688.5|4683.5|4682|3409
1727871000000|2024-10-02 12:10:00|4689|4688|4689.5|4687.5|4691.5|4690|4686|4684.5|4685
1727871300000|2024-10-02 12:15:00|4691.5|4689|4691.5|4690.5|4697|4696|4688|4687|2561
1727871600000|2024-10-02 12:20:00|4691|4690|4694.5|4693|4697|4695.5|4691|4690|3497
1727871900000|2024-10-02 12:25:00|4694|4693.5|4694|4693|4698|4697|4693.5|4693|2816
1727872200000|2024-10-02 12:30:00|4693.5|4692.5|4695.5|4694|4695.5|4694.5|4691|4690|5442
1727872500000|2024-10-02 12:35:00|4695|4694.5|4699|4698|4699.5|4698.5|4693.5|4692.5|2643
1727872800000|2024-10-02 12:40:00|4699.5|4698.5|4696|4695.5|4703|4702|4696|4695.5|2656
1727873100000|2024-10-02 12:45:00|4696.5|4695|4697.5|4697|4698|4697|4694.5|4693.5|2713
1727873400000|2024-10-02 12:50:00|4698|4697.5|4703.5|4702.5|4704|4703|4696.5|4696|2955
1727873700000|2024-10-02 12:55:00|4702.5|4701.5|4698|4697|4704.5|4703|4694|4692.5|2684
1727874000000|2024-10-02 13:00:00|4698.5|4698|4701.5|4700.5|4702|4700.5|4695.5|4694.5|2965
1727874300000|2024-10-02 13:05:00|4701|4699.5|4704.5|4703.5|4706.5|4705.5|4700.5|4699.5|4381
1727874600000|2024-10-02 13:10:00|4704|4703|4704.5|4704|4705|4704|4700|4698.5|2860
1727874900000|2024-10-02 13:15:00|4704|4702.5|4708.5|4707|4708.5|4707|4699|4698|1569
1727875200000|2024-10-02 13:20:00|4708|4707.5|4704.5|4703.5|4712.5|4711.5|4704|4703|18040
1727875500000|2024-10-02 13:25:00|4705|4704|4713|4712|4714|4713.5|4704.5|4703.5|4610
1727875800000|2024-10-02 13:30:00|4713.5|4712.5|4716|4715|4717|4716|4709.5|4708.5|11213
1727876100000|2024-10-02 13:35:00|4716.5|4715.5|4716.5|4715.5|4725|4724|4713.5|4712.5|11694
1727876400000|2024-10-02 13:40:00|4717|4716.5|4715|4714|4718|4717.5|4712.5|4711|9775
1727876700000|2024-10-02 13:45:00|4715.5|4714.5|4717|4716|4722|4721|4714.5|4714|16734
1727877000000|2024-10-02 13:50:00|4717.5|4715.5|4714.5|4713.5|4718.5|4718|4713|4712|11823
1727877300000|2024-10-02 13:55:00|4714|4713|4712.5|4712|4717.5|4717|4711|4710.5|14266
1727877600000|2024-10-02 14:00:00|4713|4712.5|4718|4717.5|4718.5|4718|4713|4712.5|3597
1727877900000|2024-10-02 14:05:00|4718.5|4718|4721.5|4720.5|4723|4722.5|4715|4713.5|4400
1727878200000|2024-10-02 14:10:00|4722|4721|4721|4720.5|4723|4722.5|4717|4716.5|5904
1727878500000|2024-10-02 14:15:00|4720|4719.5|4722|4721.5|4723|4722|4716.5|4715.5|7531
1727878800000|2024-10-02 14:20:00|4722.5|4722|4711.5|4710.5|4722.5|4722|4711.5|4710.5|7277
1727879100000|2024-10-02 14:25:00|4711|4710|4708|4707|4711.5|4711|4706|4705|7417
1727879400000|2024-10-02 14:30:00|4707.5|4706.5|4711|4710|4714.5|4713.5|4706.5|4706|5925
1727879700000|2024-10-02 14:35:00|4710.5|4710.5|4715|4714|4715.5|4714.5|4710|4709.5|5058
1727880000000|2024-10-02 14:40:00|4715.5|4714.5|4714.5|4714|4718.5|4717.5|4714|4713|2282
1727880300000|2024-10-02 14:45:00|4714|4713.5|4718.5|4717.5|4718.5|4717.5|4712|4711|7782
1727880600000|2024-10-02 14:50:00|4718|4717|4719|4718|4723|4722.5|4717|4716|5197
1727880900000|2024-10-02 14:55:00|4718.5|4719|4718.5|4717.5|4721.5|4721|4717|4716.5|6934
1727881200000|2024-10-02 15:00:00|4718|4717|4722|4721|4722|4721.5|4717.5|4717|3662
1727881500000|2024-10-02 15:05:00|4721.5|4721.5|4715.5|4715|4721.5|4721.5|4713.5|4713|3380
1727881800000|2024-10-02 15:10:00|4715|4714.5|4715.5|4714.5|4718.5|4718|4713|4712.5|7752
1727882100000|2024-10-02 15:15:00|4715|4714|4723|4722.5|4723.5|4723|4714.5|4714|8981
1727882400000|2024-10-02 15:20:00|4724|4723|4720.5|4719.5|4724|4723|4719|4718.5|7250
1727882700000|2024-10-02 15:25:00|4720|4720|4726.5|4726|4727.5|4726.5|4720|4719.5|11199
1727938800000|2024-10-03 07:00:00|4720.5|4719|4725.5|4723.5|4730|4728|4719|4716.5|6864
1727939100000|2024-10-03 07:05:00|4725|4723|4715|4713.5|4729|4727|4714|4712.5|2717
1727939400000|2024-10-03 07:10:00|4714.5|4714|4703|4701.5|4715|4714|4699.5|4698|1116
1727939700000|2024-10-03 07:15:00|4704|4702.5|4707|4705|4714|4712|4701.5|4699.5|3615
1727940000000|2024-10-03 07:20:00|4706.5|4705.5|4713|4712|4720|4719|4706|4705|1886
1727940300000|2024-10-03 07:25:00|4714.5|4713|4713.5|4711.5|4722|4720.5|4711|4709.5|2626
1727940600000|2024-10-03 07:30:00|4713|4712|4709|4707.5|4713|4712|4704.5|4703.5|2696
1727940900000|2024-10-03 07:35:00|4709.5|4708|4704.5|4703.5|4712|4710.5|4704.5|4703.5|1770
1727941200000|2024-10-03 07:40:00|4704|4703|4708|4706.5|4708|4706.5|4697.5|4696.5|1732
1727941500000|2024-10-03 07:45:00|4705.5|4704.5|4702.5|4701.5|4708|4707.5|4697.5|4696.5|2942
1727941800000|2024-10-03 07:50:00|4702|4701|4701.5|4700.5|4707|4705.5|4700.5|4699.5|3915
1727942100000|2024-10-03 07:55:00|4702|4701.5|4705.5|4704.5|4706|4704.5|4699.5|4698.5|3856
1727942400000|2024-10-03 08:00:00|4704|4703|4704.5|4703|4706|4705|4700.5|4699.5|2343
1727942700000|2024-10-03 08:05:00|4704|4703.5|4707|4705.5|4707.5|4706|4703.5|4702.5|2124
1727943000000|2024-10-03 08:10:00|4707.5|4706|4711|4710|4711|4710|4704|4703|2633
1727943300000|2024-10-03 08:15:00|4712|4710.5|4717|4715.5|4717.5|4716.5|4710.5|4709.5|2343
1727943600000|2024-10-03 08:20:00|4717.5|4716|4714|4713|4718|4717|4714|4713|3843
1727943900000|2024-10-03 08:25:00|4713.5|4714.5|4720.5|4719.5|4722|4721.5|4713.5|4714|1994
1727944200000|2024-10-03 08:30:00|4720|4718.5|4721.5|4720.5|4722|4721.5|4719|4718|2775
1727944500000|2024-10-03 08:35:00|4721|4720|4718|4717.5|4721.5|4720.5|4714.5|4713.5|2287
1727944800000|2024-10-03 08:40:00|4717.5|4717|4722.5|4721.5|4724|4722.5|4717.5|4716.5|1648
1727945100000|2024-10-03 08:45:00|4723|4722|4729|4728|4731|4730|4722|4721|5031
1727945400000|2024-10-03 08:50:00|4728.5|4728.5|4731.5|4730.5|4731.5|4730.5|4725.5|4725|432
1727945700000|2024-10-03 08:55:00|4732|4731|4724.5|4723.5|4733|4732|4723.5|4722|2710
1727946000000|2024-10-03 09:00:00|4724|4724|4721|4720|4724.5|4724|4721|4720|2014
1727946300000|2024-10-03 09:05:00|4720.5|4719|4721|4720|4722.5|4721.5|4720|4719|946
1727946600000|2024-10-03 09:10:00|4721.5|4720.5|4732.5|4731.5|4732.5|4731.5|4721|4720|2361
1727946900000|2024-10-03 09:15:00|4732|4731|4724.5|4723|4732.5|4731.5|4724.5|4723|2765
1727947200000|2024-10-03 09:20:00|4724|4723.5|4726|4725|4728|4727.5|4723|4722.5|1743
1727947500000|2024-10-03 09:25:00|4727|4725.5|4727|4726|4731.5|4730.5|4725|4724|1706
1727947800000|2024-10-03 09:30:00|4727.5|4726.5|4732|4731.5|4732|4731.5|4727.5|4726.5|832
1727948100000|2024-10-03 09:35:00|4732.5|4732|4735|4733.5|4737.5|4736.5|4732.5|4731.5|3479
1727948400000|2024-10-03 09:40:00|4735.5|4734|4739|4738|4741.5|4740.5|4735|4734|3374
1727948700000|2024-10-03 09:45:00|4740|4738.5|4737|4736|4741.5|4741|4736.5|4735.5|1568
1727949000000|2024-10-03 09:50:00|4737.5|4736.5|4739.5|4738.5|4740.5|4740|4737|4736|796
1727949300000|2024-10-03 09:55:00|4740.5|4740|4735.5|4734.5|4744.5|4744|4735.5|4734.5|3066
1727949600000|2024-10-03 10:00:00|4736.5|4735|4740|4739|4740|4739.5|4736.5|4735|2919
1727949900000|2024-10-03 10:05:00|4739.5|4738.5|4737.5|4736.5|4739.5|4738.5|4735|4734.5|2297
1727950200000|2024-10-03 10:10:00|4737|4735.5|4728|4727.5|4737.5|4736|4728|4727.5|1871
1727950500000|2024-10-03 10:15:00|4727.5|4727|4733.5|4732.5|4734.5|4733|4727.5|4726.5|1620
1727950800000|2024-10-03 10:20:00|4734|4733|4739|4738.5|4739.5|4739|4732.5|4732|2785
1727951100000|2024-10-03 10:25:00|4739.5|4739|4739|4738|4740|4739.5|4737.5|4737|929
1727951400000|2024-10-03 10:30:00|4739.5|4737.5|4739.5|4738.5|4740.5|4740|4738|4737.5|1576
1727951700000|2024-10-03 10:35:00|4739|4738|4735.5|4734.5|4739|4738|4731|4730.5|760
1727952000000|2024-10-03 10:40:00|4735|4735|4734.5|4734|4736|4735.5|4733|4732.5|1084
1727952300000|2024-10-03 10:45:00|4735.5|4734.5|4736.5|4735.5|4737.5|4736.5|4735|4734.5|1209
1727952600000|2024-10-03 10:50:00|4737|4736|4735|4734.5|4738|4737.5|4735|4734.5|1758
1727952900000|2024-10-03 10:55:00|4734.5|4734|4738.5|4738|4738.5|4738|4733.5|4732.5|2800
1727953200000|2024-10-03 11:00:00|4740|4738.5|4742|4741|4742|4741|4740|4738.5|821
1727953500000|2024-10-03 11:05:00|4742.5|4741.5|4740.5|4740|4742.5|4742|4740|4739.5|1559
1727953800000|2024-10-03 11:10:00|4741|4740.5|4746|4745|4746.5|4745.5|4741|4740|2277
1727954100000|2024-10-03 11:15:00|4745.5|4744.5|4745|4744|4746.5|4746|4745|4744|2423
1727954400000|2024-10-03 11:20:00|4746|4745|4750.5|4749.5|4752.5|4751.5|4745.5|4744.5|2205
1727954700000|2024-10-03 11:25:00|4751.5|4750|4752.5|4751|4753.5|4752.5|4750.5|4750|4204
1727955000000|2024-10-03 11:30:00|4752|4751.5|4744.5|4743.5|4754|4752.5|4744.5|4743.5|2901
1727955300000|2024-10-03 11:35:00|4745|4744|4747|4746|4747|4746|4744.5|4743.5|994
1727955600000|2024-10-03 11:40:00|4746|4746.5|4750.5|4749|4751|4750|4745|4744.5|834
1727955900000|2024-10-03 11:45:00|4751|4749.5|4748.5|4748|4752|4751|4748.5|4748|2167
1727956200000|2024-10-03 11:50:00|4749|4748.5|4747.5|4746.5|4749|4748.5|4747|4746.5|2369
1727956500000|2024-10-03 11:55:00|4748|4747|4751.5|4750.5|4751.5|4751|4748|4747|1706
1727956800000|2024-10-03 12:00:00|4751|4750|4751|4750.5|4755.5|4754.5|4748|4747.5|1226
1727957100000|2024-10-03 12:05:00|4751.5|4751|4750|4749.5|4752|4751|4747.5|4747|2772
1727957400000|2024-10-03 12:10:00|4749.5|4748.5|4746.5|4746|4751|4750.5|4746|4745.5|1840
1727957700000|2024-10-03 12:15:00|4747|4746.5|4748.5|4748|4752|4751.5|4744.5|4744|6952
1727958000000|2024-10-03 12:20:00|4749|4747.5|4746|4745|4752.5|4752|4742.5|4741|5324
1727958300000|2024-10-03 12:25:00|4746.5|4744.5|4749.5|4748|4750.5|4749|4746.5|4744.5|1953
1727958600000|2024-10-03 12:30:00|4747|4748.5|4745|4744|4750.5|4749.5|4745|4744|3751
1727958900000|2024-10-03 12:35:00|4745.5|4745|4742.5|4741|4746|4745|4739.5|4738|2900
1727959200000|2024-10-03 12:40:00|4742|4740.5|4746|4744.5|4746.5|4745.5|4740|4739|4710
1727959500000|2024-10-03 12:45:00|4747|4745|4743.5|4743|4748.5|4747|4743|4741.5|702
1727959800000|2024-10-03 12:50:00|4745|4742.5|4738.5|4737.5|4746.5|4746|4737.5|4737|3541
1727960100000|2024-10-03 12:55:00|4739|4738|4743.5|4742.5|4745|4744.5|4739|4737.5|1554
1727960400000|2024-10-03 13:00:00|4744|4743|4741.5|4741|4751.5|4750|4740.5|4740|6375
1727960700000|2024-10-03 13:05:00|4742.5|4740.5|4743.5|4742.5|4748.5|4747.5|4741|4740.5|3323
1727961000000|2024-10-03 13:10:00|4743|4742|4742|4741.5|4743|4742|4740|4739|3164
1727961300000|2024-10-03 13:15:00|4744|4743.5|4745|4744|4745|4744.5|4741|4739.5|1642
1727961600000|2024-10-03 13:20:00|4744.5|4743.5|4737|4736|4744.5|4744|4736.5|4736|909
1727961900000|2024-10-03 13:25:00|4736.5|4735|4738.5|4737.5|4740.5|4740|4734|4732.5|2551
1727962200000|2024-10-03 13:30:00|4739|4738|4741.5|4740.5|4741.5|4740.5|4733|4732|3728
1727962500000|2024-10-03 13:35:00|4741|4740|4736|4735|4741.5|4740.5|4733|4732|3636
1727962800000|2024-10-03 13:40:00|4735|4734|4732|4730.5|4740|4739.5|4732|4730.5|5477
1727963100000|2024-10-03 13:45:00|4731.5|4730|4726.5|4726|4734|4733.5|4725.5|4724.5|5384
1727963400000|2024-10-03 13:50:00|4727.5|4727|4728.5|4728|4731|4730|4724.5|4723.5|3890
1727963700000|2024-10-03 13:55:00|4729|4727.5|4732.5|4731.5|4732.5|4731.5|4727.5|4726.5|2722
1727964000000|2024-10-03 14:00:00|4733|4732|4734|4732.5|4739.5|4738.5|4728|4727|5315
1727964300000|2024-10-03 14:05:00|4734.5|4733|4738|4737|4738.5|4737.5|4733.5|4732|1234
1727964600000|2024-10-03 14:10:00|4738.5|4737.5|4739.5|4738.5|4746.5|4745.5|4735|4733.5|4369
1727964900000|2024-10-03 14:15:00|4740|4739|4747.5|4746|4751.5|4750|4739.5|4738.5|5042
1727965200000|2024-10-03 14:20:00|4747|4746.5|4737|4736|4749|4747.5|4734.5|4734|6057
1727965500000|2024-10-03 14:25:00|4736.5|4735.5|4738|4737.5|4740.5|4739|4733|4731.5|3960
1727965800000|2024-10-03 14:30:00|4737.5|4736.5|4734.5|4733.5|4741|4740|4731.5|4730.5|18619
1727966100000|2024-10-03 14:35:00|4734|4733|4738|4737|4739|4738.5|4732|4731|3395
1727966400000|2024-10-03 14:40:00|4739|4737.5|4737|4736|4739|4738.5|4733.5|4733|2863
1727966700000|2024-10-03 14:45:00|4736.5|4735.5|4735.5|4734.5|4740|4739|4734.5|4734|4375
1727967000000|2024-10-03 14:50:00|4736|4735|4738|4737|4741.5|4740.5|4735|4734|6159
1727967300000|2024-10-03 14:55:00|4737.5|4737.5|4737.5|4736|4739|4738.5|4735.5|4735|2751
1727967600000|2024-10-03 15:00:00|4737|4735.5|4732.5|4732|4737|4736|4731|4730|3140
1727967900000|2024-10-03 15:05:00|4732|4731.5|4735.5|4734.5|4738.5|4738|4732|4731.5|2806
1727968200000|2024-10-03 15:10:00|4735|4734|4740.5|4740|4740.5|4740|4734.5|4733.5|6569
1727968500000|2024-10-03 15:15:00|4741|4740.5|4740|4739|4742|4741.5|4737.5|4737|8704
1727968800000|2024-10-03 15:20:00|4739.5|4739.5|4745|4744.5|4745|4744.5|4738.5|4738|5062
1727969100000|2024-10-03 15:25:00|4745.5|4745|4745.5|4744.5|4745.5|4745|4740.5|4739.5|8622
1728025200000|2024-10-04 07:00:00|4747|4744|4773.5|4771.5|4773.5|4771.5|4739.5|4738|7203
1728025500000|2024-10-04 07:05:00|4772|4769.5|4773|4771|4777|4775.5|4765|4762.5|7037
1728025800000|2024-10-04 07:10:00|4772.5|4772.5|4806|4804|4810|4807.5|4772.5|4772|5726
1728026100000|2024-10-04 07:15:00|4805.5|4804.5|4799.5|4798.5|4807.5|4805.5|4799.5|4798.5|2527
1728026400000|2024-10-04 07:20:00|4800|4801.5|4821|4820|4821|4820|4800|4799|9724
1728026700000|2024-10-04 07:25:00|4820|4818.5|4818|4816.5|4820.5|4818.5|4810.5|4809.5|6988
1728027000000|2024-10-04 07:30:00|4818.5|4817|4823|4821.5|4826|4824.5|4814|4812.5|9682
1728027300000|2024-10-04 07:35:00|4822.5|4822|4818.5|4817|4827|4826|4818.5|4817|3563
1728027600000|2024-10-04 07:40:00|4818|4816.5|4824|4822.5|4827|4825|4817|4816|7681
1728027900000|2024-10-04 07:45:00|4824.5|4823|4820.5|4819.5|4824.5|4824|4820|4819|3860
1728028200000|2024-10-04 07:50:00|4820|4819|4823|4822|4826|4825.5|4819|4818|6457
1728028500000|2024-10-04 07:55:00|4822.5|4821.5|4818.5|4817.5|4822.5|4822|4818.5|4817.5|5770
1728028800000|2024-10-04 08:00:00|4818|4817|4813.5|4812.5|4823.5|4822|4812.5|4811.5|6579
1728029100000|2024-10-04 08:05:00|4813|4812|4811.5|4810|4815.5|4814.5|4810|4809|2326
1728029400000|2024-10-04 08:10:00|4813|4810.5|4809|4808|4819.5|4819|4808.5|4807|5500
1728029700000|2024-10-04 08:15:00|4809.5|4808.5|4816.5|4815|4816.5|4816|4807.5|4806|1600
1728030000000|2024-10-04 08:20:00|4816|4814.5|4815|4813.5|4818.5|4817.5|4815|4813.5|1714
1728030300000|2024-10-04 08:25:00|4816.5|4814|4804.5|4803|4817.5|4816|4804.5|4803|3491
1728030600000|2024-10-04 08:30:00|4806|4803.5|4807|4805.5|4814|4813|4805.5|4803.5|2496
1728030900000|2024-10-04 08:35:00|4806.5|4806|4808|4806.5|4810.5|4809.5|4806|4805|3204
1728031200000|2024-10-04 08:40:00|4809|4807|4810.5|4809|4814|4813|4809|4806.5|4377
1728031500000|2024-10-04 08:45:00|4810|4809.5|4813|4812|4813|4812|4804|4803.5|5719
1728031800000|2024-10-04 08:50:00|4812.5|4811.5|4806.5|4805.5|4813|4812.5|4805.5|4804|1214
1728032100000|2024-10-04 08:55:00|4807|4805|4804|4802.5|4809|4808.5|4803|4801.5|3183
1728032400000|2024-10-04 09:00:00|4803.5|4802|4804|4803.5|4806.5|4805|4800|4799.5|3901
1728032700000|2024-10-04 09:05:00|4804.5|4804|4803.5|4802|4808|4807.5|4803|4802|2355
1728033000000|2024-10-04 09:10:00|4803|4802.5|4792|4790.5|4803.5|4802.5|4792|4790.5|2352
1728033300000|2024-10-04 09:15:00|4791.5|4791|4787.5|4787|4792|4791|4785.5|4784.5|1904
1728033600000|2024-10-04 09:20:00|4788|4786.5|4797.5|4796|4798|4797|4787.5|4786.5|1813
1728033900000|2024-10-04 09:25:00|4796.5|4795|4797.5|4796.5|4801|4800|4796|4795|2657
1728034200000|2024-10-04 09:30:00|4798|4797|4792|4791|4799.5|4798|4792|4790.5|2294
1728034500000|2024-10-04 09:35:00|4794.5|4791.5|4791.5|4790|4797.5|4796.5|4791.5|4790|3312
1728034800000|2024-10-04 09:40:00|4792|4791|4791|4790.5|4794|4793|4791|4790|1693
1728035100000|2024-10-04 09:45:00|4792.5|4791|4795.5|4794.5|4796.5|4795.5|4792.5|4791|1945
1728035400000|2024-10-04 09:50:00|4796|4795|4797.5|4796.5|4798.5|4797.5|4793.5|4792.5|4826
1728035700000|2024-10-04 09:55:00|4798.5|4797.5|4798.5|4797.5|4801|4800|4797|4796|2202
1728036000000|2024-10-04 10:00:00|4799.5|4798|4799|4798|4801|4799.5|4797.5|4796.5|2546
1728036300000|2024-10-04 10:05:00|4798.5|4797.5|4798.5|4797|4800.5|4800|4795|4794|4324
1728036600000|2024-10-04 10:10:00|4798|4796.5|4806|4805|4813|4812.5|4797.5|4796.5|4231
1728036900000|2024-10-04 10:15:00|4805.5|4804.5|4801.5|4800|4806.5|4805.5|4801.5|4800|3073
1728037200000|2024-10-04 10:20:00|4801|4799.5|4804|4803|4806|4804.5|4800|4798.5|3903
1728037500000|2024-10-04 10:25:00|4804.5|4803.5|4806.5|4805.5|4806.5|4805.5|4802|4800.5|7047
1728037800000|2024-10-04 10:30:00|4807|4805|4819|4817.5|4819.5|4819|4807|4805|3079
1728038100000|2024-10-04 10:35:00|4819.5|4818|4816|4815|4819.5|4818.5|4811.5|4810|4032
1728038400000|2024-10-04 10:40:00|4815.5|4815.5|4817.5|4816.5|4817.5|4817|4813|4812|8385
1728038700000|2024-10-04 10:45:00|4816.5|4815|4814.5|4813.5|4818|4817|4812.5|4811|1671
1728039000000|2024-10-04 10:50:00|4815.5|4814|4809.5|4808|4815.5|4814.5|4809.5|4808|2287
1728039300000|2024-10-04 10:55:00|4809|4808.5|4810|4808.5|4813|4811.5|4808|4807|1476
1728039600000|2024-10-04 11:00:00|4811.5|4809|4811.5|4810|4812.5|4811.5|4809.5|4809|3085
1728039900000|2024-10-04 11:05:00|4811|4809.5|4812|4811|4813|4812|4811|4809.5|1169
1728040200000|2024-10-04 11:10:00|4813|4810.5|4816.5|4815.5|4816.5|4816|4812.5|4810.5|4804
1728040500000|2024-10-04 11:15:00|4818|4816|4820|4819|4820|4819|4816.5|4815.5|3927
1728040800000|2024-10-04 11:20:00|4821|4819.5|4821.5|4820.5|4823|4822|4819.5|4818.5|2310
1728041100000|2024-10-04 11:25:00|4822|4821|4816.5|4815|4822|4821.5|4816|4815|2124
1728041400000|2024-10-04 11:30:00|4817.5|4815.5|4814|4812.5|4818.5|4817.5|4812.5|4812|2532
1728041700000|2024-10-04 11:35:00|4815.5|4813|4814|4812.5|4815.5|4814.5|4814|4812.5|2227
1728042000000|2024-10-04 11:40:00|4813.5|4813|4814|4812.5|4815|4814|4812.5|4812|1567
1728042300000|2024-10-04 11:45:00|4813.5|4813|4819|4817.5|4819|4817.5|4813|4812|621
1728042600000|2024-10-04 11:50:00|4818.5|4817|4817.5|4817|4820|4819.5|4817.5|4817|2264
1728042900000|2024-10-04 11:55:00|4818|4816.5|4815.5|4814.5|4818|4816.5|4814.5|4813.5|734
1728043200000|2024-10-04 12:00:00|4817|4815|4820|4819|4820|4819|4815|4814|1188
1728043500000|2024-10-04 12:05:00|4820.5|4819.5|4818.5|4817|4822.5|4821.5|4818.5|4817|3620
1728043800000|2024-10-04 12:10:00|4818|4816.5|4820|4819|4820|4819|4817|4816|1213
1728044100000|2024-10-04 12:15:00|4819.5|4818.5|4822.5|4821|4822.5|4822|4811.5|4810.5|4717
1728044400000|2024-10-04 12:20:00|4822|4820.5|4823.5|4822.5|4825|4824.5|4820|4819|6646
1728044700000|2024-10-04 12:25:00|4823|4822|4821|4818.5|4823.5|4822|4820.5|4814|2275
1728045000000|2024-10-04 12:30:00|4830|4825.5|4829|4827.5|4833.5|4831|4811.5|4810|17110
1728045300000|2024-10-04 12:35:00|4829.5|4828|4842.5|4841|4848|4846.5|4829|4827.5|19121
1728045600000|2024-10-04 12:40:00|4842|4841.5|4842|4840.5|4850|4849|4840|4839|13857
1728045900000|2024-10-04 12:45:00|4842.5|4841|4830.5|4830|4843.5|4842.5|4830.5|4830|4476
1728046200000|2024-10-04 12:50:00|4833|4829.5|4841.5|4841|4843|4842|4833|4829.5|4549
1728046500000|2024-10-04 12:55:00|4840.5|4840.5|4847.5|4846|4848|4847|4838.5|4837.5|4474
1728046800000|2024-10-04 13:00:00|4848|4847.5|4849|4847.5|4854|4852.5|4847.5|4846.5|7051
1728047100000|2024-10-04 13:05:00|4848.5|4848|4848|4846.5|4850|4849.5|4844.5|4844|5736
1728047400000|2024-10-04 13:10:00|4847.5|4847|4847.5|4846.5|4848|4847.5|4844.5|4844|3055
1728047700000|2024-10-04 13:15:00|4848|4847|4850|4849.5|4854|4853|4847.5|4846.5|6654
1728048000000|2024-10-04 13:20:00|4849.5|4849|4846|4845.5|4850|4849.5|4845|4844.5|4500
1728048300000|2024-10-04 13:25:00|4846.5|4845|4842|4841.5|4846.5|4845|4841|4840.5|5813
1728048600000|2024-10-04 13:30:00|4841.5|4840.5|4843.5|4842.5|4844.5|4843.5|4833|4832|5888
1728048900000|2024-10-04 13:35:00|4843|4843|4843.5|4843|4847|4846|4840.5|4839.5|7900
1728049200000|2024-10-04 13:40:00|4844|4843.5|4851|4850|4854|4853.5|4843|4842.5|13705
1728049500000|2024-10-04 13:45:00|4851.5|4850.5|4857|4856|4860|4859.5|4851.5|4850.5|10014
1728049800000|2024-10-04 13:50:00|4856.5|4855.5|4851|4850|4859|4858.5|4851|4849.5|2463
1728050100000|2024-10-04 13:55:00|4852|4851|4850|4849|4854.5|4853.5|4847|4846|3684
1728050400000|2024-10-04 14:00:00|4848.5|4847.5|4856|4855.5|4856|4855.5|4848|4847|7026
1728050700000|2024-10-04 14:05:00|4855.5|4855|4849.5|4848.5|4859|4858.5|4847|4846|4371
1728051000000|2024-10-04 14:10:00|4849|4848|4845|4844.5|4849|4848|4840|4838.5|2827
1728051300000|2024-10-04 14:15:00|4844.5|4844|4848|4847|4853.5|4852.5|4843.5|4842|3726
1728051600000|2024-10-04 14:20:00|4848.5|4846|4844.5|4843|4849.5|4848|4834|4833|1964
1728051900000|2024-10-04 14:25:00|4845|4843.5|4840.5|4839.5|4846|4845|4833|4832|2834
1728052200000|2024-10-04 14:30:00|4839|4838|4834.5|4833.5|4839|4838|4831.5|4830|3602
1728052500000|2024-10-04 14:35:00|4834|4833|4828.5|4827.5|4836|4835.5|4828.5|4827.5|764
1728052800000|2024-10-04 14:40:00|4830.5|4829|4831|4830|4834.5|4834|4825.5|4825|4128
1728053100000|2024-10-04 14:45:00|4830.5|4829.5|4826.5|4825.5|4831.5|4830.5|4825.5|4825|2006
1728053400000|2024-10-04 14:50:00|4827|4825|4823|4822|4829.5|4828|4822.5|4821.5|3248
1728053700000|2024-10-04 14:55:00|4823.5|4822.5|4819|4818|4824|4823.5|4818|4816.5|7710
1728054000000|2024-10-04 15:00:00|4819.5|4818.5|4820.5|4820|4826|4825|4819.5|4818|5484
1728054300000|2024-10-04 15:05:00|4821.5|4819.5|4817.5|4816.5|4826|4825.5|4817.5|4816.5|8903
1728054600000|2024-10-04 15:10:00|4818|4817|4808.5|4807.5|4818|4817.5|4805.5|4804.5|13165
1728054900000|2024-10-04 15:15:00|4809.5|4808|4814|4813.5|4817|4816|4808|4807|12200
1728055200000|2024-10-04 15:20:00|4813|4813|4810.5|4809.5|4815|4814|4809|4808.5|9927
1728055500000|2024-10-04 15:25:00|4810|4808.5|4811|4810.5|4811.5|4811|4806|4805.5|11478
1728284400000|2024-10-07 07:00:00|4827.5|4824.5|4806.5|4804.5|4827.5|4824.5|4804.5|4803.5|3692
1728284700000|2024-10-07 07:05:00|4806|4804|4808|4806|4809.5|4807|4788.5|4786|7010
1728285000000|2024-10-07 07:10:00|4807|4805.5|4798|4796|4807|4805.5|4784|4781.5|1997
1728285300000|2024-10-07 07:15:00|4797.5|4794.5|4792.5|4791|4809|4807.5|4790.5|4788.5|5895
1728285600000|2024-10-07 07:20:00|4792|4789|4781|4779.5|4792|4790.5|4774.5|4773.5|4432
1728285900000|2024-10-07 07:25:00|4781.5|4779|4779|4777.5|4783.5|4782|4773|4771|17450
1728286200000|2024-10-07 07:30:00|4779.5|4778|4782.5|4781|4789.5|4788.5|4778|4777|1376
1728286500000|2024-10-07 07:35:00|4782|4781.5|4778|4776.5|4784|4782.5|4777|4775.5|5114
1728286800000|2024-10-07 07:40:00|4777.5|4775.5|4776|4775|4779.5|4778.5|4774.5|4773|4222
1728287100000|2024-10-07 07:45:00|4775|4774|4781|4779.5|4783.5|4782.5|4774.5|4774|3573
1728287400000|2024-10-07 07:50:00|4780.5|4778|4777|4776|4781.5|4780.5|4777|4776|2411
1728287700000|2024-10-07 07:55:00|4774.5|4775.5|4790|4789.5|4790|4789.5|4774.5|4773|5097
1728288000000|2024-10-07 08:00:00|4790.5|4788.5|4787.5|4786|4791.5|4790|4783|4781.5|3724
1728288300000|2024-10-07 08:05:00|4787|4785.5|4793|4791.5|4795.5|4794.5|4784.5|4784|3181
1728288600000|2024-10-07 08:10:00|4792.5|4792|4787.5|4786|4795.5|4794.5|4784|4783|3136
1728288900000|2024-10-07 08:15:00|4787|4785|4782.5|4781.5|4788|4786.5|4781|4780|2876
1728289200000|2024-10-07 08:20:00|4782|4782|4789|4788|4789.5|4788|4782|4781.5|1520
1728289500000|2024-10-07 08:25:00|4788.5|4787.5|4791.5|4791|4793|4792|4787|4786|1054
1728289800000|2024-10-07 08:30:00|4791|4790.5|4797.5|4797|4798|4797|4788.5|4788|2469
1728290100000|2024-10-07 08:35:00|4798|4796.5|4791.5|4791|4800|4799.5|4791.5|4791|2995
1728290400000|2024-10-07 08:40:00|4791|4790|4791|4790|4795.5|4794|4790.5|4789.5|1805
1728290700000|2024-10-07 08:45:00|4790.5|4788.5|4796.5|4795|4796.5|4795.5|4789.5|4788.5|1633
1728291000000|2024-10-07 08:50:00|4796|4794.5|4785|4784|4797|4795.5|4784.5|4783|1235
1728291300000|2024-10-07 08:55:00|4786|4784.5|4786|4785|4786|4785.5|4782|4781.5|2102
1728291600000|2024-10-07 09:00:00|4785.5|4784.5|4775.5|4774.5|4785.5|4784.5|4775|4774|4905
1728291900000|2024-10-07 09:05:00|4776|4774|4775.5|4774|4782.5|4782|4775.5|4774|2202
1728292200000|2024-10-07 09:10:00|4776|4775.5|4779.5|4778.5|4780.5|4779.5|4775.5|4775|1437
1728292500000|2024-10-07 09:15:00|4779|4778|4783|4781.5|4784.5|4783|4778.5|4777|2323
1728292800000|2024-10-07 09:20:00|4782.5|4782|4772.5|4771.5|4783.5|4782.5|4772.5|4771.5|2969
1728293100000|2024-10-07 09:25:00|4773|4772|4774.5|4773.5|4777|4776.5|4772|4771|3348
1728293400000|2024-10-07 09:30:00|4775.5|4774|4782.5|4781.5|4783.5|4783|4775|4774|1090
1728293700000|2024-10-07 09:35:00|4782|4781|4780.5|4780|4786|4784.5|4778.5|4777.5|2525
1728294000000|2024-10-07 09:40:00|4781.5|4780.5|4783.5|4782.5|4784|4782.5|4780|4779.5|3127
1728294300000|2024-10-07 09:45:00|4785|4783|4782.5|4781.5|4786.5|4785.5|4780.5|4779.5|2011
1728294600000|2024-10-07 09:50:00|4781.5|4780.5|4785.5|4784|4786|4785|4781.5|4780.5|1022
1728294900000|2024-10-07 09:55:00|4786.5|4784.5|4794|4793|4797.5|4796.5|4786|4784.5|3845
1728295200000|2024-10-07 10:00:00|4793.5|4792.5|4799|4798.5|4799.5|4799|4793.5|4792|2274
1728295500000|2024-10-07 10:05:00|4798|4797|4795|4794|4798|4797.5|4793|4792|1728
1728295800000|2024-10-07 10:10:00|4794.5|4793|4796.5|4796|4796.5|4796|4794|4793|2451
1728296100000|2024-10-07 10:15:00|4797|4796.5|4800.5|4799.5|4802|4801|4797|4796|3314
1728296400000|2024-10-07 10:20:00|4800|4799|4799.5|4799|4801.5|4800.5|4799.5|4799|638
1728296700000|2024-10-07 10:25:00|4801.5|4800.5|4800|4799|4804|4803|4799.5|4798.5|1817
1728297000000|2024-10-07 10:30:00|4799.5|4798.5|4805.5|4804.5|4805.5|4804.5|4799.5|4798.5|3091
1728297300000|2024-10-07 10:35:00|4805|4804|4803.5|4802|4806|4805|4803|4802|842
1728297600000|2024-10-07 10:40:00|4804|4802.5|4797.5|4796.5|4804|4802.5|4797|4796|1608
1728297900000|2024-10-07 10:45:00|4797|4797|4802|4801|4803|4801.5|4797|4796.5|1425
1728298200000|2024-10-07 10:50:00|4801.5|4801.5|4801|4800|4802|4801.5|4799.5|4799|1902
1728298500000|2024-10-07 10:55:00|4800.5|4799.5|4805.5|4804|4805.5|4804.5|4800|4799|2844
1728298800000|2024-10-07 11:00:00|4803|4801.5|4803|4801.5|4804|4803.5|4801.5|4801|1785
1728299100000|2024-10-07 11:05:00|4802.5|4802|4804|4802.5|4805|4804|4801.5|4801|1161
1728299400000|2024-10-07 11:10:00|4804.5|4803|4808|4807|4808|4807|4803.5|4803|1082
1728299700000|2024-10-07 11:15:00|4807.5|4806.5|4808.5|4807.5|4808.5|4808|4805|4804.5|1359
1728300000000|2024-10-07 11:20:00|4808|4807|4807|4806|4811|4810|4806|4804.5|2193
1728300300000|2024-10-07 11:25:00|4806.5|4805|4805|4804.5|4807.5|4807|4805|4804.5|987
1728300600000|2024-10-07 11:30:00|4804.5|4804|4803.5|4802|4806.5|4805.5|4803|4801.5|1436
1728300900000|2024-10-07 11:35:00|4804|4802.5|4806.5|4805|4807.5|4806|4802|4801.5|1221
1728301200000|2024-10-07 11:40:00|4807|4805.5|4807.5|4806.5|4810|4809|4806|4804.5|1325
1728301500000|2024-10-07 11:45:00|4807|4805.5|4804|4803|4808|4807|4804|4803|506
1728301800000|2024-10-07 11:50:00|4805|4803.5|4807.5|4806.5|4808.5|4808|4804|4803|504
1728302100000|2024-10-07 11:55:00|4808|4807|4808|4807|4809.5|4808.5|4807.5|4806.5|583
1728302400000|2024-10-07 12:00:00|4808.5|4806.5|4804|4803|4808.5|4806.5|4803.5|4802.5|1286
1728302700000|2024-10-07 12:05:00|4804.5|4804|4804|4803|4806|4805|4802.5|4801.5|2746
1728303000000|2024-10-07 12:10:00|4803|4802|4805.5|4804.5|4806.5|4806|4802.5|4801.5|382
1728303300000|2024-10-07 12:15:00|4805|4804|4804.5|4803.5|4805|4804|4803|4802|1069
1728303600000|2024-10-07 12:20:00|4805|4804|4805.5|4804.5|4806.5|4805|4804|4803|1898
1728303900000|2024-10-07 12:25:00|4806|4805|4803.5|4802.5|4806.5|4805.5|4803|4802.5|1213
1728304200000|2024-10-07 12:30:00|4803|4802|4803.5|4802|4803.5|4803|4799|4798|1515
1728304500000|2024-10-07 12:35:00|4803|4801.5|4806|4805|4806|4805.5|4800|4798.5|1413
1728304800000|2024-10-07 12:40:00|4805.5|4806|4808|4806.5|4808|4807|4804|4803.5|1611
1728305100000|2024-10-07 12:45:00|4807.5|4807|4807.5|4807|4809|4808|4806|4805.5|1836
1728305400000|2024-10-07 12:50:00|4807|4806.5|4805|4804|4807|4807|4804.5|4804|1826
1728305700000|2024-10-07 12:55:00|4805.5|4805|4799.5|4798|4806|4805|4799|4798|2334
1728306000000|2024-10-07 13:00:00|4799|4798.5|4805.5|4804.5|4805.5|4804.5|4798|4797.5|910
1728306300000|2024-10-07 13:05:00|4805|4803.5|4811.5|4811|4812|4811|4803.5|4802.5|4276
1728306600000|2024-10-07 13:10:00|4810.5|4809|4807|4806|4811|4810|4806|4805|953
1728306900000|2024-10-07 13:15:00|4806.5|4805.5|4808.5|4808|4809|4808|4804.5|4803|2579
1728307200000|2024-10-07 13:20:00|4809|4807.5|4810.5|4809.5|4811.5|4810|4808|4807.5|1015
1728307500000|2024-10-07 13:25:00|4810|4809|4807.5|4806.5|4810|4809|4805.5|4805|880
1728307800000|2024-10-07 13:30:00|4807|4807|4803.5|4802.5|4807.5|4807|4801.5|4800.5|5485
1728308100000|2024-10-07 13:35:00|4803|4803|4814|4812.5|4815|4814|4803|4803|2819
1728308400000|2024-10-07 13:40:00|4813.5|4812|4817.5|4816|4820|4819|4812|4811|3317
1728308700000|2024-10-07 13:45:00|4817|4816.5|4818|4816.5|4821|4820|4814|4813.5|2090
1728309000000|2024-10-07 13:50:00|4818.5|4817|4817.5|4816|4819.5|4818.5|4813|4812|3450
1728309300000|2024-10-07 13:55:00|4817|4816.5|4802.5|4801.5|4818.5|4817.5|4801.5|4800.5|3298
1728309600000|2024-10-07 14:00:00|4804|4803|4813.5|4812.5|4815.5|4814|4803.5|4802.5|3214
1728309900000|2024-10-07 14:05:00|4813|4812|4813.5|4812|4816|4815.5|4808.5|4808|5413
1728310200000|2024-10-07 14:10:00|4813|4812.5|4825.5|4824.5|4826.5|4825.5|4813|4812.5|5890
1728310500000|2024-10-07 14:15:00|4825|4824|4823|4822|4826.5|4826|4822|4821|2766
1728310800000|2024-10-07 14:20:00|4822.5|4821|4822.5|4822|4824.5|4823.5|4819.5|4818.5|3063
1728311100000|2024-10-07 14:25:00|4823.5|4821.5|4827|4826|4827|4826.5|4822|4821.5|2828
1728311400000|2024-10-07 14:30:00|4826.5|4825.5|4826|4825|4828.5|4828|4823.5|4822.5|7957
1728311700000|2024-10-07 14:35:00|4825.5|4826|4825|4824.5|4829.5|4828.5|4824.5|4824|5930
1728312000000|2024-10-07 14:40:00|4825.5|4825|4821|4819.5|4826|4825|4818.5|4817.5|4922
1728312300000|2024-10-07 14:45:00|4820.5|4820|4826|4825|4826|4825|4820|4819|1797
1728312600000|2024-10-07 14:50:00|4825.5|4824.5|4834|4833.5|4835|4834|4825|4824.5|7926
1728312900000|2024-10-07 14:55:00|4834.5|4834|4838|4837|4838|4837|4833.5|4833|10539
1728313200000|2024-10-07 15:00:00|4837|4837.5|4834.5|4834|4837.5|4837.5|4831.5|4831|6805
1728313500000|2024-10-07 15:05:00|4835.5|4833.5|4836.5|4835.5|4839|4838|4834|4833.5|8615
1728313800000|2024-10-07 15:10:00|4836|4836|4836.5|4835.5|4839|4838|4834.5|4834|5633
1728314100000|2024-10-07 15:15:00|4837.5|4837|4839.5|4839|4841|4840.5|4835.5|4835|4958
1728314400000|2024-10-07 15:20:00|4840|4839.5|4837.5|4837|4840|4839.5|4837|4836|3926
1728314700000|2024-10-07 15:25:00|4838|4837.5|4839|4838.5|4843.5|4843|4837|4836|7077
1728370800000|2024-10-08 07:00:00|4715.5|4712.5|4726|4725|4730|4728|4710.5|4708|6440
1728371100000|2024-10-08 07:05:00|4723.5|4720.5|4717|4715|4734.5|4732|4712|4709|21793
1728371400000|2024-10-08 07:10:00|4718|4715.5|4690|4688.5|4723|4721|4687|4685|15353
1728371700000|2024-10-08 07:15:00|4690.5|4689|4676|4674|4691|4689.5|4659.5|4657.5|10847
1728372000000|2024-10-08 07:20:00|4676.5|4674.5|4679.5|4677|4680.5|4679.5|4661|4659.5|14474
1728372300000|2024-10-08 07:25:00|4680|4678.5|4674|4672.5|4680.5|4679|4673.5|4671.5|9307
1728372600000|2024-10-08 07:30:00|4673.5|4671|4672|4670.5|4674|4671|4655|4654|10204
1728372900000|2024-10-08 07:35:00|4672.5|4671|4668.5|4667.5|4674.5|4673|4665|4664|7830
1728373200000|2024-10-08 07:40:00|4669|4665|4658|4655.5|4676.5|4675|4658|4655.5|3872
1728373500000|2024-10-08 07:45:00|4657.5|4654|4659.5|4657.5|4663.5|4661.5|4647|4645.5|7136
1728373800000|2024-10-08 07:50:00|4659|4658|4662.5|4661.5|4677.5|4676|4658.5|4657|11167
1728374100000|2024-10-08 07:55:00|4665.5|4662|4684.5|4683|4689|4687|4665.5|4662|7492
1728374400000|2024-10-08 08:00:00|4686|4681|4685|4684|4686|4684|4676.5|4674.5|9715
1728374700000|2024-10-08 08:05:00|4684.5|4683|4683|4682|4685.5|4684.5|4680|4678|5522
1728375000000|2024-10-08 08:10:00|4683.5|4682.5|4676.5|4675|4688|4686.5|4672|4670|6375
1728375300000|2024-10-08 08:15:00|4677.5|4675.5|4682.5|4681|4685|4684|4677.5|4675.5|4750
1728375600000|2024-10-08 08:20:00|4682|4681.5|4684|4683.5|4690.5|4689|4682|4680.5|2902
1728375900000|2024-10-08 08:25:00|4685|4684|4681|4679.5|4686.5|4685|4681|4679.5|1302
1728376200000|2024-10-08 08:30:00|4680.5|4678|4686|4684.5|4688|4687|4679.5|4678|5213
1728376500000|2024-10-08 08:35:00|4685.5|4684|4690.5|4690|4691|4690|4685|4684|2806
1728376800000|2024-10-08 08:40:00|4691|4689.5|4694.5|4693.5|4696.5|4695|4690.5|4689.5|3477
1728377100000|2024-10-08 08:45:00|4695.5|4694|4699|4697.5|4710.5|4710|4695.5|4694|8624
1728377400000|2024-10-08 08:50:00|4698.5|4697|4703.5|4702|4706.5|4705|4698|4696.5|8152
1728377700000|2024-10-08 08:55:00|4702.5|4701.5|4697.5|4697|4704.5|4703.5|4696|4695|4797
1728378000000|2024-10-08 09:00:00|4698|4697.5|4707.5|4706|4711|4709.5|4697|4696|5345
1728378300000|2024-10-08 09:05:00|4707|4706.5|4708|4706.5|4712|4711|4705.5|4704.5|5034
1728378600000|2024-10-08 09:10:00|4708.5|4707|4702.5|4701|4709.5|4708.5|4696.5|4695|3144
1728378900000|2024-10-08 09:15:00|4704|4702|4700|4699|4707.5|4706.5|4699|4698|7465
1728379200000|2024-10-08 09:20:00|4699.5|4698|4715.5|4714|4716.5|4715|4699.5|4698|5549
1728379500000|2024-10-08 09:25:00|4715|4713.5|4714|4713|4717.5|4716|4712|4711|3330
1728379800000|2024-10-08 09:30:00|4714.5|4712.5|4717|4716.5|4718.5|4718|4713|4712|2487
1728380100000|2024-10-08 09:35:00|4718|4717.5|4709.5|4709|4718.5|4717.5|4709.5|4708|4759
1728380400000|2024-10-08 09:40:00|4710|4708.5|4713|4711.5|4714|4713.5|4706|4704.5|3423
1728380700000|2024-10-08 09:45:00|4713.5|4712|4711.5|4710|4717.5|4716|4709.5|4708.5|2394
1728381000000|2024-10-08 09:50:00|4712.5|4710.5|4714|4713|4718|4716.5|4712.5|4710.5|1860
1728381300000|2024-10-08 09:55:00|4713.5|4713.5|4703|4702|4715|4714|4703|4702|4218
1728381600000|2024-10-08 10:00:00|4702.5|4701|4709|4708|4712.5|4710.5|4702|4701|2413
1728381900000|2024-10-08 10:05:00|4708.5|4707.5|4712|4711.5|4712.5|4712|4707.5|4706.5|1946
1728382200000|2024-10-08 10:10:00|4712.5|4712|4707.5|4706.5|4714|4712.5|4707.5|4706.5|2822
1728382500000|2024-10-08 10:15:00|4708|4707|4716.5|4716|4716.5|4716|4707.5|4706.5|2196
1728382800000|2024-10-08 10:20:00|4717|4717|4715.5|4714.5|4719.5|4718|4715|4713.5|1330
1728383100000|2024-10-08 10:25:00|4714.5|4713|4719|4717.5|4719|4717.5|4712.5|4711.5|1803
1728383400000|2024-10-08 10:30:00|4718.5|4718|4716.5|4715.5|4718.5|4718|4712|4711|2770
1728383700000|2024-10-08 10:35:00|4716|4715|4709|4708|4716|4715|4708.5|4707.5|1470
1728384000000|2024-10-08 10:40:00|4708.5|4707|4709|4708.5|4710.5|4710|4706.5|4705|1107
1728384300000|2024-10-08 10:45:00|4709.5|4709.5|4717|4716|4717.5|4717|4709.5|4709.5|1097
1728384600000|2024-10-08 10:50:00|4716.5|4715.5|4713.5|4712.5|4716.5|4716|4712|4711|2774
1728384900000|2024-10-08 10:55:00|4713|4712|4714.5|4713.5|4716.5|4716|4713|4712|2029
1728385200000|2024-10-08 11:00:00|4715|4713|4718|4716.5|4720|4719|4712.5|4712|6517
1728385500000|2024-10-08 11:05:00|4716.5|4717|4710.5|4709.5|4716.5|4717|4708.5|4706.5|3041
1728385800000|2024-10-08 11:10:00|4710|4710|4709.5|4709|4711.5|4710.5|4709.5|4708.5|625
1728386100000|2024-10-08 11:15:00|4710|4709.5|4711.5|4710.5|4712|4711|4709|4708|3390
1728386400000|2024-10-08 11:20:00|4711|4711|4704|4703.5|4711.5|4711|4704|4703.5|2519
1728386700000|2024-10-08 11:25:00|4705.5|4704|4708.5|4707.5|4709|4708.5|4705.5|4704|1311
1728387000000|2024-10-08 11:30:00|4709|4708|4711|4709.5|4711.5|4710.5|4709|4708|991
1728387300000|2024-10-08 11:35:00|4710.5|4710|4707.5|4707|4711|4710|4707.5|4707|1834
1728387600000|2024-10-08 11:40:00|4707|4705.5|4707|4706|4709.5|4709|4707|4705.5|774
1728387900000|2024-10-08 11:45:00|4707.5|4706.5|4707|4706.5|4708.5|4707.5|4705|4704|1175
1728388200000|2024-10-08 11:50:00|4706.5|4706|4708.5|4708|4709|4708|4706|4704.5|195
1728388500000|2024-10-08 11:55:00|4709|4708.5|4715|4714.5|4715.5|4714.5|4708.5|4707.5|2762
1728388800000|2024-10-08 12:00:00|4715.5|4715|4712.5|4711|4718.5|4718|4712.5|4711|2680
1728389100000|2024-10-08 12:05:00|4713|4711.5|4709.5|4708.5|4713.5|4713|4709.5|4708.5|2121
1728389400000|2024-10-08 12:10:00|4709|4708|4706.5|4705.5|4709|4708|4705|4704|1565
1728389700000|2024-10-08 12:15:00|4707|4706|4706.5|4706|4708|4707.5|4705|4704|1699
1728390000000|2024-10-08 12:20:00|4707.5|4705.5|4709|4707.5|4712.5|4711|4706|4705.5|1518
1728390300000|2024-10-08 12:25:00|4710|4708|4708|4706|4711.5|4710.5|4708|4706|2796
1728390600000|2024-10-08 12:30:00|4707.5|4707|4706.5|4705.5|4708|4707.5|4703|4701.5|3334
1728390900000|2024-10-08 12:35:00|4707|4706|4709.5|4709|4709.5|4709|4707|4706|3349
1728391200000|2024-10-08 12:40:00|4710|4709.5|4702|4700.5|4714|4713|4701.5|4700.5|5535
1728391500000|2024-10-08 12:45:00|4701.5|4701|4704|4703|4704|4703.5|4701.5|4700.5|1839
1728391800000|2024-10-08 12:50:00|4703.5|4702.5|4703|4702|4705|4704|4701.5|4700.5|2245
1728392100000|2024-10-08 12:55:00|4702.5|4701.5|4696.5|4695.5|4704.5|4703.5|4695.5|4694.5|4748
1728392400000|2024-10-08 13:00:00|4697|4696|4704.5|4703|4705.5|4705|4697|4696|3676
1728392700000|2024-10-08 13:05:00|4704|4702|4697.5|4697|4704|4702|4695.5|4695|4607
1728393000000|2024-10-08 13:10:00|4698|4696.5|4696.5|4695.5|4699.5|4698.5|4694.5|4693|3318
1728393300000|2024-10-08 13:15:00|4698.5|4696|4698|4697|4698.5|4698|4694|4693.5|1171
1728393600000|2024-10-08 13:20:00|4697.5|4697.5|4698|4697|4698.5|4698|4696|4695.5|3858
1728393900000|2024-10-08 13:25:00|4697.5|4696|4692|4691|4698|4696|4690.5|4689.5|5163
1728394200000|2024-10-08 13:30:00|4691.5|4691.5|4687.5|4686.5|4692|4691.5|4686.5|4685.5|10391
1728394500000|2024-10-08 13:35:00|4687|4685|4678|4677|4687|4685|4670.5|4670|18245
1728394800000|2024-10-08 13:40:00|4677.5|4677.5|4683|4681.5|4684.5|4683.5|4673|4671.5|10695
1728395100000|2024-10-08 13:45:00|4682.5|4682|4684|4683|4686|4685.5|4675.5|4675|5092
1728395400000|2024-10-08 13:50:00|4683|4683.5|4689.5|4688.5|4689.5|4689|4682|4681.5|6281
1728395700000|2024-10-08 13:55:00|4689|4688|4681.5|4680.5|4689|4688.5|4679|4677.5|7512
1728396000000|2024-10-08 14:00:00|4682|4681|4675|4673.5|4684.5|4683.5|4675|4673.5|3839
1728396300000|2024-10-08 14:05:00|4674.5|4673|4661|4660|4674.5|4673.5|4659.5|4658.5|15767
1728396600000|2024-10-08 14:10:00|4660|4659|4650.5|4650|4660.5|4659.5|4650.5|4650|7985
1728396900000|2024-10-08 14:15:00|4651|4649|4653|4652.5|4654|4653.5|4649|4648|11991
1728397200000|2024-10-08 14:20:00|4652.5|4652|4659.5|4659|4661|4660.5|4652.5|4652|7950
1728397500000|2024-10-08 14:25:00|4660|4659.5|4662.5|4662|4663.5|4662.5|4658.5|4658|11519
1728397800000|2024-10-08 14:30:00|4662|4661.5|4663.5|4663|4667|4666.5|4661.5|4660.5|6129
1728398100000|2024-10-08 14:35:00|4663|4662.5|4669.5|4669|4670.5|4669.5|4662|4661.5|6074
1728398400000|2024-10-08 14:40:00|4669|4668.5|4677.5|4677|4682|4680.5|4669|4668.5|5099
1728398700000|2024-10-08 14:45:00|4678|4676.5|4680|4679.5|4682|4681.5|4676.5|4676|8013
1728399000000|2024-10-08 14:50:00|4679|4678.5|4677.5|4676.5|4680.5|4679.5|4675.5|4675|11086
1728399300000|2024-10-08 14:55:00|4678|4677|4672.5|4671.5|4679.5|4678.5|4671|4670|6017
1728399600000|2024-10-08 15:00:00|4672|4672|4685|4684.5|4685|4684.5|4672|4671|8005
1728399900000|2024-10-08 15:05:00|4684.5|4684|4680|4678.5|4684.5|4684|4679|4678.5|10508
1728400200000|2024-10-08 15:10:00|4681|4679|4677.5|4677|4682|4681.5|4676|4675|5788
1728400500000|2024-10-08 15:15:00|4676.5|4676|4678|4677|4678|4677.5|4672.5|4672|14366
1728400800000|2024-10-08 15:20:00|4677.5|4676.5|4673|4672|4680.5|4680|4672.5|4672|23300
1728401100000|2024-10-08 15:25:00|4673.5|4672.5|4670|4669|4674.5|4674|4666.5|4665.5|22637
1728457200000|2024-10-09 07:00:00|4657.5|4653.5|4673.5|4670|4677.5|4673.5|4657.5|4653.5|4453
1728457500000|2024-10-09 07:05:00|4674|4670.5|4679.5|4677|4682.5|4679|4673.5|4670|7291
1728457800000|2024-10-09 07:10:00|4678|4675|4670|4667.5|4678|4675|4659|4657|5083
1728458100000|2024-10-09 07:15:00|4670.5|4668.5|4672.5|4670.5|4674.5|4672|4668.5|4667|3255
1728458400000|2024-10-09 07:20:00|4672|4669.5|4690.5|4688.5|4691|4688.5|4669.5|4667|3821
1728458700000|2024-10-09 07:25:00|4689|4686|4689|4687.5|4692.5|4690|4685.5|4684.5|5412
1728459000000|2024-10-09 07:30:00|4687.5|4687|4679|4677.5|4689|4688|4678|4677|1502
1728459300000|2024-10-09 07:35:00|4678.5|4677|4681.5|4680|4681.5|4680.5|4678.5|4677|1506
1728459600000|2024-10-09 07:40:00|4681|4678.5|4680|4679|4685|4684|4677|4676|8521
1728459900000|2024-10-09 07:45:00|4679.5|4678.5|4682.5|4681.5|4686|4685|4679.5|4678.5|3453
1728460200000|2024-10-09 07:50:00|4682|4680.5|4684.5|4683|4686|4684.5|4681.5|4680.5|6587
1728460500000|2024-10-09 07:55:00|4684|4683.5|4687|4686|4688.5|4687.5|4684|4683.5|2265
1728460800000|2024-10-09 08:00:00|4686.5|4685|4686|4685.5|4688|4687|4685.5|4685|4912
1728461100000|2024-10-09 08:05:00|4687.5|4686.5|4691.5|4691|4691.5|4691|4687.5|4686.5|2440
1728461400000|2024-10-09 08:10:00|4692|4690|4698|4697|4698.5|4697.5|4690.5|4690|5038
1728461700000|2024-10-09 08:15:00|4697.5|4697.5|4702|4701.5|4702.5|4701.5|4697.5|4697.5|4797
1728462000000|2024-10-09 08:20:00|4702.5|4701|4704|4703.5|4704.5|4704|4701|4700.5|7774
1728462300000|2024-10-09 08:25:00|4703.5|4703|4703.5|4702.5|4703.5|4703|4698|4697|12701
1728462600000|2024-10-09 08:30:00|4703|4702|4699|4698|4703.5|4703|4697.5|4696.5|2258
1728462900000|2024-10-09 08:35:00|4700|4698.5|4700.5|4699.5|4702.5|4702|4699|4698|1617
1728463200000|2024-10-09 08:40:00|4702.5|4700|4701.5|4700.5|4702.5|4701.5|4700|4699.5|2186
1728463500000|2024-10-09 08:45:00|4701|4701|4699.5|4698.5|4701.5|4701|4698|4697|2148
1728463800000|2024-10-09 08:50:00|4699|4698|4696.5|4696|4699.5|4698|4695.5|4694.5|785
1728464100000|2024-10-09 08:55:00|4697|4696.5|4696|4695|4697.5|4697|4691.5|4691|1946
1728464400000|2024-10-09 09:00:00|4698|4695.5|4699|4698.5|4700.5|4699|4697|4695|2819
1728464700000|2024-10-09 09:05:00|4700|4699|4697.5|4696|4700|4699.5|4696.5|4696|754
1728465000000|2024-10-09 09:10:00|4697|4694.5|4697|4695.5|4697|4695.5|4693.5|4692.5|1359
1728465300000|2024-10-09 09:15:00|4696.5|4694|4700|4699|4700|4699|4695|4694|1190
1728465600000|2024-10-09 09:20:00|4701.5|4699.5|4705|4704|4705|4704.5|4699|4698.5|3954
1728465900000|2024-10-09 09:25:00|4704.5|4703.5|4703.5|4702.5|4706.5|4705|4703|4702.5|2308
1728466200000|2024-10-09 09:30:00|4704.5|4703|4705|4703.5|4708|4707|4704.5|4703|1313
1728466500000|2024-10-09 09:35:00|4704.5|4702.5|4703|4702|4704.5|4703|4701.5|4701|1324
1728466800000|2024-10-09 09:40:00|4703.5|4702.5|4703.5|4702.5|4704.5|4704|4703|4701.5|2589
1728467100000|2024-10-09 09:45:00|4701|4700.5|4709.5|4708.5|4709.5|4709|4701|4700.5|1234
1728467400000|2024-10-09 09:50:00|4709|4708|4701.5|4701|4709.5|4708.5|4701|4700.5|1777
1728467700000|2024-10-09 09:55:00|4702|4701.5|4701|4700.5|4702|4701.5|4699.5|4699|1019
1728468000000|2024-10-09 10:00:00|4700|4699.5|4703|4702.5|4703|4702.5|4700|4699|3074
1728468300000|2024-10-09 10:05:00|4704.5|4703|4705|4704.5|4706|4705.5|4703.5|4702.5|2523
1728468600000|2024-10-09 10:10:00|4705.5|4705|4706.5|4705.5|4708.5|4708|4705|4704.5|926
1728468900000|2024-10-09 10:15:00|4706|4706|4706|4705.5|4708.5|4708|4705|4704.5|607
1728469200000|2024-10-09 10:20:00|4705.5|4704.5|4706.5|4705.5|4706.5|4706|4705.5|4704.5|1449
1728469500000|2024-10-09 10:25:00|4707|4706|4710|4709|4711.5|4710.5|4706.5|4705.5|1154
1728469800000|2024-10-09 10:30:00|4710.5|4709.5|4710.5|4710|4711|4710.5|4709|4708|1118
1728470100000|2024-10-09 10:35:00|4711.5|4710.5|4711.5|4711|4712|4711|4711|4710|758
1728470400000|2024-10-09 10:40:00|4712.5|4712|4714|4713.5|4716.5|4715.5|4712.5|4712|1240
1728470700000|2024-10-09 10:45:00|4713.5|4712.5|4713.5|4712.5|4713.5|4713|4713|4712|676
1728471000000|2024-10-09 10:50:00|4714|4713|4712|4711.5|4717|4716|4712|4711.5|3257
1728471300000|2024-10-09 10:55:00|4711.5|4710.5|4716.5|4715.5|4716.5|4715.5|4710.5|4709.5|1481
1728471600000|2024-10-09 11:00:00|4717|4720.5|4722|4721|4728|4726.5|4717|4720.5|4571
1728471900000|2024-10-09 11:05:00|4721.5|4720.5|4723.5|4723|4724|4723|4721|4720.5|971
1728472200000|2024-10-09 11:10:00|4723|4722.5|4726|4725|4726|4725|4723|4722|4190
1728472500000|2024-10-09 11:15:00|4725.5|4724.5|4726.5|4725|4727|4726|4723.5|4723|1662
1728472800000|2024-10-09 11:20:00|4726|4725.5|4725|4724.5|4726.5|4725.5|4724.5|4724|1823
1728473100000|2024-10-09 11:25:00|4725.5|4725|4726.5|4726|4727.5|4726.5|4725.5|4724.5|2271
1728473400000|2024-10-09 11:30:00|4727|4725.5|4728|4727|4730|4729|4726|4725|2355
1728473700000|2024-10-09 11:35:00|4728.5|4727.5|4727|4726|4730.5|4730|4726.5|4726|2676
1728474000000|2024-10-09 11:40:00|4726.5|4727|4731|4730|4731|4730.5|4726.5|4727|408
1728474300000|2024-10-09 11:45:00|4732|4731|4728.5|4727.5|4734.5|4733|4727|4726.5|1756
1728474600000|2024-10-09 11:50:00|4729|4728|4727.5|4726.5|4730|4729|4727.5|4726.5|2263
1728474900000|2024-10-09 11:55:00|4728.5|4727.5|4727.5|4726.5|4728.5|4727.5|4726|4725.5|805
1728475200000|2024-10-09 12:00:00|4728|4727|4729.5|4729|4731.5|4730|4727.5|4726.5|2109
1728475500000|2024-10-09 12:05:00|4730|4729.5|4730.5|4729.5|4730.5|4729.5|4728|4727.5|454
1728475800000|2024-10-09 12:10:00|4731.5|4730|4730.5|4730|4732.5|4732|4729.5|4729|4373
1728476100000|2024-10-09 12:15:00|4731|4730.5|4725|4724|4733|4732|4725|4724|3335
1728476400000|2024-10-09 12:20:00|4724.5|4724.5|4722.5|4721.5|4725|4724.5|4722|4721.5|3334
1728476700000|2024-10-09 12:25:00|4721.5|4721|4720.5|4719.5|4722|4721|4718|4717|3523
1728477000000|2024-10-09 12:30:00|4720|4719|4722|4721|4723|4722|4718.5|4717.5|1721
1728477300000|2024-10-09 12:35:00|4722.5|4721.5|4718|4717|4726.5|4725|4717.5|4716.5|2583
1728477600000|2024-10-09 12:40:00|4717.5|4716.5|4709.5|4708.5|4718.5|4717.5|4707.5|4706.5|13844
1728477900000|2024-10-09 12:45:00|4710|4709|4715|4714.5|4715|4714.5|4710|4709|4549
1728478200000|2024-10-09 12:50:00|4714.5|4714|4721|4719.5|4723.5|4722|4712.5|4711|1506
1728478500000|2024-10-09 12:55:00|4720.5|4720|4721.5|4720|4721.5|4720.5|4717.5|4716.5|1391
1728478800000|2024-10-09 13:00:00|4722|4720.5|4724.5|4723.5|4725|4723.5|4719.5|4719|997
1728479100000|2024-10-09 13:05:00|4723.5|4723|4719.5|4718|4724.5|4723.5|4718.5|4717.5|971
1728479400000|2024-10-09 13:10:00|4719|4717.5|4716|4715|4719.5|4719|4715.5|4715|286
1728479700000|2024-10-09 13:15:00|4715.5|4714.5|4715|4714|4716|4715|4714.5|4713.5|1193
1728480000000|2024-10-09 13:20:00|4713.5|4714.5|4712.5|4712|4713.5|4714.5|4712|4711.5|2057
1728480300000|2024-10-09 13:25:00|4713|4714|4715.5|4715|4716.5|4716|4713|4713|1651
1728480600000|2024-10-09 13:30:00|4716.5|4714|4716.5|4716|4716.5|4716|4710|4709|3264
1728480900000|2024-10-09 13:35:00|4717|4716.5|4725|4724|4726.5|4725|4716|4715.5|2614
1728481200000|2024-10-09 13:40:00|4724.5|4724.5|4728.5|4727.5|4729|4728|4724.5|4724.5|3959
1728481500000|2024-10-09 13:45:00|4729|4728|4730.5|4729.5|4733|4732.5|4729|4728|2673
1728481800000|2024-10-09 13:50:00|4731|4730|4735|4734.5|4735|4734.5|4728|4727|2691
1728482100000|2024-10-09 13:55:00|4736|4735.5|4730|4728.5|4736.5|4735.5|4730|4728.5|5172
1728482400000|2024-10-09 14:00:00|4730.5|4729|4734.5|4733.5|4736|4735|4730.5|4728.5|3880
1728482700000|2024-10-09 14:05:00|4734|4733|4734.5|4733.5|4736.5|4736|4732.5|4732|1296
1728483000000|2024-10-09 14:10:00|4735|4734|4737.5|4737|4738.5|4738|4735|4734|4097
1728483300000|2024-10-09 14:15:00|4736.5|4736|4734|4733.5|4737|4736|4731.5|4730.5|2395
1728483600000|2024-10-09 14:20:00|4734.5|4733|4734|4732.5|4736.5|4735|4731.5|4731|1626
1728483900000|2024-10-09 14:25:00|4733.5|4733|4733|4732|4737|4736.5|4732.5|4732|5600
1728484200000|2024-10-09 14:30:00|4732.5|4731.5|4734|4733.5|4735|4734.5|4732|4731.5|2686
1728484500000|2024-10-09 14:35:00|4734.5|4734|4737|4736.5|4737|4736.5|4734|4733.5|4011
1728484800000|2024-10-09 14:40:00|4736.5|4736|4731.5|4731|4736.5|4736.5|4729|4728.5|3380
1728485100000|2024-10-09 14:45:00|4732|4731.5|4729|4728|4732|4731.5|4727|4726|4158
1728485400000|2024-10-09 14:50:00|4728.5|4729|4729.5|4728.5|4731|4730|4728.5|4728.5|2622
1728485700000|2024-10-09 14:55:00|4729|4729|4729.5|4729|4731|4730|4728.5|4728|6411
1728486000000|2024-10-09 15:00:00|4730|4729.5|4732|4731|4732.5|4732|4727|4726|1855
1728486300000|2024-10-09 15:05:00|4732.5|4731.5|4737|4736|4737|4736.5|4732.5|4731|7687
1728486600000|2024-10-09 15:10:00|4737.5|4736.5|4738.5|4738|4746|4745.5|4737.5|4736.5|11295
1728486900000|2024-10-09 15:15:00|4738|4737.5|4737|4736.5|4739|4738.5|4736.5|4736|3853
1728487200000|2024-10-09 15:20:00|4736.5|4736|4742.5|4741.5|4744|4743.5|4736.5|4735.5|5535
1728487500000|2024-10-09 15:25:00|4742|4742|4738|4737|4743|4742.5|4738|4737|10621
1728543600000|2024-10-10 07:00:00|4753|4750|4739|4736.5|4759|4756|4737|4735|8479
1728543900000|2024-10-10 07:05:00|4738.5|4735|4763|4761|4773|4769.5|4737|4734.5|8976
1728544200000|2024-10-10 07:10:00|4759.5|4757.5|4749.5|4748|4759.5|4757.5|4744|4742|6925
1728544500000|2024-10-10 07:15:00|4749|4745.5|4739.5|4738.5|4752.5|4751|4736.5|4735.5|2320
1728544800000|2024-10-10 07:20:00|4740.5|4739|4744.5|4743|4747|4745|4738.5|4736.5|3622
1728545100000|2024-10-10 07:25:00|4745.5|4743.5|4741|4739.5|4745.5|4744.5|4738|4736.5|3910
1728545400000|2024-10-10 07:30:00|4741.5|4741.5|4738|4737|4744.5|4743|4737.5|4737|6565
1728545700000|2024-10-10 07:35:00|4737.5|4736|4736.5|4736|4742|4740.5|4734|4733|2826
1728546000000|2024-10-10 07:40:00|4738|4735.5|4736.5|4735|4743|4741.5|4735.5|4735|2786
1728546300000|2024-10-10 07:45:00|4737|4735.5|4740|4739|4740|4739|4734|4733|1431
1728546600000|2024-10-10 07:50:00|4739.5|4738|4736|4735|4740|4739|4734.5|4733.5|1583
1728546900000|2024-10-10 07:55:00|4735.5|4734.5|4739|4738|4743|4742.5|4735|4734.5|3885
1728547200000|2024-10-10 08:00:00|4738.5|4737|4747.5|4746|4748|4746|4736.5|4736|2368
1728547500000|2024-10-10 08:05:00|4747|4746.5|4749.5|4748|4752.5|4751|4747|4746.5|3181
1728547800000|2024-10-10 08:10:00|4750|4749|4746|4744.5|4750|4749.5|4742|4740.5|3891
1728548100000|2024-10-10 08:15:00|4746.5|4745.5|4746.5|4745|4747.5|4746|4743|4742|951
1728548400000|2024-10-10 08:20:00|4746|4745.5|4742|4741|4747.5|4746|4742|4741|2821
1728548700000|2024-10-10 08:25:00|4743|4741.5|4742|4741|4745|4744|4742|4741|629
1728549000000|2024-10-10 08:30:00|4741.5|4740.5|4740|4739|4743.5|4742|4739.5|4739|3930
1728549300000|2024-10-10 08:35:00|4739.5|4738.5|4735.5|4735|4740.5|4739.5|4734.5|4733.5|2401
1728549600000|2024-10-10 08:40:00|4736|4734.5|4731.5|4730|4736.5|4734.5|4731|4730|1825
1728549900000|2024-10-10 08:45:00|4731|4730.5|4734.5|4733|4734.5|4733|4727|4726|958
1728550200000|2024-10-10 08:50:00|4735|4733.5|4733|4732|4735.5|4734.5|4731|4730.5|642
1728550500000|2024-10-10 08:55:00|4732.5|4731.5|4735|4734|4735.5|4734|4730|4729|297
1728550800000|2024-10-10 09:00:00|4734.5|4733.5|4729.5|4729|4734.5|4733.5|4727.5|4726.5|5653
1728551100000|2024-10-10 09:05:00|4730|4728.5|4730.5|4730|4733|4732|4727.5|4726.5|5142
1728551400000|2024-10-10 09:10:00|4731|4729.5|4730|4728.5|4734|4732.5|4729|4728.5|3249
1728551700000|2024-10-10 09:15:00|4729.5|4729|4728.5|4728|4729.5|4729|4723.5|4722.5|1906
1728552000000|2024-10-10 09:20:00|4728|4727.5|4733|4732|4733|4732.5|4725.5|4725|3125
1728552300000|2024-10-10 09:25:00|4733.5|4732.5|4742.5|4742|4742.5|4742|4733.5|4732|3129
1728552600000|2024-10-10 09:30:00|4743|4742.5|4753|4752|4754|4752.5|4743|4742.5|4308
1728552900000|2024-10-10 09:35:00|4752.5|4751.5|4751|4750|4755|4754|4749|4748.5|3086
1728553200000|2024-10-10 09:40:00|4751.5|4751|4748|4747|4752.5|4752|4747.5|4747|1896
1728553500000|2024-10-10 09:45:00|4747|4746.5|4746|4745.5|4750|4748.5|4745|4744|2791
1728553800000|2024-10-10 09:50:00|4746.5|4746|4755|4754|4755|4754.5|4745.5|4744.5|4094
1728554100000|2024-10-10 09:55:00|4756|4755|4757.5|4757|4759.5|4759|4755.5|4754.5|15667
1728554400000|2024-10-10 10:00:00|4758|4757.5|4762|4760.5|4762|4761|4757.5|4757|3634
1728554700000|2024-10-10 10:05:00|4762.5|4761|4763.5|4762.5|4765.5|4765|4762|4761|3114
1728555000000|2024-10-10 10:10:00|4763|4762|4764.5|4763|4766.5|4765.5|4759|4758.5|5887
1728555300000|2024-10-10 10:15:00|4765|4763.5|4770.5|4770|4770.5|4770|4763.5|4763|8204
1728555600000|2024-10-10 10:20:00|4770|4769.5|4769.5|4768.5|4772|4771|4766.5|4766|3741
1728555900000|2024-10-10 10:25:00|4769|4768|4769|4768.5|4770|4768.5|4766|4765.5|3144
1728556200000|2024-10-10 10:30:00|4770|4769|4771.5|4771|4772|4771|4769|4768.5|3010
1728556500000|2024-10-10 10:35:00|4772.5|4771.5|4757.5|4756.5|4773|4772|4757.5|4756.5|3718
1728556800000|2024-10-10 10:40:00|4758|4756|4757|4756|4760.5|4759|4756|4755.5|2189
1728557100000|2024-10-10 10:45:00|4756.5|4758.5|4758.5|4758|4761|4760.5|4756.5|4756|3345
1728557400000|2024-10-10 10:50:00|4759.5|4759|4759|4758|4763|4762|4757|4756|4033
1728557700000|2024-10-10 10:55:00|4759.5|4758.5|4755.5|4754.5|4759.5|4759|4755.5|4754.5|860
1728558000000|2024-10-10 11:00:00|4756|4753|4752.5|4752|4756.5|4755|4752|4751|1067
1728558300000|2024-10-10 11:05:00|4753|4752.5|4753.5|4753|4753.5|4753|4751.5|4751|1422
1728558600000|2024-10-10 11:10:00|4752|4751.5|4750|4748.5|4752.5|4751.5|4748|4747|3452
1728558900000|2024-10-10 11:15:00|4749.5|4747.5|4750.5|4749.5|4753|4752|4747.5|4747|1147
1728559200000|2024-10-10 11:20:00|4750|4748.5|4753.5|4753|4753.5|4753|4749.5|4748.5|1337
1728559500000|2024-10-10 11:25:00|4753|4752.5|4756|4755.5|4756.5|4756|4752.5|4752|1961
1728559800000|2024-10-10 11:30:00|4756.5|4756|4755.5|4755|4756.5|4756|4753|4752.5|1408
1728560100000|2024-10-10 11:35:00|4756|4755.5|4755|4754.5|4758.5|4757.5|4755|4754.5|587
1728560400000|2024-10-10 11:40:00|4755.5|4754|4753.5|4753|4756.5|4755.5|4752|4751|606
1728560700000|2024-10-10 11:45:00|4753|4752.5|4751|4750|4753|4752.5|4750|4749.5|1170
1728561000000|2024-10-10 11:50:00|4752|4750.5|4754|4753|4754.5|4753.5|4751|4750|734
1728561300000|2024-10-10 11:55:00|4754.5|4753.5|4752.5|4751.5|4754.5|4753.5|4751.5|4751|2217
1728561600000|2024-10-10 12:00:00|4752|4752|4753.5|4752.5|4754|4753|4751.5|4750.5|1735
1728561900000|2024-10-10 12:05:00|4754|4753|4753.5|4753|4754|4753.5|4753.5|4752.5|3544
1728562200000|2024-10-10 12:10:00|4754|4753.5|4756|4755|4756.5|4755.5|4754|4753.5|2134
1728562500000|2024-10-10 12:15:00|4755.5|4755.5|4754.5|4753.5|4756|4755.5|4753|4752.5|2458
1728562800000|2024-10-10 12:20:00|4754|4752.5|4751.5|4750.5|4754|4752.5|4750|4749|2593
1728563100000|2024-10-10 12:25:00|4752|4751|4758.5|4757|4758.5|4757|4752|4750.5|1545
1728563400000|2024-10-10 12:30:00|4759.5|4754|4751|4749.5|4759.5|4757|4745.5|4737.5|12053
1728563700000|2024-10-10 12:35:00|4750.5|4749|4747|4746.5|4753.5|4752|4745.5|4745|3260
1728564000000|2024-10-10 12:40:00|4746.5|4746|4751.5|4750|4751.5|4750.5|4741.5|4741|3312
1728564300000|2024-10-10 12:45:00|4751|4750.5|4750|4749|4752.5|4751.5|4745.5|4744.5|1411
1728564600000|2024-10-10 12:50:00|4751|4749.5|4747.5|4746|4751.5|4750|4744|4742.5|1365
1728564900000|2024-10-10 12:55:00|4749|4746.5|4750.5|4749.5|4752.5|4751.5|4745.5|4745|1498
1728565200000|2024-10-10 13:00:00|4750|4749|4754|4753|4755.5|4754.5|4749|4748|2438
1728565500000|2024-10-10 13:05:00|4753.5|4752.5|4751|4750.5|4755.5|4754.5|4749|4748|1357
1728565800000|2024-10-10 13:10:00|4750.5|4750|4749.5|4749|4751.5|4750.5|4747|4746|1233
1728566100000|2024-10-10 13:15:00|4750|4749.5|4750|4749|4755.5|4754|4750|4749|1399
1728566400000|2024-10-10 13:20:00|4749.5|4748|4751.5|4751|4754|4752.5|4748|4747.5|998
1728566700000|2024-10-10 13:25:00|4752|4751.5|4756.5|4755.5|4757|4755.5|4751.5|4750.5|624
1728567000000|2024-10-10 13:30:00|4755.5|4756|4747|4746|4755.5|4756|4745.5|4745|2862
1728567300000|2024-10-10 13:35:00|4747.5|4746.5|4731|4730|4748.5|4747|4730.5|4730|5429
1728567600000|2024-10-10 13:40:00|4731.5|4730.5|4726|4725|4734|4732.5|4725|4723.5|5735
1728567900000|2024-10-10 13:45:00|4725.5|4724|4720.5|4719.5|4726.5|4726|4717.5|4717|4326
1728568200000|2024-10-10 13:50:00|4719.5|4719|4728|4727.5|4733|4731.5|4714.5|4714|7460
1728568500000|2024-10-10 13:55:00|4728.5|4727|4726|4724.5|4730.5|4729.5|4721|4720|8526
1728568800000|2024-10-10 14:00:00|4726.5|4725.5|4734|4733|4736.5|4735|4724.5|4723.5|5733
1728569100000|2024-10-10 14:05:00|4734.5|4733.5|4736.5|4735.5|4740.5|4739.5|4734.5|4733.5|3253
1728569400000|2024-10-10 14:10:00|4737|4736|4739|4738|4742.5|4741.5|4736|4735|6759
1728569700000|2024-10-10 14:15:00|4739.5|4738.5|4744.5|4744|4750|4749|4739.5|4738.5|2960
1728570000000|2024-10-10 14:20:00|4744|4743.5|4748|4747.5|4748.5|4747.5|4743.5|4743|3018
1728570300000|2024-10-10 14:25:00|4748.5|4748|4738.5|4737|4749.5|4749|4736.5|4735.5|3367
1728570600000|2024-10-10 14:30:00|4738|4737.5|4739.5|4738|4739.5|4738.5|4734|4733.5|4674
1728570900000|2024-10-10 14:35:00|4739|4738.5|4735.5|4735|4739.5|4738.5|4735.5|4735|2136
1728571200000|2024-10-10 14:40:00|4735|4734.5|4735|4734|4737.5|4736.5|4733|4732.5|1305
1728571500000|2024-10-10 14:45:00|4734.5|4733.5|4731|4730.5|4734.5|4733.5|4728.5|4728|4428
1728571800000|2024-10-10 14:50:00|4731.5|4731|4732|4731.5|4736|4735|4730|4729|5451
1728572100000|2024-10-10 14:55:00|4732.5|4732|4735|4734|4736|4735|4731.5|4731|3383
1728572400000|2024-10-10 15:00:00|4735.5|4734.5|4736|4735.5|4740.5|4739.5|4734.5|4734|2836
1728572700000|2024-10-10 15:05:00|4736.5|4736.5|4744.5|4744|4745.5|4744.5|4736.5|4736|1700
1728573000000|2024-10-10 15:10:00|4744|4743.5|4746.5|4746|4748|4747.5|4742|4741.5|5254
1728573300000|2024-10-10 15:15:00|4747|4746.5|4745.5|4744.5|4750|4749|4744.5|4744|2994
1728573600000|2024-10-10 15:20:00|4745|4745|4744|4743|4745|4745|4741|4740.5|2326
1728573900000|2024-10-10 15:25:00|4743.5|4743.5|4741.5|4740.5|4744|4743.5|4740.5|4740|4832
1728630000000|2024-10-11 07:00:00|4723.5|4706|4704|4701|4724|4714|4699.5|4696|9820
1728630300000|2024-10-11 07:05:00|4705.5|4702|4715|4713.5|4726|4722.5|4705.5|4702|7340
1728630600000|2024-10-11 07:10:00|4715.5|4711.5|4711|4709.5|4716|4711.5|4702.5|4700.5|6823
1728630900000|2024-10-11 07:15:00|4711.5|4710|4716|4714.5|4717.5|4715.5|4707|4705|4393
1728631200000|2024-10-11 07:20:00|4715.5|4714|4717|4716|4717.5|4716|4711|4710|1798
1728631500000|2024-10-11 07:25:00|4718|4716.5|4718.5|4717|4724.5|4723|4717|4715.5|2587
1728631800000|2024-10-11 07:30:00|4717.5|4716|4722.5|4721|4722.5|4721|4716.5|4715|1132
1728632100000|2024-10-11 07:35:00|4722|4720|4724|4723.5|4724|4723.5|4718|4717|4180
1728632400000|2024-10-11 07:40:00|4725.5|4724|4723|4722|4726|4724.5|4720|4719|1725
1728632700000|2024-10-11 07:45:00|4723.5|4722.5|4718.5|4717|4723.5|4723|4716|4715.5|1129
1728633000000|2024-10-11 07:50:00|4719|4717.5|4724|4723.5|4725.5|4724.5|4719|4717.5|571
1728633300000|2024-10-11 07:55:00|4724.5|4723|4725|4724.5|4726.5|4725.5|4722.5|4721.5|1052
1728633600000|2024-10-11 08:00:00|4725.5|4725|4721.5|4720.5|4726.5|4725.5|4721.5|4720.5|1318
1728633900000|2024-10-11 08:05:00|4722|4721|4719.5|4718.5|4724|4723|4717.5|4716.5|2233
1728634200000|2024-10-11 08:10:00|4719|4719|4715.5|4714.5|4721|4720|4715|4714|1210
1728634500000|2024-10-11 08:15:00|4716|4715|4717|4716.5|4720|4719|4713|4712|2117
1728634800000|2024-10-11 08:20:00|4716.5|4716|4720.5|4719|4721.5|4720.5|4715.5|4714.5|1835
1728635100000|2024-10-11 08:25:00|4721|4719.5|4718.5|4717|4721|4720|4716.5|4716|1785
1728635400000|2024-10-11 08:30:00|4719|4717.5|4721.5|4720.5|4721.5|4721|4718|4717|1021
1728635700000|2024-10-11 08:35:00|4721|4720|4719|4718|4721.5|4720.5|4717.5|4717|1688
1728636000000|2024-10-11 08:40:00|4718.5|4717.5|4714|4712.5|4719|4718|4712.5|4711|3391
1728636300000|2024-10-11 08:45:00|4713.5|4711.5|4705|4703.5|4713.5|4711.5|4704.5|4703.5|2807
1728636600000|2024-10-11 08:50:00|4704.5|4703|4709.5|4708.5|4710|4708.5|4702|4700.5|2912
1728636900000|2024-10-11 08:55:00|4709|4707|4705.5|4704|4709.5|4708.5|4704.5|4703.5|2377
1728637200000|2024-10-11 09:00:00|4705|4704.5|4713|4712.5|4715|4714|4701.5|4700.5|7316
1728637500000|2024-10-11 09:05:00|4713.5|4712|4712|4711|4717|4716|4711|4710|1162
1728637800000|2024-10-11 09:10:00|4712.5|4711.5|4713|4711.5|4714.5|4713.5|4709.5|4708.5|1470
1728638100000|2024-10-11 09:15:00|4713.5|4712|4709|4707.5|4714|4713.5|4706.5|4705.5|1529
1728638400000|2024-10-11 09:20:00|4708.5|4707|4708|4707.5|4710|4709|4706.5|4706|952
1728638700000|2024-10-11 09:25:00|4709|4708|4709.5|4709|4711|4710.5|4707.5|4706.5|1572
1728639000000|2024-10-11 09:30:00|4710.5|4709.5|4711|4709.5|4713.5|4712.5|4707.5|4707|3234
1728639300000|2024-10-11 09:35:00|4711.5|4710|4712.5|4711.5|4712.5|4711.5|4709.5|4708.5|467
1728639600000|2024-10-11 09:40:00|4713|4712|4713|4712|4716|4715|4712.5|4711.5|1206
1728639900000|2024-10-11 09:45:00|4713.5|4712.5|4712|4711.5|4713.5|4712.5|4710|4708.5|1772
1728640200000|2024-10-11 09:50:00|4712.5|4711|4707|4706|4714|4713|4706.5|4705.5|7017
1728640500000|2024-10-11 09:55:00|4707.5|4706.5|4715|4714.5|4715|4714.5|4705|4704.5|12579
1728640800000|2024-10-11 10:00:00|4715.5|4714|4710.5|4709.5|4715.5|4714|4710.5|4709.5|1216
1728641100000|2024-10-11 10:05:00|4711|4709|4708.5|4707.5|4711.5|4711|4708|4707|1670
1728641400000|2024-10-11 10:10:00|4708|4707|4707|4706|4710|4709|4706|4705|2196
1728641700000|2024-10-11 10:15:00|4706.5|4706.5|4710|4708.5|4710.5|4709|4706.5|4706.5|1755
1728642000000|2024-10-11 10:20:00|4709.5|4709|4708|4707|4710.5|4709.5|4707|4706.5|8759
1728642300000|2024-10-11 10:25:00|4707|4707.5|4703|4702|4708|4707.5|4702.5|4702|1018
1728642600000|2024-10-11 10:30:00|4702.5|4701|4701|4700|4703|4702|4700.5|4700|2383
1728642900000|2024-10-11 10:35:00|4700|4699.5|4703.5|4702.5|4703.5|4702.5|4700|4699.5|566
1728643200000|2024-10-11 10:40:00|4704|4703|4704.5|4704|4708|4707|4704|4703|451
1728643500000|2024-10-11 10:45:00|4705|4704.5|4709.5|4709|4710|4709|4703|4701.5|1191
1728643800000|2024-10-11 10:50:00|4709|4708.5|4712|4711|4712.5|4711.5|4707|4706|656
1728644100000|2024-10-11 10:55:00|4712.5|4711.5|4714.5|4713|4715|4713.5|4711.5|4710.5|1022
1728644400000|2024-10-11 11:00:00|4714|4712.5|4719|4718|4720|4718.5|4713.5|4712|438
1728644700000|2024-10-11 11:05:00|4719.5|4718.5|4719|4718|4724|4723|4717.5|4716.5|4173
1728645000000|2024-10-11 11:10:00|4719.5|4718.5|4716.5|4715.5|4720|4719.5|4716.5|4715.5|2893
1728645300000|2024-10-11 11:15:00|4716|4716|4715.5|4714.5|4718|4717|4715|4714|951
1728645600000|2024-10-11 11:20:00|4715|4714|4713|4712|4715|4714|4711.5|4710.5|1070
1728645900000|2024-10-11 11:25:00|4712.5|4711.5|4711|4710|4712.5|4712|4709.5|4708.5|1731
1728646200000|2024-10-11 11:30:00|4710.5|4709.5|4701.5|4701|4710.5|4709.5|4701.5|4701|6957
1728646500000|2024-10-11 11:35:00|4702.5|4701.5|4706|4705|4707|4706|4701.5|4701|4993
1728646800000|2024-10-11 11:40:00|4705.5|4704.5|4709.5|4708.5|4711|4710|4705|4704|854
1728647100000|2024-10-11 11:45:00|4710|4709|4712.5|4711|4714|4713|4709|4708|1023
1728647400000|2024-10-11 11:50:00|4712|4711.5|4714|4712.5|4716.5|4715.5|4712|4711.5|1374
1728647700000|2024-10-11 11:55:00|4713.5|4713|4712.5|4711.5|4716.5|4716|4710.5|4709|1169
1728648000000|2024-10-11 12:00:00|4712|4711|4703.5|4702.5|4712|4711|4703.5|4702.5|1442
1728648300000|2024-10-11 12:05:00|4703|4702|4708|4707.5|4708|4707.5|4702|4701|2073
1728648600000|2024-10-11 12:10:00|4709.5|4708|4707.5|4706.5|4709.5|4709|4707|4706.5|1144
1728648900000|2024-10-11 12:15:00|4707|4705.5|4702.5|4701|4707.5|4706.5|4702.5|4701|1149
1728649200000|2024-10-11 12:20:00|4702|4701.5|4701.5|4700|4704|4703|4700|4699|2922
1728649500000|2024-10-11 12:25:00|4702|4700.5|4704.5|4703.5|4705|4704|4701|4700|797
1728649800000|2024-10-11 12:30:00|4704|4703|4698.5|4697.5|4709|4707|4698.5|4697.5|4900
1728650100000|2024-10-11 12:35:00|4699.5|4698|4696.5|4695.5|4701.5|4701|4696|4695.5|2151
1728650400000|2024-10-11 12:40:00|4699|4696|4705|4703.5|4706.5|4705.5|4698.5|4696|1591
1728650700000|2024-10-11 12:45:00|4705.5|4704|4707|4705.5|4707.5|4706|4703.5|4703|328
1728651000000|2024-10-11 12:50:00|4706.5|4705|4705.5|4704.5|4708|4707|4704.5|4703.5|414
1728651300000|2024-10-11 12:55:00|4706|4705|4706|4705.5|4707|4706.5|4702|4700.5|1061
1728651600000|2024-10-11 13:00:00|4706.5|4706|4705.5|4704.5|4707.5|4706.5|4703.5|4702.5|886
1728651900000|2024-10-11 13:05:00|4705|4705|4701.5|4700.5|4706.5|4705|4697.5|4696.5|2310
1728652200000|2024-10-11 13:10:00|4702.5|4701.5|4701|4700.5|4703|4701.5|4700.5|4699.5|994
1728652500000|2024-10-11 13:15:00|4702|4700|4701|4699.5|4702|4701|4699|4698|1816
1728652800000|2024-10-11 13:20:00|4700.5|4700|4705|4703.5|4705|4703.5|4700|4699.5|1100
1728653100000|2024-10-11 13:25:00|4704.5|4704|4706.5|4705.5|4706.5|4705.5|4702|4701.5|2312
1728653400000|2024-10-11 13:30:00|4706|4704.5|4709|4708|4715|4714|4703.5|4702.5|9773
1728653700000|2024-10-11 13:35:00|4709.5|4708.5|4708.5|4707.5|4710|4709|4705.5|4704.5|1963
1728654000000|2024-10-11 13:40:00|4709|4708|4706.5|4705.5|4709|4708.5|4705|4704.5|2201
1728654300000|2024-10-11 13:45:00|4707|4706|4700|4699|4707.5|4706|4700|4699|3749
1728654600000|2024-10-11 13:50:00|4700.5|4699.5|4707|4706|4708.5|4707.5|4700.5|4699.5|4070
1728654900000|2024-10-11 13:55:00|4708|4707|4707|4705.5|4713|4712.5|4705|4703.5|1226
1728655200000|2024-10-11 14:00:00|4706|4702.5|4718|4716.5|4718|4717|4703|4702|6100
1728655500000|2024-10-11 14:05:00|4717.5|4716|4717|4716|4720|4718.5|4713.5|4712|5206
1728655800000|2024-10-11 14:10:00|4718|4716.5|4722.5|4721.5|4727.5|4726|4718|4716.5|7620
1728656100000|2024-10-11 14:15:00|4723|4722|4721|4720|4726|4725|4720.5|4720|4477
1728656400000|2024-10-11 14:20:00|4720.5|4718.5|4719.5|4718.5|4721.5|4720.5|4717|4716.5|3689
1728656700000|2024-10-11 14:25:00|4720|4719|4719|4718|4722.5|4722|4719|4718|2682
1728657000000|2024-10-11 14:30:00|4718.5|4717|4716.5|4716|4719|4718|4712|4711|4597
1728657300000|2024-10-11 14:35:00|4717.5|4716.5|4717.5|4716.5|4719|4718|4713|4711.5|2580
1728657600000|2024-10-11 14:40:00|4718|4717|4721.5|4721|4721.5|4721|4718|4717|1643
1728657900000|2024-10-11 14:45:00|4722|4721.5|4720.5|4719.5|4722|4721.5|4718.5|4718|3850
1728658200000|2024-10-11 14:50:00|4721|4720|4718.5|4718|4721|4720|4718.5|4718|3236
1728658500000|2024-10-11 14:55:00|4718|4717.5|4716|4715|4718.5|4718|4713|4712.5|6510
1728658800000|2024-10-11 15:00:00|4717|4716|4724.5|4723.5|4724.5|4723.5|4716.5|4716|2045
1728659100000|2024-10-11 15:05:00|4723.5|4723|4723.5|4722.5|4724.5|4724|4719|4718.5|8943
1728659400000|2024-10-11 15:10:00|4723|4722|4728.5|4728|4728.5|4728|4722|4721.5|9108
1728659700000|2024-10-11 15:15:00|4728|4727.5|4728.5|4728|4728.5|4728|4725.5|4725|3398
1728660000000|2024-10-11 15:20:00|4729|4728.5|4727|4726.5|4729|4728.5|4725|4724.5|6319
1728660300000|2024-10-11 15:25:00|4726.5|4726|4724.5|4723.5|4728|4727.5|4724.5|4723|6407
1728889200000|2024-10-14 07:00:00|4688.5|4685.5|4673.5|4670|4695|4691.5|4659.5|4656|12118
1728889500000|2024-10-14 07:05:00|4673|4672.5|4668|4665.5|4678|4676|4664.5|4663|34186
1728889800000|2024-10-14 07:10:00|4667.5|4665|4671.5|4669.5|4675.5|4674|4662.5|4660|6342
1728890100000|2024-10-14 07:15:00|4671|4670|4681.5|4679.5|4683.5|4682|4667.5|4665|7446
1728890400000|2024-10-14 07:20:00|4681|4680|4683.5|4681.5|4690.5|4689|4679|4678|3692
1728890700000|2024-10-14 07:25:00|4683|4680.5|4673.5|4672|4683|4680.5|4663|4661.5|4208
1728891000000|2024-10-14 07:30:00|4674|4670|4661|4659.5|4674|4670.5|4657|4656|8538
1728891300000|2024-10-14 07:35:00|4660.5|4659|4661.5|4659.5|4664.5|4663|4656.5|4655.5|5594
1728891600000|2024-10-14 07:40:00|4661|4659|4665|4664|4665.5|4664|4658|4657|6954
1728891900000|2024-10-14 07:45:00|4664.5|4663.5|4677|4676.5|4677.5|4676.5|4662.5|4662|5748
1728892200000|2024-10-14 07:50:00|4677.5|4676|4682|4681|4682.5|4682|4674.5|4673.5|4452
1728892500000|2024-10-14 07:55:00|4681.5|4680.5|4693|4692|4696.5|4695|4681.5|4680.5|8985
1728892800000|2024-10-14 08:00:00|4693.5|4692.5|4693|4691.5|4697|4696|4689|4688.5|6354
1728893100000|2024-10-14 08:05:00|4692.5|4691|4693.5|4691.5|4697.5|4696|4691.5|4690|3404
1728893400000|2024-10-14 08:10:00|4693|4691|4688.5|4687.5|4693.5|4691|4686|4685.5|6251
1728893700000|2024-10-14 08:15:00|4689|4688|4696.5|4695|4697|4696|4685|4684.5|4412
1728894000000|2024-10-14 08:20:00|4697|4695.5|4680|4678|4697|4695.5|4677.5|4676.5|2421
1728894300000|2024-10-14 08:25:00|4679.5|4678.5|4679.5|4678|4681.5|4680|4676.5|4675.5|2583
1728894600000|2024-10-14 08:30:00|4680|4678.5|4680|4679|4683.5|4683|4678.5|4677|4430
1728894900000|2024-10-14 08:35:00|4679.5|4677.5|4686.5|4685|4686.5|4686|4678|4676.5|1366
1728895200000|2024-10-14 08:40:00|4686|4684|4685.5|4684.5|4687.5|4686.5|4684.5|4683|1923
1728895500000|2024-10-14 08:45:00|4685|4684|4682|4680.5|4685.5|4685|4681|4680|3454
1728895800000|2024-10-14 08:50:00|4681.5|4680|4684|4682.5|4685.5|4685|4681|4680|5022
1728896100000|2024-10-14 08:55:00|4683.5|4683|4684.5|4683|4685.5|4684.5|4677.5|4676.5|3205
1728896400000|2024-10-14 09:00:00|4685|4683.5|4683.5|4682|4687.5|4686.5|4683.5|4682|2728
1728896700000|2024-10-14 09:05:00|4683|4682.5|4683.5|4682.5|4686.5|4685.5|4683|4682|2184
1728897000000|2024-10-14 09:10:00|4684|4682|4683.5|4682.5|4684|4683|4680.5|4679.5|1910
1728897300000|2024-10-14 09:15:00|4683|4683|4686|4684.5|4687|4686.5|4683|4682|1850
1728897600000|2024-10-14 09:20:00|4685|4684|4684.5|4683|4686|4685|4684|4683|2316
1728897900000|2024-10-14 09:25:00|4684|4683.5|4688|4687.5|4689.5|4688.5|4684|4683|2489
1728898200000|2024-10-14 09:30:00|4687.5|4687|4690.5|4689.5|4690.5|4690|4685|4684.5|2742
1728898500000|2024-10-14 09:35:00|4690|4689|4681|4680|4690|4689.5|4679.5|4679|1624
1728898800000|2024-10-14 09:40:00|4680.5|4680.5|4676.5|4676|4681.5|4681|4676.5|4676|1755
1728899100000|2024-10-14 09:45:00|4677|4676.5|4677.5|4676.5|4678|4677|4674.5|4673.5|2893
1728899400000|2024-10-14 09:50:00|4678|4677|4677.5|4676.5|4680|4679|4675.5|4674.5|3286
1728899700000|2024-10-14 09:55:00|4677|4675.5|4681.5|4681|4681.5|4681|4676|4675.5|2028
1728900000000|2024-10-14 10:00:00|4681|4680.5|4677.5|4676.5|4681.5|4681|4677.5|4676.5|1349
1728900300000|2024-10-14 10:05:00|4678|4677|4679.5|4679|4679.5|4679|4675.5|4674|1177
1728900600000|2024-10-14 10:10:00|4679|4678.5|4680.5|4679.5|4680.5|4679.5|4673.5|4672|1848
1728900900000|2024-10-14 10:15:00|4681|4680|4682.5|4681.5|4717|4716|4677.5|4676|4430
1728901200000|2024-10-14 10:20:00|4682|4679|4671|4668.5|4685|4683.5|4670.5|4668.5|3645
1728901500000|2024-10-14 10:25:00|4670.5|4669|4665.5|4664|4674|4673.5|4665|4664|7808
1728901800000|2024-10-14 10:30:00|4665|4664.5|4672.5|4671|4672.5|4672|4663.5|4662|5155
1728902100000|2024-10-14 10:35:00|4671.5|4671.5|4672.5|4671|4674.5|4673.5|4668.5|4667.5|2955
1728902400000|2024-10-14 10:40:00|4673.5|4672|4669.5|4668.5|4673.5|4672.5|4667|4666|2067
1728902700000|2024-10-14 10:45:00|4669|4668|4676.5|4675.5|4677|4676|4669|4668|3715
1728903000000|2024-10-14 10:50:00|4678|4677|4677.5|4676.5|4678|4677|4676.5|4674.5|866
1728903300000|2024-10-14 10:55:00|4677|4676|4676.5|4675.5|4678|4677|4675|4673.5|1151
1728903600000|2024-10-14 11:00:00|4677.5|4674.5|4676.5|4675.5|4679|4678|4676|4674|937
1728903900000|2024-10-14 11:05:00|4677|4676|4679.5|4678.5|4681|4680|4677|4675.5|1857
1728904200000|2024-10-14 11:10:00|4679|4678|4680.5|4679|4683.5|4682.5|4679|4678|1786
1728904500000|2024-10-14 11:15:00|4680|4678.5|4676.5|4675|4680|4679|4676.5|4675|818
1728904800000|2024-10-14 11:20:00|4677|4675.5|4679.5|4678|4680|4679.5|4676|4675.5|1377
1728905100000|2024-10-14 11:25:00|4679|4678.5|4675.5|4674|4679.5|4679|4675.5|4674|838
1728905400000|2024-10-14 11:30:00|4676.5|4674.5|4676|4675.5|4676.5|4675.5|4674|4673|485
1728905700000|2024-10-14 11:35:00|4675.5|4674.5|4675.5|4674.5|4676|4675|4674|4673.5|1073
1728906000000|2024-10-14 11:40:00|4676|4675|4672|4671|4677|4676.5|4672|4671|782
1728906300000|2024-10-14 11:45:00|4673|4671.5|4674.5|4673|4675|4674|4672.5|4671|1625
1728906600000|2024-10-14 11:50:00|4674|4672.5|4667.5|4666.5|4674.5|4673|4667.5|4666.5|3114
1728906900000|2024-10-14 11:55:00|4667|4665.5|4667.5|4666.5|4669|4668.5|4665.5|4664.5|3124
1728907200000|2024-10-14 12:00:00|4669|4668.5|4671.5|4670.5|4672.5|4672|4668.5|4667.5|3008
1728907500000|2024-10-14 12:05:00|4672|4671|4669|4668|4676|4675|4668.5|4668|3462
1728907800000|2024-10-14 12:10:00|4669.5|4668.5|4663.5|4662.5|4669.5|4668.5|4663.5|4662.5|4344
1728908100000|2024-10-14 12:15:00|4663|4662|4666|4665.5|4672|4671|4662.5|4662|2268
1728908400000|2024-10-14 12:20:00|4666.5|4665|4664.5|4663.5|4669|4668|4664.5|4663.5|2082
1728908700000|2024-10-14 12:25:00|4663.5|4663|4655.5|4654.5|4665.5|4664|4648.5|4647.5|10327
1728909000000|2024-10-14 12:30:00|4655|4654|4653|4652|4657|4655.5|4650.5|4649|4037
1728909300000|2024-10-14 12:35:00|4654|4653.5|4642.5|4642|4656.5|4655.5|4642.5|4642|3831
1728909600000|2024-10-14 12:40:00|4643|4642.5|4634|4633|4650|4649|4634|4633|9992
1728909900000|2024-10-14 12:45:00|4635.5|4633.5|4633.5|4632|4638.5|4637.5|4632.5|4631.5|6218
1728910200000|2024-10-14 12:50:00|4635.5|4632.5|4635|4634.5|4639|4637.5|4627.5|4626.5|10211
1728910500000|2024-10-14 12:55:00|4636|4634|4629|4628|4637|4636.5|4628.5|4627|6243
1728910800000|2024-10-14 13:00:00|4629.5|4628.5|4622|4621|4636.5|4636|4622|4621|3158
1728911100000|2024-10-14 13:05:00|4623.5|4622|4608.5|4607.5|4624|4623.5|4608.5|4607|3780
1728911400000|2024-10-14 13:10:00|4607|4606|4606.5|4605.5|4612.5|4611|4597|4595.5|9945
1728911700000|2024-10-14 13:15:00|4606|4602.5|4608|4607|4616|4615.5|4603.5|4602|8124
1728912000000|2024-10-14 13:20:00|4607|4606|4606|4604.5|4610.5|4609.5|4601.5|4601|3779
1728912300000|2024-10-14 13:25:00|4605.5|4604|4607.5|4607|4609.5|4609|4604.5|4603.5|17015
1728912600000|2024-10-14 13:30:00|4608|4607.5|4605.5|4604.5|4613.5|4613|4602.5|4601|7069
1728912900000|2024-10-14 13:35:00|4605|4605|4605|4604.5|4608|4606.5|4599.5|4598|5157
1728913200000|2024-10-14 13:40:00|4606|4605|4630.5|4629.5|4632.5|4631|4599|4598.5|20370
1728913500000|2024-10-14 13:45:00|4631|4630|4654|4653.5|4654|4653.5|4630.5|4629|11603
1728913800000|2024-10-14 13:50:00|4656|4654|4654.5|4653|4662|4660.5|4652.5|4651|10962
1728914100000|2024-10-14 13:55:00|4655|4653.5|4652.5|4651|4667|4666|4652.5|4651|5910
1728914400000|2024-10-14 14:00:00|4652|4651.5|4652|4650.5|4659|4658|4651.5|4650|3186
1728914700000|2024-10-14 14:05:00|4651.5|4650|4641.5|4640.5|4652|4650.5|4640|4639|8296
1728915000000|2024-10-14 14:10:00|4642.5|4642|4650|4649|4652|4651|4642.5|4641.5|3088
1728915300000|2024-10-14 14:15:00|4649.5|4648.5|4641|4640|4650|4649|4641|4640|3472
1728915600000|2024-10-14 14:20:00|4640.5|4640.5|4645|4644|4647|4645.5|4640.5|4640|1273
1728915900000|2024-10-14 14:25:00|4644.5|4644.5|4643|4642|4646|4645|4641|4640|3365
1728916200000|2024-10-14 14:30:00|4644|4642.5|4642|4641|4644.5|4644|4641|4640|4006
1728916500000|2024-10-14 14:35:00|4642.5|4641.5|4642.5|4641.5|4643.5|4643|4637.5|4636.5|2942
1728916800000|2024-10-14 14:40:00|4641.5|4640.5|4643|4642|4644.5|4643|4637.5|4636.5|1889
1728917100000|2024-10-14 14:45:00|4642.5|4641.5|4648|4647|4648|4647|4642.5|4641|3340
1728917400000|2024-10-14 14:50:00|4647.5|4646.5|4646.5|4646|4647.5|4647|4644.5|4643.5|3740
1728917700000|2024-10-14 14:55:00|4647|4645|4641.5|4640.5|4647|4645|4640|4639|1920
1728918000000|2024-10-14 15:00:00|4642.5|4641|4645.5|4644.5|4646.5|4646|4641|4640|3928
1728918300000|2024-10-14 15:05:00|4645|4645|4645|4644.5|4647.5|4647|4642|4641.5|4288
1728918600000|2024-10-14 15:10:00|4645.5|4645|4652.5|4652|4654|4653.5|4645.5|4645|9015
1728918900000|2024-10-14 15:15:00|4653|4652.5|4647|4646.5|4654|4653.5|4646.5|4646|4981
1728919200000|2024-10-14 15:20:00|4647.5|4647|4651|4650|4651.5|4651|4647|4646.5|6841
1728919500000|2024-10-14 15:25:00|4650|4649.5|4651|4650|4652.5|4652|4649.5|4648.5|7584
1728975600000|2024-10-15 07:00:00|4656.5|4653.5|4629.5|4626.5|4658|4656.5|4619.5|4615.5|12876
1728975900000|2024-10-15 07:05:00|4629|4627|4608|4606|4629.5|4627|4597|4595.5|11631
1728976200000|2024-10-15 07:10:00|4609|4606.5|4625|4622.5|4631.5|4629|4600|4598.5|8046
1728976500000|2024-10-15 07:15:00|4625.5|4623|4623.5|4621.5|4626.5|4625.5|4613|4611|2866
1728976800000|2024-10-15 07:20:00|4624|4622|4618.5|4616|4627.5|4626|4617|4614.5|5182
1728977100000|2024-10-15 07:25:00|4618|4615.5|4615|4613|4626.5|4624.5|4613|4612|5855
1728977400000|2024-10-15 07:30:00|4614.5|4613.5|4612.5|4611|4615|4614|4608|4606|19530
1728977700000|2024-10-15 07:35:00|4612|4610.5|4611|4609.5|4615|4614|4606|4605|7977
1728978000000|2024-10-15 07:40:00|4610.5|4610|4606|4605|4613.5|4612|4604.5|4603.5|6035
1728978300000|2024-10-15 07:45:00|4606.5|4606.5|4605.5|4604.5|4608|4607.5|4602|4600.5|5393
1728978600000|2024-10-15 07:50:00|4605|4603.5|4601|4600|4606.5|4605.5|4601|4600|5451
1728978900000|2024-10-15 07:55:00|4600|4598.5|4591|4589.5|4604|4603|4584|4582.5|6338
1728979200000|2024-10-15 08:00:00|4588.5|4590|4577.5|4576.5|4591|4590.5|4577|4576|16151
1728979500000|2024-10-15 08:05:00|4577|4577|4563.5|4562.5|4577.5|4577|4561|4559.5|11274
1728979800000|2024-10-15 08:10:00|4565|4564|4565.5|4564.5|4569.5|4568|4562|4561|8042
1728980100000|2024-10-15 08:15:00|4565|4564|4561|4560.5|4569|4568|4560|4558.5|10280
1728980400000|2024-10-15 08:20:00|4562|4561|4559|4557.5|4563|4562|4557|4555.5|6207
1728980700000|2024-10-15 08:25:00|4558.5|4557|4557.5|4556|4559.5|4558.5|4553.5|4552.5|5745
1728981000000|2024-10-15 08:30:00|4557|4556.5|4564.5|4564|4567|4566.5|4557|4556|4319
1728981300000|2024-10-15 08:35:00|4564|4563|4562.5|4561.5|4568|4567.5|4560.5|4559.5|2338
1728981600000|2024-10-15 08:40:00|4561|4560|4559|4558|4566.5|4566|4559|4558|3786
1728981900000|2024-10-15 08:45:00|4560.5|4558.5|4558|4557|4562.5|4561.5|4555.5|4554.5|9238
1728982200000|2024-10-15 08:50:00|4558.5|4557.5|4562.5|4561|4565.5|4564.5|4558.5|4557|3194
1728982500000|2024-10-15 08:55:00|4562|4560.5|4558.5|4557.5|4562|4560.5|4557.5|4556.5|3102
1728982800000|2024-10-15 09:00:00|4561|4560|4552.5|4551.5|4561.5|4561|4551.5|4550|7361
1728983100000|2024-10-15 09:05:00|4553.5|4552.5|4558.5|4557.5|4559|4558|4551.5|4550.5|3904
1728983400000|2024-10-15 09:10:00|4557.5|4556.5|4561|4560.5|4563.5|4561.5|4555|4554|2718
1728983700000|2024-10-15 09:15:00|4560.5|4560|4564|4563|4564.5|4564|4559.5|4558.5|5564
1728984000000|2024-10-15 09:20:00|4563.5|4563.5|4564.5|4563.5|4567|4566|4563|4562|2711
1728984300000|2024-10-15 09:25:00|4564|4563|4567|4566|4567|4566.5|4559|4558|2847
1728984600000|2024-10-15 09:30:00|4566.5|4565.5|4563|4561.5|4572.5|4572|4563|4561.5|5267
1728984900000|2024-10-15 09:35:00|4563.5|4562|4566|4565|4566.5|4566|4560|4559|3256
1728985200000|2024-10-15 09:40:00|4565.5|4564.5|4561.5|4560|4567.5|4566.5|4560|4558.5|3799
1728985500000|2024-10-15 09:45:00|4561|4560.5|4562|4561|4562.5|4561.5|4558.5|4557|1233
1728985800000|2024-10-15 09:50:00|4562.5|4561.5|4562|4561|4565|4564|4561.5|4560.5|4564
1728986100000|2024-10-15 09:55:00|4561.5|4561.5|4561|4560|4563.5|4563|4559|4558|4028
1728986400000|2024-10-15 10:00:00|4560.5|4559.5|4570.5|4569.5|4572|4570.5|4560.5|4559.5|6049
1728986700000|2024-10-15 10:05:00|4571|4569|4569|4568|4571.5|4570.5|4568.5|4567.5|2368
1728987000000|2024-10-15 10:10:00|4568.5|4567.5|4561.5|4560.5|4568.5|4567.5|4560|4559|4890
1728987300000|2024-10-15 10:15:00|4562|4560|4557|4556|4562|4561.5|4556|4555|3103
1728987600000|2024-10-15 10:20:00|4556.5|4555.5|4563.5|4562.5|4563.5|4562.5|4556.5|4555.5|1896
1728987900000|2024-10-15 10:25:00|4564|4563|4559|4557.5|4565|4563.5|4559|4557.5|1607
1728988200000|2024-10-15 10:30:00|4558.5|4558|4564|4562.5|4565.5|4564.5|4558.5|4557.5|4567
1728988500000|2024-10-15 10:35:00|4563.5|4563|4563|4561.5|4564|4563|4561.5|4560.5|2882
1728988800000|2024-10-15 10:40:00|4562.5|4561|4561.5|4560.5|4562.5|4562|4559.5|4559|2543
1728989100000|2024-10-15 10:45:00|4561|4560|4560|4559.5|4561|4560.5|4558.5|4558|3637
1728989400000|2024-10-15 10:50:00|4558.5|4559|4542|4540.5|4558.5|4559|4540.5|4540|12025
1728989700000|2024-10-15 10:55:00|4542.5|4541|4543|4542|4547|4546|4541|4540|4290
1728990000000|2024-10-15 11:00:00|4544|4543|4544|4543|4547.5|4546.5|4542|4541|4143
1728990300000|2024-10-15 11:05:00|4544.5|4543.5|4542|4540.5|4547.5|4546|4539.5|4539|1993
1728990600000|2024-10-15 11:10:00|4542.5|4541|4540.5|4539|4542.5|4542|4536|4535|2056
1728990900000|2024-10-15 11:15:00|4540|4538.5|4545|4544.5|4545.5|4544.5|4540|4538.5|1323
1728991200000|2024-10-15 11:20:00|4545.5|4543.5|4551.5|4550.5|4552.5|4552|4545|4543.5|3990
1728991500000|2024-10-15 11:25:00|4552|4551|4550|4549|4555.5|4555|4550|4549|1519
1728991800000|2024-10-15 11:30:00|4550.5|4548.5|4550.5|4549.5|4552|4551.5|4548|4547.5|2189
1728992100000|2024-10-15 11:35:00|4550|4549|4540.5|4539.5|4550.5|4549|4539|4538.5|2112
1728992400000|2024-10-15 11:40:00|4542|4540|4543|4542|4543.5|4542.5|4535|4534|9173
1728992700000|2024-10-15 11:45:00|4541.5|4541|4542.5|4541.5|4545.5|4544|4540|4539|4239
1728993000000|2024-10-15 11:50:00|4542|4542|4550|4549|4551|4550|4542|4542|2288
1728993300000|2024-10-15 11:55:00|4549.5|4548.5|4550|4549|4553|4552.5|4548.5|4547|2667
1728993600000|2024-10-15 12:00:00|4549.5|4548.5|4554|4552.5|4556|4555|4548|4547|2082
1728993900000|2024-10-15 12:05:00|4555.5|4554|4557.5|4556.5|4558.5|4558|4554.5|4554|3268
1728994200000|2024-10-15 12:10:00|4557|4557|4558|4557|4559.5|4559|4554.5|4553|2082
1728994500000|2024-10-15 12:15:00|4559|4557.5|4564|4563|4564.5|4564|4558.5|4557.5|3357
1728994800000|2024-10-15 12:20:00|4564.5|4563.5|4561|4560|4565|4564.5|4560|4558.5|1128
1728995100000|2024-10-15 12:25:00|4560.5|4559.5|4559|4557.5|4561|4560.5|4558.5|4557|3384
1728995400000|2024-10-15 12:30:00|4558|4558|4558.5|4557.5|4558.5|4558|4553|4552|1458
1728995700000|2024-10-15 12:35:00|4558|4557|4559|4558.5|4560.5|4559.5|4557.5|4556.5|3198
1728996000000|2024-10-15 12:40:00|4559.5|4558|4556|4555|4559.5|4558.5|4553.5|4552|1770
1728996300000|2024-10-15 12:45:00|4555.5|4554.5|4545|4544|4555.5|4555.5|4545|4544|3536
1728996600000|2024-10-15 12:50:00|4545.5|4544.5|4546.5|4545.5|4546.5|4545.5|4540.5|4539.5|8018
1728996900000|2024-10-15 12:55:00|4546|4546|4541|4540.5|4546.5|4546|4540.5|4539|4236
1728997200000|2024-10-15 13:00:00|4541.5|4541|4541.5|4541|4547|4546.5|4541|4539.5|3965
1728997500000|2024-10-15 13:05:00|4542|4541.5|4542|4541|4545.5|4544.5|4540|4539|3617
1728997800000|2024-10-15 13:10:00|4542.5|4541.5|4545|4544|4545|4544.5|4541|4540.5|4119
1728998100000|2024-10-15 13:15:00|4546|4544.5|4548.5|4548|4549|4548|4541.5|4540.5|1868
1728998400000|2024-10-15 13:20:00|4547|4545.5|4547|4546|4548.5|4548|4545.5|4544.5|1736
1728998700000|2024-10-15 13:25:00|4546.5|4546.5|4549|4547.5|4549|4547.5|4544|4543|1424
1728999000000|2024-10-15 13:30:00|4550|4549|4537|4536|4560.5|4559|4537|4536|8777
1728999300000|2024-10-15 13:35:00|4538.5|4538|4538.5|4537.5|4539.5|4539|4530|4529.5|8589
1728999600000|2024-10-15 13:40:00|4539|4538|4546.5|4545.5|4550|4548.5|4538.5|4538|4453
1728999900000|2024-10-15 13:45:00|4546|4545|4558|4557|4558.5|4558|4543|4542|7593
1729000200000|2024-10-15 13:50:00|4557.5|4556.5|4550.5|4549.5|4558|4556.5|4549.5|4548|4536
1729000500000|2024-10-15 13:55:00|4550|4549|4556|4555|4557|4555.5|4549|4548|2699
1729000800000|2024-10-15 14:00:00|4555.5|4553.5|4558.5|4557|4562.5|4561.5|4554|4553|5682
1729001100000|2024-10-15 14:05:00|4558|4556.5|4562.5|4562|4563.5|4562.5|4555.5|4554|3224
1729001400000|2024-10-15 14:10:00|4563|4562.5|4568|4566.5|4569|4568.5|4560.5|4559.5|3361
1729001700000|2024-10-15 14:15:00|4567.5|4566|4593.5|4592|4594.5|4594|4565.5|4565|17703
1729002000000|2024-10-15 14:20:00|4594|4592.5|4576|4575|4597.5|4597|4576|4574.5|14088
1729002300000|2024-10-15 14:25:00|4575.5|4575.5|4581|4580|4581|4580|4572.5|4572|5747
1729002600000|2024-10-15 14:30:00|4580.5|4579.5|4583|4581.5|4596.5|4595.5|4573|4571.5|17306
1729002900000|2024-10-15 14:35:00|4582.5|4580.5|4594.5|4593.5|4596.5|4595.5|4577|4575|17784
1729003200000|2024-10-15 14:40:00|4594|4593|4601|4600|4601.5|4600.5|4593|4592|23311
1729003500000|2024-10-15 14:45:00|4600.5|4598.5|4592|4591.5|4600.5|4598.5|4589|4587.5|4596
1729003800000|2024-10-15 14:50:00|4591.5|4591|4600|4599|4600|4599.5|4588.5|4587.5|6867
1729004100000|2024-10-15 14:55:00|4599.5|4598.5|4602.5|4602|4603|4602|4596.5|4595.5|6273
1729004400000|2024-10-15 15:00:00|4602|4600.5|4598|4597.5|4603|4602.5|4596.5|4596|6254
1729004700000|2024-10-15 15:05:00|4598.5|4598|4599.5|4598.5|4601|4600|4597.5|4596.5|6356
1729005000000|2024-10-15 15:10:00|4600|4598|4605|4604.5|4607|4606|4599|4598|9055
1729005300000|2024-10-15 15:15:00|4604.5|4603.5|4613.5|4613|4616|4615|4604.5|4603|11297
1729005600000|2024-10-15 15:20:00|4613|4612.5|4614|4613|4616|4615|4609|4608.5|15991
1729005900000|2024-10-15 15:25:00|4613.5|4614|4612|4610.5|4617.5|4617|4608|4607.5|16420
1729062000000|2024-10-16 07:00:00|4568|4563.5|4566|4563|4574.5|4573.5|4554|4551|10007
1729062300000|2024-10-16 07:05:00|4567.5|4564.5|4550|4548.5|4567.5|4564.5|4545.5|4543.5|6775
1729062600000|2024-10-16 07:10:00|4551|4549|4550|4548.5|4555.5|4554|4544.5|4543|2028
1729062900000|2024-10-16 07:15:00|4551|4549.5|4551|4549.5|4554|4552.5|4547|4545|4391
1729063200000|2024-10-16 07:20:00|4550.5|4550|4561.5|4559.5|4569.5|4567.5|4549|4547|4364
1729063500000|2024-10-16 07:25:00|4560|4558.5|4573.5|4572.5|4579|4578|4560|4558|2852
1729063800000|2024-10-16 07:30:00|4575|4573|4580|4579|4580|4579|4574.5|4573|4252
1729064100000|2024-10-16 07:35:00|4579.5|4578.5|4584.5|4583|4589.5|4589|4575.5|4574.5|9452
1729064400000|2024-10-16 07:40:00|4585|4583.5|4583.5|4582.5|4587|4586|4582|4580.5|1182
1729064700000|2024-10-16 07:45:00|4583|4586|4584.5|4584|4587.5|4586.5|4580.5|4580|2542
1729065000000|2024-10-16 07:50:00|4585.5|4583|4592.5|4591|4593|4592|4585.5|4583|3406
1729065300000|2024-10-16 07:55:00|4592|4591.5|4592|4590|4594.5|4593.5|4588.5|4587|2189
1729065600000|2024-10-16 08:00:00|4591|4590.5|4590|4588.5|4593.5|4592|4588.5|4587.5|482
1729065900000|2024-10-16 08:05:00|4590.5|4589|4590.5|4589.5|4591|4589.5|4583|4582|1895
1729066200000|2024-10-16 08:10:00|4591.5|4589|4590.5|4589.5|4593|4591.5|4589.5|4588|3786
1729066500000|2024-10-16 08:15:00|4589.5|4588.5|4597.5|4596.5|4598|4596.5|4589.5|4588.5|1353
1729066800000|2024-10-16 08:20:00|4598|4597|4587.5|4586|4600|4598.5|4585.5|4584|1194
1729067100000|2024-10-16 08:25:00|4587|4585.5|4590|4589|4590.5|4589.5|4586|4585|2674
1729067400000|2024-10-16 08:30:00|4590.5|4589.5|4585.5|4584|4590.5|4589.5|4584.5|4583.5|253
1729067700000|2024-10-16 08:35:00|4585|4585|4578|4577|4586|4585|4576.5|4575|2456
1729068000000|2024-10-16 08:40:00|4577.5|4576.5|4578.5|4577.5|4578.5|4577.5|4575.5|4575|7334
1729068300000|2024-10-16 08:45:00|4579.5|4578|4579|4577.5|4583|4581.5|4578|4576.5|2620
1729068600000|2024-10-16 08:50:00|4578.5|4576|4577.5|4576|4579|4577.5|4575.5|4575|1902
1729068900000|2024-10-16 08:55:00|4577|4575.5|4575.5|4574.5|4578.5|4577.5|4575.5|4574.5|4127
1729069200000|2024-10-16 09:00:00|4575|4576|4569|4567.5|4579|4578|4569|4567.5|5662
1729069500000|2024-10-16 09:05:00|4568.5|4567|4570.5|4569.5|4573|4571.5|4565|4564|9328
1729069800000|2024-10-16 09:10:00|4569.5|4569|4572.5|4571.5|4572.5|4571.5|4566.5|4565.5|2199
1729070100000|2024-10-16 09:15:00|4573|4572|4580.5|4579.5|4581|4580.5|4573|4572|3511
1729070400000|2024-10-16 09:20:00|4580|4579|4576.5|4575|4581|4580.5|4576|4575|2124
1729070700000|2024-10-16 09:25:00|4576|4575.5|4579|4577.5|4579.5|4578.5|4575.5|4574.5|3660
1729071000000|2024-10-16 09:30:00|4578.5|4578|4584.5|4583.5|4587.5|4586.5|4578|4577|2111
1729071300000|2024-10-16 09:35:00|4584|4584.5|4583.5|4582|4586.5|4585|4580|4578.5|1398
1729071600000|2024-10-16 09:40:00|4583|4582.5|4581|4580|4584.5|4583|4579|4577.5|696
1729071900000|2024-10-16 09:45:00|4580.5|4579.5|4583|4581.5|4583.5|4582.5|4577|4576.5|1462
1729072200000|2024-10-16 09:50:00|4582.5|4582|4582.5|4581.5|4585|4584.5|4581|4579.5|1794
1729072500000|2024-10-16 09:55:00|4583|4582|4578.5|4577.5|4583|4582.5|4577.5|4577|893
1729072800000|2024-10-16 10:00:00|4578|4577|4576.5|4575.5|4581|4580|4576|4575|786
1729073100000|2024-10-16 10:05:00|4576|4576|4575|4574.5|4577.5|4577|4573|4572.5|1620
1729073400000|2024-10-16 10:10:00|4573.5|4572.5|4573|4572|4575|4574.5|4572.5|4571.5|1660
1729073700000|2024-10-16 10:15:00|4572.5|4571.5|4573.5|4572.5|4574.5|4573.5|4571.5|4571|1643
1729074000000|2024-10-16 10:20:00|4574|4573|4576.5|4575.5|4576.5|4575.5|4573.5|4572.5|1360
1729074300000|2024-10-16 10:25:00|4576|4574|4581|4580|4584|4583|4575|4574|2036
1729074600000|2024-10-16 10:30:00|4580.5|4580.5|4580|4578.5|4581.5|4580.5|4575.5|4574|4666
1729074900000|2024-10-16 10:35:00|4579.5|4578|4572.5|4571|4579.5|4578.5|4571.5|4571|4378
1729075200000|2024-10-16 10:40:00|4572|4570.5|4573|4572.5|4573.5|4572.5|4571|4570|2736
1729075500000|2024-10-16 10:45:00|4572.5|4572|4576|4575|4576.5|4576|4571.5|4570.5|1240
1729075800000|2024-10-16 10:50:00|4575.5|4574.5|4574|4573.5|4576|4575|4573.5|4573|357
1729076100000|2024-10-16 10:55:00|4574.5|4574|4574|4573|4578.5|4577.5|4573.5|4572|937
1729076400000|2024-10-16 11:00:00|4575.5|4574|4573|4572|4575.5|4574|4572.5|4571.5|1741
1729076700000|2024-10-16 11:05:00|4572.5|4570.5|4574|4573|4574|4573.5|4571|4570.5|1448
1729077000000|2024-10-16 11:10:00|4574.5|4573.5|4574|4573|4576|4575|4573.5|4573|3321
1729077300000|2024-10-16 11:15:00|4574.5|4573.5|4575|4574|4575.5|4574.5|4573.5|4573|698
1729077600000|2024-10-16 11:20:00|4574.5|4574.5|4572.5|4572|4574.5|4574.5|4571|4570|768
1729077900000|2024-10-16 11:25:00|4572|4571|4569|4568|4572|4571|4568.5|4568|1316
1729078200000|2024-10-16 11:30:00|4568.5|4568.5|4572|4571.5|4575|4574|4568.5|4568.5|3636
1729078500000|2024-10-16 11:35:00|4571.5|4571|4572|4571.5|4575|4574|4570|4568.5|2069
1729078800000|2024-10-16 11:40:00|4571.5|4571|4572.5|4571.5|4572.5|4571.5|4569.5|4568.5|1474
1729079100000|2024-10-16 11:45:00|4573|4572|4577|4576|4577|4576.5|4573|4572|890
1729079400000|2024-10-16 11:50:00|4579|4576.5|4578|4577|4580.5|4580|4577.5|4576.5|1839
1729079700000|2024-10-16 11:55:00|4577.5|4577.5|4584|4583|4585|4584|4577.5|4577|2544
1729080000000|2024-10-16 12:00:00|4584.5|4583.5|4584.5|4584|4585.5|4584.5|4583.5|4582.5|488
1729080300000|2024-10-16 12:05:00|4584|4583.5|4588|4587.5|4588|4587.5|4583.5|4582.5|3409
1729080600000|2024-10-16 12:10:00|4588.5|4588|4587.5|4586.5|4589|4588|4587|4586.5|2717
1729080900000|2024-10-16 12:15:00|4587|4586|4589.5|4589|4590.5|4590|4586.5|4586|801
1729081200000|2024-10-16 12:20:00|4590|4588|4589.5|4589|4590.5|4589.5|4587.5|4587|2685
1729081500000|2024-10-16 12:25:00|4589|4588.5|4590|4589|4591|4590.5|4589|4588.5|672
1729081800000|2024-10-16 12:30:00|4589.5|4588.5|4588|4587.5|4590.5|4590|4587.5|4587|1499
1729082100000|2024-10-16 12:35:00|4587.5|4587|4592.5|4591.5|4593.5|4593|4587.5|4587|2889
1729082400000|2024-10-16 12:40:00|4592|4592|4596.5|4595.5|4598|4597|4592|4592|5709
1729082700000|2024-10-16 12:45:00|4596|4594|4597.5|4596.5|4598|4597.5|4594|4593.5|1282
1729083000000|2024-10-16 12:50:00|4599|4597|4601|4600|4602.5|4602|4598.5|4597|3655
1729083300000|2024-10-16 12:55:00|4600.5|4600.5|4596.5|4596|4601.5|4601|4595.5|4595|5282
1729083600000|2024-10-16 13:00:00|4599|4598|4606.5|4605.5|4606.5|4605.5|4599|4598|2281
1729083900000|2024-10-16 13:05:00|4607|4606|4606|4605.5|4609|4608.5|4605.5|4605|1244
1729084200000|2024-10-16 13:10:00|4606.5|4606|4610|4609|4610|4609|4604.5|4603.5|953
1729084500000|2024-10-16 13:15:00|4608.5|4609.5|4605|4604|4614|4613|4605|4604|2845
1729084800000|2024-10-16 13:20:00|4604.5|4603.5|4611|4610.5|4611|4610.5|4602|4601|1320
1729085100000|2024-10-16 13:25:00|4611.5|4609.5|4603.5|4603|4611.5|4609.5|4601.5|4600|1331
1729085400000|2024-10-16 13:30:00|4605.5|4602.5|4609|4607.5|4609.5|4609|4602|4601|4214
1729085700000|2024-10-16 13:35:00|4609.5|4608|4616.5|4615.5|4617|4616|4605|4604|3758
1729086000000|2024-10-16 13:40:00|4617|4616|4624.5|4623.5|4624.5|4624|4615.5|4614|7216
1729086300000|2024-10-16 13:45:00|4624|4625|4624.5|4623.5|4629.5|4629|4624|4623.5|4313
1729086600000|2024-10-16 13:50:00|4624|4623|4621.5|4621|4627.5|4626.5|4621.5|4620.5|5814
1729086900000|2024-10-16 13:55:00|4622|4620.5|4626|4625|4629|4628|4618.5|4618|3103
1729087200000|2024-10-16 14:00:00|4625.5|4624.5|4628.5|4628|4629|4628|4623.5|4622|5890
1729087500000|2024-10-16 14:05:00|4629|4629|4629|4627.5|4631|4630|4626.5|4626|2428
1729087800000|2024-10-16 14:10:00|4628.5|4627|4630.5|4630|4632|4631|4627.5|4627|3621
1729088100000|2024-10-16 14:15:00|4632|4631|4628.5|4628|4634|4633.5|4626|4625.5|3680
1729088400000|2024-10-16 14:20:00|4628|4627|4627.5|4626|4629|4628.5|4624|4623.5|3155
1729088700000|2024-10-16 14:25:00|4627|4626.5|4622|4621|4630.5|4629|4621|4620|4573
1729089000000|2024-10-16 14:30:00|4622.5|4621.5|4629.5|4628.5|4629.5|4629|4622|4621|3724
1729089300000|2024-10-16 14:35:00|4630|4629|4625.5|4625|4630|4629.5|4625|4624.5|3811
1729089600000|2024-10-16 14:40:00|4626|4625.5|4627|4626.5|4628|4627|4625.5|4625|2876
1729089900000|2024-10-16 14:45:00|4626.5|4626|4626|4625|4628|4627|4625|4624.5|3114
1729090200000|2024-10-16 14:50:00|4626.5|4625.5|4631|4630.5|4631|4630.5|4626.5|4625.5|3214
1729090500000|2024-10-16 14:55:00|4630.5|4630|4634.5|4634|4635|4634.5|4629.5|4629|4156
1729090800000|2024-10-16 15:00:00|4635.5|4635|4632|4631|4637|4636.5|4631.5|4631|3904
1729091100000|2024-10-16 15:05:00|4631.5|4630.5|4628|4627.5|4633|4632.5|4625|4624.5|3441
1729091400000|2024-10-16 15:10:00|4629|4628|4630.5|4629.5|4631.5|4630.5|4627|4626|4738
1729091700000|2024-10-16 15:15:00|4630|4630|4631|4630.5|4631|4630.5|4628|4627.5|3305
1729092000000|2024-10-16 15:20:00|4630|4629.5|4631|4630.5|4632.5|4632|4628.5|4628|10370
1729092300000|2024-10-16 15:25:00|4631.5|4631|4630|4629|4631.5|4631|4623.5|4623|12856
1729148400000|2024-10-17 07:00:00|4625|4620.5|4590.5|4587|4627.5|4624|4590|4586.5|5585
1729148700000|2024-10-17 07:05:00|4590|4586|4609.5|4607|4612.5|4610|4587.5|4586|5395
1729149000000|2024-10-17 07:10:00|4609|4606.5|4601.5|4600|4615|4612|4601.5|4599.5|3374
1729149300000|2024-10-17 07:15:00|4602|4602.5|4602|4600.5|4607.5|4605.5|4598|4596|1241
1729149600000|2024-10-17 07:20:00|4601.5|4601|4598.5|4597.5|4607|4605|4598.5|4597|3756
1729149900000|2024-10-17 07:25:00|4599.5|4598.5|4599.5|4597.5|4606|4604|4598.5|4597.5|3804
1729150200000|2024-10-17 07:30:00|4599|4598|4590|4588.5|4600|4599|4589.5|4588.5|4140
1729150500000|2024-10-17 07:35:00|4589.5|4586.5|4594|4593|4595|4593|4586.5|4585|3777
1729150800000|2024-10-17 07:40:00|4593.5|4593.5|4598|4597|4602|4600|4593.5|4593|8489
1729151100000|2024-10-17 07:45:00|4598.5|4596|4601|4600|4604|4603|4594.5|4593.5|1620
1729151400000|2024-10-17 07:50:00|4600.5|4601|4609.5|4608|4611|4610|4599|4598.5|3672
1729151700000|2024-10-17 07:55:00|4609|4607.5|4613|4612|4613|4612|4608|4606.5|2476
1729152000000|2024-10-17 08:00:00|4613.5|4612.5|4612|4611|4615|4613.5|4609.5|4608|3049
1729152300000|2024-10-17 08:05:00|4611.5|4610.5|4613|4611.5|4614|4612.5|4608|4607|6513
1729152600000|2024-10-17 08:10:00|4612.5|4611|4615|4613.5|4615.5|4614|4607|4606.5|2255
1729152900000|2024-10-17 08:15:00|4614.5|4611.5|4610.5|4609|4618|4617|4610|4609|3254
1729153200000|2024-10-17 08:20:00|4610|4608.5|4628|4626.5|4628.5|4627.5|4610|4608.5|3518
1729153500000|2024-10-17 08:25:00|4628.5|4627|4629|4627.5|4629|4627.5|4624|4623.5|1942
1729153800000|2024-10-17 08:30:00|4628.5|4628|4629.5|4628.5|4630.5|4629.5|4627|4626|1151
1729154100000|2024-10-17 08:35:00|4629|4628|4638|4636.5|4638|4637|4628.5|4627.5|1614
1729154400000|2024-10-17 08:40:00|4639.5|4637|4639.5|4638.5|4639.5|4639|4638.5|4637|1692
1729154700000|2024-10-17 08:45:00|4640|4639|4647|4646.5|4647|4646.5|4640|4638.5|3131
1729155000000|2024-10-17 08:50:00|4646.5|4646|4644.5|4643.5|4649|4648.5|4644|4642.5|3244
1729155300000|2024-10-17 08:55:00|4646|4644|4648.5|4647|4650|4649.5|4645.5|4643.5|3206
1729155600000|2024-10-17 09:00:00|4648|4645.5|4653.5|4652.5|4654|4653|4646|4645|3174
1729155900000|2024-10-17 09:05:00|4654|4652|4651.5|4650.5|4654|4652|4648.5|4647|2262
1729156200000|2024-10-17 09:10:00|4652|4649|4646|4644.5|4652|4649|4645.5|4644|696
1729156500000|2024-10-17 09:15:00|4645|4643|4642|4640.5|4645|4644|4639|4637.5|1299
1729156800000|2024-10-17 09:20:00|4641.5|4641|4636|4635|4641.5|4641|4634.5|4633|2514
1729157100000|2024-10-17 09:25:00|4636.5|4635.5|4636|4635|4637|4636|4633|4632.5|1269
1729157400000|2024-10-17 09:30:00|4635.5|4634.5|4633.5|4633|4638|4636.5|4633.5|4632.5|1011
1729157700000|2024-10-17 09:35:00|4634|4634|4641.5|4640|4642|4640.5|4634|4633.5|1979
1729158000000|2024-10-17 09:40:00|4642|4640.5|4645.5|4644|4645.5|4644.5|4641|4639.5|1149
1729158300000|2024-10-17 09:45:00|4645|4643.5|4645.5|4644.5|4648|4647.5|4643.5|4643|2016
1729158600000|2024-10-17 09:50:00|4645|4643|4647.5|4646.5|4649.5|4648.5|4644.5|4643|1020
1729158900000|2024-10-17 09:55:00|4647|4646|4645.5|4644.5|4649|4648|4645.5|4644|1624
1729159200000|2024-10-17 10:00:00|4644.5|4644|4649|4648|4649.5|4649|4643.5|4643|5496
1729159500000|2024-10-17 10:05:00|4648.5|4648.5|4646.5|4645.5|4648.5|4648.5|4645|4644|2021
1729159800000|2024-10-17 10:10:00|4646|4645|4647|4646.5|4648|4647.5|4646|4645|2677
1729160100000|2024-10-17 10:15:00|4648|4646|4645|4644.5|4648|4647|4640.5|4640|2560
1729160400000|2024-10-17 10:20:00|4645.5|4645|4646.5|4646|4648|4647|4645.5|4645|1858
1729160700000|2024-10-17 10:25:00|4646|4645.5|4644|4643|4646.5|4645.5|4643|4642|594
1729161000000|2024-10-17 10:30:00|4643.5|4642.5|4644|4642.5|4644|4643|4641|4640.5|886
1729161300000|2024-10-17 10:35:00|4643.5|4641.5|4643|4642.5|4644|4643.5|4640.5|4640|986
1729161600000|2024-10-17 10:40:00|4643.5|4643|4645.5|4644.5|4646|4645|4643.5|4643|753
1729161900000|2024-10-17 10:45:00|4646|4645|4648|4647.5|4648|4647.5|4645.5|4644.5|1192
1729162200000|2024-10-17 10:50:00|4648.5|4648|4649.5|4648.5|4649.5|4649|4645|4644|1886
1729162500000|2024-10-17 10:55:00|4649|4648|4648|4647|4649.5|4648.5|4647|4646|667
1729162800000|2024-10-17 11:00:00|4648.5|4646.5|4639|4638.5|4648.5|4646.5|4639|4638.5|1198
1729163100000|2024-10-17 11:05:00|4640|4639|4640.5|4639.5|4643|4642|4639.5|4638.5|1080
1729163400000|2024-10-17 11:10:00|4640|4638.5|4630.5|4629|4640|4638.5|4628|4626.5|1882
1729163700000|2024-10-17 11:15:00|4630|4629.5|4620|4619.5|4630|4629.5|4616.5|4615.5|5087
1729164000000|2024-10-17 11:20:00|4619.5|4619|4627.5|4626|4630.5|4629|4617.5|4616|6995
1729164300000|2024-10-17 11:25:00|4626.5|4625.5|4625|4623.5|4628|4627|4624.5|4623|2731
1729164600000|2024-10-17 11:30:00|4626.5|4625.5|4626|4624.5|4630|4629|4625|4623.5|1742
1729164900000|2024-10-17 11:35:00|4627.5|4626|4621.5|4620.5|4627.5|4626|4620.5|4619.5|1320
1729165200000|2024-10-17 11:40:00|4621|4619|4615|4613.5|4622|4620.5|4614|4612|1293
1729165500000|2024-10-17 11:45:00|4614.5|4614|4615.5|4614.5|4616|4615|4611.5|4611|2626
1729165800000|2024-10-17 11:50:00|4615|4614|4614.5|4613.5|4615.5|4614.5|4610.5|4609.5|2157
1729166100000|2024-10-17 11:55:00|4614|4614|4615.5|4614|4618|4617|4612|4611.5|894
1729166400000|2024-10-17 12:00:00|4615|4613.5|4619|4618|4619.5|4618.5|4613|4612.5|1107
1729166700000|2024-10-17 12:05:00|4618.5|4618.5|4617|4616|4620|4619.5|4616.5|4615.5|795
1729167000000|2024-10-17 12:10:00|4618|4617|4625.5|4623|4628|4627|4618|4617|3085
1729167300000|2024-10-17 12:15:00|4625|4623.5|4625.5|4624.5|4632|4630.5|4624.5|4621|3349
1729167600000|2024-10-17 12:20:00|4625|4624|4631|4630|4632|4630.5|4622.5|4621.5|1154
1729167900000|2024-10-17 12:25:00|4630.5|4630.5|4630|4627|4630.5|4630.5|4627|4626|2218
1729168200000|2024-10-17 12:30:00|4631.5|4627.5|4629.5|4628.5|4637.5|4636|4629|4627.5|7627
1729168500000|2024-10-17 12:35:00|4629|4628|4635.5|4634|4636|4635|4628|4626.5|1882
1729168800000|2024-10-17 12:40:00|4635|4633.5|4641|4640|4641|4640|4631|4629.5|2256
1729169100000|2024-10-17 12:45:00|4639.5|4638.5|4638|4637|4640|4639|4636|4634.5|1881
1729169400000|2024-10-17 12:50:00|4637.5|4636.5|4637.5|4636|4637.5|4637|4634|4632.5|787
1729169700000|2024-10-17 12:55:00|4637|4635.5|4643|4642|4643|4642|4636.5|4635|1423
1729170000000|2024-10-17 13:00:00|4642.5|4641.5|4642.5|4642|4646.5|4645.5|4641.5|4640.5|2294
1729170300000|2024-10-17 13:05:00|4644|4641.5|4647.5|4646.5|4651.5|4650.5|4644|4641.5|2917
1729170600000|2024-10-17 13:10:00|4647|4647|4645.5|4644|4647.5|4647|4642|4640.5|2597
1729170900000|2024-10-17 13:15:00|4645|4644.5|4646.5|4645.5|4647|4646|4644.5|4644|1643
1729171200000|2024-10-17 13:20:00|4647.5|4645|4649.5|4649|4652|4651|4647.5|4645|6310
1729171500000|2024-10-17 13:25:00|4650|4648.5|4646.5|4645.5|4650|4649|4643.5|4642.5|2151
1729171800000|2024-10-17 13:30:00|4648|4646|4635.5|4634.5|4648|4647.5|4633|4631.5|4452
1729172100000|2024-10-17 13:35:00|4635|4634|4632.5|4631.5|4635|4634|4626.5|4626|3206
1729172400000|2024-10-17 13:40:00|4632|4630.5|4634|4633.5|4638|4637.5|4632|4630.5|2434
1729172700000|2024-10-17 13:45:00|4633.5|4633|4636|4634.5|4636.5|4635.5|4631.5|4630.5|4272
1729173000000|2024-10-17 13:50:00|4635.5|4635|4636.5|4635|4641|4640.5|4635.5|4634.5|7317
1729173300000|2024-10-17 13:55:00|4636|4635.5|4636|4634.5|4636.5|4636|4633.5|4632.5|2289
1729173600000|2024-10-17 14:00:00|4636.5|4635|4633.5|4632.5|4636.5|4635.5|4625.5|4624.5|2973
1729173900000|2024-10-17 14:05:00|4633|4632|4630|4629|4635|4634|4624|4623.5|3690
1729174200000|2024-10-17 14:10:00|4630.5|4628.5|4628.5|4627.5|4630.5|4630|4624.5|4623|4619
1729174500000|2024-10-17 14:15:00|4629|4628|4629|4628.5|4631.5|4631|4628.5|4627.5|5220
1729174800000|2024-10-17 14:20:00|4629.5|4628|4630.5|4629.5|4631|4630.5|4628.5|4627|1425
1729175100000|2024-10-17 14:25:00|4630|4629|4620.5|4619.5|4630.5|4629|4620|4619.5|4469
1729175400000|2024-10-17 14:30:00|4621.5|4620|4630.5|4629.5|4632.5|4632|4621|4619.5|7289
1729175700000|2024-10-17 14:35:00|4630|4629|4625.5|4624.5|4630|4629|4622|4621.5|2816
1729176000000|2024-10-17 14:40:00|4626.5|4625|4625|4624|4630.5|4630|4623.5|4622.5|2936
1729176300000|2024-10-17 14:45:00|4625.5|4624.5|4631|4630.5|4631.5|4630.5|4625|4624|5995
1729176600000|2024-10-17 14:50:00|4631.5|4630|4628|4627.5|4631.5|4631|4628|4627|3095
1729176900000|2024-10-17 14:55:00|4629|4628.5|4625|4624|4629.5|4628.5|4625|4624|2688
1729177200000|2024-10-17 15:00:00|4624.5|4624.5|4620|4619|4627.5|4626.5|4617.5|4617|5487
1729177500000|2024-10-17 15:05:00|4621|4620|4626|4625|4627.5|4626.5|4621|4620|5203
1729177800000|2024-10-17 15:10:00|4625.5|4625.5|4621.5|4620.5|4626.5|4625.5|4619|4617.5|1667
1729178100000|2024-10-17 15:15:00|4621|4621.5|4612.5|4611|4624|4623.5|4597.5|4596|10446
1729178400000|2024-10-17 15:20:00|4612|4612.5|4615.5|4614.5|4616|4615|4608.5|4608|4436
1729178700000|2024-10-17 15:25:00|4616|4615.5|4607.5|4605.5|4619|4618|4607.5|4605.5|8954
1729234800000|2024-10-18 07:00:00|4627.5|4625|4662|4659.5|4664|4660.5|4619|4617|11927
1729235100000|2024-10-18 07:05:00|4662.5|4660|4688.5|4686|4690|4687|4658.5|4657.5|7529
1729235400000|2024-10-18 07:10:00|4689|4685.5|4709.5|4707|4710|4708|4686|4684.5|13826
1729235700000|2024-10-18 07:15:00|4710|4706|4680|4678.5|4710|4708|4677|4675|11095
1729236000000|2024-10-18 07:20:00|4678.5|4677|4667.5|4665.5|4680.5|4678|4663|4661|3657
1729236300000|2024-10-18 07:25:00|4669|4667.5|4677|4676|4678|4676|4669|4667.5|1663
1729236600000|2024-10-18 07:30:00|4676.5|4674.5|4659.5|4658|4682|4680|4659.5|4657|2499
1729236900000|2024-10-18 07:35:00|4659|4655.5|4652|4650|4659|4657.5|4651|4649|1533
1729237200000|2024-10-18 07:40:00|4651.5|4649.5|4656|4655|4656.5|4655.5|4648.5|4647.5|2383
1729237500000|2024-10-18 07:45:00|4656.5|4653.5|4657.5|4656.5|4658|4656.5|4648|4647.5|1873
1729237800000|2024-10-18 07:50:00|4656|4655|4660.5|4659|4660.5|4659|4655|4654.5|1570
1729238100000|2024-10-18 07:55:00|4660|4659.5|4671.5|4670.5|4672.5|4671|4659.5|4658.5|2881
1729238400000|2024-10-18 08:00:00|4671|4670|4651.5|4650|4674.5|4673|4651.5|4650|3095
1729238700000|2024-10-18 08:05:00|4652|4652.5|4662.5|4661|4663|4662.5|4652|4652.5|2127
1729239000000|2024-10-18 08:10:00|4661.5|4660.5|4659|4658|4662.5|4661|4659|4658|3721
1729239300000|2024-10-18 08:15:00|4659.5|4659.5|4668|4667.5|4669.5|4668|4659.5|4659|3730
1729239600000|2024-10-18 08:20:00|4668.5|4667|4672.5|4672|4672.5|4672|4668.5|4667|2747
1729239900000|2024-10-18 08:25:00|4673.5|4672.5|4677|4676|4677.5|4676|4671|4669.5|3467
1729240200000|2024-10-18 08:30:00|4677.5|4676.5|4690.5|4690|4690.5|4690|4677|4675.5|5234
1729240500000|2024-10-18 08:35:00|4691|4689.5|4685|4684|4691|4689.5|4681.5|4681|4360
1729240800000|2024-10-18 08:40:00|4684.5|4684.5|4689.5|4688.5|4693.5|4692.5|4683.5|4683|5562
1729241100000|2024-10-18 08:45:00|4690|4688|4691|4690|4696|4695|4689|4688|4117
1729241400000|2024-10-18 08:50:00|4691.5|4690.5|4691|4690|4700|4699.5|4690|4689|9374
1729241700000|2024-10-18 08:55:00|4689|4690.5|4685|4683.5|4690|4690.5|4684.5|4683.5|4620
1729242000000|2024-10-18 09:00:00|4685.5|4684|4681.5|4680.5|4687.5|4686.5|4681|4680.5|5512
1729242300000|2024-10-18 09:05:00|4681|4681|4684.5|4684|4688|4687.5|4679.5|4679|4343
1729242600000|2024-10-18 09:10:00|4684|4683.5|4695.5|4694.5|4695.5|4695|4684|4683|3436
1729242900000|2024-10-18 09:15:00|4694.5|4694|4687|4685.5|4695|4694.5|4686.5|4685.5|2944
1729243200000|2024-10-18 09:20:00|4687.5|4686|4685.5|4684.5|4688.5|4687.5|4685|4684|795
1729243500000|2024-10-18 09:25:00|4685|4685.5|4684|4682.5|4687.5|4686.5|4680|4679|2038
1729243800000|2024-10-18 09:30:00|4683.5|4683|4682|4681|4685.5|4684.5|4680|4678.5|1778
1729244100000|2024-10-18 09:35:00|4681.5|4680.5|4682|4681|4686|4685|4680.5|4680|1691
1729244400000|2024-10-18 09:40:00|4683|4680.5|4685|4684|4687.5|4686.5|4683|4680.5|2826
1729244700000|2024-10-18 09:45:00|4685.5|4684.5|4691|4690.5|4691|4690.5|4684.5|4683.5|3052
1729245000000|2024-10-18 09:50:00|4690|4690|4679.5|4679|4694|4692.5|4679|4678.5|12500
1729245300000|2024-10-18 09:55:00|4680|4679.5|4691|4690.5|4691.5|4690.5|4680|4679.5|18906
1729245600000|2024-10-18 10:00:00|4691.5|4691|4692.5|4691.5|4700.5|4699.5|4685.5|4684|8592
1729245900000|2024-10-18 10:05:00|4693|4692|4701|4699.5|4704|4703|4693|4692|2646
1729246200000|2024-10-18 10:10:00|4700.5|4700|4694|4693|4700.5|4700|4693|4692|3031
1729246500000|2024-10-18 10:15:00|4694.5|4693.5|4690.5|4689.5|4695.5|4695|4690|4689|2011
1729246800000|2024-10-18 10:20:00|4689.5|4688.5|4693.5|4693|4696.5|4695.5|4687|4686|3849
1729247100000|2024-10-18 10:25:00|4694.5|4692.5|4691.5|4691|4695|4694|4690.5|4690|5993
1729247400000|2024-10-18 10:30:00|4692|4691.5|4697|4696|4697|4696|4690.5|4689.5|2434
1729247700000|2024-10-18 10:35:00|4696.5|4695.5|4698|4697|4698.5|4697.5|4692.5|4692|1268
1729248000000|2024-10-18 10:40:00|4698.5|4697.5|4701.5|4700.5|4704|4703|4697.5|4696.5|2199
1729248300000|2024-10-18 10:45:00|4701|4700|4701|4700|4703|4702|4699|4697.5|2983
1729248600000|2024-10-18 10:50:00|4702|4699.5|4700|4699|4702.5|4702|4698.5|4697.5|694
1729248900000|2024-10-18 10:55:00|4699.5|4698.5|4700.5|4699|4700.5|4700|4695.5|4694.5|726
1729249200000|2024-10-18 11:00:00||4699.5||4698.5||4699.5||4698.5|0
1729249500000|2024-10-18 11:05:00|4701|4700|4697.5|4696|4701|4700|4693|4692.5|2241
1729249800000|2024-10-18 11:10:00|4697|4695.5|4698|4697.5|4700|4699|4696.5|4695.5|3239
1729250100000|2024-10-18 11:15:00|4700|4697|4704.5|4703.5|4706.5|4705.5|4699.5|4697|2764
1729250400000|2024-10-18 11:20:00|4705|4704|4705.5|4705|4706|4705|4702.5|4702|985
1729250700000|2024-10-18 11:25:00|4707|4704.5|4705|4704|4707|4706|4704.5|4703.5|626
1729251000000|2024-10-18 11:30:00|4704.5|4703.5|4705.5|4704.5|4706|4705|4703|4702|1088
1729251300000|2024-10-18 11:35:00|4706|4705|4705|4704.5|4706|4705.5|4704|4703|3638
1729251600000|2024-10-18 11:40:00|4705.5|4705|4706|4705.5|4706|4705.5|4705|4704.5|1139
1729251900000|2024-10-18 11:45:00|4705.5|4705|4703|4702|4706|4705.5|4703|4702|1414
1729252200000|2024-10-18 11:50:00|4703.5|4702.5|4702|4701|4705|4704|4701.5|4700.5|280
1729252500000|2024-10-18 11:55:00|4701.5|4702|4702|4701|4704.5|4703.5|4699.5|4698.5|4917
1729252800000|2024-10-18 12:00:00|4701|4700|4703.5|4702.5|4703.5|4703|4699|4697.5|2324
1729253100000|2024-10-18 12:05:00|4703|4703|4703.5|4702|4706|4705.5|4702|4701|3937
1729253400000|2024-10-18 12:10:00|4703|4701.5|4706|4705|4706|4705|4702|4701|3436
1729253700000|2024-10-18 12:15:00|4705.5|4705.5|4710|4709|4712|4710.5|4705|4704|2600
1729254000000|2024-10-18 12:20:00|4709.5|4708.5|4707|4706.5|4710.5|4710|4707|4706.5|1917
1729254300000|2024-10-18 12:25:00|4707.5|4706|4704|4703|4707.5|4706|4702|4701|4547
1729254600000|2024-10-18 12:30:00|4703.5|4702.5|4703.5|4702|4705|4704.5|4700|4699|1447
1729254900000|2024-10-18 12:35:00|4703|4702.5|4701.5|4700.5|4703|4702.5|4699.5|4698.5|1205
1729255200000|2024-10-18 12:40:00|4702|4700|4700.5|4699|4704.5|4703|4700.5|4699|3000
1729255500000|2024-10-18 12:45:00|4700|4698.5|4705|4704|4705.5|4704|4695.5|4694.5|1944
1729255800000|2024-10-18 12:50:00|4706|4705|4702|4700.5|4707.5|4706|4699|4698|1562
1729256100000|2024-10-18 12:55:00|4701.5|4701|4698.5|4697.5|4702|4701|4697.5|4696.5|3735
1729256400000|2024-10-18 13:00:00|4699|4698|4703|4701.5|4703|4701.5|4696.5|4696|2581
1729256700000|2024-10-18 13:05:00|4702.5|4702|4703|4702|4704|4703.5|4699.5|4698.5|1510
1729257000000|2024-10-18 13:10:00|4702|4702.5|4706|4705|4708|4706.5|4702|4701.5|714
1729257300000|2024-10-18 13:15:00|4707|4705.5|4702|4701|4707|4706.5|4700.5|4700|2270
1729257600000|2024-10-18 13:20:00|4701.5|4700.5|4700.5|4699.5|4702|4701.5|4700.5|4699|1474
1729257900000|2024-10-18 13:25:00|4701|4700|4703.5|4702.5|4703.5|4702.5|4697|4696|4846
1729258200000|2024-10-18 13:30:00|4704.5|4703.5|4697|4696|4707|4706.5|4694.5|4693.5|7690
1729258500000|2024-10-18 13:35:00|4696.5|4695.5|4697|4696|4699|4698|4693|4692|3611
1729258800000|2024-10-18 13:40:00|4697.5|4696.5|4704.5|4704|4705|4704|4697.5|4696.5|7117
1729259100000|2024-10-18 13:45:00|4704|4703|4699|4698.5|4705|4704|4699|4697.5|4499
1729259400000|2024-10-18 13:50:00|4698.5|4697.5|4702.5|4702|4704.5|4703|4695.5|4695|13391
1729259700000|2024-10-18 13:55:00|4703|4701.5|4689|4687.5|4703|4701.5|4689|4687.5|12184
1729260000000|2024-10-18 14:00:00|4688.5|4687|4687.5|4687|4689|4688|4684|4683|15907
1729260300000|2024-10-18 14:05:00|4685.5|4685|4695.5|4694.5|4695.5|4695|4682|4681|12972
1729260600000|2024-10-18 14:10:00|4696|4695|4695.5|4694.5|4697|4695.5|4691.5|4690.5|10693
1729260900000|2024-10-18 14:15:00|4695|4695|4697|4696.5|4698|4697|4694|4693.5|6290
1729261200000|2024-10-18 14:20:00|4697.5|4697|4695.5|4694.5|4697.5|4697|4695|4694|1757
1729261500000|2024-10-18 14:25:00|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4695|4694.5|2095
1729261800000|2024-10-18 14:30:00|4696|4696|4696.5|4695.5|4698.5|4697.5|4695|4694|11517
1729262100000|2024-10-18 14:35:00|4696|4695|4696.5|4696|4697|4696.5|4695|4694|3996
1729262400000|2024-10-18 14:40:00|4695.5|4695|4696.5|4695.5|4696.5|4696|4695.5|4694.5|2513
1729262700000|2024-10-18 14:45:00|4696|4696|4696|4695.5|4697.5|4697|4695.5|4695|2821
1729263000000|2024-10-18 14:50:00|4697|4696.5|4699.5|4698.5|4703.5|4703|4697|4696|4675
1729263300000|2024-10-18 14:55:00|4699|4698|4701|4700|4702.5|4701.5|4698.5|4697.5|3250
1729263600000|2024-10-18 15:00:00|4701.5|4700.5|4699.5|4698.5|4703.5|4703|4699.5|4698.5|4588
1729263900000|2024-10-18 15:05:00|4699|4699|4699|4698|4702|4701|4699|4698|7428
1729264200000|2024-10-18 15:10:00|4699|4696.5|4696.5|4695.5|4699|4696.5|4695|4693.5|5791
1729264500000|2024-10-18 15:15:00|4697|4696|4688.5|4687.5|4698|4696.5|4688.5|4687.5|3402
1729264800000|2024-10-18 15:20:00|4689|4688|4697.5|4696|4701.5|4700.5|4688|4686.5|3697
1729265100000|2024-10-18 15:25:00|4697|4697|4701|4699|4701|4699|4691.5|4690|7214
1729494000000|2024-10-21 07:00:00|4681.5|4678.5|4683|4680|4684.5|4681.5|4670.5|4667|3767
1729494300000|2024-10-21 07:05:00|4681.5|4679.5|4697|4694|4698|4695.5|4671.5|4668|5240
1729494600000|2024-10-21 07:10:00|4698|4694.5|4686|4684|4698|4695|4685|4682|3612
1729494900000|2024-10-21 07:15:00|4686.5|4684.5|4679.5|4677|4686.5|4685.5|4674|4673|7848
1729495200000|2024-10-21 07:20:00|4679|4676.5|4680.5|4678.5|4682.5|4681.5|4676.5|4675|3871
1729495500000|2024-10-21 07:25:00|4680|4678|4675.5|4674|4684.5|4683|4675.5|4674|5603
1729495800000|2024-10-21 07:30:00|4678|4676.5|4682.5|4680.5|4683|4682|4677|4676|5473
1729496100000|2024-10-21 07:35:00|4682|4681|4677|4676|4682|4681.5|4674|4673|3051
1729496400000|2024-10-21 07:40:00|4676.5|4674.5|4680|4678.5|4681.5|4681|4675|4674|2026
1729496700000|2024-10-21 07:45:00|4680.5|4679.5|4687|4686|4687|4686|4679.5|4678.5|806
1729497000000|2024-10-21 07:50:00|4686|4685|4692.5|4691|4692.5|4691|4684|4683|2453
1729497300000|2024-10-21 07:55:00|4691.5|4691.5|4695|4693.5|4697|4695.5|4690|4689|4945
1729497600000|2024-10-21 08:00:00|4694.5|4693|4693|4692|4696.5|4695.5|4691.5|4690.5|1048
1729497900000|2024-10-21 08:05:00|4692.5|4691.5|4688.5|4687.5|4693.5|4692|4686.5|4685.5|942
1729498200000|2024-10-21 08:10:00|4687.5|4686.5|4680|4679|4687.5|4686.5|4680|4679|1190
1729498500000|2024-10-21 08:15:00|4679.5|4678|4677|4676|4679.5|4678|4674.5|4673|1104
1729498800000|2024-10-21 08:20:00|4676.5|4675.5|4680.5|4679|4680.5|4679|4672|4671|4938
1729499100000|2024-10-21 08:25:00|4680|4678.5|4677|4675.5|4680.5|4679.5|4673.5|4673|1678
1729499400000|2024-10-21 08:30:00|4676.5|4676|4684.5|4683.5|4687.5|4686|4675.5|4675|5009
1729499700000|2024-10-21 08:35:00|4684|4683|4694.5|4693|4696|4695|4684|4683|4189
1729500000000|2024-10-21 08:40:00|4695.5|4693.5|4691|4690|4697.5|4696.5|4689.5|4688.5|2313
1729500300000|2024-10-21 08:45:00|4691.5|4690.5|4688.5|4687.5|4693|4692|4687.5|4686.5|3169
1729500600000|2024-10-21 08:50:00|4688|4687|4690|4689|4693|4692|4687|4686|1570
1729500900000|2024-10-21 08:55:00|4691|4689.5|4686.5|4685.5|4691|4690|4685.5|4685|3042
1729501200000|2024-10-21 09:00:00|4686|4685|4686|4685|4690|4689|4685.5|4685|2055
1729501500000|2024-10-21 09:05:00|4685.5|4685.5|4683.5|4682.5|4689|4688|4681.5|4681|5123
1729501800000|2024-10-21 09:10:00|4684|4683|4681|4680.5|4684.5|4683.5|4681|4680.5|194
1729502100000|2024-10-21 09:15:00|4681.5|4681.5|4682|4680.5|4686|4684.5|4681|4680.5|1489
1729502400000|2024-10-21 09:20:00|4683|4681.5|4680.5|4679|4683|4682|4679.5|4679|736
1729502700000|2024-10-21 09:25:00|4680|4678.5|4676.5|4676|4680|4678.5|4674.5|4673.5|1071
1729503000000|2024-10-21 09:30:00|4676|4675.5|4673|4672|4680.5|4679.5|4665|4664.5|6394
1729503300000|2024-10-21 09:35:00|4674|4672.5|4679.5|4678.5|4679.5|4678.5|4673.5|4672|1637
1729503600000|2024-10-21 09:40:00|4680|4679|4679|4678|4680.5|4680|4677.5|4677|828
1729503900000|2024-10-21 09:45:00|4679.5|4677.5|4678.5|4677.5|4680.5|4679.5|4678|4677|773
1729504200000|2024-10-21 09:50:00|4678|4679.5|4674.5|4674|4680.5|4679.5|4673.5|4673|1939
1729504500000|2024-10-21 09:55:00|4675|4673.5|4671.5|4670.5|4675.5|4675|4670.5|4669.5|3083
1729504800000|2024-10-21 10:00:00|4670.5|4671|4670.5|4670|4673|4672.5|4669|4667.5|4111
1729505100000|2024-10-21 10:05:00|4670|4669.5|4671|4670|4672|4671.5|4669.5|4668.5|907
1729505400000|2024-10-21 10:10:00|4670|4669|4670.5|4669.5|4671|4670|4668|4667.5|774
1729505700000|2024-10-21 10:15:00|4670|4669|4670.5|4669.5|4672|4671.5|4669|4668|1134
1729506000000|2024-10-21 10:20:00|4670|4669|4667.5|4666.5|4671|4670|4667.5|4666.5|1562
1729506300000|2024-10-21 10:25:00|4667|4667|4671|4670.5|4672.5|4671.5|4667|4666|6587
1729506600000|2024-10-21 10:30:00|4670.5|4670|4667|4666.5|4670.5|4670|4666.5|4665.5|1221
1729506900000|2024-10-21 10:35:00|4667.5|4666|4659.5|4659|4668.5|4668|4658|4657.5|6548
1729507200000|2024-10-21 10:40:00|4658.5|4657.5|4658.5|4657.5|4661|4660.5|4657|4656|868
1729507500000|2024-10-21 10:45:00|4658|4657|4660.5|4660|4663.5|4663|4657|4656|988
1729507800000|2024-10-21 10:50:00|4660|4659.5|4659.5|4658|4660.5|4660|4657.5|4656.5|1142
1729508100000|2024-10-21 10:55:00|4659|4657.5|4659.5|4658.5|4662.5|4661.5|4658.5|4657|704
1729508400000|2024-10-21 11:00:00|4660.5|4660.5|4663|4661.5|4664|4662.5|4659.5|4658.5|1300
1729508700000|2024-10-21 11:05:00|4662.5|4660.5|4665|4664.5|4665|4664.5|4660|4659|1377
1729509000000|2024-10-21 11:10:00|4666|4664|4665|4664.5|4667.5|4667|4664|4663.5|4259
1729509300000|2024-10-21 11:15:00|4664|4664|4658|4657.5|4665.5|4665|4658|4657.5|5160
1729509600000|2024-10-21 11:20:00|4658.5|4657|4658.5|4657.5|4659.5|4658.5|4657|4656|6033
1729509900000|2024-10-21 11:25:00|4658|4657|4659.5|4658.5|4661.5|4661|4657.5|4656.5|1008
1729510200000|2024-10-21 11:30:00|4659|4658|4660.5|4660|4662.5|4661.5|4658|4657|784
1729510500000|2024-10-21 11:35:00|4660|4659.5|4659|4658|4663|4662|4659|4658|1088
1729510800000|2024-10-21 11:40:00|4658|4657|4663.5|4662.5|4666|4664.5|4657|4656|1978
1729511100000|2024-10-21 11:45:00|4664|4663|4662.5|4661.5|4665|4664|4662|4660.5|1576
1729511400000|2024-10-21 11:50:00|4663|4662|4661|4660|4663|4662|4658.5|4657.5|969
1729511700000|2024-10-21 11:55:00|4661.5|4660.5|4659|4658|4661.5|4660.5|4658|4657|1555
1729512000000|2024-10-21 12:00:00|4658.5|4657.5|4658.5|4657.5|4661|4659.5|4658|4657|254
1729512300000|2024-10-21 12:05:00|4659|4658|4660|4659|4661|4660.5|4658.5|4657.5|959
1729512600000|2024-10-21 12:10:00|4660.5|4659.5|4660.5|4659.5|4660.5|4659.5|4658.5|4657.5|836
1729512900000|2024-10-21 12:15:00|4660|4660|4662.5|4661.5|4663.5|4663|4660|4660|393
1729513200000|2024-10-21 12:20:00|4662|4661|4661.5|4661|4663.5|4663|4661|4660.5|772
1729513500000|2024-10-21 12:25:00|4662|4661.5|4663|4662|4665.5|4665|4662|4661.5|817
1729513800000|2024-10-21 12:30:00|4662.5|4661.5|4661|4660.5|4662.5|4662|4660|4658.5|1025
1729514100000|2024-10-21 12:35:00|4662|4660|4661|4660|4663.5|4662.5|4660|4659|4973
1729514400000|2024-10-21 12:40:00|4660.5|4659.5|4661|4659.5|4662.5|4662|4657.5|4656.5|1332
1729514700000|2024-10-21 12:45:00|4660.5|4660|4657.5|4656.5|4661|4660.5|4657|4656.5|1031
1729515000000|2024-10-21 12:50:00|4657|4656|4662.5|4662|4662.5|4662|4657|4656|379
1729515300000|2024-10-21 12:55:00|4663.5|4662.5|4665|4664|4666|4665|4662|4660.5|1090
1729515600000|2024-10-21 13:00:00|4664.5|4664.5|4668|4667.5|4668.5|4668|4664.5|4663.5|6740
1729515900000|2024-10-21 13:05:00|4669|4668|4666.5|4665.5|4669|4668.5|4666.5|4665.5|1479
1729516200000|2024-10-21 13:10:00|4666|4665|4663.5|4662.5|4666|4665|4663|4662.5|760
1729516500000|2024-10-21 13:15:00|4664|4663|4661.5|4660.5|4665.5|4665|4660.5|4659.5|3366
1729516800000|2024-10-21 13:20:00|4661|4660|4659.5|4659|4661.5|4661|4658.5|4657.5|2379
1729517100000|2024-10-21 13:25:00|4660|4659.5|4663|4662|4663|4662.5|4660|4659|1058
1729517400000|2024-10-21 13:30:00|4664.5|4662.5|4661.5|4660|4667.5|4667|4661|4659.5|3805
1729517700000|2024-10-21 13:35:00|4662|4660.5|4652|4651.5|4662|4661|4650.5|4650|2859
1729518000000|2024-10-21 13:40:00|4651.5|4650.5|4655|4654.5|4656.5|4655.5|4651.5|4650|909
1729518300000|2024-10-21 13:45:00|4656|4655|4658.5|4657.5|4660|4659|4655|4654|3384
1729518600000|2024-10-21 13:50:00|4660|4658|4661|4660.5|4667.5|4667|4660|4657.5|547
1729518900000|2024-10-21 13:55:00|4661.5|4661|4660|4659|4662.5|4661.5|4658.5|4657|592
1729519200000|2024-10-21 14:00:00|4661|4659.5|4660.5|4659|4661.5|4661|4658|4656.5|1202
1729519500000|2024-10-21 14:05:00|4660|4659.5|4662|4661|4662.5|4661.5|4656|4655|8643
1729519800000|2024-10-21 14:10:00|4661.5|4660.5|4656.5|4656|4662|4661|4656|4655|3457
1729520100000|2024-10-21 14:15:00|4656|4655|4654.5|4653.5|4659.5|4659|4652.5|4651.5|5298
1729520400000|2024-10-21 14:20:00|4655|4653|4654.5|4654|4657.5|4657|4654.5|4653|2269
1729520700000|2024-10-21 14:25:00|4655|4654.5|4651.5|4651|4657|4656.5|4651.5|4650.5|2703
1729521000000|2024-10-21 14:30:00|4652|4651.5|4650|4649|4654|4653|4649|4648|3035
1729521300000|2024-10-21 14:35:00|4650.5|4649.5|4652|4651.5|4653|4652.5|4649.5|4648.5|2860
1729521600000|2024-10-21 14:40:00|4652.5|4652|4654.5|4653.5|4655.5|4654.5|4651|4649.5|9049
1729521900000|2024-10-21 14:45:00|4655|4654.5|4651|4650|4655|4654.5|4649.5|4649|6553
1729522200000|2024-10-21 14:50:00|4652.5|4650.5|4654|4653.5|4654|4653.5|4650.5|4649.5|14851
1729522500000|2024-10-21 14:55:00|4653.5|4653|4656.5|4655.5|4658|4657.5|4653.5|4653|13256
1729522800000|2024-10-21 15:00:00|4655.5|4654.5|4646.5|4646|4656|4655.5|4646.5|4646|5677
1729523100000|2024-10-21 15:05:00|4646|4645.5|4642|4641.5|4647|4646.5|4639.5|4639|8830
1729523400000|2024-10-21 15:10:00|4642.5|4642|4645|4644.5|4647|4646.5|4642.5|4641.5|7792
1729523700000|2024-10-21 15:15:00|4645.5|4645|4649.5|4649|4649.5|4649|4643.5|4643|3410
1729524000000|2024-10-21 15:20:00|4650|4648.5|4648.5|4648|4651|4650.5|4647.5|4647|11647
1729524300000|2024-10-21 15:25:00|4648|4647.5|4647|4646.5|4648|4647.5|4641.5|4641|11812
1729580400000|2024-10-22 07:00:00|4628|4624.5|4643.5|4640|4643.5|4641|4623|4620.5|6950
1729580700000|2024-10-22 07:05:00|4645|4642|4626|4624|4645|4642|4617.5|4614.5|7305
1729581000000|2024-10-22 07:10:00|4628|4624.5|4635.5|4634|4639.5|4637.5|4628|4624.5|3175
1729581300000|2024-10-22 07:15:00|4636|4634.5|4627|4625.5|4636|4634.5|4621.5|4620|1999
1729581600000|2024-10-22 07:20:00|4627.5|4626|4622.5|4621.5|4630|4628.5|4621|4619.5|3903
1729581900000|2024-10-22 07:25:00|4625|4622|4623.5|4622|4629|4627.5|4622.5|4621|3437
1729582200000|2024-10-22 07:30:00|4623|4621|4619.5|4618.5|4626.5|4625|4614|4612.5|4132
1729582500000|2024-10-22 07:35:00|4621.5|4618|4625|4623.5|4628.5|4627.5|4620|4618|3626
1729582800000|2024-10-22 07:40:00|4624.5|4624|4642.5|4642|4642.5|4642|4624|4622.5|4774
1729583100000|2024-10-22 07:45:00|4641|4641.5|4637.5|4636.5|4641|4641.5|4634|4633.5|7043
1729583400000|2024-10-22 07:50:00|4638|4637.5|4632.5|4631.5|4638.5|4638|4632.5|4631.5|6232
1729583700000|2024-10-22 07:55:00|4632|4631|4628|4627|4632|4631.5|4623.5|4622.5|3864
1729584000000|2024-10-22 08:00:00|4629|4627.5|4627.5|4626|4632.5|4631.5|4625.5|4624.5|2254
1729584300000|2024-10-22 08:05:00|4627|4625.5|4630.5|4629|4632|4631|4625.5|4624.5|3576
1729584600000|2024-10-22 08:10:00|4630|4629.5|4631|4629.5|4632|4631|4625|4624|1249
1729584900000|2024-10-22 08:15:00|4631.5|4630|4631.5|4630.5|4632|4631.5|4628.5|4627|1715
1729585200000|2024-10-22 08:20:00|4631|4631|4635.5|4634.5|4637|4636|4631|4631|3888
1729585500000|2024-10-22 08:25:00|4636.5|4635|4631|4630.5|4639.5|4638.5|4631|4630.5|2269
1729585800000|2024-10-22 08:30:00|4631.5|4631|4627|4626|4633.5|4632.5|4626.5|4626|1955
1729586100000|2024-10-22 08:35:00|4626.5|4627|4633.5|4632.5|4633.5|4632.5|4626.5|4626.5|2848
1729586400000|2024-10-22 08:40:00|4635|4633.5|4639|4638|4639|4638|4631.5|4631|3209
1729586700000|2024-10-22 08:45:00|4638.5|4638.5|4644|4643|4645|4644|4638.5|4638.5|4333
1729587000000|2024-10-22 08:50:00|4643.5|4641.5|4638|4637.5|4643.5|4642.5|4638|4637.5|3611
1729587300000|2024-10-22 08:55:00|4639|4638.5|4637|4636.5|4641.5|4640.5|4637|4636|4326
1729587600000|2024-10-22 09:00:00|4636.5|4636|4632.5|4631.5|4637|4636.5|4631.5|4630.5|1690
1729587900000|2024-10-22 09:05:00|4632|4631|4628.5|4627.5|4633|4632|4628|4627|1788
1729588200000|2024-10-22 09:10:00|4629.5|4628|4625|4624|4632.5|4631.5|4623.5|4622.5|3306
1729588500000|2024-10-22 09:15:00|4624.5|4625|4620.5|4620|4627|4626|4619.5|4618|1737
1729588800000|2024-10-22 09:20:00|4621|4620.5|4620.5|4620|4622.5|4621.5|4613.5|4612|3426
1729589100000|2024-10-22 09:25:00|4621.5|4621|4619|4618|4624.5|4623.5|4617|4615.5|4009
1729589400000|2024-10-22 09:30:00|4619.5|4618.5|4621.5|4620.5|4626|4625|4619.5|4618|3729
1729589700000|2024-10-22 09:35:00|4623|4621.5|4620.5|4619.5|4626|4625|4620.5|4619.5|2496
1729590000000|2024-10-22 09:40:00|4620|4619|4611|4610.5|4620.5|4620|4611|4610|835
1729590300000|2024-10-22 09:45:00|4612|4611|4613.5|4612.5|4615|4614|4609|4608|1043
1729590600000|2024-10-22 09:50:00|4613|4612|4612.5|4611.5|4614.5|4613.5|4610.5|4609.5|2715
1729590900000|2024-10-22 09:55:00|4613|4612|4614.5|4613.5|4618.5|4617.5|4613|4612|2021
1729591200000|2024-10-22 10:00:00|4615|4613|4612.5|4611.5|4615|4614|4611|4610|4986
1729591500000|2024-10-22 10:05:00|4613|4612|4613|4612.5|4614.5|4613.5|4610.5|4609.5|3064
1729591800000|2024-10-22 10:10:00|4613.5|4613.5|4619|4618|4619.5|4618.5|4610|4609|2695
1729592100000|2024-10-22 10:15:00|4618.5|4617.5|4615|4614.5|4620.5|4620|4613|4612.5|5406
1729592400000|2024-10-22 10:20:00|4615.5|4615|4614.5|4613.5|4620.5|4619.5|4613.5|4612.5|5947
1729592700000|2024-10-22 10:25:00|4614|4613|4611|4610.5|4615.5|4614.5|4610.5|4610|2508
1729593000000|2024-10-22 10:30:00|4612.5|4611.5|4614.5|4613|4624|4623|4612.5|4611.5|10975
1729593300000|2024-10-22 10:35:00|4615|4613.5|4610|4609|4617.5|4616.5|4607.5|4606|3037
1729593600000|2024-10-22 10:40:00|4609.5|4608.5|4615|4614|4619|4618|4606.5|4605.5|6899
1729593900000|2024-10-22 10:45:00|4614.5|4613|4612|4611|4616|4615.5|4611.5|4610.5|1739
1729594200000|2024-10-22 10:50:00|4611.5|4611.5|4615|4614|4617|4616|4611.5|4610.5|2779
1729594500000|2024-10-22 10:55:00|4615.5|4615|4614.5|4613|4617.5|4616.5|4612.5|4611|871
1729594800000|2024-10-22 11:00:00|4615|4614|4613.5|4612.5|4615|4614.5|4610.5|4610|3522
1729595100000|2024-10-22 11:05:00|4614|4613|4618|4616.5|4620|4619.5|4614|4613|3633
1729595400000|2024-10-22 11:10:00|4617.5|4617|4616|4615.5|4617.5|4617|4613|4612|2323
1729595700000|2024-10-22 11:15:00|4615|4613.5|4621|4620|4621|4620.5|4614.5|4613.5|1266
1729596000000|2024-10-22 11:20:00|4622|4621|4623|4622|4625|4624|4622|4621|2767
1729596300000|2024-10-22 11:25:00|4624|4622.5|4626|4625|4628.5|4627|4622|4621|3168
1729596600000|2024-10-22 11:30:00|4625.5|4624.5|4625.5|4624.5|4628|4627|4624.5|4623.5|554
1729596900000|2024-10-22 11:35:00|4626|4625|4624|4623|4627|4626|4624|4622.5|1060
1729597200000|2024-10-22 11:40:00|4624.5|4623.5|4621|4620|4625|4624|4620.5|4620|5270
1729597500000|2024-10-22 11:45:00|4622|4621|4617|4616.5|4622.5|4621.5|4615.5|4615|3490
1729597800000|2024-10-22 11:50:00|4616.5|4616|4618.5|4618|4619|4618.5|4614.5|4614|2053
1729598100000|2024-10-22 11:55:00|4619|4618.5|4614|4613|4619.5|4619|4613.5|4612|441
1729598400000|2024-10-22 12:00:00|4614.5|4613.5|4619.5|4618.5|4620.5|4620|4614|4613.5|998
1729598700000|2024-10-22 12:05:00|4620|4619|4626|4625|4626|4625.5|4620|4619|2315
1729599000000|2024-10-22 12:10:00|4627|4626|4628.5|4628|4630|4629|4626|4625|6784
1729599300000|2024-10-22 12:15:00|4629|4628.5|4631|4630|4632|4630.5|4628|4627|1195
1729599600000|2024-10-22 12:20:00|4632.5|4630.5|4632|4631.5|4634|4632.5|4630.5|4629.5|2341
1729599900000|2024-10-22 12:25:00|4633|4631|4632.5|4632|4634.5|4633.5|4632.5|4631|1051
1729600200000|2024-10-22 12:30:00|4633|4632.5|4628.5|4628|4634|4633|4627.5|4627|2186
1729600500000|2024-10-22 12:35:00|4629|4628.5|4628.5|4627.5|4629.5|4629|4627|4626.5|1967
1729600800000|2024-10-22 12:40:00|4629|4628|4627|4626.5|4629.5|4628.5|4626.5|4626|982
1729601100000|2024-10-22 12:45:00|4627.5|4627|4633|4632|4634|4633|4625|4624|6707
1729601400000|2024-10-22 12:50:00|4634|4633|4632|4631.5|4635.5|4634.5|4630.5|4629.5|2186
1729601700000|2024-10-22 12:55:00|4632.5|4632|4634.5|4633.5|4635.5|4634.5|4631.5|4630.5|2897
1729602000000|2024-10-22 13:00:00|4634|4633|4636|4635|4638|4637.5|4633.5|4632.5|632
1729602300000|2024-10-22 13:05:00|4635.5|4634.5|4632|4631|4638|4637|4632|4631|994
1729602600000|2024-10-22 13:10:00|4632.5|4631.5|4635.5|4634|4637|4636|4632.5|4631.5|3245
1729602900000|2024-10-22 13:15:00|4635|4633.5|4638|4636.5|4639|4638|4634.5|4633.5|3190
1729603200000|2024-10-22 13:20:00|4638.5|4637|4638.5|4638|4639.5|4638.5|4638|4637|1099
1729603500000|2024-10-22 13:25:00|4638|4637.5|4631.5|4630.5|4638|4637.5|4630|4629|2165
1729603800000|2024-10-22 13:30:00|4631|4630|4637.5|4636.5|4643.5|4642.5|4630|4629.5|7863
1729604100000|2024-10-22 13:35:00|4636.5|4636|4628|4627|4637|4636|4626.5|4626|4086
1729604400000|2024-10-22 13:40:00|4627.5|4626.5|4629.5|4628.5|4630|4629|4626.5|4625.5|923
1729604700000|2024-10-22 13:45:00|4630|4629|4631|4630.5|4634|4633|4628|4627|2223
1729605000000|2024-10-22 13:50:00|4632|4630|4633.5|4632.5|4634|4633.5|4629.5|4628.5|952
1729605300000|2024-10-22 13:55:00|4634|4633|4629.5|4628.5|4634.5|4634|4625.5|4625|1994
1729605600000|2024-10-22 14:00:00|4630|4629|4631.5|4630.5|4632|4631|4625|4624|3647
1729605900000|2024-10-22 14:05:00|4631|4631|4631|4630|4635.5|4635|4629|4628|4718
1729606200000|2024-10-22 14:10:00|4630.5|4629.5|4637|4636.5|4637|4636.5|4630|4629.5|1717
1729606500000|2024-10-22 14:15:00|4636.5|4635.5|4636|4635|4638.5|4638|4635|4634|3050
1729606800000|2024-10-22 14:20:00|4635.5|4635.5|4634.5|4633.5|4636.5|4635.5|4632.5|4632|1589
1729607100000|2024-10-22 14:25:00|4634|4632.5|4631.5|4630.5|4635|4634|4631.5|4630.5|1233
1729607400000|2024-10-22 14:30:00|4632|4631|4641.5|4641|4641.5|4641|4632|4631|1642
1729607700000|2024-10-22 14:35:00|4642|4641.5|4643|4642.5|4646|4645.5|4642|4641|2102
1729608000000|2024-10-22 14:40:00|4642|4641.5|4641.5|4640.5|4647|4646.5|4640.5|4639|2081
1729608300000|2024-10-22 14:45:00|4641|4640|4647.5|4646.5|4648|4647|4640.5|4639.5|829
1729608600000|2024-10-22 14:50:00|4647|4647|4645.5|4644.5|4649|4648.5|4645|4644.5|3953
1729608900000|2024-10-22 14:55:00|4645|4643.5|4641.5|4641|4646|4645|4640|4639|1855
1729609200000|2024-10-22 15:00:00|4641|4640.5|4638.5|4638|4641.5|4641|4638|4637.5|2699
1729609500000|2024-10-22 15:05:00|4640.5|4640|4637.5|4636.5|4641|4640|4635|4634.5|3326
1729609800000|2024-10-22 15:10:00|4637|4637|4637.5|4636.5|4638|4637.5|4636|4635.5|1214
1729610100000|2024-10-22 15:15:00|4638|4637|4639.5|4639|4640|4639|4637|4636.5|1539
1729610400000|2024-10-22 15:20:00|4640|4639.5|4638.5|4638|4640.5|4640|4638|4637.5|2126
1729610700000|2024-10-22 15:25:00|4639|4638.5|4641|4640|4641|4640|4638|4637.5|3094
1729666800000|2024-10-23 07:00:00|4621.5|4620.5|4639|4635.5|4645|4641.5|4605.5|4603.5|6389
1729667100000|2024-10-23 07:05:00|4638.5|4631.5|4636|4635|4639.5|4637.5|4635|4631.5|1094
1729667400000|2024-10-23 07:10:00|4637|4635.5|4645.5|4643|4645.5|4643.5|4630|4628|3457
1729667700000|2024-10-23 07:15:00|4645|4643.5|4651|4648.5|4651.5|4650.5|4640|4638|6719
1729668000000|2024-10-23 07:20:00|4652|4649|4643|4641.5|4655|4653|4641|4640|3800
1729668300000|2024-10-23 07:25:00|4641|4641|4639.5|4637.5|4645.5|4643.5|4637|4635.5|3549
1729668600000|2024-10-23 07:30:00|4643|4641.5|4646|4644.5|4653.5|4652|4643|4641.5|2924
1729668900000|2024-10-23 07:35:00|4647.5|4645|4644|4642.5|4648.5|4646.5|4642|4641|1943
1729669200000|2024-10-23 07:40:00|4643.5|4643|4641.5|4641|4645|4644.5|4639|4637.5|2111
1729669500000|2024-10-23 07:45:00|4642.5|4642|4639|4637.5|4643.5|4642|4637.5|4635.5|2758
1729669800000|2024-10-23 07:50:00|4638|4635.5|4624|4623|4638.5|4637.5|4623.5|4622|1942
1729670100000|2024-10-23 07:55:00|4623.5|4622.5|4619.5|4618.5|4624.5|4623.5|4618.5|4617.5|2610
1729670400000|2024-10-23 08:00:00|4619|4618|4616.5|4615|4619|4618|4610|4608.5|1548
1729670700000|2024-10-23 08:05:00|4616|4614.5|4615.5|4614.5|4620|4619|4614|4613.5|1542
1729671000000|2024-10-23 08:10:00|4615|4614|4617.5|4616|4619|4617.5|4613|4612.5|3840
1729671300000|2024-10-23 08:15:00|4617|4615.5|4616|4615|4619|4617.5|4609|4608|3211
1729671600000|2024-10-23 08:20:00|4615|4614|4613.5|4612.5|4615|4614|4606.5|4605|2527
1729671900000|2024-10-23 08:25:00|4613|4613.5|4617.5|4616|4622|4621.5|4613|4613.5|2416
1729672200000|2024-10-23 08:30:00|4619|4616.5|4616.5|4615.5|4620|4618.5|4612.5|4611.5|5724
1729672500000|2024-10-23 08:35:00|4616|4615|4614|4613|4618|4617|4611.5|4610.5|1311
1729672800000|2024-10-23 08:40:00|4614.5|4613.5|4612.5|4611|4616.5|4616|4609.5|4608|2031
1729673100000|2024-10-23 08:45:00|4613|4611.5|4612.5|4611|4618.5|4618|4611|4609.5|821
1729673400000|2024-10-23 08:50:00|4612|4611.5|4617.5|4616|4622.5|4621|4612|4610.5|2388
1729673700000|2024-10-23 08:55:00|4617|4615.5|4619|4617.5|4621|4620|4614.5|4613.5|1687
1729674000000|2024-10-23 09:00:00|4618.5|4617|4619.5|4618|4621.5|4620.5|4618|4616.5|2916
1729674300000|2024-10-23 09:05:00|4619|4617.5|4624.5|4623|4624.5|4623|4617|4615.5|2318
1729674600000|2024-10-23 09:10:00|4623|4623.5|4626|4624.5|4628|4627|4622.5|4621.5|2200
1729674900000|2024-10-23 09:15:00|4626.5|4625|4632.5|4631.5|4633|4631.5|4625|4624|1741
1729675200000|2024-10-23 09:20:00|4632|4632|4624|4622.5|4632|4632|4623|4622|275
1729675500000|2024-10-23 09:25:00|4623.5|4622|4626.5|4625|4626.5|4625|4623|4622|489
1729675800000|2024-10-23 09:30:00|4626|4624.5|4624|4623|4626.5|4626|4623.5|4622.5|182
1729676100000|2024-10-23 09:35:00|4623.5|4622.5|4625|4623.5|4626|4625|4621.5|4621|433
1729676400000|2024-10-23 09:40:00|4624.5|4623|4625|4624|4626|4625|4621|4620|1376
1729676700000|2024-10-23 09:45:00|4624.5|4623.5|4624.5|4623|4626|4625|4622.5|4622|1098
1729677000000|2024-10-23 09:50:00|4624|4623.5|4628|4627|4630.5|4629.5|4624|4623|819
1729677300000|2024-10-23 09:55:00|4627.5|4626.5|4632|4631|4632|4631.5|4627.5|4626.5|501
1729677600000|2024-10-23 10:00:00|4631|4629.5|4628.5|4627|4631.5|4630.5|4622.5|4622|1417
1729677900000|2024-10-23 10:05:00|4628|4626.5|4628.5|4628|4630.5|4629.5|4627.5|4626|3226
1729678200000|2024-10-23 10:10:00|4628|4626.5|4624.5|4623.5|4628.5|4627.5|4623.5|4622.5|1141
1729678500000|2024-10-23 10:15:00|4624|4623|4623|4622|4624.5|4624|4622|4621|1419
1729678800000|2024-10-23 10:20:00|4623.5|4622.5|4622.5|4621.5|4625|4624.5|4622|4621|970
1729679100000|2024-10-23 10:25:00|4622|4620|4619.5|4618.5|4622.5|4621.5|4617.5|4616.5|2218
1729679400000|2024-10-23 10:30:00|4619|4618|4613|4612|4619|4618|4612.5|4612|2118
1729679700000|2024-10-23 10:35:00|4612.5|4613|4616|4615.5|4616|4615.5|4612.5|4611.5|1128
1729680000000|2024-10-23 10:40:00|4615.5|4615|4612.5|4612|4615.5|4615|4609.5|4608.5|3972
1729680300000|2024-10-23 10:45:00|4612|4611.5|4615|4614|4615|4614.5|4612|4611|2486
1729680600000|2024-10-23 10:50:00|4614.5|4613.5|4615|4614.5|4615|4614.5|4611.5|4611|4787
1729680900000|2024-10-23 10:55:00|4614.5|4614|4600|4599|4615|4614|4599.5|4598|15438
1729681200000|2024-10-23 11:00:00|4601|4598.5|4606.5|4605.5|4608|4607|4601|4598.5|1965
1729681500000|2024-10-23 11:05:00|4606|4605|4611.5|4610|4611.5|4610|4604|4603.5|1266
1729681800000|2024-10-23 11:10:00|4611|4610.5|4614|4613|4614|4613|4609|4608.5|2140
1729682100000|2024-10-23 11:15:00|4613|4612|4618.5|4617.5|4618.5|4617.5|4611.5|4610|1787
1729682400000|2024-10-23 11:20:00|4618|4617|4613.5|4612.5|4618|4617.5|4613.5|4612.5|437
1729682700000|2024-10-23 11:25:00|4613|4612|4611.5|4610.5|4613.5|4612|4610|4609|370
1729683000000|2024-10-23 11:30:00|4611|4609|4611|4609.5|4611.5|4610|4607.5|4607|207
1729683300000|2024-10-23 11:35:00|4611.5|4610|4609|4608|4612|4611|4608|4607|1422
1729683600000|2024-10-23 11:40:00|4609.5|4608.5|4608|4607.5|4609.5|4609|4607|4606|450
1729683900000|2024-10-23 11:45:00|4607.5|4607|4611.5|4611|4611.5|4611|4607.5|4606.5|623
1729684200000|2024-10-23 11:50:00|4611|4610.5|4613|4612|4613.5|4613|4610|4609.5|688
1729684500000|2024-10-23 11:55:00|4612.5|4611.5|4616|4615.5|4618|4617|4612.5|4611.5|984
1729684800000|2024-10-23 12:00:00|4615.5|4615|4611|4610|4616.5|4615.5|4610.5|4610|2546
1729685100000|2024-10-23 12:05:00|4610.5|4609.5|4606.5|4605.5|4613|4612|4605.5|4605|3178
1729685400000|2024-10-23 12:10:00|4607|4605|4609.5|4608.5|4609.5|4608.5|4604|4603|2798
1729685700000|2024-10-23 12:15:00|4609|4608|4609|4608.5|4611|4610.5|4609|4608|1048
1729686000000|2024-10-23 12:20:00|4608.5|4608|4607.5|4606.5|4609|4608.5|4607.5|4606|1175
1729686300000|2024-10-23 12:25:00|4608|4607|4608.5|4607.5|4609|4608.5|4605|4603.5|1094
1729686600000|2024-10-23 12:30:00|4609|4608|4609|4608|4611|4610.5|4606|4605.5|763
1729686900000|2024-10-23 12:35:00|4608.5|4607.5|4616|4615|4616.5|4615.5|4608|4607.5|3880
1729687200000|2024-10-23 12:40:00|4615.5|4614.5|4616|4615|4616.5|4616|4613|4612|695
1729687500000|2024-10-23 12:45:00|4616.5|4615.5|4616|4615|4620|4619.5|4614.5|4614|852
1729687800000|2024-10-23 12:50:00|4615.5|4614.5|4612.5|4611|4615.5|4614.5|4611|4610.5|2419
1729688100000|2024-10-23 12:55:00|4612|4611.5|4614.5|4613.5|4614.5|4613.5|4611.5|4610.5|3316
1729688400000|2024-10-23 13:00:00|4614|4612.5|4604.5|4603|4614|4612.5|4604.5|4603|5266
1729688700000|2024-10-23 13:05:00|4604|4602.5|4606.5|4605.5|4608.5|4607|4604|4602.5|1684
1729689000000|2024-10-23 13:10:00|4607|4606|4610.5|4609.5|4611|4610|4607|4606|816
1729689300000|2024-10-23 13:15:00|4610|4609|4607|4606|4610|4609|4603.5|4602.5|2819
1729689600000|2024-10-23 13:20:00|4606.5|4604.5|4605.5|4604.5|4608|4607|4603.5|4602.5|2898
1729689900000|2024-10-23 13:25:00|4605|4603|4604.5|4604|4607.5|4606.5|4602|4601.5|4713
1729690200000|2024-10-23 13:30:00|4605|4604.5|4613.5|4612.5|4615|4613.5|4601|4600|3893
1729690500000|2024-10-23 13:35:00|4613|4611.5|4614.5|4613.5|4614.5|4613.5|4609.5|4608.5|3009
1729690800000|2024-10-23 13:40:00|4614|4612.5|4622|4620.5|4622|4621|4612.5|4611.5|2598
1729691100000|2024-10-23 13:45:00|4621.5|4620|4626.5|4625.5|4628|4627.5|4620|4619.5|4783
1729691400000|2024-10-23 13:50:00|4627|4626|4625.5|4624.5|4632|4631|4624.5|4623.5|4711
1729691700000|2024-10-23 13:55:00|4625|4625|4627|4626|4629|4628|4625|4624|3240
1729692000000|2024-10-23 14:00:00|4625|4623.5|4627|4626|4629.5|4628.5|4625|4623.5|2692
1729692300000|2024-10-23 14:05:00|4626.5|4625.5|4627|4626.5|4632|4631|4621.5|4621|3460
1729692600000|2024-10-23 14:10:00|4626.5|4626|4620.5|4620|4626.5|4626|4620.5|4620|6148
1729692900000|2024-10-23 14:15:00|4622|4621|4622.5|4622|4625.5|4624.5|4618.5|4617.5|4489
1729693200000|2024-10-23 14:20:00|4622|4621.5|4628|4627|4628|4627.5|4620|4619.5|2324
1729693500000|2024-10-23 14:25:00|4627|4626.5|4630|4629.5|4631.5|4631|4627|4626.5|3890
1729693800000|2024-10-23 14:30:00|4629.5|4628.5|4631.5|4630.5|4631.5|4630.5|4627.5|4627|3481
1729694100000|2024-10-23 14:35:00|4631|4630|4629.5|4628.5|4631|4630|4628|4627|3542
1729694400000|2024-10-23 14:40:00|4630|4629|4631|4630|4632|4631.5|4629|4628.5|3443
1729694700000|2024-10-23 14:45:00|4630.5|4629.5|4630|4629.5|4632|4631.5|4629.5|4629|2724
1729695000000|2024-10-23 14:50:00|4629.5|4629|4628|4627|4630|4629|4626.5|4626|4648
1729695300000|2024-10-23 14:55:00|4628.5|4627.5|4626.5|4626|4628.5|4628|4625|4624.5|4802
1729695600000|2024-10-23 15:00:00|4627|4626.5|4627|4626.5|4630|4629.5|4625.5|4625|3451
1729695900000|2024-10-23 15:05:00|4626.5|4625.5|4624.5|4624|4627|4626|4623.5|4623|6590
1729696200000|2024-10-23 15:10:00|4624|4623.5|4616.5|4616|4624.5|4624|4615|4614.5|10821
1729696500000|2024-10-23 15:15:00|4615.5|4614.5|4618|4617.5|4619|4618|4614.5|4613.5|4352
1729696800000|2024-10-23 15:20:00|4617.5|4617|4621|4620|4621|4620.5|4617|4616|10886
1729697100000|2024-10-23 15:25:00|4621.5|4620.5|4613|4612|4621.5|4620.5|4611.5|4610.5|12414
1729753200000|2024-10-24 07:00:00|4614|4612.5|4619.5|4618|4630|4627.5|4614|4612.5|2308
1729753500000|2024-10-24 07:05:00|4622.5|4620|4623.5|4621.5|4628.5|4626.5|4618.5|4617|2849
1729753800000|2024-10-24 07:10:00|4624.5|4622|4645|4643.5|4647|4645|4624.5|4622|7439
1729754100000|2024-10-24 07:15:00|4646|4644|4648|4646.5|4648|4646.5|4639.5|4638|4343
1729754400000|2024-10-24 07:20:00|4647.5|4646|4638.5|4637.5|4647.5|4646|4635.5|4634|2300
1729754700000|2024-10-24 07:25:00|4640|4638|4636.5|4635|4644|4642|4636.5|4635|4122
1729755000000|2024-10-24 07:30:00|4637|4635.5|4647|4645|4650.5|4649|4637|4635.5|4374
1729755300000|2024-10-24 07:35:00|4646.5|4645.5|4644|4642.5|4648|4646|4640|4638|4086
1729755600000|2024-10-24 07:40:00|4643.5|4642|4643.5|4642|4647.5|4645.5|4640|4638|1851
1729755900000|2024-10-24 07:45:00|4644|4642.5|4645.5|4644|4646|4644.5|4643.5|4642|73
1729756200000|2024-10-24 07:50:00|4651|4649|4654.5|4653|4655|4654|4648.5|4647.5|3987
1729756500000|2024-10-24 07:55:00|4654|4653.5|4656|4655|4658.5|4658|4653.5|4653|1686
1729756800000|2024-10-24 08:00:00|4657|4654.5|4657|4655.5|4661.5|4660|4656.5|4654.5|7548
1729757100000|2024-10-24 08:05:00|4656.5|4656|4658|4657.5|4658|4657.5|4650.5|4649.5|3221
1729757400000|2024-10-24 08:10:00|4657.5|4657|4666|4665|4667.5|4666.5|4655|4653.5|5903
1729757700000|2024-10-24 08:15:00|4665.5|4664|4685|4683.5|4686|4685|4664|4662.5|11491
1729758000000|2024-10-24 08:20:00|4684.5|4684|4687.5|4686|4688.5|4688|4681|4680|3539
1729758300000|2024-10-24 08:25:00|4687|4684|4685.5|4685|4689.5|4689|4684|4683|6570
1729758600000|2024-10-24 08:30:00|4686.5|4685.5|4687|4686|4692|4691|4682|4681|4098
1729758900000|2024-10-24 08:35:00|4687.5|4686.5|4687|4685.5|4692.5|4692|4686.5|4685.5|2107
1729759200000|2024-10-24 08:40:00|4686.5|4686|4684|4683|4688|4687|4681|4680.5|4064
1729759500000|2024-10-24 08:45:00|4684.5|4683.5|4675|4674.5|4684.5|4683.5|4675|4674.5|3440
1729759800000|2024-10-24 08:50:00|4674.5|4674|4675.5|4674.5|4679|4678.5|4673.5|4673|4483
1729760100000|2024-10-24 08:55:00|4675|4674|4670.5|4669.5|4676|4675.5|4670|4669|2262
1729760400000|2024-10-24 09:00:00|4670|4669|4671.5|4671|4671.5|4671|4664.5|4663.5|2082
1729760700000|2024-10-24 09:05:00|4671|4670|4675.5|4675|4677|4676.5|4670.5|4670|3775
1729761000000|2024-10-24 09:10:00|4676|4677|4676|4674.5|4678|4677.5|4674|4673.5|3865
1729761300000|2024-10-24 09:15:00|4676.5|4675|4681|4680|4683|4682.5|4676|4675|1956
1729761600000|2024-10-24 09:20:00|4680.5|4679.5|4679|4678.5|4682|4681|4676.5|4675.5|1851
1729761900000|2024-10-24 09:25:00|4680|4679|4682.5|4681|4683|4682|4677.5|4677|1608
1729762200000|2024-10-24 09:30:00|4682|4681.5|4684|4683|4687|4686|4681.5|4681|5833
1729762500000|2024-10-24 09:35:00|4686|4683.5|4687|4686|4687.5|4687|4686|4683|1032
1729762800000|2024-10-24 09:40:00|4686.5|4686.5|4685|4684|4690|4689.5|4685|4684|1666
1729763100000|2024-10-24 09:45:00|4684.5|4683.5|4679|4678|4684.5|4683.5|4679|4678|992
1729763400000|2024-10-24 09:50:00|4678.5|4677|4678|4677|4680.5|4680|4676|4675|5371
1729763700000|2024-10-24 09:55:00|4677.5|4677.5|4678|4677.5|4678.5|4678|4676|4675|1790
1729764000000|2024-10-24 10:00:00|4677.5|4677|4665|4664|4677.5|4677.5|4649|4648|17906
1729764300000|2024-10-24 10:05:00|4664.5|4664.5|4669.5|4669|4672.5|4671|4664.5|4664.5|5363
1729764600000|2024-10-24 10:10:00|4670|4669.5|4670.5|4669.5|4673|4671.5|4669|4668.5|1908
1729764900000|2024-10-24 10:15:00|4671.5|4670.5|4672.5|4671|4673|4672.5|4670|4669.5|1907
1729765200000|2024-10-24 10:20:00|4672|4671.5|4673.5|4672.5|4675|4674|4668|4666.5|7107
1729765500000|2024-10-24 10:25:00|4673|4671|4670|4669.5|4673.5|4671.5|4669|4668|1271
1729765800000|2024-10-24 10:30:00|4670.5|4670|4675.5|4674.5|4675.5|4674.5|4670.5|4669.5|2896
1729766100000|2024-10-24 10:35:00|4676|4675|4682|4681.5|4682|4681.5|4676|4675|875
1729766400000|2024-10-24 10:40:00|4681.5|4681|4678.5|4678|4682.5|4682|4678.5|4678|506
1729766700000|2024-10-24 10:45:00|4679|4678.5|4678.5|4677.5|4681.5|4680.5|4675.5|4675|1261
1729767000000|2024-10-24 10:50:00|4679|4678|4676.5|4675.5|4680|4679|4675|4674.5|765
1729767300000|2024-10-24 10:55:00|4676|4676|4673|4672|4676.5|4676|4673|4672|140
1729767600000|2024-10-24 11:00:00|4675|4671.5|4673|4672|4675.5|4675|4670.5|4669.5|3194
1729767900000|2024-10-24 11:05:00|4674|4672.5|4672.5|4671.5|4675.5|4675|4672.5|4671.5|1278
1729768200000|2024-10-24 11:10:00|4673|4672|4672.5|4671.5|4673|4672|4670.5|4669.5|1092
1729768500000|2024-10-24 11:15:00|4672|4670.5|4668.5|4667.5|4672|4671.5|4668|4667|420
1729768800000|2024-10-24 11:20:00|4669|4668|4667.5|4666.5|4670|4669|4666.5|4666|493
1729769100000|2024-10-24 11:25:00|4668.5|4667.5|4668|4667|4669|4668.5|4665.5|4664.5|849
1729769400000|2024-10-24 11:30:00|4669|4667.5|4672.5|4671.5|4673|4672|4667|4666.5|527
1729769700000|2024-10-24 11:35:00|4673|4672|4668.5|4667.5|4674.5|4674|4667.5|4666|4252
1729770000000|2024-10-24 11:40:00|4668|4667|4664.5|4663.5|4668|4667|4663.5|4662.5|980
1729770300000|2024-10-24 11:45:00|4665.5|4664|4666|4665|4666|4665|4662.5|4661.5|2547
1729770600000|2024-10-24 11:50:00|4665.5|4664.5|4666.5|4665.5|4670|4668.5|4665.5|4664|880
1729770900000|2024-10-24 11:55:00|4667|4666.5|4660.5|4659.5|4667.5|4666.5|4660|4659.5|3074
1729771200000|2024-10-24 12:00:00|4661.5|4660|4653|4651.5|4663.5|4662.5|4653|4651.5|3454
1729771500000|2024-10-24 12:05:00|4652.5|4651|4651|4650|4655|4654.5|4650.5|4649|2364
1729771800000|2024-10-24 12:10:00|4652.5|4651|4656.5|4655|4656.5|4655.5|4652.5|4651|2270
1729772100000|2024-10-24 12:15:00|4656|4655.5|4649.5|4648.5|4657.5|4656.5|4649|4648|1521
1729772400000|2024-10-24 12:20:00|4650.5|4649.5|4653.5|4652.5|4656.5|4655.5|4650.5|4649.5|2436
1729772700000|2024-10-24 12:25:00|4654|4653|4647.5|4646|4655|4654.5|4647.5|4646|593
1729773000000|2024-10-24 12:30:00|4649|4647|4649.5|4648.5|4652|4651|4646|4645.5|2266
1729773300000|2024-10-24 12:35:00|4650.5|4649|4645.5|4645|4650.5|4650|4645.5|4645|698
1729773600000|2024-10-24 12:40:00|4645|4644.5|4638|4637|4645|4644.5|4638|4637|2519
1729773900000|2024-10-24 12:45:00|4637.5|4636|4639.5|4638.5|4640.5|4640|4636|4635|1707
1729774200000|2024-10-24 12:50:00|4639|4638|4642|4641|4645|4644.5|4639|4638|2385
1729774500000|2024-10-24 12:55:00|4641.5|4641.5|4645|4644|4645|4644|4641|4640|2149
1729774800000|2024-10-24 13:00:00|4644.5|4644.5|4642|4641.5|4645.5|4645|4640|4639|3442
1729775100000|2024-10-24 13:05:00|4641.5|4641|4645|4644.5|4646|4645.5|4641|4640.5|1747
1729775400000|2024-10-24 13:10:00|4646|4645|4649.5|4648.5|4649.5|4649|4645|4644|4467
1729775700000|2024-10-24 13:15:00|4649|4648|4649.5|4648.5|4649.5|4648.5|4647|4646|1678
1729776000000|2024-10-24 13:20:00|4649|4649|4646.5|4645.5|4649.5|4649|4644.5|4644|2402
1729776300000|2024-10-24 13:25:00|4646|4646|4646.5|4645.5|4647.5|4646.5|4643.5|4642.5|1013
1729776600000|2024-10-24 13:30:00|4646|4645|4640|4638.5|4646|4645.5|4639.5|4638.5|4616
1729776900000|2024-10-24 13:35:00|4639.5|4639|4642|4641|4642|4641|4633.5|4632.5|2303
1729777200000|2024-10-24 13:40:00|4641.5|4640.5|4633.5|4633|4642|4641|4632.5|4632|3337
1729777500000|2024-10-24 13:45:00|4633|4632|4624|4623|4633|4632.5|4622.5|4621.5|3772
1729777800000|2024-10-24 13:50:00|4624.5|4623.5|4626.5|4625.5|4626.5|4626|4615.5|4614|7215
1729778100000|2024-10-24 13:55:00|4626|4626.5|4622.5|4621|4628.5|4628|4621|4619.5|1204
1729778400000|2024-10-24 14:00:00|4623|4621.5|4618.5|4617.5|4624.5|4623|4616|4615|2826
1729778700000|2024-10-24 14:05:00|4618|4617|4614.5|4613.5|4619.5|4618.5|4612|4611|3067
1729779000000|2024-10-24 14:10:00|4614|4614|4609.5|4608|4614.5|4614|4608|4607|3680
1729779300000|2024-10-24 14:15:00|4609|4608.5|4606|4605|4609.5|4608.5|4605.5|4605|3995
1729779600000|2024-10-24 14:20:00|4606.5|4605.5|4611.5|4610.5|4611.5|4611|4605|4604.5|6140
1729779900000|2024-10-24 14:25:00|4611|4611.5|4611|4610.5|4613.5|4613|4609|4608.5|7323
1729780200000|2024-10-24 14:30:00|4609.5|4609|4611.5|4611|4612|4611.5|4609|4608|7792
1729780500000|2024-10-24 14:35:00|4611|4610.5|4612.5|4612|4613|4612|4610.5|4610|6016
1729780800000|2024-10-24 14:40:00|4612|4611.5|4613|4612.5|4615.5|4614.5|4611|4610.5|7504
1729781100000|2024-10-24 14:45:00|4612.5|4612|4611|4610|4613|4612.5|4610|4609.5|6298
1729781400000|2024-10-24 14:50:00|4610.5|4611|4613|4612|4613.5|4613|4610.5|4610.5|4553
1729781700000|2024-10-24 14:55:00|4613.5|4612.5|4611|4610|4614|4613|4609.5|4609|8228
1729782000000|2024-10-24 15:00:00|4611.5|4610.5|4606|4605.5|4613|4612.5|4606|4605.5|5917
1729782300000|2024-10-24 15:05:00|4605.5|4605|4607|4606.5|4608|4607|4605|4604.5|4442
1729782600000|2024-10-24 15:10:00|4606.5|4606|4603.5|4602.5|4607|4606.5|4602|4601.5|7716
1729782900000|2024-10-24 15:15:00|4603|4601|4604|4603|4605.5|4605|4601|4600.5|10175
1729783200000|2024-10-24 15:20:00|4603|4603.5|4597|4596.5|4603|4603.5|4595.5|4595|17837
1729783500000|2024-10-24 15:25:00|4597.5|4597|4596.5|4595.5|4599|4598.5|4595.5|4595|21281
1729839600000|2024-10-25 07:00:00|4608|4606.5|4608|4605.5|4611.5|4609.5|4601|4600|4846
1729839900000|2024-10-25 07:05:00|4608.5|4606|4599|4597|4616|4613.5|4598.5|4596.5|4851
1729840200000|2024-10-25 07:10:00|4599.5|4597.5|4596|4594.5|4601.5|4599|4593|4591|8213
1729840500000|2024-10-25 07:15:00|4596.5|4594|4595.5|4594.5|4598|4597.5|4592.5|4591|16500
1729840800000|2024-10-25 07:20:00|4595|4593.5|4596.5|4595.5|4599|4598|4592.5|4591|3821
1729841100000|2024-10-25 07:25:00|4597|4596|4596|4595.5|4599|4598|4593.5|4592|4105
1729841400000|2024-10-25 07:30:00|4595.5|4595|4599.5|4599|4599.5|4599|4590.5|4590|4815
1729841700000|2024-10-25 07:35:00|4599|4598.5|4603.5|4602.5|4610|4608.5|4598.5|4597.5|5594
1729842000000|2024-10-25 07:40:00|4604|4602|4607.5|4606|4609|4608|4603.5|4602|2495
1729842300000|2024-10-25 07:45:00|4607|4606.5|4601|4600.5|4607|4606.5|4600.5|4600|2602
1729842600000|2024-10-25 07:50:00|4601.5|4601.5|4599|4598.5|4602.5|4601.5|4597.5|4596.5|1461
1729842900000|2024-10-25 07:55:00|4600|4597.5|4599|4597.5|4601|4599.5|4595.5|4594.5|2600
1729843200000|2024-10-25 08:00:00|4598.5|4597|4603|4602|4604.5|4603|4598|4596.5|5388
1729843500000|2024-10-25 08:05:00|4602.5|4601|4597.5|4596.5|4603|4601.5|4592.5|4592|3938
1729843800000|2024-10-25 08:10:00|4598|4597|4595.5|4594.5|4602|4601|4595|4594|1871
1729844100000|2024-10-25 08:15:00|4595|4594|4596|4594.5|4596.5|4595|4586|4584.5|7004
1729844400000|2024-10-25 08:20:00|4597|4595|4600.5|4599.5|4604|4602.5|4596.5|4594.5|3207
1729844700000|2024-10-25 08:25:00|4600|4598.5|4596.5|4595|4600.5|4600|4593.5|4592.5|5024
1729845000000|2024-10-25 08:30:00|4596|4595.5|4607|4606|4607|4606|4595.5|4595.5|1141
1729845300000|2024-10-25 08:35:00|4606.5|4605.5|4599|4598|4608|4607|4598|4597|2142
1729845600000|2024-10-25 08:40:00|4598.5|4597.5|4601|4600|4601|4600.5|4596.5|4595.5|896
1729845900000|2024-10-25 08:45:00|4600.5|4599.5|4603.5|4602.5|4607|4605.5|4600|4599.5|2749
1729846200000|2024-10-25 08:50:00|4605|4603|4608|4607|4609|4607.5|4604|4602.5|1387
1729846500000|2024-10-25 08:55:00|4607.5|4606|4606|4605|4609|4608|4606|4605|1760
1729846800000|2024-10-25 09:00:00|4606.5|4605.5|4607|4606|4610|4609|4605.5|4604|1331
1729847100000|2024-10-25 09:05:00|4608|4606.5|4615.5|4614|4616|4615|4608|4605.5|1020
1729847400000|2024-10-25 09:10:00|4615|4614.5|4620|4618.5|4620|4619|4614|4613.5|1359
1729847700000|2024-10-25 09:15:00|4621|4619|4621|4619.5|4621.5|4620.5|4616|4614.5|428
1729848000000|2024-10-25 09:20:00|4620.5|4620|4628.5|4627|4631.5|4630.5|4620.5|4619.5|2622
1729848300000|2024-10-25 09:25:00|4630|4627.5|4622.5|4621|4630|4629|4622|4620.5|3070
1729848600000|2024-10-25 09:30:00|4623|4621.5|4622.5|4622|4625.5|4624|4621.5|4621|183
1729848900000|2024-10-25 09:35:00|4621.5|4621|4620.5|4619.5|4622|4621|4619|4618.5|4044
1729849200000|2024-10-25 09:40:00|4621.5|4620|4619.5|4618.5|4622|4621|4618|4616.5|1295
1729849500000|2024-10-25 09:45:00|4619|4617.5|4620|4619|4621|4619.5|4616.5|4615.5|2354
1729849800000|2024-10-25 09:50:00|4619.5|4618|4614|4613.5|4623.5|4622.5|4613|4612.5|13891
1729850100000|2024-10-25 09:55:00|4614.5|4613|4613|4612.5|4617.5|4616.5|4612.5|4611.5|14347
1729850400000|2024-10-25 10:00:00|4612.5|4612|4614.5|4614|4615|4614|4609|4608|3095
1729850700000|2024-10-25 10:05:00|4615|4613.5|4615|4614|4621.5|4620|4614|4613|3017
1729851000000|2024-10-25 10:10:00|4615.5|4615|4610|4609.5|4616.5|4615|4610|4609.5|728
1729851300000|2024-10-25 10:15:00|4610.5|4610|4610|4609.5|4610.5|4610|4607.5|4606.5|1020
1729851600000|2024-10-25 10:20:00|4609.5|4609|4608.5|4607.5|4610|4609.5|4607.5|4607|2381
1729851900000|2024-10-25 10:25:00|4608|4608|4608.5|4607.5|4611.5|4610.5|4608|4607.5|895
1729852200000|2024-10-25 10:30:00|4609|4610.5|4612.5|4612|4613|4612|4609|4609|1810
1729852500000|2024-10-25 10:35:00|4613|4611.5|4615|4614|4615|4614.5|4611.5|4611|1263
1729852800000|2024-10-25 10:40:00|4615.5|4614.5|4613|4611.5|4616|4615|4611.5|4611|640
1729853100000|2024-10-25 10:45:00|4613.5|4612|4613|4612|4613.5|4612|4609.5|4608.5|400
1729853400000|2024-10-25 10:50:00|4613.5|4612.5|4610|4609.5|4613.5|4612.5|4610|4608.5|918
1729853700000|2024-10-25 10:55:00|4609|4608|4604|4603|4610.5|4609.5|4603.5|4602.5|2074
1729854000000|2024-10-25 11:00:00|4605|4602.5|4603.5|4602.5|4605|4603.5|4599|4597.5|6536
1729854300000|2024-10-25 11:05:00|4604|4603|4607|4606.5|4608|4607|4603|4602.5|6001
1729854600000|2024-10-25 11:10:00|4606.5|4605.5|4609|4607.5|4609|4608|4604.5|4604|1966
1729854900000|2024-10-25 11:15:00|4608.5|4608|4607.5|4606|4609.5|4608.5|4607.5|4606|898
1729855200000|2024-10-25 11:20:00|4607|4605|4611|4609.5|4611|4610|4606|4605|1001
1729855500000|2024-10-25 11:25:00|4610.5|4610|4613|4612.5|4614.5|4613.5|4610.5|4609.5|840
1729855800000|2024-10-25 11:30:00|4612.5|4612|4615|4614|4615|4614.5|4612.5|4611.5|321
1729856100000|2024-10-25 11:35:00|4614.5|4613|4614.5|4613.5|4615|4614|4613|4612.5|726
1729856400000|2024-10-25 11:40:00|4614|4613|4616|4615|4616|4615.5|4612.5|4611.5|329
1729856700000|2024-10-25 11:45:00|4617|4615.5|4612.5|4611.5|4621.5|4620|4610.5|4609.5|7457
1729857000000|2024-10-25 11:50:00|4613|4612|4613|4612|4613|4612|4611|4610|336
1729857300000|2024-10-25 11:55:00|4612.5|4611.5|4616|4615|4617|4616.5|4612.5|4611.5|1030
1729857600000|2024-10-25 12:00:00|4615.5|4615.5|4616|4615|4617|4616.5|4613|4612.5|1427
1729857900000|2024-10-25 12:05:00|4615.5|4614.5|4617|4616|4620|4619.5|4615.5|4614.5|880
1729858200000|2024-10-25 12:10:00|4618|4616.5|4613|4612.5|4618|4617|4612.5|4611.5|759
1729858500000|2024-10-25 12:15:00|4612.5|4612|4613.5|4613|4615|4614|4612.5|4612|539
1729858800000|2024-10-25 12:20:00|4614|4612.5|4613.5|4612.5|4614|4613|4612|4611|850
1729859100000|2024-10-25 12:25:00|4613|4611.5|4611.5|4610|4613.5|4612.5|4611|4610|986
1729859400000|2024-10-25 12:30:00|4611|4608|4614.5|4613.5|4615.5|4615|4609|4608|1871
1729859700000|2024-10-25 12:35:00|4613.5|4614|4614|4613.5|4615.5|4615|4613.5|4612.5|1408
1729860000000|2024-10-25 12:40:00|4613.5|4612.5|4617|4616|4619|4618|4613.5|4612.5|1956
1729860300000|2024-10-25 12:45:00|4616|4616.5|4612.5|4612|4616.5|4616.5|4609.5|4608.5|3619
1729860600000|2024-10-25 12:50:00|4612|4611.5|4614|4612.5|4615|4614|4611.5|4610.5|2224
1729860900000|2024-10-25 12:55:00|4614.5|4613|4613.5|4612.5|4616.5|4616|4613|4612|2395
1729861200000|2024-10-25 13:00:00|4614|4613|4614|4612.5|4616|4615.5|4612.5|4611.5|1932
1729861500000|2024-10-25 13:05:00|4613.5|4612|4613.5|4612.5|4614|4613|4611.5|4610.5|890
1729861800000|2024-10-25 13:10:00|4613|4613|4614.5|4613.5|4616|4615|4613|4612|1292
1729862100000|2024-10-25 13:15:00|4614|4613|4617.5|4617|4617.5|4617|4613.5|4612.5|6152
1729862400000|2024-10-25 13:20:00|4619|4618|4614.5|4613.5|4619|4618.5|4614.5|4613.5|10349
1729862700000|2024-10-25 13:25:00|4615|4614|4614.5|4613.5|4615|4614.5|4614|4612.5|2976
1729863000000|2024-10-25 13:30:00|4614|4614|4614|4613.5|4620|4619.5|4612.5|4611.5|3838
1729863300000|2024-10-25 13:35:00|4614.5|4611.5|4612.5|4611.5|4614.5|4612.5|4607.5|4606.5|1847
1729863600000|2024-10-25 13:40:00|4612|4612|4607|4606.5|4612.5|4612|4605|4604|5077
1729863900000|2024-10-25 13:45:00|4607.5|4607|4611|4610|4612.5|4612|4607|4606|3260
1729864200000|2024-10-25 13:50:00|4611.5|4610.5|4608.5|4607.5|4614.5|4614|4608.5|4607.5|1934
1729864500000|2024-10-25 13:55:00|4608|4606.5|4608.5|4607|4609|4608.5|4606.5|4606|1165
1729864800000|2024-10-25 14:00:00|4607|4607.5|4614.5|4614|4616.5|4615.5|4606|4605.5|7137
1729865100000|2024-10-25 14:05:00|4616|4615|4619.5|4618.5|4621.5|4620.5|4616|4615|2404
1729865400000|2024-10-25 14:10:00|4620.5|4619|4619.5|4618.5|4624|4623.5|4615|4614.5|6902
1729865700000|2024-10-25 14:15:00|4619|4619|4623.5|4622|4623.5|4623|4618|4617|4070
1729866000000|2024-10-25 14:20:00|4623|4622.5|4627|4626|4628|4627.5|4621|4620|5276
1729866300000|2024-10-25 14:25:00|4626.5|4625.5|4626|4625|4627.5|4627|4625.5|4624.5|2515
1729866600000|2024-10-25 14:30:00|4625|4624|4620.5|4620|4625.5|4624|4619.5|4619|4355
1729866900000|2024-10-25 14:35:00|4621|4619.5|4621|4620.5|4627|4626|4619.5|4618.5|5531
1729867200000|2024-10-25 14:40:00|4620|4619.5|4614.5|4614|4620|4619.5|4614.5|4614|2443
1729867500000|2024-10-25 14:45:00|4613|4612.5|4609.5|4609|4613.5|4612.5|4608.5|4608|7229
1729867800000|2024-10-25 14:50:00|4609|4608.5|4612.5|4611.5|4613.5|4613|4609|4608.5|2971
1729868100000|2024-10-25 14:55:00|4612|4610.5|4605.5|4604.5|4612|4610.5|4603.5|4603|4896
1729868400000|2024-10-25 15:00:00|4606|4605|4600|4599|4607|4606|4599|4598.5|5598
1729868700000|2024-10-25 15:05:00|4600.5|4600|4596.5|4595.5|4602.5|4602|4595.5|4595|7404
1729869000000|2024-10-25 15:10:00|4596|4596|4596.5|4595.5|4597.5|4597|4593|4592.5|9103
1729869300000|2024-10-25 15:15:00|4596|4595|4592|4591|4596|4596|4590.5|4590|15801
1729869600000|2024-10-25 15:20:00|4591.5|4591.5|4590.5|4589.5|4594.5|4594|4589|4588|7542
1729869900000|2024-10-25 15:25:00|4590|4590|4596.5|4595|4596.5|4595|4586|4585.5|27870
1730102400000|2024-10-28 08:00:00|4664|4661|4646.5|4645.5|4664|4661.5|4644|4642|13092
1730102700000|2024-10-28 08:05:00|4646|4644.5|4628|4626|4646|4644.5|4624|4621.5|1730
1730103000000|2024-10-28 08:10:00|4627.5|4627|4630.5|4629.5|4639|4636.5|4626.5|4624|3748
1730103300000|2024-10-28 08:15:00|4630|4629|4629|4628|4631|4630|4624.5|4623.5|4209
1730103600000|2024-10-28 08:20:00|4629.5|4628.5|4605|4604|4630.5|4629.5|4604.5|4603|6441
1730103900000|2024-10-28 08:25:00|4606.5|4603.5|4608.5|4607|4611.5|4610.5|4602.5|4601.5|10736
1730104200000|2024-10-28 08:30:00|4608|4606|4597|4595.5|4608|4606.5|4594.5|4593.5|7770
1730104500000|2024-10-28 08:35:00|4596.5|4595|4607|4606.5|4610|4608.5|4596.5|4595|5553
1730104800000|2024-10-28 08:40:00|4606.5|4606|4605|4603.5|4607|4606|4601|4600|6485
1730105100000|2024-10-28 08:45:00|4606.5|4605|4614|4613|4616|4615|4605|4604|2039
1730105400000|2024-10-28 08:50:00|4614.5|4612.5|4616|4615|4618.5|4617|4612.5|4610.5|5408
1730105700000|2024-10-28 08:55:00|4617.5|4614.5|4613.5|4612|4617.5|4616.5|4612.5|4611|1535
1730106000000|2024-10-28 09:00:00|4615.5|4612.5|4619|4618|4623|4621.5|4614.5|4612.5|4517
1730106300000|2024-10-28 09:05:00|4619.5|4617.5|4613.5|4612|4619.5|4617.5|4609|4607.5|2408
1730106600000|2024-10-28 09:10:00|4614|4612.5|4615|4613.5|4617|4616|4609.5|4608|9562
1730106900000|2024-10-28 09:15:00|4616|4614.5|4610|4609|4617|4616|4610|4609|1625
1730107200000|2024-10-28 09:20:00|4609.5|4608.5|4603|4602|4612.5|4611.5|4602.5|4601.5|5213
1730107500000|2024-10-28 09:25:00|4605|4601.5|4600.5|4599.5|4606|4604.5|4600|4599|4499
1730107800000|2024-10-28 09:30:00|4601.5|4600|4599|4597.5|4603|4601.5|4595|4593.5|5864
1730108100000|2024-10-28 09:35:00|4598|4598|4595.5|4594|4601.5|4600.5|4595|4594|2234
1730108400000|2024-10-28 09:40:00|4595|4594.5|4591|4590|4597.5|4596.5|4590|4589.5|9372
1730108700000|2024-10-28 09:45:00|4592.5|4590.5|4585|4583.5|4594|4592.5|4582|4581|5889
1730109000000|2024-10-28 09:50:00|4584.5|4583|4571.5|4570|4584.5|4583|4570|4568.5|5292
1730109300000|2024-10-28 09:55:00|4571|4570.5|4578.5|4577|4580.5|4579.5|4570|4568.5|6517
1730109600000|2024-10-28 10:00:00|4578|4575|4577.5|4576.5|4582|4581.5|4575.5|4574|5679
1730109900000|2024-10-28 10:05:00|4577|4575.5|4578|4576.5|4578.5|4577.5|4572|4571|3464
1730110200000|2024-10-28 10:10:00|4577.5|4577|4578|4577|4579.5|4578.5|4575|4573.5|3725
1730110500000|2024-10-28 10:15:00|4578.5|4577.5|4571.5|4570.5|4582|4581|4571.5|4570.5|3099
1730110800000|2024-10-28 10:20:00|4572|4569.5|4578.5|4577.5|4578.5|4577.5|4570|4569|3173
1730111100000|2024-10-28 10:25:00|4579|4578.5|4574|4573|4579|4578.5|4573|4572|4038
1730111400000|2024-10-28 10:30:00|4573.5|4572.5|4581|4580|4582.5|4581.5|4573.5|4572|2906
1730111700000|2024-10-28 10:35:00|4580.5|4580.5|4582|4580.5|4584.5|4583.5|4580|4579|2058
1730112000000|2024-10-28 10:40:00|4582.5|4581|4585|4583.5|4586|4585|4582|4581|5188
1730112300000|2024-10-28 10:45:00|4584.5|4583|4585.5|4584.5|4586|4585|4583|4582|733
1730112600000|2024-10-28 10:50:00|4585|4584|4576.5|4575.5|4586|4585.5|4575|4574|3384
1730112900000|2024-10-28 10:55:00|4576|4576|4573.5|4572.5|4577.5|4577|4568.5|4568|6045
1730113200000|2024-10-28 11:00:00|4574|4573|4568.5|4567.5|4574.5|4573|4565.5|4564|3115
1730113500000|2024-10-28 11:05:00|4568|4567|4577.5|4576|4578.5|4577|4568|4567|3172
1730113800000|2024-10-28 11:10:00|4577|4575|4573.5|4572|4577.5|4576.5|4572|4571|1621
1730114100000|2024-10-28 11:15:00|4573|4571.5|4578.5|4577|4578.5|4577|4573|4571.5|3699
1730114400000|2024-10-28 11:20:00|4579.5|4577.5|4577|4576|4580|4578.5|4573.5|4572|2314
1730114700000|2024-10-28 11:25:00|4578|4575.5|4571.5|4570.5|4579.5|4578.5|4571|4570.5|4788
1730115000000|2024-10-28 11:30:00|4571|4570|4577|4576|4577.5|4576|4567|4565.5|5040
1730115300000|2024-10-28 11:35:00|4576.5|4574.5|4574|4573.5|4576.5|4574.5|4572|4571|2066
1730115600000|2024-10-28 11:40:00|4575|4574|4578.5|4578|4578.5|4578|4575|4574|2430
1730115900000|2024-10-28 11:45:00|4578|4577.5|4577|4576|4580.5|4579.5|4575|4574|1573
1730116200000|2024-10-28 11:50:00|4576.5|4575.5|4577|4575.5|4580|4579|4575|4574.5|2273
1730116500000|2024-10-28 11:55:00|4576.5|4576|4575.5|4574.5|4579.5|4578.5|4575|4574.5|2068
1730116800000|2024-10-28 12:00:00|4575|4576|4573.5|4572.5|4578.5|4577|4571|4570.5|4616
1730117100000|2024-10-28 12:05:00|4573|4572|4576.5|4575.5|4577|4576|4571|4570.5|1060
1730117400000|2024-10-28 12:10:00|4576|4575|4580.5|4579|4581|4580|4575.5|4575|3427
1730117700000|2024-10-28 12:15:00|4580|4578|4581.5|4581|4584|4583.5|4579.5|4578|2051
1730118000000|2024-10-28 12:20:00|4581|4580.5|4574.5|4573|4581.5|4581|4574|4573|1641
1730118300000|2024-10-28 12:25:00|4574|4572.5|4574.5|4573.5|4578|4577|4573|4572|6303
1730118600000|2024-10-28 12:30:00|4574|4573|4577.5|4576.5|4579|4578|4573.5|4572.5|1879
1730118900000|2024-10-28 12:35:00|4577|4576|4578|4577.5|4579|4578.5|4574.5|4573.5|3178
1730119200000|2024-10-28 12:40:00|4578.5|4578|4585.5|4584|4585.5|4584.5|4578.5|4577.5|1291
1730119500000|2024-10-28 12:45:00|4585|4583.5|4586.5|4585.5|4587|4586.5|4583|4582|759
1730119800000|2024-10-28 12:50:00|4587|4586|4587.5|4586.5|4589.5|4589|4586|4585.5|2860
1730120100000|2024-10-28 12:55:00|4588.5|4587|4589|4587.5|4592.5|4591.5|4588|4587|3046
1730120400000|2024-10-28 13:00:00|4588.5|4588|4590.5|4589.5|4593.5|4592.5|4588.5|4588|4179
1730120700000|2024-10-28 13:05:00|4592|4590|4589.5|4588.5|4593.5|4592.5|4586|4585|2082
1730121000000|2024-10-28 13:10:00|4592|4590.5|4590|4589|4593.5|4592.5|4588|4587|3412
1730121300000|2024-10-28 13:15:00|4590.5|4589.5|4591|4590.5|4592|4591.5|4589.5|4589|3707
1730121600000|2024-10-28 13:20:00|4591.5|4591|4589.5|4589|4596|4594.5|4589.5|4589|3320
1730121900000|2024-10-28 13:25:00|4590|4588.5|4592|4591|4596.5|4595.5|4587.5|4587|4589
1730122200000|2024-10-28 13:30:00|4590|4591.5|4602.5|4602|4604.5|4603|4587.5|4587|9205
1730122500000|2024-10-28 13:35:00|4601.5|4600.5|4608|4607|4611|4610|4600.5|4599|6335
1730122800000|2024-10-28 13:40:00|4607.5|4606.5|4603|4602.5|4610.5|4610|4601.5|4600|3713
1730123100000|2024-10-28 13:45:00|4602|4601|4607.5|4606.5|4608|4607|4602|4601|4628
1730123400000|2024-10-28 13:50:00|4607|4606|4608|4607|4611|4610.5|4605|4603.5|2413
1730123700000|2024-10-28 13:55:00|4609.5|4608.5|4608|4607|4611.5|4611|4605|4604|1997
1730124000000|2024-10-28 14:00:00|4608.5|4608.5|4594.5|4593.5|4610.5|4610|4594|4593|2304
1730124300000|2024-10-28 14:05:00|4595|4594|4605.5|4604|4607|4606.5|4594.5|4593.5|4122
1730124600000|2024-10-28 14:10:00|4606|4604.5|4601.5|4600.5|4607|4606.5|4601|4600|2586
1730124900000|2024-10-28 14:15:00|4603|4601|4597.5|4596.5|4604.5|4604|4596|4595|3538
1730125200000|2024-10-28 14:20:00|4597|4597.5|4601.5|4600.5|4603|4602|4596.5|4595.5|4402
1730125500000|2024-10-28 14:25:00|4602.5|4601|4601.5|4600.5|4604.5|4603.5|4601.5|4600.5|1671
1730125800000|2024-10-28 14:30:00|4601|4600|4601|4600.5|4603|4602.5|4600|4599|5141
1730126100000|2024-10-28 14:35:00|4601.5|4600|4604.5|4603.5|4605|4604|4600.5|4599.5|4196
1730126400000|2024-10-28 14:40:00|4604|4604|4606|4605.5|4606|4605.5|4602.5|4601.5|2674
1730126700000|2024-10-28 14:45:00|4606.5|4606|4607.5|4606|4610.5|4610|4606.5|4606|8179
1730127000000|2024-10-28 14:50:00|4608|4606.5|4608|4607.5|4612.5|4612|4605.5|4604.5|5822
1730127300000|2024-10-28 14:55:00|4609|4607|4607|4606|4611.5|4610.5|4606|4605.5|3711
1730127600000|2024-10-28 15:00:00|4606.5|4605.5|4606|4605|4608|4607.5|4603|4602.5|4134
1730127900000|2024-10-28 15:05:00|4605.5|4604.5|4605.5|4605|4607|4606.5|4603.5|4603|12157
1730128200000|2024-10-28 15:10:00|4606|4605.5|4615.5|4614.5|4616|4615.5|4605|4604.5|20473
1730128500000|2024-10-28 15:15:00|4616|4615.5|4616|4615|4619.5|4618.5|4614.5|4613.5|5203
1730128800000|2024-10-28 15:20:00|4616.5|4615.5|4622|4621.5|4622|4621.5|4615.5|4614.5|7137
1730129100000|2024-10-28 15:25:00|4623|4622|4622.5|4621.5|4623|4622.5|4619.5|4619|9358
1730129400000|2024-10-28 15:30:00|4622|4620.5|4614|4612.5|4622.5|4621|4611.5|4611|10844
1730129700000|2024-10-28 15:35:00|4615|4613|4610|4609|4615|4614.5|4609.5|4609|3569
1730130000000|2024-10-28 15:40:00|4609|4608.5|4607|4606.5|4609.5|4608.5|4604.5|4604|5257
1730130300000|2024-10-28 15:45:00|4607.5|4606|4605|4604.5|4608|4607.5|4604.5|4604|9566
1730130600000|2024-10-28 15:50:00|4604.5|4603.5|4604.5|4603|4607|4605.5|4604|4603|7986
1730130900000|2024-10-28 15:55:00|4604|4603.5|4605|4603.5|4607|4606|4603.5|4602.5|9667
1730131200000|2024-10-28 16:00:00|4606|4604|4604|4603|4608|4606.5|4604|4603|10650
1730131500000|2024-10-28 16:05:00|4603.5|4602.5|4606|4604.5|4606|4605|4603.5|4602.5|895
1730131800000|2024-10-28 16:10:00|4603.5|4602.5|4610.5|4610|4612|4611.5|4603.5|4602.5|41810
1730132100000|2024-10-28 16:15:00|4609|4608.5|4603.5|4602.5|4611.5|4610.5|4603.5|4602.5|14708
1730132400000|2024-10-28 16:20:00|4603|4603.5|4598.5|4597.5|4604.5|4604|4597.5|4597|11913
1730132700000|2024-10-28 16:25:00|4597.5|4598|4599.5|4598.5|4601.5|4600.5|4597.5|4597|12714
1730188800000|2024-10-29 08:00:00|4592.5|4590|4584.5|4582|4603.5|4602.5|4584.5|4582|7743
1730189100000|2024-10-29 08:05:00|4583.5|4581|4578.5|4576.5|4587|4586.5|4574.5|4573|3758
1730189400000|2024-10-29 08:10:00|4579|4577|4581|4579.5|4588.5|4586.5|4579|4577|3312
1730189700000|2024-10-29 08:15:00|4580.5|4579|4574|4572.5|4583.5|4583|4573|4572|4722
1730190000000|2024-10-29 08:20:00|4575|4572|4579|4577.5|4583|4581.5|4573|4572|6626
1730190300000|2024-10-29 08:25:00|4578.5|4577|4573.5|4572.5|4579|4577.5|4569|4568|8987
1730190600000|2024-10-29 08:30:00|4574|4573|4572|4571|4581.5|4580.5|4571.5|4570|5843
1730190900000|2024-10-29 08:35:00|4572.5|4571.5|4585|4584|4585.5|4584.5|4571|4570|3084
1730191200000|2024-10-29 08:40:00|4584.5|4584.5|4590|4589|4590.5|4589.5|4583|4581.5|3895
1730191500000|2024-10-29 08:45:00|4590.5|4589.5|4601.5|4600|4601.5|4600|4589|4588|7731
1730191800000|2024-10-29 08:50:00|4600.5|4601|4597|4596.5|4601.5|4601|4594.5|4593.5|5980
1730192100000|2024-10-29 08:55:00|4596.5|4596|4594.5|4593|4596.5|4596|4591|4590|8219
1730192400000|2024-10-29 09:00:00|4595|4593.5|4593|4592.5|4598.5|4598|4590|4589|7174
1730192700000|2024-10-29 09:05:00|4593.5|4593|4597.5|4596|4600|4599|4593.5|4593|6290
1730193000000|2024-10-29 09:10:00|4597|4596.5|4597|4596|4597.5|4596.5|4594.5|4593.5|3181
1730193300000|2024-10-29 09:15:00|4597.5|4596.5|4593|4592|4598|4597.5|4590.5|4589|2405
1730193600000|2024-10-29 09:20:00|4593.5|4592.5|4593.5|4593|4596.5|4595.5|4590|4589|6163
1730193900000|2024-10-29 09:25:00|4596|4594.5|4595.5|4595|4598|4596.5|4594.5|4593.5|5114
1730194200000|2024-10-29 09:30:00|4594.5|4593.5|4595.5|4594.5|4597.5|4596.5|4592.5|4591.5|3755
1730194500000|2024-10-29 09:35:00|4596|4593|4595|4594.5|4597.5|4597|4593.5|4592.5|1074
1730194800000|2024-10-29 09:40:00|4595.5|4595|4591|4590.5|4597|4596.5|4590.5|4590|7521
1730195100000|2024-10-29 09:45:00|4590.5|4590|4589.5|4588.5|4590.5|4590|4586|4585|3544
1730195400000|2024-10-29 09:50:00|4590|4589|4593.5|4592.5|4594|4593|4588.5|4587.5|3566
1730195700000|2024-10-29 09:55:00|4594|4593|4606.5|4606|4607.5|4606|4594|4593|4233
1730196000000|2024-10-29 10:00:00|4607.5|4606.5|4604.5|4603|4607.5|4607|4604.5|4603|2489
1730196300000|2024-10-29 10:05:00|4604|4602.5|4605.5|4605|4605.5|4605|4601|4600.5|4408
1730196600000|2024-10-29 10:10:00|4606|4605.5|4608|4606.5|4610|4609|4604|4603|2617
1730196900000|2024-10-29 10:15:00|4607.5|4606|4604|4603|4608.5|4607.5|4603|4602|2592
1730197200000|2024-10-29 10:20:00|4603|4602|4602|4601|4604|4603|4600|4599.5|2292
1730197500000|2024-10-29 10:25:00|4601.5|4601.5|4605|4604|4605|4604|4598.5|4598|3554
1730197800000|2024-10-29 10:30:00|4604.5|4603.5|4602|4601|4605.5|4604.5|4601.5|4600.5|2971
1730198100000|2024-10-29 10:35:00|4602.5|4601.5|4605|4604|4605|4604|4601.5|4600.5|2863
1730198400000|2024-10-29 10:40:00|4604.5|4603.5|4604|4603|4605.5|4605|4602|4600.5|878
1730198700000|2024-10-29 10:45:00|4604.5|4603.5|4609|4607.5|4611|4610.5|4604|4603.5|1494
1730199000000|2024-10-29 10:50:00|4608.5|4608|4606.5|4606|4609|4608|4605|4604|1564
1730199300000|2024-10-29 10:55:00|4607|4606.5|4599.5|4598|4607.5|4606.5|4599.5|4598|6385
1730199600000|2024-10-29 11:00:00|4599|4598.5|4606|4605|4607|4606|4599|4598.5|3631
1730199900000|2024-10-29 11:05:00|4605.5|4604.5|4601.5|4601|4607|4606|4601.5|4600.5|7505
1730200200000|2024-10-29 11:10:00|4601|4600.5|4596.5|4596|4602.5|4601.5|4596|4595.5|2370
1730200500000|2024-10-29 11:15:00|4595.5|4594.5|4595|4594|4600.5|4599.5|4594|4593|3145
1730200800000|2024-10-29 11:20:00|4595.5|4593.5|4600|4599.5|4600.5|4599.5|4594|4593|1311
1730201100000|2024-10-29 11:25:00|4599.5|4598.5|4596.5|4596|4601|4600.5|4595|4593.5|1800
1730201400000|2024-10-29 11:30:00|4596|4595.5|4604|4602.5|4605|4604|4595.5|4594.5|1350
1730201700000|2024-10-29 11:35:00|4603.5|4602|4605|4604|4605.5|4604|4602.5|4601.5|1137
1730202000000|2024-10-29 11:40:00|4604.5|4603.5|4608.5|4607.5|4610|4609|4604|4603|1331
1730202300000|2024-10-29 11:45:00|4608|4607|4604.5|4603.5|4608|4607.5|4604|4603.5|1637
1730202600000|2024-10-29 11:50:00|4604|4603|4604|4603.5|4605.5|4605|4603.5|4602.5|2637
1730202900000|2024-10-29 11:55:00|4603.5|4603|4598.5|4597.5|4603.5|4603.5|4598.5|4597.5|4623
1730203200000|2024-10-29 12:00:00|4599.5|4596.5|4593|4591|4599.5|4597.5|4593|4591|2149
1730203500000|2024-10-29 12:05:00|4593.5|4591.5|4599|4597.5|4599|4597.5|4592.5|4590.5|666
1730203800000|2024-10-29 12:10:00|4598.5|4597|4598.5|4597.5|4599|4598|4597|4595|1176
1730204100000|2024-10-29 12:15:00|4599|4598|4598|4596.5|4599.5|4598.5|4597.5|4596|398
1730204400000|2024-10-29 12:20:00|4601|4599.5|4602.5|4601|4603|4602.5|4599.5|4599|1769
1730204700000|2024-10-29 12:25:00|4602|4600.5|4601|4600.5|4603.5|4602.5|4600.5|4599.5|1142
1730205000000|2024-10-29 12:30:00|4600.5|4600|4593|4592|4600.5|4600.5|4593|4592|4656
1730205300000|2024-10-29 12:35:00|4592.5|4591.5|4593|4592|4594.5|4594|4592|4591.5|2363
1730205600000|2024-10-29 12:40:00|4595.5|4594|4591.5|4590.5|4595.5|4594.5|4591.5|4590|1124
1730205900000|2024-10-29 12:45:00|4592.5|4591|4588.5|4587.5|4593.5|4592.5|4588.5|4587.5|3221
1730206200000|2024-10-29 12:50:00|4588|4587|4588|4587|4590|4589.5|4588|4587|892
1730206500000|2024-10-29 12:55:00|4587.5|4586.5|4584|4583|4588|4587|4583|4582|2928
1730206800000|2024-10-29 13:00:00|4581|4580|4580|4579.5|4582|4581|4579|4578|4043
1730207100000|2024-10-29 13:05:00|4580.5|4580.5|4579|4578|4583|4582.5|4579|4578|5103
1730207400000|2024-10-29 13:10:00|4579.5|4579|4579|4578|4580|4579|4577.5|4576.5|1102
1730207700000|2024-10-29 13:15:00|4578.5|4577|4573.5|4572.5|4579|4578|4572|4571.5|5861
1730208000000|2024-10-29 13:20:00|4574|4573|4571.5|4570|4575|4574|4569.5|4568.5|9986
1730208300000|2024-10-29 13:25:00|4571|4569.5|4565|4564|4571|4570|4564.5|4563.5|5991
1730208600000|2024-10-29 13:30:00|4565.5|4563.5|4567|4565.5|4573|4571.5|4561|4560|4575
1730208900000|2024-10-29 13:35:00|4567.5|4566|4559.5|4558.5|4567.5|4566|4558|4557|3538
1730209200000|2024-10-29 13:40:00|4559|4558|4552|4550.5|4559|4558|4551|4550|4823
1730209500000|2024-10-29 13:45:00|4551.5|4551|4554.5|4553.5|4557.5|4557|4551.5|4550|4448
1730209800000|2024-10-29 13:50:00|4554|4553|4552|4551|4556.5|4555.5|4551|4550.5|5159
1730210100000|2024-10-29 13:55:00|4552.5|4551.5|4553|4551|4555.5|4554.5|4547|4546|6124
1730210400000|2024-10-29 14:00:00|4552|4549.5|4557.5|4556.5|4562.5|4561.5|4543.5|4541.5|13720
1730210700000|2024-10-29 14:05:00|4557|4555.5|4550.5|4549.5|4557.5|4556.5|4549|4547.5|4709
1730211000000|2024-10-29 14:10:00|4550|4548.5|4548.5|4547.5|4556|4555|4548.5|4547.5|5762
1730211300000|2024-10-29 14:15:00|4549|4548|4554|4552.5|4554|4553|4549|4547.5|2210
1730211600000|2024-10-29 14:20:00|4553.5|4552|4558.5|4557.5|4558.5|4557.5|4548.5|4547.5|10810
1730211900000|2024-10-29 14:25:00|4557.5|4557|4550.5|4549|4561.5|4560|4550.5|4549|7590
1730212200000|2024-10-29 14:30:00|4550|4549.5|4549.5|4548|4550.5|4550|4546|4544.5|5312
1730212500000|2024-10-29 14:35:00|4549|4547.5|4559.5|4558.5|4559.5|4558.5|4548|4547.5|4912
1730212800000|2024-10-29 14:40:00|4558.5|4557.5|4557.5|4556.5|4560|4559|4555.5|4555|3480
1730213100000|2024-10-29 14:45:00|4556.5|4557|4533|4532|4556.5|4557|4532|4530.5|13534
1730213400000|2024-10-29 14:50:00|4531.5|4531|4533|4532|4536|4535.5|4528|4527|11954
1730213700000|2024-10-29 14:55:00|4532.5|4531.5|4530.5|4529.5|4536|4535|4530.5|4529|9636
1730214000000|2024-10-29 15:00:00|4530|4529|4531.5|4530.5|4540|4539|4530|4529|4967
1730214300000|2024-10-29 15:05:00|4532|4531|4525.5|4524.5|4532|4531.5|4525|4524|11314
1730214600000|2024-10-29 15:10:00|4525|4524|4529.5|4528|4532|4531|4522.5|4522|12950
1730214900000|2024-10-29 15:15:00|4527.5|4527|4527.5|4526.5|4531|4529.5|4521.5|4521|7614
1730215200000|2024-10-29 15:20:00|4528|4526|4524|4523|4528|4526.5|4523.5|4523|2364
1730215500000|2024-10-29 15:25:00|4523.5|4522.5|4524|4523.5|4525.5|4525|4522|4521|5887
1730215800000|2024-10-29 15:30:00|4524.5|4523|4524|4523|4527|4526|4523.5|4522|4246
1730216100000|2024-10-29 15:35:00|4524.5|4523.5|4523|4522.5|4525.5|4525|4522|4521|2786
1730216400000|2024-10-29 15:40:00|4523.5|4523|4521.5|4520.5|4524.5|4524|4521.5|4520.5|3211
1730216700000|2024-10-29 15:45:00|4522|4521|4525|4524|4528|4527.5|4522|4521|3019
1730217000000|2024-10-29 15:50:00|4524.5|4524.5|4515.5|4514.5|4524.5|4524.5|4515.5|4514.5|4843
1730217300000|2024-10-29 15:55:00|4515|4515|4511|4510|4518|4517.5|4509.5|4508.5|13037
1730217600000|2024-10-29 16:00:00|4511.5|4510.5|4519.5|4519|4521.5|4520|4511.5|4510|6297
1730217900000|2024-10-29 16:05:00|4520|4518.5|4515.5|4515|4520|4519.5|4515|4514.5|2338
1730218200000|2024-10-29 16:10:00|4516|4514.5|4515.5|4514.5|4517|4516.5|4512.5|4512|13781
1730218500000|2024-10-29 16:15:00|4515|4515|4515|4514.5|4516|4515.5|4512|4511.5|7920
1730218800000|2024-10-29 16:20:00|4514.5|4513.5|4517|4516|4517.5|4517|4513.5|4513|9501
1730219100000|2024-10-29 16:25:00|4516|4516.5|4512.5|4511.5|4518.5|4518|4512.5|4511.5|6879
1730275200000|2024-10-30 08:00:00|4505|4504.5|4488|4487|4520|4518.5|4476.5|4472|11480
1730275500000|2024-10-30 08:05:00|4493|4489|4549.5|4547|4556|4554.5|4493|4489|18735
1730275800000|2024-10-30 08:10:00|4550|4543|4522|4518.5|4550|4544.5|4501.5|4499|13068
1730276100000|2024-10-30 08:15:00|4524.5|4521|4550.5|4548|4552.5|4551|4516.5|4513.5|6774
1730276400000|2024-10-30 08:20:00|4550|4543.5|4538.5|4536.5|4550|4548|4529|4526.5|8910
1730276700000|2024-10-30 08:25:00|4543.5|4542|4560|4557.5|4560.5|4558|4543|4542|4103
1730277000000|2024-10-30 08:30:00|4559|4556|4576|4574|4588|4586|4558.5|4556|23138
1730277300000|2024-10-30 08:35:00|4575.5|4573.5|4554.5|4553|4579|4576|4539|4536|29113
1730277600000|2024-10-30 08:40:00|4554|4553.5|4541.5|4541|4554|4553.5|4539|4536.5|5386
1730277900000|2024-10-30 08:45:00|4542.5|4542.5|4530|4528.5|4547|4545.5|4526.5|4524|3889
1730278200000|2024-10-30 08:50:00|4532|4530|4530.5|4529.5|4536|4534|4526.5|4523.5|10253
1730278500000|2024-10-30 08:55:00|4529|4529|4512.5|4511.5|4531.5|4530.5|4511.5|4510|17403
1730278800000|2024-10-30 09:00:00|4512|4510|4504|4501.5|4513|4511|4497.5|4495|6547
1730279100000|2024-10-30 09:05:00|4503.5|4501|4513|4511|4515|4513.5|4501|4499|4066
1730279400000|2024-10-30 09:10:00|4512.5|4510.5|4510.5|4508.5|4516|4514|4506.5|4505.5|10955
1730279700000|2024-10-30 09:15:00|4509.5|4509|4506|4504.5|4512.5|4511|4502.5|4500.5|3805
1730280000000|2024-10-30 09:20:00|4504.5|4502.5|4511.5|4510|4512|4510|4503|4501|4954
1730280300000|2024-10-30 09:25:00|4511|4507.5|4515|4513.5|4519|4517.5|4509|4507.5|3311
1730280600000|2024-10-30 09:30:00|4514.5|4513|4501.5|4500|4514.5|4513|4499|4498|4014
1730280900000|2024-10-30 09:35:00|4501|4500.5|4505.5|4504|4511.5|4510|4501|4500|5869
1730281200000|2024-10-30 09:40:00|4506|4504.5|4509|4508|4513.5|4511.5|4505.5|4504|5974
1730281500000|2024-10-30 09:45:00|4508.5|4507.5|4506|4504.5|4516|4514.5|4504.5|4503|4472
1730281800000|2024-10-30 09:50:00|4505.5|4505|4502.5|4501|4506|4505|4498.5|4497.5|7076
1730282100000|2024-10-30 09:55:00|4502|4501.5|4499|4498|4502|4501.5|4498|4496.5|7081
1730282400000|2024-10-30 10:00:00|4498.5|4497|4495|4494|4500.5|4499.5|4495|4494|4802
1730282700000|2024-10-30 10:05:00|4493.5|4492|4476.5|4475.5|4493.5|4492|4475.5|4474.5|9076
1730283000000|2024-10-30 10:10:00|4477|4476|4486|4484.5|4488.5|4487.5|4475.5|4474|5081
1730283300000|2024-10-30 10:15:00|4487|4485|4489|4487.5|4492|4490.5|4486|4484.5|4947
1730283600000|2024-10-30 10:20:00|4488.5|4486.5|4492.5|4491.5|4494.5|4493|4486.5|4485|7686
1730283900000|2024-10-30 10:25:00|4492.5|4491|4488.5|4487|4493.5|4491.5|4487|4485.5|3505
1730284200000|2024-10-30 10:30:00|4486|4487.5|4480|4478.5|4486|4487.5|4479|4477|3780
1730284500000|2024-10-30 10:35:00|4480.5|4479|4489.5|4487.5|4489.5|4487.5|4480|4478.5|2720
1730284800000|2024-10-30 10:40:00|4489|4488|4486.5|4484.5|4489.5|4488|4483|4481|1353
1730285100000|2024-10-30 10:45:00|4483.5|4482|4482.5|4481|4492.5|4491|4482|4480.5|4163
1730285400000|2024-10-30 10:50:00|4482|4480.5|4484.5|4484|4485|4484|4481.5|4480.5|4955
1730285700000|2024-10-30 10:55:00|4487|4486|4483|4482.5|4487|4486|4480|4479|2023
1730286000000|2024-10-30 11:00:00|4484|4483|4478|4476.5|4486|4485|4478|4476.5|4268
1730286300000|2024-10-30 11:05:00|4478.5|4477|4479|4478|4481|4479.5|4476.5|4475.5|5657
1730286600000|2024-10-30 11:10:00|4478.5|4477.5|4477|4476|4481.5|4480.5|4472|4471|4827
1730286900000|2024-10-30 11:15:00|4476.5|4475.5|4472.5|4471.5|4477|4476.5|4470.5|4470|9137
1730287200000|2024-10-30 11:20:00|4472|4470.5|4456|4455|4472.5|4471.5|4455.5|4455|17417
1730287500000|2024-10-30 11:25:00|4455.5|4454|4454|4453.5|4459.5|4459|4451.5|4450|5583
1730287800000|2024-10-30 11:30:00|4455|4454|4443|4441.5|4455.5|4454.5|4439.5|4439|8845
1730288100000|2024-10-30 11:35:00|4446|4442|4448.5|4447.5|4452|4451|4443.5|4441.5|5180
1730288400000|2024-10-30 11:40:00|4448|4447|4442|4441|4455.5|4454.5|4442|4440.5|8147
1730288700000|2024-10-30 11:45:00|4441.5|4440.5|4435|4434|4445.5|4444.5|4434|4433|13987
1730289000000|2024-10-30 11:50:00|4434.5|4433|4449|4448|4450|4449|4430.5|4429.5|6926
1730289300000|2024-10-30 11:55:00|4449.5|4448.5|4441.5|4440.5|4449.5|4448.5|4436.5|4436|5356
1730289600000|2024-10-30 12:00:00|4443|4440|4431|4429.5|4443|4441|4428.5|4428|6350
1730289900000|2024-10-30 12:05:00|4430.5|4429|4439.5|4439|4439.5|4439|4430|4429|3842
1730290200000|2024-10-30 12:10:00|4438.5|4438|4451|4450|4452.5|4451.5|4438.5|4437.5|3747
1730290500000|2024-10-30 12:15:00|4451.5|4450.5|4453|4452|4459|4458|4451|4449.5|2959
1730290800000|2024-10-30 12:20:00|4451.5|4450.5|4448|4447|4451.5|4450.5|4447|4445.5|2563
1730291100000|2024-10-30 12:25:00|4448.5|4447.5|4446|4443|4450.5|4449.5|4446|4443|3450
1730291400000|2024-10-30 12:30:00|4447|4444|4458.5|4457.5|4462|4461|4445.5|4444|3774
1730291700000|2024-10-30 12:35:00|4458|4458|4449|4447.5|4461.5|4461|4447.5|4446.5|9636
1730292000000|2024-10-30 12:40:00|4448.5|4448.5|4435.5|4434|4450|4448.5|4434|4433|4477
1730292300000|2024-10-30 12:45:00|4435|4433|4434.5|4433|4442.5|4441|4431.5|4430.5|6573
1730292600000|2024-10-30 12:50:00|4434|4433.5|4435|4433.5|4438|4436.5|4432|4431|3328
1730292900000|2024-10-30 12:55:00|4434.5|4434|4438.5|4437.5|4443.5|4442.5|4433.5|4432.5|8819
1730293200000|2024-10-30 13:00:00|4439.5|4438|4442|4441|4443|4442|4434|4432.5|5953
1730293500000|2024-10-30 13:05:00|4442.5|4441.5|4441|4439.5|4444|4442.5|4436.5|4435.5|7387
1730293800000|2024-10-30 13:10:00|4440|4440|4438|4436.5|4440.5|4440|4436|4435.5|1808
1730294100000|2024-10-30 13:15:00|4437|4437|4434.5|4433.5|4439.5|4438.5|4430.5|4429.5|5691
1730294400000|2024-10-30 13:20:00|4434|4433|4437|4436|4438|4436.5|4430|4429.5|6376
1730294700000|2024-10-30 13:25:00|4435.5|4434.5|4434|4433|4436|4435|4432|4431|2629
1730295000000|2024-10-30 13:30:00|4433.5|4431|4433|4432|4435.5|4434.5|4427.5|4426.5|5432
1730295300000|2024-10-30 13:35:00|4431|4432.5|4440.5|4439|4449|4448|4430|4429|9643
1730295600000|2024-10-30 13:40:00|4440|4439.5|4442.5|4442|4446.5|4445|4439|4437.5|9544
1730295900000|2024-10-30 13:45:00|4440.5|4441.5|4447.5|4446|4448.5|4447.5|4439.5|4438|5047
1730296200000|2024-10-30 13:50:00|4447|4445.5|4452.5|4451.5|4456.5|4455|4446|4445.5|7394
1730296500000|2024-10-30 13:55:00|4453|4452|4460|4459|4460.5|4459|4448.5|4447|6400
1730296800000|2024-10-30 14:00:00|4462.5|4460.5|4459.5|4459|4463|4462|4457|4456|6321
1730297100000|2024-10-30 14:05:00|4457.5|4456.5|4452.5|4451.5|4458|4456.5|4449.5|4448.5|6383
1730297400000|2024-10-30 14:10:00|4451.5|4450.5|4472|4470.5|4472|4470.5|4451.5|4450.5|4259
1730297700000|2024-10-30 14:15:00|4471.5|4470|4471|4470.5|4472|4471.5|4462.5|4461.5|8651
1730298000000|2024-10-30 14:20:00|4469.5|4470|4471|4470|4473|4472|4469|4468|7270
1730298300000|2024-10-30 14:25:00|4469.5|4468.5|4472|4471.5|4472|4471.5|4467|4465.5|9065
1730298600000|2024-10-30 14:30:00|4471|4470.5|4469|4468|4472.5|4471.5|4465|4464.5|6288
1730298900000|2024-10-30 14:35:00|4470|4468.5|4464|4463|4470|4469.5|4463.5|4463|8924
1730299200000|2024-10-30 14:40:00|4464.5|4463.5|4461.5|4460.5|4465.5|4464.5|4460.5|4460|8107
1730299500000|2024-10-30 14:45:00|4461|4459.5|4458|4457|4461|4460|4455.5|4454.5|6623
1730299800000|2024-10-30 14:50:00|4458.5|4456.5|4470.5|4469.5|4470.5|4469.5|4458|4456.5|7602
1730300100000|2024-10-30 14:55:00|4471.5|4470.5|4470.5|4470|4475|4474|4466|4465|9412
1730300400000|2024-10-30 15:00:00|4469.5|4468.5|4475.5|4474.5|4476|4475|4467|4466|5137
1730300700000|2024-10-30 15:05:00|4476|4475|4472|4471|4477.5|4476.5|4472|4471|7004
1730301000000|2024-10-30 15:10:00|4471|4470.5|4477|4476.5|4480.5|4479.5|4471|4470.5|6319
1730301300000|2024-10-30 15:15:00|4478.5|4477.5|4481.5|4480.5|4482.5|4482|4478|4477|3380
1730301600000|2024-10-30 15:20:00|4482.5|4481|4487|4486|4488.5|4488|4482|4481|6258
1730301900000|2024-10-30 15:25:00|4486.5|4485.5|4489.5|4488.5|4492.5|4491.5|4484.5|4483.5|9358
1730302200000|2024-10-30 15:30:00|4489|4487.5|4488.5|4487.5|4491|4490|4485.5|4485|7812
1730302500000|2024-10-30 15:35:00|4488|4486.5|4491|4490|4494.5|4493|4486|4484.5|12458
1730302800000|2024-10-30 15:40:00|4491.5|4490.5|4472|4471|4491.5|4490.5|4470|4469.5|16885
1730303100000|2024-10-30 15:45:00|4471.5|4470|4473|4471.5|4473|4471.5|4468|4467|9512
1730303400000|2024-10-30 15:50:00|4472|4472|4460|4459|4472|4472|4458.5|4457.5|12309
1730303700000|2024-10-30 15:55:00|4459.5|4458.5|4461.5|4460.5|4462.5|4462|4457|4455.5|10088
1730304000000|2024-10-30 16:00:00|4461|4460|4453.5|4452.5|4461|4460|4450.5|4449.5|8094
1730304300000|2024-10-30 16:05:00|4454|4453.5|4450|4449|4454.5|4453.5|4450|4449|6995
1730304600000|2024-10-30 16:10:00|4450.5|4449.5|4456.5|4456|4456.5|4456|4447|4446.5|9746
1730304900000|2024-10-30 16:15:00|4457|4456.5|4448.5|4447.5|4457.5|4456.5|4446|4445.5|10575
1730305200000|2024-10-30 16:20:00|4448|4447|4455.5|4454.5|4460|4459|4447.5|4447|17036
1730305500000|2024-10-30 16:25:00|4455|4454|4450.5|4449.5|4457|4456|4448.5|4447.5|21694
1730361600000|2024-10-31 08:00:00|4427|4425|4436|4433|4443|4439|4412|4410|5928
1730361900000|2024-10-31 08:05:00|4434.5|4433.5|4424|4421|4437.5|4433.5|4422|4419.5|5288
1730362200000|2024-10-31 08:10:00|4423.5|4421.5|4419|4417|4429|4426.5|4419|4417|5785
1730362500000|2024-10-31 08:15:00|4419.5|4417.5|4418|4416|4422|4420|4412.5|4411|3880
1730362800000|2024-10-31 08:20:00|4419|4415.5|4413|4411|4419|4417.5|4407|4406|10597
1730363100000|2024-10-31 08:25:00|4412.5|4410.5|4407.5|4406|4414.5|4413.5|4406|4404.5|5804
1730363400000|2024-10-31 08:30:00|4407|4406.5|4401.5|4399.5|4408.5|4407.5|4396|4395|6247
1730363700000|2024-10-31 08:35:00|4402.5|4400|4406|4404.5|4408|4406.5|4392|4391|5068
1730364000000|2024-10-31 08:40:00|4405.5|4405|4397.5|4396|4409.5|4408|4396.5|4395|3033
1730364300000|2024-10-31 08:45:00|4397|4395.5|4418.5|4417|4421|4419.5|4396.5|4395.5|7676
1730364600000|2024-10-31 08:50:00|4418|4416.5|4425.5|4424|4428|4426|4417.5|4416|3284
1730364900000|2024-10-31 08:55:00|4425|4425.5|4425.5|4424|4429|4428|4419.5|4419|3342
1730365200000|2024-10-31 09:00:00|4426|4424.5|4425.5|4424.5|4427.5|4426|4419|4418|2717
1730365500000|2024-10-31 09:05:00|4426|4425|4427|4426|4427.5|4426|4421|4420|2898
1730365800000|2024-10-31 09:10:00|4425|4425.5|4421|4420|4426.5|4425.5|4421|4420|2747
1730366100000|2024-10-31 09:15:00|4419.5|4418.5|4424.5|4423.5|4426|4425|4419|4417.5|3575
1730366400000|2024-10-31 09:20:00|4424|4422.5|4426.5|4425|4426.5|4425|4421|4420|3918
1730366700000|2024-10-31 09:25:00|4425.5|4424|4422.5|4421.5|4426.5|4425.5|4421.5|4420.5|3778
1730367000000|2024-10-31 09:30:00|4423|4421|4424.5|4423|4424.5|4423.5|4418|4416.5|3564
1730367300000|2024-10-31 09:35:00|4424|4421.5|4421.5|4420.5|4424|4421.5|4420|4419|5400
1730367600000|2024-10-31 09:40:00|4421|4420|4423.5|4422.5|4430.5|4429.5|4421|4420|7621
1730367900000|2024-10-31 09:45:00|4424|4423|4428.5|4427.5|4430.5|4429|4422.5|4421.5|3540
1730368200000|2024-10-31 09:50:00|4427.5|4426.5|4426.5|4425.5|4428.5|4427.5|4425.5|4424.5|606
1730368500000|2024-10-31 09:55:00|4427.5|4426|4431|4429.5|4434|4433|4427.5|4426|3296
1730368800000|2024-10-31 10:00:00|4430.5|4430|4435|4433.5|4436.5|4435.5|4428.5|4427.5|2924
1730369100000|2024-10-31 10:05:00|4434.5|4434|4432|4431|4435.5|4435|4427.5|4426.5|3527
1730369400000|2024-10-31 10:10:00|4432.5|4431.5|4432.5|4432|4436|4435.5|4431.5|4430|3191
1730369700000|2024-10-31 10:15:00|4432|4431.5|4434|4432.5|4435|4434|4427.5|4426.5|3745
1730370000000|2024-10-31 10:20:00|4433.5|4433|4434|4433.5|4438|4437|4433|4432|4872
1730370300000|2024-10-31 10:25:00|4434.5|4434|4435|4434.5|4436.5|4436|4431.5|4430.5|10840
1730370600000|2024-10-31 10:30:00|4435.5|4435|4434.5|4434|4438|4437.5|4434.5|4433|2173
1730370900000|2024-10-31 10:35:00|4435|4433.5|4434|4432.5|4436|4435|4431.5|4430.5|1753
1730371200000|2024-10-31 10:40:00|4433.5|4433|4435|4434|4436|4435|4430|4428.5|2577
1730371500000|2024-10-31 10:45:00|4435.5|4434.5|4431|4430.5|4435.5|4434.5|4429.5|4428.5|4421
1730371800000|2024-10-31 10:50:00|4431.5|4431|4426.5|4426|4431.5|4431|4425|4424|4504
1730372100000|2024-10-31 10:55:00|4426|4425.5|4428|4427.5|4428|4427.5|4422.5|4421.5|8321
1730372400000|2024-10-31 11:00:00|4426|4427|4426|4425.5|4428.5|4428|4424|4423|6316
1730372700000|2024-10-31 11:05:00|4427.5|4427|4429|4428|4433|4432.5|4427.5|4426.5|2299
1730373000000|2024-10-31 11:10:00|4429.5|4428.5|4435.5|4434.5|4436.5|4436|4428|4427|3170
1730373300000|2024-10-31 11:15:00|4436.5|4435|4440|4438.5|4441.5|4440.5|4436.5|4435|1819
1730373600000|2024-10-31 11:20:00|4439.5|4439|4443.5|4442.5|4444|4443.5|4439.5|4439|1197
1730373900000|2024-10-31 11:25:00|4443|4443|4446|4445.5|4448|4446.5|4443|4443|1384
1730374200000|2024-10-31 11:30:00|4445.5|4445|4447|4446|4447|4446|4442.5|4441.5|1933
1730374500000|2024-10-31 11:35:00|4445.5|4445.5|4445|4443.5|4446.5|4445.5|4435.5|4435|5636
1730374800000|2024-10-31 11:40:00|4444.5|4444|4445.5|4444|4447|4446.5|4443|4442.5|2324
1730375100000|2024-10-31 11:45:00|4446|4444.5|4455.5|4454.5|4456|4454.5|4446|4444.5|12970
1730375400000|2024-10-31 11:50:00|4456|4455|4462.5|4461.5|4465|4463.5|4454.5|4453|5189
1730375700000|2024-10-31 11:55:00|4462|4462|4467.5|4466.5|4468|4466.5|4462|4461.5|1683
1730376000000|2024-10-31 12:00:00|4468.5|4466|4467|4466|4468.5|4466.5|4461|4459.5|3048
1730376300000|2024-10-31 12:05:00|4468.5|4466.5|4469|4467.5|4471.5|4470|4467|4466|1560
1730376600000|2024-10-31 12:10:00|4468.5|4468.5|4477.5|4476|4480|4478.5|4468.5|4467.5|1413
1730376900000|2024-10-31 12:15:00|4479|4476.5|4464|4463.5|4479.5|4478|4463.5|4462.5|6145
1730377200000|2024-10-31 12:20:00|4464.5|4463|4467|4465.5|4468|4466.5|4462|4461.5|3007
1730377500000|2024-10-31 12:25:00|4466.5|4466|4468.5|4467.5|4471.5|4470|4466|4465|1229
1730377800000|2024-10-31 12:30:00|4468|4466.5|4471.5|4470|4473|4472|4462|4461|4871
1730378100000|2024-10-31 12:35:00|4471|4469|4472.5|4471.5|4477.5|4476|4469.5|4469|2931
1730378400000|2024-10-31 12:40:00|4471|4470|4470|4469.5|4474|4472.5|4467|4465.5|1553
1730378700000|2024-10-31 12:45:00|4470.5|4470|4466|4465|4473|4472|4465|4463.5|1809
1730379000000|2024-10-31 12:50:00|4467.5|4466|4471|4470|4471.5|4470|4466|4465|993
1730379300000|2024-10-31 12:55:00|4470.5|4469.5|4471.5|4471|4473|4472|4468.5|4468|1559
1730379600000|2024-10-31 13:00:00|4471|4470.5|4474.5|4473.5|4475|4474|4468.5|4467.5|2696
1730379900000|2024-10-31 13:05:00|4474|4474|4474.5|4473.5|4477|4476.5|4473.5|4473|1026
1730380200000|2024-10-31 13:10:00|4475|4474|4473.5|4472.5|4476.5|4475.5|4473|4472.5|4783
1730380500000|2024-10-31 13:15:00|4473|4473|4475.5|4474.5|4475.5|4474.5|4471.5|4470.5|653
1730380800000|2024-10-31 13:20:00|4475|4473|4471.5|4470.5|4475.5|4473.5|4470|4469.5|2267
1730381100000|2024-10-31 13:25:00|4472.5|4471|4474.5|4473.5|4477|4476|4472.5|4471|1051
1730381400000|2024-10-31 13:30:00|4474|4474.5|4477|4476|4483.5|4482.5|4474|4474|5816
1730381700000|2024-10-31 13:35:00|4477.5|4476.5|4479.5|4478|4479.5|4478.5|4471|4470|4840
1730382000000|2024-10-31 13:40:00|4479|4477.5|4486.5|4485.5|4487.5|4486|4477.5|4476|12022
1730382300000|2024-10-31 13:45:00|4486|4486.5|4487.5|4486.5|4490|4488.5|4482.5|4482|8746
1730382600000|2024-10-31 13:50:00|4484.5|4483|4489|4488|4494.5|4493.5|4484|4482.5|9384
1730382900000|2024-10-31 13:55:00|4488.5|4487.5|4488|4486.5|4489.5|4489|4482.5|4481|2813
1730383200000|2024-10-31 14:00:00|4487.5|4487|4479|4477.5|4487.5|4487|4478|4476|3643
1730383500000|2024-10-31 14:05:00|4478.5|4477|4469.5|4468.5|4478.5|4477|4465|4463.5|3723
1730383800000|2024-10-31 14:10:00|4469|4467.5|4460|4459|4469|4467.5|4459|4457.5|1607
1730384100000|2024-10-31 14:15:00|4460.5|4459.5|4470|4469|4473.5|4472|4460.5|4459.5|2931
1730384400000|2024-10-31 14:20:00|4468|4467|4467.5|4467|4471.5|4471|4465|4463.5|5540
1730384700000|2024-10-31 14:25:00|4467|4466|4460|4459|4468|4467|4455.5|4454.5|7337
1730385000000|2024-10-31 14:30:00|4459.5|4459.5|4463|4462|4465.5|4464|4458.5|4458|5206
1730385300000|2024-10-31 14:35:00|4463.5|4462.5|4468.5|4467.5|4472.5|4471.5|4463.5|4462.5|6211
1730385600000|2024-10-31 14:40:00|4468|4466.5|4463.5|4462.5|4468|4467.5|4460.5|4459.5|6218
1730385900000|2024-10-31 14:45:00|4463|4462|4465|4464|4468|4467|4461|4460|3085
1730386200000|2024-10-31 14:50:00|4466|4464.5|4475.5|4475|4477.5|4476.5|4466|4464.5|9331
1730386500000|2024-10-31 14:55:00|4476|4474.5|4470.5|4469.5|4481|4480|4470|4468.5|5318
1730386800000|2024-10-31 15:00:00|4470|4471|4478.5|4477.5|4481|4480|4470|4471|2179
1730387100000|2024-10-31 15:05:00|4478|4477|4485|4484.5|4490.5|4489|4477|4476|4215
1730387400000|2024-10-31 15:10:00|4484.5|4484|4489.5|4488.5|4492|4491.5|4484.5|4484|3448
1730387700000|2024-10-31 15:15:00|4488.5|4488|4483.5|4483|4489|4488|4483.5|4483|2142
1730388000000|2024-10-31 15:20:00|4483|4482.5|4480.5|4480|4485.5|4484.5|4480|4479|4888
1730388300000|2024-10-31 15:25:00|4480|4479|4472.5|4472|4480|4479|4470.5|4469.5|7879
1730388600000|2024-10-31 15:30:00|4472|4471.5|4468.5|4467.5|4473.5|4473|4466.5|4466|4668
1730388900000|2024-10-31 15:35:00|4468|4467|4464.5|4463.5|4468|4467|4463|4462.5|4844
1730389200000|2024-10-31 15:40:00|4464|4462.5|4460.5|4459.5|4464|4462.5|4460|4458.5|5741
1730389500000|2024-10-31 15:45:00|4460|4460|4456.5|4455.5|4465|4464|4456|4454.5|2239
1730389800000|2024-10-31 15:50:00|4457.5|4456|4449.5|4448.5|4457.5|4456.5|4449|4448|2337
1730390100000|2024-10-31 15:55:00|4451|4449|4454|4453.5|4455.5|4455|4449|4448|6247
1730390400000|2024-10-31 16:00:00|4453.5|4453|4456|4455|4458|4457|4450|4449.5|9811
1730390700000|2024-10-31 16:05:00|4455.5|4454.5|4461|4460|4461|4460.5|4454.5|4454|2282
1730391000000|2024-10-31 16:10:00|4461.5|4460.5|4463|4462|4464|4463.5|4460|4459.5|8969
1730391300000|2024-10-31 16:15:00|4462.5|4462.5|4459.5|4459|4466|4465|4459|4458.5|3485
1730391600000|2024-10-31 16:20:00|4459|4458.5|4458.5|4458|4459.5|4458.5|4455.5|4454.5|2484
1730391900000|2024-10-31 16:25:00|4458|4457.5|4460.5|4459.5|4464|4463|4456|4455.5|6523
1730448000000|2024-11-01 08:00:00|4447|4440.5|4472|4469|4472|4469|4444.5|4439.5|4504
1730448300000|2024-11-01 08:05:00|4471.5|4469.5|4461|4458.5|4472|4469.5|4456|4454|2926
1730448600000|2024-11-01 08:10:00|4460.5|4459|4466|4464.5|4467|4465.5|4459.5|4458|4943
1730448900000|2024-11-01 08:15:00|4466.5|4465|4467|4465.5|4468.5|4466.5|4462|4461|4637
1730449200000|2024-11-01 08:20:00|4466.5|4467|4468.5|4467|4473.5|4472|4465|4463.5|6163
1730449500000|2024-11-01 08:25:00|4468|4465|4465.5|4464|4468|4466.5|4462.5|4461.5|2866
1730449800000|2024-11-01 08:30:00|4465|4463|4457|4456.5|4465|4463|4455.5|4454|9093
1730450100000|2024-11-01 08:35:00|4457.5|4457|4452|4451.5|4460|4459|4452|4451.5|6148
1730450400000|2024-11-01 08:40:00|4451.5|4450.5|4457|4455.5|4457|4456|4447|4445.5|3964
1730450700000|2024-11-01 08:45:00|4456.5|4456|4450.5|4449|4458.5|4457|4449.5|4448.5|2524
1730451000000|2024-11-01 08:50:00|4450|4449.5|4446|4445.5|4452|4451.5|4446|4444.5|7258
1730451300000|2024-11-01 08:55:00|4445.5|4445|4443|4442|4447.5|4446.5|4442.5|4441|3285
1730451600000|2024-11-01 09:00:00|4442|4441|4439.5|4438.5|4443.5|4442.5|4438|4437.5|2767
1730451900000|2024-11-01 09:05:00|4440.5|4439|4454|4453|4454|4453|4440.5|4438.5|11377
1730452200000|2024-11-01 09:10:00|4453.5|4451.5|4449|4448|4454|4452|4446|4445|2597
1730452500000|2024-11-01 09:15:00|4449.5|4448.5|4446|4445|4450|4449|4444|4443|1945
1730452800000|2024-11-01 09:20:00|4450|4445.5|4458|4457|4458.5|4457.5|4449.5|4445|3216
1730453100000|2024-11-01 09:25:00|4458.5|4456.5|4457.5|4456.5|4459|4458.5|4456|4455|2647
1730453400000|2024-11-01 09:30:00|4457|4456|4457.5|4456.5|4457.5|4456.5|4451|4450|3155
1730453700000|2024-11-01 09:35:00|4459|4457|4454.5|4453.5|4462.5|4462|4454.5|4453|4983
1730454000000|2024-11-01 09:40:00|4454|4453|4457|4456|4459|4457.5|4452|4451|2519
1730454300000|2024-11-01 09:45:00|4456.5|4454.5|4455|4454|4458.5|4457.5|4453.5|4452.5|4965
1730454600000|2024-11-01 09:50:00|4454.5|4454.5|4462.5|4462|4465|4464|4454|4453.5|12302
1730454900000|2024-11-01 09:55:00|4461.5|4461|4465|4464|4469.5|4469|4460|4459.5|3797
1730455200000|2024-11-01 10:00:00|4466|4465|4459.5|4458.5|4467|4466|4458|4457|7924
1730455500000|2024-11-01 10:05:00|4461.5|4459|4466|4465|4469.5|4468.5|4459.5|4458.5|3284
1730455800000|2024-11-01 10:10:00|4465.5|4464.5|4465.5|4464.5|4469.5|4468.5|4462|4461|3846
1730456100000|2024-11-01 10:15:00|4466|4465|4469.5|4468.5|4470|4469.5|4465|4464.5|2426
1730456400000|2024-11-01 10:20:00|4470|4469|4467|4466.5|4471|4470|4467|4466|1821
1730456700000|2024-11-01 10:25:00|4468.5|4466|4470.5|4469.5|4474.5|4473.5|4466.5|4465.5|10135
1730457000000|2024-11-01 10:30:00|4471|4470|4470.5|4469|4471.5|4471|4468|4467|5180
1730457300000|2024-11-01 10:35:00|4470|4468.5|4475|4474|4475|4474|4466.5|4465.5|5683
1730457600000|2024-11-01 10:40:00|4474.5|4474.5|4473|4472|4474.5|4474.5|4469.5|4468.5|1614
1730457900000|2024-11-01 10:45:00|4472.5|4472.5|4472|4471.5|4475.5|4474.5|4472|4471.5|3027
1730458200000|2024-11-01 10:50:00|4474|4472.5|4483.5|4483|4484|4483|4471|4470.5|14701
1730458500000|2024-11-01 10:55:00|4483|4482.5|4485|4484.5|4486.5|4486|4481|4480|10719
1730458800000|2024-11-01 11:00:00|4484.5|4484|4485|4484|4486.5|4485.5|4481.5|4481|3043
1730459100000|2024-11-01 11:05:00|4484|4484.5|4490|4489|4490|4489|4482.5|4482|1534
1730459400000|2024-11-01 11:10:00|4490.5|4489.5|4489|4488|4491|4490|4486|4485|2769
1730459700000|2024-11-01 11:15:00|4489.5|4486.5|4489.5|4488|4489.5|4488.5|4486.5|4485.5|2394
1730460000000|2024-11-01 11:20:00|4491|4488.5|4492|4491|4493|4492.5|4490|4488.5|6522
1730460300000|2024-11-01 11:25:00|4491.5|4491.5|4488.5|4487.5|4493|4492.5|4488.5|4487.5|3173
1730460600000|2024-11-01 11:30:00|4488|4487|4495.5|4494.5|4496|4495|4487.5|4486.5|7487
1730460900000|2024-11-01 11:35:00|4496|4495|4496.5|4495|4499.5|4498.5|4494|4493|4144
1730461200000|2024-11-01 11:40:00|4496|4495.5|4500|4498.5|4501.5|4500.5|4495.5|4495.5|2407
1730461500000|2024-11-01 11:45:00|4499.5|4499|4500.5|4500|4504|4503.5|4497|4495.5|8837
1730461800000|2024-11-01 11:50:00|4501|4500.5|4501|4500|4502|4501.5|4497.5|4497|2381
1730462100000|2024-11-01 11:55:00|4501.5|4500.5|4499.5|4498.5|4502|4501.5|4498.5|4497.5|2060
1730462400000|2024-11-01 12:00:00|4500|4497.5|4501.5|4500.5|4502.5|4501.5|4496|4495.5|6566
1730462700000|2024-11-01 12:05:00|4502|4501|4502.5|4501.5|4503.5|4502.5|4500|4499|2432
1730463000000|2024-11-01 12:10:00|4503|4502|4502|4501.5|4503.5|4503|4500|4499.5|2651
1730463300000|2024-11-01 12:15:00|4501.5|4501|4499|4498|4502.5|4501.5|4497.5|4497|3277
1730463600000|2024-11-01 12:20:00|4498|4497|4497.5|4496.5|4498|4497.5|4496|4495.5|3002
1730463900000|2024-11-01 12:25:00|4498.5|4497|4497.5|4496|4499|4498.5|4496.5|4495.5|3210
1730464200000|2024-11-01 12:30:00|4498|4496.5|4503|4502|4505.5|4505|4493|4492.5|7625
1730464500000|2024-11-01 12:35:00|4503.5|4501.5|4500|4499|4504|4503.5|4499.5|4498|2923
1730464800000|2024-11-01 12:40:00|4499|4499.5|4502.5|4501.5|4503.5|4503|4493.5|4492.5|11767
1730465100000|2024-11-01 12:45:00|4502|4501|4505|4504.5|4506|4505|4500|4499|4595
1730465400000|2024-11-01 12:50:00|4504.5|4504|4512|4511|4512|4511.5|4504.5|4504|5265
1730465700000|2024-11-01 12:55:00|4511.5|4511.5|4515.5|4515|4517|4516.5|4510|4509.5|4526
1730466000000|2024-11-01 13:00:00|4515|4514.5|4517.5|4517|4519|4517.5|4512.5|4511.5|3322
1730466300000|2024-11-01 13:05:00|4518|4516|4523|4522|4524|4523.5|4517.5|4516|5179
1730466600000|2024-11-01 13:10:00|4522.5|4522.5|4523.5|4522.5|4524.5|4524|4520.5|4519.5|5378
1730466900000|2024-11-01 13:15:00|4523|4522|4522|4521|4523.5|4522.5|4520|4519|3036
1730467200000|2024-11-01 13:20:00|4522.5|4521.5|4521.5|4520.5|4524|4523.5|4520.5|4519.5|3290
1730467500000|2024-11-01 13:25:00|4521|4521|4515|4513.5|4521.5|4521|4514.5|4513.5|2967
1730467800000|2024-11-01 13:30:00|4514.5|4512|4515.5|4515|4517|4516|4507.5|4507|7828
1730468100000|2024-11-01 13:35:00|4516|4514.5|4515.5|4515|4519|4517.5|4511|4510|5655
1730468400000|2024-11-01 13:40:00|4516|4515.5|4508|4507|4516|4515.5|4506.5|4505|7269
1730468700000|2024-11-01 13:45:00|4506.5|4505.5|4512.5|4512|4513|4512|4505|4504|3261
1730469000000|2024-11-01 13:50:00|4512|4511.5|4509|4508|4513.5|4513|4508|4507|3504
1730469300000|2024-11-01 13:55:00|4508.5|4507.5|4506.5|4504.5|4511|4509.5|4504.5|4503.5|2958
1730469600000|2024-11-01 14:00:00|4506|4505|4511|4510|4512.5|4512|4503|4501.5|3235
1730469900000|2024-11-01 14:05:00|4509|4508|4513.5|4513|4515|4514|4507.5|4506.5|5746
1730470200000|2024-11-01 14:10:00|4514|4513.5|4517|4516|4520|4519|4513|4512|9004
1730470500000|2024-11-01 14:15:00|4517.5|4516.5|4521|4520|4524.5|4523.5|4517|4516.5|3832
1730470800000|2024-11-01 14:20:00|4520.5|4520.5|4522.5|4522|4523|4522|4518.5|4517.5|8405
1730471100000|2024-11-01 14:25:00|4523|4521|4522.5|4522|4524|4523|4520.5|4520|2541
1730471400000|2024-11-01 14:30:00|4523|4521.5|4520.5|4520|4525|4524.5|4518|4517.5|6814
1730471700000|2024-11-01 14:35:00|4521|4520.5|4525.5|4525|4528|4527|4521|4520.5|6943
1730472000000|2024-11-01 14:40:00|4526|4525.5|4521|4520.5|4526.5|4526|4520.5|4520|16104
1730472300000|2024-11-01 14:45:00|4521.5|4521|4525.5|4525|4526|4525|4519.5|4519|3711
1730472600000|2024-11-01 14:50:00|4525|4524.5|4524.5|4524|4525.5|4525|4522.5|4522|3267
1730472900000|2024-11-01 14:55:00|4525|4524.5|4530.5|4529.5|4531|4530|4525|4524.5|7665
1730473200000|2024-11-01 15:00:00|4531|4530|4527|4526|4531|4530.5|4527|4526|6499
1730473500000|2024-11-01 15:05:00|4526.5|4525.5|4520|4519|4527|4526|4519|4518|5153
1730473800000|2024-11-01 15:10:00|4520.5|4519.5|4525.5|4525|4525.5|4525|4519|4518|2582
1730474100000|2024-11-01 15:15:00|4526|4525.5|4532|4531.5|4532|4531.5|4526|4525.5|5825
1730474400000|2024-11-01 15:20:00|4531.5|4531|4529|4528|4531.5|4531|4528|4527|1827
1730474700000|2024-11-01 15:25:00|4528.5|4528.5|4530.5|4530|4532|4531.5|4528.5|4528|2872
1730475000000|2024-11-01 15:30:00|4531.5|4530.5|4533|4532|4534|4533|4530.5|4530|6377
1730475300000|2024-11-01 15:35:00|4532.5|4532.5|4532.5|4531.5|4534.5|4533.5|4531.5|4531|7272
1730475600000|2024-11-01 15:40:00|4532|4532|4537.5|4537|4537.5|4537|4532|4531|4964
1730475900000|2024-11-01 15:45:00|4538|4537.5|4537|4536.5|4540.5|4540|4536.5|4535.5|9737
1730476200000|2024-11-01 15:50:00|4537.5|4537|4540|4539.5|4540|4539.5|4535|4534.5|5464
1730476500000|2024-11-01 15:55:00|4540.5|4540|4540|4539|4542|4541|4538.5|4538|9023
1730476800000|2024-11-01 16:00:00|4540.5|4539.5|4549.5|4549|4550.5|4550|4540.5|4539.5|12626
1730477100000|2024-11-01 16:05:00|4549|4548.5|4543.5|4543|4549.5|4549|4543.5|4543|4948
1730477400000|2024-11-01 16:10:00|4544|4543|4542.5|4541.5|4545.5|4544.5|4542.5|4541.5|10642
1730477700000|2024-11-01 16:15:00|4543.5|4542.5|4549|4548|4549.5|4548|4543.5|4542.5|18171
1730478000000|2024-11-01 16:20:00|4548.5|4547|4549|4547.5|4550.5|4549|4546|4545|12112
1730478300000|2024-11-01 16:25:00|4549.5|4548|4553|4551|4553|4551.5|4549|4547.5|15048
1730707200000|2024-11-04 08:00:00|4545.5|4544.5|4538|4535|4553|4551.5|4537|4534|4051
1730707500000|2024-11-04 08:05:00|4536.5|4533.5|4527|4525|4541.5|4539|4525.5|4523.5|3415
1730707800000|2024-11-04 08:10:00|4526.5|4526.5|4529.5|4527.5|4536.5|4536|4526.5|4525|2817
1730708100000|2024-11-04 08:15:00|4529|4528.5|4525.5|4524|4531.5|4530|4523.5|4521.5|4981
1730708400000|2024-11-04 08:20:00|4527|4523.5|4542|4540.5|4542|4541|4526.5|4523.5|5939
1730708700000|2024-11-04 08:25:00|4541.5|4541|4551|4549|4551.5|4550.5|4539.5|4538|2684
1730709000000|2024-11-04 08:30:00|4553|4549.5|4543|4542|4556|4555|4541|4539.5|3592
1730709300000|2024-11-04 08:35:00|4544|4542.5|4545.5|4544.5|4545.5|4545|4540|4538.5|1501
1730709600000|2024-11-04 08:40:00|4543.5|4542.5|4538.5|4537.5|4543.5|4542.5|4536|4535|1136
1730709900000|2024-11-04 08:45:00|4539.5|4538|4533.5|4532|4539.5|4538.5|4533.5|4532|1316
1730710200000|2024-11-04 08:50:00|4534|4532.5|4529.5|4528|4536|4534.5|4529.5|4528|975
1730710500000|2024-11-04 08:55:00|4531|4529.5|4533.5|4532|4536.5|4535|4529|4528|3163
1730710800000|2024-11-04 09:00:00|4531|4530|4532.5|4531.5|4535.5|4534.5|4527|4525.5|3018
1730711100000|2024-11-04 09:05:00|4532|4531|4539.5|4538.5|4540|4538.5|4532|4530.5|2505
1730711400000|2024-11-04 09:10:00|4539|4539|4543|4542|4546.5|4546|4539|4539|3656
1730711700000|2024-11-04 09:15:00|4544.5|4543|4536.5|4536|4544.5|4543|4535.5|4534|1491
1730712000000|2024-11-04 09:20:00|4539|4538.5|4536.5|4535.5|4545|4543.5|4536.5|4535|2252
1730712300000|2024-11-04 09:25:00|4536|4535|4536|4534.5|4537.5|4536.5|4532.5|4531.5|1225
1730712600000|2024-11-04 09:30:00|4535.5|4535|4531.5|4530.5|4536|4535|4531|4530|2332
1730712900000|2024-11-04 09:35:00|4532|4530|4533.5|4532.5|4533.5|4533|4529|4527.5|2245
1730713200000|2024-11-04 09:40:00|4532.5|4531|4536|4534.5|4536|4535.5|4532|4530.5|3885
1730713500000|2024-11-04 09:45:00|4535.5|4535|4536.5|4535.5|4539|4537.5|4534.5|4533|2536
1730713800000|2024-11-04 09:50:00|4536|4536|4535|4534|4537|4536.5|4533|4532|2181
1730714100000|2024-11-04 09:55:00|4535.5|4534.5|4535|4534|4537|4536|4534|4532.5|5110
1730714400000|2024-11-04 10:00:00|4534.5|4533.5|4534.5|4533.5|4537|4536|4532.5|4532|3452
1730714700000|2024-11-04 10:05:00|4535|4534|4533|4532|4536.5|4535.5|4530.5|4530|4825
1730715000000|2024-11-04 10:10:00|4532.5|4531.5|4528|4527|4533|4532|4528|4527|4597
1730715300000|2024-11-04 10:15:00|4527.5|4526.5|4524.5|4523.5|4527.5|4526.5|4523|4522|2699
1730715600000|2024-11-04 10:20:00|4523.5|4524|4517.5|4516.5|4524|4524|4517.5|4516|9558
1730715900000|2024-11-04 10:25:00|4517|4518|4520|4518.5|4523.5|4522.5|4517|4517.5|3178
1730716200000|2024-11-04 10:30:00|4519.5|4519|4519.5|4518.5|4520|4519|4511.5|4510|5418
1730716500000|2024-11-04 10:35:00|4520|4519|4522.5|4521.5|4523.5|4522.5|4517.5|4516.5|2245
1730716800000|2024-11-04 10:40:00|4522|4521|4527|4526|4527|4526|4521|4520|1717
1730717100000|2024-11-04 10:45:00|4527.5|4526.5|4529.5|4528.5|4529.5|4528.5|4524.5|4523.5|1592
1730717400000|2024-11-04 10:50:00|4529|4528|4530|4529|4532.5|4531.5|4528|4527|1097
1730717700000|2024-11-04 10:55:00|4530.5|4529.5|4531|4529.5|4532.5|4531.5|4528|4527|871
1730718000000|2024-11-04 11:00:00|4532|4530|4531.5|4530.5|4532.5|4532|4530|4529|3333
1730718300000|2024-11-04 11:05:00|4531|4530|4529|4528|4531.5|4530|4527.5|4526.5|1331
1730718600000|2024-11-04 11:10:00|4529.5|4528.5|4526.5|4525.5|4529.5|4528.5|4526.5|4525.5|1379
1730718900000|2024-11-04 11:15:00|4527|4526|4522.5|4521.5|4530.5|4530|4522.5|4521.5|2639
1730719200000|2024-11-04 11:20:00|4522|4521|4522|4520.5|4523|4522|4519.5|4518.5|3916
1730719500000|2024-11-04 11:25:00|4523|4521|4520|4519|4524|4523.5|4519.5|4519|2083
1730719800000|2024-11-04 11:30:00|4519.5|4519.5|4520|4519|4522.5|4522|4519.5|4519|2733
1730720100000|2024-11-04 11:35:00|4519.5|4518|4517.5|4517|4519.5|4518|4514.5|4514|5078
1730720400000|2024-11-04 11:40:00|4516.5|4515.5|4521.5|4520.5|4521.5|4520.5|4516.5|4515.5|1513
1730720700000|2024-11-04 11:45:00|4521|4519.5|4523.5|4523|4524.5|4523.5|4518.5|4517|4335
1730721000000|2024-11-04 11:50:00|4524|4523.5|4523|4522|4524|4523.5|4521|4520.5|1528
1730721300000|2024-11-04 11:55:00|4521.5|4521|4521.5|4521|4523.5|4522.5|4521|4520.5|1204
1730721600000|2024-11-04 12:00:00|4522|4520.5|4526|4525|4526.5|4526|4522|4520.5|2694
1730721900000|2024-11-04 12:05:00|4525.5|4524.5|4527|4526|4530|4528.5|4524.5|4523.5|806
1730722200000|2024-11-04 12:10:00|4526.5|4525.5|4523|4522|4527.5|4527|4522|4521|1732
1730722500000|2024-11-04 12:15:00|4523.5|4522.5|4523|4522|4525|4524|4522.5|4522|974
1730722800000|2024-11-04 12:20:00|4523.5|4522.5|4521.5|4520|4523.5|4522.5|4520.5|4520|1946
1730723100000|2024-11-04 12:25:00|4521|4520.5|4524|4523|4527.5|4526.5|4521|4520|4238
1730723400000|2024-11-04 12:30:00|4524.5|4522|4527|4525.5|4529|4528.5|4523.5|4522|1073
1730723700000|2024-11-04 12:35:00|4526.5|4526|4529.5|4528|4529.5|4528.5|4524|4523|3422
1730724000000|2024-11-04 12:40:00|4529|4527.5|4527.5|4527|4529.5|4528|4524.5|4523|1506
1730724300000|2024-11-04 12:45:00|4528|4527.5|4531|4530.5|4531.5|4530.5|4528|4526.5|1467
1730724600000|2024-11-04 12:50:00|4530.5|4530|4529|4528.5|4530.5|4530.5|4528|4527|1673
1730724900000|2024-11-04 12:55:00|4528.5|4528|4530|4529|4530|4529|4527|4526.5|1137
1730725200000|2024-11-04 13:00:00|4531|4529.5|4532|4531|4532|4531.5|4529.5|4528.5|856
1730725500000|2024-11-04 13:05:00|4532.5|4531.5|4525.5|4525|4533|4532|4525|4523.5|1082
1730725800000|2024-11-04 13:10:00|4525|4524.5|4522|4521|4525|4524.5|4521|4520|1606
1730726100000|2024-11-04 13:15:00|4523|4521.5|4522|4521|4523|4522.5|4519.5|4519|1717
1730726400000|2024-11-04 13:20:00|4521.5|4521.5|4516|4515.5|4522|4521.5|4515.5|4514.5|2005
1730726700000|2024-11-04 13:25:00|4515.5|4515|4516|4515.5|4516|4515.5|4514.5|4514|2245
1730727000000|2024-11-04 13:30:00|4515.5|4515|4520|4519.5|4520|4519.5|4514.5|4513.5|3852
1730727300000|2024-11-04 13:35:00|4519.5|4519|4517.5|4517|4521|4520.5|4516.5|4516|1517
1730727600000|2024-11-04 13:40:00|4516|4515|4514|4513.5|4516|4515|4512|4511|2834
1730727900000|2024-11-04 13:45:00|4513.5|4513|4515|4514.5|4516.5|4515.5|4513|4512.5|2478
1730728200000|2024-11-04 13:50:00|4516.5|4515.5|4513|4512.5|4516.5|4515.5|4512|4511|1121
1730728500000|2024-11-04 13:55:00|4512.5|4512|4515.5|4515|4515.5|4515|4512.5|4512|1615
1730728800000|2024-11-04 14:00:00|4514.5|4514.5|4512|4511|4514.5|4514.5|4510.5|4510|1860
1730729100000|2024-11-04 14:05:00|4511.5|4510.5|4515|4514|4516.5|4515.5|4511.5|4510.5|2497
1730729400000|2024-11-04 14:10:00|4514.5|4513.5|4514|4513.5|4517|4516|4513|4512|2575
1730729700000|2024-11-04 14:15:00|4513.5|4513|4517.5|4517|4518|4517.5|4513.5|4513|1296
1730730000000|2024-11-04 14:20:00|4517|4516.5|4516.5|4516|4517.5|4517|4513|4512|3175
1730730300000|2024-11-04 14:25:00|4516|4515.5|4519.5|4519|4519.5|4519|4513.5|4513|3865
1730730600000|2024-11-04 14:30:00|4520|4519.5|4521.5|4520.5|4526|4525|4517.5|4516.5|3540
1730730900000|2024-11-04 14:35:00|4521|4521|4521.5|4520.5|4523.5|4522.5|4519|4518.5|1081
1730731200000|2024-11-04 14:40:00|4522.5|4521|4524|4523|4529.5|4529|4519.5|4519|3520
1730731500000|2024-11-04 14:45:00|4524.5|4522.5|4519|4518.5|4524.5|4523|4517.5|4517|2617
1730731800000|2024-11-04 14:50:00|4518|4517|4517.5|4517|4520|4519.5|4514.5|4514|3176
1730732100000|2024-11-04 14:55:00|4518.5|4518|4520|4519.5|4525|4524.5|4518.5|4517.5|5215
1730732400000|2024-11-04 15:00:00|4519|4518|4516|4515|4520|4519.5|4514|4513|3369
1730732700000|2024-11-04 15:05:00|4516.5|4515.5|4517.5|4517|4519|4518.5|4515|4514.5|1074
1730733000000|2024-11-04 15:10:00|4517|4516.5|4523|4522|4523.5|4522.5|4517|4516.5|1808
1730733300000|2024-11-04 15:15:00|4522.5|4521.5|4524|4523|4524.5|4524|4521|4520.5|3779
1730733600000|2024-11-04 15:20:00|4524.5|4523.5|4525|4524|4525|4524.5|4523|4522|2591
1730733900000|2024-11-04 15:25:00|4524.5|4524.5|4524.5|4524|4527.5|4526.5|4522.5|4522|2888
1730734200000|2024-11-04 15:30:00|4525|4525|4524|4523.5|4526.5|4526|4522.5|4521.5|4223
1730734500000|2024-11-04 15:35:00|4524.5|4524|4524|4523|4527|4526|4522|4521.5|10108
1730734800000|2024-11-04 15:40:00|4524.5|4523.5|4526|4525.5|4527|4526.5|4521|4520.5|4747
1730735100000|2024-11-04 15:45:00|4526.5|4525|4523|4522.5|4527|4526|4518|4517|3272
1730735400000|2024-11-04 15:50:00|4522.5|4522|4525|4524|4527.5|4526.5|4522|4521.5|1254
1730735700000|2024-11-04 15:55:00|4524.5|4524.5|4520.5|4519.5|4525.5|4525|4520.5|4519.5|768
1730736000000|2024-11-04 16:00:00|4522|4520|4519|4518|4523|4522.5|4517|4516.5|6946
1730736300000|2024-11-04 16:05:00|4518.5|4517|4518|4517|4522|4521|4517|4516.5|5977
1730736600000|2024-11-04 16:10:00|4518.5|4517.5|4517.5|4517|4519.5|4519|4514.5|4514|9653
1730736900000|2024-11-04 16:15:00|4517|4516.5|4515.5|4515|4519|4518.5|4515.5|4515|5917
1730737200000|2024-11-04 16:20:00|4516|4514.5|4512|4511.5|4516|4515.5|4511.5|4511|6693
1730737500000|2024-11-04 16:25:00|4512.5|4512.5|4512.5|4511.5|4515.5|4515|4512.5|4511.5|6993
1730793600000|2024-11-05 08:00:00|4524.5|4521.5|4518.5|4517|4528.5|4525.5|4518|4515.5|2046
1730793900000|2024-11-05 08:05:00|4520|4517.5|4498.5|4497.5|4520|4517.5|4498.5|4497|2263
1730794200000|2024-11-05 08:10:00|4497.5|4497|4487.5|4486.5|4500.5|4499|4486|4484.5|2740
1730794500000|2024-11-05 08:15:00|4489.5|4488|4470.5|4469.5|4497.5|4496|4469.5|4468.5|8658
1730794800000|2024-11-05 08:20:00|4471|4467.5|4455|4453|4471|4468|4451.5|4450|6116
1730795100000|2024-11-05 08:25:00|4454.5|4452.5|4464|4462.5|4467|4465.5|4454|4452.5|1337
1730795400000|2024-11-05 08:30:00|4465|4463.5|4478.5|4476.5|4479|4477|4461|4460|6322
1730795700000|2024-11-05 08:35:00|4479|4477|4476|4475|4485|4484|4474.5|4473|3805
1730796000000|2024-11-05 08:40:00|4477|4475.5|4475.5|4474|4480|4478.5|4473.5|4473|1907
1730796300000|2024-11-05 08:45:00|4475|4473|4475|4474|4480.5|4479.5|4474|4472.5|2117
1730796600000|2024-11-05 08:50:00|4474.5|4473.5|4479.5|4478.5|4479.5|4479|4474.5|4473.5|866
1730796900000|2024-11-05 08:55:00|4479|4478|4475|4474|4482|4481|4474.5|4473.5|2960
1730797200000|2024-11-05 09:00:00|4473.5|4473.5|4467.5|4466.5|4478.5|4477|4467.5|4466.5|5568
1730797500000|2024-11-05 09:05:00|4467|4466|4470.5|4469|4470.5|4469.5|4465.5|4464.5|3754
1730797800000|2024-11-05 09:10:00|4471|4469.5|4468.5|4467.5|4472|4471|4467.5|4466|1395
1730798100000|2024-11-05 09:15:00|4469|4468|4464.5|4463|4470|4468.5|4464.5|4463|1819
1730798400000|2024-11-05 09:20:00|4465|4463.5|4460|4459|4466.5|4465.5|4459.5|4458.5|5642
1730798700000|2024-11-05 09:25:00|4460.5|4459.5|4458.5|4457|4462|4460.5|4456|4454.5|3644
1730799000000|2024-11-05 09:30:00|4458|4457.5|4455.5|4454.5|4460|4459|4453.5|4452|4286
1730799300000|2024-11-05 09:35:00|4456.5|4455|4461|4460|4461.5|4460.5|4456|4455|2096
1730799600000|2024-11-05 09:40:00|4462|4461.5|4456.5|4455|4462.5|4462|4455|4454|3292
1730799900000|2024-11-05 09:45:00|4456|4454.5|4444|4442.5|4456|4454.5|4443.5|4442.5|5298
1730800200000|2024-11-05 09:50:00|4443.5|4443|4447|4446.5|4447|4446.5|4442|4440.5|2857
1730800500000|2024-11-05 09:55:00|4447.5|4446|4448.5|4447|4449.5|4449|4445.5|4445|2167
1730800800000|2024-11-05 10:00:00|4448|4447.5|4443|4442.5|4448.5|4447.5|4442|4441|2391
1730801100000|2024-11-05 10:05:00|4443.5|4441.5|4441.5|4441|4444|4442|4440|4439|4747
1730801400000|2024-11-05 10:10:00|4442|4440.5|4433.5|4432|4443|4442|4433|4432|3260
1730801700000|2024-11-05 10:15:00|4433|4432.5|4433.5|4432|4433.5|4432.5|4425.5|4424.5|4564
1730802000000|2024-11-05 10:20:00|4433|4431.5|4431.5|4431|4434|4433|4429|4428|4148
1730802300000|2024-11-05 10:25:00|4430.5|4429.5|4432|4431.5|4432.5|4432|4430|4429|2456
1730802600000|2024-11-05 10:30:00|4433|4431|4430|4429|4434|4433|4429|4427.5|4983
1730802900000|2024-11-05 10:35:00|4429.5|4429.5|4431.5|4430|4434|4433|4429|4427.5|2833
1730803200000|2024-11-05 10:40:00|4431|4429.5|4432|4430.5|4434.5|4433.5|4430|4429.5|6051
1730803500000|2024-11-05 10:45:00|4431.5|4431|4431.5|4430.5|4434|4433.5|4430|4429|1959
1730803800000|2024-11-05 10:50:00|4431|4431|4432.5|4432|4433|4432.5|4430|4429|1232
1730804100000|2024-11-05 10:55:00|4432|4431.5|4439|4438|4439.5|4438.5|4431.5|4431|1838
1730804400000|2024-11-05 11:00:00|4440|4438.5|4440.5|4440|4444.5|4443.5|4437|4435.5|6158
1730804700000|2024-11-05 11:05:00|4441|4440.5|4443|4442|4446|4445|4440|4438.5|2346
1730805000000|2024-11-05 11:10:00|4444|4442.5|4443.5|4442.5|4445|4444.5|4440|4438.5|1264
1730805300000|2024-11-05 11:15:00|4444|4443|4441.5|4440.5|4444|4443|4440.5|4439.5|1730
1730805600000|2024-11-05 11:20:00|4441|4441|4445.5|4444.5|4447|4446|4441|4440.5|2734
1730805900000|2024-11-05 11:25:00|4445|4445|4446|4445.5|4448|4447.5|4444.5|4443.5|2713
1730806200000|2024-11-05 11:30:00|4444.5|4443.5|4440.5|4439.5|4445.5|4444.5|4439.5|4439|1910
1730806500000|2024-11-05 11:35:00|4442|4441|4440.5|4440|4442|4441|4439.5|4438|529
1730806800000|2024-11-05 11:40:00|4441|4440.5|4439.5|4438.5|4445|4444|4439|4438|1866
1730807100000|2024-11-05 11:45:00|4440|4439|4438|4437|4440|4439|4436.5|4435|1563
1730807400000|2024-11-05 11:50:00|4438.5|4436.5|4435.5|4434|4438.5|4436.5|4432.5|4431.5|1133
1730807700000|2024-11-05 11:55:00|4435|4434.5|4440|4439|4441|4440|4433.5|4433|1189
1730808000000|2024-11-05 12:00:00|4441.5|4440.5|4443.5|4442|4444.5|4444|4441.5|4440.5|967
1730808300000|2024-11-05 12:05:00|4444|4442.5|4442|4441.5|4444|4443.5|4441|4440|1332
1730808600000|2024-11-05 12:10:00|4441|4440.5|4441|4440.5|4441.5|4440.5|4440|4438.5|4065
1730808900000|2024-11-05 12:15:00|4441.5|4440|4441|4440|4441.5|4440.5|4440|4439|2393
1730809200000|2024-11-05 12:20:00|4440.5|4440.5|4440.5|4439.5|4441|4440.5|4437|4436.5|2623
1730809500000|2024-11-05 12:25:00|4440|4439|4438.5|4437.5|4441|4440|4438|4437.5|820
1730809800000|2024-11-05 12:30:00|4440|4438|4433.5|4432.5|4440|4439|4433.5|4432|1040
1730810100000|2024-11-05 12:35:00|4433|4432|4434.5|4433.5|4436|4435|4432|4431.5|1273
1730810400000|2024-11-05 12:40:00|4435|4434|4436.5|4436|4436.5|4436|4434.5|4433.5|1225
1730810700000|2024-11-05 12:45:00|4436|4434.5|4436.5|4436|4438|4437.5|4435.5|4434.5|2848
1730811000000|2024-11-05 12:50:00|4437|4436.5|4434|4433|4438|4437|4433.5|4432.5|1102
1730811300000|2024-11-05 12:55:00|4434.5|4432.5|4433|4432|4435.5|4435|4432.5|4431|1446
1730811600000|2024-11-05 13:00:00|4433.5|4432.5|4432.5|4431.5|4435|4434.5|4431|4430|3730
1730811900000|2024-11-05 13:05:00|4432|4430.5|4432|4431|4432.5|4431.5|4430|4429|1037
1730812200000|2024-11-05 13:10:00|4432.5|4431.5|4430|4429|4433.5|4432.5|4429.5|4428.5|1995
1730812500000|2024-11-05 13:15:00|4429.5|4428.5|4431.5|4430.5|4432|4431|4428|4427.5|3914
1730812800000|2024-11-05 13:20:00|4432|4431|4433|4432|4434.5|4433.5|4431.5|4430|460
1730813100000|2024-11-05 13:25:00|4433.5|4431.5|4433.5|4432|4434|4433|4432.5|4431|280
1730813400000|2024-11-05 13:30:00|4433|4431.5|4435|4434|4436.5|4435.5|4432|4431|1471
1730813700000|2024-11-05 13:35:00|4435.5|4434.5|4431|4430|4435.5|4435|4429.5|4428.5|1101
1730814000000|2024-11-05 13:40:00|4429.5|4429.5|4432.5|4431.5|4435|4434.5|4429|4428|1449
1730814300000|2024-11-05 13:45:00|4433|4432|4434|4433.5|4434|4433.5|4431|4430|770
1730814600000|2024-11-05 13:50:00|4433.5|4433|4435.5|4435|4435.5|4435|4432.5|4432|720
1730814900000|2024-11-05 13:55:00|4436|4435.5|4431|4430|4436.5|4435.5|4431|4430|3241
1730815200000|2024-11-05 14:00:00|4431.5|4430.5|4429|4428|4433.5|4432.5|4428.5|4427.5|3251
1730815500000|2024-11-05 14:05:00|4429.5|4427.5|4418|4417|4429.5|4427.5|4418|4416.5|2872
1730815800000|2024-11-05 14:10:00|4419|4417.5|4412|4410.5|4419.5|4418.5|4409.5|4409|4860
1730816100000|2024-11-05 14:15:00|4413|4411|4415.5|4414.5|4416|4415|4409|4408|2284
1730816400000|2024-11-05 14:20:00|4415|4414|4413|4412|4415.5|4414.5|4412|4411|4217
1730816700000|2024-11-05 14:25:00|4412.5|4411.5|4404.5|4403|4413|4412|4404|4403|4373
1730817000000|2024-11-05 14:30:00|4404|4402|4407|4406|4414|4413|4401.5|4400.5|8252
1730817300000|2024-11-05 14:35:00|4407.5|4405.5|4404.5|4404|4408.5|4407.5|4401|4400.5|3529
1730817600000|2024-11-05 14:40:00|4404|4403.5|4399|4397.5|4407|4405.5|4399|4397.5|10515
1730817900000|2024-11-05 14:45:00|4396|4395.5|4398.5|4397|4398.5|4397.5|4388.5|4387.5|5242
1730818200000|2024-11-05 14:50:00|4398|4397.5|4406|4405|4406|4405|4398|4397.5|2465
1730818500000|2024-11-05 14:55:00|4405.5|4404.5|4406.5|4405.5|4408|4407|4404.5|4403.5|1758
1730818800000|2024-11-05 15:00:00|4407|4405|4412.5|4411.5|4413.5|4412.5|4404|4403|5630
1730819100000|2024-11-05 15:05:00|4415.5|4412|4402.5|4402|4417|4416|4401|4400.5|4137
1730819400000|2024-11-05 15:10:00|4401.5|4400.5|4402.5|4402|4403.5|4402.5|4398.5|4398|2183
1730819700000|2024-11-05 15:15:00|4403|4401.5|4392|4391|4403|4401.5|4391|4390|2678
1730820000000|2024-11-05 15:20:00|4391.5|4391.5|4401.5|4400.5|4401.5|4400.5|4391.5|4390|3096
1730820300000|2024-11-05 15:25:00|4402|4401|4401.5|4400.5|4405|4403.5|4400|4399.5|10529
1730820600000|2024-11-05 15:30:00|4402|4401|4404|4403.5|4404.5|4403.5|4397.5|4396.5|4382
1730820900000|2024-11-05 15:35:00|4404.5|4403|4404.5|4403.5|4409|4408.5|4401.5|4401|3653
1730821200000|2024-11-05 15:40:00|4405|4404|4406|4405|4407.5|4406.5|4403.5|4403|3570
1730821500000|2024-11-05 15:45:00|4405.5|4405.5|4408.5|4407.5|4410|4409|4403|4402.5|3894
1730821800000|2024-11-05 15:50:00|4408|4408|4408|4407|4411.5|4411|4405.5|4405|3405
1730822100000|2024-11-05 15:55:00|4407.5|4406.5|4402.5|4401.5|4407.5|4406.5|4402|4401.5|5344
1730822400000|2024-11-05 16:00:00|4403.5|4402|4402.5|4402|4404.5|4404|4400.5|4400|3927
1730822700000|2024-11-05 16:05:00|4403|4402.5|4402.5|4401.5|4403|4402.5|4401.5|4401|3092
1730823000000|2024-11-05 16:10:00|4402|4401|4399.5|4399|4402.5|4401|4398|4397.5|12002
1730823300000|2024-11-05 16:15:00|4399|4398.5|4404.5|4404|4405.5|4405|4398.5|4398|4986
1730823600000|2024-11-05 16:20:00|4404|4403.5|4402|4401.5|4405.5|4405|4402|4401.5|6702
1730823900000|2024-11-05 16:25:00|4401.5|4401|4399|4398.5|4404|4403.5|4399|4398.5|5718
1730880000000|2024-11-06 08:00:00|4408.5|4406|4386|4384|4411.5|4409.5|4383.5|4382.5|6723
1730880300000|2024-11-06 08:05:00|4385.5|4383.5|4416.5|4414|4429.5|4427.5|4379|4376|13074
1730880600000|2024-11-06 08:10:00|4414|4414.5|4443|4441|4443.5|4441|4411.5|4410|8824
1730880900000|2024-11-06 08:15:00|4442.5|4442|4450.5|4448.5|4452|4450.5|4439|4437.5|8617
1730881200000|2024-11-06 08:20:00|4451.5|4449.5|4468|4467|4470|4468|4450.5|4449|7392
1730881500000|2024-11-06 08:25:00|4466.5|4465|4488.5|4487|4490|4488.5|4466|4465|10083
1730881800000|2024-11-06 08:30:00|4490|4487.5|4503.5|4502|4507.5|4507|4487|4486|19181
1730882100000|2024-11-06 08:35:00|4503|4501|4510.5|4509.5|4514.5|4513|4496|4495|10340
1730882400000|2024-11-06 08:40:00|4511|4510|4513|4511.5|4514|4512.5|4504|4503.5|6665
1730882700000|2024-11-06 08:45:00|4514.5|4512.5|4544|4541.5|4544|4541.5|4513.5|4512|12523
1730883000000|2024-11-06 08:50:00|4546|4545|4557|4556|4564|4562.5|4546|4545|9781
1730883300000|2024-11-06 08:55:00|4559.5|4556.5|4558.5|4557|4577|4575.5|4554.5|4552.5|6957
1730883600000|2024-11-06 09:00:00|4557.5|4557.5|4557.5|4556.5|4563.5|4562|4537.5|4536.5|9609
1730883900000|2024-11-06 09:05:00|4557|4555.5|4549.5|4548.5|4573|4571.5|4549|4548|13456
1730884200000|2024-11-06 09:10:00|4549|4548|4562|4561|4572.5|4571.5|4548.5|4547|9577
1730884500000|2024-11-06 09:15:00|4564|4562.5|4565.5|4564.5|4566|4565|4547.5|4546|8141
1730884800000|2024-11-06 09:20:00|4565|4564|4563.5|4562|4568|4567|4556|4555|6648
1730885100000|2024-11-06 09:25:00|4564|4562.5|4559|4558|4568|4567|4556|4554.5|5210
1730885400000|2024-11-06 09:30:00|4559.5|4557.5|4557|4556|4560|4559|4552|4551|9873
1730885700000|2024-11-06 09:35:00|4556.5|4555.5|4526.5|4525|4557|4556|4525.5|4524|11388
1730886000000|2024-11-06 09:40:00|4526|4523|4522|4520.5|4526|4524|4514|4513|8021
1730886300000|2024-11-06 09:45:00|4521.5|4521|4518|4516.5|4522|4521|4513.5|4512.5|4702
1730886600000|2024-11-06 09:50:00|4517.5|4517|4524|4523|4525.5|4524.5|4515|4514|12822
1730886900000|2024-11-06 09:55:00|4523.5|4522.5|4527.5|4526|4529.5|4528|4521|4520|2756
1730887200000|2024-11-06 10:00:00|4527|4526.5|4525.5|4524.5|4536|4535|4519.5|4518.5|7859
1730887500000|2024-11-06 10:05:00|4527|4525.5|4521.5|4520.5|4527.5|4526.5|4517.5|4516.5|2248
1730887800000|2024-11-06 10:10:00|4522|4520|4522|4521|4523|4522|4514.5|4513.5|10344
1730888100000|2024-11-06 10:15:00|4522.5|4521.5|4519.5|4518.5|4525|4524|4518.5|4517.5|6548
1730888400000|2024-11-06 10:20:00|4519|4518|4517.5|4516.5|4522|4520.5|4514|4513|8351
1730888700000|2024-11-06 10:25:00|4518|4517|4520.5|4519|4523.5|4522.5|4517|4516|7322
1730889000000|2024-11-06 10:30:00|4520|4518.5|4522.5|4521|4525|4524|4519|4518.5|4503
1730889300000|2024-11-06 10:35:00|4522|4521.5|4522.5|4521.5|4527.5|4526.5|4519.5|4519|6880
1730889600000|2024-11-06 10:40:00|4523|4522|4514.5|4513.5|4524|4523|4512.5|4511|7996
1730889900000|2024-11-06 10:45:00|4515.5|4514|4522.5|4522|4523|4522|4513.5|4512.5|6549
1730890200000|2024-11-06 10:50:00|4522|4521.5|4530|4529.5|4533|4532|4521|4520|2378
1730890500000|2024-11-06 10:55:00|4531|4530|4530.5|4529|4534.5|4533.5|4526|4525.5|6331
1730890800000|2024-11-06 11:00:00|4530|4528.5|4519.5|4519|4530|4529.5|4518.5|4517.5|6033
1730891100000|2024-11-06 11:05:00|4521|4520|4525.5|4524|4525.5|4524|4516.5|4515.5|3151
1730891400000|2024-11-06 11:10:00|4525|4524.5|4523|4522|4525.5|4524.5|4518.5|4517.5|5256
1730891700000|2024-11-06 11:15:00|4522.5|4520.5|4520.5|4519.5|4523.5|4523|4516|4515|3379
1730892000000|2024-11-06 11:20:00|4520|4518.5|4512.5|4511.5|4520.5|4520|4510.5|4509.5|1943
1730892300000|2024-11-06 11:25:00|4511.5|4512|4505.5|4504.5|4513|4512.5|4501|4500.5|4554
1730892600000|2024-11-06 11:30:00|4506|4505.5|4505.5|4505|4508|4507.5|4497|4496|6629
1730892900000|2024-11-06 11:35:00|4505|4504.5|4499|4498|4507.5|4506.5|4499|4498|3848
1730893200000|2024-11-06 11:40:00|4498.5|4499.5|4498|4497.5|4506|4505|4498|4496.5|5807
1730893500000|2024-11-06 11:45:00|4497.5|4496.5|4481|4480.5|4499|4498|4481|4480.5|6055
1730893800000|2024-11-06 11:50:00|4482|4481|4478|4477.5|4485|4484|4475.5|4475|5118
1730894100000|2024-11-06 11:55:00|4477.5|4477|4482|4480.5|4484.5|4483|4475.5|4474.5|6104
1730894400000|2024-11-06 12:00:00|4483.5|4480|4487|4485.5|4488|4486.5|4478.5|4477.5|3092
1730894700000|2024-11-06 12:05:00|4487.5|4486|4490.5|4489.5|4495|4494.5|4485|4484|6863
1730895000000|2024-11-06 12:10:00|4489|4490|4489.5|4488.5|4491|4490|4478.5|4477|3566
1730895300000|2024-11-06 12:15:00|4489|4488|4488|4487.5|4494|4492.5|4486.5|4485.5|2387
1730895600000|2024-11-06 12:20:00|4488.5|4488|4484.5|4483.5|4489|4488.5|4484.5|4483.5|2327
1730895900000|2024-11-06 12:25:00|4484|4483|4478.5|4477.5|4486.5|4485.5|4475|4474|2460
1730896200000|2024-11-06 12:30:00|4478|4475.5|4484.5|4483.5|4484.5|4483.5|4476|4475|3880
1730896500000|2024-11-06 12:35:00|4486|4484|4488.5|4487|4489.5|4488.5|4484.5|4483.5|1601
1730896800000|2024-11-06 12:40:00|4489|4487.5|4486|4485|4489.5|4488.5|4482.5|4481|4916
1730897100000|2024-11-06 12:45:00|4485.5|4483.5|4486.5|4485.5|4491|4489.5|4484.5|4483.5|2416
1730897400000|2024-11-06 12:50:00|4486|4485|4493|4492|4493|4492.5|4484|4483|1485
1730897700000|2024-11-06 12:55:00|4493.5|4492.5|4496|4495|4502|4501|4493|4491.5|4705
1730898000000|2024-11-06 13:00:00|4496.5|4495.5|4488.5|4487.5|4497.5|4496.5|4488|4487|2359
1730898300000|2024-11-06 13:05:00|4489|4488|4499|4498|4500|4499|4487|4486.5|4250
1730898600000|2024-11-06 13:10:00|4498.5|4497|4499|4498|4499.5|4498.5|4493|4491.5|8694
1730898900000|2024-11-06 13:15:00|4498.5|4497.5|4492.5|4491.5|4499|4498.5|4488|4486.5|5183
1730899200000|2024-11-06 13:20:00|4494|4492|4493.5|4492|4495.5|4494.5|4489.5|4489|3883
1730899500000|2024-11-06 13:25:00|4493|4491.5|4488|4487|4493|4491.5|4484.5|4483.5|1430
1730899800000|2024-11-06 13:30:00|4488.5|4487.5|4471|4470|4488.5|4487.5|4470|4469|3989
1730900100000|2024-11-06 13:35:00|4470.5|4469.5|4465.5|4464|4470.5|4470|4460|4459|5699
1730900400000|2024-11-06 13:40:00|4465|4463.5|4456.5|4455.5|4466|4465|4456|4454.5|4504
1730900700000|2024-11-06 13:45:00|4456|4454.5|4455.5|4454.5|4459.5|4459|4451|4450.5|5868
1730901000000|2024-11-06 13:50:00|4455|4455|4449|4448|4460|4459|4449|4448|4920
1730901300000|2024-11-06 13:55:00|4447|4445.5|4455|4454|4457.5|4456.5|4445|4443.5|2213
1730901600000|2024-11-06 14:00:00|4454.5|4452.5|4441|4440|4454.5|4452.5|4441|4440|3700
1730901900000|2024-11-06 14:05:00|4440.5|4439|4441.5|4440.5|4445.5|4444|4439|4438|4974
1730902200000|2024-11-06 14:10:00|4441|4438.5|4445.5|4444.5|4446|4445|4434.5|4434|4852
1730902500000|2024-11-06 14:15:00|4445|4443.5|4449|4447.5|4450|4449|4442|4441.5|1689
1730902800000|2024-11-06 14:20:00|4449.5|4448|4441|4440.5|4449.5|4448|4441|4440|4779
1730903100000|2024-11-06 14:25:00|4441.5|4441|4439.5|4438|4445.5|4444.5|4437.5|4437|4286
1730903400000|2024-11-06 14:30:00|4439|4438.5|4432.5|4431.5|4440|4439.5|4432|4431|6627
1730903700000|2024-11-06 14:35:00|4432|4430.5|4429.5|4428.5|4442|4441.5|4428|4426.5|5339
1730904000000|2024-11-06 14:40:00|4430|4431|4433|4431.5|4438.5|4437|4427.5|4426.5|9291
1730904300000|2024-11-06 14:45:00|4433.5|4430.5|4410|4409|4433.5|4431.5|4410|4409|9958
1730904600000|2024-11-06 14:50:00|4409|4408.5|4389.5|4388.5|4409|4408.5|4388.5|4387.5|7505
1730904900000|2024-11-06 14:55:00|4390|4389.5|4395|4394|4396.5|4395|4382|4380.5|5907
1730905200000|2024-11-06 15:00:00|4394|4393|4397|4396|4401.5|4401|4384.5|4383.5|10610
1730905500000|2024-11-06 15:05:00|4396.5|4395.5|4386|4385|4398|4397.5|4385|4384|9804
1730905800000|2024-11-06 15:10:00|4386.5|4385.5|4392|4391|4398.5|4397.5|4386|4384.5|4448
1730906100000|2024-11-06 15:15:00|4391.5|4390.5|4379|4378|4395|4394.5|4377.5|4376.5|8516
1730906400000|2024-11-06 15:20:00|4378.5|4377.5|4386|4385|4391.5|4390.5|4378|4376.5|4631
1730906700000|2024-11-06 15:25:00|4385.5|4384|4392.5|4391.5|4395.5|4394.5|4383.5|4382.5|5244
1730907000000|2024-11-06 15:30:00|4392|4392|4382|4381|4392.5|4392|4381.5|4380.5|4508
1730907300000|2024-11-06 15:35:00|4381.5|4380.5|4383.5|4382.5|4384.5|4383|4374|4373.5|4452
1730907600000|2024-11-06 15:40:00|4385|4383|4392|4391.5|4393.5|4393|4383.5|4383|6801
1730907900000|2024-11-06 15:45:00|4393|4392|4387|4386|4396|4395.5|4385|4384|6622
1730908200000|2024-11-06 15:50:00|4388|4386.5|4379.5|4378.5|4390|4388.5|4378.5|4378|8305
1730908500000|2024-11-06 15:55:00|4380|4379|4388|4387|4389|4388|4378|4377.5|6012
1730908800000|2024-11-06 16:00:00|4387|4386.5|4380|4379|4388.5|4387|4374.5|4373.5|7537
1730909100000|2024-11-06 16:05:00|4379.5|4379.5|4390|4389|4390|4389|4379|4378|9608
1730909400000|2024-11-06 16:10:00|4389.5|4388.5|4398|4397|4398|4397|4386.5|4386|6626
1730909700000|2024-11-06 16:15:00|4400|4397.5|4396|4395.5|4401|4400.5|4395|4394.5|9902
1730910000000|2024-11-06 16:20:00|4396.5|4396|4394.5|4393.5|4396.5|4396|4390.5|4390|7892
1730910300000|2024-11-06 16:25:00|4393.5|4394|4394|4392.5|4397|4396|4389.5|4389|12950
1730966400000|2024-11-07 08:00:00|4422.5|4420.5|4420.5|4416.5|4455|4448|4412.5|4407.5|9026
1730966700000|2024-11-07 08:05:00|4419|4414.5|4435.5|4433|4436.5|4434|4414.5|4410|6540
1730967000000|2024-11-07 08:10:00|4434|4430|4427.5|4425|4436|4433.5|4425|4422|10994
1730967300000|2024-11-07 08:15:00|4430|4428|4463.5|4460.5|4463.5|4461|4428.5|4426|9723
1730967600000|2024-11-07 08:20:00|4463|4461|4485|4483|4485|4483|4462|4460.5|11517
1730967900000|2024-11-07 08:25:00|4481|4483.5|4496|4494.5|4504.5|4502|4476.5|4475.5|7987
1730968200000|2024-11-07 08:30:00|4496.5|4495|4497.5|4496.5|4499|4497.5|4489|4487.5|9714
1730968500000|2024-11-07 08:35:00|4498|4492.5|4485|4483|4498|4493|4475|4473.5|4972
1730968800000|2024-11-07 08:40:00|4484|4483.5|4481|4479.5|4485|4484|4472|4470.5|7024
1730969100000|2024-11-07 08:45:00|4481.5|4480|4475.5|4474.5|4484|4482.5|4472.5|4471.5|5105
1730969400000|2024-11-07 08:50:00|4476.5|4475|4481.5|4480|4483|4481.5|4470|4469.5|9214
1730969700000|2024-11-07 08:55:00|4482|4480.5|4486.5|4485.5|4488.5|4487|4477.5|4476.5|7845
1730970000000|2024-11-07 09:00:00|4485.5|4484.5|4494|4492.5|4501|4499.5|4485.5|4484.5|10431
1730970300000|2024-11-07 09:05:00|4493.5|4493|4488|4487|4494|4493|4487.5|4486|2783
1730970600000|2024-11-07 09:10:00|4489|4486.5|4489.5|4488|4493.5|4492.5|4484|4483.5|10740
1730970900000|2024-11-07 09:15:00|4491|4488.5|4501.5|4500.5|4501.5|4500.5|4491|4488.5|9346
1730971200000|2024-11-07 09:20:00|4502.5|4501|4506.5|4506|4507.5|4506.5|4499.5|4498|7084
1730971500000|2024-11-07 09:25:00|4506|4505|4499|4498|4507|4505.5|4498|4497|3495
1730971800000|2024-11-07 09:30:00|4500.5|4498.5|4506|4505|4506|4505|4495.5|4494|3732
1730972100000|2024-11-07 09:35:00|4504.5|4503.5|4498|4497|4508.5|4507.5|4496.5|4495|3912
1730972400000|2024-11-07 09:40:00|4499|4497.5|4501|4500.5|4503|4502|4495.5|4494|5179
1730972700000|2024-11-07 09:45:00|4500.5|4500|4500.5|4499.5|4505|4504|4499|4498|3591
1730973000000|2024-11-07 09:50:00|4501|4500|4489|4488|4501|4500|4488|4487|2394
1730973300000|2024-11-07 09:55:00|4487.5|4487.5|4495.5|4494|4496.5|4495.5|4484.5|4483.5|2271
1730973600000|2024-11-07 10:00:00|4494.5|4494.5|4492|4491|4495.5|4494.5|4489.5|4488.5|4824
1730973900000|2024-11-07 10:05:00|4495|4491.5|4505|4504|4509.5|4508|4494|4491.5|8798
1730974200000|2024-11-07 10:10:00|4505.5|4504.5|4510|4509|4510|4509|4499.5|4498.5|4975
1730974500000|2024-11-07 10:15:00|4508.5|4507.5|4498.5|4497.5|4508.5|4508|4496|4495.5|5679
1730974800000|2024-11-07 10:20:00|4498|4497|4498.5|4497|4504.5|4504|4498|4497|1412
1730975100000|2024-11-07 10:25:00|4499|4497.5|4500|4499|4501|4500|4496|4495|1749
1730975400000|2024-11-07 10:30:00|4500.5|4499.5|4505.5|4504.5|4506|4505.5|4498|4497|2206
1730975700000|2024-11-07 10:35:00|4506|4504|4496|4494.5|4506|4504.5|4491|4489.5|5996
1730976000000|2024-11-07 10:40:00|4495.5|4495|4496.5|4496|4497.5|4496|4491.5|4490|3719
1730976300000|2024-11-07 10:45:00|4495|4494.5|4496.5|4495.5|4498|4496.5|4492.5|4491.5|2136
1730976600000|2024-11-07 10:50:00|4496|4496.5|4500|4499|4502.5|4501.5|4496|4495.5|1365
1730976900000|2024-11-07 10:55:00|4499.5|4498|4498|4497.5|4501|4500|4496|4495|2079
1730977200000|2024-11-07 11:00:00|4497|4496.5|4495|4494.5|4498.5|4498|4494|4493|3437
1730977500000|2024-11-07 11:05:00|4498|4494|4493|4492.5|4499.5|4499|4493|4492.5|4722
1730977800000|2024-11-07 11:10:00|4493.5|4491|4499|4497.5|4500.5|4499.5|4491|4490.5|2690
1730978100000|2024-11-07 11:15:00|4498.5|4497|4502.5|4501.5|4505.5|4504.5|4498|4497|4112
1730978400000|2024-11-07 11:20:00|4501.5|4500|4519|4518.5|4519.5|4518.5|4500|4499|5047
1730978700000|2024-11-07 11:25:00|4518|4517|4519.5|4518.5|4520|4519.5|4516.5|4515.5|3451
1730979000000|2024-11-07 11:30:00|4519|4518|4525|4524|4526.5|4526|4517|4516.5|8154
1730979300000|2024-11-07 11:35:00|4524.5|4523.5|4529.5|4528.5|4531|4530|4521.5|4520|11857
1730979600000|2024-11-07 11:40:00|4529|4528|4534.5|4533.5|4534.5|4533.5|4524|4523|3615
1730979900000|2024-11-07 11:45:00|4535|4534|4534|4533|4538|4537.5|4529.5|4529|8137
1730980200000|2024-11-07 11:50:00|4534.5|4533.5|4535|4534|4537.5|4537|4534|4532.5|1360
1730980500000|2024-11-07 11:55:00|4535.5|4534.5|4535.5|4534|4536|4535|4531|4530|1385
1730980800000|2024-11-07 12:00:00|4535|4524.5|4539|4538|4543.5|4541|4535|4524.5|1936
1730981100000|2024-11-07 12:05:00|4539.5|4538.5|4539|4537.5|4546.5|4545|4537.5|4536.5|6097
1730981400000|2024-11-07 12:10:00|4538.5|4538|4542|4540.5|4542|4541|4536|4534.5|2054
1730981700000|2024-11-07 12:15:00|4542.5|4541|4547.5|4546.5|4548|4547|4542|4540.5|2353
1730982000000|2024-11-07 12:20:00|4548|4547|4547.5|4547|4550|4549|4545.5|4545|3826
1730982300000|2024-11-07 12:25:00|4548|4547.5|4559|4558|4560|4559|4548|4547|10184
1730982600000|2024-11-07 12:30:00|4559.5|4558.5|4561|4560|4563|4561.5|4556.5|4555.5|3406
1730982900000|2024-11-07 12:35:00|4562|4560.5|4566|4564.5|4567.5|4566.5|4561|4560.5|6409
1730983200000|2024-11-07 12:40:00|4566.5|4565|4562.5|4561.5|4566.5|4566|4559.5|4559|5826
1730983500000|2024-11-07 12:45:00|4562|4560.5|4562|4561|4562.5|4562|4557|4556.5|2613
1730983800000|2024-11-07 12:50:00|4562.5|4561.5|4572|4571|4572|4571.5|4562.5|4561.5|6325
1730984100000|2024-11-07 12:55:00|4571.5|4570.5|4570.5|4569|4576|4575|4566|4565|4692
1730984400000|2024-11-07 13:00:00|4571.5|4570|4578.5|4577.5|4579|4578|4567.5|4566.5|5413
1730984700000|2024-11-07 13:05:00|4578|4578|4587|4585.5|4587.5|4586.5|4576.5|4575.5|10348
1730985000000|2024-11-07 13:10:00|4587.5|4586|4579|4578|4591.5|4590.5|4578.5|4578|6532
1730985300000|2024-11-07 13:15:00|4580|4578.5|4587|4586|4587|4586|4579|4578|3546
1730985600000|2024-11-07 13:20:00|4586.5|4585.5|4585.5|4585|4587|4586.5|4583|4581.5|4874
1730985900000|2024-11-07 13:25:00|4586|4585.5|4585.5|4583.5|4588.5|4588|4585|4583.5|4303
1730986200000|2024-11-07 13:30:00|4585|4582.5|4583|4582|4588.5|4587.5|4580|4576.5|6568
1730986500000|2024-11-07 13:35:00|4585|4582.5|4584.5|4583.5|4587.5|4587|4580.5|4579.5|7585
1730986800000|2024-11-07 13:40:00|4584|4582|4584.5|4583.5|4588|4587.5|4580.5|4579.5|14083
1730987100000|2024-11-07 13:45:00|4584|4582|4582|4581|4584.5|4583.5|4578.5|4577|6616
1730987400000|2024-11-07 13:50:00|4581.5|4580|4580|4579.5|4581.5|4580.5|4577.5|4576|4558
1730987700000|2024-11-07 13:55:00|4579.5|4579|4579.5|4578.5|4583.5|4582.5|4579|4578|6683
1730988000000|2024-11-07 14:00:00|4579|4578|4572.5|4572|4579|4578|4572|4571.5|3325
1730988300000|2024-11-07 14:05:00|4572|4571.5|4574|4573|4574|4573|4569|4568|1777
1730988600000|2024-11-07 14:10:00|4573.5|4573.5|4573|4571.5|4576.5|4576|4571.5|4570.5|4182
1730988900000|2024-11-07 14:15:00|4571|4572|4574|4573|4575|4574.5|4570|4569.5|4158
1730989200000|2024-11-07 14:20:00|4573.5|4572.5|4584.5|4584|4584.5|4584|4573|4572.5|8122
1730989500000|2024-11-07 14:25:00|4585|4584.5|4588|4587|4588|4587.5|4579|4578.5|5005
1730989800000|2024-11-07 14:30:00|4587.5|4586.5|4581|4580.5|4594.5|4593.5|4577.5|4577|12150
1730990100000|2024-11-07 14:35:00|4581.5|4580|4588|4587|4590|4589|4579|4578|11592
1730990400000|2024-11-07 14:40:00|4587.5|4586.5|4590.5|4589|4593.5|4592.5|4582.5|4581.5|11448
1730990700000|2024-11-07 14:45:00|4590|4588.5|4582.5|4582|4595|4594.5|4582|4581|8703
1730991000000|2024-11-07 14:50:00|4584|4583.5|4591.5|4590.5|4592.5|4592|4582.5|4581.5|5943
1730991300000|2024-11-07 14:55:00|4594|4591|4579.5|4578.5|4595.5|4594.5|4579|4578|8429
1730991600000|2024-11-07 15:00:00|4580|4579|4583.5|4583|4587.5|4587|4579|4578.5|13634
1730991900000|2024-11-07 15:05:00|4583|4582.5|4591.5|4591|4594.5|4594|4583|4582.5|8602
1730992200000|2024-11-07 15:10:00|4591|4590.5|4574.5|4573.5|4591.5|4590.5|4572.5|4571.5|14426
1730992500000|2024-11-07 15:15:00|4575|4574|4574.5|4573.5|4581|4580|4570.5|4570|12115
1730992800000|2024-11-07 15:20:00|4575|4574|4581|4580.5|4581|4580.5|4574.5|4573.5|8751
1730993100000|2024-11-07 15:25:00|4581.5|4581|4583.5|4583|4586.5|4585.5|4580.5|4579.5|8872
1730993400000|2024-11-07 15:30:00|4584|4583.5|4579|4578.5|4587|4586.5|4577.5|4576.5|5287
1730993700000|2024-11-07 15:35:00|4579.5|4579|4579.5|4579|4583.5|4583|4576.5|4576|11765
1730994000000|2024-11-07 15:40:00|4580|4580|4583.5|4583|4583.5|4583|4573.5|4572.5|10023
1730994300000|2024-11-07 15:45:00|4583|4582.5|4597.5|4596.5|4597.5|4596.5|4583|4582.5|9690
1730994600000|2024-11-07 15:50:00|4597|4596|4589.5|4589|4597|4596.5|4587.5|4587|8679
1730994900000|2024-11-07 15:55:00|4589|4588|4586.5|4586|4589.5|4589|4585.5|4585|3498
1730995200000|2024-11-07 16:00:00|4587.5|4587|4581.5|4581|4589.5|4589|4579|4578.5|8780
1730995500000|2024-11-07 16:05:00|4581|4580.5|4581.5|4580.5|4581.5|4581|4577|4576.5|11585
1730995800000|2024-11-07 16:10:00|4581|4580|4587.5|4587|4587.5|4587|4580.5|4579.5|17155
1730996100000|2024-11-07 16:15:00|4587|4586.5|4590.5|4590|4590.5|4590|4584|4583.5|10915
1730996400000|2024-11-07 16:20:00|4590|4589.5|4599.5|4599|4599.5|4599|4587.5|4587|15213
1730996700000|2024-11-07 16:25:00|4600|4599.5|4598|4597.5|4607.5|4607|4597|4596.5|23167
1731052800000|2024-11-08 08:00:00|4579|4577|4521.5|4518.5|4579|4577|4520|4517.5|4735
1731053100000|2024-11-08 08:05:00|4521|4518|4464.5|4460.5|4532.5|4529|4464.5|4460.5|14850
1731053400000|2024-11-08 08:10:00|4464|4465|4446|4440.5|4472.5|4469|4445|4440.5|14430
1731053700000|2024-11-08 08:15:00|4449|4447.5|4433.5|4431.5|4452|4451|4431.5|4430|15025
1731054000000|2024-11-08 08:20:00|4433|4431|4424.5|4423|4442|4439.5|4421.5|4420|14449
1731054300000|2024-11-08 08:25:00|4424|4420|4403|4401.5|4424|4421|4401|4400.5|29651
1731054600000|2024-11-08 08:30:00|4404.5|4402|4437|4435.5|4440.5|4438.5|4404.5|4402|20822
1731054900000|2024-11-08 08:35:00|4436.5|4434.5|4448|4447|4455.5|4454|4435|4433.5|15551
1731055200000|2024-11-08 08:40:00|4447.5|4446|4451.5|4450|4452|4451|4427|4425|7041
1731055500000|2024-11-08 08:45:00|4451|4450.5|4449|4448.5|4456|4454|4435.5|4433.5|7725
1731055800000|2024-11-08 08:50:00|4448.5|4447|4449|4448|4457.5|4456.5|4443|4441.5|9400
1731056100000|2024-11-08 08:55:00|4448.5|4446.5|4439|4438|4449|4448|4437|4436|9396
1731056400000|2024-11-08 09:00:00|4439.5|4438.5|4423.5|4422.5|4447|4446|4419|4417.5|8914
1731056700000|2024-11-08 09:05:00|4424|4423|4431|4429.5|4438|4436.5|4419|4417.5|10786
1731057000000|2024-11-08 09:10:00|4433|4430|4437.5|4436|4439.5|4438.5|4427|4425.5|9672
1731057300000|2024-11-08 09:15:00|4437|4436.5|4436|4435.5|4439|4438.5|4429.5|4428.5|5088
1731057600000|2024-11-08 09:20:00|4435.5|4435|4429.5|4428.5|4437.5|4436|4427|4426.5|4356
1731057900000|2024-11-08 09:25:00|4430.5|4429.5|4420|4419|4430.5|4429.5|4419.5|4418.5|4398
1731058200000|2024-11-08 09:30:00|4419.5|4418|4415|4414|4423|4422|4415|4414|11341
1731058500000|2024-11-08 09:35:00|4414.5|4414.5|4406.5|4405.5|4418.5|4417.5|4406|4405|7720
1731058800000|2024-11-08 09:40:00|4406|4405|4404.5|4403|4412|4411|4402|4400.5|7743
1731059100000|2024-11-08 09:45:00|4404|4403.5|4401.5|4400|4404.5|4403.5|4397.5|4396|12895
1731059400000|2024-11-08 09:50:00|4401|4400.5|4391|4390|4405.5|4405|4389.5|4389|8016
1731059700000|2024-11-08 09:55:00|4390.5|4389|4386|4385.5|4394|4392.5|4386|4385.5|7460
1731060000000|2024-11-08 10:00:00|4386.5|4385|4386|4384.5|4392|4391.5|4383|4382|12487
1731060300000|2024-11-08 10:05:00|4385.5|4384|4385.5|4384|4386.5|4386|4381|4380|22151
1731060600000|2024-11-08 10:10:00|4385|4384.5|4387.5|4386.5|4388|4387.5|4379|4378|24339
1731060900000|2024-11-08 10:15:00|4388|4387|4389.5|4388.5|4396|4395.5|4387|4386|4999
1731061200000|2024-11-08 10:20:00|4389|4388|4390.5|4389.5|4391|4390|4388.5|4387.5|6847
1731061500000|2024-11-08 10:25:00|4390|4389|4387.5|4386.5|4392.5|4392|4383.5|4382|8089
1731061800000|2024-11-08 10:30:00|4387|4385|4384.5|4384|4389|4388.5|4383.5|4382.5|7749
1731062100000|2024-11-08 10:35:00|4384|4383|4384.5|4383.5|4387.5|4387|4383.5|4383|18003
1731062400000|2024-11-08 10:40:00|4385.5|4384.5|4386.5|4385.5|4394|4393.5|4383|4382|5807
1731062700000|2024-11-08 10:45:00|4387|4386|4385|4384|4387|4386|4383.5|4383|6129
1731063000000|2024-11-08 10:50:00|4385.5|4384.5|4380|4379|4387.5|4387|4379.5|4378.5|10254
1731063300000|2024-11-08 10:55:00|4379.5|4378.5|4380.5|4380|4383.5|4382.5|4379|4378|14633
1731063600000|2024-11-08 11:00:00|4380|4378.5|4381|4379.5|4381.5|4380.5|4376|4375|7531
1731063900000|2024-11-08 11:05:00|4380.5|4380.5|4379.5|4379|4383|4382|4378.5|4377|4519
1731064200000|2024-11-08 11:10:00|4380|4379.5|4386|4385|4387|4386|4379|4378|4600
1731064500000|2024-11-08 11:15:00|4385.5|4384|4386.5|4385.5|4393|4392|4385|4384|7183
1731064800000|2024-11-08 11:20:00|4386|4385|4388.5|4387.5|4393.5|4393|4384.5|4383.5|8349
1731065100000|2024-11-08 11:25:00|4389|4387|4387.5|4386.5|4389|4387.5|4383.5|4383|3696
1731065400000|2024-11-08 11:30:00|4387|4386|4381.5|4380.5|4387|4386.5|4379.5|4379|9308
1731065700000|2024-11-08 11:35:00|4382|4381|4382|4381|4384|4383.5|4380.5|4379|4584
1731066000000|2024-11-08 11:40:00|4381.5|4380.5|4383.5|4383|4386.5|4385.5|4381.5|4380|9460
1731066300000|2024-11-08 11:45:00|4384.5|4384|4382.5|4382|4386.5|4385.5|4382.5|4382|7921
1731066600000|2024-11-08 11:50:00|4382|4381.5|4366.5|4365.5|4382|4381.5|4366|4365|22004
1731066900000|2024-11-08 11:55:00|4366|4365|4367.5|4366|4372.5|4371.5|4360.5|4360|8584
1731067200000|2024-11-08 12:00:00|4370|4368.5|4370|4369|4372|4371|4367.5|4366|1025
1731067500000|2024-11-08 12:05:00|4369.5|4368|4360.5|4360|4370|4369|4359|4358|4439
1731067800000|2024-11-08 12:10:00|4361|4360.5|4377.5|4376.5|4383.5|4382|4360.5|4360|4404
1731068100000|2024-11-08 12:15:00|4377|4376|4397|4396.5|4399.5|4399|4376.5|4375|3842
1731068400000|2024-11-08 12:20:00|4396.5|4396|4390|4389.5|4400|4398.5|4390|4389|4208
1731068700000|2024-11-08 12:25:00|4391|4390|4381.5|4381|4391|4390|4381.5|4381|2630
1731069000000|2024-11-08 12:30:00|4382|4381.5|4374|4373|4382.5|4381.5|4368.5|4368|2623
1731069300000|2024-11-08 12:35:00|4373.5|4372.5|4372|4370.5|4377.5|4376.5|4372|4370.5|1868
1731069600000|2024-11-08 12:40:00|4372.5|4371|4369.5|4368|4373|4372|4368.5|4368|4517
1731069900000|2024-11-08 12:45:00|4369|4368.5|4365|4364|4370.5|4369.5|4365|4363.5|3962
1731070200000|2024-11-08 12:50:00|4364.5|4363.5|4368|4367|4370.5|4370|4362.5|4361.5|3855
1731070500000|2024-11-08 12:55:00|4369|4368.5|4367|4365.5|4370|4368.5|4363.5|4362.5|2304
1731070800000|2024-11-08 13:00:00|4366.5|4365|4361.5|4360.5|4368.5|4368|4361.5|4360.5|2160
1731071100000|2024-11-08 13:05:00|4363|4362|4351|4350|4363|4362|4350|4349.5|9790
1731071400000|2024-11-08 13:10:00|4352|4350.5|4354.5|4353|4360|4359|4352|4350.5|3513
1731071700000|2024-11-08 13:15:00|4354|4353.5|4357.5|4356.5|4359|4358|4349.5|4349|7031
1731072000000|2024-11-08 13:20:00|4357|4355|4362.5|4361.5|4362.5|4361.5|4354|4353.5|4180
1731072300000|2024-11-08 13:25:00|4362|4362|4362|4361.5|4366|4365|4359.5|4358.5|5062
1731072600000|2024-11-08 13:30:00|4361.5|4360.5|4355|4354|4362.5|4362|4353.5|4352.5|7050
1731072900000|2024-11-08 13:35:00|4355.5|4354.5|4352|4351.5|4355.5|4354.5|4351.5|4351|6615
1731073200000|2024-11-08 13:40:00|4353|4352.5|4360|4359.5|4360.5|4359.5|4351.5|4351|3857
1731073500000|2024-11-08 13:45:00|4360.5|4360.5|4356.5|4355.5|4361.5|4361|4356.5|4355.5|6104
1731073800000|2024-11-08 13:50:00|4356|4354.5|4358.5|4358|4359.5|4358.5|4354|4353|3508
1731074100000|2024-11-08 13:55:00|4358|4357.5|4355.5|4354.5|4358.5|4358|4354|4353|3582
1731074400000|2024-11-08 14:00:00|4357|4355|4365|4364|4365.5|4365|4357|4355|2575
1731074700000|2024-11-08 14:05:00|4364.5|4364.5|4369.5|4369|4369.5|4369|4364|4363|2928
1731075000000|2024-11-08 14:10:00|4368|4367.5|4368.5|4367.5|4369|4368|4362|4361|3241
1731075300000|2024-11-08 14:15:00|4368|4367|4372.5|4371.5|4372.5|4372|4366.5|4365.5|2087
1731075600000|2024-11-08 14:20:00|4372|4372|4376|4375|4376.5|4376|4371|4370.5|2243
1731075900000|2024-11-08 14:25:00|4375.5|4375.5|4374|4373.5|4376.5|4376|4371.5|4371|3274
1731076200000|2024-11-08 14:30:00|4373.5|4373|4371|4370|4378.5|4377.5|4368.5|4367.5|5163
1731076500000|2024-11-08 14:35:00|4374|4370.5|4361.5|4361|4376.5|4375.5|4361.5|4361|8460
1731076800000|2024-11-08 14:40:00|4362|4360.5|4366|4365.5|4367.5|4367|4360|4359|13392
1731077100000|2024-11-08 14:45:00|4365.5|4365|4368.5|4368|4370.5|4369.5|4364.5|4363.5|14195
1731077400000|2024-11-08 14:50:00|4368|4367|4371.5|4370.5|4376|4375.5|4360|4359|9415
1731077700000|2024-11-08 14:55:00|4371|4371|4375.5|4374|4376|4375|4369.5|4368.5|4505
1731078000000|2024-11-08 15:00:00|4375|4373.5|4362.5|4361|4377|4375.5|4362.5|4361|2645
1731078300000|2024-11-08 15:05:00|4362|4361.5|4371.5|4370.5|4373.5|4372.5|4358.5|4357.5|5135
1731078600000|2024-11-08 15:10:00|4372|4371|4373|4372.5|4375|4374|4368.5|4367.5|27018
1731078900000|2024-11-08 15:15:00|4374|4373|4367|4366.5|4374|4373|4367|4366.5|9756
1731079200000|2024-11-08 15:20:00|4368.5|4368|4378|4377|4379.5|4379|4368.5|4367.5|4501
1731079500000|2024-11-08 15:25:00|4378.5|4377.5|4376.5|4375.5|4380|4379.5|4376|4375.5|2897
1731079800000|2024-11-08 15:30:00|4376|4376|4385|4384.5|4386|4385.5|4373|4372.5|3826
1731080100000|2024-11-08 15:35:00|4384.5|4384|4375|4374|4384.5|4384|4374.5|4373.5|4205
1731080400000|2024-11-08 15:40:00|4374.5|4373.5|4375|4374|4377.5|4376.5|4372|4371|1869
1731080700000|2024-11-08 15:45:00|4374.5|4372.5|4373|4372.5|4374.5|4374|4368|4367.5|3310
1731081000000|2024-11-08 15:50:00|4372.5|4372|4375|4374|4375|4374.5|4371.5|4370.5|2195
1731081300000|2024-11-08 15:55:00|4374.5|4374.5|4370|4369|4375|4374.5|4367.5|4367|2914
1731081600000|2024-11-08 16:00:00|4371|4369.5|4362|4361.5|4373|4372|4362|4361.5|7010
1731081900000|2024-11-08 16:05:00|4362.5|4361|4359|4358|4364|4363|4357.5|4357|9458
1731082200000|2024-11-08 16:10:00|4360|4359.5|4354|4353|4361|4360.5|4351.5|4351|16123
1731082500000|2024-11-08 16:15:00|4353.5|4352.5|4356|4355.5|4357.5|4357|4351|4350.5|10534
1731082800000|2024-11-08 16:20:00|4355.5|4355|4358.5|4358|4366.5|4365.5|4355|4354.5|10224
1731083100000|2024-11-08 16:25:00|4358|4357.5|4353|4352|4358|4357.5|4349.5|4348.5|24767
1731312000000|2024-11-11 08:00:00|4427.5|4425|4483|4479.5|4483|4479.5|4420|4417|19953
1731312300000|2024-11-11 08:05:00|4484.5|4480.5|4473|4469.5|4488|4485.5|4433.5|4429.5|25967
1731312600000|2024-11-11 08:10:00|4472.5|4471|4474.5|4472.5|4480|4478|4467|4463.5|13145
1731312900000|2024-11-11 08:15:00|4473|4470.5|4474.5|4473|4481.5|4479.5|4458|4455.5|16269
1731313200000|2024-11-11 08:20:00|4475|4473.5|4461.5|4459.5|4479|4478.5|4460|4458.5|10267
1731313500000|2024-11-11 08:25:00|4464|4460|4472.5|4470.5|4475|4473.5|4451.5|4449.5|9041
1731313800000|2024-11-11 08:30:00|4472|4469|4460.5|4459.5|4472|4470.5|4458|4457|11525
1731314100000|2024-11-11 08:35:00|4461.5|4460|4481|4480|4486.5|4485|4461.5|4460|27246
1731314400000|2024-11-11 08:40:00|4481.5|4480.5|4488|4487|4492|4491|4478|4476|15536
1731314700000|2024-11-11 08:45:00|4486.5|4485|4480.5|4479|4488|4487|4472|4470.5|16586
1731315000000|2024-11-11 08:50:00|4481|4480|4478|4477|4485.5|4484|4476|4475|6197
1731315300000|2024-11-11 08:55:00|4478.5|4477.5|4463.5|4462|4480|4479|4463.5|4462|9288
1731315600000|2024-11-11 09:00:00|4463|4460.5|4451|4450|4463|4462|4445.5|4444|10179
1731315900000|2024-11-11 09:05:00|4453.5|4450.5|4461.5|4460.5|4463|4461.5|4453.5|4449.5|6644
1731316200000|2024-11-11 09:10:00|4462|4461|4469|4467.5|4476|4474.5|4457|4456|7464
1731316500000|2024-11-11 09:15:00|4469.5|4468|4467.5|4466.5|4475|4474|4463.5|4462.5|9339
1731316800000|2024-11-11 09:20:00|4467|4465|4461.5|4460|4467|4466|4460.5|4459.5|4245
1731317100000|2024-11-11 09:25:00|4462|4460.5|4455|4453.5|4463.5|4462|4453|4452|4160
1731317400000|2024-11-11 09:30:00|4454.5|4454|4442|4441|4457.5|4456|4439.5|4438|7623
1731317700000|2024-11-11 09:35:00|4442.5|4441.5|4446|4445|4453|4451.5|4435.5|4434|6586
1731318000000|2024-11-11 09:40:00|4444.5|4443|4450.5|4449.5|4451.5|4450|4440|4438.5|2547
1731318300000|2024-11-11 09:45:00|4450|4449|4459|4458|4461.5|4460.5|4450|4449|7124
1731318600000|2024-11-11 09:50:00|4458.5|4457.5|4461|4460|4461|4460|4455.5|4454|2763
1731318900000|2024-11-11 09:55:00|4459.5|4460.5|4458|4457|4463|4461.5|4455|4454.5|1947
1731319200000|2024-11-11 10:00:00|4458.5|4456.5|4460|4459|4462|4460.5|4457|4456|1253
1731319500000|2024-11-11 10:05:00|4460.5|4458.5|4458.5|4457.5|4463.5|4462|4457|4455.5|3529
1731319800000|2024-11-11 10:10:00|4460|4458|4453|4451.5|4460|4459|4452.5|4451|1849
1731320100000|2024-11-11 10:15:00|4452.5|4452|4459.5|4458|4462|4460.5|4452.5|4451|5916
1731320400000|2024-11-11 10:20:00|4460|4458.5|4456|4455|4461|4460|4456|4455|3032
1731320700000|2024-11-11 10:25:00|4457|4455.5|4457.5|4456.5|4467.5|4466.5|4455.5|4455|6083
1731321000000|2024-11-11 10:30:00|4455|4454.5|4454.5|4453.5|4460.5|4460|4453.5|4452|3778
1731321300000|2024-11-11 10:35:00|4455.5|4454|4454.5|4453.5|4460.5|4459.5|4454|4452.5|3103
1731321600000|2024-11-11 10:40:00|4454|4453|4458.5|4457.5|4459|4458|4454|4453|2041
1731321900000|2024-11-11 10:45:00|4458|4456.5|4455.5|4455|4458|4456.5|4453.5|4452|4963
1731322200000|2024-11-11 10:50:00|4454.5|4454.5|4457.5|4456.5|4461.5|4460.5|4454.5|4453.5|2171
1731322500000|2024-11-11 10:55:00|4457|4456|4454.5|4453.5|4462|4461|4452.5|4451.5|5549
1731322800000|2024-11-11 11:00:00|4455|4454|4467|4466.5|4468.5|4467|4455|4454|6758
1731323100000|2024-11-11 11:05:00|4468|4466|4463.5|4462.5|4469.5|4468.5|4463|4462|7229
1731323400000|2024-11-11 11:10:00|4463|4462|4462.5|4461.5|4468|4467|4462|4461|4184
1731323700000|2024-11-11 11:15:00|4463|4461|4465.5|4464.5|4466|4465|4459.5|4458.5|3559
1731324000000|2024-11-11 11:20:00|4465|4464|4471|4470|4472.5|4471.5|4465|4464|6371
1731324300000|2024-11-11 11:25:00|4470.5|4469.5|4475.5|4474.5|4475.5|4474.5|4468|4467|9569
1731324600000|2024-11-11 11:30:00|4476|4475|4470|4469.5|4480|4478.5|4470|4469.5|10204
1731324900000|2024-11-11 11:35:00|4471|4470|4475|4474|4476|4475.5|4468.5|4467.5|4114
1731325200000|2024-11-11 11:40:00|4474|4473.5|4469.5|4468.5|4474|4473.5|4466.5|4465.5|4418
1731325500000|2024-11-11 11:45:00|4469|4469.5|4469|4468|4471.5|4470.5|4466|4465.5|3237
1731325800000|2024-11-11 11:50:00|4468.5|4467|4467|4465.5|4469|4468|4466.5|4465.5|4000
1731326100000|2024-11-11 11:55:00|4466.5|4466|4467.5|4466.5|4469.5|4468.5|4465.5|4464.5|2732
1731326400000|2024-11-11 12:00:00|4468.5|4467|4465.5|4464.5|4468.5|4467|4465|4463.5|1988
1731326700000|2024-11-11 12:05:00|4466|4465|4463|4462|4466.5|4465.5|4462|4461|3489
1731327000000|2024-11-11 12:10:00|4463.5|4462.5|4470|4469|4471.5|4470|4463.5|4462.5|3942
1731327300000|2024-11-11 12:15:00|4469.5|4467.5|4462.5|4462|4469.5|4467.5|4462|4460.5|5472
1731327600000|2024-11-11 12:20:00|4463|4462.5|4465|4464|4467|4466.5|4462.5|4462|2117
1731327900000|2024-11-11 12:25:00|4465.5|4464.5|4467.5|4466.5|4470|4469|4465.5|4464|2611
1731328200000|2024-11-11 12:30:00|4467|4466|4470.5|4469.5|4471.5|4470|4465.5|4465|3872
1731328500000|2024-11-11 12:35:00|4470|4470|4473.5|4473|4473.5|4473|4470|4469.5|3388
1731328800000|2024-11-11 12:40:00|4474.5|4474|4477|4476|4480|4479|4474.5|4474|2497
1731329100000|2024-11-11 12:45:00|4478.5|4476.5|4473|4472|4481|4480|4473|4472|2455
1731329400000|2024-11-11 12:50:00|4472.5|4471.5|4475|4474.5|4476.5|4475|4472.5|4471.5|1449
1731329700000|2024-11-11 12:55:00|4476|4474|4475.5|4474|4479|4478|4473|4472|1729
1731330000000|2024-11-11 13:00:00|4475|4474.5|4467.5|4466.5|4475|4474.5|4467.5|4466.5|1720
1731330300000|2024-11-11 13:05:00|4467|4466|4464|4463|4467|4466|4463.5|4462.5|1325
1731330600000|2024-11-11 13:10:00|4464.5|4463.5|4467.5|4466.5|4468.5|4467|4464|4463|2059
1731330900000|2024-11-11 13:15:00|4468|4467|4481.5|4480|4487.5|4486|4467|4466|13743
1731331200000|2024-11-11 13:20:00|4481|4480.5|4479|4477.5|4481|4480.5|4474|4472.5|1885
1731331500000|2024-11-11 13:25:00|4478.5|4477|4472.5|4471.5|4479|4477.5|4469.5|4469|7481
1731331800000|2024-11-11 13:30:00|4472|4472|4471|4470.5|4474.5|4473.5|4470|4469|2200
1731332100000|2024-11-11 13:35:00|4472.5|4471|4475|4474|4477.5|4476|4472|4470.5|3532
1731332400000|2024-11-11 13:40:00|4474.5|4473.5|4475.5|4474.5|4477|4475.5|4471.5|4470.5|2045
1731332700000|2024-11-11 13:45:00|4474.5|4473.5|4469.5|4468.5|4474.5|4474|4469.5|4468.5|1480
1731333000000|2024-11-11 13:50:00|4470.5|4469|4473.5|4473|4473.5|4473|4469.5|4468.5|1742
1731333300000|2024-11-11 13:55:00|4472|4471|4472|4471|4472.5|4471.5|4470|4469|2116
1731333600000|2024-11-11 14:00:00|4471.5|4470.5|4462|4461|4472|4471.5|4462|4460.5|1694
1731333900000|2024-11-11 14:05:00|4461.5|4460.5|4459|4458|4464.5|4463.5|4459|4458|821
1731334200000|2024-11-11 14:10:00|4458|4457.5|4455.5|4454|4458.5|4457.5|4454.5|4453.5|1463
1731334500000|2024-11-11 14:15:00|4457|4454.5|4460|4459|4461.5|4461|4457|4454.5|1331
1731334800000|2024-11-11 14:20:00|4459.5|4459.5|4457.5|4456|4461|4460.5|4457|4456|1858
1731335100000|2024-11-11 14:25:00|4457|4456.5|4452|4451.5|4457|4456.5|4450|4449|4205
1731335400000|2024-11-11 14:30:00|4451.5|4450.5|4451|4450|4452.5|4451.5|4442|4441|5510
1731335700000|2024-11-11 14:35:00|4450.5|4449.5|4453.5|4452.5|4459.5|4458|4450.5|4449.5|4105
1731336000000|2024-11-11 14:40:00|4453|4451.5|4449.5|4448|4457|4456|4447.5|4446.5|2944
1731336300000|2024-11-11 14:45:00|4450|4448.5|4458|4456.5|4458|4457|4450|4448.5|14276
1731336600000|2024-11-11 14:50:00|4457.5|4457.5|4456|4455.5|4459.5|4458.5|4453|4451.5|2140
1731336900000|2024-11-11 14:55:00|4455.5|4455|4461|4460|4462.5|4461|4450|4449|4642
1731337200000|2024-11-11 15:00:00|4462.5|4461.5|4469.5|4469|4472.5|4471.5|4462.5|4461|4709
1731337500000|2024-11-11 15:05:00|4470|4469.5|4465.5|4464|4472|4471.5|4464.5|4463.5|3637
1731337800000|2024-11-11 15:10:00|4466.5|4464.5|4469|4468|4475|4474|4466.5|4464|2694
1731338100000|2024-11-11 15:15:00|4469.5|4468.5|4463|4462|4469.5|4468.5|4462.5|4461.5|1604
1731338400000|2024-11-11 15:20:00|4462.5|4461.5|4454|4453|4462.5|4461.5|4453.5|4452.5|3347
1731338700000|2024-11-11 15:25:00|4453.5|4452.5|4449|4447.5|4454.5|4454|4449|4447.5|2452
1731339000000|2024-11-11 15:30:00|4448|4448|4435.5|4434|4448|4448|4435.5|4434|2787
1731339300000|2024-11-11 15:35:00|4435|4434.5|4435|4434|4438|4437.5|4434|4432.5|3656
1731339600000|2024-11-11 15:40:00|4435.5|4434.5|4428|4427|4435.5|4435|4427.5|4427|2306
1731339900000|2024-11-11 15:45:00|4428.5|4427.5|4425.5|4424.5|4433|4432|4425|4424|5595
1731340200000|2024-11-11 15:50:00|4425|4424|4421.5|4420.5|4425|4424|4420|4419|3996
1731340500000|2024-11-11 15:55:00|4421|4421|4419.5|4418.5|4421|4421|4417|4416.5|2975
1731340800000|2024-11-11 16:00:00|4419|4418|4411|4410|4425|4424.5|4410.5|4410|6866
1731341100000|2024-11-11 16:05:00|4410.5|4411|4418|4417.5|4419.5|4418|4410.5|4410.5|6031
1731341400000|2024-11-11 16:10:00|4418.5|4418|4419|4418.5|4421|4420|4415.5|4415|9015
1731341700000|2024-11-11 16:15:00|4418|4418|4420|4419.5|4420|4419.5|4416.5|4416|8776
1731342000000|2024-11-11 16:20:00|4419.5|4419|4426|4425|4426.5|4425.5|4417|4416.5|11956
1731342300000|2024-11-11 16:25:00|4425.5|4424.5|4423|4422|4430.5|4430|4423|4422|10619
1731398400000|2024-11-12 08:00:00|4366|4363|4327|4324.5|4367.5|4364|4325|4323.5|19282
1731398700000|2024-11-12 08:05:00|4330.5|4327.5|4333.5|4331.5|4344.5|4342|4328.5|4326|9851
1731399000000|2024-11-12 08:10:00|4332.5|4332|4310.5|4308.5|4342.5|4341|4309|4308|17784
1731399300000|2024-11-12 08:15:00|4311|4309|4322.5|4321|4329.5|4328|4311|4309|6410
1731399600000|2024-11-12 08:20:00|4323|4321.5|4325.5|4324|4334|4332.5|4320|4319|4843
1731399900000|2024-11-12 08:25:00|4327|4323.5|4317.5|4316|4327|4325.5|4317|4316|6487
1731400200000|2024-11-12 08:30:00|4322|4316.5|4311|4310|4324.5|4323|4309.5|4308|9103
1731400500000|2024-11-12 08:35:00|4310.5|4306.5|4305|4303.5|4310.5|4309.5|4300|4299.5|7532
1731400800000|2024-11-12 08:40:00|4304.5|4304|4298.5|4297|4310.5|4309|4295|4294|13570
1731401100000|2024-11-12 08:45:00|4298|4296.5|4306|4305.5|4311|4309.5|4296|4294.5|19939
1731401400000|2024-11-12 08:50:00|4305.5|4304|4324.5|4323.5|4331.5|4330|4305|4304|9142
1731401700000|2024-11-12 08:55:00|4324|4322.5|4319.5|4318.5|4324.5|4323.5|4318.5|4317|6636
1731402000000|2024-11-12 09:00:00|4320|4319.5|4322.5|4321.5|4323|4322|4313|4311.5|8146
1731402300000|2024-11-12 09:05:00|4322|4321|4311|4310|4322|4321.5|4310|4308.5|2052
1731402600000|2024-11-12 09:10:00|4310.5|4309|4318|4316.5|4319|4318|4306.5|4305|7815
1731402900000|2024-11-12 09:15:00|4317.5|4316|4309.5|4309|4317.5|4316.5|4309|4307.5|9324
1731403200000|2024-11-12 09:20:00|4309|4308|4316|4314.5|4316|4315|4309|4307.5|2723
1731403500000|2024-11-12 09:25:00|4316.5|4315|4311.5|4310.5|4316.5|4315.5|4310|4309|4320
1731403800000|2024-11-12 09:30:00|4311|4310|4317|4315.5|4322|4321|4310.5|4310|1647
1731404100000|2024-11-12 09:35:00|4316.5|4316|4321.5|4320.5|4322|4321|4313|4311.5|3554
1731404400000|2024-11-12 09:40:00|4319.5|4320|4323|4322|4323|4322|4317|4316|3897
1731404700000|2024-11-12 09:45:00|4322.5|4322.5|4314|4313.5|4323|4322.5|4314|4313.5|1831
1731405000000|2024-11-12 09:50:00|4314.5|4315|4323|4322|4324|4323|4314|4313.5|5099
1731405300000|2024-11-12 09:55:00|4322.5|4321.5|4314.5|4313.5|4323|4322|4314.5|4313|5140
1731405600000|2024-11-12 10:00:00|4313.5|4313|4308.5|4307|4314|4313|4307.5|4306|4888
1731405900000|2024-11-12 10:05:00|4308|4306.5|4302.5|4302|4308.5|4308|4301.5|4300.5|10302
1731406200000|2024-11-12 10:10:00|4302|4301.5|4302|4301|4306.5|4305.5|4301.5|4300|6040
1731406500000|2024-11-12 10:15:00|4302.5|4301.5|4302.5|4301.5|4307.5|4306.5|4300.5|4300|5671
1731406800000|2024-11-12 10:20:00|4303|4302|4300|4299|4303.5|4303|4298.5|4297|4790
1731407100000|2024-11-12 10:25:00|4300.5|4299.5|4302|4301|4302.5|4301|4295|4294.5|6499
1731407400000|2024-11-12 10:30:00|4301.5|4300.5|4304|4303|4304.5|4303.5|4299|4297.5|4826
1731407700000|2024-11-12 10:35:00|4304.5|4303.5|4304.5|4303|4304.5|4304|4302|4300.5|3457
1731408000000|2024-11-12 10:40:00|4304|4301|4301.5|4301|4304|4302.5|4300|4299|3239
1731408300000|2024-11-12 10:45:00|4301|4300.5|4295.5|4294.5|4302|4301.5|4295.5|4294.5|5235
1731408600000|2024-11-12 10:50:00|4296|4295|4293.5|4292|4301|4299.5|4293.5|4292|2879
1731408900000|2024-11-12 10:55:00|4292.5|4291.5|4289.5|4288.5|4294|4293|4288.5|4287|7150
1731409200000|2024-11-12 11:00:00|4290.5|4289|4297|4296|4299|4297.5|4290.5|4289|2554
1731409500000|2024-11-12 11:05:00|4296.5|4296.5|4299|4298|4300|4299|4296|4294.5|3305
1731409800000|2024-11-12 11:10:00|4299.5|4298.5|4308|4307|4308|4307|4299.5|4298|2635
1731410100000|2024-11-12 11:15:00|4307|4306.5|4309.5|4308.5|4315.5|4315|4306|4304|3262
1731410400000|2024-11-12 11:20:00|4310|4308|4315|4314|4315|4314|4310|4308|3104
1731410700000|2024-11-12 11:25:00|4314.5|4313.5|4312.5|4311|4316|4315.5|4309.5|4309|4480
1731411000000|2024-11-12 11:30:00|4312|4311.5|4309|4308|4312.5|4311.5|4307|4306|2248
1731411300000|2024-11-12 11:35:00|4307.5|4308.5|4309.5|4309|4309.5|4309|4304.5|4303|2710
1731411600000|2024-11-12 11:40:00|4310|4309.5|4300.5|4299.5|4311|4310|4299|4298|2872
1731411900000|2024-11-12 11:45:00|4302.5|4300|4304.5|4303.5|4305|4304|4302|4300|575
1731412200000|2024-11-12 11:50:00|4305.5|4304|4306|4305|4306|4305|4304.5|4303|1049
1731412500000|2024-11-12 11:55:00|4307|4305.5|4308|4307|4308.5|4308|4305|4304|2602
1731412800000|2024-11-12 12:00:00|4307.5|4305.5|4306.5|4305.5|4312|4311|4305.5|4304|2395
1731413100000|2024-11-12 12:05:00|4307|4306|4306|4304.5|4308.5|4307.5|4303.5|4302.5|1104
1731413400000|2024-11-12 12:10:00|4306.5|4305|4308|4306.5|4308.5|4307|4305|4304.5|902
1731413700000|2024-11-12 12:15:00|4308.5|4307|4299.5|4298.5|4309.5|4309|4295|4293.5|3122
1731414000000|2024-11-12 12:20:00|4301.5|4300.5|4301.5|4300.5|4304|4302.5|4296.5|4295|3523
1731414300000|2024-11-12 12:25:00|4301|4300|4301|4300|4302|4301|4299.5|4299|2418
1731414600000|2024-11-12 12:30:00|4300.5|4299.5|4288.5|4288|4301|4300|4288.5|4287|5758
1731414900000|2024-11-12 12:35:00|4290.5|4289.5|4294.5|4293.5|4294.5|4293.5|4289.5|4288.5|3986
1731415200000|2024-11-12 12:40:00|4294|4293|4294|4292.5|4294.5|4293.5|4290.5|4290|1671
1731415500000|2024-11-12 12:45:00|4293.5|4293|4297|4296.5|4297|4296.5|4293|4291.5|3552
1731415800000|2024-11-12 12:50:00|4297.5|4297|4297.5|4297|4301|4300.5|4297|4296|4195
1731416100000|2024-11-12 12:55:00|4298.5|4297.5|4303|4302|4303.5|4302.5|4295.5|4294.5|4892
1731416400000|2024-11-12 13:00:00|4303.5|4302.5|4304.5|4303.5|4309.5|4308.5|4303|4301.5|12062
1731416700000|2024-11-12 13:05:00|4305|4304|4307|4306|4309.5|4308.5|4305|4303.5|3731
1731417000000|2024-11-12 13:10:00|4306.5|4305.5|4310.5|4309.5|4310.5|4309.5|4304.5|4303|1969
1731417300000|2024-11-12 13:15:00|4311.5|4310|4313.5|4313|4316.5|4315.5|4310|4309|3989
1731417600000|2024-11-12 13:20:00|4314.5|4313.5|4317|4316|4320|4319.5|4314|4313|4048
1731417900000|2024-11-12 13:25:00|4316.5|4316.5|4314.5|4314|4317.5|4316.5|4313.5|4312.5|2542
1731418200000|2024-11-12 13:30:00|4314|4313|4320|4319.5|4320|4319.5|4311|4310|2775
1731418500000|2024-11-12 13:35:00|4319.5|4318.5|4322.5|4321|4324.5|4323.5|4319|4318.5|2352
1731418800000|2024-11-12 13:40:00|4322|4321.5|4311.5|4310|4322.5|4321.5|4311.5|4310|4501
1731419100000|2024-11-12 13:45:00|4311|4309.5|4308|4306.5|4314|4313|4307|4306|2935
1731419400000|2024-11-12 13:50:00|4307.5|4306|4311.5|4311|4312.5|4311.5|4304.5|4304|1633
1731419700000|2024-11-12 13:55:00|4310.5|4309.5|4310|4309|4311|4310|4307|4306|2246
1731420000000|2024-11-12 14:00:00|4309.5|4308.5|4306.5|4305.5|4310|4309.5|4306.5|4305.5|3374
1731420300000|2024-11-12 14:05:00|4306|4305|4308.5|4308|4308.5|4308|4305.5|4305|1239
1731420600000|2024-11-12 14:10:00|4308|4307|4304|4303|4308.5|4307.5|4303.5|4302.5|2097
1731420900000|2024-11-12 14:15:00|4305|4304|4305|4304|4306|4305.5|4303.5|4302.5|1625
1731421200000|2024-11-12 14:20:00|4304.5|4303.5|4317.5|4316.5|4320|4319|4303.5|4302.5|5915
1731421500000|2024-11-12 14:25:00|4316.5|4316|4308.5|4307.5|4317.5|4316|4307|4306.5|5156
1731421800000|2024-11-12 14:30:00|4309.5|4308.5|4310.5|4309|4313.5|4312.5|4302.5|4302|4268
1731422100000|2024-11-12 14:35:00|4310|4308.5|4311.5|4311|4312.5|4312|4305|4303.5|6730
1731422400000|2024-11-12 14:40:00|4309.5|4310.5|4306.5|4305.5|4310.5|4310.5|4302.5|4301|5330
1731422700000|2024-11-12 14:45:00|4306|4304|4295|4294|4306|4304|4294|4293.5|4043
1731423000000|2024-11-12 14:50:00|4294.5|4294.5|4294|4292.5|4295.5|4295|4292.5|4291.5|5133
1731423300000|2024-11-12 14:55:00|4293.5|4293|4289|4288|4294.5|4293.5|4288.5|4287|4171
1731423600000|2024-11-12 15:00:00|4288.5|4287.5|4274.5|4273.5|4290|4289.5|4274.5|4273.5|16617
1731423900000|2024-11-12 15:05:00|4275|4273|4278.5|4277.5|4282.5|4281|4273.5|4272|14550
1731424200000|2024-11-12 15:10:00|4278|4278|4279.5|4278|4283|4282|4276.5|4275|13955
1731424500000|2024-11-12 15:15:00|4280|4279|4272|4271|4280.5|4279|4269|4268|14849
1731424800000|2024-11-12 15:20:00|4271|4270.5|4266|4265|4271.5|4270.5|4258.5|4258|20565
1731425100000|2024-11-12 15:25:00|4265.5|4264.5|4265.5|4264.5|4269.5|4269|4264.5|4263.5|10904
1731425400000|2024-11-12 15:30:00|4266|4265|4260.5|4259.5|4268|4267.5|4258.5|4257.5|5280
1731425700000|2024-11-12 15:35:00|4260|4259|4262|4261|4266|4264.5|4257|4256|5874
1731426000000|2024-11-12 15:40:00|4262.5|4261.5|4266.5|4266|4270.5|4270|4260|4259|15515
1731426300000|2024-11-12 15:45:00|4266|4265.5|4259|4258|4266|4265.5|4255.5|4255|17549
1731426600000|2024-11-12 15:50:00|4258.5|4257.5|4264.5|4263|4264.5|4263.5|4257|4256.5|10126
1731426900000|2024-11-12 15:55:00|4265|4263.5|4256|4255.5|4265|4264|4256|4255|4862
1731427200000|2024-11-12 16:00:00|4256.5|4255|4246|4245.5|4257|4256.5|4243.5|4243|11627
1731427500000|2024-11-12 16:05:00|4245.5|4245|4233.5|4233|4245.5|4245|4233.5|4232|12660
1731427800000|2024-11-12 16:10:00|4234|4233.5|4235.5|4235|4238|4237|4232.5|4231.5|14637
1731428100000|2024-11-12 16:15:00|4236|4234.5|4249.5|4248.5|4250.5|4249.5|4236|4234.5|7965
1731428400000|2024-11-12 16:20:00|4249|4247.5|4237|4236.5|4249|4247.5|4237|4236|18397
1731428700000|2024-11-12 16:25:00|4236.5|4236|4236.5|4235|4236.5|4236|4232.5|4231.5|14428
1731484800000|2024-11-13 08:00:00|4253.5|4249.5|4286.5|4283|4290|4287.5|4253|4248.5|11628
1731485100000|2024-11-13 08:05:00|4286|4282.5|4269|4266|4290|4286|4259.5|4257|22423
1731485400000|2024-11-13 08:10:00|4268.5|4266.5|4264|4262.5|4272.5|4271.5|4262|4260|7765
1731485700000|2024-11-13 08:15:00|4262.5|4260.5|4262.5|4261|4268.5|4267|4260|4258.5|13309
1731486000000|2024-11-13 08:20:00|4262|4260.5|4271|4269.5|4275.5|4274|4259.5|4258|7936
1731486300000|2024-11-13 08:25:00|4270.5|4270|4269.5|4268|4272.5|4271.5|4263.5|4262.5|9907
1731486600000|2024-11-13 08:30:00|4269|4267.5|4276|4275|4276|4275|4267|4265.5|15288
1731486900000|2024-11-13 08:35:00|4274.5|4273.5|4269.5|4268|4277|4275.5|4268|4267.5|6792
1731487200000|2024-11-13 08:40:00|4269|4270|4267|4265.5|4272|4271|4260.5|4259.5|8223
1731487500000|2024-11-13 08:45:00|4268|4266|4268.5|4267|4274|4272.5|4266|4264.5|5477
1731487800000|2024-11-13 08:50:00|4269|4268|4274|4273|4274.5|4273.5|4268|4267|3195
1731488100000|2024-11-13 08:55:00|4273.5|4273.5|4289.5|4288|4290|4289.5|4273.5|4273|14068
1731488400000|2024-11-13 09:00:00|4289|4287.5|4289|4288.5|4293|4291|4286|4285.5|5315
1731488700000|2024-11-13 09:05:00|4290|4288|4297.5|4296|4301.5|4300|4285.5|4285|4662
1731489000000|2024-11-13 09:10:00|4299|4297.5|4296.5|4295|4300|4298.5|4290.5|4289.5|6206
1731489300000|2024-11-13 09:15:00|4296|4294|4294.5|4293|4296.5|4295.5|4290.5|4290|2933
1731489600000|2024-11-13 09:20:00|4294|4292.5|4295.5|4294.5|4296.5|4295.5|4291|4290|7505
1731489900000|2024-11-13 09:25:00|4295|4295|4296|4295|4298.5|4297|4294|4293|6029
1731490200000|2024-11-13 09:30:00|4296.5|4295.5|4292|4291.5|4296.5|4295.5|4291.5|4290.5|1960
1731490500000|2024-11-13 09:35:00|4292.5|4292|4287|4285.5|4293|4292|4285|4284|3779
1731490800000|2024-11-13 09:40:00|4287.5|4286|4289.5|4288|4291|4290|4285.5|4284.5|4263
1731491100000|2024-11-13 09:45:00|4290.5|4288.5|4291.5|4290|4292|4290.5|4285.5|4284|2646
1731491400000|2024-11-13 09:50:00|4291|4290.5|4292|4291|4292|4291|4288|4287|2256
1731491700000|2024-11-13 09:55:00|4291.5|4290.5|4288.5|4287|4292|4291|4287.5|4287|1924
1731492000000|2024-11-13 10:00:00|4288|4287.5|4288|4287.5|4289.5|4288.5|4284.5|4283.5|4497
1731492300000|2024-11-13 10:05:00|4289|4288|4288|4286.5|4290.5|4290|4286|4285|5729
1731492600000|2024-11-13 10:10:00|4288.5|4287|4283.5|4282|4290.5|4289|4280.5|4280|2964
1731492900000|2024-11-13 10:15:00|4283|4281.5|4272.5|4271.5|4283|4282|4272|4271.5|1723
1731493200000|2024-11-13 10:20:00|4273|4272|4272.5|4271.5|4277.5|4276.5|4272.5|4271.5|2487
1731493500000|2024-11-13 10:25:00|4272|4271|4273.5|4272.5|4276|4275|4271|4270|3994
1731493800000|2024-11-13 10:30:00|4271.5|4271|4275.5|4274.5|4276|4275|4270|4269|3533
1731494100000|2024-11-13 10:35:00|4275|4274|4271.5|4271|4275|4274.5|4269|4268|4514
1731494400000|2024-11-13 10:40:00|4273|4272|4265|4263.5|4273|4272|4264.5|4263.5|4035
1731494700000|2024-11-13 10:45:00|4264.5|4264|4274|4273|4274|4273|4262|4261|7465
1731495000000|2024-11-13 10:50:00|4273.5|4273.5|4279.5|4278.5|4280|4278.5|4273.5|4273|2808
1731495300000|2024-11-13 10:55:00|4280|4279|4283|4282|4284|4283.5|4280|4278.5|6620
1731495600000|2024-11-13 11:00:00|4283.5|4283|4294.5|4293.5|4295|4293.5|4282.5|4282|5069
1731495900000|2024-11-13 11:05:00|4295|4293|4283|4282|4295|4293.5|4283|4281.5|3624
1731496200000|2024-11-13 11:10:00|4282.5|4281.5|4280.5|4279.5|4284.5|4283|4278|4277|2221
1731496500000|2024-11-13 11:15:00|4280|4278|4275.5|4274.5|4280.5|4278.5|4274|4273|2848
1731496800000|2024-11-13 11:20:00|4276|4275|4265|4264|4276.5|4275.5|4263.5|4262.5|3672
1731497100000|2024-11-13 11:25:00|4264.5|4263.5|4266.5|4265.5|4268|4267|4263|4262|1659
1731497400000|2024-11-13 11:30:00|4266|4264.5|4261|4260|4266|4264.5|4259.5|4258.5|1456
1731497700000|2024-11-13 11:35:00|4262|4261|4260.5|4259.5|4263.5|4262.5|4258.5|4258|8350
1731498000000|2024-11-13 11:40:00|4260|4259|4264.5|4263|4265.5|4264|4258|4257.5|3660
1731498300000|2024-11-13 11:45:00|4264|4263.5|4262|4260.5|4269.5|4268.5|4262|4260.5|3807
1731498600000|2024-11-13 11:50:00|4261.5|4260|4263.5|4263|4267|4266|4260.5|4259|2911
1731498900000|2024-11-13 11:55:00|4264.5|4263.5|4256|4254|4265|4263.5|4256|4254|3753
1731499200000|2024-11-13 12:00:00|4257|4256|4260|4259|4263|4261.5|4256.5|4256|1657
1731499500000|2024-11-13 12:05:00|4259.5|4258.5|4255|4254|4262.5|4261.5|4253|4252|4000
1731499800000|2024-11-13 12:10:00|4256|4254.5|4252.5|4251.5|4257|4256|4250.5|4250|4952
1731500100000|2024-11-13 12:15:00|4252|4252|4257|4256|4257|4256|4250|4249.5|3771
1731500400000|2024-11-13 12:20:00|4256.5|4255.5|4256|4255|4258|4256.5|4251|4250|4741
1731500700000|2024-11-13 12:25:00|4255.5|4255.5|4252|4251.5|4256|4255.5|4246.5|4245.5|3128
1731501000000|2024-11-13 12:30:00|4252.5|4252|4254|4253|4256|4255|4251|4250.5|3144
1731501300000|2024-11-13 12:35:00|4254.5|4253.5|4246|4245|4255|4254|4246|4245|2160
1731501600000|2024-11-13 12:40:00|4245.5|4244|4248|4247|4248.5|4247.5|4244.5|4244|2003
1731501900000|2024-11-13 12:45:00|4248.5|4248.5|4245|4244|4250|4249|4240|4239.5|5561
1731502200000|2024-11-13 12:50:00|4244.5|4242.5|4243|4242|4246.5|4245.5|4242.5|4241.5|3455
1731502500000|2024-11-13 12:55:00|4242|4241|4245.5|4244|4247|4246|4242|4241|2754
1731502800000|2024-11-13 13:00:00|4245|4244.5|4242.5|4241.5|4245.5|4245|4241|4240|3752
1731503100000|2024-11-13 13:05:00|4242|4241|4243.5|4242.5|4245|4244.5|4240.5|4239.5|2744
1731503400000|2024-11-13 13:10:00|4244|4243|4245|4243.5|4247.5|4246.5|4242|4241|4591
1731503700000|2024-11-13 13:15:00|4244.5|4244.5|4246.5|4246|4250.5|4250|4244|4242.5|9812
1731504000000|2024-11-13 13:20:00|4247.5|4246.5|4243|4242|4248|4246.5|4240|4239|6678
1731504300000|2024-11-13 13:25:00|4242.5|4241.5|4247|4246|4248|4247.5|4241.5|4240.5|5138
1731504600000|2024-11-13 13:30:00|4246.5|4245|4248.5|4247.5|4259.5|4259|4242|4241|8965
1731504900000|2024-11-13 13:35:00|4249.5|4248.5|4253.5|4252.5|4257|4255.5|4249.5|4248|6176
1731505200000|2024-11-13 13:40:00|4254|4253|4268.5|4267|4273|4272|4254|4253|13647
1731505500000|2024-11-13 13:45:00|4268|4267.5|4265|4263.5|4270.5|4269.5|4264|4263.5|5689
1731505800000|2024-11-13 13:50:00|4264.5|4264.5|4258.5|4257.5|4272|4271|4257|4256.5|3851
1731506100000|2024-11-13 13:55:00|4261.5|4260.5|4256.5|4255.5|4262.5|4261.5|4254.5|4253.5|2820
1731506400000|2024-11-13 14:00:00|4258|4257|4250.5|4249.5|4258|4257|4247.5|4246|7495
1731506700000|2024-11-13 14:05:00|4249.5|4248.5|4250|4249|4252|4251|4247.5|4246|5695
1731507000000|2024-11-13 14:10:00|4250.5|4249.5|4249.5|4248|4252|4251|4246|4245|3647
1731507300000|2024-11-13 14:15:00|4250|4248.5|4246.5|4245|4250|4249|4241.5|4240.5|3985
1731507600000|2024-11-13 14:20:00|4246|4244.5|4241|4240.5|4248|4246.5|4241|4240.5|3503
1731507900000|2024-11-13 14:25:00|4241.5|4241|4242.5|4242|4246.5|4245.5|4238.5|4238|6969
1731508200000|2024-11-13 14:30:00|4242|4241.5|4239.5|4238.5|4244.5|4243.5|4239|4238|5333
1731508500000|2024-11-13 14:35:00|4240|4239|4225|4224|4241|4240.5|4225|4224|9335
1731508800000|2024-11-13 14:40:00|4225.5|4224.5|4217|4216|4225.5|4224.5|4214|4213|22223
1731509100000|2024-11-13 14:45:00|4217.5|4215.5|4208|4206.5|4220.5|4219.5|4207.5|4206.5|8980
1731509400000|2024-11-13 14:50:00|4207.5|4207|4194|4192.5|4207.5|4207|4192.5|4191.5|26225
1731509700000|2024-11-13 14:55:00|4193.5|4192|4205|4204|4206|4205|4193.5|4192|12677
1731510000000|2024-11-13 15:00:00|4204.5|4203.5|4211.5|4210.5|4211.5|4210.5|4203|4201.5|13320
1731510300000|2024-11-13 15:05:00|4211|4210|4210|4209|4211.5|4210.5|4197.5|4196.5|9539
1731510600000|2024-11-13 15:10:00|4209.5|4208.5|4209.5|4209|4216.5|4215.5|4208|4206.5|7104
1731510900000|2024-11-13 15:15:00|4210|4209.5|4214|4213|4218.5|4217|4208|4207|6425
1731511200000|2024-11-13 15:20:00|4215|4214|4195.5|4194.5|4215.5|4214.5|4194|4193|9480
1731511500000|2024-11-13 15:25:00|4195|4195|4197|4196|4201|4200|4195|4194.5|9911
1731511800000|2024-11-13 15:30:00|4196.5|4195.5|4201|4199.5|4205|4204|4196|4195|6192
1731512100000|2024-11-13 15:35:00|4200.5|4200.5|4203.5|4202|4205|4204|4199.5|4199|7379
1731512400000|2024-11-13 15:40:00|4203|4202.5|4213|4212|4213.5|4213|4200.5|4200|8803
1731512700000|2024-11-13 15:45:00|4212.5|4211.5|4214|4212.5|4214.5|4214|4209.5|4208.5|9121
1731513000000|2024-11-13 15:50:00|4213.5|4212|4218|4217|4218|4217.5|4211|4210|6349
1731513300000|2024-11-13 15:55:00|4218.5|4217.5|4219|4218|4223.5|4222.5|4216|4215.5|7179
1731513600000|2024-11-13 16:00:00|4218.5|4218.5|4220|4219.5|4222|4221|4216|4215.5|5928
1731513900000|2024-11-13 16:05:00|4219.5|4219|4225.5|4224.5|4226.5|4225.5|4217|4216|5648
1731514200000|2024-11-13 16:10:00|4225|4225.5|4224|4223.5|4227|4226|4222.5|4222|8432
1731514500000|2024-11-13 16:15:00|4224.5|4224|4222|4221.5|4227.5|4226.5|4220|4219.5|6710
1731514800000|2024-11-13 16:20:00|4221.5|4220.5|4217.5|4216.5|4222|4221|4216.5|4215.5|15720
1731515100000|2024-11-13 16:25:00|4217|4216|4216|4215|4220.5|4219.5|4215.5|4215|24588
1731571200000|2024-11-14 08:00:00|4220.5|4201|4198.5|4195.5|4220.5|4216.5|4198|4195|9463
1731571500000|2024-11-14 08:05:00|4198|4196|4193.5|4192|4207|4204.5|4191|4189|5896
1731571800000|2024-11-14 08:10:00|4194.5|4192.5|4206|4205|4207.5|4207|4191.5|4190|3792
1731572100000|2024-11-14 08:15:00|4206.5|4204.5|4188.5|4187|4209.5|4208|4188.5|4187|9753
1731572400000|2024-11-14 08:20:00|4189|4187.5|4198|4196.5|4208|4206.5|4188.5|4186.5|6954
1731572700000|2024-11-14 08:25:00|4199|4197.5|4203.5|4202|4204.5|4203.5|4198.5|4197.5|4407
1731573000000|2024-11-14 08:30:00|4204|4202.5|4213|4212|4213.5|4212.5|4202|4200.5|5823
1731573300000|2024-11-14 08:35:00|4212.5|4211|4210.5|4209.5|4227.5|4226|4210|4208.5|7180
1731573600000|2024-11-14 08:40:00|4211|4209|4204.5|4203|4212.5|4211|4198|4197|8409
1731573900000|2024-11-14 08:45:00|4205|4203.5|4195|4194|4205|4204|4195|4194|5041
1731574200000|2024-11-14 08:50:00|4194.5|4195.5|4200.5|4199.5|4202|4200.5|4194.5|4195.5|2524
1731574500000|2024-11-14 08:55:00|4201|4200|4206|4205|4207|4206|4200|4199|3982
1731574800000|2024-11-14 09:00:00|4205.5|4204.5|4222.5|4221.5|4223.5|4222|4204.5|4204|6239
1731575100000|2024-11-14 09:05:00|4222|4221|4221|4219.5|4222.5|4221|4214.5|4212.5|3633
1731575400000|2024-11-14 09:10:00|4220.5|4219|4214|4213|4223|4221.5|4213|4212|2063
1731575700000|2024-11-14 09:15:00|4215|4213.5|4224|4223|4224|4223|4211|4210|3754
1731576000000|2024-11-14 09:20:00|4223.5|4222|4228|4227|4234|4233|4223.5|4222|5594
1731576300000|2024-11-14 09:25:00|4228.5|4227.5|4238|4237|4241.5|4240.5|4228|4226.5|11569
1731576600000|2024-11-14 09:30:00|4239|4237.5|4235.5|4234|4240.5|4239.5|4233|4232|2780
1731576900000|2024-11-14 09:35:00|4235|4234.5|4240|4239|4242|4240.5|4235|4234|3656
1731577200000|2024-11-14 09:40:00|4239.5|4238.5|4241|4239.5|4248|4247|4238.5|4238|3581
1731577500000|2024-11-14 09:45:00|4241.5|4240|4244.5|4244|4245.5|4244.5|4240|4239.5|13851
1731577800000|2024-11-14 09:50:00|4244|4243.5|4240|4239|4245|4244|4236|4235|4980
1731578100000|2024-11-14 09:55:00|4240.5|4238.5|4233.5|4232.5|4240.5|4238.5|4232.5|4232|2329
1731578400000|2024-11-14 10:00:00|4235.5|4234.5|4240|4239|4240.5|4239.5|4235.5|4234.5|2504
1731578700000|2024-11-14 10:05:00|4240.5|4239.5|4233|4232|4241|4240.5|4232.5|4232|1547
1731579000000|2024-11-14 10:10:00|4232.5|4231|4225|4224|4233.5|4232.5|4225|4223.5|4245
1731579300000|2024-11-14 10:15:00|4225.5|4225|4228.5|4227.5|4230|4229.5|4224.5|4223.5|1391
1731579600000|2024-11-14 10:20:00|4229|4228|4224.5|4223.5|4230.5|4229.5|4223.5|4222|2144
1731579900000|2024-11-14 10:25:00|4224|4223|4226|4225|4227.5|4226|4222.5|4221.5|1778
1731580200000|2024-11-14 10:30:00|4227|4225.5|4236|4235|4236|4235|4226.5|4225|1329
1731580500000|2024-11-14 10:35:00|4235.5|4234.5|4238|4237.5|4238|4237.5|4234.5|4233.5|993
1731580800000|2024-11-14 10:40:00|4237|4236.5|4234|4232.5|4237|4236.5|4229.5|4228|3396
1731581100000|2024-11-14 10:45:00|4233.5|4232|4235.5|4234.5|4239|4238|4232.5|4231.5|1742
1731581400000|2024-11-14 10:50:00|4237|4236|4243|4242|4244|4243.5|4236|4235|4232
1731581700000|2024-11-14 10:55:00|4242.5|4241.5|4239.5|4238|4243|4242|4236|4235|2932
1731582000000|2024-11-14 11:00:00|4240|4238.5|4241|4240.5|4245|4244|4239.5|4238.5|5345
1731582300000|2024-11-14 11:05:00|4242|4240|4242.5|4241.5|4244.5|4243.5|4240.5|4240|2853
1731582600000|2024-11-14 11:10:00|4243|4241|4241.5|4240.5|4243|4242|4239.5|4238.5|2152
1731582900000|2024-11-14 11:15:00|4241|4240|4243.5|4242.5|4245|4243.5|4240.5|4239.5|8832
1731583200000|2024-11-14 11:20:00|4243|4243|4242.5|4242|4245|4244|4240.5|4240|1364
1731583500000|2024-11-14 11:25:00|4242|4241.5|4243.5|4243|4244|4243.5|4241.5|4241|3165
1731583800000|2024-11-14 11:30:00|4242.5|4242.5|4243.5|4242.5|4245|4243.5|4242|4241|2152
1731584100000|2024-11-14 11:35:00|4244|4243|4242.5|4242|4245.5|4244.5|4242|4241.5|4987
1731584400000|2024-11-14 11:40:00|4243|4242.5|4246|4245.5|4246|4245.5|4243|4242.5|4508
1731584700000|2024-11-14 11:45:00|4246.5|4246|4244.5|4244|4248|4247|4243|4242|5260
1731585000000|2024-11-14 11:50:00|4245|4244.5|4251|4250|4252.5|4251.5|4245|4244.5|4388
1731585300000|2024-11-14 11:55:00|4251.5|4249.5|4247.5|4246|4251.5|4250|4245.5|4244|2814
1731585600000|2024-11-14 12:00:00|4247|4246.5|4249|4247.5|4255|4254.5|4247|4246|3541
1731585900000|2024-11-14 12:05:00|4248.5|4247|4249.5|4248.5|4249.5|4249|4246|4245|2413
1731586200000|2024-11-14 12:10:00|4249|4248|4246.5|4245.5|4249|4248|4244|4243|5963
1731586500000|2024-11-14 12:15:00|4246|4245|4248|4247|4248.5|4247.5|4245.5|4244.5|793
1731586800000|2024-11-14 12:20:00|4248.5|4247.5|4245|4244|4248.5|4247.5|4244|4243.5|1223
1731587100000|2024-11-14 12:25:00|4244.5|4243.5|4238.5|4238|4245|4244.5|4236.5|4235.5|4622
1731587400000|2024-11-14 12:30:00|4238|4237.5|4238|4237|4238.5|4238|4236|4235|4376
1731587700000|2024-11-14 12:35:00|4237.5|4237.5|4237|4236|4238.5|4237.5|4234.5|4234|2842
1731588000000|2024-11-14 12:40:00|4236.5|4236.5|4244.5|4243.5|4244.5|4243.5|4236.5|4236|2426
1731588300000|2024-11-14 12:45:00|4245|4244|4245.5|4245|4249.5|4249|4244|4243.5|2611
1731588600000|2024-11-14 12:50:00|4246|4245.5|4246|4245.5|4248|4247|4245|4244|2251
1731588900000|2024-11-14 12:55:00|4246.5|4246|4242|4241.5|4248|4247|4241.5|4240.5|1248
1731589200000|2024-11-14 13:00:00|4242.5|4241|4249.5|4248.5|4250|4249|4242.5|4241|2780
1731589500000|2024-11-14 13:05:00|4249|4247|4251|4250|4252|4250.5|4247|4245.5|2655
1731589800000|2024-11-14 13:10:00|4251.5|4250.5|4255|4254|4255.5|4254|4251|4250|2965
1731590100000|2024-11-14 13:15:00|4256|4254.5|4253.5|4253|4256.5|4256|4250.5|4249.5|4509
1731590400000|2024-11-14 13:20:00|4253|4252.5|4258|4256.5|4259|4258|4251.5|4251|1778
1731590700000|2024-11-14 13:25:00|4258.5|4257|4259|4257.5|4260|4259|4257|4256.5|1577
1731591000000|2024-11-14 13:30:00|4256.5|4254|4240.5|4239|4260.5|4259|4240|4239|5178
1731591300000|2024-11-14 13:35:00|4240|4239.5|4229|4228|4244|4243|4229|4228|3895
1731591600000|2024-11-14 13:40:00|4228.5|4229|4237.5|4237|4240|4239|4228.5|4228|5450
1731591900000|2024-11-14 13:45:00|4237|4236.5|4240|4239.5|4242|4240.5|4237|4236|8281
1731592200000|2024-11-14 13:50:00|4242.5|4241.5|4240|4239|4242.5|4241.5|4237|4236.5|4402
1731592500000|2024-11-14 13:55:00|4239.5|4240|4241.5|4240.5|4244.5|4243.5|4239|4238|3032
1731592800000|2024-11-14 14:00:00|4241|4239.5|4244.5|4243|4245|4244|4239|4238|4447
1731593100000|2024-11-14 14:05:00|4244|4243.5|4243|4242|4246|4245.5|4242.5|4241.5|1796
1731593400000|2024-11-14 14:10:00|4242.5|4241.5|4254.5|4253|4257|4256|4242.5|4241.5|3528
1731593700000|2024-11-14 14:15:00|4255|4253.5|4251.5|4250.5|4257|4255.5|4249.5|4248.5|2427
1731594000000|2024-11-14 14:20:00|4252.5|4251.5|4252|4251|4258|4256.5|4252|4251|1994
1731594300000|2024-11-14 14:25:00|4253.5|4252|4252.5|4251|4257.5|4256.5|4251|4250.5|2515
1731594600000|2024-11-14 14:30:00|4251.5|4251.5|4256|4255.5|4259.5|4258.5|4250.5|4250|2928
1731594900000|2024-11-14 14:35:00|4257|4256|4254|4253.5|4261|4260|4254|4253.5|3623
1731595200000|2024-11-14 14:40:00|4253.5|4252.5|4248|4247|4254|4253|4241|4240.5|4694
1731595500000|2024-11-14 14:45:00|4248.5|4247.5|4240.5|4239.5|4248.5|4248|4233|4232|25776
1731595800000|2024-11-14 14:50:00|4241|4240|4238|4237.5|4243.5|4242|4233|4232.5|7546
1731596100000|2024-11-14 14:55:00|4237|4236.5|4239.5|4239|4241|4240.5|4236.5|4235.5|4194
1731596400000|2024-11-14 15:00:00|4241.5|4240.5|4248|4247|4250.5|4250|4240|4239.5|5636
1731596700000|2024-11-14 15:05:00|4248.5|4247.5|4239.5|4239|4250|4249.5|4239.5|4239|4088
1731597000000|2024-11-14 15:10:00|4239|4238.5|4240|4239.5|4242.5|4242|4237.5|4236.5|4202
1731597300000|2024-11-14 15:15:00|4240.5|4239|4236.5|4236|4243|4242.5|4236.5|4235.5|2777
1731597600000|2024-11-14 15:20:00|4237|4236.5|4239|4238|4241.5|4240.5|4236.5|4236|2392
1731597900000|2024-11-14 15:25:00|4239.5|4238.5|4246.5|4246|4247|4246.5|4239|4238|3733
1731598200000|2024-11-14 15:30:00|4246|4245.5|4241.5|4241|4247|4246|4240.5|4240|2916
1731598500000|2024-11-14 15:35:00|4242|4241.5|4241.5|4240.5|4245|4244|4240.5|4240|2648
1731598800000|2024-11-14 15:40:00|4241|4240|4242|4241|4243|4242.5|4240|4239.5|4806
1731599100000|2024-11-14 15:45:00|4241.5|4241.5|4238|4237.5|4243|4242|4236.5|4235.5|2985
1731599400000|2024-11-14 15:50:00|4238.5|4238|4236.5|4236|4241.5|4240.5|4236|4235|5393
1731599700000|2024-11-14 15:55:00|4237|4236.5|4240.5|4239.5|4242|4241|4235.5|4235|3725
1731600000000|2024-11-14 16:00:00|4241|4240|4241.5|4241|4244.5|4244|4239.5|4238.5|4312
1731600300000|2024-11-14 16:05:00|4242|4240.5|4241.5|4241|4245|4244.5|4240.5|4240|4841
1731600600000|2024-11-14 16:10:00|4242|4241.5|4247.5|4246.5|4249|4248|4240|4239.5|5852
1731600900000|2024-11-14 16:15:00|4247|4247|4245.5|4245|4249|4248|4245|4244.5|3867
1731601200000|2024-11-14 16:20:00|4245|4244.5|4242.5|4241.5|4245.5|4245|4242|4241.5|3691
1731601500000|2024-11-14 16:25:00|4242|4242|4241|4240|4245|4244.5|4238.5|4237.5|23219
1731657600000|2024-11-15 08:00:00|4218|4215|4225|4222.5|4228|4225.5|4212.5|4210|2878
1731657900000|2024-11-15 08:05:00|4224.5|4223|4240|4237.5|4240.5|4238|4223.5|4222|2458
1731658200000|2024-11-15 08:10:00|4239.5|4237|4252.5|4250.5|4256.5|4254|4239.5|4237|2086
1731658500000|2024-11-15 08:15:00|4252|4251.5|4263|4262.5|4267.5|4266|4252|4251.5|4245
1731658800000|2024-11-15 08:20:00|4261.5|4262|4251.5|4250|4262|4262|4251.5|4250|4522
1731659100000|2024-11-15 08:25:00|4252|4250.5|4249.5|4248|4256|4255|4246|4245|5371
1731659400000|2024-11-15 08:30:00|4249|4248.5|4264.5|4264|4264.5|4264|4247.5|4246.5|5011
1731659700000|2024-11-15 08:35:00|4265|4265|4275.5|4274.5|4277|4275.5|4264.5|4263.5|4289
1731660000000|2024-11-15 08:40:00|4276|4275|4294.5|4293.5|4294.5|4293.5|4275.5|4274.5|7436
1731660300000|2024-11-15 08:45:00|4295|4294|4289.5|4288|4300|4299|4289.5|4288|7013
1731660600000|2024-11-15 08:50:00|4290|4288.5|4298.5|4297|4300|4299|4287|4285.5|9351
1731660900000|2024-11-15 08:55:00|4298|4297.5|4309.5|4308.5|4312.5|4311|4298|4297.5|10203
1731661200000|2024-11-15 09:00:00|4310|4308|4307|4306|4311|4309.5|4306|4305|16507
1731661500000|2024-11-15 09:05:00|4306.5|4305.5|4315|4314.5|4318|4316.5|4306.5|4305|7840
1731661800000|2024-11-15 09:10:00|4317.5|4316|4311.5|4310.5|4319|4318|4305|4304|10278
1731662100000|2024-11-15 09:15:00|4312|4311|4306|4305|4312|4311.5|4306|4305|4475
1731662400000|2024-11-15 09:20:00|4305.5|4304.5|4302|4300.5|4307.5|4306|4301|4300|5249
1731662700000|2024-11-15 09:25:00|4301.5|4301|4302.5|4301.5|4305.5|4304.5|4301|4300|2024
1731663000000|2024-11-15 09:30:00|4302|4300.5|4301|4300|4302.5|4300.5|4295|4294|3796
1731663300000|2024-11-15 09:35:00|4303|4299.5|4309.5|4307.5|4312|4311|4302|4299.5|4298
1731663600000|2024-11-15 09:40:00|4309|4308|4307|4306|4310|4309|4306|4305|1348
1731663900000|2024-11-15 09:45:00|4306.5|4305|4314|4313|4315|4313.5|4302.5|4301.5|4195
1731664200000|2024-11-15 09:50:00|4313.5|4312|4307.5|4306|4314.5|4313|4304.5|4303.5|1983
1731664500000|2024-11-15 09:55:00|4308|4305|4309|4307.5|4309.5|4307.5|4305|4304|2476
1731664800000|2024-11-15 10:00:00|4309.5|4308|4309|4308|4309.5|4308.5|4303|4302|6247
1731665100000|2024-11-15 10:05:00|4310|4308.5|4311|4310|4313.5|4312.5|4308.5|4307.5|2876
1731665400000|2024-11-15 10:10:00|4310.5|4310.5|4307|4306|4311|4310.5|4306.5|4305.5|3019
1731665700000|2024-11-15 10:15:00|4308|4306.5|4303|4302|4309.5|4308|4303|4302|7267
1731666000000|2024-11-15 10:20:00|4303.5|4302.5|4308.5|4307|4308.5|4307|4301.5|4300|967
1731666300000|2024-11-15 10:25:00|4307|4306.5|4310|4308.5|4310.5|4309.5|4305|4303.5|1371
1731666600000|2024-11-15 10:30:00|4309.5|4308|4311.5|4310|4312|4311.5|4308.5|4308|2441
1731666900000|2024-11-15 10:35:00|4312|4310.5|4314|4313|4314.5|4314|4309.5|4308.5|1897
1731667200000|2024-11-15 10:40:00|4313.5|4312|4314|4313|4314|4313|4310.5|4309|2177
1731667500000|2024-11-15 10:45:00|4313.5|4312.5|4320|4318.5|4321|4320|4312|4311|10142
1731667800000|2024-11-15 10:50:00|4321|4319|4323|4322.5|4327|4326|4320|4319|14543
1731668100000|2024-11-15 10:55:00|4323.5|4323|4324|4323.5|4327.5|4327|4323|4322.5|9849
1731668400000|2024-11-15 11:00:00|4323.5|4323|4325.5|4324.5|4326.5|4325.5|4321|4320|4180
1731668700000|2024-11-15 11:05:00|4325|4324|4324|4322.5|4327.5|4326.5|4323|4322|2118
1731669000000|2024-11-15 11:10:00|4323.5|4323|4316.5|4315|4324.5|4323.5|4315.5|4315|2854
1731669300000|2024-11-15 11:15:00|4317|4315.5|4316.5|4315.5|4318|4317|4316|4315|2475
1731669600000|2024-11-15 11:20:00|4316|4314.5|4317.5|4316|4317.5|4317|4313.5|4312.5|638
1731669900000|2024-11-15 11:25:00|4317|4315.5|4318|4317|4320|4318.5|4316|4315|1183
1731670200000|2024-11-15 11:30:00|4317.5|4316.5|4312.5|4311|4318|4317|4311|4310|2101
1731670500000|2024-11-15 11:35:00|4313.5|4311.5|4319|4317.5|4319.5|4318|4312.5|4311|740
1731670800000|2024-11-15 11:40:00|4318.5|4318|4315.5|4315|4320.5|4319|4315.5|4314.5|2475
1731671100000|2024-11-15 11:45:00|4316|4315.5|4316.5|4315.5|4318|4317|4315.5|4315|1365
1731671400000|2024-11-15 11:50:00|4316|4317|4320|4319|4321|4320|4316|4316|3914
1731671700000|2024-11-15 11:55:00|4319.5|4318|4316|4315|4320|4318.5|4315.5|4315|1316
1731672000000|2024-11-15 12:00:00|4317|4314|4317|4314|4317|4314|4317|4314|424
1731672300000|2024-11-15 12:05:00|4318|4317|4323.5|4322|4323.5|4323|4317.5|4317|5218
1731672600000|2024-11-15 12:10:00|4323|4322.5|4318|4316.5|4324|4323.5|4317.5|4316.5|2730
1731672900000|2024-11-15 12:15:00|4317.5|4317|4318.5|4318|4321|4320.5|4316.5|4315.5|1258
1731673200000|2024-11-15 12:20:00|4318|4317.5|4311|4310|4318|4317.5|4311|4310|1232
1731673500000|2024-11-15 12:25:00|4313|4312|4315.5|4314|4318.5|4317|4311.5|4310|5323
1731673800000|2024-11-15 12:30:00|4315|4314.5|4315.5|4314.5|4315.5|4315|4313.5|4312|661
1731674100000|2024-11-15 12:35:00|4316|4315|4317.5|4316|4319|4318|4314.5|4313.5|1773
1731674400000|2024-11-15 12:40:00|4318|4316.5|4325.5|4324.5|4326|4324.5|4317|4316.5|2882
1731674700000|2024-11-15 12:45:00|4325|4324|4324|4323|4327.5|4327|4322|4321|3152
1731675000000|2024-11-15 12:50:00|4323|4322.5|4325.5|4325|4330|4329.5|4322.5|4321.5|5046
1731675300000|2024-11-15 12:55:00|4326|4324.5|4321.5|4320.5|4327|4326|4321.5|4320.5|902
1731675600000|2024-11-15 13:00:00|4322|4321|4324|4323.5|4325.5|4324|4321.5|4320.5|2326
1731675900000|2024-11-15 13:05:00|4324.5|4323|4324.5|4323|4325.5|4324.5|4322.5|4321|615
1731676200000|2024-11-15 13:10:00|4324|4323.5|4319|4318|4327.5|4326.5|4319|4317.5|4850
1731676500000|2024-11-15 13:15:00|4318.5|4317|4314.5|4313.5|4319|4318.5|4313|4312|3942
1731676800000|2024-11-15 13:20:00|4314|4313|4311.5|4310.5|4315|4314|4311|4310.5|3577
1731677100000|2024-11-15 13:25:00|4311|4310|4317|4315.5|4318|4317.5|4310.5|4310|2072
1731677400000|2024-11-15 13:30:00|4316.5|4314|4316|4314.5|4317|4316.5|4312|4310.5|6525
1731677700000|2024-11-15 13:35:00|4315.5|4315|4318.5|4317.5|4319.5|4319|4315|4313.5|1762
1731678000000|2024-11-15 13:40:00|4319.5|4318|4318.5|4318|4323|4322|4317|4316|7516
1731678300000|2024-11-15 13:45:00|4318|4317.5|4320.5|4319.5|4322.5|4321.5|4316.5|4316|2804
1731678600000|2024-11-15 13:50:00|4321|4320|4322|4320.5|4322|4320.5|4316.5|4315.5|3642
1731678900000|2024-11-15 13:55:00|4322.5|4321|4329.5|4328.5|4329.5|4328.5|4322|4320.5|4640
1731679200000|2024-11-15 14:00:00|4330|4329|4328|4327|4332|4331|4327.5|4327|5571
1731679500000|2024-11-15 14:05:00|4328.5|4326|4332|4331|4332|4331.5|4327|4326|6629
1731679800000|2024-11-15 14:10:00|4331.5|4331.5|4330.5|4329.5|4332|4331.5|4329|4328|3704
1731680100000|2024-11-15 14:15:00|4330|4330|4335|4334.5|4335|4334.5|4329|4328.5|9235
1731680400000|2024-11-15 14:20:00|4336.5|4335.5|4331.5|4330.5|4339|4338|4331.5|4330.5|6143
1731680700000|2024-11-15 14:25:00|4331|4332|4339.5|4339|4340|4339|4331|4331.5|3325
1731681000000|2024-11-15 14:30:00|4340|4338.5|4341|4340|4348|4347.5|4340|4338.5|10909
1731681300000|2024-11-15 14:35:00|4340.5|4341|4336.5|4335.5|4345|4343.5|4334|4333|6483
1731681600000|2024-11-15 14:40:00|4337|4336|4345.5|4345|4348|4347|4337|4336|13799
1731681900000|2024-11-15 14:45:00|4346|4345.5|4346|4344.5|4348|4347.5|4342|4341.5|8698
1731682200000|2024-11-15 14:50:00|4345.5|4344|4345|4344|4346|4345|4341|4340|9522
1731682500000|2024-11-15 14:55:00|4345.5|4344.5|4343.5|4342.5|4347|4345.5|4342|4341.5|3273
1731682800000|2024-11-15 15:00:00|4343|4340.5|4333.5|4332.5|4343.5|4341|4329|4328|6563
1731683100000|2024-11-15 15:05:00|4332.5|4332|4336|4335.5|4339|4338|4331.5|4331|5603
1731683400000|2024-11-15 15:10:00|4336.5|4336|4339|4338|4343.5|4342.5|4333.5|4333|6761
1731683700000|2024-11-15 15:15:00|4339.5|4337.5|4336|4335|4339.5|4339|4331.5|4330.5|3397
1731684000000|2024-11-15 15:20:00|4335.5|4334.5|4336.5|4335.5|4336.5|4335.5|4332.5|4332|4139
1731684300000|2024-11-15 15:25:00|4337|4336|4339.5|4339|4343|4342|4336.5|4336|6494
1731684600000|2024-11-15 15:30:00|4339|4338.5|4334.5|4333|4340|4338.5|4333.5|4332.5|6332
1731684900000|2024-11-15 15:35:00|4334|4333.5|4323.5|4322.5|4334.5|4334|4319|4317.5|7566
1731685200000|2024-11-15 15:40:00|4324|4323|4322.5|4321.5|4325.5|4324.5|4320.5|4320|4859
1731685500000|2024-11-15 15:45:00|4322|4322|4323|4322|4326|4324.5|4320|4319.5|3904
1731685800000|2024-11-15 15:50:00|4322.5|4322.5|4324|4323|4325.5|4324.5|4321|4320.5|3739
1731686100000|2024-11-15 15:55:00|4324.5|4323.5|4325.5|4324.5|4329|4328|4324.5|4323.5|3449
1731686400000|2024-11-15 16:00:00|4325|4324|4316|4315|4326|4325.5|4315.5|4314.5|6066
1731686700000|2024-11-15 16:05:00|4316.5|4315.5|4314.5|4313.5|4316.5|4315.5|4310.5|4310|6076
1731687000000|2024-11-15 16:10:00|4314|4312|4318|4317.5|4320.5|4319.5|4312|4311|11258
1731687300000|2024-11-15 16:15:00|4318.5|4318|4329|4328|4329|4328|4317|4316.5|11050
1731687600000|2024-11-15 16:20:00|4327.5|4326.5|4327|4326|4327.5|4327|4323.5|4322.5|8069
1731687900000|2024-11-15 16:25:00|4326.5|4326.5|4321.5|4320.5|4326.5|4326.5|4320|4319.5|12012
1731916800000|2024-11-18 08:00:00|4312|4310|4337.5|4334.5|4337.5|4334.5|4312|4310|7590
1731917100000|2024-11-18 08:05:00|4339.5|4336|4330|4327.5|4340|4337|4319|4316.5|5136
1731917400000|2024-11-18 08:10:00|4329.5|4325|4338|4336.5|4338|4336.5|4326.5|4325|4132
1731917700000|2024-11-18 08:15:00|4335.5|4333.5|4342|4340|4344|4343|4335.5|4333.5|2482
1731918000000|2024-11-18 08:20:00|4341.5|4339.5|4346|4344|4347|4346|4339|4337.5|2062
1731918300000|2024-11-18 08:25:00|4345|4344.5|4339.5|4338|4348|4347.5|4335.5|4334|4540
1731918600000|2024-11-18 08:30:00|4339|4337.5|4321.5|4320|4339|4338|4321|4320|4234
1731918900000|2024-11-18 08:35:00|4321|4319.5|4328.5|4327|4331.5|4330|4321|4319.5|4715
1731919200000|2024-11-18 08:40:00|4328|4327.5|4325.5|4324|4329.5|4329|4320|4318.5|2824
1731919500000|2024-11-18 08:45:00|4325|4323|4323.5|4322|4327|4325.5|4320|4319|3106
1731919800000|2024-11-18 08:50:00|4323|4322.5|4326.5|4326|4327|4326|4321|4319.5|2469
1731920100000|2024-11-18 08:55:00|4326|4325.5|4323|4321.5|4329.5|4328.5|4322.5|4321.5|891
1731920400000|2024-11-18 09:00:00|4322.5|4321|4313.5|4313|4325|4323.5|4313.5|4313|4358
1731920700000|2024-11-18 09:05:00|4312.5|4311.5|4325|4324|4325|4324.5|4309|4308|6404
1731921000000|2024-11-18 09:10:00|4324.5|4324.5|4325|4324|4325|4324.5|4320|4319|2984
1731921300000|2024-11-18 09:15:00|4324.5|4323.5|4318|4316.5|4325|4324.5|4317.5|4316|3258
1731921600000|2024-11-18 09:20:00|4317.5|4316|4317.5|4317|4320.5|4319.5|4316.5|4315.5|4943
1731921900000|2024-11-18 09:25:00|4317|4315.5|4319.5|4319|4324|4323.5|4317|4315.5|3041
1731922200000|2024-11-18 09:30:00|4319|4318|4327|4326|4330.5|4329|4318.5|4317.5|4342
1731922500000|2024-11-18 09:35:00|4326|4325|4328.5|4327.5|4329.5|4328|4324|4323|1744
1731922800000|2024-11-18 09:40:00|4328|4327|4327.5|4327|4333|4332|4327|4326|5319
1731923100000|2024-11-18 09:45:00|4328|4327.5|4335|4333.5|4335|4333.5|4326.5|4326|656
1731923400000|2024-11-18 09:50:00|4335.5|4334|4321|4319.5|4335.5|4335|4319.5|4318.5|1856
1731923700000|2024-11-18 09:55:00|4320.5|4318|4318.5|4317|4321|4318.5|4314|4313|3337
1731924000000|2024-11-18 10:00:00|4318|4317.5|4322.5|4321.5|4326|4324.5|4315.5|4314|3378
1731924300000|2024-11-18 10:05:00|4323|4322|4326.5|4325|4327.5|4326.5|4322.5|4322|1599
1731924600000|2024-11-18 10:10:00|4326|4325.5|4323.5|4322.5|4329|4328.5|4323.5|4322.5|797
1731924900000|2024-11-18 10:15:00|4324|4323|4313|4312|4324.5|4323.5|4312.5|4312|1980
1731925200000|2024-11-18 10:20:00|4312.5|4312.5|4315.5|4314.5|4315.5|4315|4310|4309|12613
1731925500000|2024-11-18 10:25:00|4316|4315|4319.5|4318.5|4322.5|4321.5|4316|4315|4207
1731925800000|2024-11-18 10:30:00|4319|4318|4313.5|4312|4319.5|4318.5|4312|4310.5|4029
1731926100000|2024-11-18 10:35:00|4312.5|4311.5|4315.5|4314|4317|4315.5|4310|4309|712
1731926400000|2024-11-18 10:40:00|4315|4314.5|4315.5|4314|4316.5|4315.5|4314.5|4314|2078
1731926700000|2024-11-18 10:45:00|4315|4314.5|4316|4315|4319|4318|4315|4314|1885
1731927000000|2024-11-18 10:50:00|4315.5|4315.5|4311.5|4310.5|4317|4315.5|4310.5|4309.5|1268
1731927300000|2024-11-18 10:55:00|4311|4310|4317.5|4316.5|4317.5|4317|4310.5|4310|3714
1731927600000|2024-11-18 11:00:00|4317|4316|4307|4306.5|4317.5|4316.5|4306.5|4305.5|2677
1731927900000|2024-11-18 11:05:00|4307.5|4308.5|4308|4307|4312|4311|4306|4305|2802
1731928200000|2024-11-18 11:10:00|4307.5|4307.5|4310|4309|4310.5|4309.5|4307.5|4307.5|1755
1731928500000|2024-11-18 11:15:00|4309.5|4309.5|4308.5|4308|4311|4310.5|4306.5|4305.5|5197
1731928800000|2024-11-18 11:20:00|4309|4308.5|4309.5|4308.5|4312.5|4311|4307|4306.5|1742
1731929100000|2024-11-18 11:25:00|4310|4309|4308|4307|4311|4310|4305.5|4305|886
1731929400000|2024-11-18 11:30:00|4308.5|4307.5|4307.5|4307|4310.5|4309.5|4307|4306|2154
1731929700000|2024-11-18 11:35:00|4307|4306.5|4295|4294|4307|4306.5|4292|4291.5|7590
1731930000000|2024-11-18 11:40:00|4294.5|4293.5|4299|4298|4300|4298.5|4292.5|4292|7420
1731930300000|2024-11-18 11:45:00|4299.5|4298.5|4297.5|4296.5|4302.5|4301.5|4297.5|4296.5|5869
1731930600000|2024-11-18 11:50:00|4297|4297.5|4300.5|4300|4301|4300.5|4296.5|4296|2987
1731930900000|2024-11-18 11:55:00|4301|4301.5|4305.5|4304.5|4307.5|4306.5|4300.5|4301|5400
1731931200000|2024-11-18 12:00:00|4305|4303.5|4308.5|4307|4308.5|4308|4305|4303.5|701
1731931500000|2024-11-18 12:05:00|4307|4307.5|4307.5|4306|4308|4307.5|4305.5|4305|1100
1731931800000|2024-11-18 12:10:00|4307|4306.5|4301.5|4300.5|4307|4306.5|4301|4300|1116
1731932100000|2024-11-18 12:15:00|4302|4301|4306.5|4306|4309|4307.5|4302|4300.5|1217
1731932400000|2024-11-18 12:20:00|4307.5|4306.5|4308.5|4307.5|4311.5|4310|4303.5|4302.5|1156
1731932700000|2024-11-18 12:25:00|4308|4307|4308|4307.5|4308.5|4307.5|4306|4305|2351
1731933000000|2024-11-18 12:30:00|4309|4308|4306|4305|4309|4308.5|4304|4303.5|1489
1731933300000|2024-11-18 12:35:00|4305|4303.5|4308.5|4308|4310.5|4310|4305|4303.5|3489
1731933600000|2024-11-18 12:40:00|4307.5|4307.5|4305.5|4305|4308.5|4308|4305.5|4304.5|887
1731933900000|2024-11-18 12:45:00|4306|4305.5|4300|4299.5|4306.5|4306|4300|4298.5|2253
1731934200000|2024-11-18 12:50:00|4299.5|4299|4301|4300.5|4302|4300.5|4298|4296.5|1357
1731934500000|2024-11-18 12:55:00|4301.5|4301|4298|4297|4301.5|4301|4298|4297|1177
1731934800000|2024-11-18 13:00:00|4299|4297.5|4295.5|4295|4299.5|4298.5|4294|4293|6747
1731935100000|2024-11-18 13:05:00|4295|4294|4298.5|4298|4301.5|4300.5|4291.5|4291|1909
1731935400000|2024-11-18 13:10:00|4299|4298.5|4298|4297.5|4302.5|4301.5|4296|4295.5|2682
1731935700000|2024-11-18 13:15:00|4298.5|4297|4296.5|4295|4298.5|4298|4296|4295|1630
1731936000000|2024-11-18 13:20:00|4296|4295.5|4293.5|4292|4298.5|4297|4292|4291|3912
1731936300000|2024-11-18 13:25:00|4292.5|4291.5|4302|4301|4302.5|4301.5|4292.5|4291.5|3027
1731936600000|2024-11-18 13:30:00|4301.5|4300.5|4303.5|4303|4306|4305.5|4299|4298.5|1672
1731936900000|2024-11-18 13:35:00|4302.5|4302|4300.5|4300|4304.5|4304|4300.5|4300|3949
1731937200000|2024-11-18 13:40:00|4301|4300.5|4297.5|4297|4303.5|4302.5|4297|4296.5|5822
1731937500000|2024-11-18 13:45:00|4298|4298|4296|4295|4298.5|4298|4295.5|4295|3992
1731937800000|2024-11-18 13:50:00|4295.5|4295.5|4304|4303|4304|4303|4295.5|4295|4035
1731938100000|2024-11-18 13:55:00|4302.5|4303.5|4302.5|4302|4304|4303.5|4302|4301.5|1828
1731938400000|2024-11-18 14:00:00|4302|4301.5|4307.5|4306.5|4308|4307.5|4302|4301.5|1999
1731938700000|2024-11-18 14:05:00|4307|4306|4308.5|4308|4308.5|4308|4303.5|4302.5|2777
1731939000000|2024-11-18 14:10:00|4309|4308.5|4308|4307.5|4310|4309|4306|4305.5|3050
1731939300000|2024-11-18 14:15:00|4307|4306.5|4305.5|4304.5|4308|4307|4305|4304|2506
1731939600000|2024-11-18 14:20:00|4306|4305|4307.5|4306.5|4309|4308.5|4303|4302|3387
1731939900000|2024-11-18 14:25:00|4307|4306|4318|4316.5|4318.5|4317|4306.5|4306|4878
1731940200000|2024-11-18 14:30:00|4317|4316|4333|4331.5|4333|4331.5|4311.5|4309.5|6711
1731940500000|2024-11-18 14:35:00|4332|4330.5|4335|4333.5|4339.5|4338|4332|4330.5|7689
1731940800000|2024-11-18 14:40:00|4334.5|4334|4331.5|4330|4335.5|4334.5|4329|4328|7962
1731941100000|2024-11-18 14:45:00|4331|4329.5|4330.5|4329.5|4333.5|4332.5|4323|4322|8272
1731941400000|2024-11-18 14:50:00|4330|4329|4327|4326.5|4330.5|4329.5|4325|4324|3696
1731941700000|2024-11-18 14:55:00|4328.5|4327|4319.5|4318.5|4328.5|4327|4316.5|4315.5|2962
1731942000000|2024-11-18 15:00:00|4319|4318|4324|4323|4324.5|4323|4319|4318|2528
1731942300000|2024-11-18 15:05:00|4323|4322.5|4321|4320|4324.5|4324|4320.5|4320|4678
1731942600000|2024-11-18 15:10:00|4320.5|4320.5|4321|4320|4322|4321|4316|4315|10266
1731942900000|2024-11-18 15:15:00|4320.5|4319.5|4321|4320|4325.5|4324.5|4320|4319.5|4891
1731943200000|2024-11-18 15:20:00|4320.5|4319.5|4317|4316|4321|4319.5|4315|4314|9006
1731943500000|2024-11-18 15:25:00|4316|4316.5|4319.5|4318.5|4320|4319|4316|4314.5|5383
1731943800000|2024-11-18 15:30:00|4319|4318|4326.5|4326|4327|4326|4319|4318|4563
1731944100000|2024-11-18 15:35:00|4326|4325|4328.5|4327.5|4328.5|4328|4323.5|4322.5|3946
1731944400000|2024-11-18 15:40:00|4328|4327|4328|4327.5|4329.5|4328.5|4326.5|4325.5|2706
1731944700000|2024-11-18 15:45:00|4328.5|4327|4331|4330|4331|4330.5|4327.5|4326.5|4048
1731945000000|2024-11-18 15:50:00|4330.5|4329.5|4327.5|4326.5|4330.5|4329.5|4326|4324.5|4812
1731945300000|2024-11-18 15:55:00|4328|4327|4320|4319|4328|4327|4318|4317.5|3646
1731945600000|2024-11-18 16:00:00|4321.5|4319.5|4328.5|4328|4330|4329|4320.5|4319.5|5777
1731945900000|2024-11-18 16:05:00|4329|4327.5|4323|4322|4329|4328|4321|4320|3231
1731946200000|2024-11-18 16:10:00|4322.5|4322.5|4321|4320|4323|4322.5|4320.5|4320|5491
1731946500000|2024-11-18 16:15:00|4320.5|4320.5|4316|4315|4320.5|4320.5|4316|4315|3821
1731946800000|2024-11-18 16:20:00|4315.5|4315.5|4315.5|4314.5|4316|4315.5|4314|4313|7734
1731947100000|2024-11-18 16:25:00|4315|4313|4310|4308.5|4315|4314|4308|4307|9634
1732003200000|2024-11-19 08:00:00|4302|4300|4321.5|4319.5|4324|4322.5|4301.5|4300|5570
1732003500000|2024-11-19 08:05:00|4321|4315.5|4311|4309|4326.5|4324.5|4307.5|4306|5345
1732003800000|2024-11-19 08:10:00|4310.5|4309.5|4309|4308|4318.5|4318|4307|4305|3679
1732004100000|2024-11-19 08:15:00|4310|4308.5|4307.5|4306.5|4312.5|4311|4306|4305|3675
1732004400000|2024-11-19 08:20:00|4308|4307|4295|4294|4309|4308.5|4293|4292|6073
1732004700000|2024-11-19 08:25:00|4296|4293.5|4287.5|4286.5|4299|4297.5|4284.5|4282.5|5598
1732005000000|2024-11-19 08:30:00|4288|4287|4282|4281|4288|4287.5|4271.5|4270|9570
1732005300000|2024-11-19 08:35:00|4281.5|4280.5|4269|4267.5|4281.5|4280.5|4267|4266|5471
1732005600000|2024-11-19 08:40:00|4268.5|4267|4265.5|4264.5|4275|4273.5|4265|4264|8911
1732005900000|2024-11-19 08:45:00|4266.5|4265|4270|4268.5|4274|4273|4266|4265|3962
1732006200000|2024-11-19 08:50:00|4269.5|4267.5|4263|4261.5|4273|4272.5|4262.5|4261|6270
1732006500000|2024-11-19 08:55:00|4264|4262|4266|4265|4269.5|4268|4258|4257|4052
1732006800000|2024-11-19 09:00:00|4266.5|4264.5|4270|4269|4274.5|4273.5|4264|4263|7037
1732007100000|2024-11-19 09:05:00|4269.5|4269.5|4269.5|4268.5|4272|4271|4267|4265.5|3137
1732007400000|2024-11-19 09:10:00|4268|4269|4265|4264|4268|4269|4258.5|4258|6505
1732007700000|2024-11-19 09:15:00|4264|4262.5|4237|4236|4265|4264|4236|4234.5|16798
1732008000000|2024-11-19 09:20:00|4236.5|4235.5|4235.5|4234|4241.5|4240.5|4228|4227|17507
1732008300000|2024-11-19 09:25:00|4236.5|4234.5|4226|4225|4236.5|4235.5|4224.5|4223.5|8998
1732008600000|2024-11-19 09:30:00|4224|4224.5|4223|4221.5|4229.5|4228.5|4214|4212.5|8845
1732008900000|2024-11-19 09:35:00|4223.5|4221|4224.5|4224|4233|4231.5|4220.5|4219|8593
1732009200000|2024-11-19 09:40:00|4223|4223.5|4218|4217|4227|4225.5|4217.5|4216.5|5431
1732009500000|2024-11-19 09:45:00|4217.5|4215.5|4215|4213.5|4221|4220|4210.5|4210|5218
1732009800000|2024-11-19 09:50:00|4214.5|4213|4217.5|4216.5|4219|4217.5|4212|4210.5|7040
1732010100000|2024-11-19 09:55:00|4218|4217|4218|4216.5|4219|4218.5|4212|4211|6530
1732010400000|2024-11-19 10:00:00|4217.5|4217|4218|4217.5|4228|4226.5|4217.5|4216.5|10211
1732010700000|2024-11-19 10:05:00|4219.5|4218.5|4211.5|4210.5|4219.5|4218.5|4208.5|4207|4532
1732011000000|2024-11-19 10:10:00|4211|4210|4213.5|4212|4217.5|4216|4208|4207.5|5546
1732011300000|2024-11-19 10:15:00|4213|4212.5|4228|4227|4229|4228|4213|4212|2234
1732011600000|2024-11-19 10:20:00|4226.5|4225|4229.5|4228|4235|4234|4225|4223.5|2610
1732011900000|2024-11-19 10:25:00|4229|4227.5|4227|4226|4229|4228|4223.5|4222|3451
1732012200000|2024-11-19 10:30:00|4225|4224|4218.5|4217|4226|4225|4217.5|4216|2909
1732012500000|2024-11-19 10:35:00|4218|4217.5|4221|4219.5|4222.5|4222|4215.5|4214|6897
1732012800000|2024-11-19 10:40:00|4220.5|4220.5|4218|4217|4222.5|4221.5|4215.5|4215|3579
1732013100000|2024-11-19 10:45:00|4217.5|4216|4227|4226|4228|4227|4217|4216|5283
1732013400000|2024-11-19 10:50:00|4226.5|4225|4240.5|4239.5|4241|4240|4224.5|4223.5|5311
1732013700000|2024-11-19 10:55:00|4240|4239|4235|4234.5|4241|4240|4235|4234|2821
1732014000000|2024-11-19 11:00:00|4235.5|4234|4234|4233|4239.5|4238.5|4232.5|4231.5|5746
1732014300000|2024-11-19 11:05:00|4233.5|4232.5|4238|4237|4239|4238.5|4233.5|4232.5|1010
1732014600000|2024-11-19 11:10:00|4237.5|4235.5|4233|4232|4237.5|4236|4229.5|4228.5|894
1732014900000|2024-11-19 11:15:00|4232.5|4231|4230.5|4230|4235.5|4235|4230|4229|3419
1732015200000|2024-11-19 11:20:00|4231|4229.5|4230|4229.5|4232.5|4231.5|4229.5|4229|2943
1732015500000|2024-11-19 11:25:00|4231|4230.5|4227|4226.5|4232|4231.5|4226.5|4226|4175
1732015800000|2024-11-19 11:30:00|4226.5|4226|4233|4232.5|4235.5|4235|4226|4225.5|2050
1732016100000|2024-11-19 11:35:00|4232.5|4232|4232|4231|4234.5|4233.5|4231|4229.5|794
1732016400000|2024-11-19 11:40:00|4231.5|4231.5|4241|4239.5|4241|4239.5|4231.5|4230|1098
1732016700000|2024-11-19 11:45:00|4240.5|4240|4239|4238|4241|4240.5|4238.5|4237|1652
1732017000000|2024-11-19 11:50:00|4238.5|4237.5|4232.5|4231.5|4239|4238|4231.5|4230.5|2016
1732017300000|2024-11-19 11:55:00|4234|4233|4241|4240|4241|4240|4231|4230|2799
1732017600000|2024-11-19 12:00:00|4240.5|4239.5|4242|4240.5|4245.5|4244|4238|4237|3621
1732017900000|2024-11-19 12:05:00|4241.5|4240|4247|4246|4248|4247|4239|4237.5|2972
1732018200000|2024-11-19 12:10:00|4247.5|4245.5|4246|4245|4249.5|4248.5|4245|4244|2710
1732018500000|2024-11-19 12:15:00|4246.5|4245.5|4240|4239|4246.5|4245.5|4239.5|4239|2593
1732018800000|2024-11-19 12:20:00|4239.5|4238.5|4237|4236.5|4240|4238.5|4235|4234|1789
1732019100000|2024-11-19 12:25:00|4237.5|4236|4240|4239.5|4240|4239.5|4237.5|4236|1089
1732019400000|2024-11-19 12:30:00|4239.5|4239|4237|4236|4241|4240.5|4236.5|4235.5|863
1732019700000|2024-11-19 12:35:00|4236|4235.5|4232.5|4231.5|4238|4237.5|4232.5|4231.5|2033
1732020000000|2024-11-19 12:40:00|4233|4232|4238|4237.5|4239|4238|4233|4231.5|989
1732020300000|2024-11-19 12:45:00|4238.5|4237|4242.5|4241.5|4243.5|4242.5|4237|4236|765
1732020600000|2024-11-19 12:50:00|4242|4242|4242.5|4241.5|4243.5|4243|4240.5|4239.5|629
1732020900000|2024-11-19 12:55:00|4243|4242|4244.5|4243.5|4244.5|4243.5|4242|4241|1101
1732021200000|2024-11-19 13:00:00|4244|4243|4240|4239|4245.5|4244.5|4238|4237.5|2150
1732021500000|2024-11-19 13:05:00|4239.5|4239.5|4238.5|4237.5|4242|4241|4238|4237|2989
1732021800000|2024-11-19 13:10:00|4239|4238|4232.5|4231.5|4240.5|4240|4232|4231.5|2786
1732022100000|2024-11-19 13:15:00|4232|4231|4228|4227|4232|4231|4226|4225.5|1274
1732022400000|2024-11-19 13:20:00|4229.5|4227.5|4226|4225|4231|4230|4222|4221.5|3605
1732022700000|2024-11-19 13:25:00|4227.5|4225.5|4231.5|4229.5|4231.5|4230.5|4227.5|4225.5|1318
1732023000000|2024-11-19 13:30:00|4231|4229|4231.5|4230.5|4231.5|4231|4227.5|4227|1760
1732023300000|2024-11-19 13:35:00|4230.5|4231|4236.5|4235|4237.5|4237|4229|4228|2996
1732023600000|2024-11-19 13:40:00|4236|4234.5|4231|4230|4236.5|4235.5|4229.5|4228.5|8121
1732023900000|2024-11-19 13:45:00|4231.5|4230.5|4220.5|4220|4235.5|4234.5|4219.5|4219|4744
1732024200000|2024-11-19 13:50:00|4221.5|4219.5|4213.5|4212.5|4224.5|4223.5|4211.5|4211|9380
1732024500000|2024-11-19 13:55:00|4214|4213|4213|4212|4219.5|4218.5|4209.5|4209|9414
1732024800000|2024-11-19 14:00:00|4213.5|4211.5|4212|4211.5|4216|4215|4208.5|4208|11256
1732025100000|2024-11-19 14:05:00|4212.5|4211|4218|4217|4224|4222.5|4208|4207.5|15259
1732025400000|2024-11-19 14:10:00|4217.5|4216.5|4219.5|4218|4224|4223|4214|4212.5|18119
1732025700000|2024-11-19 14:15:00|4220|4218.5|4219|4218|4226|4224.5|4217|4216|3973
1732026000000|2024-11-19 14:20:00|4218.5|4217.5|4218.5|4217.5|4225.5|4224.5|4218|4216.5|7058
1732026300000|2024-11-19 14:25:00|4219|4218|4218|4217|4225|4224|4217.5|4216.5|5747
1732026600000|2024-11-19 14:30:00|4217.5|4216.5|4219|4218|4222.5|4221|4215|4214|8101
1732026900000|2024-11-19 14:35:00|4218.5|4217.5|4218|4216.5|4219|4218|4213.5|4212.5|6159
1732027200000|2024-11-19 14:40:00|4217.5|4215.5|4219.5|4218.5|4224|4222.5|4214|4213|2799
1732027500000|2024-11-19 14:45:00|4219|4219|4213.5|4212.5|4222.5|4222|4210.5|4210|9471
1732027800000|2024-11-19 14:50:00|4213|4211.5|4217|4216|4220.5|4220|4210.5|4210|4308
1732028100000|2024-11-19 14:55:00|4217.5|4216.5|4220.5|4219.5|4222.5|4221.5|4217.5|4216.5|3240
1732028400000|2024-11-19 15:00:00|4222|4220|4228.5|4227.5|4230|4229|4221.5|4220|11874
1732028700000|2024-11-19 15:05:00|4229|4228|4237.5|4236.5|4237.5|4236.5|4228|4227.5|5685
1732029000000|2024-11-19 15:10:00|4237|4236|4237|4236|4239.5|4238.5|4234.5|4234|1858
1732029300000|2024-11-19 15:15:00|4237.5|4236.5|4238|4237.5|4244|4243|4235|4234|2757
1732029600000|2024-11-19 15:20:00|4237.5|4237|4234|4233.5|4238.5|4238|4231|4230|6623
1732029900000|2024-11-19 15:25:00|4235.5|4234.5|4235.5|4235|4238.5|4238|4232.5|4232|4455
1732030200000|2024-11-19 15:30:00|4235|4234.5|4238.5|4238|4239|4238|4232|4231.5|6422
1732030500000|2024-11-19 15:35:00|4239|4238.5|4248.5|4247.5|4249|4248|4237.5|4236.5|2937
1732030800000|2024-11-19 15:40:00|4248|4248|4246|4245.5|4249.5|4249|4243|4242.5|4982
1732031100000|2024-11-19 15:45:00|4245.5|4245|4248.5|4248|4250|4249|4242.5|4241|2541
1732031400000|2024-11-19 15:50:00|4248|4247.5|4248|4247.5|4251.5|4250.5|4245|4244.5|1432
1732031700000|2024-11-19 15:55:00|4248.5|4247|4250.5|4249.5|4253.5|4253|4247.5|4246.5|2401
1732032000000|2024-11-19 16:00:00|4250|4250|4253.5|4252.5|4253.5|4252.5|4243|4242|7204
1732032300000|2024-11-19 16:05:00|4253|4252|4256|4255.5|4257|4256|4250|4249.5|4216
1732032600000|2024-11-19 16:10:00|4256.5|4256|4258.5|4257.5|4260|4259.5|4254.5|4253.5|10274
1732032900000|2024-11-19 16:15:00|4259|4258|4266|4265.5|4268.5|4268|4258.5|4258|12282
1732033200000|2024-11-19 16:20:00|4265.5|4264.5|4271|4270|4271|4270.5|4264|4263.5|5948
1732033500000|2024-11-19 16:25:00|4272|4271.5|4274.5|4273.5|4274.5|4273.5|4270.5|4270|15159
1732089600000|2024-11-20 08:00:00|4311|4303|4285|4282|4324|4321|4283|4281|5475
1732089900000|2024-11-20 08:05:00|4283.5|4282.5|4291|4288.5|4296|4293.5|4281|4278|4384
1732090200000|2024-11-20 08:10:00|4291.5|4289|4289.5|4287.5|4295|4293|4285.5|4283|2849
1732090500000|2024-11-20 08:15:00|4289|4287|4302.5|4301.5|4304|4302|4283.5|4281.5|10225
1732090800000|2024-11-20 08:20:00|4303|4300|4292|4290.5|4303|4300|4291.5|4289.5|2587
1732091100000|2024-11-20 08:25:00|4291.5|4289.5|4289.5|4288|4294|4293.5|4289|4287|606
1732091400000|2024-11-20 08:30:00|4289|4285|4281|4279.5|4289|4287|4278|4276.5|5236
1732091700000|2024-11-20 08:35:00|4281.5|4279|4283|4282|4286|4285|4281|4279|1124
1732092000000|2024-11-20 08:40:00|4284|4283.5|4276.5|4275.5|4289|4287.5|4276|4274.5|2049
1732092300000|2024-11-20 08:45:00|4277|4276.5|4280.5|4279|4282.5|4281|4277|4276.5|3103
1732092600000|2024-11-20 08:50:00|4281|4279.5|4280.5|4279.5|4286.5|4285|4278|4277.5|2231
1732092900000|2024-11-20 08:55:00|4281|4279|4280.5|4280|4285|4284|4280|4278.5|1251
1732093200000|2024-11-20 09:00:00|4281|4278|4277.5|4276.5|4281.5|4281|4276.5|4275.5|2533
1732093500000|2024-11-20 09:05:00|4278|4277|4280.5|4279.5|4280.5|4279.5|4272|4271|1464
1732093800000|2024-11-20 09:10:00|4281|4279|4286.5|4285.5|4288|4287|4279.5|4278.5|1432
1732094100000|2024-11-20 09:15:00|4287|4286|4289.5|4288.5|4289.5|4288.5|4286|4285|720
1732094400000|2024-11-20 09:20:00|4289|4287.5|4292|4291|4294.5|4293.5|4288|4287.5|3491
1732094700000|2024-11-20 09:25:00|4291.5|4291.5|4291.5|4290.5|4294|4293|4289.5|4288.5|5087
1732095000000|2024-11-20 09:30:00|4292|4291.5|4289.5|4288|4292|4291.5|4287|4286.5|938
1732095300000|2024-11-20 09:35:00|4289|4288.5|4292.5|4291.5|4292.5|4291.5|4288|4287|428
1732095600000|2024-11-20 09:40:00|4292|4290.5|4285|4284|4292|4290.5|4285|4284|635
1732095900000|2024-11-20 09:45:00|4284.5|4283.5|4282|4281|4284.5|4283.5|4281|4280|1493
1732096200000|2024-11-20 09:50:00|4281.5|4280|4281.5|4281|4282|4281|4276.5|4275.5|889
1732096500000|2024-11-20 09:55:00|4283|4282|4281.5|4281|4283|4282|4277|4276|1448
1732096800000|2024-11-20 10:00:00|4283|4282|4281.5|4280.5|4284|4282.5|4279|4278.5|946
1732097100000|2024-11-20 10:05:00|4282|4281|4281.5|4280.5|4283.5|4283|4280.5|4279.5|1403
1732097400000|2024-11-20 10:10:00|4281|4281|4284.5|4283.5|4284.5|4284|4281|4279.5|1370
1732097700000|2024-11-20 10:15:00|4285|4284|4279.5|4279|4285.5|4284.5|4279.5|4278.5|561
1732098000000|2024-11-20 10:20:00|4280|4278.5|4282.5|4282|4282.5|4282|4276.5|4275.5|669
1732098300000|2024-11-20 10:25:00|4283.5|4282.5|4276|4275|4284|4283.5|4275|4274|2239
1732098600000|2024-11-20 10:30:00|4275.5|4274.5|4276.5|4276|4277.5|4277|4272|4271|2216
1732098900000|2024-11-20 10:35:00|4276|4275.5|4280|4279.5|4280.5|4279.5|4275|4274.5|1489
1732099200000|2024-11-20 10:40:00|4280.5|4279|4280|4278.5|4280.5|4279.5|4278|4277|1673
1732099500000|2024-11-20 10:45:00|4279.5|4278|4278.5|4277.5|4280.5|4279.5|4277|4276.5|4179
1732099800000|2024-11-20 10:50:00|4279|4277|4279|4278|4280.5|4279.5|4277|4276|1068
1732100100000|2024-11-20 10:55:00|4278.5|4277|4276.5|4275.5|4279|4278|4274.5|4274|1732
1732100400000|2024-11-20 11:00:00|4276|4275|4276.5|4275.5|4276.5|4275.5|4272|4271|2633
1732100700000|2024-11-20 11:05:00|4276|4275|4277|4276.5|4277.5|4277|4275|4274|1189
1732101000000|2024-11-20 11:10:00|4276.5|4276|4269.5|4268.5|4276.5|4276|4267.5|4266.5|3217
1732101300000|2024-11-20 11:15:00|4269|4268|4272.5|4271.5|4272.5|4271.5|4267|4266|2090
1732101600000|2024-11-20 11:20:00|4272|4272|4272.5|4272|4275|4274|4271|4270.5|3761
1732101900000|2024-11-20 11:25:00|4273|4270.5|4271.5|4270.5|4273.5|4272.5|4269.5|4269|3479
1732102200000|2024-11-20 11:30:00|4272|4271|4273.5|4273|4273.5|4273|4270.5|4270|1691
1732102500000|2024-11-20 11:35:00|4275|4273.5|4272|4271|4279.5|4278.5|4272|4271|1898
1732102800000|2024-11-20 11:40:00|4271.5|4271.5|4273.5|4272.5|4273.5|4272.5|4269.5|4268.5|3770
1732103100000|2024-11-20 11:45:00|4274.5|4273|4274|4273.5|4275|4274|4273|4272.5|1283
1732103400000|2024-11-20 11:50:00|4275|4274|4278.5|4278|4278.5|4278|4273.5|4272.5|838
1732103700000|2024-11-20 11:55:00|4279|4279|4278|4277.5|4280.5|4279.5|4274.5|4273.5|1135
1732104000000|2024-11-20 12:00:00|4279|4277|4275.5|4274.5|4280.5|4279.5|4275.5|4274.5|3290
1732104300000|2024-11-20 12:05:00|4275|4274|4268.5|4267.5|4275|4274|4267.5|4266.5|2705
1732104600000|2024-11-20 12:10:00|4268|4267|4268.5|4267.5|4269.5|4268.5|4265.5|4265|4159
1732104900000|2024-11-20 12:15:00|4269|4268|4272.5|4271.5|4272.5|4272|4269|4268|108
1732105200000|2024-11-20 12:20:00|4272|4272|4276.5|4275.5|4278|4277.5|4272|4271.5|4814
1732105500000|2024-11-20 12:25:00|4276|4275|4276|4275|4276.5|4275.5|4274.5|4274|206
1732105800000|2024-11-20 12:30:00|4276.5|4275.5|4279|4278|4280.5|4280|4276.5|4275.5|2390
1732106100000|2024-11-20 12:35:00|4279.5|4277.5|4279|4278.5|4280|4279|4278.5|4277.5|907
1732106400000|2024-11-20 12:40:00|4280|4278|4281|4280|4281.5|4280.5|4279.5|4278|2845
1732106700000|2024-11-20 12:45:00|4280.5|4280.5|4280|4279.5|4280.5|4280.5|4276|4275|3383
1732107000000|2024-11-20 12:50:00|4280.5|4280|4282|4281|4282|4281.5|4278.5|4278|2714
1732107300000|2024-11-20 12:55:00|4281.5|4281.5|4281|4280|4284|4283.5|4280.5|4280|970
1732107600000|2024-11-20 13:00:00|4280.5|4280.5|4280|4279.5|4283.5|4282.5|4279.5|4278.5|1445
1732107900000|2024-11-20 13:05:00|4279|4278.5|4277.5|4277|4279.5|4278.5|4277.5|4276.5|2091
1732108200000|2024-11-20 13:10:00|4278|4277.5|4280|4279|4280|4279.5|4277|4276|2845
1732108500000|2024-11-20 13:15:00|4279.5|4279.5|4279.5|4279|4280.5|4280|4279|4278.5|1253
1732108800000|2024-11-20 13:20:00|4279|4278.5|4277.5|4276.5|4280|4279.5|4277|4276.5|277
1732109100000|2024-11-20 13:25:00|4278|4277.5|4277|4276|4279|4278|4276.5|4276|1973
1732109400000|2024-11-20 13:30:00|4276.5|4275.5|4278|4277|4279|4278|4276|4275.5|3159
1732109700000|2024-11-20 13:35:00|4277.5|4277.5|4268|4267|4279|4278|4268|4267|2028
1732110000000|2024-11-20 13:40:00|4267.5|4266.5|4266|4265.5|4269.5|4269|4266|4265|1672
1732110300000|2024-11-20 13:45:00|4266.5|4265|4262|4261.5|4266.5|4265.5|4262|4261|1687
1732110600000|2024-11-20 13:50:00|4263.5|4261|4261.5|4260.5|4264|4263.5|4260.5|4260|3825
1732110900000|2024-11-20 13:55:00|4261|4260|4260|4259|4265|4264|4259.5|4259|2322
1732111200000|2024-11-20 14:00:00|4259.5|4258.5|4258|4257.5|4260|4258.5|4256|4255|3580
1732111500000|2024-11-20 14:05:00|4259|4258.5|4262.5|4261.5|4264|4263.5|4257|4256|3142
1732111800000|2024-11-20 14:10:00|4263|4262|4261|4260|4263.5|4263|4260.5|4260|2536
1732112100000|2024-11-20 14:15:00|4260.5|4260.5|4263|4262.5|4263.5|4263|4260.5|4260|2181
1732112400000|2024-11-20 14:20:00|4263.5|4262|4241|4240|4263.5|4262|4239|4238|7803
1732112700000|2024-11-20 14:25:00|4240|4239.5|4248|4247|4248.5|4248|4237|4236|6892
1732113000000|2024-11-20 14:30:00|4248.5|4247.5|4243.5|4242|4249.5|4248.5|4243|4242|4784
1732113300000|2024-11-20 14:35:00|4243|4241|4237|4235.5|4243.5|4242.5|4233|4232|6324
1732113600000|2024-11-20 14:40:00|4236.5|4234.5|4238.5|4237.5|4240|4239.5|4232|4231|8251
1732113900000|2024-11-20 14:45:00|4238|4236|4250.5|4249.5|4255|4254|4237|4236|3003
1732114200000|2024-11-20 14:50:00|4250|4250|4247|4246|4253.5|4252.5|4247|4246|5914
1732114500000|2024-11-20 14:55:00|4246.5|4246.5|4246.5|4245.5|4254|4253|4244.5|4243.5|5378
1732114800000|2024-11-20 15:00:00|4247.5|4246|4248.5|4247.5|4252.5|4252|4245.5|4244.5|8802
1732115100000|2024-11-20 15:05:00|4248|4247|4247.5|4246.5|4248.5|4248|4242.5|4241.5|7644
1732115400000|2024-11-20 15:10:00|4248|4247|4245.5|4244|4248.5|4247.5|4241|4240.5|9678
1732115700000|2024-11-20 15:15:00|4246|4244.5|4245.5|4245|4248.5|4247.5|4244.5|4243.5|4537
1732116000000|2024-11-20 15:20:00|4244.5|4243.5|4247.5|4246.5|4250|4249|4238.5|4237.5|10174
1732116300000|2024-11-20 15:25:00|4247|4246|4245|4244.5|4248.5|4247.5|4243.5|4242.5|4384
1732116600000|2024-11-20 15:30:00|4246|4244|4246|4245|4248.5|4247.5|4242|4241|11036
1732116900000|2024-11-20 15:35:00|4245.5|4244.5|4247|4246|4247|4246|4242|4241|7074
1732117200000|2024-11-20 15:40:00|4246.5|4246.5|4239.5|4239|4247.5|4246.5|4236.5|4235.5|7150
1732117500000|2024-11-20 15:45:00|4240|4239.5|4244|4243|4245|4244|4240|4239.5|5298
1732117800000|2024-11-20 15:50:00|4243.5|4242.5|4246.5|4246|4247.5|4246.5|4242.5|4241|5686
1732118100000|2024-11-20 15:55:00|4246|4245.5|4250|4249.5|4250|4249.5|4246|4245|5610
1732118400000|2024-11-20 16:00:00|4249.5|4248.5|4241.5|4240.5|4251|4250|4241|4240|7584
1732118700000|2024-11-20 16:05:00|4242|4241|4241.5|4241|4244|4243|4235.5|4234.5|9124
1732119000000|2024-11-20 16:10:00|4241.5|4240.5|4237|4235.5|4242|4241|4231|4229.5|7591
1732119300000|2024-11-20 16:15:00|4236.5|4236|4240.5|4239|4240.5|4239.5|4234.5|4233|5213
1732119600000|2024-11-20 16:20:00|4240|4238.5|4239.5|4238|4240.5|4239.5|4237|4235.5|7521
1732119900000|2024-11-20 16:25:00|4240|4238.5|4234.5|4233|4241|4240|4234.5|4233|14026
1732176000000|2024-11-21 08:00:00|4237.5|4235|4230.5|4228.5|4243.5|4242|4230|4228|2212
1732176300000|2024-11-21 08:05:00|4230|4225.5|4214.5|4213|4234|4231|4214.5|4213|5464
1732176600000|2024-11-21 08:10:00|4215|4214|4225.5|4224.5|4235|4233|4212|4210|3058
1732176900000|2024-11-21 08:15:00|4225|4223|4211.5|4210.5|4225.5|4224.5|4209.5|4208|1785
1732177200000|2024-11-21 08:20:00|4212.5|4211|4207.5|4206.5|4224.5|4222.5|4206|4205|5382
1732177500000|2024-11-21 08:25:00|4208|4207|4204.5|4203.5|4211.5|4210.5|4204|4203|4355
1732177800000|2024-11-21 08:30:00|4204|4203|4202|4200.5|4210|4209|4201.5|4200.5|10103
1732178100000|2024-11-21 08:35:00|4203|4202|4199.5|4198.5|4207.5|4206|4195|4194|11031
1732178400000|2024-11-21 08:40:00|4199|4198|4201.5|4200.5|4203.5|4202.5|4197|4196|5219
1732178700000|2024-11-21 08:45:00|4201|4201|4214.5|4213|4216.5|4215|4201|4200|4335
1732179000000|2024-11-21 08:50:00|4214|4212|4215|4214|4221|4219.5|4212|4211|2385
1732179300000|2024-11-21 08:55:00|4214.5|4213.5|4212.5|4211|4219|4218|4211|4210.5|1766
1732179600000|2024-11-21 09:00:00|4214|4212.5|4200|4199|4214|4212.5|4197.5|4196.5|3298
1732179900000|2024-11-21 09:05:00|4200.5|4199.5|4189.5|4188.5|4202.5|4201.5|4188|4187|10685
1732180200000|2024-11-21 09:10:00|4189|4188|4193|4191.5|4194.5|4194|4185.5|4185|4405
1732180500000|2024-11-21 09:15:00|4192.5|4192|4182.5|4181|4196.5|4195|4182|4180.5|8200
1732180800000|2024-11-21 09:20:00|4182|4180.5|4172.5|4171|4183|4181.5|4171|4170|10427
1732181100000|2024-11-21 09:25:00|4172|4170.5|4174.5|4173|4178|4177|4169.5|4168.5|4245
1732181400000|2024-11-21 09:30:00|4174|4174.5|4178|4176.5|4180.5|4179.5|4174|4173.5|3031
1732181700000|2024-11-21 09:35:00|4179|4177.5|4175|4174|4179|4177.5|4172|4171|5211
1732182000000|2024-11-21 09:40:00|4174.5|4173.5|4182.5|4181.5|4183.5|4182.5|4174.5|4173.5|3360
1732182300000|2024-11-21 09:45:00|4183|4181|4188.5|4187.5|4196.5|4195|4183|4181|5117
1732182600000|2024-11-21 09:50:00|4189|4188|4187|4186|4190|4189.5|4185|4183.5|1770
1732182900000|2024-11-21 09:55:00|4187.5|4185.5|4194.5|4193.5|4195.5|4194|4185.5|4184.5|2762
1732183200000|2024-11-21 10:00:00|4194|4194|4196.5|4195.5|4201|4199.5|4194|4194|1599
1732183500000|2024-11-21 10:05:00|4197|4196|4196|4194.5|4200.5|4199.5|4196|4194.5|2620
1732183800000|2024-11-21 10:10:00|4195.5|4195|4187|4186|4195.5|4195|4186|4185|1958
1732184100000|2024-11-21 10:15:00|4188|4186.5|4184|4183|4188.5|4187.5|4180.5|4180|3818
1732184400000|2024-11-21 10:20:00|4183|4182.5|4179.5|4178.5|4183.5|4183|4175.5|4175|7047
1732184700000|2024-11-21 10:25:00|4179|4177.5|4176.5|4175.5|4180.5|4180|4175.5|4174|5096
1732185000000|2024-11-21 10:30:00|4176|4175|4178|4177.5|4180.5|4180|4173.5|4172.5|3207
1732185300000|2024-11-21 10:35:00|4177.5|4177|4184|4183|4185.5|4185|4177.5|4177|3317
1732185600000|2024-11-21 10:40:00|4183.5|4183.5|4188.5|4187.5|4190.5|4190|4183.5|4183.5|2882
1732185900000|2024-11-21 10:45:00|4188|4186.5|4181.5|4180.5|4188.5|4186.5|4181|4180|2389
1732186200000|2024-11-21 10:50:00|4182.5|4181|4185|4183.5|4187.5|4186.5|4182.5|4181|2403
1732186500000|2024-11-21 10:55:00|4184.5|4184|4189.5|4189|4189.5|4189|4178|4177|5127
1732186800000|2024-11-21 11:00:00|4189|4188|4189|4188.5|4195|4194.5|4188|4187.5|6300
1732187100000|2024-11-21 11:05:00|4189.5|4189|4197|4196.5|4198|4197|4189.5|4189|2982
1732187400000|2024-11-21 11:10:00|4197.5|4196|4205.5|4204.5|4206|4205|4196.5|4195.5|1736
1732187700000|2024-11-21 11:15:00|4206|4205|4204.5|4204|4208.5|4207.5|4204|4203|4168
1732188000000|2024-11-21 11:20:00|4204|4203|4204.5|4203|4208.5|4207.5|4203|4202.5|1471
1732188300000|2024-11-21 11:25:00|4204|4203.5|4206|4205|4208|4206.5|4203|4202|867
1732188600000|2024-11-21 11:30:00|4207.5|4205.5|4207.5|4207|4208.5|4207.5|4204|4203|1435
1732188900000|2024-11-21 11:35:00|4208|4206|4203|4202.5|4208|4207|4202|4201.5|2691
1732189200000|2024-11-21 11:40:00|4203.5|4202|4203.5|4202.5|4204|4203.5|4199.5|4199|2371
1732189500000|2024-11-21 11:45:00|4204.5|4203|4198|4197.5|4204.5|4203.5|4198|4197|3238
1732189800000|2024-11-21 11:50:00|4198.5|4198|4201|4199.5|4201.5|4200.5|4195|4194.5|4503
1732190100000|2024-11-21 11:55:00|4200.5|4199|4205|4204|4206|4205|4199.5|4199|838
1732190400000|2024-11-21 12:00:00|4204.5|4202|4211.5|4210|4213|4212.5|4204|4202|1896
1732190700000|2024-11-21 12:05:00|4211|4210.5|4216.5|4215|4216.5|4215.5|4210.5|4209.5|3116
1732191000000|2024-11-21 12:10:00|4217|4215.5|4209|4208|4217|4215.5|4208.5|4208|1059
1732191300000|2024-11-21 12:15:00|4210.5|4208.5|4209.5|4208.5|4211|4210.5|4208|4206.5|3731
1732191600000|2024-11-21 12:20:00|4209|4209|4209.5|4208.5|4211|4210|4208|4207.5|2950
1732191900000|2024-11-21 12:25:00|4209|4209|4207.5|4206.5|4213.5|4212.5|4207.5|4206|3828
1732192200000|2024-11-21 12:30:00|4208.5|4207|4206|4205|4210.5|4209.5|4205.5|4204.5|710
1732192500000|2024-11-21 12:35:00|4206.5|4204.5|4209.5|4208.5|4210|4209|4204|4203|3454
1732192800000|2024-11-21 12:40:00|4210|4209|4212.5|4211.5|4215.5|4214.5|4209.5|4208.5|1566
1732193100000|2024-11-21 12:45:00|4213.5|4212|4206.5|4205.5|4214|4213|4206|4205.5|805
1732193400000|2024-11-21 12:50:00|4207|4204.5|4195|4194|4207|4204.5|4195|4194|2787
1732193700000|2024-11-21 12:55:00|4194.5|4193.5|4194.5|4194|4195.5|4194.5|4191.5|4190.5|2499
1732194000000|2024-11-21 13:00:00|4195|4194.5|4192.5|4191.5|4196|4195|4192.5|4191.5|6125
1732194300000|2024-11-21 13:05:00|4192|4192|4192|4191|4195|4194|4191|4190|3100
1732194600000|2024-11-21 13:10:00|4193.5|4192.5|4194|4193|4197|4196|4192|4191.5|7914
1732194900000|2024-11-21 13:15:00|4194.5|4193.5|4202|4200.5|4204.5|4203.5|4194|4193|7306
1732195200000|2024-11-21 13:20:00|4202.5|4201|4201.5|4200.5|4202.5|4201.5|4199.5|4198|1088
1732195500000|2024-11-21 13:25:00|4202.5|4201|4197.5|4196|4202.5|4201.5|4196.5|4196|1991
1732195800000|2024-11-21 13:30:00|4198|4196.5|4199.5|4198|4202.5|4201.5|4197|4195|5548
1732196100000|2024-11-21 13:35:00|4200.5|4198.5|4202.5|4201.5|4203|4202.5|4199.5|4198|1050
1732196400000|2024-11-21 13:40:00|4203|4202|4198.5|4197.5|4204|4203.5|4197.5|4197|3455
1732196700000|2024-11-21 13:45:00|4198|4198|4191.5|4190.5|4198.5|4198|4191|4190|3305
1732197000000|2024-11-21 13:50:00|4193|4192|4183.5|4182.5|4193.5|4192.5|4183|4182|2784
1732197300000|2024-11-21 13:55:00|4184|4183|4184|4182.5|4186|4185|4182|4180.5|1404
1732197600000|2024-11-21 14:00:00|4185.5|4183|4183|4181.5|4185.5|4184.5|4180.5|4179.5|4008
1732197900000|2024-11-21 14:05:00|4182.5|4182|4186|4185|4186.5|4186|4181.5|4180.5|375
1732198200000|2024-11-21 14:10:00|4186.5|4185.5|4189.5|4188.5|4192|4191.5|4186|4185|3499
1732198500000|2024-11-21 14:15:00|4190|4189|4183.5|4182.5|4191|4189.5|4183|4182|4377
1732198800000|2024-11-21 14:20:00|4184|4183|4186|4185|4186|4185.5|4182|4180.5|1244
1732199100000|2024-11-21 14:25:00|4186.5|4185.5|4186.5|4185.5|4191.5|4190.5|4186.5|4185.5|2098
1732199400000|2024-11-21 14:30:00|4186|4185|4180.5|4179.5|4186|4185|4177.5|4176.5|8256
1732199700000|2024-11-21 14:35:00|4180|4179|4184|4183|4184|4183|4173|4172|7779
1732200000000|2024-11-21 14:40:00|4184.5|4183.5|4196|4195|4196|4195|4181|4180|1473
1732200300000|2024-11-21 14:45:00|4195.5|4194.5|4203.5|4202.5|4206.5|4205|4195|4194|3363
1732200600000|2024-11-21 14:50:00|4203|4202|4194.5|4193.5|4205.5|4204.5|4192.5|4191|4032
1732200900000|2024-11-21 14:55:00|4194|4193|4190|4188|4197.5|4197|4190|4188|2100
1732201200000|2024-11-21 15:00:00|4190.5|4188.5|4184.5|4184|4190.5|4189|4184|4183|8116
1732201500000|2024-11-21 15:05:00|4186.5|4185.5|4184|4183|4189.5|4189|4181.5|4180.5|5979
1732201800000|2024-11-21 15:10:00|4183.5|4182.5|4198.5|4197.5|4199.5|4199|4182.5|4181.5|6004
1732202100000|2024-11-21 15:15:00|4198|4197|4202.5|4201|4206|4205|4195.5|4194.5|1665
1732202400000|2024-11-21 15:20:00|4202|4200.5|4195.5|4194.5|4202|4201|4191.5|4190.5|4134
1732202700000|2024-11-21 15:25:00|4196|4194|4189|4188|4198.5|4197.5|4187.5|4186.5|3628
1732203000000|2024-11-21 15:30:00|4188.5|4189|4201|4200|4202|4201|4188.5|4189|4105
1732203300000|2024-11-21 15:35:00|4200.5|4199.5|4200|4199|4202.5|4201.5|4198|4197|6598
1732203600000|2024-11-21 15:40:00|4200.5|4199.5|4200|4199|4205.5|4204.5|4199.5|4199|3415
1732203900000|2024-11-21 15:45:00|4200.5|4199.5|4205.5|4205|4208.5|4207.5|4200|4199.5|5992
1732204200000|2024-11-21 15:50:00|4207|4206|4209|4208|4210.5|4210|4206|4205|3830
1732204500000|2024-11-21 15:55:00|4209.5|4209|4208|4207.5|4211|4210.5|4205|4204|5575
1732204800000|2024-11-21 16:00:00|4208.5|4207|4207|4206|4211|4210.5|4205.5|4205|8487
1732205100000|2024-11-21 16:05:00|4206.5|4206.5|4200|4199.5|4207|4206.5|4200|4199.5|10976
1732205400000|2024-11-21 16:10:00|4199|4198.5|4204|4203.5|4204|4203.5|4195.5|4195|11065
1732205700000|2024-11-21 16:15:00|4204.5|4203|4204.5|4203.5|4205.5|4204.5|4201.5|4201|4780
1732206000000|2024-11-21 16:20:00|4204|4204|4204.5|4204|4204.5|4204|4202.5|4202|5640
1732206300000|2024-11-21 16:25:00|4204|4203.5|4203.5|4202.5|4206|4205|4201|4200|7734
1732262400000|2024-11-22 08:00:00|4233.5|4228.5|4253|4251.5|4255.5|4253|4231.5|4228|15658
1732262700000|2024-11-22 08:05:00|4253.5|4252.5|4264.5|4262.5|4268|4266|4249.5|4247.5|25564
1732263000000|2024-11-22 08:10:00|4264|4261.5|4262.5|4261|4267|4265|4255.5|4254|11640
1732263300000|2024-11-22 08:15:00|4255|4254|4251.5|4250|4255|4254|4241|4239.5|6704
1732263600000|2024-11-22 08:20:00|4252|4249.5|4253|4251.5|4257|4255.5|4250|4248.5|13214
1732263900000|2024-11-22 08:25:00|4252.5|4251|4247|4245.5|4252.5|4251|4242.5|4241|4136
1732264200000|2024-11-22 08:30:00|4246.5|4242.5|4246.5|4245|4249|4248|4241.5|4240.5|3298
1732264500000|2024-11-22 08:35:00|4248|4245.5|4254|4252.5|4257.5|4256|4247.5|4245|4248
1732264800000|2024-11-22 08:40:00|4253.5|4253.5|4250.5|4249.5|4256.5|4255.5|4249.5|4248|3638
1732265100000|2024-11-22 08:45:00|4250|4248|4257.5|4256.5|4259|4257.5|4247.5|4246.5|5208
1732265400000|2024-11-22 08:50:00|4258|4257|4256|4255|4260.5|4260|4254|4252.5|7200
1732265700000|2024-11-22 08:55:00|4255.5|4254.5|4247|4246|4259.5|4258.5|4246.5|4246|5662
1732266000000|2024-11-22 09:00:00|4246.5|4244.5|4243|4242|4246.5|4245|4238.5|4238|4517
1732266300000|2024-11-22 09:05:00|4244.5|4242.5|4233|4232.5|4244.5|4243|4229|4228|9246
1732266600000|2024-11-22 09:10:00|4232.5|4231.5|4226|4224.5|4233|4232|4224.5|4223.5|8986
1732266900000|2024-11-22 09:15:00|4226.5|4225|4216.5|4215|4226.5|4225.5|4216.5|4215|9936
1732267200000|2024-11-22 09:20:00|4216|4215.5|4195|4193.5|4216|4215.5|4194.5|4193|11171
1732267500000|2024-11-22 09:25:00|4194.5|4193|4182.5|4180.5|4194.5|4193|4173|4171.5|17653
1732267800000|2024-11-22 09:30:00|4183|4181|4190|4188.5|4192.5|4191.5|4180|4178|4738
1732268100000|2024-11-22 09:35:00|4190.5|4189.5|4201|4199.5|4205|4203.5|4189.5|4188.5|7645
1732268400000|2024-11-22 09:40:00|4201.5|4200|4207.5|4206|4215|4213.5|4198.5|4197.5|7024
1732268700000|2024-11-22 09:45:00|4207|4205.5|4212|4210.5|4213.5|4212.5|4206.5|4205.5|5553
1732269000000|2024-11-22 09:50:00|4211.5|4209.5|4206.5|4205.5|4212|4209.5|4202|4201|4658
1732269300000|2024-11-22 09:55:00|4207|4206|4211|4210.5|4211|4210.5|4202.5|4202|2296
1732269600000|2024-11-22 10:00:00|4212|4211|4212.5|4211.5|4213.5|4212|4204.5|4203.5|3695
1732269900000|2024-11-22 10:05:00|4212|4211|4201.5|4200.5|4214.5|4213.5|4201.5|4200.5|3535
1732270200000|2024-11-22 10:10:00|4202|4201|4201.5|4200.5|4203|4202|4197.5|4196.5|5002
1732270500000|2024-11-22 10:15:00|4201|4198.5|4203|4202|4207|4206|4199|4197.5|7558
1732270800000|2024-11-22 10:20:00|4204|4202.5|4207|4205.5|4208|4207.5|4203|4202|2645
1732271100000|2024-11-22 10:25:00|4206.5|4205|4208|4207|4211|4210|4204.5|4203|5259
1732271400000|2024-11-22 10:30:00|4207.5|4206.5|4216.5|4215|4217|4216|4205|4204.5|2797
1732271700000|2024-11-22 10:35:00|4216|4215.5|4213.5|4213|4217|4216|4212|4211|2499
1732272000000|2024-11-22 10:40:00|4213|4212.5|4216.5|4215.5|4217|4216|4207.5|4206.5|5995
1732272300000|2024-11-22 10:45:00|4215.5|4214|4215|4214.5|4216.5|4216|4213|4212|2133
1732272600000|2024-11-22 10:50:00|4214.5|4213|4217|4216.5|4218|4217|4214|4213|17243
1732272900000|2024-11-22 10:55:00|4216|4215.5|4213.5|4213|4217|4216|4209.5|4209|12624
1732273200000|2024-11-22 11:00:00|4214|4212.5|4209|4207.5|4214|4212.5|4206.5|4206|7056
1732273500000|2024-11-22 11:05:00|4208.5|4208|4211|4210|4214.5|4213|4208.5|4207.5|4605
1732273800000|2024-11-22 11:10:00|4211.5|4210.5|4207.5|4207|4215|4213.5|4207.5|4207|4726
1732274100000|2024-11-22 11:15:00|4207|4206.5|4208.5|4207.5|4209.5|4209|4205.5|4204|1415
1732274400000|2024-11-22 11:20:00|4208|4207|4211|4210.5|4211|4210.5|4208|4207|1586
1732274700000|2024-11-22 11:25:00|4211.5|4211|4211|4210.5|4213.5|4212.5|4210|4209.5|2070
1732275000000|2024-11-22 11:30:00|4210.5|4210|4206|4205.5|4212.5|4211.5|4206|4205.5|4371
1732275300000|2024-11-22 11:35:00|4206.5|4206|4205|4204.5|4210|4209.5|4204.5|4204|4512
1732275600000|2024-11-22 11:40:00|4206|4204|4208.5|4207.5|4212|4211|4206|4204|3658
1732275900000|2024-11-22 11:45:00|4208|4207|4206|4205|4208.5|4207|4203|4202.5|2416
1732276200000|2024-11-22 11:50:00|4205.5|4205.5|4212.5|4212|4213|4212.5|4205.5|4205|6378
1732276500000|2024-11-22 11:55:00|4212|4211.5|4213|4212|4213.5|4213|4211.5|4211|8988
1732276800000|2024-11-22 12:00:00|4213.5|4211.5|4213|4211.5|4215|4214|4212|4211.5|2208
1732277100000|2024-11-22 12:05:00|4212.5|4212|4221|4219.5|4221|4220|4211|4210.5|6155
1732277400000|2024-11-22 12:10:00|4221.5|4220|4220.5|4219.5|4223.5|4222.5|4219|4218|2452
1732277700000|2024-11-22 12:15:00|4221|4220.5|4230.5|4229.5|4231|4230|4221|4220.5|2431
1732278000000|2024-11-22 12:20:00|4231|4230|4238|4237|4241|4240|4229|4228|5490
1732278300000|2024-11-22 12:25:00|4236|4236.5|4232.5|4232|4238|4237|4232.5|4231.5|6833
1732278600000|2024-11-22 12:30:00|4233|4232.5|4231|4230|4237.5|4236.5|4230.5|4230|5249
1732278900000|2024-11-22 12:35:00|4231.5|4230.5|4233|4232|4233.5|4232.5|4230|4229.5|1310
1732279200000|2024-11-22 12:40:00|4232.5|4231.5|4229|4228|4233|4232|4227.5|4227|2925
1732279500000|2024-11-22 12:45:00|4229.5|4228.5|4228|4227.5|4232|4231|4227|4226.5|4502
1732279800000|2024-11-22 12:50:00|4227.5|4227|4231.5|4230.5|4231.5|4231|4226.5|4226|2982
1732280100000|2024-11-22 12:55:00|4231|4230|4232|4231|4232|4231.5|4230.5|4230|2376
1732280400000|2024-11-22 13:00:00|4232.5|4231.5|4237.5|4236.5|4238|4237|4230|4229|2773
1732280700000|2024-11-22 13:05:00|4237|4236|4239.5|4238.5|4243|4242|4236|4235|2236
1732281000000|2024-11-22 13:10:00|4239|4239|4236.5|4235.5|4240|4239.5|4235|4234.5|3535
1732281300000|2024-11-22 13:15:00|4236|4235|4232.5|4231.5|4238.5|4237.5|4231.5|4230.5|1165
1732281600000|2024-11-22 13:20:00|4233|4231|4236|4234.5|4237.5|4236.5|4231.5|4230.5|2442
1732281900000|2024-11-22 13:25:00|4236.5|4235|4235.5|4234.5|4236.5|4235.5|4233.5|4233|3677
1732282200000|2024-11-22 13:30:00|4236|4234|4227.5|4226.5|4236.5|4235.5|4227|4226|3414
1732282500000|2024-11-22 13:35:00|4227|4226|4225|4224|4228.5|4227.5|4223.5|4222.5|1781
1732282800000|2024-11-22 13:40:00|4224.5|4223.5|4219.5|4218.5|4224.5|4223.5|4217.5|4217|1843
1732283100000|2024-11-22 13:45:00|4220|4218|4220.5|4220|4222.5|4221.5|4218|4217|1080
1732283400000|2024-11-22 13:50:00|4220|4219|4224|4222.5|4224|4223|4219|4217.5|2034
1732283700000|2024-11-22 13:55:00|4223.5|4223|4227.5|4226.5|4228|4227|4222|4221|2001
1732284000000|2024-11-22 14:00:00|4228|4227|4224.5|4223.5|4228|4227|4222.5|4222|742
1732284300000|2024-11-22 14:05:00|4224|4223|4227.5|4226|4228.5|4227|4222|4221|2173
1732284600000|2024-11-22 14:10:00|4227|4226.5|4226|4225.5|4227|4226.5|4223.5|4222|1595
1732284900000|2024-11-22 14:15:00|4225|4223.5|4225.5|4224.5|4228|4227|4223|4222|2157
1732285200000|2024-11-22 14:20:00|4226|4225|4226|4225.5|4228|4227|4225|4224.5|702
1732285500000|2024-11-22 14:25:00|4227|4226|4225|4224|4229|4228|4222.5|4221.5|2080
1732285800000|2024-11-22 14:30:00|4226.5|4225.5|4228.5|4227.5|4228.5|4227.5|4218.5|4218|2822
1732286100000|2024-11-22 14:35:00|4228|4227|4237.5|4236.5|4237.5|4236.5|4225|4224.5|2881
1732286400000|2024-11-22 14:40:00|4242.5|4241|4239.5|4238|4247.5|4246|4236|4234.5|4979
1732286700000|2024-11-22 14:45:00|4239|4238.5|4243.5|4242.5|4246|4244|4239|4237|2565
1732287000000|2024-11-22 14:50:00|4244|4241|4244|4243|4244|4243.5|4238.5|4237|2643
1732287300000|2024-11-22 14:55:00|4244.5|4243.5|4247|4246|4250|4249|4243|4242|1417
1732287600000|2024-11-22 15:00:00|4247.5|4247|4260|4259.5|4260.5|4260|4247|4246|9361
1732287900000|2024-11-22 15:05:00|4260.5|4260|4260.5|4260|4269|4267.5|4260|4259.5|16370
1732288200000|2024-11-22 15:10:00|4261|4260.5|4261.5|4260.5|4263|4262|4251|4250.5|5719
1732288500000|2024-11-22 15:15:00|4262|4261|4264|4263.5|4265.5|4264|4260|4259.5|932
1732288800000|2024-11-22 15:20:00|4264.5|4264|4263|4262.5|4266.5|4265.5|4261|4260.5|3943
1732289100000|2024-11-22 15:25:00|4262.5|4262|4250.5|4249.5|4266.5|4265.5|4250|4248.5|4741
1732289400000|2024-11-22 15:30:00|4251|4251|4250.5|4249|4257|4256|4248|4246.5|4175
1732289700000|2024-11-22 15:35:00|4250|4249.5|4249|4248.5|4254.5|4253.5|4248.5|4247.5|2660
1732290000000|2024-11-22 15:40:00|4249.5|4248|4244|4243|4249.5|4248.5|4242|4241|1770
1732290300000|2024-11-22 15:45:00|4245|4243.5|4247.5|4246.5|4248.5|4247.5|4244|4243|3942
1732290600000|2024-11-22 15:50:00|4247|4246|4250|4249|4251.5|4251|4246|4245.5|2232
1732290900000|2024-11-22 15:55:00|4249.5|4248.5|4248.5|4247|4251.5|4250.5|4247.5|4246.5|1022
1732291200000|2024-11-22 16:00:00|4249.5|4248|4249.5|4248.5|4252|4250.5|4248|4247|1602
1732291500000|2024-11-22 16:05:00|4249|4249|4250.5|4249.5|4252.5|4251.5|4247|4246|3146
1732291800000|2024-11-22 16:10:00|4250|4249|4248|4247.5|4250.5|4249|4247|4246|3094
1732292100000|2024-11-22 16:15:00|4248.5|4248|4248.5|4247.5|4249|4248.5|4246.5|4246|3473
1732292400000|2024-11-22 16:20:00|4249|4248|4253.5|4253|4254.5|4253.5|4249|4247.5|8587
1732292700000|2024-11-22 16:25:00|4253|4252.5|4256|4255|4258|4257|4250.5|4250|13931
1732521600000|2024-11-25 08:00:00|4276|4273|4296|4294|4299|4297|4276|4273|8837
1732521900000|2024-11-25 08:05:00|4296.5|4294.5|4311.5|4309.5|4315.5|4313|4296.5|4294.5|13189
1732522200000|2024-11-25 08:10:00|4311|4308|4296|4294|4313.5|4311|4292.5|4290.5|7096
1732522500000|2024-11-25 08:15:00|4296.5|4294.5|4289.5|4287.5|4297|4295|4287|4286|5285
1732522800000|2024-11-25 08:20:00|4291.5|4288|4283|4281.5|4292|4290|4280.5|4279.5|4039
1732523100000|2024-11-25 08:25:00|4282.5|4280.5|4278.5|4277.5|4283.5|4283|4278.5|4277.5|6190
1732523400000|2024-11-25 08:30:00|4278|4275.5|4274|4273.5|4278.5|4277|4272.5|4271.5|5446
1732523700000|2024-11-25 08:35:00|4274.5|4271.5|4277.5|4276.5|4279.5|4278.5|4269.5|4268|10035
1732524000000|2024-11-25 08:40:00|4278|4275.5|4275|4274.5|4284|4283|4275|4274.5|2808
1732524300000|2024-11-25 08:45:00|4274.5|4274|4280|4278.5|4281|4280|4272.5|4270.5|2664
1732524600000|2024-11-25 08:50:00|4280.5|4279|4273|4272|4280.5|4279.5|4272|4271.5|3457
1732524900000|2024-11-25 08:55:00|4272.5|4271.5|4275.5|4274|4276.5|4276|4271|4270.5|2715
1732525200000|2024-11-25 09:00:00|4275|4276|4283|4281.5|4284.5|4283.5|4274.5|4274|2592
1732525500000|2024-11-25 09:05:00|4282.5|4282|4287|4286|4287.5|4286|4279|4278.5|5600
1732525800000|2024-11-25 09:10:00|4288|4286.5|4287|4286|4290.5|4289|4284.5|4283.5|2106
1732526100000|2024-11-25 09:15:00|4286.5|4284.5|4294.5|4293|4295|4293.5|4285.5|4284.5|1497
1732526400000|2024-11-25 09:20:00|4294|4292.5|4290|4289|4294|4292.5|4288.5|4287.5|2312
1732526700000|2024-11-25 09:25:00|4290.5|4289.5|4293.5|4292.5|4296|4294.5|4289.5|4288.5|5160
1732527000000|2024-11-25 09:30:00|4293|4291.5|4285|4284|4293|4291.5|4283.5|4282|1131
1732527300000|2024-11-25 09:35:00|4284.5|4283|4287.5|4287|4289|4288|4281.5|4281|4042
1732527600000|2024-11-25 09:40:00|4287|4286.5|4287.5|4286|4288.5|4287.5|4284|4283.5|3861
1732527900000|2024-11-25 09:45:00|4288|4286.5|4292.5|4291.5|4293|4291.5|4287.5|4286|6324
1732528200000|2024-11-25 09:50:00|4292|4290.5|4290.5|4289.5|4292.5|4291|4288.5|4288|3377
1732528500000|2024-11-25 09:55:00|4291|4290|4280|4279|4292.5|4291.5|4279.5|4279|3346
1732528800000|2024-11-25 10:00:00|4279.5|4277|4279|4278|4280|4279|4273.5|4272|5475
1732529100000|2024-11-25 10:05:00|4279.5|4278.5|4281.5|4280.5|4281.5|4280.5|4277.5|4276.5|1746
1732529400000|2024-11-25 10:10:00|4281|4280|4282.5|4281.5|4284|4283|4279.5|4279|1972
1732529700000|2024-11-25 10:15:00|4282|4281|4276.5|4275.5|4283.5|4282.5|4276|4275|5743
1732530000000|2024-11-25 10:20:00|4276|4275|4275.5|4274|4276.5|4275.5|4273.5|4272.5|2030
1732530300000|2024-11-25 10:25:00|4275|4274.5|4273|4272.5|4275.5|4274.5|4268.5|4267.5|2246
1732530600000|2024-11-25 10:30:00|4273.5|4273.5|4281|4280|4281.5|4280.5|4273.5|4273|3127
1732530900000|2024-11-25 10:35:00|4280.5|4280.5|4284|4283|4285.5|4284|4280|4279|1084
1732531200000|2024-11-25 10:40:00|4283.5|4282.5|4286|4285.5|4287|4285.5|4279.5|4278.5|3407
1732531500000|2024-11-25 10:45:00|4285.5|4285|4285.5|4284.5|4286.5|4285.5|4281|4280.5|459
1732531800000|2024-11-25 10:50:00|4285|4284|4284|4283|4288|4287|4283.5|4283|2189
1732532100000|2024-11-25 10:55:00|4283.5|4282|4278|4277.5|4285.5|4284.5|4278|4277.5|3221
1732532400000|2024-11-25 11:00:00|4277|4276|4278.5|4277.5|4281|4280|4276|4275|3851
1732532700000|2024-11-25 11:05:00|4279|4278|4279|4278.5|4282.5|4281.5|4279|4278|2038
1732533000000|2024-11-25 11:10:00|4278.5|4278|4273.5|4273|4279|4278|4273.5|4273|1959
1732533300000|2024-11-25 11:15:00|4274|4273.5|4275.5|4274.5|4277.5|4276.5|4274|4273.5|3828
1732533600000|2024-11-25 11:20:00|4275|4274|4277|4276.5|4278.5|4278|4273.5|4273|1836
1732533900000|2024-11-25 11:25:00|4276.5|4276|4271|4270|4276.5|4276|4269.5|4269|3376
1732534200000|2024-11-25 11:30:00|4270.5|4270.5|4273.5|4272.5|4276|4275|4270.5|4270.5|1935
1732534500000|2024-11-25 11:35:00|4274|4273|4274|4273.5|4280|4279|4274|4272.5|1053
1732534800000|2024-11-25 11:40:00|4273.5|4273|4273.5|4272.5|4275.5|4275|4272|4271.5|2094
1732535100000|2024-11-25 11:45:00|4274|4273|4271.5|4270.5|4276.5|4275.5|4271.5|4270.5|2440
1732535400000|2024-11-25 11:50:00|4271|4270|4276.5|4276|4277|4276|4270|4269.5|2560
1732535700000|2024-11-25 11:55:00|4275.5|4274.5|4272.5|4271.5|4276|4275|4272|4271|955
1732536000000|2024-11-25 12:00:00|4272|4270.5|4268|4267|4274|4272.5|4266|4265|3193
1732536300000|2024-11-25 12:05:00|4268.5|4267.5|4268.5|4268|4271|4269.5|4266|4265|1151
1732536600000|2024-11-25 12:10:00|4269.5|4268.5|4270.5|4269.5|4271|4270|4265.5|4264|4095
1732536900000|2024-11-25 12:15:00|4270|4268|4273.5|4272.5|4273.5|4273|4268|4267|1102
1732537200000|2024-11-25 12:20:00|4273|4271.5|4269.5|4268.5|4275|4274|4267.5|4266.5|2839
1732537500000|2024-11-25 12:25:00|4269|4268|4266.5|4265.5|4269.5|4268.5|4264.5|4264|2040
1732537800000|2024-11-25 12:30:00|4267.5|4266.5|4270.5|4269|4270.5|4269|4266|4265|1354
1732538100000|2024-11-25 12:35:00|4270|4268.5|4272|4271|4272.5|4271.5|4269.5|4268|612
1732538400000|2024-11-25 12:40:00|4271.5|4270.5|4274|4273|4274.5|4273.5|4269|4268|740
1732538700000|2024-11-25 12:45:00|4273.5|4272.5|4275|4274.5|4277|4275.5|4273|4272.5|3151
1732539000000|2024-11-25 12:50:00|4276|4275|4279|4278|4280.5|4279.5|4276|4275|4287
1732539300000|2024-11-25 12:55:00|4278.5|4277.5|4279|4278|4280.5|4279.5|4278|4277|920
1732539600000|2024-11-25 13:00:00|4279.5|4278.5|4284|4283|4285.5|4284.5|4279.5|4278|1635
1732539900000|2024-11-25 13:05:00|4283|4282.5|4286.5|4285|4286.5|4285.5|4282|4281.5|1816
1732540200000|2024-11-25 13:10:00|4286|4284.5|4284|4283|4286|4285|4280|4278.5|1573
1732540500000|2024-11-25 13:15:00|4283.5|4282.5|4285.5|4284.5|4286.5|4285.5|4283.5|4282.5|468
1732540800000|2024-11-25 13:20:00|4285|4285|4285.5|4284.5|4288|4287|4283|4282|1826
1732541100000|2024-11-25 13:25:00|4286|4285|4288.5|4287|4288.5|4287|4284.5|4283.5|1117
1732541400000|2024-11-25 13:30:00|4289|4287.5|4284|4283.5|4289|4288|4283.5|4283|1616
1732541700000|2024-11-25 13:35:00|4284.5|4284|4289.5|4289|4290|4289|4284.5|4284|245
1732542000000|2024-11-25 13:40:00|4290|4288.5|4287|4286|4290|4288.5|4285.5|4285|2142
1732542300000|2024-11-25 13:45:00|4286.5|4285.5|4284|4283|4287|4286|4282.5|4282|2365
1732542600000|2024-11-25 13:50:00|4283.5|4282.5|4284|4283.5|4285|4284|4281|4280.5|1807
1732542900000|2024-11-25 13:55:00|4284.5|4284|4289.5|4288.5|4292|4291|4283.5|4283|5294
1732543200000|2024-11-25 14:00:00|4289|4287.5|4286.5|4285.5|4289.5|4288.5|4285.5|4285|1973
1732543500000|2024-11-25 14:05:00|4287.5|4286.5|4292.5|4291.5|4292.5|4291.5|4287.5|4286.5|3565
1732543800000|2024-11-25 14:10:00|4293|4292|4292|4291|4294.5|4293|4291|4290.5|12398
1732544100000|2024-11-25 14:15:00|4291.5|4291.5|4293.5|4292.5|4293.5|4292.5|4291|4290.5|1730
1732544400000|2024-11-25 14:20:00|4293|4292|4300|4299|4300|4299.5|4291.5|4291|10313
1732544700000|2024-11-25 14:25:00|4299.5|4298.5|4299|4298.5|4304|4303|4296.5|4296|9340
1732545000000|2024-11-25 14:30:00|4300|4299|4307|4306|4309.5|4308|4293|4292.5|8084
1732545300000|2024-11-25 14:35:00|4308|4306.5|4305|4304|4310|4309|4303|4302|5495
1732545600000|2024-11-25 14:40:00|4304|4303.5|4304.5|4303.5|4306|4304.5|4302.5|4301.5|4238
1732545900000|2024-11-25 14:45:00|4305|4304|4307.5|4306.5|4309|4308|4304.5|4303.5|5601
1732546200000|2024-11-25 14:50:00|4306|4305.5|4311|4310|4312.5|4311.5|4305.5|4305|5502
1732546500000|2024-11-25 14:55:00|4312.5|4310.5|4311.5|4311|4314.5|4313.5|4308.5|4308|4759
1732546800000|2024-11-25 15:00:00|4311|4310.5|4304|4303|4311.5|4310.5|4300|4299.5|5114
1732547100000|2024-11-25 15:05:00|4303.5|4302.5|4306.5|4305.5|4314|4313|4303.5|4302.5|6620
1732547400000|2024-11-25 15:10:00|4307|4306|4300|4299.5|4308|4307|4295|4294|12700
1732547700000|2024-11-25 15:15:00|4299.5|4299|4305|4304|4309.5|4308.5|4299|4298|4377
1732548000000|2024-11-25 15:20:00|4305.5|4304.5|4310|4309|4311.5|4310.5|4304.5|4303.5|2095
1732548300000|2024-11-25 15:25:00|4311|4309.5|4311.5|4310.5|4313|4312.5|4307.5|4307|4716
1732548600000|2024-11-25 15:30:00|4312.5|4311|4310|4309|4313|4312.5|4306.5|4306|6402
1732548900000|2024-11-25 15:35:00|4309.5|4308.5|4308.5|4307.5|4310|4309|4307|4306.5|8453
1732549200000|2024-11-25 15:40:00|4308|4308|4309.5|4309|4310.5|4310|4307|4306|3636
1732549500000|2024-11-25 15:45:00|4309|4308|4307.5|4307|4309.5|4308.5|4303|4302|5809
1732549800000|2024-11-25 15:50:00|4307|4306|4310|4309|4310.5|4310|4307|4306|2837
1732550100000|2024-11-25 15:55:00|4309.5|4309.5|4310.5|4310|4311|4310.5|4308|4307.5|6129
1732550400000|2024-11-25 16:00:00|4310|4309.5|4317|4316|4317|4316|4309.5|4309|6152
1732550700000|2024-11-25 16:05:00|4316.5|4315.5|4317|4316.5|4319.5|4318.5|4314.5|4313.5|6077
1732551000000|2024-11-25 16:10:00|4317.5|4316|4316.5|4315.5|4318|4317|4314|4313.5|5631
1732551300000|2024-11-25 16:15:00|4316|4317|4319.5|4319|4324|4323|4316|4317|5826
1732551600000|2024-11-25 16:20:00|4320|4319.5|4317|4316|4320.5|4319.5|4316.5|4316|10067
1732551900000|2024-11-25 16:25:00|4316.5|4315.5|4312.5|4311.5|4317|4316|4311.5|4310.5|16174
1732521600000|2024-11-25 08:00:00|4276|4273|4296|4294|4299|4297|4276|4273|8837
1732521900000|2024-11-25 08:05:00|4296.5|4294.5|4311.5|4309.5|4315.5|4313|4296.5|4294.5|13189
1732522200000|2024-11-25 08:10:00|4311|4308|4296|4294|4313.5|4311|4292.5|4290.5|7096
1732522500000|2024-11-25 08:15:00|4296.5|4294.5|4289.5|4287.5|4297|4295|4287|4286|5285
1732522800000|2024-11-25 08:20:00|4291.5|4288|4283|4281.5|4292|4290|4280.5|4279.5|4039
1732523100000|2024-11-25 08:25:00|4282.5|4280.5|4278.5|4277.5|4283.5|4283|4278.5|4277.5|6190
1732523400000|2024-11-25 08:30:00|4278|4275.5|4274|4273.5|4278.5|4277|4272.5|4271.5|5446
1732523700000|2024-11-25 08:35:00|4274.5|4271.5|4277.5|4276.5|4279.5|4278.5|4269.5|4268|10035
1732524000000|2024-11-25 08:40:00|4278|4275.5|4275|4274.5|4284|4283|4275|4274.5|2808
1732524300000|2024-11-25 08:45:00|4274.5|4274|4280|4278.5|4281|4280|4272.5|4270.5|2664
1732524600000|2024-11-25 08:50:00|4280.5|4279|4273|4272|4280.5|4279.5|4272|4271.5|3457
1732524900000|2024-11-25 08:55:00|4272.5|4271.5|4275.5|4274|4276.5|4276|4271|4270.5|2715
1732525200000|2024-11-25 09:00:00|4275|4276|4283|4281.5|4284.5|4283.5|4274.5|4274|2592
1732525500000|2024-11-25 09:05:00|4282.5|4282|4287|4286|4287.5|4286|4279|4278.5|5600
1732525800000|2024-11-25 09:10:00|4288|4286.5|4287|4286|4290.5|4289|4284.5|4283.5|2106
1732526100000|2024-11-25 09:15:00|4286.5|4284.5|4294.5|4293|4295|4293.5|4285.5|4284.5|1497
1732526400000|2024-11-25 09:20:00|4294|4292.5|4290|4289|4294|4292.5|4288.5|4287.5|2312
1732526700000|2024-11-25 09:25:00|4290.5|4289.5|4293.5|4292.5|4296|4294.5|4289.5|4288.5|5160
1732527000000|2024-11-25 09:30:00|4293|4291.5|4285|4284|4293|4291.5|4283.5|4282|1131
1732527300000|2024-11-25 09:35:00|4284.5|4283|4287.5|4287|4289|4288|4281.5|4281|4042
1732527600000|2024-11-25 09:40:00|4287|4286.5|4287.5|4286|4288.5|4287.5|4284|4283.5|3861
1732527900000|2024-11-25 09:45:00|4288|4286.5|4292.5|4291.5|4293|4291.5|4287.5|4286|6324
1732528200000|2024-11-25 09:50:00|4292|4290.5|4290.5|4289.5|4292.5|4291|4288.5|4288|3377
1732528500000|2024-11-25 09:55:00|4291|4290|4280|4279|4292.5|4291.5|4279.5|4279|3346
1732528800000|2024-11-25 10:00:00|4279.5|4277|4279|4278|4280|4279|4273.5|4272|5475
1732529100000|2024-11-25 10:05:00|4279.5|4278.5|4281.5|4280.5|4281.5|4280.5|4277.5|4276.5|1746
1732529400000|2024-11-25 10:10:00|4281|4280|4282.5|4281.5|4284|4283|4279.5|4279|1972
1732529700000|2024-11-25 10:15:00|4282|4281|4276.5|4275.5|4283.5|4282.5|4276|4275|5743
1732530000000|2024-11-25 10:20:00|4276|4275|4275.5|4274|4276.5|4275.5|4273.5|4272.5|2030
1732530300000|2024-11-25 10:25:00|4275|4274.5|4273|4272.5|4275.5|4274.5|4268.5|4267.5|2246
1732530600000|2024-11-25 10:30:00|4273.5|4273.5|4281|4280|4281.5|4280.5|4273.5|4273|3127
1732530900000|2024-11-25 10:35:00|4280.5|4280.5|4284|4283|4285.5|4284|4280|4279|1084
1732531200000|2024-11-25 10:40:00|4283.5|4282.5|4286|4285.5|4287|4285.5|4279.5|4278.5|3407
1732531500000|2024-11-25 10:45:00|4285.5|4285|4285.5|4284.5|4286.5|4285.5|4281|4280.5|459
1732531800000|2024-11-25 10:50:00|4285|4284|4284|4283|4288|4287|4283.5|4283|2189
1732532100000|2024-11-25 10:55:00|4283.5|4282|4278|4277.5|4285.5|4284.5|4278|4277.5|3221
1732532400000|2024-11-25 11:00:00|4277|4276|4278.5|4277.5|4281|4280|4276|4275|3851
1732532700000|2024-11-25 11:05:00|4279|4278|4279|4278.5|4282.5|4281.5|4279|4278|2038
1732533000000|2024-11-25 11:10:00|4278.5|4278|4273.5|4273|4279|4278|4273.5|4273|1959
1732533300000|2024-11-25 11:15:00|4274|4273.5|4275.5|4274.5|4277.5|4276.5|4274|4273.5|3828
1732533600000|2024-11-25 11:20:00|4275|4274|4277|4276.5|4278.5|4278|4273.5|4273|1836
1732533900000|2024-11-25 11:25:00|4276.5|4276|4271|4270|4276.5|4276|4269.5|4269|3376
1732534200000|2024-11-25 11:30:00|4270.5|4270.5|4273.5|4272.5|4276|4275|4270.5|4270.5|1935
1732534500000|2024-11-25 11:35:00|4274|4273|4274|4273.5|4280|4279|4274|4272.5|1053
1732534800000|2024-11-25 11:40:00|4273.5|4273|4273.5|4272.5|4275.5|4275|4272|4271.5|2094
1732535100000|2024-11-25 11:45:00|4274|4273|4271.5|4270.5|4276.5|4275.5|4271.5|4270.5|2440
1732535400000|2024-11-25 11:50:00|4271|4270|4276.5|4276|4277|4276|4270|4269.5|2560
1732535700000|2024-11-25 11:55:00|4275.5|4274.5|4272.5|4271.5|4276|4275|4272|4271|955
1732536000000|2024-11-25 12:00:00|4272|4270.5|4268|4267|4274|4272.5|4266|4265|3193
1732536300000|2024-11-25 12:05:00|4268.5|4267.5|4268.5|4268|4271|4269.5|4266|4265|1151
1732536600000|2024-11-25 12:10:00|4269.5|4268.5|4270.5|4269.5|4271|4270|4265.5|4264|4095
1732536900000|2024-11-25 12:15:00|4270|4268|4273.5|4272.5|4273.5|4273|4268|4267|1102
1732537200000|2024-11-25 12:20:00|4273|4271.5|4269.5|4268.5|4275|4274|4267.5|4266.5|2839
1732537500000|2024-11-25 12:25:00|4269|4268|4266.5|4265.5|4269.5|4268.5|4264.5|4264|2040
1732537800000|2024-11-25 12:30:00|4267.5|4266.5|4270.5|4269|4270.5|4269|4266|4265|1354
1732538100000|2024-11-25 12:35:00|4270|4268.5|4272|4271|4272.5|4271.5|4269.5|4268|612
1732538400000|2024-11-25 12:40:00|4271.5|4270.5|4274|4273|4274.5|4273.5|4269|4268|740
1732538700000|2024-11-25 12:45:00|4273.5|4272.5|4275|4274.5|4277|4275.5|4273|4272.5|3151
1732539000000|2024-11-25 12:50:00|4276|4275|4279|4278|4280.5|4279.5|4276|4275|4287
1732539300000|2024-11-25 12:55:00|4278.5|4277.5|4279|4278|4280.5|4279.5|4278|4277|920
1732539600000|2024-11-25 13:00:00|4279.5|4278.5|4284|4283|4285.5|4284.5|4279.5|4278|1635
1732539900000|2024-11-25 13:05:00|4283|4282.5|4286.5|4285|4286.5|4285.5|4282|4281.5|1816
1732540200000|2024-11-25 13:10:00|4286|4284.5|4284|4283|4286|4285|4280|4278.5|1573
1732540500000|2024-11-25 13:15:00|4283.5|4282.5|4285.5|4284.5|4286.5|4285.5|4283.5|4282.5|468
1732540800000|2024-11-25 13:20:00|4285|4285|4285.5|4284.5|4288|4287|4283|4282|1826
1732541100000|2024-11-25 13:25:00|4286|4285|4288.5|4287|4288.5|4287|4284.5|4283.5|1117
1732541400000|2024-11-25 13:30:00|4289|4287.5|4284|4283.5|4289|4288|4283.5|4283|1616
1732541700000|2024-11-25 13:35:00|4284.5|4284|4289.5|4289|4290|4289|4284.5|4284|245
1732542000000|2024-11-25 13:40:00|4290|4288.5|4287|4286|4290|4288.5|4285.5|4285|2142
1732542300000|2024-11-25 13:45:00|4286.5|4285.5|4284|4283|4287|4286|4282.5|4282|2365
1732542600000|2024-11-25 13:50:00|4283.5|4282.5|4284|4283.5|4285|4284|4281|4280.5|1807
1732542900000|2024-11-25 13:55:00|4284.5|4284|4289.5|4288.5|4292|4291|4283.5|4283|5294
1732543200000|2024-11-25 14:00:00|4289|4287.5|4286.5|4285.5|4289.5|4288.5|4285.5|4285|1973
1732543500000|2024-11-25 14:05:00|4287.5|4286.5|4292.5|4291.5|4292.5|4291.5|4287.5|4286.5|3565
1732543800000|2024-11-25 14:10:00|4293|4292|4292|4291|4294.5|4293|4291|4290.5|12398
1732544100000|2024-11-25 14:15:00|4291.5|4291.5|4293.5|4292.5|4293.5|4292.5|4291|4290.5|1730
1732544400000|2024-11-25 14:20:00|4293|4292|4300|4299|4300|4299.5|4291.5|4291|10313
1732544700000|2024-11-25 14:25:00|4299.5|4298.5|4299|4298.5|4304|4303|4296.5|4296|9340
1732545000000|2024-11-25 14:30:00|4300|4299|4307|4306|4309.5|4308|4293|4292.5|8084
1732545300000|2024-11-25 14:35:00|4308|4306.5|4305|4304|4310|4309|4303|4302|5495
1732545600000|2024-11-25 14:40:00|4304|4303.5|4304.5|4303.5|4306|4304.5|4302.5|4301.5|4238
1732545900000|2024-11-25 14:45:00|4305|4304|4307.5|4306.5|4309|4308|4304.5|4303.5|5601
1732546200000|2024-11-25 14:50:00|4306|4305.5|4311|4310|4312.5|4311.5|4305.5|4305|5502
1732546500000|2024-11-25 14:55:00|4312.5|4310.5|4311.5|4311|4314.5|4313.5|4308.5|4308|4759
1732546800000|2024-11-25 15:00:00|4311|4310.5|4304|4303|4311.5|4310.5|4300|4299.5|5114
1732547100000|2024-11-25 15:05:00|4303.5|4302.5|4306.5|4305.5|4314|4313|4303.5|4302.5|6620
1732547400000|2024-11-25 15:10:00|4307|4306|4300|4299.5|4308|4307|4295|4294|12700
1732547700000|2024-11-25 15:15:00|4299.5|4299|4305|4304|4309.5|4308.5|4299|4298|4377
1732548000000|2024-11-25 15:20:00|4305.5|4304.5|4310|4309|4311.5|4310.5|4304.5|4303.5|2095
1732548300000|2024-11-25 15:25:00|4311|4309.5|4311.5|4310.5|4313|4312.5|4307.5|4307|4716
1732548600000|2024-11-25 15:30:00|4312.5|4311|4310|4309|4313|4312.5|4306.5|4306|6402
1732548900000|2024-11-25 15:35:00|4309.5|4308.5|4308.5|4307.5|4310|4309|4307|4306.5|8453
1732549200000|2024-11-25 15:40:00|4308|4308|4309.5|4309|4310.5|4310|4307|4306|3636
1732549500000|2024-11-25 15:45:00|4309|4308|4307.5|4307|4309.5|4308.5|4303|4302|5809
1732549800000|2024-11-25 15:50:00|4307|4306|4310|4309|4310.5|4310|4307|4306|2837
1732550100000|2024-11-25 15:55:00|4309.5|4309.5|4310.5|4310|4311|4310.5|4308|4307.5|6129
1732550400000|2024-11-25 16:00:00|4310|4309.5|4317|4316|4317|4316|4309.5|4309|6152
1732550700000|2024-11-25 16:05:00|4316.5|4315.5|4317|4316.5|4319.5|4318.5|4314.5|4313.5|6077
1732551000000|2024-11-25 16:10:00|4317.5|4316|4316.5|4315.5|4318|4317|4314|4313.5|5631
1732551300000|2024-11-25 16:15:00|4316|4317|4319.5|4319|4324|4323|4316|4317|5826
1732551600000|2024-11-25 16:20:00|4320|4319.5|4317|4316|4320.5|4319.5|4316.5|4316|10067
1732551900000|2024-11-25 16:25:00|4316.5|4315.5|4312.5|4311.5|4317|4316|4311.5|4310.5|16174
1732608000000|2024-11-26 08:00:00|4256|4252|4253|4251|4256.5|4253.5|4239|4236.5|13595
1732608300000|2024-11-26 08:05:00|4253.5|4251.5|4230.5|4229.5|4253.5|4251.5|4225|4223.5|15342
1732608600000|2024-11-26 08:10:00|4231|4227.5|4224|4222.5|4231|4227.5|4218|4216.5|9291
1732608900000|2024-11-26 08:15:00|4225|4223|4230|4228.5|4232.5|4231|4221.5|4220|15741
1732609200000|2024-11-26 08:20:00|4229.5|4228|4232|4231|4237|4236|4226.5|4225.5|8724
1732609500000|2024-11-26 08:25:00|4230.5|4229|4233.5|4232.5|4234.5|4234|4226.5|4225|3682
1732609800000|2024-11-26 08:30:00|4233|4228.5|4229|4228|4233|4229.5|4225|4224|3608
1732610100000|2024-11-26 08:35:00|4229.5|4228.5|4225.5|4224.5|4230|4229|4222|4221|7408
1732610400000|2024-11-26 08:40:00|4225|4226|4231|4230.5|4231|4230.5|4225|4224.5|3460
1732610700000|2024-11-26 08:45:00|4232|4231.5|4242.5|4241|4245|4244|4231.5|4230.5|3320
1732611000000|2024-11-26 08:50:00|4242|4240.5|4236.5|4235|4244|4243|4236|4235|3212
1732611300000|2024-11-26 08:55:00|4236|4235.5|4235|4233.5|4239.5|4238.5|4234.5|4233.5|2231
1732611600000|2024-11-26 09:00:00|4235.5|4234|4249|4247.5|4251|4250|4235.5|4233.5|9586
1732611900000|2024-11-26 09:05:00|4248.5|4247|4245|4244|4254|4252.5|4243|4242|5361
1732612200000|2024-11-26 09:10:00|4244|4243.5|4249|4248|4250|4249.5|4244|4243|1618
1732612500000|2024-11-26 09:15:00|4248.5|4248.5|4254.5|4254|4259.5|4258.5|4247.5|4247|1759
1732612800000|2024-11-26 09:20:00|4253|4252.5|4246.5|4246|4253.5|4252.5|4246.5|4246|9662
1732613100000|2024-11-26 09:25:00|4246|4245|4245|4243.5|4247|4246.5|4241.5|4240.5|2768
1732613400000|2024-11-26 09:30:00|4244.5|4243|4245.5|4244.5|4247|4246.5|4242|4240.5|2065
1732613700000|2024-11-26 09:35:00|4245|4243.5|4249|4247.5|4250|4249|4244.5|4243.5|2536
1732614000000|2024-11-26 09:40:00|4248.5|4247|4248.5|4247.5|4250|4249.5|4246.5|4245.5|2612
1732614300000|2024-11-26 09:45:00|4248|4247|4238.5|4237|4248|4247|4237.5|4236.5|3439
1732614600000|2024-11-26 09:50:00|4237.5|4237.5|4239.5|4238.5|4242.5|4242|4237.5|4236.5|1480
1732614900000|2024-11-26 09:55:00|4240|4239|4231|4230|4242|4241|4228|4227|8633
1732615200000|2024-11-26 10:00:00|4230|4229|4240|4239|4243|4242|4230|4228.5|6984
1732615500000|2024-11-26 10:05:00|4239.5|4238.5|4240.5|4240|4241|4240|4237|4236|3557
1732615800000|2024-11-26 10:10:00|4239.5|4238.5|4245|4244|4246.5|4245.5|4239.5|4238|2071
1732616100000|2024-11-26 10:15:00|4245.5|4244.5|4245|4244|4248|4247|4244|4242.5|10011
1732616400000|2024-11-26 10:20:00|4244.5|4243.5|4245|4244|4248|4247|4243.5|4242.5|1534
1732616700000|2024-11-26 10:25:00|4244|4243.5|4240.5|4239.5|4244.5|4243.5|4240|4239|1852
1732617000000|2024-11-26 10:30:00|4240|4238.5|4241|4240.5|4242|4241.5|4237.5|4236.5|504
1732617300000|2024-11-26 10:35:00|4240.5|4240|4237.5|4236|4244|4243|4237.5|4236|2674
1732617600000|2024-11-26 10:40:00|4237|4236.5|4234.5|4233.5|4237.5|4236.5|4232|4230.5|3144
1732617900000|2024-11-26 10:45:00|4235|4234|4234|4232.5|4236.5|4236|4234|4232.5|2624
1732618200000|2024-11-26 10:50:00|4233.5|4233|4238.5|4237.5|4239|4238|4233.5|4232.5|1963
1732618500000|2024-11-26 10:55:00|4238|4237|4237|4236|4239.5|4238.5|4236|4235.5|2501
1732618800000|2024-11-26 11:00:00|4237.5|4237|4241|4240|4241.5|4240.5|4237|4235.5|3698
1732619100000|2024-11-26 11:05:00|4241.5|4240.5|4244|4243.5|4245.5|4244.5|4240.5|4239.5|2142
1732619400000|2024-11-26 11:10:00|4244.5|4244|4240.5|4239.5|4245.5|4244.5|4240|4239|743
1732619700000|2024-11-26 11:15:00|4241.5|4241|4240.5|4239.5|4243|4242|4239.5|4238.5|2368
1732620000000|2024-11-26 11:20:00|4240|4240|4243|4242|4244|4243|4239.5|4239|776
1732620300000|2024-11-26 11:25:00|4243.5|4242.5|4241.5|4240.5|4246|4245|4240.5|4240|2938
1732620600000|2024-11-26 11:30:00|4242|4241|4241|4239.5|4242|4241|4239|4238.5|2072
1732620900000|2024-11-26 11:35:00|4241.5|4240|4246|4245|4247|4245.5|4241.5|4240|1647
1732621200000|2024-11-26 11:40:00|4245.5|4244.5|4253.5|4252.5|4254|4253|4245|4244.5|1074
1732621500000|2024-11-26 11:45:00|4254|4252|4252.5|4251.5|4255|4253.5|4251|4249.5|3618
1732621800000|2024-11-26 11:50:00|4253|4252|4257.5|4256.5|4259|4258|4251.5|4250.5|5240
1732622100000|2024-11-26 11:55:00|4258|4257|4260.5|4259|4260.5|4259.5|4256|4255|2209
1732622400000|2024-11-26 12:00:00|4257.5|4256.5|4260|4259.5|4262.5|4261.5|4256|4255.5|3327
1732622700000|2024-11-26 12:05:00|4262.5|4261.5|4263|4262|4266|4265|4261|4260|2023
1732623000000|2024-11-26 12:10:00|4263.5|4262.5|4264.5|4263|4266.5|4265.5|4262|4261.5|7641
1732623300000|2024-11-26 12:15:00|4265|4263.5|4264.5|4263|4269.5|4268.5|4261|4260.5|6842
1732623600000|2024-11-26 12:20:00|4265|4263.5|4255.5|4254.5|4266|4264.5|4255|4254.5|6811
1732623900000|2024-11-26 12:25:00|4255|4255|4264|4263|4264.5|4264|4254.5|4253.5|4025
1732624200000|2024-11-26 12:30:00|4264.5|4263.5|4263|4262.5|4266.5|4265.5|4262.5|4262|1575
1732624500000|2024-11-26 12:35:00|4263.5|4263|4265|4264.5|4265|4264.5|4262.5|4262|772
1732624800000|2024-11-26 12:40:00|4264.5|4264|4263|4262.5|4267|4266.5|4262.5|4261.5|1421
1732625100000|2024-11-26 12:45:00|4263.5|4263|4266|4265.5|4266.5|4265.5|4262|4261.5|2435
1732625400000|2024-11-26 12:50:00|4265.5|4265|4262.5|4261.5|4266|4265.5|4260.5|4260|1739
1732625700000|2024-11-26 12:55:00|4262|4262|4261|4260|4262.5|4262|4260.5|4260|600
1732626000000|2024-11-26 13:00:00|4260.5|4259.5|4257|4256|4261|4260|4249|4248.5|6139
1732626300000|2024-11-26 13:05:00|4258|4257|4255|4253.5|4261|4260|4254|4253|3401
1732626600000|2024-11-26 13:10:00|4255.5|4254|4249|4248|4256|4255|4246.5|4245|2964
1732626900000|2024-11-26 13:15:00|4249.5|4248.5|4246.5|4245.5|4251.5|4251|4246.5|4245.5|2770
1732627200000|2024-11-26 13:20:00|4246|4246|4243|4242|4247.5|4246.5|4240|4238.5|5438
1732627500000|2024-11-26 13:25:00|4242.5|4241.5|4242|4241|4245|4244.5|4241|4240|4540
1732627800000|2024-11-26 13:30:00|4241.5|4240.5|4242.5|4241.5|4243.5|4243|4240.5|4239|1454
1732628100000|2024-11-26 13:35:00|4243|4242|4243|4242|4245|4244|4241.5|4240|1850
1732628400000|2024-11-26 13:40:00|4243.5|4242.5|4250|4249|4250.5|4249.5|4243.5|4242|5849
1732628700000|2024-11-26 13:45:00|4249.5|4250|4245|4244|4252.5|4252|4244.5|4244|4838
1732629000000|2024-11-26 13:50:00|4245.5|4244.5|4251|4250.5|4253|4252|4245.5|4244.5|3931
1732629300000|2024-11-26 13:55:00|4251.5|4250|4249.5|4248.5|4251.5|4250|4248|4247.5|4404
1732629600000|2024-11-26 14:00:00|4250|4249|4254.5|4253.5|4254.5|4253.5|4249.5|4248.5|4798
1732629900000|2024-11-26 14:05:00|4254|4253|4257|4256|4257.5|4257|4253.5|4253|610
1732630200000|2024-11-26 14:10:00|4257.5|4256.5|4260|4259.5|4261.5|4261|4256.5|4255.5|3203
1732630500000|2024-11-26 14:15:00|4259.5|4258.5|4258.5|4258|4260|4259|4255|4254.5|2239
1732630800000|2024-11-26 14:20:00|4258|4257.5|4257.5|4257|4260.5|4260|4257.5|4256.5|1071
1732631100000|2024-11-26 14:25:00|4257|4256.5|4258.5|4257.5|4261|4260|4257|4256|1605
1732631400000|2024-11-26 14:30:00|4258|4258|4243.5|4242.5|4258.5|4258|4243|4242|6506
1732631700000|2024-11-26 14:35:00|4243|4242|4232.5|4232|4245|4244.5|4232.5|4232|7480
1732632000000|2024-11-26 14:40:00|4233|4232.5|4237.5|4236.5|4239|4238|4229|4228|3179
1732632300000|2024-11-26 14:45:00|4237|4236|4235.5|4234.5|4238|4237|4230.5|4229.5|2523
1732632600000|2024-11-26 14:50:00|4236|4234|4228.5|4228|4236|4235|4228.5|4227.5|5010
1732632900000|2024-11-26 14:55:00|4228|4227.5|4227|4225.5|4232.5|4231.5|4226|4224.5|5085
1732633200000|2024-11-26 15:00:00|4228.5|4227.5|4221.5|4221|4230.5|4229.5|4220.5|4220|10015
1732633500000|2024-11-26 15:05:00|4221|4220.5|4221.5|4220.5|4226.5|4225.5|4220.5|4220|7267
1732633800000|2024-11-26 15:10:00|4221|4220|4219|4218|4224|4223|4217.5|4217|9759
1732634100000|2024-11-26 15:15:00|4219.5|4218.5|4219|4218.5|4222|4221|4215|4214.5|7323
1732634400000|2024-11-26 15:20:00|4219.5|4219.5|4218|4217.5|4223.5|4223|4218|4217.5|5144
1732634700000|2024-11-26 15:25:00|4217|4216.5|4216.5|4215.5|4218|4217|4211.5|4210.5|7076
1732635000000|2024-11-26 15:30:00|4216|4215|4220|4219|4220|4219.5|4212|4211.5|13520
1732635300000|2024-11-26 15:35:00|4219.5|4218.5|4221|4220.5|4223|4222.5|4219.5|4218.5|9022
1732635600000|2024-11-26 15:40:00|4221.5|4221|4225|4224|4227|4226|4221|4220|6003
1732635900000|2024-11-26 15:45:00|4224.5|4223.5|4222|4221|4226.5|4225.5|4221.5|4221|3220
1732636200000|2024-11-26 15:50:00|4221.5|4221.5|4218|4217.5|4222.5|4221.5|4217.5|4216.5|8442
1732636500000|2024-11-26 15:55:00|4218.5|4218|4216.5|4216|4221.5|4220.5|4214|4213.5|6266
1732636800000|2024-11-26 16:00:00|4217|4216.5|4218|4217|4219.5|4218.5|4215|4214|10489
1732637100000|2024-11-26 16:05:00|4217.5|4216.5|4211.5|4211|4218.5|4217.5|4210.5|4210|10567
1732637400000|2024-11-26 16:10:00|4212|4211.5|4213.5|4212.5|4215.5|4215|4212|4211.5|6068
1732637700000|2024-11-26 16:15:00|4213|4213|4218.5|4217.5|4219.5|4219|4213|4212.5|11235
1732638000000|2024-11-26 16:20:00|4218|4217|4216.5|4215.5|4219|4218.5|4216.5|4215.5|15590
1732638300000|2024-11-26 16:25:00|4216|4216|4213.5|4212.5|4217|4216.5|4213.5|4212.5|7549
1732694400000|2024-11-27 08:00:00|4229.5|4227.5|4207|4204.5|4229.5|4227.5|4205.5|4203|5674
1732694700000|2024-11-27 08:05:00|4208.5|4205|4217|4215|4217.5|4215.5|4207|4204.5|2193
1732695000000|2024-11-27 08:10:00|4216.5|4215.5|4223|4221.5|4226|4224|4205|4203.5|4898
1732695300000|2024-11-27 08:15:00|4221.5|4220|4216|4215|4226.5|4225.5|4214|4212.5|6473
1732695600000|2024-11-27 08:20:00|4217|4216|4199.5|4198|4219|4217.5|4199|4198|12676
1732695900000|2024-11-27 08:25:00|4199|4197.5|4197|4195.5|4205.5|4205|4197|4195.5|4753
1732696200000|2024-11-27 08:30:00|4197.5|4196|4199.5|4198|4199.5|4198|4191|4190|7985
1732696500000|2024-11-27 08:35:00|4199|4198.5|4196|4195.5|4204.5|4203|4192.5|4191.5|9322
1732696800000|2024-11-27 08:40:00|4195|4195|4194.5|4193.5|4196|4195|4187|4185.5|6941
1732697100000|2024-11-27 08:45:00|4195|4194|4202|4201|4204.5|4203|4193.5|4192.5|5478
1732697400000|2024-11-27 08:50:00|4201|4201.5|4200.5|4199.5|4205|4204|4198|4197|8093
1732697700000|2024-11-27 08:55:00|4200|4199|4202|4201|4205|4204.5|4200|4199|3368
1732698000000|2024-11-27 09:00:00|4203.5|4201.5|4202.5|4201.5|4206.5|4205.5|4202|4201|5195
1732698300000|2024-11-27 09:05:00|4205|4202|4196.5|4196|4205|4204|4195.5|4194.5|5508
1732698600000|2024-11-27 09:10:00|4197|4195.5|4190|4189|4197.5|4196.5|4190|4189|4851
1732698900000|2024-11-27 09:15:00|4189.5|4189.5|4193|4192|4198.5|4197.5|4189|4188.5|4936
1732699200000|2024-11-27 09:20:00|4193.5|4192.5|4191|4190|4194|4193|4188.5|4187.5|4608
1732699500000|2024-11-27 09:25:00|4190.5|4190.5|4192.5|4192|4193.5|4192.5|4184.5|4184|6787
1732699800000|2024-11-27 09:30:00|4191.5|4190.5|4183|4182|4192.5|4191.5|4181.5|4181|7118
1732700100000|2024-11-27 09:35:00|4182.5|4182.5|4190.5|4189.5|4192|4190.5|4179.5|4178.5|4316
1732700400000|2024-11-27 09:40:00|4190|4189|4192.5|4191.5|4194|4192.5|4188|4187.5|4047
1732700700000|2024-11-27 09:45:00|4191.5|4190.5|4196.5|4195|4197.5|4196.5|4191.5|4190|3891
1732701000000|2024-11-27 09:50:00|4197.5|4195.5|4195|4194.5|4198|4197|4193.5|4192|8304
1732701300000|2024-11-27 09:55:00|4196.5|4195|4200.5|4199.5|4203.5|4202.5|4196|4195|3524
1732701600000|2024-11-27 10:00:00|4201.5|4200|4196.5|4195.5|4203.5|4202|4194|4193|5121
1732701900000|2024-11-27 10:05:00|4196|4195|4196|4195|4199.5|4198|4195|4194.5|2171
1732702200000|2024-11-27 10:10:00|4195.5|4195.5|4198.5|4197.5|4199|4198|4193|4192|3010
1732702500000|2024-11-27 10:15:00|4199|4198|4193.5|4192.5|4200|4198.5|4192.5|4191|4101
1732702800000|2024-11-27 10:20:00|4193|4193|4192|4191|4193.5|4193|4191.5|4190.5|2700
1732703100000|2024-11-27 10:25:00|4193.5|4191.5|4192|4191|4194.5|4193.5|4191|4190.5|5960
1732703400000|2024-11-27 10:30:00|4193|4192.5|4188.5|4187.5|4194|4193|4188.5|4187.5|4223
1732703700000|2024-11-27 10:35:00|4188|4187|4186|4185|4188|4187|4184.5|4184|2930
1732704000000|2024-11-27 10:40:00|4186.5|4185.5|4185|4184.5|4188|4187|4185|4184|3258
1732704300000|2024-11-27 10:45:00|4185.5|4185|4181.5|4180.5|4187.5|4187|4180.5|4180|6852
1732704600000|2024-11-27 10:50:00|4181|4180|4183.5|4182.5|4186|4185|4180.5|4180|6248
1732704900000|2024-11-27 10:55:00|4183|4182|4181.5|4180.5|4185|4184|4181|4180|2977
1732705200000|2024-11-27 11:00:00|4181|4180|4183|4182|4184.5|4183.5|4180.5|4180|4636
1732705500000|2024-11-27 11:05:00|4182.5|4182.5|4185.5|4184.5|4185.5|4184.5|4182|4181|3149
1732705800000|2024-11-27 11:10:00|4185|4184|4178|4177|4185.5|4185|4177.5|4177|4116
1732706100000|2024-11-27 11:15:00|4177.5|4176.5|4175.5|4175|4177.5|4176.5|4173|4172.5|3942
1732706400000|2024-11-27 11:20:00|4175|4174.5|4174|4173|4176|4175.5|4172|4171|4919
1732706700000|2024-11-27 11:25:00|4173.5|4172.5|4173|4172.5|4176.5|4176|4173|4172.5|5451
1732707000000|2024-11-27 11:30:00|4173.5|4173|4176|4175|4177.5|4176.5|4172.5|4172|3187
1732707300000|2024-11-27 11:35:00|4176.5|4175.5|4177.5|4177|4178.5|4177.5|4175.5|4175|2443
1732707600000|2024-11-27 11:40:00|4177|4176|4176.5|4176|4177|4176|4174.5|4173.5|5179
1732707900000|2024-11-27 11:45:00|4176|4175.5|4176.5|4175.5|4177|4176.5|4174|4173|2018
1732708200000|2024-11-27 11:50:00|4176|4175|4184|4183|4184.5|4183.5|4176|4175|4681
1732708500000|2024-11-27 11:55:00|4184.5|4183.5|4183|4182.5|4186.5|4186|4182.5|4182|2602
1732708800000|2024-11-27 12:00:00|4183.5|4182|4180|4178.5|4185|4184|4180|4178.5|1370
1732709100000|2024-11-27 12:05:00|4179.5|4179|4179|4178|4181|4180|4177|4176|4019
1732709400000|2024-11-27 12:10:00|4179.5|4178.5|4179|4178|4182|4181.5|4178.5|4177.5|1623
1732709700000|2024-11-27 12:15:00|4179.5|4178.5|4179|4178|4180.5|4179.5|4175.5|4175|3109
1732710000000|2024-11-27 12:20:00|4178.5|4178.5|4184|4183.5|4184.5|4184|4178.5|4178.5|2276
1732710300000|2024-11-27 12:25:00|4183.5|4182.5|4182.5|4181.5|4184.5|4184|4181|4180.5|2694
1732710600000|2024-11-27 12:30:00|4182|4181|4183|4182.5|4184|4183.5|4182|4181|2291
1732710900000|2024-11-27 12:35:00|4182.5|4181.5|4182|4181|4182.5|4182|4180|4179|3432
1732711200000|2024-11-27 12:40:00|4181.5|4181.5|4178.5|4177.5|4181.5|4181.5|4177.5|4177|1907
1732711500000|2024-11-27 12:45:00|4179|4178|4179|4178.5|4181|4180.5|4179|4178|3045
1732711800000|2024-11-27 12:50:00|4178|4177|4177.5|4177|4180.5|4179.5|4176.5|4175.5|2228
1732712100000|2024-11-27 12:55:00|4178|4177.5|4177|4176|4178.5|4178|4176.5|4175.5|1122
1732712400000|2024-11-27 13:00:00|4178|4176.5|4178.5|4177|4179|4178.5|4176|4175|4821
1732712700000|2024-11-27 13:05:00|4179|4177.5|4181|4180|4182.5|4181.5|4178|4177|2955
1732713000000|2024-11-27 13:10:00|4180.5|4179.5|4179|4178.5|4180.5|4179.5|4176.5|4175.5|4327
1732713300000|2024-11-27 13:15:00|4178.5|4178|4178.5|4178|4180|4179|4177.5|4177|4063
1732713600000|2024-11-27 13:20:00|4179.5|4177.5|4181|4180|4184.5|4184|4179|4177.5|1802
1732713900000|2024-11-27 13:25:00|4181.5|4180.5|4183|4182|4183|4182.5|4180.5|4179|2490
1732714200000|2024-11-27 13:30:00|4183.5|4182.5|4186.5|4185.5|4188|4187|4182.5|4180.5|4527
1732714500000|2024-11-27 13:35:00|4186|4186|4190.5|4189.5|4191|4190|4186|4186|2806
1732714800000|2024-11-27 13:40:00|4191|4190|4187|4186|4192|4191.5|4187|4186|3195
1732715100000|2024-11-27 13:45:00|4186.5|4185.5|4184|4183|4187|4186|4182|4181.5|4728
1732715400000|2024-11-27 13:50:00|4183.5|4182.5|4183.5|4182|4187|4186|4183|4182|2611
1732715700000|2024-11-27 13:55:00|4183|4182.5|4181|4180|4183|4182.5|4178.5|4178|6986
1732716000000|2024-11-27 14:00:00|4180.5|4179|4176|4175|4181.5|4180.5|4175.5|4174.5|4775
1732716300000|2024-11-27 14:05:00|4175.5|4176|4169|4168|4176.5|4176|4167.5|4166|6986
1732716600000|2024-11-27 14:10:00|4168.5|4168.5|4174.5|4173.5|4176|4175|4168.5|4167.5|6943
1732716900000|2024-11-27 14:15:00|4174|4172.5|4176|4175|4176|4175|4173|4172|3156
1732717200000|2024-11-27 14:20:00|4175.5|4175.5|4173.5|4172.5|4176.5|4175.5|4173|4172|4496
1732717500000|2024-11-27 14:25:00|4175.5|4174|4177|4175.5|4178|4176.5|4174.5|4173.5|2885
1732717800000|2024-11-27 14:30:00|4176.5|4174.5|4183.5|4182.5|4185.5|4184.5|4175|4174|5495
1732718100000|2024-11-27 14:35:00|4184.5|4183|4187|4186.5|4188.5|4187.5|4181.5|4180.5|3297
1732718400000|2024-11-27 14:40:00|4188|4187|4193.5|4192.5|4194.5|4194|4188|4187|4685
1732718700000|2024-11-27 14:45:00|4193|4192|4200|4198.5|4200.5|4200|4192|4190.5|4144
1732719000000|2024-11-27 14:50:00|4199.5|4197|4192.5|4191|4199.5|4199|4192|4191|3803
1732719300000|2024-11-27 14:55:00|4192|4191.5|4198|4196.5|4198|4197|4192|4190.5|3162
1732719600000|2024-11-27 15:00:00|4197.5|4196|4194.5|4193.5|4199.5|4198.5|4193.5|4193|6873
1732719900000|2024-11-27 15:05:00|4194|4192|4194|4193|4195.5|4194.5|4191|4190|1997
1732720200000|2024-11-27 15:10:00|4194.5|4193.5|4194|4193|4195.5|4195|4190.5|4190|2694
1732720500000|2024-11-27 15:15:00|4193.5|4192.5|4189.5|4188.5|4195|4194|4186.5|4185.5|10833
1732720800000|2024-11-27 15:20:00|4189|4189|4192|4191|4192.5|4192|4185.5|4185|4421
1732721100000|2024-11-27 15:25:00|4193|4191.5|4195|4194.5|4197.5|4196.5|4192.5|4191|6606
1732721400000|2024-11-27 15:30:00|4196.5|4194|4195.5|4194.5|4199|4198|4193.5|4192.5|2848
1732721700000|2024-11-27 15:35:00|4196.5|4195|4191|4190.5|4197.5|4196.5|4191|4190.5|3394
1732722000000|2024-11-27 15:40:00|4191.5|4190|4195|4194|4197|4196|4191.5|4190|3103
1732722300000|2024-11-27 15:45:00|4194.5|4193.5|4193|4192|4194.5|4194|4191|4190|2511
1732722600000|2024-11-27 15:50:00|4192.5|4191.5|4192|4191|4195|4194|4191.5|4191|3768
1732722900000|2024-11-27 15:55:00|4192.5|4191.5|4193|4192.5|4195|4194.5|4191|4190|3045
1732723200000|2024-11-27 16:00:00|4193.5|4192|4195.5|4194.5|4197|4196|4192.5|4191.5|4999
1732723500000|2024-11-27 16:05:00|4195|4194|4195|4194.5|4197|4196.5|4193|4192.5|6531
1732723800000|2024-11-27 16:10:00|4194.5|4194|4203|4202|4203|4202|4194|4193.5|9660
1732724100000|2024-11-27 16:15:00|4202.5|4202.5|4196.5|4196|4203.5|4202.5|4195.5|4195|3894
1732724400000|2024-11-27 16:20:00|4197|4196.5|4201.5|4200.5|4203.5|4202.5|4196.5|4196|8312
1732724700000|2024-11-27 16:25:00|4201|4201|4203|4202|4203|4202|4198.5|4198|5607
1732780800000|2024-11-28 08:00:00|4234.5|4233.5|4228.5|4226.5|4252|4250.5|4228.5|4226.5|9929
1732781100000|2024-11-28 08:05:00|4229|4227|4228|4227|4235|4233|4226|4225|7494
1732781400000|2024-11-28 08:10:00|4228.5|4227.5|4214|4212.5|4228.5|4227.5|4212.5|4210.5|8353
1732781700000|2024-11-28 08:15:00|4214.5|4213|4217|4216|4217|4216|4207|4205|3706
1732782000000|2024-11-28 08:20:00|4218|4215.5|4223|4221.5|4223.5|4222.5|4216|4214.5|4032
1732782300000|2024-11-28 08:25:00|4223.5|4222|4224.5|4223.5|4226.5|4225.5|4220|4219|3627
1732782600000|2024-11-28 08:30:00|4224|4223|4217.5|4216.5|4230|4229|4217|4216|2192
1732782900000|2024-11-28 08:35:00|4218.5|4217|4226.5|4225.5|4229|4228|4216.5|4215.5|4041
1732783200000|2024-11-28 08:40:00|4227|4226|4218.5|4218|4230|4229|4216|4215|9993
1732783500000|2024-11-28 08:45:00|4218|4217.5|4217|4216|4222|4221|4217|4216|1836
1732783800000|2024-11-28 08:50:00|4216.5|4215.5|4222.5|4221.5|4225|4224|4215.5|4215|2037
1732784100000|2024-11-28 08:55:00|4223|4222|4224|4223.5|4225|4224.5|4220|4219|2103
1732784400000|2024-11-28 09:00:00|4223.5|4223|4217.5|4216|4225.5|4225|4216|4215|5274
1732784700000|2024-11-28 09:05:00|4218|4217|4216.5|4216|4220.5|4219.5|4215.5|4215|2627
1732785000000|2024-11-28 09:10:00|4217.5|4216.5|4218|4217|4219|4218|4215.5|4215|1399
1732785300000|2024-11-28 09:15:00|4218.5|4217.5|4218|4216.5|4219.5|4218.5|4216|4215|2128
1732785600000|2024-11-28 09:20:00|4218.5|4217|4223.5|4223|4223.5|4223|4218|4217|1876
1732785900000|2024-11-28 09:25:00|4222.5|4221.5|4224|4222.5|4228|4227.5|4222.5|4221.5|1524
1732786200000|2024-11-28 09:30:00|4224.5|4223.5|4221.5|4220.5|4227.5|4226.5|4220.5|4219.5|15617
1732786500000|2024-11-28 09:35:00|4221|4220|4216|4214.5|4221.5|4220|4214|4213|4117
1732786800000|2024-11-28 09:40:00|4215.5|4214|4220.5|4220|4220.5|4220|4214.5|4213.5|3767
1732787100000|2024-11-28 09:45:00|4221|4220.5|4222|4221.5|4223|4222.5|4219|4218.5|1548
1732787400000|2024-11-28 09:50:00|4222.5|4221|4224.5|4223.5|4226|4225|4222|4221|792
1732787700000|2024-11-28 09:55:00|4225.5|4224|4225.5|4224|4227|4226|4224.5|4223.5|2255
1732788000000|2024-11-28 10:00:00|4226|4224.5|4222|4221|4228|4227|4221.5|4220.5|2190
1732788300000|2024-11-28 10:05:00|4221.5|4220.5|4217.5|4216.5|4223.5|4223|4217|4216|1673
1732788600000|2024-11-28 10:10:00|4217|4216|4215.5|4214.5|4217.5|4216.5|4213|4211.5|4542
1732788900000|2024-11-28 10:15:00|4215|4214|4210.5|4209.5|4215|4214.5|4207.5|4207|2387
1732789200000|2024-11-28 10:20:00|4210|4208.5|4207|4206|4211.5|4210.5|4206.5|4205.5|3216
1732789500000|2024-11-28 10:25:00|4206.5|4206.5|4206.5|4205|4208.5|4208|4204.5|4203|8314
1732789800000|2024-11-28 10:30:00|4206|4205.5|4208|4207|4209|4208.5|4205.5|4205|2173
1732790100000|2024-11-28 10:35:00|4207|4206|4209.5|4209|4209.5|4209|4206|4205.5|2714
1732790400000|2024-11-28 10:40:00|4210|4208.5|4207.5|4206|4210|4209|4206.5|4205.5|1846
1732790700000|2024-11-28 10:45:00|4207|4206.5|4212|4211|4213.5|4212.5|4207|4206|1372
1732791000000|2024-11-28 10:50:00|4212.5|4211.5|4214.5|4214|4214.5|4214|4211.5|4210.5|2075
1732791300000|2024-11-28 10:55:00|4214|4213|4210.5|4209.5|4214|4213.5|4209.5|4209|2214
1732791600000|2024-11-28 11:00:00|4211|4210|4213|4212|4213.5|4212.5|4210|4209|1889
1732791900000|2024-11-28 11:05:00|4212.5|4212.5|4213.5|4212.5|4214.5|4214|4212.5|4211.5|3104
1732792200000|2024-11-28 11:10:00|4214|4213|4212.5|4211.5|4221|4220|4212.5|4211.5|5657
1732792500000|2024-11-28 11:15:00|4214|4213|4215|4214|4216|4215.5|4213.5|4212.5|2207
1732792800000|2024-11-28 11:20:00|4214.5|4213.5|4207.5|4207|4216|4215|4207.5|4207|1550
1732793100000|2024-11-28 11:25:00|4207|4206.5|4205|4204.5|4208|4207|4205|4204|3693
1732793400000|2024-11-28 11:30:00|4206|4205|4202.5|4202|4206.5|4206|4201|4200.5|2582
1732793700000|2024-11-28 11:35:00|4202|4201.5|4201|4200.5|4203|4202|4200.5|4200|2686
1732794000000|2024-11-28 11:40:00|4201.5|4201|4205|4204|4205.5|4204.5|4201|4200.5|2955
1732794300000|2024-11-28 11:45:00|4204.5|4204.5|4206.5|4205.5|4208|4207|4204.5|4203.5|1054
1732794600000|2024-11-28 11:50:00|4207|4206|4209|4208.5|4209|4208.5|4206.5|4205.5|1282
1732794900000|2024-11-28 11:55:00|4209.5|4209|4209.5|4208.5|4212.5|4211.5|4209|4208|2766
1732795200000|2024-11-28 12:00:00|4210|4209|4206|4205|4210|4209|4206|4205|1211
1732795500000|2024-11-28 12:05:00|4206.5|4205.5|4202|4201|4206.5|4206|4201|4200.5|2042
1732795800000|2024-11-28 12:10:00|4202.5|4201.5|4201.5|4201|4203.5|4203|4201|4200.5|678
1732796100000|2024-11-28 12:15:00|4202|4200.5|4200|4199|4202|4201.5|4199|4198.5|1009
1732796400000|2024-11-28 12:20:00|4199.5|4199.5|4199|4198.5|4200|4199.5|4198.5|4198|1159
1732796700000|2024-11-28 12:25:00|4198.5|4198|4200|4199|4202.5|4202|4198.5|4198|3501
1732797000000|2024-11-28 12:30:00|4199.5|4198.5|4200|4199|4200.5|4200|4198|4197.5|2149
1732797300000|2024-11-28 12:35:00|4200.5|4199.5|4198|4197.5|4201|4200|4198|4197.5|338
1732797600000|2024-11-28 12:40:00|4198.5|4198|4193.5|4193|4199.5|4198.5|4193.5|4193|5026
1732797900000|2024-11-28 12:45:00|4194|4193.5|4194.5|4194|4195|4194.5|4193.5|4193|659
1732798200000|2024-11-28 12:50:00|4195|4193.5|4195.5|4195|4198|4197|4195|4193.5|1394
1732798500000|2024-11-28 12:55:00|4195|4194.5|4194.5|4194|4196|4195.5|4194|4193.5|683
1732798800000|2024-11-28 13:00:00|4194|4193.5|4199|4198|4200|4199.5|4194|4193.5|3201
1732799100000|2024-11-28 13:05:00|4199.5|4198.5|4195|4194|4200|4199|4194|4193|4714
1732799400000|2024-11-28 13:10:00|4194.5|4194.5|4197.5|4196.5|4198|4197|4193.5|4193|2799
1732799700000|2024-11-28 13:15:00|4197|4196|4194.5|4193.5|4198.5|4197.5|4194.5|4193.5|1567
1732800000000|2024-11-28 13:20:00|4194|4194|4195.5|4195|4195.5|4195|4193|4192.5|1908
1732800300000|2024-11-28 13:25:00|4195|4194.5|4191|4190|4195.5|4195|4190.5|4190|1792
1732800600000|2024-11-28 13:30:00|4190.5|4190.5|4181|4180.5|4190.5|4190.5|4181|4180.5|9220
1732800900000|2024-11-28 13:35:00|4181.5|4181|4187.5|4186.5|4190|4189|4181.5|4180.5|2117
1732801200000|2024-11-28 13:40:00|4187|4186|4194.5|4194|4198|4197|4186|4185|7646
1732801500000|2024-11-28 13:45:00|4195|4193.5|4193.5|4193|4196|4195|4193.5|4193|902
1732801800000|2024-11-28 13:50:00|4194|4193.5|4196|4195|4198.5|4197.5|4194|4193.5|1437
1732802100000|2024-11-28 13:55:00|4196.5|4195.5|4196|4195|4197.5|4197|4195|4194.5|1894
1732802400000|2024-11-28 14:00:00|4196.5|4195.5|4195.5|4195|4199|4198.5|4195|4194|3828
1732802700000|2024-11-28 14:05:00|4196|4195.5|4202|4201|4202.5|4201.5|4196|4195|5347
1732803000000|2024-11-28 14:10:00|4201.5|4201.5|4200|4199|4204|4203|4200|4199|2669
1732803300000|2024-11-28 14:15:00|4200.5|4199.5|4200|4199|4200.5|4199.5|4197|4195.5|1767
1732803600000|2024-11-28 14:20:00|4199.5|4198|4201|4200|4202.5|4201.5|4198|4197|2780
1732803900000|2024-11-28 14:25:00|4200.5|4199.5|4203.5|4202.5|4203.5|4203|4200|4199.5|3116
1732804200000|2024-11-28 14:30:00|4204|4203|4203.5|4202.5|4204.5|4204|4201|4200.5|2574
1732804500000|2024-11-28 14:35:00|4203|4203|4204.5|4203.5|4206.5|4206|4202.5|4202|1646
1732804800000|2024-11-28 14:40:00|4204|4203|4207.5|4207|4208.5|4208|4204|4203|1104
1732805100000|2024-11-28 14:45:00|4208|4206.5|4210.5|4210|4211|4210|4206|4205.5|2421
1732805400000|2024-11-28 14:50:00|4211|4210.5|4212.5|4212|4214|4213|4207.5|4206.5|20930
1732805700000|2024-11-28 14:55:00|4213|4212.5|4209.5|4209|4214.5|4214|4209.5|4208.5|3299
1732806000000|2024-11-28 15:00:00|4208.5|4208|4207.5|4206.5|4209.5|4209|4206.5|4206|2531
1732806300000|2024-11-28 15:05:00|4208|4207|4205|4204.5|4212.5|4211.5|4205|4204.5|2704
1732806600000|2024-11-28 15:10:00|4205.5|4206|4212.5|4211.5|4212.5|4212|4205|4206|3861
1732806900000|2024-11-28 15:15:00|4213|4212.5|4218|4217.5|4218|4217.5|4213|4212.5|3531
1732807200000|2024-11-28 15:20:00|4217.5|4216.5|4219|4218|4219|4218|4215.5|4214.5|2192
1732807500000|2024-11-28 15:25:00|4218.5|4218.5|4216.5|4216|4221.5|4221|4216.5|4216|5484
1732807800000|2024-11-28 15:30:00|4217|4216.5|4218|4217|4218|4217.5|4215.5|4215|4591
1732808100000|2024-11-28 15:35:00|4217.5|4217.5|4213.5|4213|4219.5|4218.5|4213|4212.5|6027
1732808400000|2024-11-28 15:40:00|4213|4212.5|4210.5|4209.5|4213.5|4213|4208|4207.5|5553
1732808700000|2024-11-28 15:45:00|4210|4209|4210|4209|4210|4209.5|4208|4207.5|3826
1732809000000|2024-11-28 15:50:00|4209.5|4208.5|4205|4204.5|4210|4209|4205|4204|6265
1732809300000|2024-11-28 15:55:00|4204.5|4204|4204|4203|4205|4204|4202|4201|5330
1732809600000|2024-11-28 16:00:00|4204.5|4203.5|4206|4205.5|4208|4207|4204.5|4203|3402
1732809900000|2024-11-28 16:05:00|4205.5|4205|4205.5|4205|4208|4207.5|4205|4204|6046
1732810200000|2024-11-28 16:10:00|4206|4205.5|4210|4209|4210|4209.5|4206|4205|5804
1732810500000|2024-11-28 16:15:00|4209.5|4208.5|4205.5|4205|4209.5|4208.5|4204.5|4204|4290
1732810800000|2024-11-28 16:20:00|4206|4204.5|4210|4209|4210.5|4210|4206|4204.5|5210
1732811100000|2024-11-28 16:25:00|4209.5|4209.5|4210|4209|4212|4211|4209|4208.5|12543
1732867200000|2024-11-29 08:00:00|4206.5|4203|4206|4203|4208|4205.5|4196.5|4195|6447
1732867500000|2024-11-29 08:05:00|4205.5|4203.5|4222.5|4220.5|4223|4222|4205.5|4203.5|7901
1732867800000|2024-11-29 08:10:00|4223|4221|4209.5|4208|4224.5|4222.5|4206|4205|4009
1732868100000|2024-11-29 08:15:00|4210|4208.5|4206.5|4205|4211.5|4210|4204|4202.5|20884
1732868400000|2024-11-29 08:20:00|4207|4204.5|4211.5|4210.5|4212|4210.5|4206|4204|3852
1732868700000|2024-11-29 08:25:00|4212.5|4211|4206|4205|4212.5|4211.5|4206|4205|6367
1732869000000|2024-11-29 08:30:00|4206.5|4205.5|4198|4196.5|4208.5|4207.5|4197|4196|4273
1732869300000|2024-11-29 08:35:00|4197.5|4197|4201.5|4200.5|4203.5|4202|4197|4196|11538
1732869600000|2024-11-29 08:40:00|4202|4201|4192.5|4192|4204.5|4203|4191.5|4190.5|5908
1732869900000|2024-11-29 08:45:00|4192|4191.5|4197|4195.5|4197.5|4197|4192|4191|1489
1732870200000|2024-11-29 08:50:00|4197.5|4196|4200|4198.5|4200|4199|4195.5|4194.5|2477
1732870500000|2024-11-29 08:55:00|4200.5|4199|4201.5|4200.5|4205|4203.5|4200.5|4199|8041
1732870800000|2024-11-29 09:00:00|4201|4199.5|4204|4203|4207|4206|4200|4199|3656
1732871100000|2024-11-29 09:05:00|4202|4201|4205|4204|4206|4205.5|4201.5|4200.5|2230
1732871400000|2024-11-29 09:10:00|4204.5|4203.5|4195.5|4194.5|4205|4204.5|4195|4194.5|7072
1732871700000|2024-11-29 09:15:00|4197|4196|4194.5|4193.5|4200.5|4199.5|4193|4192|2907
1732872000000|2024-11-29 09:20:00|4194|4192.5|4198.5|4197.5|4198.5|4198|4192|4190.5|4173
1732872300000|2024-11-29 09:25:00|4199.5|4198|4202|4201|4202|4201.5|4195.5|4194.5|1436
1732872600000|2024-11-29 09:30:00|4201.5|4200.5|4204.5|4203.5|4206.5|4205.5|4199|4198.5|2987
1732872900000|2024-11-29 09:35:00|4205|4204|4207|4206|4209|4208.5|4204.5|4203.5|678
1732873200000|2024-11-29 09:40:00|4206.5|4205.5|4207|4206|4208|4207|4205|4204.5|1467
1732873500000|2024-11-29 09:45:00|4206.5|4206.5|4207.5|4207|4207.5|4207|4205|4204.5|3266
1732873800000|2024-11-29 09:50:00|4208|4207.5|4208.5|4207.5|4210|4209.5|4207|4206.5|1618
1732874100000|2024-11-29 09:55:00|4209|4208|4206|4205|4210.5|4209.5|4205.5|4204.5|691
1732874400000|2024-11-29 10:00:00|4205.5|4205.5|4204.5|4203.5|4208.5|4207|4204.5|4203.5|1231
1732874700000|2024-11-29 10:05:00|4204|4203|4203.5|4202.5|4204|4203|4200.5|4200|2171
1732875000000|2024-11-29 10:10:00|4203|4202|4207.5|4206.5|4207.5|4206.5|4201|4200.5|3409
1732875300000|2024-11-29 10:15:00|4208|4207|4207.5|4206.5|4208.5|4208|4204.5|4203.5|1822
1732875600000|2024-11-29 10:20:00|4207|4206|4207.5|4206.5|4211|4210|4205.5|4204.5|4146
1732875900000|2024-11-29 10:25:00|4207|4206|4206.5|4205.5|4208.5|4207.5|4205|4204|3899
1732876200000|2024-11-29 10:30:00|4207|4206|4206.5|4205.5|4207.5|4206.5|4205.5|4205|2186
1732876500000|2024-11-29 10:35:00|4206|4206|4208.5|4207.5|4208.5|4207.5|4205|4204.5|1629
1732876800000|2024-11-29 10:40:00|4208|4207|4208|4207|4211.5|4210.5|4205|4204.5|2680
1732877100000|2024-11-29 10:45:00|4207.5|4207.5|4208.5|4207.5|4209|4208.5|4206|4205|2781
1732877400000|2024-11-29 10:50:00|4209|4208|4208.5|4207|4212|4211|4207.5|4207|5309
1732877700000|2024-11-29 10:55:00|4208|4207.5|4204|4203.5|4209.5|4209|4202.5|4201.5|7658
1732878000000|2024-11-29 11:00:00|4203.5|4203|4202|4201.5|4204.5|4204|4200.5|4200|1708
1732878300000|2024-11-29 11:05:00|4202.5|4201|4202.5|4201.5|4204.5|4204|4201|4200.5|1922
1732878600000|2024-11-29 11:10:00|4203|4202|4203|4202|4204.5|4203.5|4202.5|4201.5|653
1732878900000|2024-11-29 11:15:00|4202.5|4201.5|4202|4201|4202.5|4202|4201|4200|1341
1732879200000|2024-11-29 11:20:00|4201.5|4201.5|4204.5|4203.5|4205|4204.5|4201|4200.5|3054
1732879500000|2024-11-29 11:25:00|4205.5|4204|4209.5|4209|4210.5|4209.5|4205.5|4203.5|5176
1732879800000|2024-11-29 11:30:00|4210.5|4210|4215|4214|4215|4214|4210.5|4210|3032
1732880100000|2024-11-29 11:35:00|4214.5|4214.5|4225|4224|4225|4224|4214.5|4214|3410
1732880400000|2024-11-29 11:40:00|4224.5|4224.5|4225.5|4225|4226.5|4225.5|4222.5|4221.5|3682
1732880700000|2024-11-29 11:45:00|4226|4224.5|4223.5|4222.5|4226|4225.5|4222|4221.5|3248
1732881000000|2024-11-29 11:50:00|4224|4223|4219.5|4219|4224|4223.5|4219.5|4219|14942
1732881300000|2024-11-29 11:55:00|4220|4219.5|4226|4225.5|4227|4226|4219.5|4219.5|8002
1732881600000|2024-11-29 12:00:00|4226.5|4225|4228.5|4227.5|4230.5|4230|4223|4222|21430
1732881900000|2024-11-29 12:05:00|4229|4228|4221.5|4220.5|4230.5|4230|4221.5|4220.5|1685
1732882200000|2024-11-29 12:10:00|4222|4221|4227|4226.5|4227.5|4227|4222|4221|14587
1732882500000|2024-11-29 12:15:00|4227.5|4227|4226.5|4225.5|4229|4228.5|4225.5|4225|5591
1732882800000|2024-11-29 12:20:00|4227|4226|4228|4227.5|4230.5|4229.5|4227|4226|13470
1732883100000|2024-11-29 12:25:00|4228.5|4227|4229|4228.5|4230.5|4230|4227|4226.5|2316
1732883400000|2024-11-29 12:30:00|4229.5|4229|4227.5|4226.5|4233|4232.5|4225.5|4225|5055
1732883700000|2024-11-29 12:35:00|4228|4227|4228.5|4228|4229|4228|4224.5|4223.5|3365
1732884000000|2024-11-29 12:40:00|4228|4227.5|4229|4228|4231|4230.5|4228|4227.5|2608
1732884300000|2024-11-29 12:45:00|4228.5|4228.5|4226|4225|4229.5|4228.5|4225.5|4225|1182
1732884600000|2024-11-29 12:50:00|4226.5|4225.5|4228.5|4228|4230|4229|4226|4225.5|2539
1732884900000|2024-11-29 12:55:00|4229|4228.5|4231|4230|4231|4230.5|4227.5|4227|2757
1732885200000|2024-11-29 13:00:00|4231.5|4230.5|4232|4231|4236|4235.5|4231.5|4230.5|4923
1732885500000|2024-11-29 13:05:00|4231.5|4230.5|4230.5|4229.5|4232|4231.5|4228|4227|1728
1732885800000|2024-11-29 13:10:00|4230|4229|4231|4230.5|4233|4232.5|4229.5|4228.5|2130
1732886100000|2024-11-29 13:15:00|4229.5|4228.5|4224.5|4223.5|4229.5|4229|4224.5|4223.5|3461
1732886400000|2024-11-29 13:20:00|4225.5|4224|4221|4220|4227.5|4226.5|4221|4219.5|4920
1732886700000|2024-11-29 13:25:00|4220.5|4218.5|4217.5|4216.5|4220.5|4219|4212|4210.5|4777
1732887000000|2024-11-29 13:30:00|4217|4217|4218|4217|4221|4220|4216|4215|3292
1732887300000|2024-11-29 13:35:00|4217.5|4216.5|4220.5|4220|4221.5|4221|4216.5|4216|4662
1732887600000|2024-11-29 13:40:00|4220|4219|4214.5|4213.5|4220|4219|4213.5|4212.5|4743
1732887900000|2024-11-29 13:45:00|4213.5|4214|4216|4215.5|4216.5|4216|4213|4212|1778
1732888200000|2024-11-29 13:50:00|4216.5|4215|4214|4213|4216.5|4216|4212|4211|2035
1732888500000|2024-11-29 13:55:00|4213.5|4212.5|4212.5|4212|4214|4213.5|4210.5|4210|4868
1732888800000|2024-11-29 14:00:00|4215|4214.5|4214.5|4214|4219.5|4219|4213.5|4213|3114
1732889100000|2024-11-29 14:05:00|4215|4214.5|4216.5|4216|4217.5|4217|4215|4214|1475
1732889400000|2024-11-29 14:10:00|4216|4215.5|4215|4214.5|4217|4216.5|4213|4212.5|4934
1732889700000|2024-11-29 14:15:00|4214|4213|4215.5|4215|4217.5|4217|4212.5|4212|4177
1732890000000|2024-11-29 14:20:00|4216|4215.5|4219|4218|4220|4219|4216|4215.5|3216
1732890300000|2024-11-29 14:25:00|4218.5|4217|4220|4219|4220|4219|4217|4216.5|2469
1732890600000|2024-11-29 14:30:00|4219.5|4218.5|4223.5|4222|4226.5|4225.5|4217|4216.5|6327
1732890900000|2024-11-29 14:35:00|4223|4222.5|4212.5|4212|4225.5|4225|4212.5|4212|4583
1732891200000|2024-11-29 14:40:00|4213.5|4212.5|4205.5|4204|4213.5|4213|4201|4200|13713
1732891500000|2024-11-29 14:45:00|4206|4204.5|4213.5|4212.5|4213.5|4212.5|4202.5|4202|3279
1732891800000|2024-11-29 14:50:00|4214|4213|4215.5|4214.5|4216.5|4215.5|4208.5|4207|9171
1732892100000|2024-11-29 14:55:00|4215|4215|4213|4212.5|4219|4217.5|4213|4212.5|1941
1732892400000|2024-11-29 15:00:00|4214|4213|4223.5|4223|4224.5|4223.5|4211.5|4211|6102
1732892700000|2024-11-29 15:05:00|4224|4223.5|4220.5|4219.5|4229|4228|4219|4218|4909
1732893000000|2024-11-29 15:10:00|4221|4220|4223|4222.5|4224.5|4223.5|4219|4218|6634
1732893300000|2024-11-29 15:15:00|4222.5|4222|4215.5|4214.5|4223|4222|4213.5|4212.5|3968
1732893600000|2024-11-29 15:20:00|4215|4214|4219.5|4218.5|4219.5|4218.5|4212|4211.5|2696
1732893900000|2024-11-29 15:25:00|4220|4219|4220.5|4219.5|4220.5|4220|4217|4216|1075
1732894200000|2024-11-29 15:30:00|4220|4220|4219.5|4218.5|4223.5|4223|4219|4218.5|3508
1732894500000|2024-11-29 15:35:00|4219|4218|4217|4216|4220|4219|4214.5|4213.5|3121
1732894800000|2024-11-29 15:40:00|4217.5|4216.5|4216|4215|4219|4218.5|4214.5|4214|2781
1732895100000|2024-11-29 15:45:00|4215.5|4215.5|4221.5|4220.5|4221.5|4220.5|4215.5|4215|4562
1732895400000|2024-11-29 15:50:00|4222|4221|4224.5|4224|4226|4225.5|4222|4221|4770
1732895700000|2024-11-29 15:55:00|4225|4224.5|4224.5|4223.5|4226.5|4226|4223.5|4222.5|2308
1732896000000|2024-11-29 16:00:00|4225|4224.5|4236|4235.5|4236|4235.5|4225|4224|12058
1732896300000|2024-11-29 16:05:00|4235.5|4235|4240|4239.5|4240.5|4239.5|4235|4234|9315
1732896600000|2024-11-29 16:10:00|4239.5|4238.5|4245|4244.5|4246|4245.5|4238.5|4237.5|8229
1732896900000|2024-11-29 16:15:00|4244.5|4244|4241|4240|4248|4247.5|4239.5|4238.5|8813
1732897200000|2024-11-29 16:20:00|4241.5|4240.5|4240.5|4240|4242|4241.5|4236.5|4236|11568
1732897500000|2024-11-29 16:25:00|4241|4240.5|4238|4237|4244|4243|4237.5|4236.5|15263
1733126400000|2024-12-02 08:00:00|4275|4271|4280|4278|4280|4278.5|4256.5|4253|11595
1733126700000|2024-12-02 08:05:00|4283|4280|4279|4277|4288|4285.5|4274.5|4272.5|11687
1733127000000|2024-12-02 08:10:00|4278.5|4276.5|4263|4261|4283|4281|4261.5|4260|5065
1733127300000|2024-12-02 08:15:00|4262.5|4261.5|4264|4262.5|4268|4266|4261|4259.5|3704
1733127600000|2024-12-02 08:20:00|4263|4261.5|4255.5|4254.5|4267|4266|4251.5|4250|10559
1733127900000|2024-12-02 08:25:00|4256|4253.5|4258.5|4257|4258.5|4257.5|4250.5|4249.5|5246
1733128200000|2024-12-02 08:30:00|4259|4257.5|4268.5|4267|4271|4270|4254.5|4253|3413
1733128500000|2024-12-02 08:35:00|4268|4266.5|4267.5|4266.5|4272|4271|4263|4261.5|4375
1733128800000|2024-12-02 08:40:00|4268|4267|4269|4267.5|4281|4279.5|4268|4266.5|5798
1733129100000|2024-12-02 08:45:00|4265|4263.5|4270.5|4269.5|4273.5|4272.5|4265|4263.5|3124
1733129400000|2024-12-02 08:50:00|4272|4270|4271|4270.5|4272|4271.5|4267|4266.5|3773
1733129700000|2024-12-02 08:55:00|4271.5|4271|4272.5|4271.5|4276.5|4275.5|4269.5|4268.5|2213
1733130000000|2024-12-02 09:00:00|4273|4272|4268|4267.5|4273.5|4272.5|4265.5|4264.5|5292
1733130300000|2024-12-02 09:05:00|4267.5|4267|4275.5|4274|4276|4275.5|4266|4264.5|2261
1733130600000|2024-12-02 09:10:00|4275|4275|4274.5|4273.5|4276|4275|4271|4270|10121
1733130900000|2024-12-02 09:15:00|4274|4273|4273.5|4272.5|4276|4275|4270.5|4269.5|1272
1733131200000|2024-12-02 09:20:00|4274|4273|4274.5|4273.5|4275|4274|4267|4266|1786
1733131500000|2024-12-02 09:25:00|4274|4273|4277|4276|4278|4277|4272.5|4271|2803
1733131800000|2024-12-02 09:30:00|4276|4275|4278.5|4277.5|4284|4283|4274.5|4273.5|3833
1733132100000|2024-12-02 09:35:00|4279|4278|4282|4281|4282|4281|4274|4273|4134
1733132400000|2024-12-02 09:40:00|4283|4281.5|4284.5|4283.5|4287.5|4286.5|4282.5|4281.5|3327
1733132700000|2024-12-02 09:45:00|4285|4284|4283.5|4282.5|4287|4285.5|4279|4278|6904
1733133000000|2024-12-02 09:50:00|4284|4282|4290|4289|4291|4290|4281.5|4280|7205
1733133300000|2024-12-02 09:55:00|4289.5|4289.5|4290|4289|4292|4291.5|4288|4287|6418
1733133600000|2024-12-02 10:00:00|4290.5|4289.5|4300|4299|4303|4302|4288|4287.5|9803
1733133900000|2024-12-02 10:05:00|4299.5|4298.5|4309.5|4308|4315.5|4314.5|4299.5|4298.5|6502
1733134200000|2024-12-02 10:10:00|4310|4308.5|4313.5|4312.5|4314|4313|4301.5|4300.5|7154
1733134500000|2024-12-02 10:15:00|4314|4313|4319|4318|4320|4319|4310.5|4310|7693
1733134800000|2024-12-02 10:20:00|4319.5|4318.5|4324|4323|4333.5|4332.5|4319.5|4318.5|7163
1733135100000|2024-12-02 10:25:00|4324.5|4323.5|4319|4317.5|4326|4325|4317.5|4316.5|9789
1733135400000|2024-12-02 10:30:00|4319.5|4318.5|4323.5|4323|4323.5|4323|4316|4315|4581
1733135700000|2024-12-02 10:35:00|4323|4322.5|4319|4318|4326|4325.5|4318.5|4317.5|9999
1733136000000|2024-12-02 10:40:00|4319.5|4317.5|4325|4324|4325|4324|4318|4317|3631
1733136300000|2024-12-02 10:45:00|4325.5|4324.5|4317.5|4316.5|4327|4326|4315.5|4315|7658
1733136600000|2024-12-02 10:50:00|4317|4316|4315|4314|4318|4317.5|4309|4307.5|10753
1733136900000|2024-12-02 10:55:00|4314|4313|4305|4304.5|4314.5|4313.5|4304.5|4303.5|2900
1733137200000|2024-12-02 11:00:00|4306|4305.5|4312|4311.5|4312.5|4311.5|4305|4304|3426
1733137500000|2024-12-02 11:05:00|4312.5|4312.5|4310|4309|4313.5|4312.5|4304.5|4304|9699
1733137800000|2024-12-02 11:10:00|4310.5|4309.5|4310|4309|4316.5|4316|4309|4308|13151
1733138100000|2024-12-02 11:15:00|4311|4309.5|4315|4314.5|4316|4315.5|4310.5|4309.5|3760
1733138400000|2024-12-02 11:20:00|4315.5|4315|4313|4312|4318.5|4317.5|4309.5|4309|6063
1733138700000|2024-12-02 11:25:00|4313.5|4312.5|4315|4314|4315|4314.5|4311.5|4311|4061
1733139000000|2024-12-02 11:30:00|4316.5|4314.5|4311.5|4311|4317|4316.5|4311.5|4311|6911
1733139300000|2024-12-02 11:35:00|4312|4311.5|4312.5|4311.5|4315.5|4314.5|4311.5|4310.5|2009
1733139600000|2024-12-02 11:40:00|4313|4312|4320|4319|4320|4319.5|4311.5|4310.5|3646
1733139900000|2024-12-02 11:45:00|4319.5|4319.5|4315.5|4315|4320.5|4320|4310.5|4310|6647
1733140200000|2024-12-02 11:50:00|4314.5|4313.5|4319|4318|4319.5|4318.5|4312|4311|2452
1733140500000|2024-12-02 11:55:00|4318.5|4318.5|4320.5|4319.5|4321|4320|4316|4315|2195
1733140800000|2024-12-02 12:00:00|4321|4319|4324|4323|4325|4324|4319|4318.5|6019
1733141100000|2024-12-02 12:05:00|4325|4323.5|4331.5|4330.5|4335|4334.5|4322.5|4321.5|9091
1733141400000|2024-12-02 12:10:00|4331|4331|4336.5|4335.5|4337.5|4337|4330.5|4329|5895
1733141700000|2024-12-02 12:15:00|4337|4335|4336.5|4335.5|4340|4339.5|4336|4334.5|4280
1733142000000|2024-12-02 12:20:00|4337|4336|4331.5|4330.5|4337|4336.5|4329.5|4328.5|3693
1733142300000|2024-12-02 12:25:00|4332|4331|4335|4334.5|4335.5|4334.5|4329.5|4329|2409
1733142600000|2024-12-02 12:30:00|4335.5|4334|4332|4331|4336.5|4335.5|4326.5|4325.5|3974
1733142900000|2024-12-02 12:35:00|4331.5|4331.5|4326.5|4326|4332.5|4331.5|4326|4325.5|3173
1733143200000|2024-12-02 12:40:00|4326|4325.5|4331.5|4330.5|4331.5|4331|4325|4324|1252
1733143500000|2024-12-02 12:45:00|4331|4331|4335.5|4334.5|4340|4339|4331|4330.5|3127
1733143800000|2024-12-02 12:50:00|4336|4335|4336|4335|4339|4338|4332|4331|4116
1733144100000|2024-12-02 12:55:00|4336.5|4335.5|4338|4337.5|4340|4339.5|4336|4335|6057
1733144400000|2024-12-02 13:00:00|4339|4337|4340.5|4339.5|4342.5|4341.5|4337.5|4337|6546
1733144700000|2024-12-02 13:05:00|4340|4339|4342.5|4341.5|4343.5|4342.5|4339.5|4339|4356
1733145000000|2024-12-02 13:10:00|4343|4342|4334.5|4333|4344|4343.5|4333.5|4332.5|2944
1733145300000|2024-12-02 13:15:00|4334|4333.5|4337|4336|4339|4338|4330.5|4330|5137
1733145600000|2024-12-02 13:20:00|4337.5|4335.5|4335.5|4334.5|4338|4337|4334.5|4333|2092
1733145900000|2024-12-02 13:25:00|4334.5|4333.5|4334.5|4333.5|4336.5|4336|4331.5|4330.5|5024
1733146200000|2024-12-02 13:30:00|4335|4334|4340.5|4339.5|4341|4340.5|4334|4333|7081
1733146500000|2024-12-02 13:35:00|4340|4339|4333.5|4333|4340.5|4339.5|4331|4330|7235
1733146800000|2024-12-02 13:40:00|4335|4334|4338.5|4337.5|4340.5|4340|4325|4324|6788
1733147100000|2024-12-02 13:45:00|4340|4338|4329.5|4329|4340|4339.5|4328.5|4327.5|3594
1733147400000|2024-12-02 13:50:00|4330|4329.5|4333.5|4333|4335.5|4335|4330|4329|3020
1733147700000|2024-12-02 13:55:00|4333|4332|4333|4332|4334.5|4334|4324.5|4323.5|4259
1733148000000|2024-12-02 14:00:00|4332.5|4332.5|4331.5|4331|4335|4334|4327.5|4326.5|4366
1733148300000|2024-12-02 14:05:00|4331|4330.5|4325|4324.5|4331.5|4331|4324|4323.5|3661
1733148600000|2024-12-02 14:10:00|4325.5|4325|4324|4323|4325.5|4325|4320|4319.5|2256
1733148900000|2024-12-02 14:15:00|4323.5|4323.5|4326.5|4326|4328.5|4327.5|4323.5|4323|857
1733149200000|2024-12-02 14:20:00|4327|4325.5|4329|4328.5|4333|4332|4326|4325.5|9131
1733149500000|2024-12-02 14:25:00|4328.5|4328|4332.5|4331.5|4334.5|4333.5|4326.5|4326|4379
1733149800000|2024-12-02 14:30:00|4333|4332|4325|4324.5|4335|4334.5|4325|4324|5975
1733150100000|2024-12-02 14:35:00|4324.5|4324|4322.5|4321.5|4324.5|4324|4317|4316.5|6337
1733150400000|2024-12-02 14:40:00|4323|4322.5|4316|4315|4325|4324|4314.5|4313|7083
1733150700000|2024-12-02 14:45:00|4315.5|4314.5|4312.5|4311|4319|4318|4311|4310|6496
1733151000000|2024-12-02 14:50:00|4314.5|4311.5|4310|4309.5|4314.5|4313.5|4307.5|4306|4262
1733151300000|2024-12-02 14:55:00|4311|4310.5|4303.5|4302|4312.5|4312|4301.5|4300.5|9540
1733151600000|2024-12-02 15:00:00|4304.5|4309|4306|4305|4310.5|4309.5|4301.5|4300|9969
1733151900000|2024-12-02 15:05:00|4305.5|4304.5|4302.5|4302|4310.5|4310|4301|4300|6946
1733152200000|2024-12-02 15:10:00|4302|4301|4302.5|4301.5|4308.5|4307.5|4301.5|4300.5|6069
1733152500000|2024-12-02 15:15:00|4303|4302|4296.5|4295|4304|4303|4293.5|4292.5|5499
1733152800000|2024-12-02 15:20:00|4297|4295.5|4304.5|4303.5|4304.5|4303.5|4296.5|4295|8452
1733153100000|2024-12-02 15:25:00|4303.5|4304|4303.5|4303|4306.5|4305|4302.5|4301.5|4798
1733153400000|2024-12-02 15:30:00|4303|4302.5|4311|4310.5|4312|4311|4301.5|4300.5|5663
1733153700000|2024-12-02 15:35:00|4311.5|4311|4318|4317.5|4319|4318.5|4311.5|4311|5941
1733154000000|2024-12-02 15:40:00|4318.5|4318|4322|4321|4322|4321|4318|4316.5|5962
1733154300000|2024-12-02 15:45:00|4323.5|4321.5|4321|4320|4324.5|4323.5|4319|4318.5|4678
1733154600000|2024-12-02 15:50:00|4320.5|4321|4322|4321|4325.5|4325|4320.5|4319.5|7450
1733154900000|2024-12-02 15:55:00|4322.5|4321.5|4326.5|4325.5|4327.5|4326.5|4320.5|4320|7296
1733155200000|2024-12-02 16:00:00|4327|4326|4329.5|4328.5|4330.5|4330|4325.5|4324.5|5497
1733155500000|2024-12-02 16:05:00|4330|4329.5|4330|4329.5|4332|4331|4328.5|4327.5|3895
1733155800000|2024-12-02 16:10:00|4330.5|4330|4334.5|4334|4335|4334.5|4327|4326|7623
1733156100000|2024-12-02 16:15:00|4335|4333.5|4337|4336.5|4338|4337|4331|4330.5|8628
1733156400000|2024-12-02 16:20:00|4337.5|4337|4337.5|4337|4338|4337.5|4333|4332.5|13822
1733156700000|2024-12-02 16:25:00|4337|4336.5|4340|4338.5|4340|4338.5|4334|4333.5|9060
1733212800000|2024-12-03 08:00:00|4378.5|4376|4378.5|4376|4380|4379|4364.5|4363.5|7988
1733213100000|2024-12-03 08:05:00|4379.5|4376.5|4392|4390|4393.5|4391|4374|4372|12551
1733213400000|2024-12-03 08:10:00|4391.5|4391.5|4371|4369.5|4392.5|4391.5|4369|4368|9596
1733213700000|2024-12-03 08:15:00|4371.5|4370|4401.5|4400|4407|4405.5|4370.5|4369.5|7964
1733214000000|2024-12-03 08:20:00|4401|4396.5|4402.5|4401|4405|4403.5|4398|4396.5|4939
1733214300000|2024-12-03 08:25:00|4402|4403|4397|4395.5|4409|4407|4397|4395.5|3397
1733214600000|2024-12-03 08:30:00|4396.5|4396|4397|4396|4398.5|4397.5|4392.5|4391.5|3524
1733214900000|2024-12-03 08:35:00|4396.5|4395.5|4406|4405|4406|4405|4394|4393|10312
1733215200000|2024-12-03 08:40:00|4406.5|4405.5|4402|4401|4407.5|4406.5|4400.5|4400|5742
1733215500000|2024-12-03 08:45:00|4402.5|4401.5|4399|4398|4403.5|4402.5|4397.5|4396.5|9425
1733215800000|2024-12-03 08:50:00|4400|4399|4400.5|4399.5|4406.5|4405.5|4398|4397.5|9573
1733216100000|2024-12-03 08:55:00|4401|4400|4403|4402|4405|4404|4399.5|4399|3475
1733216400000|2024-12-03 09:00:00|4402.5|4404|4400.5|4399.5|4410.5|4409.5|4399.5|4399|9259
1733216700000|2024-12-03 09:05:00|4400|4400|4402.5|4401.5|4404|4403|4393.5|4392.5|5979
1733217000000|2024-12-03 09:10:00|4402|4402|4394|4393|4404|4403|4392.5|4392|4150
1733217300000|2024-12-03 09:15:00|4394.5|4393.5|4398|4397.5|4398|4397.5|4392|4391|4708
1733217600000|2024-12-03 09:20:00|4397.5|4396.5|4395|4394|4397.5|4396.5|4392.5|4391.5|5587
1733217900000|2024-12-03 09:25:00|4394.5|4393.5|4391.5|4391|4395.5|4395|4391|4390.5|3984
1733218200000|2024-12-03 09:30:00|4391|4390.5|4384|4383.5|4394|4393|4382.5|4381.5|4166
1733218500000|2024-12-03 09:35:00|4385.5|4384.5|4391|4390.5|4392.5|4391.5|4384.5|4383.5|5283
1733218800000|2024-12-03 09:40:00|4390|4390|4388.5|4387|4392.5|4392|4387.5|4386.5|4839
1733219100000|2024-12-03 09:45:00|4389|4387.5|4394|4393|4398.5|4397.5|4388|4387.5|3562
1733219400000|2024-12-03 09:50:00|4393.5|4393.5|4394|4393|4397.5|4396.5|4392.5|4392|2040
1733219700000|2024-12-03 09:55:00|4394.5|4393.5|4393|4392|4396|4395|4390|4389|4535
1733220000000|2024-12-03 10:00:00|4393.5|4392.5|4391|4390|4395.5|4395|4388.5|4387.5|3951
1733220300000|2024-12-03 10:05:00|4392|4390.5|4393.5|4392.5|4394.5|4393.5|4390.5|4390|1380
1733220600000|2024-12-03 10:10:00|4393|4392|4394.5|4393.5|4397|4396.5|4392.5|4391.5|5612
1733220900000|2024-12-03 10:15:00|4395|4394|4392.5|4391.5|4395.5|4394.5|4390.5|4389.5|3466
1733221200000|2024-12-03 10:20:00|4393|4392|4394.5|4393.5|4395|4394|4390.5|4389.5|2438
1733221500000|2024-12-03 10:25:00|4394|4392.5|4393.5|4392.5|4394.5|4394|4392|4391.5|3990
1733221800000|2024-12-03 10:30:00|4393|4392|4387|4386|4394.5|4393.5|4386|4385|4791
1733222100000|2024-12-03 10:35:00|4388|4387|4389.5|4388.5|4390|4389|4384.5|4384|2205
1733222400000|2024-12-03 10:40:00|4390|4389|4390.5|4389.5|4392.5|4391.5|4389.5|4389|5210
1733222700000|2024-12-03 10:45:00|4390|4389|4395.5|4395|4396|4395.5|4389.5|4388.5|2353
1733223000000|2024-12-03 10:50:00|4396|4395.5|4389.5|4389|4396|4395.5|4389.5|4389|1834
1733223300000|2024-12-03 10:55:00|4390|4389.5|4392.5|4392|4393.5|4392.5|4389.5|4388.5|2525
1733223600000|2024-12-03 11:00:00|4393|4392.5|4390.5|4389|4393|4392.5|4387|4386.5|4742
1733223900000|2024-12-03 11:05:00|4390|4389.5|4383|4382|4390.5|4390|4381.5|4380.5|5826
1733224200000|2024-12-03 11:10:00|4384|4383|4382|4381|4385|4384|4381.5|4380.5|3666
1733224500000|2024-12-03 11:15:00|4383|4382|4387.5|4386.5|4388|4387|4381.5|4381|10539
1733224800000|2024-12-03 11:20:00|4387|4387|4389.5|4388.5|4390|4389|4385|4384.5|2562
1733225100000|2024-12-03 11:25:00|4390|4389|4388.5|4388|4390.5|4389.5|4383|4382.5|4987
1733225400000|2024-12-03 11:30:00|4389|4388.5|4389.5|4388.5|4392|4391|4388|4387.5|1624
1733225700000|2024-12-03 11:35:00|4390|4389|4389.5|4388.5|4392.5|4391.5|4389|4388.5|1842
1733226000000|2024-12-03 11:40:00|4390|4389|4386|4385.5|4390|4389|4386|4385.5|1930
1733226300000|2024-12-03 11:45:00|4385.5|4385|4390|4389.5|4391.5|4391|4385.5|4384.5|5209
1733226600000|2024-12-03 11:50:00|4390.5|4390|4391|4390|4391|4390|4389.5|4388.5|930
1733226900000|2024-12-03 11:55:00|4390.5|4389.5|4390|4389.5|4393.5|4392.5|4390|4389.5|6036
1733227200000|2024-12-03 12:00:00|4391|4390|4392|4391.5|4392.5|4391.5|4389|4388|3207
1733227500000|2024-12-03 12:05:00|4392.5|4391|4392.5|4391.5|4394.5|4393.5|4391.5|4391|1900
1733227800000|2024-12-03 12:10:00|4392|4390.5|4387|4386|4392|4390.5|4385|4384.5|4356
1733228100000|2024-12-03 12:15:00|4387.5|4387|4389.5|4389|4390|4389.5|4387.5|4387|2163
1733228400000|2024-12-03 12:20:00|4389|4388.5|4387.5|4386.5|4390|4389.5|4387|4386|2957
1733228700000|2024-12-03 12:25:00|4388|4387|4387|4386|4388.5|4388|4386.5|4386|2036
1733229000000|2024-12-03 12:30:00|4386.5|4386.5|4387|4386|4389.5|4388.5|4386.5|4386|3244
1733229300000|2024-12-03 12:35:00|4387.5|4386.5|4381|4380|4388|4387|4381|4380|2315
1733229600000|2024-12-03 12:40:00|4380.5|4380.5|4384|4383|4384|4383|4380.5|4379.5|2815
1733229900000|2024-12-03 12:45:00|4383.5|4383.5|4383|4382.5|4384|4383.5|4380|4379.5|4421
1733230200000|2024-12-03 12:50:00|4384|4383|4382.5|4381.5|4386.5|4386|4382|4381.5|5113
1733230500000|2024-12-03 12:55:00|4382|4381|4386|4385|4386|4385.5|4379.5|4379|1213
1733230800000|2024-12-03 13:00:00|4385.5|4385.5|4390.5|4390|4390.5|4390|4385.5|4385|4074
1733231100000|2024-12-03 13:05:00|4390|4389.5|4390.5|4389.5|4391|4390|4388|4387.5|1708
1733231400000|2024-12-03 13:10:00|4390|4389|4390|4389|4391|4390|4389|4388.5|1163
1733231700000|2024-12-03 13:15:00|4389.5|4388.5|4393.5|4392.5|4394|4393|4388.5|4387.5|5969
1733232000000|2024-12-03 13:20:00|4394|4393|4390.5|4390|4394|4393|4389.5|4389|3988
1733232300000|2024-12-03 13:25:00|4391.5|4389.5|4393.5|4392.5|4393.5|4393|4389.5|4389|2737
1733232600000|2024-12-03 13:30:00|4394.5|4393|4396|4395|4397|4396|4394.5|4393|3962
1733232900000|2024-12-03 13:35:00|4396.5|4395.5|4397.5|4397|4398|4397.5|4396.5|4395.5|2499
1733233200000|2024-12-03 13:40:00|4398|4397.5|4399.5|4398.5|4401|4400|4397.5|4397|6255
1733233500000|2024-12-03 13:45:00|4399|4397.5|4399|4398|4400|4398|4395|4394|4634
1733233800000|2024-12-03 13:50:00|4398.5|4398.5|4391.5|4390.5|4402|4401|4391|4390.5|6435
1733234100000|2024-12-03 13:55:00|4391|4391|4392|4391|4395|4394.5|4388.5|4388|6760
1733234400000|2024-12-03 14:00:00|4392.5|4391.5|4395|4394|4398|4397.5|4392.5|4391.5|2274
1733234700000|2024-12-03 14:05:00|4394.5|4393.5|4391|4390.5|4395|4393.5|4390|4389.5|3422
1733235000000|2024-12-03 14:10:00|4391.5|4390|4398|4397|4399|4398.5|4390.5|4389.5|10412
1733235300000|2024-12-03 14:15:00|4398.5|4397.5|4395.5|4395|4399|4398|4394|4393.5|5582
1733235600000|2024-12-03 14:20:00|4396|4394.5|4396|4395|4399|4398|4392|4391|3806
1733235900000|2024-12-03 14:25:00|4395.5|4394.5|4392|4391|4396|4395|4391.5|4391|5179
1733236200000|2024-12-03 14:30:00|4394.5|4391.5|4384.5|4383.5|4394.5|4394|4384.5|4383|9520
1733236500000|2024-12-03 14:35:00|4384|4383|4376.5|4376|4387.5|4386.5|4375|4374.5|9102
1733236800000|2024-12-03 14:40:00|4377|4375|4377.5|4376.5|4381.5|4381|4375.5|4374.5|6073
1733237100000|2024-12-03 14:45:00|4377|4377|4378.5|4378|4384.5|4383.5|4377|4377|6595
1733237400000|2024-12-03 14:50:00|4379|4377.5|4379|4378|4382|4381|4375.5|4374.5|4478
1733237700000|2024-12-03 14:55:00|4379.5|4378.5|4380.5|4380|4381.5|4381|4377.5|4377|6366
1733238000000|2024-12-03 15:00:00|4381|4379.5|4385|4384|4385|4384.5|4378|4377|10345
1733238300000|2024-12-03 15:05:00|4384.5|4384.5|4387.5|4387|4390|4388.5|4383.5|4383|8492
1733238600000|2024-12-03 15:10:00|4388|4387.5|4384|4383.5|4388|4387.5|4382|4381|6268
1733238900000|2024-12-03 15:15:00|4384.5|4384|4391|4390.5|4394|4393|4384|4383.5|12562
1733239200000|2024-12-03 15:20:00|4390.5|4389.5|4387.5|4387|4390.5|4390|4385.5|4385|6452
1733239500000|2024-12-03 15:25:00|4387|4386.5|4387|4386|4387.5|4387|4385.5|4384.5|4253
1733239800000|2024-12-03 15:30:00|4386.5|4385.5|4391|4390|4393|4392.5|4386|4385.5|9104
1733240100000|2024-12-03 15:35:00|4391.5|4390.5|4395.5|4394.5|4395.5|4395|4391|4390|5819
1733240400000|2024-12-03 15:40:00|4395|4394|4388.5|4388|4395|4394|4384.5|4384|4537
1733240700000|2024-12-03 15:45:00|4388|4387.5|4390.5|4390|4390.5|4390|4386.5|4385.5|2710
1733241000000|2024-12-03 15:50:00|4390|4389.5|4390.5|4390|4393|4392|4388.5|4387.5|2658
1733241300000|2024-12-03 15:55:00|4391|4389.5|4388.5|4388|4391|4390.5|4388|4387.5|4830
1733241600000|2024-12-03 16:00:00|4389|4388.5|4390|4389|4395.5|4395|4389|4388.5|4929
1733241900000|2024-12-03 16:05:00|4389.5|4388|4389|4388.5|4391|4390|4386.5|4386|3687
1733242200000|2024-12-03 16:10:00|4389.5|4389|4388.5|4387.5|4390.5|4390|4387.5|4387|6587
1733242500000|2024-12-03 16:15:00|4388|4388.5|4389|4388.5|4391.5|4391|4388|4388|4200
1733242800000|2024-12-03 16:20:00|4388.5|4388|4390|4389.5|4390|4389.5|4388.5|4388|3691
1733243100000|2024-12-03 16:25:00|4389.5|4389|4400|4399|4400|4399.5|4389.5|4389|8447
1733299200000|2024-12-04 08:00:00|4394.5|4391.5|4380|4378.5|4394.5|4391.5|4373.5|4371|15502
1733299500000|2024-12-04 08:05:00|4379.5|4379|4382|4380|4389.5|4387|4378|4375|4952
1733299800000|2024-12-04 08:10:00|4381.5|4379.5|4385.5|4384.5|4392|4390|4379.5|4378|5633
1733300100000|2024-12-04 08:15:00|4386.5|4385|4400|4398|4400|4398|4386|4384.5|3020
1733300400000|2024-12-04 08:20:00|4401.5|4398.5|4380|4378.5|4402.5|4400.5|4379.5|4378|4515
1733300700000|2024-12-04 08:25:00|4381.5|4380.5|4403.5|4402|4403.5|4402|4381|4380|4691
1733301000000|2024-12-04 08:30:00|4403|4402.5|4412.5|4411.5|4412.5|4411.5|4399|4397|6683
1733301300000|2024-12-04 08:35:00|4412|4411|4419|4417.5|4421.5|4420.5|4410|4409|5899
1733301600000|2024-12-04 08:40:00|4419.5|4418|4422|4420.5|4422|4420.5|4417.5|4416.5|2831
1733301900000|2024-12-04 08:45:00|4420|4419|4407.5|4406.5|4422|4421|4405|4404|6206
1733302200000|2024-12-04 08:50:00|4408|4407|4405|4404|4410.5|4409.5|4405|4404|3187
1733302500000|2024-12-04 08:55:00|4404.5|4403.5|4399.5|4398|4404.5|4403.5|4391.5|4390|7451
1733302800000|2024-12-04 09:00:00|4400|4399|4397|4396|4400|4399|4392.5|4391|5561
1733303100000|2024-12-04 09:05:00|4396.5|4396.5|4396.5|4395.5|4401|4400|4395|4394.5|3412
1733303400000|2024-12-04 09:10:00|4396|4395|4388|4387.5|4396|4395|4385.5|4385|6593
1733303700000|2024-12-04 09:15:00|4389.5|4388.5|4378|4377|4389.5|4389|4378|4377|4701
1733304000000|2024-12-04 09:20:00|4377.5|4377.5|4387|4386|4387|4386|4375|4374|5523
1733304300000|2024-12-04 09:25:00|4387.5|4386.5|4381.5|4381|4389|4387.5|4379.5|4378.5|4103
1733304600000|2024-12-04 09:30:00|4381|4380.5|4383.5|4382.5|4385.5|4384.5|4379.5|4378.5|3156
1733304900000|2024-12-04 09:35:00|4383|4381.5|4378|4377|4383|4381.5|4376.5|4376|2779
1733305200000|2024-12-04 09:40:00|4377.5|4377.5|4375|4374|4379|4378.5|4374.5|4373.5|3923
1733305500000|2024-12-04 09:45:00|4374.5|4375.5|4372.5|4371.5|4379.5|4379|4372|4371|4189
1733305800000|2024-12-04 09:50:00|4373.5|4372|4378|4377|4380.5|4380|4373.5|4372|4994
1733306100000|2024-12-04 09:55:00|4378.5|4376.5|4372|4370.5|4378.5|4377.5|4371|4370|5810
1733306400000|2024-12-04 10:00:00|4371.5|4371.5|4374.5|4373.5|4375|4374.5|4370.5|4370|2654
1733306700000|2024-12-04 10:05:00|4375|4374|4378|4377|4378|4377.5|4373|4372.5|1738
1733307000000|2024-12-04 10:10:00|4378.5|4377.5|4373.5|4372.5|4378.5|4378|4373|4372|4758
1733307300000|2024-12-04 10:15:00|4374.5|4373|4372|4371|4376|4375|4370.5|4370|1671
1733307600000|2024-12-04 10:20:00|4373|4371.5|4364|4363|4373.5|4372.5|4364|4363|3473
1733307900000|2024-12-04 10:25:00|4364.5|4363.5|4367|4366.5|4367|4366.5|4363|4362.5|6002
1733308200000|2024-12-04 10:30:00|4367.5|4366|4368.5|4367.5|4369|4368|4366|4365.5|3837
1733308500000|2024-12-04 10:35:00|4368|4367|4366.5|4365.5|4368.5|4367|4365|4364|2387
1733308800000|2024-12-04 10:40:00|4366|4364.5|4363.5|4363|4366.5|4366|4363|4362.5|1172
1733309100000|2024-12-04 10:45:00|4363|4362.5|4367.5|4366.5|4367.5|4366.5|4363|4362.5|1639
1733309400000|2024-12-04 10:50:00|4368.5|4367|4368.5|4367.5|4372|4371.5|4366.5|4365.5|3376
1733309700000|2024-12-04 10:55:00|4368|4368|4370|4369|4370|4369.5|4366|4365.5|1255
1733310000000|2024-12-04 11:00:00|4369.5|4368.5|4368.5|4367.5|4370|4369|4367|4366|3074
1733310300000|2024-12-04 11:05:00|4368|4368|4375.5|4374.5|4376.5|4376|4368|4368|3805
1733310600000|2024-12-04 11:10:00|4376|4375|4377.5|4376.5|4378|4377.5|4372.5|4372|2528
1733310900000|2024-12-04 11:15:00|4377|4377|4373.5|4372.5|4377|4377|4373|4372.5|2212
1733311200000|2024-12-04 11:20:00|4374|4373|4377.5|4376|4378|4377|4371.5|4371|3517
1733311500000|2024-12-04 11:25:00|4377|4376.5|4380.5|4380|4380.5|4380|4377|4376|3201
1733311800000|2024-12-04 11:30:00|4381|4380.5|4383|4382|4384|4383.5|4380|4379.5|2825
1733312100000|2024-12-04 11:35:00|4383.5|4382.5|4389.5|4388.5|4391.5|4390.5|4383.5|4382.5|6938
1733312400000|2024-12-04 11:40:00|4389|4389|4383.5|4382.5|4390|4389|4382.5|4381.5|6172
1733312700000|2024-12-04 11:45:00|4384|4383|4387|4386|4389|4388|4383|4382|2986
1733313000000|2024-12-04 11:50:00|4385.5|4384.5|4392.5|4391.5|4393.5|4393|4385|4384.5|4185
1733313300000|2024-12-04 11:55:00|4393|4392|4391.5|4391|4393.5|4392.5|4389.5|4389|4482
1733313600000|2024-12-04 12:00:00|4392|4390|4392|4391|4393.5|4392.5|4389|4388.5|2102
1733313900000|2024-12-04 12:05:00|4392.5|4390.5|4391|4390|4392.5|4391.5|4389|4388.5|922
1733314200000|2024-12-04 12:10:00|4391.5|4390.5|4393|4392|4396|4395.5|4391|4390|4160
1733314500000|2024-12-04 12:15:00|4393.5|4392.5|4400.5|4400|4401|4400.5|4393|4392|2605
1733314800000|2024-12-04 12:20:00|4400|4399.5|4403.5|4403|4403.5|4403|4399.5|4398.5|3593
1733315100000|2024-12-04 12:25:00|4404|4403.5|4399|4398|4405|4404.5|4397|4396|9903
1733315400000|2024-12-04 12:30:00|4399.5|4398.5|4391|4390.5|4400|4399|4391|4390.5|6260
1733315700000|2024-12-04 12:35:00|4392|4391|4392.5|4391.5|4395|4394|4390|4389.5|2407
1733316000000|2024-12-04 12:40:00|4392|4391|4394.5|4393.5|4395.5|4394.5|4392|4391|1513
1733316300000|2024-12-04 12:45:00|4395|4394|4386.5|4385.5|4395|4394.5|4386.5|4385.5|1055
1733316600000|2024-12-04 12:50:00|4386|4386|4386|4385|4387|4386|4382|4381.5|3015
1733316900000|2024-12-04 12:55:00|4386.5|4385.5|4388|4387|4389.5|4388.5|4384.5|4383.5|1473
1733317200000|2024-12-04 13:00:00|4387.5|4386|4384|4383|4388|4386.5|4383.5|4382.5|2533
1733317500000|2024-12-04 13:05:00|4384.5|4383.5|4384.5|4383.5|4386|4385|4379|4378.5|3215
1733317800000|2024-12-04 13:10:00|4384|4383|4383|4382|4384.5|4383.5|4382.5|4382|2556
1733318100000|2024-12-04 13:15:00|4383.5|4381.5|4385.5|4384.5|4385.5|4384.5|4379.5|4378.5|3618
1733318400000|2024-12-04 13:20:00|4386|4385|4390.5|4389.5|4391.5|4390.5|4386|4385|4785
1733318700000|2024-12-04 13:25:00|4391|4390|4388.5|4387.5|4391|4390|4388|4387.5|1594
1733319000000|2024-12-04 13:30:00|4389|4388|4392|4391.5|4394.5|4393.5|4388|4387|2014
1733319300000|2024-12-04 13:35:00|4391.5|4391|4396|4395.5|4397|4396|4391.5|4391|2372
1733319600000|2024-12-04 13:40:00|4397|4396|4396.5|4395.5|4398|4397|4394|4393|6010
1733319900000|2024-12-04 13:45:00|4396|4395|4395.5|4394.5|4397.5|4396|4393.5|4393|2376
1733320200000|2024-12-04 13:50:00|4396|4394|4398|4397.5|4398|4397.5|4394|4393|2978
1733320500000|2024-12-04 13:55:00|4398.5|4398|4392.5|4392|4401.5|4400.5|4392.5|4392|3716
1733320800000|2024-12-04 14:00:00|4393|4392.5|4395.5|4394|4396.5|4396|4390.5|4389.5|2887
1733321100000|2024-12-04 14:05:00|4396|4394.5|4398.5|4397.5|4398.5|4397.5|4395|4394|2225
1733321400000|2024-12-04 14:10:00|4398|4397|4402|4401.5|4406.5|4405.5|4398|4397|4300
1733321700000|2024-12-04 14:15:00|4402.5|4402|4403.5|4403|4404|4403.5|4401.5|4401|2006
1733322000000|2024-12-04 14:20:00|4404|4403.5|4404.5|4404|4406|4405|4402.5|4402|6279
1733322300000|2024-12-04 14:25:00|4404|4403.5|4406|4405.5|4407|4406|4403|4402.5|1904
1733322600000|2024-12-04 14:30:00|4405.5|4405|4403.5|4402.5|4409|4408|4399|4398.5|7710
1733322900000|2024-12-04 14:35:00|4404|4403|4396.5|4395.5|4406|4405.5|4394|4393|7612
1733323200000|2024-12-04 14:40:00|4397|4396|4392|4391|4399|4398.5|4392|4390.5|8731
1733323500000|2024-12-04 14:45:00|4391|4390|4392.5|4391.5|4395|4394|4390|4389|10067
1733323800000|2024-12-04 14:50:00|4393.5|4392|4386.5|4386|4396|4395|4386.5|4386|7474
1733324100000|2024-12-04 14:55:00|4386|4385.5|4381|4380|4387|4386|4381|4380|6387
1733324400000|2024-12-04 15:00:00|4380.5|4379.5|4368|4367.5|4382|4381.5|4368|4367.5|13200
1733324700000|2024-12-04 15:05:00|4367.5|4367|4364|4363|4369.5|4369|4360.5|4360|6505
1733325000000|2024-12-04 15:10:00|4363.5|4363.5|4350|4349.5|4363.5|4363.5|4349|4348|10817
1733325300000|2024-12-04 15:15:00|4349|4348|4332|4331.5|4349|4348|4325.5|4324.5|14976
1733325600000|2024-12-04 15:20:00|4333.5|4333|4340|4339.5|4345|4344|4332.5|4331.5|6844
1733325900000|2024-12-04 15:25:00|4339.5|4339|4343|4342|4344.5|4343.5|4338|4337.5|2483
1733326200000|2024-12-04 15:30:00|4344.5|4342.5|4354|4353|4354|4353|4343.5|4342.5|3674
1733326500000|2024-12-04 15:35:00|4354.5|4353.5|4354|4353.5|4360|4359|4354|4353|3354
1733326800000|2024-12-04 15:40:00|4353.5|4353|4348|4347.5|4353.5|4353|4347|4346.5|2495
1733327100000|2024-12-04 15:45:00|4347.5|4346.5|4344.5|4343.5|4349|4348|4341|4340|4531
1733327400000|2024-12-04 15:50:00|4345|4344|4342.5|4342|4347.5|4347|4342|4341|3132
1733327700000|2024-12-04 15:55:00|4343|4341.5|4337.5|4336.5|4343|4342.5|4336.5|4336|4962
1733328000000|2024-12-04 16:00:00|4337|4336|4334.5|4333.5|4338|4337.5|4332|4331.5|6681
1733328300000|2024-12-04 16:05:00|4334|4334|4342|4341.5|4344|4343|4334|4333.5|2983
1733328600000|2024-12-04 16:10:00|4341|4340.5|4347.5|4346.5|4349.5|4348.5|4341|4340.5|8373
1733328900000|2024-12-04 16:15:00|4348|4347|4350|4349.5|4352|4351|4347.5|4346.5|1588
1733329200000|2024-12-04 16:20:00|4350.5|4350|4352.5|4351.5|4353|4352|4350.5|4350|5395
1733329500000|2024-12-04 16:25:00|4352|4352|4361|4360|4361.5|4360.5|4351|4350.5|6372
1733385600000|2024-12-05 08:00:00|4343.5|4343|4338.5|4338|4360|4357.5|4338|4336|8141
1733385900000|2024-12-05 08:05:00|4338|4337.5|4318|4316.5|4339.5|4338|4314.5|4313|6504
1733386200000|2024-12-05 08:10:00|4317.5|4316|4320|4318.5|4324.5|4323.5|4315|4314|5230
1733386500000|2024-12-05 08:15:00|4319.5|4320|4324.5|4324|4329.5|4328|4318.5|4317.5|10089
1733386800000|2024-12-05 08:20:00|4325|4324.5|4329|4328|4336.5|4335|4325|4324|5019
1733387100000|2024-12-05 08:25:00|4329.5|4327.5|4326.5|4325|4332|4330.5|4321|4320|5287
1733387400000|2024-12-05 08:30:00|4326|4326|4328.5|4327.5|4331.5|4330.5|4323.5|4322.5|8914
1733387700000|2024-12-05 08:35:00|4329|4327|4327.5|4326|4334.5|4333|4327|4325.5|3276
1733388000000|2024-12-05 08:40:00|4327|4326.5|4327.5|4326.5|4332|4330.5|4327|4326.5|2077
1733388300000|2024-12-05 08:45:00|4328|4327|4328.5|4327.5|4331|4330.5|4326|4325|1871
1733388600000|2024-12-05 08:50:00|4329.5|4327|4337|4336.5|4338.5|4338|4329.5|4327|4117
1733388900000|2024-12-05 08:55:00|4336.5|4336|4342|4341|4343|4342|4336.5|4336|4127
1733389200000|2024-12-05 09:00:00|4341.5|4341.5|4345|4344|4345|4344.5|4339|4338.5|3906
1733389500000|2024-12-05 09:05:00|4346|4344.5|4335.5|4335|4348|4347.5|4335.5|4335|6221
1733389800000|2024-12-05 09:10:00|4336|4335.5|4338|4337|4339|4338|4334|4333.5|3063
1733390100000|2024-12-05 09:15:00|4338.5|4337.5|4340.5|4339.5|4342.5|4341.5|4337.5|4337|4989
1733390400000|2024-12-05 09:20:00|4341|4340|4340.5|4339.5|4342|4341|4339|4338|2214
1733390700000|2024-12-05 09:25:00|4340|4338|4336|4335|4340|4338|4335.5|4335|7217
1733391000000|2024-12-05 09:30:00|4335.5|4336|4334.5|4333.5|4339|4338|4334|4333.5|7895
1733391300000|2024-12-05 09:35:00|4335.5|4334|4334.5|4333.5|4338.5|4338|4334.5|4333.5|2880
1733391600000|2024-12-05 09:40:00|4335.5|4334|4337.5|4337|4339.5|4339|4334.5|4333.5|3187
1733391900000|2024-12-05 09:45:00|4338|4336.5|4331.5|4330.5|4338|4337.5|4329.5|4328.5|2669
1733392200000|2024-12-05 09:50:00|4332|4331|4329|4328|4334|4333.5|4328.5|4328|3359
1733392500000|2024-12-05 09:55:00|4331|4328.5|4332.5|4331.5|4333.5|4333|4330.5|4328.5|3950
1733392800000|2024-12-05 10:00:00|4333|4332|4339.5|4338.5|4340|4339.5|4333|4332|3909
1733393100000|2024-12-05 10:05:00|4340|4339|4342.5|4341.5|4346.5|4345.5|4339.5|4338.5|4617
1733393400000|2024-12-05 10:10:00|4343.5|4342|4352.5|4352|4352.5|4352|4343.5|4341.5|5210
1733393700000|2024-12-05 10:15:00|4355|4354.5|4349|4348|4356|4355|4348|4347|1783
1733394000000|2024-12-05 10:20:00|4350|4348.5|4344|4343|4351.5|4351|4344|4343|2661
1733394300000|2024-12-05 10:25:00|4344.5|4343.5|4345|4344|4345|4344|4340|4339|3193
1733394600000|2024-12-05 10:30:00|4344.5|4343.5|4348.5|4347.5|4348.5|4348|4344.5|4343.5|2720
1733394900000|2024-12-05 10:35:00|4348|4346.5|4347|4346|4348.5|4347.5|4342.5|4341.5|1139
1733395200000|2024-12-05 10:40:00|4347.5|4346.5|4344.5|4343.5|4347.5|4346.5|4343.5|4342.5|1284
1733395500000|2024-12-05 10:45:00|4344|4342|4338.5|4338|4344.5|4342.5|4338.5|4338|2337
1733395800000|2024-12-05 10:50:00|4339.5|4339|4334|4333|4340|4339|4334|4333|3074
1733396100000|2024-12-05 10:55:00|4333.5|4332.5|4336|4335|4338|4337.5|4333.5|4332.5|1828
1733396400000|2024-12-05 11:00:00|4336.5|4335.5|4336|4335.5|4337.5|4337|4334|4333|1822
1733396700000|2024-12-05 11:05:00|4337|4335|4334.5|4334|4337.5|4337|4334.5|4333.5|2799
1733397000000|2024-12-05 11:10:00|4335|4334.5|4338.5|4337.5|4341|4340.5|4335|4334.5|3570
1733397300000|2024-12-05 11:15:00|4338|4336.5|4339.5|4339|4340.5|4339.5|4336|4335|5165
1733397600000|2024-12-05 11:20:00|4339|4338|4341|4340.5|4341|4340.5|4338|4337|6620
1733397900000|2024-12-05 11:25:00|4340.5|4340|4346.5|4345.5|4346.5|4345.5|4340.5|4340|5806
1733398200000|2024-12-05 11:30:00|4346|4346|4353|4352|4355.5|4354.5|4346|4346|5937
1733398500000|2024-12-05 11:35:00|4354|4352.5|4352.5|4352|4355|4354.5|4351.5|4350.5|1439
1733398800000|2024-12-05 11:40:00|4353|4351.5|4353.5|4353|4353.5|4353|4350.5|4350|4494
1733399100000|2024-12-05 11:45:00|4354|4353.5|4349|4348.5|4354|4353.5|4348|4347|1946
1733399400000|2024-12-05 11:50:00|4349.5|4349|4352.5|4351.5|4352.5|4352|4349.5|4348.5|567
1733399700000|2024-12-05 11:55:00|4352|4351|4351|4350|4354.5|4353.5|4350|4349.5|3040
1733400000000|2024-12-05 12:00:00|4352|4349.5|4353|4352|4353.5|4352.5|4349.5|4348.5|2624
1733400300000|2024-12-05 12:05:00|4352.5|4352.5|4353|4352|4353.5|4352.5|4351|4350|833
1733400600000|2024-12-05 12:10:00|4352.5|4351.5|4355.5|4355|4358|4357|4352.5|4351.5|10181
1733400900000|2024-12-05 12:15:00|4355|4354|4351.5|4350.5|4355.5|4355|4350.5|4350|1515
1733401200000|2024-12-05 12:20:00|4352|4351|4348.5|4348|4352.5|4352|4348.5|4348|1591
1733401500000|2024-12-05 12:25:00|4349.5|4348.5|4352|4351|4352.5|4351.5|4349|4348.5|2874
1733401800000|2024-12-05 12:30:00|4351.5|4350.5|4354.5|4353.5|4354.5|4354|4350.5|4349.5|1682
1733402100000|2024-12-05 12:35:00|4354|4353|4357.5|4356.5|4358|4357.5|4354|4353|1234
1733402400000|2024-12-05 12:40:00|4357|4355.5|4356.5|4355.5|4357.5|4356.5|4355|4354|1744
1733402700000|2024-12-05 12:45:00|4357|4356|4355.5|4354.5|4358.5|4357.5|4355.5|4354.5|3440
1733403000000|2024-12-05 12:50:00|4355|4355|4356.5|4356|4358.5|4358|4355|4354.5|2294
1733403300000|2024-12-05 12:55:00|4356|4355.5|4355.5|4354.5|4357|4356.5|4354.5|4354|2095
1733403600000|2024-12-05 13:00:00|4356|4355|4355.5|4355|4357.5|4356.5|4355|4354|3398
1733403900000|2024-12-05 13:05:00|4355|4354.5|4352|4351.5|4357.5|4357|4351.5|4351|3446
1733404200000|2024-12-05 13:10:00|4351.5|4351|4352|4351|4354|4353|4351.5|4350.5|2819
1733404500000|2024-12-05 13:15:00|4351.5|4351.5|4352|4351.5|4352|4351.5|4349.5|4348.5|915
1733404800000|2024-12-05 13:20:00|4352.5|4350.5|4350.5|4350|4352.5|4351|4350|4349.5|2163
1733405100000|2024-12-05 13:25:00|4350|4349.5|4351.5|4351|4352|4351.5|4350|4349|1660
1733405400000|2024-12-05 13:30:00|4352|4350.5|4355|4354.5|4357.5|4356.5|4352|4350.5|3678
1733405700000|2024-12-05 13:35:00|4355.5|4354|4355|4354.5|4357|4356|4352.5|4352|2990
1733406000000|2024-12-05 13:40:00|4354|4353|4357.5|4356.5|4358|4357|4352|4351|3385
1733406300000|2024-12-05 13:45:00|4357|4355.5|4356.5|4356|4362|4361|4355.5|4355|4604
1733406600000|2024-12-05 13:50:00|4355.5|4355|4358.5|4357.5|4361|4360|4353.5|4353|2946
1733406900000|2024-12-05 13:55:00|4358|4357|4365|4364|4365|4364|4356.5|4355.5|7379
1733407200000|2024-12-05 14:00:00|4365.5|4364.5|4360.5|4359.5|4365.5|4364.5|4359.5|4359|3249
1733407500000|2024-12-05 14:05:00|4361|4360|4364|4363|4365.5|4364.5|4361|4360|2731
1733407800000|2024-12-05 14:10:00|4364.5|4363.5|4364|4363.5|4366|4365|4363.5|4363|4677
1733408100000|2024-12-05 14:15:00|4364.5|4364|4367.5|4366.5|4367.5|4366.5|4364|4363|3573
1733408400000|2024-12-05 14:20:00|4368|4367|4362.5|4361.5|4368|4367.5|4362|4361.5|3079
1733408700000|2024-12-05 14:25:00|4362|4361|4356|4355|4362|4361|4355.5|4355|2523
1733409000000|2024-12-05 14:30:00|4355.5|4353|4355.5|4355|4360|4359|4352.5|4352|4794
1733409300000|2024-12-05 14:35:00|4354|4353|4359|4358|4359.5|4359|4353|4352|5877
1733409600000|2024-12-05 14:40:00|4358.5|4358.5|4359|4358.5|4365|4364.5|4358.5|4357.5|4923
1733409900000|2024-12-05 14:45:00|4359.5|4359|4364.5|4364|4364.5|4364|4353|4352.5|5091
1733410200000|2024-12-05 14:50:00|4365|4364.5|4364|4363.5|4365|4364.5|4361.5|4360.5|6286
1733410500000|2024-12-05 14:55:00|4363.5|4363|4367|4366.5|4367|4366.5|4360.5|4359.5|4984
1733410800000|2024-12-05 15:00:00|4366.5|4366|4376|4375.5|4378|4377|4365|4364.5|4740
1733411100000|2024-12-05 15:05:00|4376.5|4375|4373|4372|4378.5|4378|4372|4371|5081
1733411400000|2024-12-05 15:10:00|4372.5|4372.5|4367|4366.5|4373|4372.5|4364.5|4363.5|6567
1733411700000|2024-12-05 15:15:00|4367.5|4367|4371|4370|4371.5|4371|4365|4364.5|7232
1733412000000|2024-12-05 15:20:00|4370.5|4369|4372|4371.5|4374.5|4373.5|4369|4368.5|3990
1733412300000|2024-12-05 15:25:00|4371.5|4371|4367|4366|4372.5|4371.5|4365.5|4364.5|3231
1733412600000|2024-12-05 15:30:00|4366|4366.5|4369|4368.5|4370|4369|4365|4364.5|9138
1733412900000|2024-12-05 15:35:00|4368.5|4368|4370.5|4370|4371.5|4371|4368|4367.5|3921
1733413200000|2024-12-05 15:40:00|4369.5|4369|4372|4371|4375.5|4375|4369|4368.5|6126
1733413500000|2024-12-05 15:45:00|4373|4372|4376.5|4375.5|4378|4377|4372.5|4372|3615
1733413800000|2024-12-05 15:50:00|4375|4374.5|4375|4374|4376.5|4375.5|4373.5|4373|3796
1733414100000|2024-12-05 15:55:00|4374.5|4374.5|4374|4373.5|4374.5|4374.5|4371.5|4371|5210
1733414400000|2024-12-05 16:00:00|4373.5|4373|4369.5|4369|4375|4374.5|4369.5|4369|5078
1733414700000|2024-12-05 16:05:00|4369|4368.5|4372|4371.5|4372|4371.5|4368.5|4368|5252
1733415000000|2024-12-05 16:10:00|4372.5|4372|4369.5|4369|4374|4373.5|4369.5|4369|9906
1733415300000|2024-12-05 16:15:00|4369|4368.5|4364.5|4363.5|4370|4369.5|4364.5|4363.5|7339
1733415600000|2024-12-05 16:20:00|4364|4363|4363.5|4362.5|4367.5|4367|4362.5|4362|9739
1733415900000|2024-12-05 16:25:00|4365|4363|4374.5|4373.5|4374.5|4373.5|4363.5|4362.5|9702
1733472000000|2024-12-06 08:00:00|4371.5|4369.5|4386|4384|4389.5|4388|4368|4366.5|5785
1733472300000|2024-12-06 08:05:00|4385.5|4382.5|4382|4380.5|4386.5|4385.5|4370.5|4369|4532
1733472600000|2024-12-06 08:10:00|4384.5|4381|4401.5|4400|4402|4401.5|4383|4381|4498
1733472900000|2024-12-06 08:15:00|4401|4398|4392|4390.5|4402|4398.5|4392|4390.5|4618
1733473200000|2024-12-06 08:20:00|4392.5|4390|4394|4392|4395.5|4394.5|4389|4387.5|1857
1733473500000|2024-12-06 08:25:00|4393.5|4392.5|4387.5|4386|4400|4399.5|4387|4385.5|8824
1733473800000|2024-12-06 08:30:00|4388|4386.5|4394.5|4394|4396.5|4395|4388|4386.5|3335
1733474100000|2024-12-06 08:35:00|4394|4393.5|4393.5|4392.5|4394|4393.5|4389.5|4388.5|2944
1733474400000|2024-12-06 08:40:00|4394|4392|4402|4400.5|4405|4404|4393|4391.5|3977
1733474700000|2024-12-06 08:45:00|4401.5|4401|4407.5|4406.5|4408|4407|4401.5|4400.5|2185
1733475000000|2024-12-06 08:50:00|4407|4405.5|4398|4397|4408.5|4407|4396.5|4395.5|4216
1733475300000|2024-12-06 08:55:00|4397.5|4397.5|4399.5|4399|4400|4399|4396|4395.5|1969
1733475600000|2024-12-06 09:00:00|4401|4400|4397|4396|4404.5|4403.5|4396.5|4395.5|3418
1733475900000|2024-12-06 09:05:00|4396.5|4395.5|4400|4399|4402.5|4401.5|4396.5|4395|3081
1733476200000|2024-12-06 09:10:00|4399.5|4398.5|4399|4398.5|4402|4401|4397|4395.5|2289
1733476500000|2024-12-06 09:15:00|4400.5|4399|4390|4389|4400.5|4399|4389.5|4389|5910
1733476800000|2024-12-06 09:20:00|4392.5|4389.5|4397|4396.5|4397.5|4397|4390.5|4389.5|6262
1733477100000|2024-12-06 09:25:00|4397.5|4397|4400.5|4399.5|4401|4400|4397.5|4397|6139
1733477400000|2024-12-06 09:30:00|4401|4400|4398|4397.5|4401|4400.5|4396.5|4396|2543
1733477700000|2024-12-06 09:35:00|4398.5|4398|4399.5|4398.5|4401|4400.5|4398|4397.5|1905
1733478000000|2024-12-06 09:40:00|4399|4398|4398.5|4397.5|4399.5|4398.5|4397|4396|2376
1733478300000|2024-12-06 09:45:00|4398|4399.5|4400.5|4399.5|4402.5|4402|4398|4397.5|6563
1733478600000|2024-12-06 09:50:00|4400|4399|4408.5|4407.5|4408.5|4407.5|4400|4399|3228
1733478900000|2024-12-06 09:55:00|4408|4410|4403|4402.5|4410.5|4410|4402|4401|4222
1733479200000|2024-12-06 10:00:00|4403.5|4403|4399.5|4398.5|4404.5|4403.5|4399|4398|3449
1733479500000|2024-12-06 10:05:00|4399|4398|4397|4396.5|4400.5|4399.5|4395|4394|5363
1733479800000|2024-12-06 10:10:00|4397.5|4397|4403.5|4402.5|4404|4403.5|4397.5|4397|2487
1733480100000|2024-12-06 10:15:00|4404|4403|4397.5|4397|4405.5|4405|4397|4396|4448
1733480400000|2024-12-06 10:20:00|4398|4397.5|4399|4398|4401.5|4400.5|4397|4396|4724
1733480700000|2024-12-06 10:25:00|4398.5|4398.5|4398|4397|4399|4398.5|4394.5|4394|4588
1733481000000|2024-12-06 10:30:00|4397.5|4398|4400.5|4400|4400.5|4400|4397.5|4397|2687
1733481300000|2024-12-06 10:35:00|4400|4399.5|4398|4397.5|4400.5|4400|4398|4397.5|2635
1733481600000|2024-12-06 10:40:00|4398.5|4398|4393.5|4393|4400|4399.5|4393.5|4393|2268
1733481900000|2024-12-06 10:45:00|4394|4393.5|4393.5|4392.5|4395|4394.5|4393.5|4392.5|2658
1733482200000|2024-12-06 10:50:00|4393|4392|4390|4389|4393.5|4393|4387.5|4387|13849
1733482500000|2024-12-06 10:55:00|4389.5|4389.5|4392.5|4391.5|4395|4394|4389.5|4389|10252
1733482800000|2024-12-06 11:00:00|4394.5|4392|4395.5|4394.5|4398|4397|4389|4388.5|2312
1733483100000|2024-12-06 11:05:00|4396.5|4395|4394|4393|4397.5|4396.5|4393.5|4393|1063
1733483400000|2024-12-06 11:10:00|4395|4393.5|4391|4390.5|4395|4394|4391|4390.5|2659
1733483700000|2024-12-06 11:15:00|4390.5|4390|4391.5|4390.5|4392.5|4392|4389.5|4389|2076
1733484000000|2024-12-06 11:20:00|4391|4390|4389|4388|4391|4390|4387.5|4387|2652
1733484300000|2024-12-06 11:25:00|4388.5|4387.5|4388|4387.5|4388.5|4388|4387|4386.5|509
1733484600000|2024-12-06 11:30:00|4387|4386.5|4389.5|4388.5|4390.5|4390|4387|4386.5|1276
1733484900000|2024-12-06 11:35:00|4389|4389|4392|4391.5|4392|4391.5|4389|4388.5|1702
1733485200000|2024-12-06 11:40:00|4392.5|4392|4390.5|4389.5|4393|4392.5|4388.5|4388|2173
1733485500000|2024-12-06 11:45:00|4391|4390|4391.5|4390.5|4393|4392.5|4389|4388.5|1499
1733485800000|2024-12-06 11:50:00|4392.5|4392|4391|4390|4394|4393|4390|4389.5|2128
1733486100000|2024-12-06 11:55:00|4392|4391.5|4397.5|4396.5|4398|4397.5|4392|4391.5|728
1733486400000|2024-12-06 12:00:00|4398|4399.5|4402|4401|4406|4405|4398|4399.5|2856
1733486700000|2024-12-06 12:05:00|4401.5|4400.5|4398.5|4397.5|4402|4401|4398|4397.5|1854
1733487000000|2024-12-06 12:10:00|4399|4398|4400.5|4400|4401|4400.5|4398|4397.5|4629
1733487300000|2024-12-06 12:15:00|4400|4399.5|4403.5|4402.5|4403.5|4403|4400|4399.5|1188
1733487600000|2024-12-06 12:20:00|4405|4403|4401|4400|4405|4404.5|4399.5|4399|1686
1733487900000|2024-12-06 12:25:00|4402|4400.5|4403.5|4403|4405|4404|4402|4400.5|1471
1733488200000|2024-12-06 12:30:00|4404|4402.5|4408|4407|4410.5|4410|4403|4402.5|5223
1733488500000|2024-12-06 12:35:00|4408.5|4407.5|4406|4405.5|4409.5|4408.5|4406|4405|4699
1733488800000|2024-12-06 12:40:00|4405.5|4405|4407|4406|4409|4408|4404|4403.5|8364
1733489100000|2024-12-06 12:45:00|4406.5|4406.5|4404|4403|4407|4406.5|4403.5|4403|1685
1733489400000|2024-12-06 12:50:00|4403.5|4402.5|4405|4404|4406|4405.5|4402|4401|3805
1733489700000|2024-12-06 12:55:00|4404.5|4403.5|4404|4403|4405|4404|4403|4402|1749
1733490000000|2024-12-06 13:00:00|4403.5|4402.5|4402.5|4401.5|4403.5|4402.5|4399.5|4398.5|3121
1733490300000|2024-12-06 13:05:00|4403|4402|4405.5|4404.5|4406.5|4405.5|4402.5|4401.5|2818
1733490600000|2024-12-06 13:10:00|4406|4405|4406.5|4405.5|4407|4406.5|4401|4400.5|3174
1733490900000|2024-12-06 13:15:00|4406|4406|4409|4408|4410|4409.5|4405.5|4405|3561
1733491200000|2024-12-06 13:20:00|4408.5|4407.5|4409|4408|4410|4409.5|4406.5|4406|8301
1733491500000|2024-12-06 13:25:00|4408.5|4408.5|4405.5|4403.5|4409.5|4409|4403.5|4402.5|3190
1733491800000|2024-12-06 13:30:00|4404.5|4401.5|4408|4407.5|4411|4408.5|4404.5|4401|7215
1733492100000|2024-12-06 13:35:00|4407.5|4407|4413.5|4412.5|4414|4412.5|4404|4403|10010
1733492400000|2024-12-06 13:40:00|4414|4413|4415|4414.5|4415|4414.5|4410|4409.5|6581
1733492700000|2024-12-06 13:45:00|4416|4415.5|4418.5|4417.5|4421.5|4421|4415.5|4415|6016
1733493000000|2024-12-06 13:50:00|4419.5|4418|4422.5|4422|4422.5|4422|4414.5|4413.5|6067
1733493300000|2024-12-06 13:55:00|4422|4421.5|4411.5|4410.5|4422|4421.5|4411|4410|7844
1733493600000|2024-12-06 14:00:00|4411|4410|4411.5|4411|4413|4412.5|4409.5|4409|4400
1733493900000|2024-12-06 14:05:00|4411|4410.5|4406|4405.5|4411|4410.5|4405|4404|3593
1733494200000|2024-12-06 14:10:00|4406.5|4405|4406|4405.5|4409.5|4409|4405.5|4405|4917
1733494500000|2024-12-06 14:15:00|4405.5|4405|4405|4404|4407.5|4406.5|4402|4401|4503
1733494800000|2024-12-06 14:20:00|4405.5|4404.5|4405.5|4404.5|4410.5|4409.5|4405|4404.5|4250
1733495100000|2024-12-06 14:25:00|4406.5|4405|4406.5|4406|4407|4406|4404.5|4404|2665
1733495400000|2024-12-06 14:30:00|4407.5|4407|4402.5|4401.5|4408|4407|4400.5|4399.5|6746
1733495700000|2024-12-06 14:35:00|4402|4401|4398.5|4397.5|4402|4401|4393.5|4392.5|6366
1733496000000|2024-12-06 14:40:00|4397.5|4398|4396|4395|4398|4398|4388|4387|7843
1733496300000|2024-12-06 14:45:00|4396.5|4395.5|4394.5|4393.5|4397.5|4396.5|4391|4390|5698
1733496600000|2024-12-06 14:50:00|4394|4394|4387.5|4387|4394.5|4394|4387.5|4387|4522
1733496900000|2024-12-06 14:55:00|4387|4386.5|4391|4390.5|4392|4391|4385.5|4385|4769
1733497200000|2024-12-06 15:00:00|4390.5|4389|4396|4395|4397.5|4396.5|4389.5|4388.5|4842
1733497500000|2024-12-06 15:05:00|4395.5|4395.5|4402|4401.5|4402.5|4402|4394|4393.5|4509
1733497800000|2024-12-06 15:10:00|4401.5|4400.5|4396.5|4395.5|4402|4401|4396|4395.5|5618
1733498100000|2024-12-06 15:15:00|4396|4396|4395.5|4394.5|4397.5|4397|4394.5|4393.5|5349
1733498400000|2024-12-06 15:20:00|4395|4394|4394|4393|4398|4397.5|4393.5|4392.5|4273
1733498700000|2024-12-06 15:25:00|4394.5|4393.5|4396|4395.5|4400.5|4400|4394.5|4393.5|3965
1733499000000|2024-12-06 15:30:00|4395|4394.5|4391.5|4391|4395|4394.5|4391.5|4391|3275
1733499300000|2024-12-06 15:35:00|4391|4390.5|4390|4389.5|4392|4391|4388|4387.5|3616
1733499600000|2024-12-06 15:40:00|4389.5|4389|4392|4391|4394|4393|4387|4386.5|5328
1733499900000|2024-12-06 15:45:00|4392.5|4391.5|4394|4393|4396|4395|4390.5|4389.5|2304
1733500200000|2024-12-06 15:50:00|4394.5|4393.5|4395.5|4394.5|4395.5|4395|4392.5|4391|2702
1733500500000|2024-12-06 15:55:00|4395|4395|4395.5|4394.5|4398|4397|4394.5|4393.5|5115
1733500800000|2024-12-06 16:00:00|4396|4395|4395.5|4394.5|4397.5|4397|4394.5|4393.5|4080
1733501100000|2024-12-06 16:05:00|4396|4395.5|4399|4398.5|4402.5|4402|4396|4395.5|4196
1733501400000|2024-12-06 16:10:00|4397.5|4397|4400|4399.5|4401.5|4401|4395.5|4394.5|1594
1733501700000|2024-12-06 16:15:00|4400.5|4400|4400.5|4399.5|4401.5|4401|4399.5|4399|1563
1733502000000|2024-12-06 16:20:00|4401|4400|4402|4401.5|4402.5|4402|4400|4399.5|4868
1733502300000|2024-12-06 16:25:00|4401.5|4400.5|4402.5|4401.5|4403|4402|4398.5|4398|8144
1733731200000|2024-12-09 08:00:00|4477.5|4474.5|4459.5|4458|4478.5|4476|4459.5|4458|10287
1733731500000|2024-12-09 08:05:00|4460|4458.5|4480|4478|4483.5|4481.5|4459.5|4458.5|15726
1733731800000|2024-12-09 08:10:00|4482|4478.5|4499.5|4498.5|4505.5|4504|4474|4472.5|21471
1733732100000|2024-12-09 08:15:00|4499|4497|4514.5|4513|4514.5|4513|4493|4491.5|14467
1733732400000|2024-12-09 08:20:00|4514|4513.5|4524|4523|4530|4529|4510.5|4509.5|14441
1733732700000|2024-12-09 08:25:00|4523.5|4522.5|4515|4514|4528.5|4527|4511|4510|11513
1733733000000|2024-12-09 08:30:00|4518.5|4518|4516|4514.5|4528.5|4527.5|4514|4513|17068
1733733300000|2024-12-09 08:35:00|4516.5|4515|4536|4534.5|4539|4538|4516.5|4515|9877
1733733600000|2024-12-09 08:40:00|4535.5|4534|4541.5|4540.5|4544|4542.5|4523.5|4522|6507
1733733900000|2024-12-09 08:45:00|4542|4541|4544.5|4543.5|4559.5|4558.5|4541.5|4540.5|13456
1733734200000|2024-12-09 08:50:00|4545|4544.5|4540.5|4540|4545|4544.5|4538|4537.5|5565
1733734500000|2024-12-09 08:55:00|4541|4539.5|4527.5|4526|4541|4539.5|4521|4519.5|7726
1733734800000|2024-12-09 09:00:00|4527|4526.5|4509.5|4508.5|4527.5|4526.5|4507.5|4506|7920
1733735100000|2024-12-09 09:05:00|4511|4510|4504.5|4503.5|4511|4510|4498|4497|8331
1733735400000|2024-12-09 09:10:00|4504|4503|4514.5|4513.5|4515|4514.5|4502|4501.5|8296
1733735700000|2024-12-09 09:15:00|4515|4514|4519.5|4519|4521|4520|4514.5|4514|3392
1733736000000|2024-12-09 09:20:00|4519|4518|4528|4527|4529|4528.5|4516|4515|3905
1733736300000|2024-12-09 09:25:00|4529|4527.5|4529|4528.5|4535|4534|4527|4526|4732
1733736600000|2024-12-09 09:30:00|4530|4529.5|4525.5|4524.5|4536|4535|4522|4521|8454
1733736900000|2024-12-09 09:35:00|4527|4525|4524|4523.5|4530|4529|4523|4522.5|6074
1733737200000|2024-12-09 09:40:00|4523.5|4522.5|4534.5|4533.5|4536|4535.5|4521.5|4521|6327
1733737500000|2024-12-09 09:45:00|4533|4534|4529.5|4529|4533|4534|4527.5|4527|5085
1733737800000|2024-12-09 09:50:00|4529|4528|4531.5|4530.5|4533|4532.5|4526.5|4525.5|6672
1733738100000|2024-12-09 09:55:00|4531|4528|4531.5|4531|4532.5|4531.5|4524|4523|7839
1733738400000|2024-12-09 10:00:00|4532|4531.5|4542|4540.5|4543|4542.5|4532|4531.5|8221
1733738700000|2024-12-09 10:05:00|4541.5|4541|4541.5|4540.5|4543|4542|4539|4538|6849
1733739000000|2024-12-09 10:10:00|4542|4541|4543|4542.5|4545|4544|4540.5|4540|2678
1733739300000|2024-12-09 10:15:00|4542.5|4542|4546|4545.5|4547|4546.5|4542.5|4542|4423
1733739600000|2024-12-09 10:20:00|4545.5|4545|4552.5|4551.5|4558|4557|4544|4543|16331
1733739900000|2024-12-09 10:25:00|4551.5|4551|4551|4550|4554.5|4553.5|4549.5|4548.5|7634
1733740200000|2024-12-09 10:30:00|4550.5|4550.5|4552|4551|4552|4551|4547|4546|3178
1733740500000|2024-12-09 10:35:00|4551.5|4550.5|4546.5|4546|4556.5|4555.5|4545|4544|7094
1733740800000|2024-12-09 10:40:00|4546|4545.5|4534.5|4533.5|4547.5|4546.5|4533.5|4532.5|8142
1733741100000|2024-12-09 10:45:00|4537|4536|4541|4540|4544.5|4543.5|4537|4536|5390
1733741400000|2024-12-09 10:50:00|4540|4539.5|4539.5|4538.5|4543.5|4542.5|4538|4536.5|3886
1733741700000|2024-12-09 10:55:00|4540|4539|4544|4543|4547|4546|4540|4539|5784
1733742000000|2024-12-09 11:00:00|4545|4544|4545|4544.5|4547|4545.5|4543.5|4542.5|9006
1733742300000|2024-12-09 11:05:00|4546|4545|4540.5|4539.5|4546.5|4545.5|4540|4539.5|5906
1733742600000|2024-12-09 11:10:00|4540|4540|4544|4543|4546|4545|4539.5|4539|4799
1733742900000|2024-12-09 11:15:00|4544.5|4543.5|4543.5|4542.5|4544.5|4544|4542|4541|2991
1733743200000|2024-12-09 11:20:00|4544|4543|4551.5|4550.5|4551.5|4550.5|4543.5|4542.5|7634
1733743500000|2024-12-09 11:25:00|4551|4550|4551|4550.5|4558.5|4557.5|4550|4549|10981
1733743800000|2024-12-09 11:30:00|4551.5|4551|4554.5|4554|4554.5|4554|4548|4547|3466
1733744100000|2024-12-09 11:35:00|4554|4553.5|4550|4549|4554.5|4553.5|4549.5|4548.5|3021
1733744400000|2024-12-09 11:40:00|4551|4549.5|4546.5|4545.5|4552.5|4552|4546|4545.5|6332
1733744700000|2024-12-09 11:45:00|4547.5|4546.5|4543.5|4542.5|4547.5|4547|4542|4541|8572
1733745000000|2024-12-09 11:50:00|4544.5|4543|4540.5|4539.5|4544.5|4543.5|4540|4539.5|4845
1733745300000|2024-12-09 11:55:00|4541|4540|4542.5|4541.5|4542.5|4541.5|4536|4535|6619
1733745600000|2024-12-09 12:00:00|4543|4542|4541|4540|4544|4542|4536.5|4535.5|2982
1733745900000|2024-12-09 12:05:00|4540.5|4539.5|4544|4543|4545.5|4545|4540|4539.5|4760
1733746200000|2024-12-09 12:10:00|4545|4543.5|4539.5|4538.5|4545|4544.5|4539.5|4538.5|2503
1733746500000|2024-12-09 12:15:00|4539|4538|4535.5|4535|4540|4539|4531.5|4530.5|5040
1733746800000|2024-12-09 12:20:00|4536.5|4535.5|4532|4531|4537|4536|4532|4531|2942
1733747100000|2024-12-09 12:25:00|4531.5|4530.5|4529.5|4529|4535|4533.5|4529|4528.5|2618
1733747400000|2024-12-09 12:30:00|4530|4528.5|4531.5|4530|4532.5|4531.5|4529|4528.5|6616
1733747700000|2024-12-09 12:35:00|4531|4530.5|4524.5|4523.5|4532.5|4532|4524.5|4523.5|3394
1733748000000|2024-12-09 12:40:00|4524|4524.5|4532|4530.5|4532|4531|4524|4523.5|3921
1733748300000|2024-12-09 12:45:00|4531.5|4531|4539|4538.5|4539|4538.5|4531|4531|6398
1733748600000|2024-12-09 12:50:00|4538|4537.5|4546|4545|4547.5|4546.5|4537.5|4536.5|5612
1733748900000|2024-12-09 12:55:00|4546.5|4545.5|4542|4541|4547|4546|4541|4539.5|6557
1733749200000|2024-12-09 13:00:00|4542.5|4541.5|4540|4539.5|4545|4544|4535|4534|2279
1733749500000|2024-12-09 13:05:00|4540.5|4539|4545|4544|4546.5|4546|4539|4538|3443
1733749800000|2024-12-09 13:10:00|4544.5|4544.5|4541|4540.5|4545|4544.5|4539.5|4539|2329
1733750100000|2024-12-09 13:15:00|4541.5|4541|4541.5|4540.5|4544.5|4543.5|4540.5|4540|2523
1733750400000|2024-12-09 13:20:00|4542|4541|4540|4539.5|4542|4541|4539.5|4539|1744
1733750700000|2024-12-09 13:25:00|4541|4540.5|4540|4539|4543|4542|4539.5|4539|1016
1733751000000|2024-12-09 13:30:00|4539.5|4539.5|4539.5|4539|4541.5|4540.5|4539.5|4538.5|6549
1733751300000|2024-12-09 13:35:00|4540|4539.5|4535|4534|4540.5|4540|4532|4531.5|5976
1733751600000|2024-12-09 13:40:00|4534.5|4533|4532.5|4531.5|4534.5|4533.5|4532|4531.5|2909
1733751900000|2024-12-09 13:45:00|4533|4532|4534|4533.5|4534.5|4533.5|4531|4530|3606
1733752200000|2024-12-09 13:50:00|4534.5|4533|4538|4537.5|4541|4540.5|4533.5|4533|3616
1733752500000|2024-12-09 13:55:00|4537.5|4536.5|4535|4534|4537.5|4536.5|4534|4533.5|1694
1733752800000|2024-12-09 14:00:00|4534.5|4533|4532|4531|4534.5|4533.5|4531|4530|1304
1733753100000|2024-12-09 14:05:00|4531.5|4530.5|4528.5|4527.5|4531.5|4531|4524.5|4524|3008
1733753400000|2024-12-09 14:10:00|4528|4527|4529|4528|4530|4529.5|4527.5|4527|2710
1733753700000|2024-12-09 14:15:00|4528.5|4528.5|4529.5|4528.5|4531|4530.5|4527.5|4527|2453
1733754000000|2024-12-09 14:20:00|4530|4529|4529|4528.5|4531.5|4531|4529|4528.5|2802
1733754300000|2024-12-09 14:25:00|4529.5|4528|4531.5|4530.5|4533|4532|4528|4527.5|6175
1733754600000|2024-12-09 14:30:00|4531|4531|4523.5|4522|4534|4533.5|4518.5|4517|7854
1733754900000|2024-12-09 14:35:00|4523|4521.5|4524.5|4524|4525.5|4524.5|4521|4520.5|5335
1733755200000|2024-12-09 14:40:00|4524|4523.5|4538|4536.5|4540.5|4539.5|4524|4523|6530
1733755500000|2024-12-09 14:45:00|4538.5|4537|4542|4540.5|4544|4543|4536.5|4536|7088
1733755800000|2024-12-09 14:50:00|4541.5|4541|4537.5|4536.5|4547.5|4547|4537|4536.5|9462
1733756100000|2024-12-09 14:55:00|4539|4537|4541.5|4540.5|4542|4541.5|4537.5|4537|10213
1733756400000|2024-12-09 15:00:00|4542|4541|4535.5|4534|4543|4542.5|4535.5|4534|7060
1733756700000|2024-12-09 15:05:00|4535|4533.5|4528|4527|4535|4533.5|4526|4525|7858
1733757000000|2024-12-09 15:10:00|4529.5|4527.5|4535.5|4535|4539.5|4538.5|4529|4527.5|6244
1733757300000|2024-12-09 15:15:00|4535|4534.5|4532|4531|4539.5|4538.5|4532|4531|7567
1733757600000|2024-12-09 15:20:00|4531.5|4530.5|4531.5|4531|4534|4533.5|4528.5|4527.5|6995
1733757900000|2024-12-09 15:25:00|4532|4530.5|4538.5|4538|4541.5|4541|4532|4530.5|7224
1733758200000|2024-12-09 15:30:00|4538|4537|4534|4533|4540.5|4539.5|4533|4532.5|5077
1733758500000|2024-12-09 15:35:00|4533|4532|4535|4534|4539|4538|4532.5|4532|5773
1733758800000|2024-12-09 15:40:00|4536|4534.5|4541.5|4540.5|4542.5|4541.5|4535.5|4534.5|5364
1733759100000|2024-12-09 15:45:00|4541|4540|4543.5|4542.5|4543.5|4542.5|4537|4536.5|8386
1733759400000|2024-12-09 15:50:00|4543|4543|4548|4547.5|4548.5|4548|4543|4543|9346
1733759700000|2024-12-09 15:55:00|4548.5|4548|4545.5|4545|4550|4549.5|4545|4544|4759
1733760000000|2024-12-09 16:00:00|4546.5|4546|4541|4540.5|4547|4546|4540.5|4540|3989
1733760300000|2024-12-09 16:05:00|4541.5|4541|4539|4538.5|4543.5|4543|4539|4538.5|9155
1733760600000|2024-12-09 16:10:00|4538|4537.5|4541.5|4540.5|4543.5|4543|4536.5|4536|10195
1733760900000|2024-12-09 16:15:00|4541|4540|4534.5|4533.5|4542|4541|4534.5|4533.5|11745
1733761200000|2024-12-09 16:20:00|4534|4533|4533|4532.5|4535.5|4535|4533|4532.5|9637
1733761500000|2024-12-09 16:25:00|4532.5|4531.5|4530|4529|4536.5|4536|4530|4529|8153
1733817600000|2024-12-10 08:00:00|4471|4469.5|4458|4456|4486|4483.5|4458|4456|6132
1733817900000|2024-12-10 08:05:00|4457|4455|4458.5|4457.5|4467|4464|4443.5|4442|15872
1733818200000|2024-12-10 08:10:00|4456.5|4456|4446|4445|4456.5|4456|4443|4442|11657
1733818500000|2024-12-10 08:15:00|4447.5|4446|4450|4448.5|4460|4458.5|4447|4446|6663
1733818800000|2024-12-10 08:20:00|4452.5|4449|4453.5|4452|4458|4457|4449|4448.5|5429
1733819100000|2024-12-10 08:25:00|4453|4452.5|4454.5|4453|4461|4459.5|4444|4443|7016
1733819400000|2024-12-10 08:30:00|4455|4453.5|4467.5|4466.5|4468|4467.5|4454.5|4453.5|8279
1733819700000|2024-12-10 08:35:00|4469.5|4467|4472|4471|4476|4475.5|4466|4465|9644
1733820000000|2024-12-10 08:40:00|4473.5|4471.5|4474.5|4473.5|4475.5|4474.5|4468.5|4467|6345
1733820300000|2024-12-10 08:45:00|4474|4472.5|4473|4471.5|4480|4479|4472.5|4471|6105
1733820600000|2024-12-10 08:50:00|4472.5|4472|4466.5|4465.5|4473|4472|4466.5|4465.5|7891
1733820900000|2024-12-10 08:55:00|4466|4464.5|4468.5|4467.5|4471|4470|4466|4464.5|4469
1733821200000|2024-12-10 09:00:00|4468|4467|4472|4471|4472|4471.5|4465|4464|3376
1733821500000|2024-12-10 09:05:00|4471.5|4470.5|4475|4474.5|4475|4474.5|4471|4470|6077
1733821800000|2024-12-10 09:10:00|4474.5|4473.5|4471.5|4470.5|4475|4474.5|4471.5|4470.5|4121
1733822100000|2024-12-10 09:15:00|4471|4468.5|4478|4477.5|4479.5|4478.5|4469|4468|3446
1733822400000|2024-12-10 09:20:00|4477|4476.5|4478.5|4477.5|4478.5|4477.5|4474.5|4473.5|4082
1733822700000|2024-12-10 09:25:00|4478|4477|4475|4474|4479|4478|4473|4472|4653
1733823000000|2024-12-10 09:30:00|4474|4473|4477|4476|4478|4477.5|4474|4473|2771
1733823300000|2024-12-10 09:35:00|4476|4476.5|4472.5|4471.5|4477|4476.5|4470.5|4469.5|3182
1733823600000|2024-12-10 09:40:00|4473|4472.5|4469|4468|4474.5|4473.5|4469|4468|5433
1733823900000|2024-12-10 09:45:00|4469.5|4468.5|4471.5|4471|4474|4473|4469|4468|3499
1733824200000|2024-12-10 09:50:00|4472|4471.5|4475.5|4474.5|4475.5|4475|4469|4468.5|3149
1733824500000|2024-12-10 09:55:00|4475|4474|4476|4475|4477|4476.5|4473|4472|4368
1733824800000|2024-12-10 10:00:00|4475.5|4473.5|4483|4482|4483|4482.5|4473|4471.5|12725
1733825100000|2024-12-10 10:05:00|4482.5|4481.5|4478|4477|4483|4482.5|4476.5|4475.5|4478
1733825400000|2024-12-10 10:10:00|4479|4478.5|4481|4480|4482|4481|4477.5|4476.5|3713
1733825700000|2024-12-10 10:15:00|4480.5|4479|4476|4475|4482.5|4481.5|4475|4473.5|4140
1733826000000|2024-12-10 10:20:00|4475.5|4474.5|4471|4470|4475.5|4474.5|4470|4469.5|2441
1733826300000|2024-12-10 10:25:00|4470.5|4470.5|4474|4473.5|4475|4474.5|4470.5|4470|2038
1733826600000|2024-12-10 10:30:00|4475|4474|4476.5|4476|4481.5|4480.5|4474.5|4474|4400
1733826900000|2024-12-10 10:35:00|4476|4475.5|4473.5|4472.5|4476|4475.5|4470.5|4470|2537
1733827200000|2024-12-10 10:40:00|4474|4473|4472.5|4471.5|4475|4474|4470.5|4469.5|1277
1733827500000|2024-12-10 10:45:00|4472|4471|4471|4470|4475|4474|4470|4469.5|3120
1733827800000|2024-12-10 10:50:00|4471.5|4471|4476.5|4475.5|4478|4477.5|4471.5|4471|7058
1733828100000|2024-12-10 10:55:00|4476|4475|4475.5|4474.5|4477|4476.5|4473.5|4472.5|3016
1733828400000|2024-12-10 11:00:00|4475|4475|4478|4477|4480|4479.5|4475|4474|4435
1733828700000|2024-12-10 11:05:00|4477.5|4476.5|4477.5|4476.5|4478|4477|4475|4474.5|2458
1733829000000|2024-12-10 11:10:00|4479|4477|4478|4477|4480|4479.5|4477.5|4476.5|1327
1733829300000|2024-12-10 11:15:00|4479|4477.5|4478.5|4477.5|4479.5|4478.5|4476.5|4476|1590
1733829600000|2024-12-10 11:20:00|4479|4478|4482.5|4481.5|4484|4483.5|4479|4477.5|3725
1733829900000|2024-12-10 11:25:00|4483|4482|4483|4482.5|4485|4484.5|4481|4480.5|1019
1733830200000|2024-12-10 11:30:00|4483.5|4483|4481|4480.5|4485|4484|4480|4479.5|2601
1733830500000|2024-12-10 11:35:00|4480.5|4480|4484.5|4484|4485|4484.5|4479.5|4478.5|2387
1733830800000|2024-12-10 11:40:00|4485|4483.5|4487.5|4487|4489|4488.5|4485|4483.5|2775
1733831100000|2024-12-10 11:45:00|4487|4486.5|4487.5|4487|4487.5|4487|4485|4484.5|1766
1733831400000|2024-12-10 11:50:00|4487|4486.5|4486.5|4486|4487|4487|4483.5|4483|1638
1733831700000|2024-12-10 11:55:00|4489|4485.5|4489.5|4488.5|4491.5|4491|4487.5|4485.5|3056
1733832000000|2024-12-10 12:00:00|4491.5|4489.5|4484.5|4484|4493|4492|4484.5|4484|1463
1733832300000|2024-12-10 12:05:00|4484|4483|4492|4491|4492|4491|4484|4483|6343
1733832600000|2024-12-10 12:10:00|4491.5|4491.5|4486.5|4486|4492.5|4491.5|4486.5|4485.5|1484
1733832900000|2024-12-10 12:15:00|4486|4485|4490|4489|4490|4489|4486|4485|2785
1733833200000|2024-12-10 12:20:00|4489.5|4488.5|4484|4482.5|4489.5|4488.5|4483.5|4482.5|1069
1733833500000|2024-12-10 12:25:00|4484.5|4483|4489|4488|4489|4488.5|4484.5|4483|1451
1733833800000|2024-12-10 12:30:00|4488.5|4487.5|4488.5|4487|4489|4488.5|4486.5|4485.5|2071
1733834100000|2024-12-10 12:35:00|4489|4487.5|4486.5|4485.5|4489|4488|4485|4484|2665
1733834400000|2024-12-10 12:40:00|4487|4486|4489|4488|4490|4488.5|4486.5|4485.5|1395
1733834700000|2024-12-10 12:45:00|4488.5|4487|4487|4486|4489.5|4488.5|4487|4486|429
1733835000000|2024-12-10 12:50:00|4486.5|4485.5|4485.5|4484.5|4487.5|4487|4485|4484.5|1555
1733835300000|2024-12-10 12:55:00|4487|4485.5|4489|4488|4489.5|4488.5|4486.5|4485.5|1869
1733835600000|2024-12-10 13:00:00|4489.5|4488.5|4491|4490|4493.5|4492.5|4488.5|4487.5|3608
1733835900000|2024-12-10 13:05:00|4491.5|4490.5|4488.5|4488|4493|4492.5|4488.5|4487.5|2705
1733836200000|2024-12-10 13:10:00|4489|4487.5|4483.5|4482.5|4489|4487.5|4483|4482.5|4675
1733836500000|2024-12-10 13:15:00|4484|4483|4479.5|4479|4485.5|4484.5|4479|4478.5|652
1733836800000|2024-12-10 13:20:00|4480|4479.5|4478.5|4478|4480|4479.5|4478|4477|2575
1733837100000|2024-12-10 13:25:00|4479|4476.5|4479|4477.5|4480|4479.5|4476.5|4475.5|1456
1733837400000|2024-12-10 13:30:00|4478.5|4474.5|4472.5|4471.5|4478.5|4476|4470|4469|3610
1733837700000|2024-12-10 13:35:00|4473.5|4472|4479|4478.5|4479.5|4478.5|4473.5|4471.5|1449
1733838000000|2024-12-10 13:40:00|4478.5|4478|4485|4484|4485|4484.5|4478.5|4478|2611
1733838300000|2024-12-10 13:45:00|4487|4484.5|4491.5|4491|4492.5|4491.5|4485.5|4484|3617
1733838600000|2024-12-10 13:50:00|4491|4490|4491.5|4490.5|4495|4494.5|4489.5|4488.5|14465
1733838900000|2024-12-10 13:55:00|4491|4491.5|4497|4496.5|4497.5|4497|4490|4489.5|2439
1733839200000|2024-12-10 14:00:00|4496.5|4496|4503|4502|4503|4502|4495|4494|6828
1733839500000|2024-12-10 14:05:00|4502.5|4501.5|4500|4499.5|4503|4502|4497|4495.5|3954
1733839800000|2024-12-10 14:10:00|4500.5|4500|4506.5|4505.5|4506.5|4505.5|4499|4498|1402
1733840100000|2024-12-10 14:15:00|4506|4504.5|4509.5|4508.5|4510|4509.5|4504|4503|3410
1733840400000|2024-12-10 14:20:00|4509|4508|4510.5|4510|4513|4512|4508.5|4508|5087
1733840700000|2024-12-10 14:25:00|4511|4511|4509|4508.5|4512|4511|4508|4507|3832
1733841000000|2024-12-10 14:30:00|4509.5|4508|4502|4501|4509.5|4509|4501|4500|10700
1733841300000|2024-12-10 14:35:00|4503|4501.5|4502|4501|4503|4502.5|4499|4497.5|6753
1733841600000|2024-12-10 14:40:00|4501.5|4500.5|4501|4500|4502|4501|4499.5|4498.5|3795
1733841900000|2024-12-10 14:45:00|4501.5|4501|4499|4498|4502|4501|4498.5|4498|3402
1733842200000|2024-12-10 14:50:00|4498.5|4493.5|4493|4492|4498.5|4495.5|4488.5|4487.5|11163
1733842500000|2024-12-10 14:55:00|4493.5|4492.5|4497|4496|4497|4496|4491|4489.5|4093
1733842800000|2024-12-10 15:00:00|4497.5|4496.5|4494|4493.5|4498|4497.5|4492.5|4492|2699
1733843100000|2024-12-10 15:05:00|4495|4494|4495.5|4495|4498.5|4498|4494.5|4494|8032
1733843400000|2024-12-10 15:10:00|4494|4492.5|4484|4483|4494|4493|4484|4483|4916
1733843700000|2024-12-10 15:15:00|4483.5|4483.5|4479.5|4478.5|4486.5|4485.5|4476|4475.5|8279
1733844000000|2024-12-10 15:20:00|4480|4479|4481|4480|4484.5|4483|4480|4479|4440
1733844300000|2024-12-10 15:25:00|4480.5|4480.5|4484|4483.5|4485|4484.5|4480.5|4480.5|2543
1733844600000|2024-12-10 15:30:00|4484.5|4484|4493|4492|4493.5|4493|4484.5|4484|8374
1733844900000|2024-12-10 15:35:00|4493.5|4493|4499.5|4498.5|4500|4499|4492.5|4492|2595
1733845200000|2024-12-10 15:40:00|4499|4498|4501.5|4500.5|4504.5|4504|4498|4497|5791
1733845500000|2024-12-10 15:45:00|4502|4501|4500.5|4500|4504.5|4503.5|4499.5|4498.5|7520
1733845800000|2024-12-10 15:50:00|4499.5|4499.5|4497.5|4497|4501.5|4500.5|4497|4496.5|6443
1733846100000|2024-12-10 15:55:00|4497|4496.5|4502|4501|4503.5|4502.5|4496.5|4496|6886
1733846400000|2024-12-10 16:00:00|4503|4502.5|4499.5|4498.5|4505.5|4505|4498.5|4498|8381
1733846700000|2024-12-10 16:05:00|4500|4499|4493.5|4493|4500.5|4500|4492|4491|8337
1733847000000|2024-12-10 16:10:00|4494|4493.5|4497|4496.5|4498.5|4498|4492|4491.5|12622
1733847300000|2024-12-10 16:15:00|4497.5|4497|4494|4493|4498|4497|4492.5|4492|8200
1733847600000|2024-12-10 16:20:00|4494.5|4493.5|4500|4499.5|4500|4499.5|4494|4493|6997
1733847900000|2024-12-10 16:25:00|4499.5|4499|4504|4503|4504.5|4503.5|4499.5|4498.5|15169
1733904000000|2024-12-11 08:00:00|4480|4478|4464|4462.5|4480|4478.5|4460|4457|14248
1733904300000|2024-12-11 08:05:00|4462|4460|4467|4465|4473.5|4471.5|4460|4457.5|4338
1733904600000|2024-12-11 08:10:00|4466.5|4464.5|4467|4466|4474.5|4473.5|4465.5|4464|1833
1733904900000|2024-12-11 08:15:00|4466.5|4465.5|4477.5|4475.5|4478|4476.5|4463|4462|1994
1733905200000|2024-12-11 08:20:00|4478|4476.5|4480.5|4479|4484.5|4483|4475|4474|3227
1733905500000|2024-12-11 08:25:00|4480|4478.5|4480.5|4479|4482|4481|4476|4474.5|2955
1733905800000|2024-12-11 08:30:00|4480|4478.5|4486|4484.5|4487.5|4487|4479.5|4478.5|1945
1733906100000|2024-12-11 08:35:00|4487|4485|4494.5|4493|4496|4495|4486.5|4484.5|1877
1733906400000|2024-12-11 08:40:00|4494|4492.5|4480|4478.5|4494|4492.5|4479|4478|2976
1733906700000|2024-12-11 08:45:00|4480.5|4479|4484.5|4483|4486|4484.5|4478.5|4477|3095
1733907000000|2024-12-11 08:50:00|4485|4483.5|4485|4483.5|4490.5|4489.5|4482.5|4481|915
1733907300000|2024-12-11 08:55:00|4485.5|4484|4485.5|4484.5|4487.5|4486|4483|4482|3187
1733907600000|2024-12-11 09:00:00|4485|4484|4487|4486|4488|4487|4484|4483.5|3342
1733907900000|2024-12-11 09:05:00|4487.5|4485.5|4484|4483|4488|4487|4484|4483|1450
1733908200000|2024-12-11 09:10:00|4484.5|4482.5|4484.5|4483.5|4486.5|4485.5|4481.5|4480.5|2893
1733908500000|2024-12-11 09:15:00|4485|4484|4479|4478|4486|4485|4478.5|4477|1931
1733908800000|2024-12-11 09:20:00|4479.5|4478.5|4486|4485|4486|4485|4479|4478.5|2557
1733909100000|2024-12-11 09:25:00|4485.5|4484|4484.5|4484|4487|4485.5|4479|4478|3039
1733909400000|2024-12-11 09:30:00|4485|4485|4485.5|4484.5|4487.5|4486|4484|4483|1090
1733909700000|2024-12-11 09:35:00|4485|4484|4483|4482|4487|4486|4482.5|4481.5|2708
1733910000000|2024-12-11 09:40:00|4482.5|4481|4480.5|4479.5|4482.5|4481|4477|4476|2369
1733910300000|2024-12-11 09:45:00|4481|4480|4483|4482|4485.5|4485|4480.5|4479.5|2152
1733910600000|2024-12-11 09:50:00|4484|4482.5|4485|4484|4485.5|4485|4483.5|4482.5|2131
1733910900000|2024-12-11 09:55:00|4485.5|4484.5|4484|4483.5|4485.5|4484.5|4482.5|4481.5|2005
1733911200000|2024-12-11 10:00:00|4484.5|4483|4487|4486.5|4489|4488.5|4483|4482|12014
1733911500000|2024-12-11 10:05:00|4487.5|4485.5|4496.5|4495|4496.5|4495|4486.5|4485.5|1997
1733911800000|2024-12-11 10:10:00|4495|4495.5|4503|4502|4503|4502|4494.5|4493.5|2947
1733912100000|2024-12-11 10:15:00|4503.5|4502.5|4498|4497|4505.5|4504.5|4497|4496|6911
1733912400000|2024-12-11 10:20:00|4497|4496|4491.5|4490.5|4498|4497|4491|4490|1908
1733912700000|2024-12-11 10:25:00|4491|4490|4489.5|4488.5|4492|4491|4487.5|4486.5|2232
1733913000000|2024-12-11 10:30:00|4489|4488|4485.5|4485|4490|4489.5|4485.5|4484.5|4135
1733913300000|2024-12-11 10:35:00|4486|4484.5|4484.5|4483|4486.5|4486|4479.5|4479|4967
1733913600000|2024-12-11 10:40:00|4484|4482.5|4479|4478.5|4484|4482.5|4477.5|4476.5|3461
1733913900000|2024-12-11 10:45:00|4479.5|4479|4479.5|4478|4481.5|4480.5|4478.5|4477|1363
1733914200000|2024-12-11 10:50:00|4479|4478.5|4480.5|4479|4482.5|4481.5|4479|4478|1429
1733914500000|2024-12-11 10:55:00|4480|4479.5|4485.5|4484.5|4485.5|4484.5|4480|4479|583
1733914800000|2024-12-11 11:00:00|4485|4485|4480|4479.5|4485.5|4485|4480|4479|1526
1733915100000|2024-12-11 11:05:00|4479.5|4479|4477|4476|4481|4480|4476.5|4476|651
1733915400000|2024-12-11 11:10:00|4477.5|4476.5|4474.5|4473.5|4478.5|4477.5|4473.5|4472.5|3545
1733915700000|2024-12-11 11:15:00|4474|4473|4476|4475|4476.5|4476|4473|4472|1384
1733916000000|2024-12-11 11:20:00|4476.5|4475.5|4476.5|4475.5|4478.5|4477|4475|4474.5|2512
1733916300000|2024-12-11 11:25:00|4476|4475|4474.5|4473.5|4477.5|4476.5|4473.5|4472.5|1189
1733916600000|2024-12-11 11:30:00|4475|4474|4478.5|4477.5|4480|4479.5|4474.5|4474|3897
1733916900000|2024-12-11 11:35:00|4479|4478|4482.5|4482|4484.5|4483.5|4478|4477.5|1224
1733917200000|2024-12-11 11:40:00|4483.5|4482.5|4486|4485|4487|4486.5|4483|4482|2445
1733917500000|2024-12-11 11:45:00|4485.5|4484.5|4485.5|4485|4485.5|4485|4484|4483|740
1733917800000|2024-12-11 11:50:00|4485|4484|4486.5|4486|4486.5|4486|4485|4484|1592
1733918100000|2024-12-11 11:55:00|4486|4485.5|4490.5|4490|4493|4492.5|4486|4485.5|1563
1733918400000|2024-12-11 12:00:00|4490|4489.5|4485|4484|4490|4489.5|4484.5|4483.5|2198
1733918700000|2024-12-11 12:05:00|4486.5|4486|4487.5|4486.5|4487.5|4486.5|4485|4484.5|427
1733919000000|2024-12-11 12:10:00|4488|4487|4492|4491|4492|4491.5|4488|4487|781
1733919300000|2024-12-11 12:15:00|4492.5|4491.5|4492.5|4491.5|4494.5|4493.5|4491.5|4490.5|1915
1733919600000|2024-12-11 12:20:00|4493|4491|4489.5|4488.5|4493|4491.5|4489.5|4488.5|655
1733919900000|2024-12-11 12:25:00|4489|4488|4493|4492|4493.5|4493|4488.5|4487.5|929
1733920200000|2024-12-11 12:30:00|4493.5|4492.5|4494|4493.5|4495.5|4494|4491.5|4490.5|1610
1733920500000|2024-12-11 12:35:00|4493|4493|4490|4488.5|4493|4493|4489|4488.5|753
1733920800000|2024-12-11 12:40:00|4489.5|4489|4491.5|4490.5|4491.5|4491|4489|4488.5|826
1733921100000|2024-12-11 12:45:00|4491|4491|4492.5|4491.5|4493|4492.5|4491|4490.5|563
1733921400000|2024-12-11 12:50:00|4492|4492|4490|4489|4492.5|4492|4489.5|4488.5|1445
1733921700000|2024-12-11 12:55:00|4489.5|4488.5|4489.5|4488.5|4490|4489.5|4488|4487.5|576
1733922000000|2024-12-11 13:00:00|4490|4489|4489|4488|4491.5|4491|4488.5|4488|1308
1733922300000|2024-12-11 13:05:00|4488.5|4488.5|4495.5|4494.5|4495.5|4494.5|4488|4487.5|3033
1733922600000|2024-12-11 13:10:00|4495|4495|4495.5|4494.5|4496|4495|4493|4492.5|1967
1733922900000|2024-12-11 13:15:00|4495|4494|4493.5|4492.5|4496|4495.5|4493|4492.5|1077
1733923200000|2024-12-11 13:20:00|4493|4493|4499.5|4499|4500|4499|4491.5|4490.5|2024
1733923500000|2024-12-11 13:25:00|4499|4498.5|4500|4499|4504|4503|4498.5|4498|2871
1733923800000|2024-12-11 13:30:00|4500.5|4499.5|4501.5|4500.5|4502.5|4501.5|4499|4498|4538
1733924100000|2024-12-11 13:35:00|4502.5|4501|4512|4511|4512|4511|4501.5|4501|14745
1733924400000|2024-12-11 13:40:00|4511.5|4510.5|4506|4504.5|4511.5|4510.5|4504|4503|1585
1733924700000|2024-12-11 13:45:00|4505.5|4504|4507|4506|4507.5|4506.5|4503.5|4503|474
1733925000000|2024-12-11 13:50:00|4506.5|4506.5|4502|4501.5|4508|4506.5|4502|4501.5|511
1733925300000|2024-12-11 13:55:00|4503|4502|4507|4506|4508|4507|4502.5|4502|783
1733925600000|2024-12-11 14:00:00|4507.5|4506.5|4505|4504|4507.5|4506.5|4497.5|4497|4056
1733925900000|2024-12-11 14:05:00|4505.5|4504.5|4503|4501.5|4506.5|4505.5|4501|4500|1033
1733926200000|2024-12-11 14:10:00|4502.5|4502.5|4497.5|4496.5|4503|4502.5|4497|4496.5|1306
1733926500000|2024-12-11 14:15:00|4497|4497|4493.5|4492.5|4499.5|4499|4492.5|4492|2128
1733926800000|2024-12-11 14:20:00|4493|4492|4499|4498|4499|4498|4492|4491.5|1098
1733927100000|2024-12-11 14:25:00|4500|4498.5|4499.5|4498.5|4502.5|4501.5|4499.5|4498.5|2195
1733927400000|2024-12-11 14:30:00|4498|4497.5|4503|4502|4505|4504|4494|4493|2855
1733927700000|2024-12-11 14:35:00|4503.5|4502.5|4495|4494.5|4503.5|4502.5|4495|4494.5|2331
1733928000000|2024-12-11 14:40:00|4496|4495|4491|4490.5|4496|4495|4489|4488|1803
1733928300000|2024-12-11 14:45:00|4491.5|4491|4493.5|4493|4495|4494|4491|4490.5|2629
1733928600000|2024-12-11 14:50:00|4494|4493.5|4494|4493.5|4496|4495.5|4486.5|4486|7193
1733928900000|2024-12-11 14:55:00|4494.5|4493|4488|4487|4496.5|4496|4486.5|4486|2281
1733929200000|2024-12-11 15:00:00|4487.5|4485.5|4489.5|4488.5|4490|4488.5|4484|4483.5|2785
1733929500000|2024-12-11 15:05:00|4489|4489|4489.5|4488.5|4491.5|4490.5|4488|4487|2450
1733929800000|2024-12-11 15:10:00|4489|4487.5|4490|4489.5|4492.5|4491.5|4488|4487.5|1296
1733930100000|2024-12-11 15:15:00|4490.5|4490|4486|4485.5|4490.5|4490|4486|4485.5|2770
1733930400000|2024-12-11 15:20:00|4486.5|4486|4486.5|4486|4490|4489|4486|4485.5|1505
1733930700000|2024-12-11 15:25:00|4487|4486.5|4483.5|4482.5|4487|4486.5|4479|4478.5|2152
1733931000000|2024-12-11 15:30:00|4483|4482|4477.5|4477|4483.5|4482.5|4477.5|4477|3418
1733931300000|2024-12-11 15:35:00|4476.5|4476.5|4480|4479|4481.5|4480|4475.5|4475|6160
1733931600000|2024-12-11 15:40:00|4479.5|4480|4478.5|4478|4481.5|4480.5|4477|4476.5|3298
1733931900000|2024-12-11 15:45:00|4479|4478.5|4479.5|4478.5|4483|4482.5|4478.5|4478.5|1146
1733932200000|2024-12-11 15:50:00|4480|4479.5|4476.5|4476|4480.5|4479.5|4476|4475.5|1568
1733932500000|2024-12-11 15:55:00|4477|4476.5|4477|4476.5|4479.5|4479|4475.5|4475|1877
1733932800000|2024-12-11 16:00:00|4478|4477.5|4478.5|4477.5|4479.5|4479|4475.5|4475|2293
1733933100000|2024-12-11 16:05:00|4478|4478|4480|4479|4480.5|4479.5|4478|4478|1827
1733933400000|2024-12-11 16:10:00|4479.5|4478|4484.5|4483.5|4484.5|4484|4478.5|4478|3252
1733933700000|2024-12-11 16:15:00|4485.5|4484|4481.5|4480.5|4486.5|4486|4480|4479.5|2923
1733934000000|2024-12-11 16:20:00|4482|4481|4483|4482.5|4483|4482.5|4479|4478.5|5314
1733934300000|2024-12-11 16:25:00|4483.5|4482|4485.5|4484.5|4486|4485.5|4482|4481.5|3985
1733990400000|2024-12-12 08:00:00|4527|4525.5|4563|4560|4572.5|4570|4506|4503|11736
1733990700000|2024-12-12 08:05:00|4562.5|4559.5|4541|4539|4564.5|4561.5|4540.5|4539|12232
1733991000000|2024-12-12 08:10:00|4540|4538.5|4565.5|4564|4565.5|4564.5|4540|4537.5|6629
1733991300000|2024-12-12 08:15:00|4565|4561.5|4553|4551|4565|4562.5|4550.5|4548.5|1037
1733991600000|2024-12-12 08:20:00|4552.5|4550.5|4542.5|4541|4553|4551|4542|4540|1926
1733991900000|2024-12-12 08:25:00|4544|4541.5|4547.5|4546|4548|4546.5|4540|4539|3052
1733992200000|2024-12-12 08:30:00|4547|4545.5|4549.5|4548|4555.5|4554|4544|4543.5|7164
1733992500000|2024-12-12 08:35:00|4550|4548.5|4537.5|4536.5|4550|4549|4535.5|4534|1277
1733992800000|2024-12-12 08:40:00|4535.5|4534|4528|4527|4540|4538.5|4527.5|4527|2950
1733993100000|2024-12-12 08:45:00|4527.5|4526|4534.5|4533.5|4534.5|4534|4526|4524.5|4215
1733993400000|2024-12-12 08:50:00|4535|4534|4526|4525.5|4536|4534.5|4525.5|4525|1913
1733993700000|2024-12-12 08:55:00|4526.5|4526|4524.5|4524|4528|4527.5|4520.5|4519.5|3654
1733994000000|2024-12-12 09:00:00|4525|4523.5|4528.5|4527.5|4530|4528.5|4523.5|4522.5|4888
1733994300000|2024-12-12 09:05:00|4528|4527|4520|4519|4528|4527|4518.5|4518|1621
1733994600000|2024-12-12 09:10:00|4519.5|4519.5|4522.5|4521.5|4524|4523|4518|4517|2489
1733994900000|2024-12-12 09:15:00|4523|4522|4526.5|4525.5|4529|4527.5|4522.5|4521.5|2066
1733995200000|2024-12-12 09:20:00|4528.5|4527|4530|4528.5|4531|4530|4527|4525.5|3143
1733995500000|2024-12-12 09:25:00|4529.5|4529|4529.5|4528|4536.5|4536|4523|4522.5|9482
1733995800000|2024-12-12 09:30:00|4529|4527.5|4524|4523.5|4529.5|4528|4524|4523|3094
1733996100000|2024-12-12 09:35:00|4524.5|4524|4531|4529.5|4531.5|4530|4523.5|4522|969
1733996400000|2024-12-12 09:40:00|4530.5|4530|4529.5|4528|4533.5|4532.5|4527.5|4526.5|3890
1733996700000|2024-12-12 09:45:00|4529|4528.5|4534.5|4533.5|4536.5|4536|4529|4528.5|3035
1733997000000|2024-12-12 09:50:00|4535|4534|4535|4533.5|4535.5|4535|4532.5|4532|2993
1733997300000|2024-12-12 09:55:00|4534.5|4534|4532|4531.5|4536|4535.5|4532|4531.5|1149
1733997600000|2024-12-12 10:00:00|4531.5|4531|4534|4533|4534.5|4533.5|4529.5|4529|3036
1733997900000|2024-12-12 10:05:00|4533.5|4533.5|4532|4530.5|4534.5|4534|4529.5|4528.5|2492
1733998200000|2024-12-12 10:10:00|4532.5|4531|4538.5|4537.5|4538.5|4537.5|4531.5|4530.5|2578
1733998500000|2024-12-12 10:15:00|4538|4538|4540.5|4540|4544|4543.5|4538|4537.5|5087
1733998800000|2024-12-12 10:20:00|4541|4540.5|4541.5|4541|4544|4543.5|4540.5|4539.5|4301
1733999100000|2024-12-12 10:25:00|4542|4540.5|4547|4546|4547|4546|4541.5|4540.5|3791
1733999400000|2024-12-12 10:30:00|4546.5|4545|4539.5|4539|4546.5|4545|4538.5|4537.5|2413
1733999700000|2024-12-12 10:35:00|4539|4538.5|4536|4534.5|4540|4539.5|4534|4533|1637
1734000000000|2024-12-12 10:40:00|4535.5|4534|4532.5|4532|4537.5|4537|4532.5|4531.5|934
1734000300000|2024-12-12 10:45:00|4533|4531.5|4530.5|4529.5|4536.5|4535.5|4528|4527|2185
1734000600000|2024-12-12 10:50:00|4531|4530|4535.5|4535|4535.5|4535|4531|4530|1793
1734000900000|2024-12-12 10:55:00|4536|4535.5|4532|4531|4538|4537|4531|4530|1776
1734001200000|2024-12-12 11:00:00|4533|4531.5|4538.5|4538|4539.5|4538|4531|4530|885
1734001500000|2024-12-12 11:05:00|4539.5|4537.5|4546.5|4546|4559.5|4558.5|4538|4537.5|8114
1734001800000|2024-12-12 11:10:00|4547|4545.5|4530|4528.5|4547|4545.5|4528.5|4527.5|3816
1734002100000|2024-12-12 11:15:00|4529.5|4520|4520|4519|4529.5|4527|4514|4513|9345
1734002400000|2024-12-12 11:20:00|4518|4517|4514.5|4513|4520|4518.5|4501|4500|4303
1734002700000|2024-12-12 11:25:00|4516|4513.5|4518|4517|4521|4520|4512|4510.5|4129
1734003000000|2024-12-12 11:30:00|4519.5|4517.5|4519|4518|4521|4520|4516.5|4515.5|1953
1734003300000|2024-12-12 11:35:00|4521|4518.5|4520.5|4519|4521|4520|4518.5|4517|1582
1734003600000|2024-12-12 11:40:00|4520|4519.5|4522|4521|4522.5|4521.5|4518.5|4517|2349
1734003900000|2024-12-12 11:45:00|4521|4519.5|4524|4523|4524.5|4523.5|4520.5|4519.5|1205
1734004200000|2024-12-12 11:50:00|4524.5|4523.5|4524.5|4523|4526|4525|4522.5|4522|620
1734004500000|2024-12-12 11:55:00|4524|4524|4524|4522.5|4526|4525|4522.5|4522|1742
1734004800000|2024-12-12 12:00:00|4524.5|4523|4527|4526|4527.5|4526|4522.5|4522|3777
1734005100000|2024-12-12 12:05:00|4528|4526.5|4522.5|4521.5|4528|4527.5|4522|4521|639
1734005400000|2024-12-12 12:10:00|4523.5|4522.5|4523|4522|4525.5|4524.5|4522.5|4522|1910
1734005700000|2024-12-12 12:15:00|4522.5|4521.5|4519|4518|4522.5|4521.5|4517.5|4517|2904
1734006000000|2024-12-12 12:20:00|4518|4517|4520.5|4520|4521.5|4520|4517.5|4516.5|2908
1734006300000|2024-12-12 12:25:00|4520|4519|4520.5|4519.5|4523|4522|4519.5|4518.5|1207
1734006600000|2024-12-12 12:30:00|4520|4518.5|4523.5|4522.5|4523.5|4522.5|4518.5|4518|1254
1734006900000|2024-12-12 12:35:00|4524.5|4523.5|4523|4522.5|4527|4526|4523|4522.5|1344
1734007200000|2024-12-12 12:40:00|4523.5|4523|4526|4525|4526.5|4525.5|4522.5|4522|3512
1734007500000|2024-12-12 12:45:00|4525.5|4523.5|4525.5|4524|4526|4525.5|4523.5|4523|2630
1734007800000|2024-12-12 12:50:00|4525|4523.5|4524.5|4523.5|4525.5|4524.5|4523.5|4523|1015
1734008100000|2024-12-12 12:55:00|4525|4524|4525|4524|4526.5|4525.5|4524.5|4523.5|2810
1734008400000|2024-12-12 13:00:00|4524.5|4523.5|4519|4518.5|4525.5|4524.5|4518.5|4517.5|2830
1734008700000|2024-12-12 13:05:00|4520|4519|4520.5|4519|4523|4521.5|4516|4515|3259
1734009000000|2024-12-12 13:10:00|4520|4517.5|4523|4522|4525|4524.5|4517|4516.5|3381
1734009300000|2024-12-12 13:15:00|4522.5|4522.5|4527|4526.5|4527|4526.5|4522.5|4521.5|1433
1734009600000|2024-12-12 13:20:00|4528|4527|4533|4531.5|4533|4532|4526|4525|2494
1734009900000|2024-12-12 13:25:00|4532.5|4532|4537|4535.5|4538.5|4538|4532.5|4531|3328
1734010200000|2024-12-12 13:30:00|4544|4536|4528|4526.5|4544|4541.5|4524.5|4523.5|5972
1734010500000|2024-12-12 13:35:00|4528.5|4527|4525.5|4524.5|4528.5|4528|4522|4520.5|3538
1734010800000|2024-12-12 13:40:00|4525|4524|4525|4524|4527|4526.5|4524|4523.5|3060
1734011100000|2024-12-12 13:45:00|4524.5|4524.5|4530.5|4529.5|4530.5|4529.5|4524|4523|1684
1734011400000|2024-12-12 13:50:00|4530|4529|4528.5|4528|4534|4533|4526.5|4526|3618
1734011700000|2024-12-12 13:55:00|4527|4526|4524|4523|4528|4527|4523|4522.5|6931
1734012000000|2024-12-12 14:00:00|4525|4524|4526|4525|4531.5|4531|4525|4524|4141
1734012300000|2024-12-12 14:05:00|4525.5|4525.5|4522|4521.5|4528|4527|4522|4521.5|2394
1734012600000|2024-12-12 14:10:00|4522.5|4521|4521|4520|4523.5|4522|4520|4519.5|4232
1734012900000|2024-12-12 14:15:00|4520.5|4519.5|4518|4517|4522.5|4522|4517.5|4517|4037
1734013200000|2024-12-12 14:20:00|4517.5|4515.5|4520.5|4520|4521|4520|4515|4514|1815
1734013500000|2024-12-12 14:25:00|4520|4519.5|4518|4517.5|4520.5|4519.5|4517|4516|4935
1734013800000|2024-12-12 14:30:00|4518.5|4516.5|4515.5|4514|4526.5|4526|4515.5|4514|6339
1734014100000|2024-12-12 14:35:00|4515|4513.5|4515|4514|4519.5|4518.5|4512|4511.5|6433
1734014400000|2024-12-12 14:40:00|4514.5|4513.5|4514.5|4514|4520|4518.5|4513.5|4512.5|4644
1734014700000|2024-12-12 14:45:00|4515|4513.5|4520|4519|4521.5|4520.5|4514|4513|2981
1734015000000|2024-12-12 14:50:00|4519.5|4519.5|4518.5|4517.5|4523|4522|4518|4517|2247
1734015300000|2024-12-12 14:55:00|4518|4517|4521|4520|4522.5|4521.5|4515|4513.5|1109
1734015600000|2024-12-12 15:00:00|4521.5|4521|4514.5|4514|4523|4522|4514|4513|4226
1734015900000|2024-12-12 15:05:00|4514|4513.5|4512|4510.5|4516.5|4516|4511|4510|3603
1734016200000|2024-12-12 15:10:00|4511.5|4511|4517.5|4516.5|4519.5|4518.5|4511|4510|3901
1734016500000|2024-12-12 15:15:00|4518|4517|4515.5|4515|4518|4517.5|4514.5|4514|5553
1734016800000|2024-12-12 15:20:00|4515|4514.5|4517|4516|4520|4519|4514|4513|4094
1734017100000|2024-12-12 15:25:00|4516.5|4515.5|4512|4511|4518.5|4518|4512|4511|5539
1734017400000|2024-12-12 15:30:00|4511.5|4510.5|4509.5|4509|4511.5|4511|4507.5|4507|3688
1734017700000|2024-12-12 15:35:00|4509|4508.5|4507|4506|4509|4508.5|4505|4504.5|3750
1734018000000|2024-12-12 15:40:00|4508|4506.5|4504.5|4503.5|4510|4509|4504.5|4503.5|2464
1734018300000|2024-12-12 15:45:00|4504|4504|4502|4501|4505|4504.5|4501.5|4500.5|2008
1734018600000|2024-12-12 15:50:00|4501.5|4500.5|4509|4508.5|4509|4508.5|4501|4500.5|1725
1734018900000|2024-12-12 15:55:00|4509.5|4509|4513.5|4512.5|4514|4513.5|4509.5|4508.5|2021
1734019200000|2024-12-12 16:00:00|4514.5|4513|4514|4513|4516|4515|4513|4512.5|3200
1734019500000|2024-12-12 16:05:00|4513.5|4513.5|4511|4510|4514.5|4514|4510.5|4509.5|4610
1734019800000|2024-12-12 16:10:00|4511.5|4510.5|4508.5|4508|4511.5|4510.5|4508|4507.5|2634
1734020100000|2024-12-12 16:15:00|4509|4508.5|4510.5|4510|4510.5|4510|4508|4507|4301
1734020400000|2024-12-12 16:20:00|4511|4511|4511|4510.5|4512|4511.5|4510|4509.5|5716
1734020700000|2024-12-12 16:25:00|4512|4511.5|4520.5|4519.5|4521|4520|4511.5|4511|16264
1734076800000|2024-12-13 08:00:00|4508|4505.5|4481.5|4480|4510.5|4508|4474.5|4471.5|14289
1734077100000|2024-12-13 08:05:00|4482|4478.5|4475|4473|4490.5|4488|4473|4471.5|5062
1734077400000|2024-12-13 08:10:00|4476|4473.5|4485|4483.5|4485|4483.5|4472|4470|3807
1734077700000|2024-12-13 08:15:00|4488|4484|4482.5|4481|4491|4489.5|4482|4480.5|1829
1734078000000|2024-12-13 08:20:00|4482|4481.5|4481.5|4480|4482|4481.5|4474.5|4473|5906
1734078300000|2024-12-13 08:25:00|4482.5|4480.5|4489|4488|4491|4490.5|4482.5|4480|6047
1734078600000|2024-12-13 08:30:00|4490.5|4489|4490|4489|4498|4497|4490|4488.5|3354
1734078900000|2024-12-13 08:35:00|4490.5|4489.5|4487|4486|4490.5|4489.5|4480.5|4479.5|4302
1734079200000|2024-12-13 08:40:00|4486|4484.5|4483|4481.5|4490|4489|4481.5|4480.5|1932
1734079500000|2024-12-13 08:45:00|4482.5|4481|4486.5|4485|4488|4487|4480|4479|1102
1734079800000|2024-12-13 08:50:00|4486|4485.5|4486.5|4485.5|4487|4486|4478.5|4477.5|4532
1734080100000|2024-12-13 08:55:00|4487.5|4486.5|4484.5|4483|4488|4487|4483.5|4482.5|1756
1734080400000|2024-12-13 09:00:00|4485|4483.5|4478.5|4477.5|4486.5|4485|4475.5|4475|4857
1734080700000|2024-12-13 09:05:00|4477.5|4476.5|4471|4470|4480|4478.5|4471|4470|3730
1734081000000|2024-12-13 09:10:00|4471.5|4470.5|4469.5|4468|4474.5|4474|4467|4465.5|4520
1734081300000|2024-12-13 09:15:00|4469|4468.5|4470|4469|4471.5|4470.5|4464|4463.5|6949
1734081600000|2024-12-13 09:20:00|4469.5|4468.5|4475.5|4474.5|4477|4476|4469|4468|4530
1734081900000|2024-12-13 09:25:00|4475|4475.5|4473.5|4473|4476|4475.5|4473|4472.5|2263
1734082200000|2024-12-13 09:30:00|4473|4472.5|4466.5|4465.5|4473|4472.5|4465|4464|4182
1734082500000|2024-12-13 09:35:00|4466|4466|4467.5|4466.5|4469.5|4469|4466|4465.5|3166
1734082800000|2024-12-13 09:40:00|4467|4467|4470|4469|4472|4471.5|4466.5|4465.5|3039
1734083100000|2024-12-13 09:45:00|4469.5|4468.5|4463|4462.5|4469.5|4468.5|4461.5|4461|6350
1734083400000|2024-12-13 09:50:00|4464|4463|4461|4460|4469|4468|4461|4460|6010
1734083700000|2024-12-13 09:55:00|4460.5|4460.5|4464.5|4463.5|4464.5|4464|4460.5|4459.5|2958
1734084000000|2024-12-13 10:00:00|4465|4464|4463|4462|4465|4464|4461.5|4460|2514
1734084300000|2024-12-13 10:05:00|4462.5|4462.5|4463|4462.5|4467|4466.5|4462.5|4462|1770
1734084600000|2024-12-13 10:10:00|4462.5|4462|4465|4464.5|4465|4464.5|4462|4461|1358
1734084900000|2024-12-13 10:15:00|4464.5|4463.5|4462.5|4461.5|4466.5|4466|4460.5|4459.5|5847
1734085200000|2024-12-13 10:20:00|4462|4461|4467.5|4467|4467.5|4467|4462|4461|1663
1734085500000|2024-12-13 10:25:00|4468.5|4466.5|4469.5|4468.5|4475|4473.5|4468|4466.5|4850
1734085800000|2024-12-13 10:30:00|4469|4467.5|4470.5|4470|4470.5|4470|4467|4466|1190
1734086100000|2024-12-13 10:35:00|4471|4470.5|4472|4471|4472.5|4472|4470.5|4469.5|2308
1734086400000|2024-12-13 10:40:00|4472.5|4471.5|4472|4471.5|4473.5|4473|4468.5|4468|5055
1734086700000|2024-12-13 10:45:00|4472.5|4472|4477|4476.5|4477|4476.5|4472|4471.5|5068
1734087000000|2024-12-13 10:50:00|4478|4476|4478.5|4478|4480|4479|4476.5|4476|7157
1734087300000|2024-12-13 10:55:00|4478|4477.5|4478|4477.5|4479|4478.5|4474.5|4473.5|11253
1734087600000|2024-12-13 11:00:00|4479|4477|4478|4477|4479.5|4479|4477.5|4476.5|1493
1734087900000|2024-12-13 11:05:00|4476.5|4476|4473.5|4473|4477|4476|4473.5|4473|2045
1734088200000|2024-12-13 11:10:00|4473|4472.5|4470|4469.5|4473|4473|4468.5|4467.5|1798
1734088500000|2024-12-13 11:15:00|4469.5|4469|4475|4474|4476|4475|4469.5|4469|1768
1734088800000|2024-12-13 11:20:00|4474.5|4474.5|4473|4472.5|4475|4474.5|4472|4471|1881
1734089100000|2024-12-13 11:25:00|4472.5|4472|4470|4469.5|4474|4473.5|4469.5|4468.5|1595
1734089400000|2024-12-13 11:30:00|4469.5|4468.5|4464.5|4463.5|4469.5|4468.5|4464.5|4463.5|1679
1734089700000|2024-12-13 11:35:00|4465.5|4464.5|4464|4463.5|4467|4466|4463.5|4463|3717
1734090000000|2024-12-13 11:40:00|4463|4462|4461|4460|4463|4462|4460|4459|2039
1734090300000|2024-12-13 11:45:00|4460.5|4459.5|4460|4459.5|4461|4460.5|4458.5|4457.5|1580
1734090600000|2024-12-13 11:50:00|4461.5|4460.5|4460|4459|4463|4462.5|4459.5|4458.5|271
1734090900000|2024-12-13 11:55:00|4459.5|4458.5|4461.5|4460.5|4461.5|4460.5|4459|4458|1133
1734091200000|2024-12-13 12:00:00|4462.5|4461|4468|4467|4468|4467|4462|4461|2610
1734091500000|2024-12-13 12:05:00|4467.5|4468|4470.5|4469.5|4470.5|4469.5|4467.5|4467|875
1734091800000|2024-12-13 12:10:00|4470|4469|4464.5|4464|4470|4469|4464|4463.5|2561
1734092100000|2024-12-13 12:15:00|4465|4463|4461|4460.5|4465|4463.5|4460.5|4460|2637
1734092400000|2024-12-13 12:20:00|4460.5|4460|4461.5|4461|4465|4464.5|4460.5|4459|1950
1734092700000|2024-12-13 12:25:00|4462.5|4461.5|4460.5|4459.5|4462.5|4461.5|4460|4459.5|1845
1734093000000|2024-12-13 12:30:00|4461|4460|4459.5|4459|4461.5|4460.5|4459|4458.5|2140
1734093300000|2024-12-13 12:35:00|4459|4458.5|4461.5|4461|4462|4461|4457|4456.5|2789
1734093600000|2024-12-13 12:40:00|4462|4461.5|4456.5|4455.5|4465.5|4465|4456.5|4455.5|1527
1734093900000|2024-12-13 12:45:00|4456|4455|4456|4455|4456.5|4455.5|4454.5|4454|808
1734094200000|2024-12-13 12:50:00|4455.5|4454.5|4457|4456|4458.5|4458|4455.5|4454.5|2187
1734094500000|2024-12-13 12:55:00|4456.5|4456.5|4457.5|4457|4458.5|4458|4456.5|4456|1323
1734094800000|2024-12-13 13:00:00|4457|4456.5|4463.5|4462.5|4463.5|4462.5|4457|4456|5771
1734095100000|2024-12-13 13:05:00|4463|4462|4457.5|4456.5|4464|4463|4456.5|4455.5|4903
1734095400000|2024-12-13 13:10:00|4457|4457|4458.5|4457.5|4458.5|4458|4455.5|4454.5|2892
1734095700000|2024-12-13 13:15:00|4458|4458|4462|4461.5|4463|4462|4457|4456.5|3348
1734096000000|2024-12-13 13:20:00|4461.5|4461|4464.5|4464|4465.5|4464.5|4461.5|4460|2065
1734096300000|2024-12-13 13:25:00|4466|4463.5|4464.5|4463.5|4467.5|4466|4464.5|4463.5|918
1734096600000|2024-12-13 13:30:00|4465|4464|4465.5|4464.5|4465.5|4465|4463.5|4462.5|1899
1734096900000|2024-12-13 13:35:00|4465|4464|4464.5|4464|4465.5|4465|4463|4462.5|1646
1734097200000|2024-12-13 13:40:00|4465.5|4464.5|4464|4463.5|4467|4466.5|4464|4463.5|603
1734097500000|2024-12-13 13:45:00|4464.5|4464|4464.5|4464|4466|4465.5|4463.5|4462.5|2017
1734097800000|2024-12-13 13:50:00|4465.5|4464.5|4465|4464.5|4466|4465.5|4462.5|4461.5|2146
1734098100000|2024-12-13 13:55:00|4465.5|4464|4462|4461.5|4466|4465|4458|4457|2653
1734098400000|2024-12-13 14:00:00|4462.5|4461|4462.5|4462|4464|4463|4458.5|4457.5|2260
1734098700000|2024-12-13 14:05:00|4462|4461|4462.5|4461|4463|4462|4460|4459|1131
1734099000000|2024-12-13 14:10:00|4462|4461.5|4465|4464.5|4465|4464.5|4462|4461|3717
1734099300000|2024-12-13 14:15:00|4466|4465|4466|4465|4466.5|4465.5|4462.5|4462|2232
1734099600000|2024-12-13 14:20:00|4466.5|4465.5|4466.5|4465.5|4469|4468|4466|4465|5383
1734099900000|2024-12-13 14:25:00|4466|4466|4472.5|4471.5|4473|4472.5|4466|4466|1807
1734100200000|2024-12-13 14:30:00|4472|4470|4470.5|4469.5|4474|4473|4467|4466|4729
1734100500000|2024-12-13 14:35:00|4470|4468.5|4462|4461.5|4470|4468.5|4462|4461|6155
1734100800000|2024-12-13 14:40:00|4461.5|4460.5|4465.5|4465|4467.5|4467|4459.5|4458.5|8293
1734101100000|2024-12-13 14:45:00|4466|4464.5|4461.5|4460.5|4467.5|4467|4460.5|4459.5|2938
1734101400000|2024-12-13 14:50:00|4462.5|4461.5|4464.5|4464|4467|4466|4460.5|4460|5648
1734101700000|2024-12-13 14:55:00|4464|4463.5|4457|4456.5|4464.5|4463.5|4457|4456|2638
1734102000000|2024-12-13 15:00:00|4458|4457.5|4452.5|4452|4458|4457.5|4449.5|4449|6874
1734102300000|2024-12-13 15:05:00|4453.5|4453|4462|4461|4462|4461|4453|4452|4503
1734102600000|2024-12-13 15:10:00|4461.5|4460.5|4459|4458|4461.5|4460.5|4456|4455.5|5776
1734102900000|2024-12-13 15:15:00|4458.5|4458.5|4461|4460|4462|4461|4457|4456.5|3717
1734103200000|2024-12-13 15:20:00|4460.5|4459.5|4457.5|4457|4463|4462|4456.5|4456|5166
1734103500000|2024-12-13 15:25:00|4457|4456.5|4458|4457|4458.5|4458|4451.5|4451|1974
1734103800000|2024-12-13 15:30:00|4458.5|4457.5|4461|4460|4461|4460.5|4456.5|4456|1275
1734104100000|2024-12-13 15:35:00|4460.5|4460.5|4459.5|4458.5|4462|4461|4458.5|4457.5|2729
1734104400000|2024-12-13 15:40:00|4460|4459|4454|4453.5|4460|4459|4452|4451.5|3733
1734104700000|2024-12-13 15:45:00|4453.5|4452.5|4453.5|4452.5|4454.5|4453.5|4452.5|4452|879
1734105000000|2024-12-13 15:50:00|4453|4452|4454|4453.5|4455.5|4454.5|4452|4451.5|1647
1734105300000|2024-12-13 15:55:00|4454.5|4454|4458|4457.5|4458|4457.5|4454|4453|2668
1734105600000|2024-12-13 16:00:00|4457.5|4457|4454.5|4454|4458|4457|4453|4452|6098
1734105900000|2024-12-13 16:05:00|4454|4453.5|4455|4454|4455|4454.5|4453.5|4452.5|2945
1734106200000|2024-12-13 16:10:00|4455.5|4454.5|4451.5|4450.5|4456.5|4456|4451.5|4450.5|7576
1734106500000|2024-12-13 16:15:00|4452|4451|4445|4444|4452.5|4452|4445|4444|4192
1734106800000|2024-12-13 16:20:00|4444.5|4444.5|4442.5|4442|4445|4444.5|4441.5|4441|9973
1734107100000|2024-12-13 16:25:00|4443|4442.5|4449.5|4448.5|4450|4449|4442.5|4441.5|13846
1734336000000|2024-12-16 08:00:00|4449.5|4446.5|4452|4450|4454.5|4453|4443|4440.5|4940
1734336300000|2024-12-16 08:05:00|4451.5|4448|4452|4450|4457.5|4457|4449|4447|1040
1734336600000|2024-12-16 08:10:00|4452.5|4450.5|4449.5|4447.5|4455|4453.5|4449|4447|3537
1734336900000|2024-12-16 08:15:00|4451.5|4448|4443|4441.5|4451.5|4449.5|4440|4438.5|5729
1734337200000|2024-12-16 08:20:00|4444.5|4442|4448.5|4447.5|4449.5|4448|4443|4441.5|2591
1734337500000|2024-12-16 08:25:00|4450|4448|4443.5|4441.5|4450|4448.5|4441|4440.5|4590
1734337800000|2024-12-16 08:30:00|4446|4445|4443.5|4442|4451|4449|4443|4442|3290
1734338100000|2024-12-16 08:35:00|4443|4440.5|4439|4438|4446.5|4444.5|4438|4436|3947
1734338400000|2024-12-16 08:40:00|4439.5|4437.5|4437|4436|4443|4442.5|4437|4436|10007
1734338700000|2024-12-16 08:45:00|4437.5|4436.5|4432|4430.5|4441|4440|4430.5|4429|9427
1734339000000|2024-12-16 08:50:00|4431|4429.5|4424|4423|4434.5|4433|4423.5|4422.5|2982
1734339300000|2024-12-16 08:55:00|4425|4423.5|4419|4417.5|4428|4426.5|4418.5|4417|2757
1734339600000|2024-12-16 09:00:00|4421.5|4418|4411.5|4410|4422.5|4420.5|4411.5|4410|3819
1734339900000|2024-12-16 09:05:00|4411|4410.5|4419.5|4419|4421.5|4420.5|4410.5|4409|4858
1734340200000|2024-12-16 09:10:00|4419|4418|4417.5|4416.5|4421.5|4420.5|4416|4415|10051
1734340500000|2024-12-16 09:15:00|4418.5|4417.5|4416|4415|4419|4417.5|4414.5|4413|4841
1734340800000|2024-12-16 09:20:00|4415.5|4414.5|4411.5|4410|4416.5|4415|4409.5|4408.5|6088
1734341100000|2024-12-16 09:25:00|4411|4411|4416.5|4415.5|4417.5|4416.5|4411|4410|4196
1734341400000|2024-12-16 09:30:00|4415.5|4414|4420.5|4419.5|4421|4420|4414|4413.5|5317
1734341700000|2024-12-16 09:35:00|4421.5|4420|4424.5|4423.5|4424.5|4423.5|4420.5|4419|3091
1734342000000|2024-12-16 09:40:00|4423.5|4423|4419|4418|4425.5|4424.5|4418|4417|4185
1734342300000|2024-12-16 09:45:00|4419.5|4418.5|4422|4421|4422.5|4421.5|4419|4418.5|2336
1734342600000|2024-12-16 09:50:00|4421|4421.5|4421|4420|4422|4421.5|4420|4419|2266
1734342900000|2024-12-16 09:55:00|4420.5|4420.5|4416|4415.5|4421|4420.5|4415.5|4415|3308
1734343200000|2024-12-16 10:00:00|4417|4416|4419|4418|4419.5|4419|4413.5|4412.5|3106
1734343500000|2024-12-16 10:05:00|4418.5|4418.5|4407|4406|4422|4421|4407|4406|10076
1734343800000|2024-12-16 10:10:00|4406.5|4406.5|4403|4402|4410|4409|4401.5|4401|4959
1734344100000|2024-12-16 10:15:00|4402.5|4401.5|4408.5|4407.5|4408.5|4408|4399.5|4399|8441
1734344400000|2024-12-16 10:20:00|4408|4406.5|4402.5|4401|4408|4407|4402.5|4401|3674
1734344700000|2024-12-16 10:25:00|4402|4401.5|4407.5|4406.5|4407.5|4407|4402|4401|2732
1734345000000|2024-12-16 10:30:00|4407|4407|4402|4401|4409|4408|4401.5|4400.5|3238
1734345300000|2024-12-16 10:35:00|4401.5|4400.5|4398.5|4398|4402.5|4401.5|4396.5|4395.5|7321
1734345600000|2024-12-16 10:40:00|4399|4398.5|4399|4398.5|4402|4401.5|4398.5|4398|3846
1734345900000|2024-12-16 10:45:00|4398.5|4398|4399|4398.5|4400|4399.5|4398.5|4398|3231
1734346200000|2024-12-16 10:50:00|4399.5|4399|4404.5|4403.5|4404.5|4403.5|4399|4398|3661
1734346500000|2024-12-16 10:55:00|4404|4404|4398|4396.5|4404|4404|4398|4396.5|4458
1734346800000|2024-12-16 11:00:00|4397.5|4397|4391.5|4390.5|4397.5|4397|4391.5|4390.5|5658
1734347100000|2024-12-16 11:05:00|4391|4390|4390|4389|4392|4391.5|4388.5|4387.5|4359
1734347400000|2024-12-16 11:10:00|4389.5|4388|4388|4387|4389.5|4388.5|4385|4384|3258
1734347700000|2024-12-16 11:15:00|4388.5|4387.5|4391.5|4390.5|4392.5|4392|4388.5|4387|1532
1734348000000|2024-12-16 11:20:00|4392|4391|4389.5|4388.5|4392.5|4392|4388.5|4387.5|4616
1734348300000|2024-12-16 11:25:00|4389|4389|4390|4389.5|4390|4389.5|4387.5|4386.5|2745
1734348600000|2024-12-16 11:30:00|4390.5|4390|4390|4389|4393|4392|4389.5|4388.5|14098
1734348900000|2024-12-16 11:35:00|4389.5|4388.5|4389|4388|4391.5|4391|4388|4387.5|3964
1734349200000|2024-12-16 11:40:00|4388.5|4388.5|4389.5|4389|4390.5|4390|4388.5|4388|2031
1734349500000|2024-12-16 11:45:00|4389|4388.5|4391|4390|4391.5|4391|4388.5|4388|1346
1734349800000|2024-12-16 11:50:00|4391.5|4390.5|4387.5|4387|4393|4392|4387.5|4387|1801
1734350100000|2024-12-16 11:55:00|4387|4386|4381|4380|4387|4386|4380.5|4380|4529
1734350400000|2024-12-16 12:00:00|4382|4383|4380|4379.5|4385.5|4384.5|4379.5|4378.5|4883
1734350700000|2024-12-16 12:05:00|4380.5|4380|4383|4382.5|4383|4382.5|4380.5|4379.5|2351
1734351000000|2024-12-16 12:10:00|4384|4383|4378|4377|4384.5|4384|4377.5|4377|4995
1734351300000|2024-12-16 12:15:00|4378.5|4377.5|4382|4381.5|4383|4382|4377|4376.5|13344
1734351600000|2024-12-16 12:20:00|4382.5|4380.5|4381.5|4380.5|4382.5|4382|4380|4378.5|3933
1734351900000|2024-12-16 12:25:00|4382|4381|4380.5|4380|4382|4381.5|4377.5|4376.5|4706
1734352200000|2024-12-16 12:30:00|4381|4379.5|4376.5|4376|4381|4379.5|4376.5|4376|5790
1734352500000|2024-12-16 12:35:00|4377|4376.5|4381.5|4381|4382.5|4381.5|4376.5|4376.5|3152
1734352800000|2024-12-16 12:40:00|4383|4380.5|4380.5|4380|4385.5|4384.5|4380.5|4380|2336
1734353100000|2024-12-16 12:45:00|4381.5|4380.5|4376.5|4375.5|4381.5|4380.5|4376|4375.5|2124
1734353400000|2024-12-16 12:50:00|4377|4376|4377.5|4376.5|4378.5|4378|4375.5|4375|3107
1734353700000|2024-12-16 12:55:00|4378.5|4377.5|4378.5|4377.5|4378.5|4378|4376|4375|1675
1734354000000|2024-12-16 13:00:00|4379|4378|4379.5|4379|4380.5|4379.5|4375.5|4375|6975
1734354300000|2024-12-16 13:05:00|4380|4379.5|4378.5|4378|4381|4380.5|4378.5|4377.5|3596
1734354600000|2024-12-16 13:10:00|4378|4377.5|4379.5|4379|4381|4380.5|4378|4377|4447
1734354900000|2024-12-16 13:15:00|4380|4378.5|4381|4380|4381|4380.5|4378|4377|2860
1734355200000|2024-12-16 13:20:00|4380.5|4380.5|4379.5|4378.5|4381.5|4381|4379.5|4378.5|3200
1734355500000|2024-12-16 13:25:00|4379|4378|4383.5|4383|4383.5|4383|4378.5|4378|3209
1734355800000|2024-12-16 13:30:00|4384|4383.5|4380.5|4379.5|4385.5|4384.5|4380|4379|5201
1734356100000|2024-12-16 13:35:00|4381|4379|4379.5|4378|4382.5|4382|4378.5|4377.5|6272
1734356400000|2024-12-16 13:40:00|4379|4378.5|4377|4376|4379|4379|4376.5|4376|7480
1734356700000|2024-12-16 13:45:00|4376.5|4376.5|4379|4378.5|4380|4379|4374.5|4373.5|6840
1734357000000|2024-12-16 13:50:00|4378.5|4378|4375.5|4375|4379|4378.5|4375.5|4375|5876
1734357300000|2024-12-16 13:55:00|4376|4375.5|4378.5|4378|4379|4378|4376|4375|7180
1734357600000|2024-12-16 14:00:00|4377.5|4377.5|4372|4371|4379.5|4379|4371.5|4370|8498
1734357900000|2024-12-16 14:05:00|4371.5|4371.5|4370.5|4370|4371.5|4371.5|4368.5|4367.5|6791
1734358200000|2024-12-16 14:10:00|4371|4369.5|4374|4373|4374|4373|4367|4366.5|5577
1734358500000|2024-12-16 14:15:00|4375|4373.5|4375|4374.5|4377|4376|4374.5|4373|3524
1734358800000|2024-12-16 14:20:00|4375.5|4375|4372.5|4372|4375.5|4375|4372|4370.5|5045
1734359100000|2024-12-16 14:25:00|4372|4371.5|4373.5|4372.5|4374.5|4374|4371.5|4371|3331
1734359400000|2024-12-16 14:30:00|4373|4371.5|4377|4376|4379.5|4378.5|4369|4368|9866
1734359700000|2024-12-16 14:35:00|4376.5|4375|4369.5|4369|4376.5|4375|4368|4367|8977
1734360000000|2024-12-16 14:40:00|4370|4368|4362.5|4361|4373|4372|4361.5|4361|7732
1734360300000|2024-12-16 14:45:00|4362|4361.5|4363|4362|4363|4362.5|4356.5|4356|13328
1734360600000|2024-12-16 14:50:00|4364|4362.5|4352.5|4351.5|4364|4363|4351|4350|8319
1734360900000|2024-12-16 14:55:00|4353|4352|4361.5|4360.5|4362|4361|4352.5|4351.5|5620
1734361200000|2024-12-16 15:00:00|4363|4361|4376.5|4375.5|4376.5|4376|4363|4361|7967
1734361500000|2024-12-16 15:05:00|4376|4376|4380|4379|4389|4388|4375.5|4375|8582
1734361800000|2024-12-16 15:10:00|4380.5|4378.5|4378.5|4377.5|4381.5|4381|4369.5|4368|10366
1734362100000|2024-12-16 15:15:00|4380|4378|4377.5|4377|4380.5|4379.5|4375.5|4374.5|4119
1734362400000|2024-12-16 15:20:00|4378.5|4377.5|4380|4379|4381|4380|4378|4377.5|4037
1734362700000|2024-12-16 15:25:00|4380.5|4379.5|4385|4384.5|4386|4385|4380|4379|5055
1734363000000|2024-12-16 15:30:00|4384.5|4384|4389.5|4389|4389.5|4389|4383|4382.5|3802
1734363300000|2024-12-16 15:35:00|4389|4388.5|4388.5|4387.5|4390|4389|4386|4385.5|3274
1734363600000|2024-12-16 15:40:00|4389|4388|4391.5|4391|4392|4391.5|4385|4384|4282
1734363900000|2024-12-16 15:45:00|4392|4391.5|4392|4391|4392.5|4391.5|4389|4388|4320
1734364200000|2024-12-16 15:50:00|4391.5|4390|4390|4389|4392|4390|4387.5|4387|6420
1734364500000|2024-12-16 15:55:00|4390.5|4389.5|4389.5|4388.5|4392|4391.5|4388.5|4388|7077
1734364800000|2024-12-16 16:00:00|4390.5|4390|4387.5|4386.5|4390.5|4390|4386.5|4385.5|1948
1734365100000|2024-12-16 16:05:00|4386|4385.5|4385.5|4384.5|4387.5|4387|4384.5|4384|1601
1734365400000|2024-12-16 16:10:00|4385|4385|4380|4379|4386|4385.5|4379.5|4378.5|3105
1734365700000|2024-12-16 16:15:00|4379.5|4378.5|4376.5|4375.5|4382|4381.5|4376|4375.5|6208
1734366000000|2024-12-16 16:20:00|4377|4376|4373|4372.5|4377|4376.5|4372.5|4372|14567
1734366300000|2024-12-16 16:25:00|4374|4373.5|4374|4373|4374.5|4373.5|4368|4367|14898
1734422400000|2024-12-17 08:00:00|4353.5|4350.5|4332|4329|4355.5|4352|4331.5|4328.5|4722
1734422700000|2024-12-17 08:05:00|4331|4330.5|4342|4340|4345.5|4344|4328|4326|4451
1734423000000|2024-12-17 08:10:00|4343.5|4341.5|4351|4350|4354|4353|4342|4340|8917
1734423300000|2024-12-17 08:15:00|4352.5|4350.5|4352.5|4351|4356|4354.5|4351|4349.5|4785
1734423600000|2024-12-17 08:20:00|4353.5|4352|4349.5|4348.5|4354.5|4353|4349|4347.5|7765
1734423900000|2024-12-17 08:25:00|4350|4348|4357.5|4356|4359.5|4358|4348.5|4347|2807
1734424200000|2024-12-17 08:30:00|4358|4355|4356|4355.5|4361|4359.5|4355|4354|4847
1734424500000|2024-12-17 08:35:00|4357.5|4356|4357.5|4357|4359.5|4357.5|4354.5|4354|3486
1734424800000|2024-12-17 08:40:00|4359.5|4358|4358|4357|4361|4359.5|4357.5|4356.5|3265
1734425100000|2024-12-17 08:45:00|4359.5|4357.5|4363|4361|4364|4362|4357.5|4356.5|2450
1734425400000|2024-12-17 08:50:00|4363.5|4361.5|4366|4364.5|4366|4364.5|4360|4359.5|2775
1734425700000|2024-12-17 08:55:00|4365.5|4365|4363|4362.5|4368|4366.5|4363|4362.5|1883
1734426000000|2024-12-17 09:00:00|4364|4363|4367.5|4366|4368.5|4366.5|4361.5|4360|7360
1734426300000|2024-12-17 09:05:00|4367|4366.5|4375|4373.5|4375.5|4374.5|4366.5|4365.5|3624
1734426600000|2024-12-17 09:10:00|4375.5|4374|4377.5|4376|4380|4378.5|4371.5|4370.5|3372
1734426900000|2024-12-17 09:15:00|4377|4377|4382.5|4381|4385.5|4384.5|4377|4377|10395
1734427200000|2024-12-17 09:20:00|4382|4379|4373.5|4372|4382.5|4379|4372|4370.5|1804
1734427500000|2024-12-17 09:25:00|4373|4371|4378|4376.5|4379|4377.5|4372|4371|3940
1734427800000|2024-12-17 09:30:00|4377.5|4376|4378|4377|4378|4377|4374|4372.5|2688
1734428100000|2024-12-17 09:35:00|4377.5|4376.5|4377|4376|4379.5|4379|4375.5|4375|4031
1734428400000|2024-12-17 09:40:00|4376.5|4375.5|4377.5|4376.5|4377.5|4377|4375.5|4375|2055
1734428700000|2024-12-17 09:45:00|4378|4377|4377.5|4376.5|4382|4381|4377|4376.5|4025
1734429000000|2024-12-17 09:50:00|4377|4375.5|4376.5|4375.5|4380|4379|4375.5|4375|2325
1734429300000|2024-12-17 09:55:00|4376|4375|4376.5|4375.5|4377|4376|4375.5|4375|1177
1734429600000|2024-12-17 10:00:00|4377.5|4376|4387.5|4386|4391.5|4390|4377|4375.5|7369
1734429900000|2024-12-17 10:05:00|4388|4386.5|4382.5|4381.5|4388|4386.5|4380.5|4379.5|9541
1734430200000|2024-12-17 10:10:00|4383|4382|4376.5|4375.5|4384|4383|4376|4375|3478
1734430500000|2024-12-17 10:15:00|4376|4376|4377|4376|4380|4379|4376|4375|2324
1734430800000|2024-12-17 10:20:00|4376.5|4375.5|4377.5|4376.5|4379|4378|4375|4374|1888
1734431100000|2024-12-17 10:25:00|4378|4377|4376.5|4375|4378|4377|4373.5|4372.5|3584
1734431400000|2024-12-17 10:30:00|4377|4375.5|4383|4381.5|4383|4382|4375|4374|2236
1734431700000|2024-12-17 10:35:00|4382.5|4381|4385|4384.5|4386.5|4385.5|4381.5|4380.5|1796
1734432000000|2024-12-17 10:40:00|4384.5|4384|4391.5|4390.5|4392|4391|4384.5|4384|1646
1734432300000|2024-12-17 10:45:00|4392|4391|4390.5|4389.5|4392|4391.5|4388.5|4387.5|1508
1734432600000|2024-12-17 10:50:00|4390|4390|4390.5|4389.5|4391.5|4390|4389|4388|1063
1734432900000|2024-12-17 10:55:00|4390|4389|4387|4386.5|4391|4390|4386.5|4386|1612
1734433200000|2024-12-17 11:00:00|4387.5|4386|4384|4383|4389.5|4388|4382|4381.5|2623
1734433500000|2024-12-17 11:05:00|4384.5|4383.5|4386|4385.5|4387|4386|4384.5|4383.5|679
1734433800000|2024-12-17 11:10:00|4385.5|4385|4382.5|4381.5|4387.5|4386.5|4382.5|4381.5|4976
1734434100000|2024-12-17 11:15:00|4382|4381|4383.5|4383|4384.5|4383.5|4380.5|4379.5|3803
1734434400000|2024-12-17 11:20:00|4383|4382.5|4382.5|4381.5|4384|4383.5|4382.5|4381.5|2170
1734434700000|2024-12-17 11:25:00|4382|4381|4383|4382|4384|4383.5|4380.5|4380|4406
1734435000000|2024-12-17 11:30:00|4383.5|4383|4381.5|4381|4383.5|4383|4381|4380.5|1831
1734435300000|2024-12-17 11:35:00|4382|4381.5|4385|4384|4386.5|4385.5|4381|4380.5|2929
1734435600000|2024-12-17 11:40:00|4385.5|4384.5|4380.5|4379.5|4385.5|4384.5|4380.5|4379.5|1528
1734435900000|2024-12-17 11:45:00|4380|4379|4381.5|4381|4382.5|4381.5|4377.5|4376|3534
1734436200000|2024-12-17 11:50:00|4380.5|4380.5|4380.5|4379.5|4381|4381|4379.5|4378.5|1877
1734436500000|2024-12-17 11:55:00|4380|4380|4382.5|4381.5|4383|4382|4380|4379.5|2044
1734436800000|2024-12-17 12:00:00|4382|4381|4382.5|4381.5|4383|4382.5|4379.5|4379|4527
1734437100000|2024-12-17 12:05:00|4382|4381|4381|4380|4382.5|4381.5|4380|4379.5|2692
1734437400000|2024-12-17 12:10:00|4380.5|4380.5|4377.5|4376.5|4381|4380.5|4377.5|4376.5|1798
1734437700000|2024-12-17 12:15:00|4377|4376|4376.5|4375.5|4377.5|4376.5|4373.5|4373|3788
1734438000000|2024-12-17 12:20:00|4377|4376|4371|4370.5|4377|4376|4371|4370.5|2732
1734438300000|2024-12-17 12:25:00|4370|4369.5|4374.5|4374|4375|4374|4370|4369.5|5302
1734438600000|2024-12-17 12:30:00|4375|4374.5|4377.5|4377|4378|4377|4374.5|4373.5|2209
1734438900000|2024-12-17 12:35:00|4377|4376|4375.5|4374|4377|4376|4373|4372.5|1552
1734439200000|2024-12-17 12:40:00|4376|4374.5|4378.5|4378|4379.5|4378.5|4376|4374|2133
1734439500000|2024-12-17 12:45:00|4378|4377.5|4377|4376.5|4378|4377.5|4375|4374.5|1169
1734439800000|2024-12-17 12:50:00|4376.5|4376|4379|4378.5|4381|4380.5|4376|4375.5|3448
1734440100000|2024-12-17 12:55:00|4378|4377.5|4378|4377.5|4378.5|4377.5|4376.5|4376|991
1734440400000|2024-12-17 13:00:00|4378.5|4378|4376.5|4376|4381|4380|4376.5|4375.5|2656
1734440700000|2024-12-17 13:05:00|4377|4375.5|4375.5|4375|4378|4377|4375|4374|2323
1734441000000|2024-12-17 13:10:00|4375|4374.5|4379.5|4378.5|4379.5|4378.5|4374.5|4374|2436
1734441300000|2024-12-17 13:15:00|4379|4378|4380.5|4380|4382|4381|4378.5|4378|4134
1734441600000|2024-12-17 13:20:00|4381|4380.5|4380|4379|4384|4383|4379.5|4379|2466
1734441900000|2024-12-17 13:25:00|4381|4380|4379.5|4378.5|4381|4380.5|4378.5|4377.5|2511
1734442200000|2024-12-17 13:30:00|4380|4379|4378|4377|4384|4383|4377.5|4377|5260
1734442500000|2024-12-17 13:35:00|4377.5|4376.5|4375|4374|4378|4376.5|4370.5|4369.5|3483
1734442800000|2024-12-17 13:40:00|4375.5|4374.5|4376.5|4376|4378.5|4378|4373.5|4373|2285
1734443100000|2024-12-17 13:45:00|4376|4375.5|4377.5|4376.5|4378|4377|4376|4375.5|1406
1734443400000|2024-12-17 13:50:00|4378|4377|4379|4378.5|4380|4379.5|4376.5|4376|3103
1734443700000|2024-12-17 13:55:00|4379.5|4379|4381|4380|4381.5|4380.5|4378|4377.5|2098
1734444000000|2024-12-17 14:00:00|4380.5|4380.5|4382.5|4381.5|4384|4383|4378.5|4378|2964
1734444300000|2024-12-17 14:05:00|4382|4381|4381|4380|4382|4381|4376.5|4376|5088
1734444600000|2024-12-17 14:10:00|4381.5|4380.5|4379.5|4378.5|4383|4382|4379|4378.5|813
1734444900000|2024-12-17 14:15:00|4379|4378|4382.5|4382|4384.5|4384|4377|4376|2407
1734445200000|2024-12-17 14:20:00|4382|4381.5|4382|4381|4383.5|4382.5|4380.5|4380|2935
1734445500000|2024-12-17 14:25:00|4381.5|4380.5|4377.5|4377|4381.5|4380.5|4377|4376|2862
1734445800000|2024-12-17 14:30:00|4377|4376.5|4387.5|4386.5|4388|4387|4374.5|4373.5|6869
1734446100000|2024-12-17 14:35:00|4387|4386|4389|4388|4390|4389.5|4386|4385|4470
1734446400000|2024-12-17 14:40:00|4388|4387.5|4384.5|4383.5|4391.5|4390.5|4383.5|4382.5|6550
1734446700000|2024-12-17 14:45:00|4384|4383|4384|4383|4386.5|4385.5|4381|4380|7069
1734447000000|2024-12-17 14:50:00|4383.5|4382|4378|4377.5|4384|4383|4376|4374.5|2636
1734447300000|2024-12-17 14:55:00|4378.5|4377|4374.5|4373|4378.5|4377|4372.5|4371.5|1919
1734447600000|2024-12-17 15:00:00|4374|4372.5|4371|4370|4374|4373|4368.5|4367.5|7051
1734447900000|2024-12-17 15:05:00|4370|4369.5|4372.5|4371.5|4374.5|4374|4368.5|4368|3540
1734448200000|2024-12-17 15:10:00|4371.5|4371|4362.5|4362|4373.5|4372.5|4362.5|4361|5779
1734448500000|2024-12-17 15:15:00|4363|4362.5|4368|4367|4369|4368|4363|4362|5309
1734448800000|2024-12-17 15:20:00|4368.5|4367.5|4367|4366.5|4369|4368|4364.5|4364|4465
1734449100000|2024-12-17 15:25:00|4366.5|4366|4370|4369.5|4373|4372|4366.5|4366|3230
1734449400000|2024-12-17 15:30:00|4370.5|4370|4372.5|4372|4375|4374|4370|4369.5|5177
1734449700000|2024-12-17 15:35:00|4372|4371.5|4378|4377.5|4379.5|4379|4372|4371|4327
1734450000000|2024-12-17 15:40:00|4377.5|4377|4374|4373|4378.5|4378|4373|4372.5|1904
1734450300000|2024-12-17 15:45:00|4373.5|4372.5|4369.5|4369|4374|4373|4369.5|4369|2827
1734450600000|2024-12-17 15:50:00|4370|4368.5|4369|4368.5|4370|4369.5|4367.5|4367|1294
1734450900000|2024-12-17 15:55:00|4368.5|4368|4368.5|4367.5|4369.5|4368.5|4367.5|4366.5|1690
1734451200000|2024-12-17 16:00:00|4367.5|4367|4367.5|4366.5|4369.5|4369|4366|4365|3985
1734451500000|2024-12-17 16:05:00|4367|4366|4363.5|4363|4367|4366|4362.5|4362|2651
1734451800000|2024-12-17 16:10:00|4363|4362.5|4359.5|4359|4365|4364.5|4359.5|4358.5|5682
1734452100000|2024-12-17 16:15:00|4360|4359.5|4360|4359|4361.5|4361|4357|4356|6772
1734452400000|2024-12-17 16:20:00|4360.5|4359.5|4358|4357.5|4360.5|4360|4357.5|4357|9068
1734452700000|2024-12-17 16:25:00|4358.5|4358|4357|4356.5|4359|4358.5|4354.5|4354|6156
1734508800000|2024-12-18 08:00:00|4339.5|4336.5|4349|4346|4358.5|4356.5|4332.5|4330|10220
1734509100000|2024-12-18 08:05:00|4351|4346.5|4340.5|4338|4361.5|4359|4337.5|4335.5|6896
1734509400000|2024-12-18 08:10:00|4340|4337.5|4326.5|4324.5|4340.5|4337.5|4324.5|4322.5|5809
1734509700000|2024-12-18 08:15:00|4326|4323.5|4323|4322.5|4329.5|4328.5|4320.5|4318.5|6104
1734510000000|2024-12-18 08:20:00|4322.5|4322|4328.5|4327.5|4333|4331.5|4321.5|4320|3037
1734510300000|2024-12-18 08:25:00|4329|4327|4326|4325.5|4329.5|4329|4323|4322|4650
1734510600000|2024-12-18 08:30:00|4325.5|4325|4334.5|4333.5|4337|4336|4324.5|4323.5|8216
1734510900000|2024-12-18 08:35:00|4335|4333|4338.5|4337.5|4340|4339.5|4333.5|4333|6936
1734511200000|2024-12-18 08:40:00|4338|4337|4325.5|4325|4338.5|4337.5|4325.5|4325|2373
1734511500000|2024-12-18 08:45:00|4325|4323.5|4323|4322|4327|4326.5|4322|4320.5|3886
1734511800000|2024-12-18 08:50:00|4322.5|4321.5|4318|4317|4324|4323|4317|4316.5|2144
1734512100000|2024-12-18 08:55:00|4318.5|4317.5|4319.5|4318.5|4325|4324|4318|4317|2696
1734512400000|2024-12-18 09:00:00|4319|4317|4318.5|4318|4319.5|4318.5|4316.5|4315|2979
1734512700000|2024-12-18 09:05:00|4319|4318.5|4313|4312|4321.5|4320.5|4311.5|4311|4189
1734513000000|2024-12-18 09:10:00|4314|4313|4320|4319|4320|4319|4311|4310|5103
1734513300000|2024-12-18 09:15:00|4320.5|4319.5|4322|4320.5|4325|4324.5|4320|4319|4624
1734513600000|2024-12-18 09:20:00|4321.5|4321|4327.5|4326.5|4329|4328|4321|4321|5449
1734513900000|2024-12-18 09:25:00|4326.5|4327|4321|4320.5|4328|4327|4321|4320.5|5693
1734514200000|2024-12-18 09:30:00|4320.5|4320|4321|4320|4325.5|4325|4320|4319.5|1878
1734514500000|2024-12-18 09:35:00|4320.5|4320.5|4319.5|4319|4323.5|4322.5|4319|4318.5|4859
1734514800000|2024-12-18 09:40:00|4320|4319.5|4323.5|4323|4324|4323.5|4319.5|4319|5813
1734515100000|2024-12-18 09:45:00|4325|4324|4326.5|4325.5|4332.5|4331.5|4325|4324|1835
1734515400000|2024-12-18 09:50:00|4326|4325|4326.5|4325.5|4327.5|4326.5|4323.5|4323|5477
1734515700000|2024-12-18 09:55:00|4327|4326|4324.5|4323.5|4328|4327|4324.5|4323.5|1827
1734516000000|2024-12-18 10:00:00|4325|4324|4325.5|4324.5|4326.5|4326|4322.5|4321.5|3705
1734516300000|2024-12-18 10:05:00|4326|4325|4322.5|4322|4326|4325|4322|4321.5|2076
1734516600000|2024-12-18 10:10:00|4323|4321.5|4325.5|4325|4326.5|4325.5|4323|4321.5|3559
1734516900000|2024-12-18 10:15:00|4326|4325.5|4322.5|4321.5|4326.5|4325.5|4322.5|4321.5|4673
1734517200000|2024-12-18 10:20:00|4322|4322|4320.5|4320|4323|4322.5|4320|4319.5|3665
1734517500000|2024-12-18 10:25:00|4321.5|4320.5|4325|4323.5|4326|4325.5|4321|4320|4806
1734517800000|2024-12-18 10:30:00|4325.5|4324|4322.5|4321.5|4326.5|4325.5|4321.5|4321|1631
1734518100000|2024-12-18 10:35:00|4322|4322|4327.5|4326|4328|4327|4322|4322|2132
1734518400000|2024-12-18 10:40:00|4328|4326.5|4327|4326|4329|4328|4327|4326|2661
1734518700000|2024-12-18 10:45:00|4327.5|4326.5|4334.5|4333.5|4335.5|4334.5|4327|4326|3326
1734519000000|2024-12-18 10:50:00|4335|4334|4331.5|4331|4335.5|4335|4331|4330|4958
1734519300000|2024-12-18 10:55:00|4332|4331.5|4335.5|4334.5|4337|4336|4331.5|4331|2422
1734519600000|2024-12-18 11:00:00|4335|4334|4336.5|4336|4337.5|4336.5|4334.5|4333.5|3661
1734519900000|2024-12-18 11:05:00|4337.5|4335.5|4341|4340.5|4342|4341.5|4336.5|4335.5|1816
1734520200000|2024-12-18 11:10:00|4342|4341.5|4336.5|4336|4342.5|4342|4336.5|4336|3513
1734520500000|2024-12-18 11:15:00|4337|4336.5|4336|4335|4338|4337.5|4334|4333|2210
1734520800000|2024-12-18 11:20:00|4336.5|4335.5|4337|4336.5|4337|4336.5|4335|4334.5|1865
1734521100000|2024-12-18 11:25:00|4337.5|4336|4331.5|4331|4337.5|4336|4331.5|4331|2152
1734521400000|2024-12-18 11:30:00|4332|4331.5|4331.5|4331|4333|4332.5|4329.5|4329|1269
1734521700000|2024-12-18 11:35:00|4331|4330.5|4330|4329|4331.5|4330.5|4329.5|4329|1257
1734522000000|2024-12-18 11:40:00|4329.5|4329.5|4331.5|4330.5|4332.5|4331.5|4329|4328.5|2300
1734522300000|2024-12-18 11:45:00|4331|4330|4332|4331.5|4333.5|4332.5|4330.5|4330|2628
1734522600000|2024-12-18 11:50:00|4332.5|4332|4332|4331.5|4333.5|4333|4332|4331.5|2012
1734522900000|2024-12-18 11:55:00|4331.5|4331|4332|4331.5|4333.5|4332.5|4331.5|4330.5|2904
1734523200000|2024-12-18 12:00:00|4332.5|4331|4335.5|4334.5|4335.5|4335|4331.5|4330.5|4154
1734523500000|2024-12-18 12:05:00|4336|4335|4332|4331.5|4336|4335|4331.5|4331|1491
1734523800000|2024-12-18 12:10:00|4332.5|4331|4334|4333|4334.5|4333.5|4332.5|4331|1631
1734524100000|2024-12-18 12:15:00|4334.5|4332.5|4333.5|4333|4336.5|4335.5|4333|4332.5|634
1734524400000|2024-12-18 12:20:00|4333|4332.5|4333.5|4332.5|4334|4333|4333|4332.5|533
1734524700000|2024-12-18 12:25:00|4333|4333|4330|4329.5|4333.5|4333|4330|4329.5|1019
1734525000000|2024-12-18 12:30:00|4330.5|4328.5|4326.5|4326|4331.5|4330.5|4326.5|4326|5116
1734525300000|2024-12-18 12:35:00|4327|4326.5|4327|4326.5|4329|4328|4326.5|4326|4826
1734525600000|2024-12-18 12:40:00|4327.5|4327|4327|4326.5|4328|4327.5|4326.5|4325.5|1448
1734525900000|2024-12-18 12:45:00|4326.5|4326|4328.5|4328|4329.5|4328.5|4326.5|4325.5|6411
1734526200000|2024-12-18 12:50:00|4328|4327|4331.5|4331|4332|4331.5|4328|4327|2019
1734526500000|2024-12-18 12:55:00|4332|4331.5|4332.5|4331.5|4333|4332.5|4331.5|4330.5|769
1734526800000|2024-12-18 13:00:00|4332|4331|4329.5|4329|4332.5|4331.5|4328.5|4327.5|1829
1734527100000|2024-12-18 13:05:00|4329|4328|4331.5|4331|4333.5|4332.5|4327.5|4326.5|5062
1734527400000|2024-12-18 13:10:00|4331|4330.5|4326.5|4326|4331|4330.5|4326.5|4326|637
1734527700000|2024-12-18 13:15:00|4326|4325.5|4324|4323|4326.5|4326|4323.5|4323|604
1734528000000|2024-12-18 13:20:00|4323.5|4322.5|4321|4320|4324|4323|4320.5|4320|3318
1734528300000|2024-12-18 13:25:00|4322|4320.5|4323.5|4322|4323.5|4323|4322|4320.5|1386
1734528600000|2024-12-18 13:30:00|4323|4322.5|4327.5|4327|4328.5|4328|4322.5|4322|3028
1734528900000|2024-12-18 13:35:00|4327|4326.5|4324|4323.5|4327.5|4326.5|4324|4323.5|2854
1734529200000|2024-12-18 13:40:00|4324.5|4323|4321.5|4320.5|4324.5|4323|4320.5|4320|1483
1734529500000|2024-12-18 13:45:00|4321|4320|4319|4318|4321|4320|4318.5|4318|2055
1734529800000|2024-12-18 13:50:00|4318.5|4318.5|4320.5|4320|4322|4321|4318|4317.5|5269
1734530100000|2024-12-18 13:55:00|4321|4321|4320.5|4319.5|4322.5|4321.5|4320|4319.5|1794
1734530400000|2024-12-18 14:00:00|4321|4320|4318.5|4317.5|4322|4321.5|4317.5|4316.5|5481
1734530700000|2024-12-18 14:05:00|4319|4318|4322.5|4321.5|4323|4322.5|4318|4317.5|4786
1734531000000|2024-12-18 14:10:00|4323|4322|4321.5|4320.5|4323|4322.5|4320|4319.5|3131
1734531300000|2024-12-18 14:15:00|4321|4321|4319|4318.5|4321|4321|4319|4318.5|2645
1734531600000|2024-12-18 14:20:00|4319.5|4319|4322.5|4321.5|4324|4323|4319.5|4318.5|3520
1734531900000|2024-12-18 14:25:00|4323.5|4322|4326|4325|4326.5|4326|4322.5|4321.5|1514
1734532200000|2024-12-18 14:30:00|4324|4325.5|4342|4341|4342.5|4341|4322.5|4321.5|6818
1734532500000|2024-12-18 14:35:00|4340|4339|4345.5|4345|4345.5|4345|4339.5|4338.5|5088
1734532800000|2024-12-18 14:40:00|4346|4345.5|4350.5|4349.5|4353|4352.5|4346|4345.5|7750
1734533100000|2024-12-18 14:45:00|4350|4348|4353|4352.5|4357.5|4357|4348.5|4348|5479
1734533400000|2024-12-18 14:50:00|4352.5|4352|4346|4345.5|4353|4352|4345|4343.5|10477
1734533700000|2024-12-18 14:55:00|4346.5|4345|4341|4340|4346.5|4345|4337.5|4336|7155
1734534000000|2024-12-18 15:00:00|4341.5|4340.5|4338.5|4338|4343.5|4342.5|4336.5|4335|6804
1734534300000|2024-12-18 15:05:00|4339|4337.5|4338.5|4338|4340.5|4340|4336.5|4335.5|3063
1734534600000|2024-12-18 15:10:00|4338|4337.5|4339|4338.5|4340.5|4339|4336|4335.5|5424
1734534900000|2024-12-18 15:15:00|4338.5|4338|4336.5|4336|4338.5|4338|4336|4335|2815
1734535200000|2024-12-18 15:20:00|4337|4335.5|4338.5|4338|4339|4338.5|4335|4334.5|2578
1734535500000|2024-12-18 15:25:00|4338|4337.5|4338|4337|4339|4338.5|4335.5|4335|3533
1734535800000|2024-12-18 15:30:00|4337.5|4336|4340.5|4339.5|4340.5|4340|4335|4334|3585
1734536100000|2024-12-18 15:35:00|4339.5|4340|4342|4341|4344|4343.5|4339|4338.5|4179
1734536400000|2024-12-18 15:40:00|4341.5|4341.5|4344|4343.5|4344|4343.5|4340.5|4340|4883
1734536700000|2024-12-18 15:45:00|4343|4342|4340|4339.5|4343|4342|4339|4338.5|4688
1734537000000|2024-12-18 15:50:00|4339.5|4339|4336|4335.5|4340|4339.5|4335.5|4335|3564
1734537300000|2024-12-18 15:55:00|4335.5|4334.5|4336|4335.5|4337.5|4337|4331.5|4331|8012
1734537600000|2024-12-18 16:00:00|4335.5|4335|4333.5|4333|4338|4337.5|4333.5|4332.5|7907
1734537900000|2024-12-18 16:05:00|4333|4332.5|4328.5|4328|4333|4332.5|4328.5|4328|4109
1734538200000|2024-12-18 16:10:00|4328|4327.5|4333|4332|4333.5|4333|4327.5|4326.5|4486
1734538500000|2024-12-18 16:15:00|4332.5|4332.5|4334.5|4334|4334.5|4334|4331.5|4331|3920
1734538800000|2024-12-18 16:20:00|4335|4333.5|4334|4333.5|4336|4335.5|4333|4332|6232
1734539100000|2024-12-18 16:25:00|4333.5|4332.5|4337.5|4336.5|4338|4337.5|4333.5|4332.5|9367
1734595200000|2024-12-19 08:00:00|4283|4279.5|4295.5|4294|4296|4295|4277.5|4275|12153
1734595500000|2024-12-19 08:05:00|4296|4294.5|4299.5|4297.5|4304|4303|4290.5|4289|8622
1734595800000|2024-12-19 08:10:00|4299|4297|4299|4297.5|4302.5|4301.5|4296|4294.5|8190
1734596100000|2024-12-19 08:15:00|4298.5|4296.5|4279|4278.5|4298.5|4297|4278.5|4277|10148
1734596400000|2024-12-19 08:20:00|4278.5|4278|4289|4288|4290.5|4289.5|4275.5|4275|9657
1734596700000|2024-12-19 08:25:00|4290|4289|4289|4287.5|4292|4291|4283.5|4282.5|7616
1734597000000|2024-12-19 08:30:00|4288.5|4288|4286|4285|4288.5|4288|4284|4283|5631
1734597300000|2024-12-19 08:35:00|4285|4284.5|4294|4293|4294|4293|4282.5|4281.5|5439
1734597600000|2024-12-19 08:40:00|4293.5|4292.5|4288.5|4287.5|4293.5|4292.5|4286.5|4285|4957
1734597900000|2024-12-19 08:45:00|4288|4287|4292|4291|4295|4294|4287.5|4286.5|3469
1734598200000|2024-12-19 08:50:00|4291.5|4290.5|4294|4292.5|4295|4294.5|4291|4290|3439
1734598500000|2024-12-19 08:55:00|4291.5|4293|4291.5|4290.5|4294.5|4293.5|4289|4288.5|5041
1734598800000|2024-12-19 09:00:00|4291|4291|4283|4282|4291|4291|4282|4280.5|2466
1734599100000|2024-12-19 09:05:00|4283.5|4282.5|4275|4274|4284.5|4284|4273.5|4273|4685
1734599400000|2024-12-19 09:10:00|4274.5|4273.5|4273.5|4272.5|4276|4275|4270.5|4270|2797
1734599700000|2024-12-19 09:15:00|4273|4273|4268|4267|4273.5|4273|4265|4264|5578
1734600000000|2024-12-19 09:20:00|4267|4266|4267.5|4266.5|4268|4267|4263|4262.5|5399
1734600300000|2024-12-19 09:25:00|4267|4266|4276|4275.5|4277.5|4276.5|4266|4265.5|4237
1734600600000|2024-12-19 09:30:00|4276.5|4275|4277.5|4276.5|4278|4277.5|4274|4273|2119
1734600900000|2024-12-19 09:35:00|4278|4277|4287.5|4286.5|4289|4288|4278|4277|3151
1734601200000|2024-12-19 09:40:00|4287|4286|4288|4287.5|4289.5|4288.5|4285.5|4285|3747
1734601500000|2024-12-19 09:45:00|4288.5|4286|4288.5|4288|4291|4290|4287|4286|5083
1734601800000|2024-12-19 09:50:00|4289|4288.5|4282|4281|4290|4289|4282|4281|1408
1734602100000|2024-12-19 09:55:00|4281.5|4282.5|4280|4279|4283.5|4283|4280|4279|4909
1734602400000|2024-12-19 10:00:00|4279.5|4278|4278.5|4277.5|4280|4279|4277|4276|4745
1734602700000|2024-12-19 10:05:00|4278|4277|4276.5|4276|4278.5|4277.5|4274.5|4274|4792
1734603000000|2024-12-19 10:10:00|4276|4275|4278|4277|4278|4277.5|4275.5|4275|1974
1734603300000|2024-12-19 10:15:00|4277.5|4276.5|4284|4283|4286|4285|4277.5|4276.5|6456
1734603600000|2024-12-19 10:20:00|4283.5|4283.5|4281|4280|4283.5|4283.5|4280|4279.5|2305
1734603900000|2024-12-19 10:25:00|4280.5|4279|4278|4277.5|4281|4280|4276|4275|3476
1734604200000|2024-12-19 10:30:00|4278.5|4276.5|4281|4280|4282.5|4282|4277|4276|6651
1734604500000|2024-12-19 10:35:00|4280.5|4279.5|4272|4271|4281|4280|4271.5|4271|3491
1734604800000|2024-12-19 10:40:00|4273|4271.5|4275.5|4275|4277|4276.5|4273|4271.5|1264
1734605100000|2024-12-19 10:45:00|4275|4274.5|4274|4273|4275.5|4275|4271.5|4270.5|2617
1734605400000|2024-12-19 10:50:00|4273.5|4272.5|4269.5|4269|4274.5|4273.5|4269|4268|1837
1734605700000|2024-12-19 10:55:00|4270|4269.5|4274|4273.5|4274.5|4273.5|4270|4269|2294
1734606000000|2024-12-19 11:00:00|4273.5|4273|4271|4270|4274.5|4273.5|4269.5|4268.5|5349
1734606300000|2024-12-19 11:05:00|4270.5|4270.5|4276.5|4276|4277.5|4276.5|4270.5|4270.5|4004
1734606600000|2024-12-19 11:10:00|4276|4275.5|4274|4273.5|4277.5|4276.5|4274|4273.5|2442
1734606900000|2024-12-19 11:15:00|4273.5|4273|4272.5|4271.5|4274|4273.5|4270|4269|1918
1734607200000|2024-12-19 11:20:00|4272|4271|4269|4268.5|4272.5|4272|4268|4267.5|841
1734607500000|2024-12-19 11:25:00|4268.5|4268|4277.5|4277|4278|4277|4268.5|4268|5072
1734607800000|2024-12-19 11:30:00|4276.5|4275.5|4277.5|4277|4278|4277.5|4276.5|4275.5|938
1734608100000|2024-12-19 11:35:00|4277|4276.5|4281|4280.5|4282.5|4282|4276.5|4276|4599
1734608400000|2024-12-19 11:40:00|4281.5|4281|4280|4279.5|4282.5|4281.5|4278|4277|1783
1734608700000|2024-12-19 11:45:00|4280.5|4279|4281.5|4281|4282|4281.5|4279.5|4279|2669
1734609000000|2024-12-19 11:50:00|4282|4281.5|4280|4279|4282.5|4281.5|4279|4278.5|1872
1734609300000|2024-12-19 11:55:00|4280.5|4279.5|4281|4280|4281|4280.5|4278|4277|4371
1734609600000|2024-12-19 12:00:00|4290|4283.5|4285|4284.5|4290|4287.5|4283.5|4282|2118
1734609900000|2024-12-19 12:05:00|4286|4284|4285|4284|4291|4290.5|4285|4284|1296
1734610200000|2024-12-19 12:10:00|4285.5|4284.5|4287|4286.5|4288.5|4287.5|4285.5|4284|2659
1734610500000|2024-12-19 12:15:00|4287.5|4287|4291|4290.5|4291.5|4290.5|4287|4286|4043
1734610800000|2024-12-19 12:20:00|4291.5|4291|4289.5|4289|4293.5|4293|4288.5|4288|3074
1734611100000|2024-12-19 12:25:00|4288.5|4288.5|4286.5|4285.5|4290|4289|4285|4284.5|4339
1734611400000|2024-12-19 12:30:00|4287.5|4286|4284|4283|4288|4287.5|4283|4282.5|2154
1734611700000|2024-12-19 12:35:00|4284.5|4282.5|4283.5|4283|4284.5|4283.5|4282.5|4281.5|1339
1734612000000|2024-12-19 12:40:00|4284.5|4282.5|4283.5|4282.5|4285|4284|4282|4281.5|1347
1734612300000|2024-12-19 12:45:00|4283|4283|4285|4284.5|4285|4284.5|4283|4282.5|2269
1734612600000|2024-12-19 12:50:00|4285.5|4284|4283|4282.5|4286|4285.5|4282.5|4281.5|3628
1734612900000|2024-12-19 12:55:00|4282|4282|4285|4284.5|4285|4284.5|4281.5|4281|2754
1734613200000|2024-12-19 13:00:00|4285.5|4285|4289.5|4288.5|4290|4289.5|4284|4283.5|2967
1734613500000|2024-12-19 13:05:00|4289|4288|4282.5|4282|4289|4288|4281|4280|3381
1734613800000|2024-12-19 13:10:00|4283|4282.5|4286.5|4286|4286.5|4286|4278.5|4277.5|3539
1734614100000|2024-12-19 13:15:00|4286|4285.5|4291.5|4291|4291.5|4291|4285|4284|4376
1734614400000|2024-12-19 13:20:00|4292|4290.5|4290.5|4289.5|4297.5|4296.5|4290.5|4289|5699
1734614700000|2024-12-19 13:25:00|4291|4290|4295|4293.5|4295|4293.5|4290.5|4289.5|3021
1734615000000|2024-12-19 13:30:00|4294.5|4293|4294|4292.5|4295.5|4294.5|4292|4291|4485
1734615300000|2024-12-19 13:35:00|4293|4292|4292|4290.5|4294.5|4294|4290|4289.5|2594
1734615600000|2024-12-19 13:40:00|4291.5|4291|4290.5|4290|4293|4292.5|4289|4288|2457
1734615900000|2024-12-19 13:45:00|4291|4289.5|4290.5|4289.5|4294.5|4293.5|4290|4289.5|3280
1734616200000|2024-12-19 13:50:00|4290|4289|4286.5|4286|4290|4289|4285|4284|2578
1734616500000|2024-12-19 13:55:00|4286|4285.5|4290.5|4289.5|4290.5|4289.5|4282.5|4282|3840
1734616800000|2024-12-19 14:00:00|4291.5|4290|4291.5|4291|4292.5|4291.5|4289.5|4288.5|2616
1734617100000|2024-12-19 14:05:00|4292|4291.5|4295|4294|4295.5|4295|4291|4290|3298
1734617400000|2024-12-19 14:10:00|4294.5|4294.5|4291.5|4291|4295.5|4295|4289.5|4289|3517
1734617700000|2024-12-19 14:15:00|4292|4291.5|4289.5|4289|4292|4291.5|4286|4285|5895
1734618000000|2024-12-19 14:20:00|4288.5|4287.5|4290|4289.5|4291.5|4290.5|4288|4287|3033
1734618300000|2024-12-19 14:25:00|4290.5|4290|4287|4286.5|4291|4290.5|4286.5|4285.5|4295
1734618600000|2024-12-19 14:30:00|4285.5|4284.5|4284|4283.5|4287|4286.5|4282.5|4282|5340
1734618900000|2024-12-19 14:35:00|4284.5|4284|4275.5|4274.5|4285|4284.5|4274.5|4274|4522
1734619200000|2024-12-19 14:40:00|4275|4274|4272|4271.5|4276.5|4275.5|4270.5|4269|7842
1734619500000|2024-12-19 14:45:00|4272.5|4272|4268.5|4267.5|4272.5|4272|4265|4264|12169
1734619800000|2024-12-19 14:50:00|4269.5|4269|4268.5|4267.5|4270.5|4269.5|4266.5|4265.5|5500
1734620100000|2024-12-19 14:55:00|4269.5|4268.5|4274|4272.5|4274|4273|4269|4268|4691
1734620400000|2024-12-19 15:00:00|4274.5|4273.5|4270.5|4270|4274.5|4273.5|4269.5|4269|7941
1734620700000|2024-12-19 15:05:00|4271|4269.5|4271|4270|4273|4272.5|4268.5|4268|4330
1734621000000|2024-12-19 15:10:00|4270.5|4269.5|4273|4272.5|4274.5|4274|4269|4267.5|9492
1734621300000|2024-12-19 15:15:00|4272.5|4272|4269.5|4268.5|4272.5|4272|4265|4264|8426
1734621600000|2024-12-19 15:20:00|4269|4269|4271|4270|4271|4270.5|4267.5|4266.5|9899
1734621900000|2024-12-19 15:25:00|4270|4270.5|4269|4268.5|4274.5|4273.5|4269|4268|8262
1734622200000|2024-12-19 15:30:00|4269.5|4268|4271.5|4270.5|4273.5|4273|4269.5|4268|3663
1734622500000|2024-12-19 15:35:00|4273|4271|4272.5|4271.5|4277.5|4276.5|4269|4268|6950
1734622800000|2024-12-19 15:40:00|4272|4271|4275.5|4275|4277.5|4276.5|4271.5|4270.5|6455
1734623100000|2024-12-19 15:45:00|4275|4274.5|4276|4275|4276|4275.5|4271.5|4270.5|4219
1734623400000|2024-12-19 15:50:00|4275.5|4274.5|4274.5|4273.5|4279|4278.5|4274.5|4273.5|8998
1734623700000|2024-12-19 15:55:00|4274|4273|4277|4276|4277|4276.5|4273.5|4273|2940
1734624000000|2024-12-19 16:00:00|4276.5|4275.5|4270|4269.5|4277|4276|4270|4269.5|3465
1734624300000|2024-12-19 16:05:00|4269.5|4269|4268.5|4267.5|4270|4269.5|4268|4267|7964
1734624600000|2024-12-19 16:10:00|4269.5|4268|4267|4266.5|4272|4271.5|4266.5|4265|7700
1734624900000|2024-12-19 16:15:00|4268|4267|4270.5|4269.5|4273.5|4273|4268|4267|15712
1734625200000|2024-12-19 16:20:00|4270|4269|4271|4270.5|4272.5|4272|4268.5|4267.5|10690
1734625500000|2024-12-19 16:25:00|4270.5|4270|4268.5|4267.5|4272.5|4272|4268|4266.5|23159
1734681600000|2024-12-20 08:00:00|4244|4242.5|4221|4218|4244|4242.5|4214|4210.5|18448
1734681900000|2024-12-20 08:05:00|4224.5|4218.5|4204|4203|4224.5|4221.5|4203.5|4201|9975
1734682200000|2024-12-20 08:10:00|4203.5|4202|4212|4210|4212|4210|4203|4200.5|5895
1734682500000|2024-12-20 08:15:00|4213|4210.5|4201.5|4200.5|4215|4213.5|4201.5|4200.5|6035
1734682800000|2024-12-20 08:20:00|4202|4201|4213|4211.5|4213.5|4212|4198|4196.5|12657
1734683100000|2024-12-20 08:25:00|4213.5|4209|4212|4210.5|4214.5|4213.5|4206.5|4205|11452
1734683400000|2024-12-20 08:30:00|4211.5|4211|4200|4199|4212.5|4211.5|4200|4199|12722
1734683700000|2024-12-20 08:35:00|4200.5|4198|4191|4190|4200.5|4198|4185.5|4185|16170
1734684000000|2024-12-20 08:40:00|4192.5|4191.5|4204|4203|4204|4203.5|4190|4189|9052
1734684300000|2024-12-20 08:45:00|4203.5|4202|4199|4198|4205|4204|4197.5|4196.5|5284
1734684600000|2024-12-20 08:50:00|4199.5|4198.5|4207|4206|4207.5|4206|4198|4196.5|9320
1734684900000|2024-12-20 08:55:00|4206.5|4206.5|4208|4207.5|4211|4210.5|4205|4204|7422
1734685200000|2024-12-20 09:00:00|4208.5|4206.5|4200|4199|4211|4209.5|4200|4199|8851
1734685500000|2024-12-20 09:05:00|4199.5|4198.5|4202.5|4202|4206.5|4205.5|4199|4197.5|4847
1734685800000|2024-12-20 09:10:00|4203|4201|4208.5|4207.5|4210|4209.5|4202|4201|7249
1734686100000|2024-12-20 09:15:00|4208|4206.5|4214.5|4214|4216|4214.5|4206|4205.5|9145
1734686400000|2024-12-20 09:20:00|4214|4213.5|4208.5|4207.5|4214.5|4213.5|4206.5|4205.5|6984
1734686700000|2024-12-20 09:25:00|4209.5|4208|4211|4209.5|4211.5|4210.5|4207.5|4206|3862
1734687000000|2024-12-20 09:30:00|4210.5|4210|4218|4217.5|4221|4220|4210.5|4210|6251
1734687300000|2024-12-20 09:35:00|4218.5|4217|4217|4216|4219.5|4218.5|4214|4213|5637
1734687600000|2024-12-20 09:40:00|4217.5|4216.5|4216.5|4216|4220|4219|4216|4215.5|2321
1734687900000|2024-12-20 09:45:00|4217|4216.5|4216.5|4215.5|4220|4219|4216|4215|1389
1734688200000|2024-12-20 09:50:00|4217|4216|4217.5|4217|4222|4220.5|4215.5|4214.5|2315
1734688500000|2024-12-20 09:55:00|4218|4216.5|4219.5|4219|4221.5|4220.5|4217|4216.5|1941
1734688800000|2024-12-20 10:00:00|4220|4219.5|4219.5|4219|4222|4221|4215|4214.5|3866
1734689100000|2024-12-20 10:05:00|4220|4219.5|4223|4222.5|4224|4223.5|4218.5|4217.5|3087
1734689400000|2024-12-20 10:10:00|4224|4223|4221.5|4220.5|4225|4224|4219|4218.5|4761
1734689700000|2024-12-20 10:15:00|4222.5|4221|4218.5|4217.5|4224|4223|4218.5|4217.5|6031
1734690000000|2024-12-20 10:20:00|4218|4216.5|4209.5|4208.5|4218.5|4216.5|4209.5|4208.5|5670
1734690300000|2024-12-20 10:25:00|4210|4209|4210|4209.5|4213|4212.5|4209.5|4208.5|4285
1734690600000|2024-12-20 10:30:00|4211|4209|4209.5|4209|4212|4211|4207.5|4207|3889
1734690900000|2024-12-20 10:35:00|4210|4209.5|4209|4208.5|4213|4212|4206|4205.5|8943
1734691200000|2024-12-20 10:40:00|4209.5|4209|4221.5|4220.5|4221.5|4220.5|4208|4207|6376
1734691500000|2024-12-20 10:45:00|4222|4221|4231|4230.5|4233|4232.5|4220.5|4220|6688
1734691800000|2024-12-20 10:50:00|4230.5|4230|4237|4236.5|4242.5|4242|4228|4227|41744
1734692100000|2024-12-20 10:55:00|4237.5|4236|4231|4230.5|4242.5|4242|4228.5|4227.5|54096
1734692400000|2024-12-20 11:00:00|4231.5|4230|4239|4238|4247|4246|4228.5|4228|13041
1734692700000|2024-12-20 11:05:00|4240.5|4239.5|4237|4235.5|4241|4240|4231.5|4230.5|5854
1734693000000|2024-12-20 11:10:00|4236.5|4236|4241.5|4240.5|4242|4241|4232.5|4231.5|3255
1734693300000|2024-12-20 11:15:00|4241|4240|4238.5|4238|4243.5|4242.5|4237.5|4237|2639
1734693600000|2024-12-20 11:20:00|4239|4238.5|4239|4238|4240.5|4239.5|4236|4235|4976
1734693900000|2024-12-20 11:25:00|4238.5|4236.5|4238.5|4237.5|4240.5|4240|4235|4234|3709
1734694200000|2024-12-20 11:30:00|4239|4238|4235.5|4234.5|4239|4238|4231|4230|4587
1734694500000|2024-12-20 11:35:00|4235|4234|4236.5|4235.5|4237|4236|4233.5|4232.5|5741
1734694800000|2024-12-20 11:40:00|4237.5|4236.5|4230.5|4230|4237.5|4236.5|4230.5|4230|4216
1734695100000|2024-12-20 11:45:00|4229.5|4228.5|4234|4233.5|4234.5|4233.5|4229.5|4228.5|4528
1734695400000|2024-12-20 11:50:00|4234.5|4233|4233|4232|4234.5|4233.5|4230.5|4230|2550
1734695700000|2024-12-20 11:55:00|4232.5|4231.5|4228.5|4227.5|4234.5|4233.5|4228|4227.5|8966
1734696000000|2024-12-20 12:00:00|4229|4228.5|4231.5|4229.5|4231.5|4229.5|4229|4228.5|917
1734696300000|2024-12-20 12:05:00|4232|4231|4232|4231.5|4235.5|4234.5|4229|4228|17763
1734696600000|2024-12-20 12:10:00|4231.5|4230.5|4234|4233|4237.5|4236.5|4231.5|4230.5|2233
1734696900000|2024-12-20 12:15:00|4234.5|4233.5|4233|4232|4234.5|4233.5|4230|4229.5|6237
1734697200000|2024-12-20 12:20:00|4232.5|4230.5|4233|4232.5|4235.5|4234|4231.5|4230.5|3788
1734697500000|2024-12-20 12:25:00|4233.5|4233|4234|4233|4236.5|4235.5|4231.5|4231|5139
1734697800000|2024-12-20 12:30:00|4233.5|4232.5|4233.5|4232.5|4238.5|4237.5|4232.5|4231.5|5691
1734698100000|2024-12-20 12:35:00|4233|4233|4235.5|4234.5|4235.5|4235|4233|4232|1834
1734698400000|2024-12-20 12:40:00|4235|4234|4237|4236|4239.5|4238.5|4235|4234|3768
1734698700000|2024-12-20 12:45:00|4236.5|4235.5|4239.5|4238.5|4240.5|4240|4235|4234.5|5993
1734699000000|2024-12-20 12:50:00|4239|4238|4233.5|4233|4239|4238|4233|4232.5|6201
1734699300000|2024-12-20 12:55:00|4233|4232|4232.5|4232|4236.5|4235.5|4232|4231.5|7491
1734699600000|2024-12-20 13:00:00|4232|4231.5|4234|4233|4235.5|4234.5|4230.5|4230|4353
1734699900000|2024-12-20 13:05:00|4233.5|4232.5|4236|4235|4236.5|4235.5|4232|4231|2427
1734700200000|2024-12-20 13:10:00|4236.5|4235.5|4237.5|4236.5|4240.5|4239.5|4236.5|4235|6014
1734700500000|2024-12-20 13:15:00|4237|4236|4234.5|4233.5|4237.5|4236|4232.5|4232|5392
1734700800000|2024-12-20 13:20:00|4233.5|4233|4234.5|4233|4235|4234|4232|4231.5|2200
1734701100000|2024-12-20 13:25:00|4234|4233.5|4233.5|4233|4235.5|4235|4233|4232|1441
1734701400000|2024-12-20 13:30:00|4234|4232.5|4241|4240.5|4245|4244|4233.5|4232.5|11092
1734701700000|2024-12-20 13:35:00|4240.5|4239.5|4236|4235|4245|4244.5|4235.5|4235|6092
1734702000000|2024-12-20 13:40:00|4235.5|4233.5|4236|4235|4237|4236|4232.5|4231.5|3698
1734702300000|2024-12-20 13:45:00|4235.5|4234.5|4232|4231.5|4235.5|4234.5|4232|4231.5|2708
1734702600000|2024-12-20 13:50:00|4232.5|4232|4232|4231.5|4234|4233|4231.5|4231|3442
1734702900000|2024-12-20 13:55:00|4231.5|4231|4230.5|4230|4232.5|4231.5|4229.5|4229|2787
1734703200000|2024-12-20 14:00:00|4230|4229.5|4232.5|4232|4233.5|4232.5|4228.5|4227.5|6290
1734703500000|2024-12-20 14:05:00|4232|4231.5|4231.5|4231|4233|4232.5|4230.5|4229.5|3047
1734703800000|2024-12-20 14:10:00|4232.5|4231.5|4231|4230.5|4235|4234|4231|4230.5|3312
1734704100000|2024-12-20 14:15:00|4231.5|4231|4231|4230.5|4233|4232|4230|4229.5|3264
1734704400000|2024-12-20 14:20:00|4230.5|4230|4231|4230|4232.5|4231.5|4228|4227|3390
1734704700000|2024-12-20 14:25:00|4230.5|4230.5|4230.5|4230|4231.5|4231|4228.5|4227.5|5508
1734705000000|2024-12-20 14:30:00|4232|4231|4233.5|4232|4234.5|4233.5|4230.5|4229.5|7745
1734705300000|2024-12-20 14:35:00|4233|4232.5|4240.5|4239.5|4241.5|4241|4232.5|4232|5391
1734705600000|2024-12-20 14:40:00|4240|4237.5|4237|4236|4240|4239|4236|4234.5|6157
1734705900000|2024-12-20 14:45:00|4237.5|4236.5|4239|4238|4240.5|4239|4232.5|4231.5|5099
1734706200000|2024-12-20 14:50:00|4239.5|4238.5|4240|4239.5|4241.5|4240.5|4238|4237|2801
1734706500000|2024-12-20 14:55:00|4240.5|4240|4239.5|4238.5|4244|4243.5|4238|4237|3805
1734706800000|2024-12-20 15:00:00|4240.5|4239|4243|4242|4246|4245|4240.5|4239|6173
1734707100000|2024-12-20 15:05:00|4244.5|4242.5|4238.5|4237.5|4246.5|4245|4238|4237.5|7603
1734707400000|2024-12-20 15:10:00|4238|4237|4243|4242|4243.5|4242.5|4236|4235|6936
1734707700000|2024-12-20 15:15:00|4242.5|4241.5|4245|4244|4245.5|4244.5|4241.5|4240.5|3557
1734708000000|2024-12-20 15:20:00|4244.5|4243.5|4245.5|4244.5|4246|4245|4243|4242|3326
1734708300000|2024-12-20 15:25:00|4245|4244|4246|4244.5|4247|4246.5|4244|4243.5|7152
1734708600000|2024-12-20 15:30:00|4245.5|4245|4244|4243|4250|4249|4244|4243|12433
1734708900000|2024-12-20 15:35:00|4245|4244|4248|4247.5|4250.5|4249.5|4245|4244|11073
1734709200000|2024-12-20 15:40:00|4248.5|4248|4247|4245.5|4249.5|4249|4245|4244.5|3072
1734709500000|2024-12-20 15:45:00|4246.5|4246|4247|4246|4248|4247|4243.5|4242.5|8380
1734709800000|2024-12-20 15:50:00|4246.5|4245.5|4248|4247|4249.5|4248.5|4246.5|4245.5|7113
1734710100000|2024-12-20 15:55:00|4247.5|4247.5|4245.5|4244.5|4248.5|4247.5|4245|4244.5|6592
1734710400000|2024-12-20 16:00:00|4245|4245|4249|4248|4249|4248.5|4245|4244.5|8766
1734710700000|2024-12-20 16:05:00|4248.5|4247.5|4249|4248|4249|4248.5|4246.5|4245.5|5459
1734711000000|2024-12-20 16:10:00|4249.5|4248.5|4252|4251|4252.5|4252|4249|4248.5|5939
1734711300000|2024-12-20 16:15:00|4251.5|4250.5|4260|4259|4261|4260.5|4251|4250.5|17203
1734711600000|2024-12-20 16:20:00|4259.5|4258.5|4263|4262.5|4263|4262.5|4257|4256.5|16893
1734711900000|2024-12-20 16:25:00|4263.5|4261.5|4266|4264.5|4267|4266|4262|4261|12556
1734940800000|2024-12-23 08:00:00|4243|4241|4231|4228.5|4243|4241|4222|4220|7672
1734941100000|2024-12-23 08:05:00|4230.5|4228|4245|4243.5|4246|4244|4229|4228|9367
1734941400000|2024-12-23 08:10:00|4244.5|4243|4245|4243.5|4250.5|4249.5|4242|4240|1813
1734941700000|2024-12-23 08:15:00|4244.5|4243|4239|4237.5|4250.5|4248.5|4239|4237.5|6451
1734942000000|2024-12-23 08:20:00|4238.5|4236|4239|4237.5|4241|4240|4233|4232|5684
1734942300000|2024-12-23 08:25:00|4238.5|4237|4239.5|4238.5|4239.5|4238.5|4232|4231|4407
1734942600000|2024-12-23 08:30:00|4239|4237.5|4238.5|4237.5|4241|4239.5|4235.5|4234.5|1714
1734942900000|2024-12-23 08:35:00|4238|4237|4244.5|4243|4245|4244|4237.5|4237|4753
1734943200000|2024-12-23 08:40:00|4245.5|4244|4243.5|4242.5|4247|4245.5|4241|4240|10661
1734943500000|2024-12-23 08:45:00|4244|4241|4241.5|4240.5|4244.5|4243.5|4240.5|4239.5|3691
1734943800000|2024-12-23 08:50:00|4242|4241|4242|4240.5|4245|4243.5|4238.5|4238|8141
1734944100000|2024-12-23 08:55:00|4241.5|4241|4242.5|4241.5|4244.5|4243.5|4241.5|4240.5|5657
1734944400000|2024-12-23 09:00:00|4243|4241|4242.5|4241|4247.5|4246.5|4241|4240|5793
1734944700000|2024-12-23 09:05:00|4242|4240.5|4242.5|4241.5|4243.5|4242.5|4240.5|4239.5|3881
1734945000000|2024-12-23 09:10:00|4242|4240.5|4240|4239.5|4245|4243.5|4240|4239.5|4409
1734945300000|2024-12-23 09:15:00|4240.5|4240|4240|4239|4242.5|4241.5|4238|4237.5|5336
1734945600000|2024-12-23 09:20:00|4239.5|4238|4242.5|4241.5|4244.5|4243.5|4239|4238|2838
1734945900000|2024-12-23 09:25:00|4242|4241|4245.5|4245|4246.5|4245.5|4241|4240|1849
1734946200000|2024-12-23 09:30:00|4246|4244.5|4241|4239.5|4246.5|4246|4239.5|4238.5|4856
1734946500000|2024-12-23 09:35:00|4241.5|4240|4239.5|4238|4243|4241.5|4238.5|4238|2760
1734946800000|2024-12-23 09:40:00|4239|4238.5|4240.5|4239.5|4244.5|4243.5|4238.5|4238.5|3079
1734947100000|2024-12-23 09:45:00|4241|4240|4242.5|4241.5|4243.5|4242.5|4240.5|4240|3076
1734947400000|2024-12-23 09:50:00|4243|4242|4242|4241|4244|4243|4241.5|4240.5|4130
1734947700000|2024-12-23 09:55:00|4241.5|4241.5|4239.5|4239|4242.5|4241.5|4239.5|4239|7995
1734948000000|2024-12-23 10:00:00|4239|4238|4243|4242|4245|4244.5|4237|4236|5305
1734948300000|2024-12-23 10:05:00|4243.5|4242.5|4246.5|4245.5|4247.5|4246|4243.5|4242.5|1504
1734948600000|2024-12-23 10:10:00|4247|4245|4244.5|4243.5|4247|4245.5|4244|4243.5|1702
1734948900000|2024-12-23 10:15:00|4244|4243|4246.5|4245.5|4247|4245.5|4243|4242|1441
1734949200000|2024-12-23 10:20:00|4247|4246|4241.5|4241|4247|4246|4241.5|4241|1362
1734949500000|2024-12-23 10:25:00|4242|4241.5|4242|4241|4243|4242|4241|4240.5|5720
1734949800000|2024-12-23 10:30:00|4242.5|4240.5|4242|4241|4243.5|4242.5|4241.5|4240.5|5285
1734950100000|2024-12-23 10:35:00|4241.5|4240.5|4242|4241.5|4242.5|4241.5|4241|4240|2222
1734950400000|2024-12-23 10:40:00|4241.5|4241|4244|4242.5|4246|4245|4241.5|4241|7648
1734950700000|2024-12-23 10:45:00|4243.5|4243|4242.5|4241.5|4244.5|4243.5|4241|4240|717
1734951000000|2024-12-23 10:50:00|4242|4241|4243.5|4243|4244.5|4243.5|4241.5|4241|3193
1734951300000|2024-12-23 10:55:00|4243|4242.5|4242|4241|4244|4243|4241.5|4241|3061
1734951600000|2024-12-23 11:00:00|4241.5|4240.5|4243|4242.5|4243|4242.5|4240.5|4240|2290
1734951900000|2024-12-23 11:05:00|4243.5|4243|4244.5|4243.5|4246|4245|4242.5|4242|2442
1734952200000|2024-12-23 11:10:00|4245|4244|4248|4247.5|4248|4247.5|4244|4243|761
1734952500000|2024-12-23 11:15:00|4248.5|4247|4249.5|4249|4250|4249.5|4247.5|4247|3083
1734952800000|2024-12-23 11:20:00|4250|4248.5|4244.5|4243|4250|4248.5|4243.5|4242.5|3385
1734953100000|2024-12-23 11:25:00|4244|4243.5|4245|4244|4247|4245.5|4243.5|4243|2092
1734953400000|2024-12-23 11:30:00|4246|4244.5|4245.5|4244.5|4247|4246|4245|4244.5|4662
1734953700000|2024-12-23 11:35:00|4245|4245|4246.5|4245.5|4247.5|4247|4245|4245|4749
1734954000000|2024-12-23 11:40:00|4246|4246|4247|4246|4248|4247.5|4245|4244|3731
1734954300000|2024-12-23 11:45:00|4247.5|4246.5|4245.5|4244|4248|4246.5|4244|4243.5|3561
1734954600000|2024-12-23 11:50:00|4246|4244.5|4242.5|4241.5|4246|4245|4241.5|4241|2955
1734954900000|2024-12-23 11:55:00|4242|4241|4242|4241.5|4244.5|4243.5|4241.5|4241|3420
1734955200000|2024-12-23 12:00:00|4242.5|4241|4241|4240.5|4244|4243|4240|4239.5|5062
1734955500000|2024-12-23 12:05:00|4241.5|4240|4241|4240.5|4242|4241.5|4240|4239.5|1438
1734955800000|2024-12-23 12:10:00|4241.5|4241|4239.5|4239|4242|4241|4239.5|4239|1501
1734956100000|2024-12-23 12:15:00|4240|4238.5|4239|4238.5|4240|4238.5|4238|4237.5|882
1734956400000|2024-12-23 12:20:00|4239.5|4239|4243|4242|4243|4242|4239.5|4239|685
1734956700000|2024-12-23 12:25:00|4242.5|4241.5|4240|4239.5|4243|4241.5|4239.5|4239|2954
1734957000000|2024-12-23 12:30:00|4239.5|4239|4242.5|4242|4242.5|4242|4239.5|4239|3021
1734957300000|2024-12-23 12:35:00|4242|4241.5|4243|4242.5|4243.5|4243|4241.5|4241|1655
1734957600000|2024-12-23 12:40:00|4242.5|4241.5|4241|4240|4243|4242|4240|4239.5|1733
1734957900000|2024-12-23 12:45:00|4241.5|4240.5|4239.5|4239|4241.5|4241|4239.5|4239|2088
1734958200000|2024-12-23 12:50:00|4240|4239.5|4239|4238.5|4240.5|4240|4238.5|4238|3238
1734958500000|2024-12-23 12:55:00|4238|4237|4242|4241.5|4242|4241.5|4237.5|4237|890
1734958800000|2024-12-23 13:00:00|4241.5|4241|4242|4241|4243|4242.5|4241|4240.5|3506
1734959100000|2024-12-23 13:05:00|4241.5|4241.5|4238.5|4237.5|4242.5|4242|4237.5|4237|3020
1734959400000|2024-12-23 13:10:00|4239|4238|4241|4240.5|4241.5|4241|4238|4237|4522
1734959700000|2024-12-23 13:15:00|4241.5|4241|4239.5|4239|4241.5|4241|4238|4237.5|2498
1734960000000|2024-12-23 13:20:00|4239|4238.5|4238.5|4237.5|4239.5|4239|4237.5|4237|3180
1734960300000|2024-12-23 13:25:00|4238|4238|4238.5|4237.5|4239|4238.5|4238|4237.5|2802
1734960600000|2024-12-23 13:30:00|4238|4236.5|4235|4234|4239|4238.5|4234.5|4233.5|5727
1734960900000|2024-12-23 13:35:00|4234.5|4234.5|4232.5|4231.5|4237|4236.5|4231.5|4231|3322
1734961200000|2024-12-23 13:40:00|4232|4232|4234.5|4233.5|4235.5|4234.5|4232|4231.5|1537
1734961500000|2024-12-23 13:45:00|4234|4234|4233|4232.5|4235.5|4234.5|4233|4232|1635
1734961800000|2024-12-23 13:50:00|4233.5|4232|4226.5|4226|4233.5|4232|4226.5|4225.5|2998
1734962100000|2024-12-23 13:55:00|4226|4225.5|4228.5|4228|4228.5|4228|4226|4225.5|2692
1734962400000|2024-12-23 14:00:00|4229|4228.5|4230.5|4229.5|4230.5|4230|4226|4225.5|15652
1734962700000|2024-12-23 14:05:00|4230|4230|4223.5|4222.5|4231.5|4231|4223.5|4222.5|1297
1734963000000|2024-12-23 14:10:00|4224|4223|4226|4225.5|4230|4229|4224|4223|2606
1734963300000|2024-12-23 14:15:00|4226.5|4224.5|4225|4224|4227.5|4226.5|4224|4223.5|4379
1734963600000|2024-12-23 14:20:00|4226|4224.5|4227.5|4227|4228.5|4227.5|4225.5|4224.5|1517
1734963900000|2024-12-23 14:25:00|4227|4226.5|4227|4226.5|4229|4228|4225.5|4225|3532
1734964200000|2024-12-23 14:30:00|4227.5|4226|4233.5|4232.5|4238|4237.5|4226|4225.5|6507
1734964500000|2024-12-23 14:35:00|4234|4233|4233.5|4233|4235|4234|4230.5|4230|4962
1734964800000|2024-12-23 14:40:00|4232.5|4232|4237.5|4237|4240|4239.5|4232.5|4232|5458
1734965100000|2024-12-23 14:45:00|4237|4236.5|4235.5|4235|4238|4237.5|4234.5|4234|5155
1734965400000|2024-12-23 14:50:00|4236|4235.5|4238|4237|4240|4239|4235|4234|5854
1734965700000|2024-12-23 14:55:00|4237.5|4236.5|4238|4237|4240|4239.5|4237|4236.5|3928
1734966000000|2024-12-23 15:00:00|4238.5|4237.5|4234|4233.5|4239.5|4238.5|4233.5|4232.5|4378
1734966300000|2024-12-23 15:05:00|4234.5|4234|4231.5|4231|4235.5|4235|4231.5|4231|5370
1734966600000|2024-12-23 15:10:00|4232|4231.5|4237|4236.5|4237.5|4236.5|4231|4230.5|5997
1734966900000|2024-12-23 15:15:00|4237.5|4237|4239|4238|4240|4239.5|4235|4234.5|5567
1734967200000|2024-12-23 15:20:00|4238.5|4238.5|4237|4236.5|4239.5|4239|4236.5|4235.5|5358
1734967500000|2024-12-23 15:25:00|4237.5|4237|4236|4235|4238|4237|4235|4234.5|3682
1734967800000|2024-12-23 15:30:00|4236.5|4235.5|4238|4237|4238|4237|4235.5|4234.5|2861
1734968100000|2024-12-23 15:35:00|4237.5|4237.5|4241|4240.5|4241.5|4240.5|4237|4236.5|2825
1734968400000|2024-12-23 15:40:00|4241.5|4240|4244|4243.5|4246|4245.5|4240.5|4239.5|18183
1734968700000|2024-12-23 15:45:00|4245|4244|4241.5|4240.5|4247.5|4247|4241|4240|7740
1734969000000|2024-12-23 15:50:00|4241|4241|4236.5|4236|4241|4241|4236|4235|5649
1734969300000|2024-12-23 15:55:00|4237|4236.5|4235.5|4234.5|4239|4238.5|4234|4233|6748
1734969600000|2024-12-23 16:00:00|4236.5|4235|4236|4235.5|4238|4237.5|4235|4234.5|6513
1734969900000|2024-12-23 16:05:00|4236.5|4235|4234|4233|4237.5|4236.5|4233.5|4233|5307
1734970200000|2024-12-23 16:10:00|4235|4234|4237.5|4236.5|4237.5|4236.5|4235|4234|3131
1734970500000|2024-12-23 16:15:00|4238|4237|4238|4237|4239.5|4238.5|4237|4236|4589
1734970800000|2024-12-23 16:20:00|4237|4236.5|4238.5|4237.5|4239|4237.5|4235.5|4234.5|11480
1734971100000|2024-12-23 16:25:00|4238|4237|4237|4236|4239.5|4238.5|4237|4235.5|13665
1735286400000|2024-12-27 08:00:00|4230.5|4228|4221.5|4220.5|4236.5|4235.5|4215|4213.5|15909
1735286700000|2024-12-27 08:05:00|4220.5|4219.5|4254|4252.5|4256|4254.5|4220|4218|9680
1735287000000|2024-12-27 08:10:00|4253.5|4250|4244|4242.5|4253.5|4250|4238.5|4237|15583
1735287300000|2024-12-27 08:15:00|4246|4242|4249.5|4247.5|4257.5|4256|4246|4242|10529
1735287600000|2024-12-27 08:20:00|4249|4247|4260.5|4259.5|4263|4261.5|4247|4245.5|10130
1735287900000|2024-12-27 08:25:00|4261|4260|4253|4252|4261|4260|4250.5|4249|14939
1735288200000|2024-12-27 08:30:00|4252.5|4251.5|4255|4254|4262|4261|4252.5|4251.5|5123
1735288500000|2024-12-27 08:35:00|4256|4254.5|4249.5|4248.5|4257|4255.5|4248|4247.5|5953
1735288800000|2024-12-27 08:40:00|4250|4249.5|4250|4248.5|4252|4251|4246.5|4245.5|4001
1735289100000|2024-12-27 08:45:00|4249|4248|4250.5|4249.5|4255.5|4254.5|4248.5|4248|5862
1735289400000|2024-12-27 08:50:00|4251|4249|4254.5|4253.5|4254.5|4254|4249.5|4248.5|12408
1735289700000|2024-12-27 08:55:00|4253.5|4253|4251|4250.5|4253.5|4253|4249|4248|2411
1735290000000|2024-12-27 09:00:00|4251.5|4250|4250|4249|4253.5|4253|4247.5|4246.5|4399
1735290300000|2024-12-27 09:05:00|4249.5|4249.5|4256.5|4255.5|4257.5|4256.5|4249.5|4248|5025
1735290600000|2024-12-27 09:10:00|4257|4256|4257.5|4256.5|4259.5|4258.5|4251.5|4250.5|6897
1735290900000|2024-12-27 09:15:00|4257|4257|4253|4252|4257|4257|4250.5|4249|3062
1735291200000|2024-12-27 09:20:00|4252.5|4251|4250.5|4250|4256|4255.5|4250.5|4250|6546
1735291500000|2024-12-27 09:25:00|4250|4249.5|4253|4252.5|4253|4252.5|4250|4249.5|3512
1735291800000|2024-12-27 09:30:00|4254|4253|4257.5|4256.5|4262|4261|4253.5|4252.5|27788
1735292100000|2024-12-27 09:35:00|4258|4257|4257.5|4257|4259|4258.5|4255.5|4255|2987
1735292400000|2024-12-27 09:40:00|4257|4256.5|4254.5|4253|4259.5|4258.5|4254|4253|5732
1735292700000|2024-12-27 09:45:00|4254|4252.5|4260|4259.5|4260.5|4260|4252.5|4252|5157
1735293000000|2024-12-27 09:50:00|4260.5|4258.5|4260|4259.5|4261|4259.5|4253|4252.5|2067
1735293300000|2024-12-27 09:55:00|4260.5|4260|4259|4258.5|4260.5|4260|4257.5|4256.5|1619
1735293600000|2024-12-27 10:00:00|4259.5|4259|4257.5|4257|4260.5|4259.5|4257|4256.5|3080
1735293900000|2024-12-27 10:05:00|4258.5|4257.5|4263.5|4262.5|4264|4263|4256.5|4256|9028
1735294200000|2024-12-27 10:10:00|4263|4262|4260.5|4260|4263.5|4262.5|4260|4259.5|4220
1735294500000|2024-12-27 10:15:00|4260|4259.5|4254.5|4253.5|4261|4260.5|4254.5|4253.5|6761
1735294800000|2024-12-27 10:20:00|4255|4254|4255.5|4254.5|4256.5|4256|4254|4253|3775
1735295100000|2024-12-27 10:25:00|4255|4255.5|4254.5|4254|4256.5|4256|4253.5|4253|3544
1735295400000|2024-12-27 10:30:00|4254|4253.5|4253|4252.5|4254|4253.5|4253|4252|3394
1735295700000|2024-12-27 10:35:00|4253.5|4252|4251.5|4251|4253.5|4253|4250.5|4250|4091
1735296000000|2024-12-27 10:40:00|4252|4250|4251.5|4250.5|4254|4253|4250|4249.5|2501
1735296300000|2024-12-27 10:45:00|4252|4251|4251|4250.5|4253|4252.5|4250|4249|4632
1735296600000|2024-12-27 10:50:00|4250.5|4250|4258|4257.5|4259.5|4259|4250.5|4250|12661
1735296900000|2024-12-27 10:55:00|4258.5|4258|4260|4259|4261|4260|4257|4256|12453
1735297200000|2024-12-27 11:00:00|4259.5|4259.5|4254.5|4253.5|4259.5|4259.5|4253.5|4253|3647
1735297500000|2024-12-27 11:05:00|4255.5|4254|4255|4254|4255.5|4255|4253.5|4253|1490
1735297800000|2024-12-27 11:10:00|4254.5|4253.5|4255|4254.5|4255|4254.5|4253.5|4253|1944
1735298100000|2024-12-27 11:15:00|4255.5|4255|4253|4252|4256|4255|4252|4251.5|2944
1735298400000|2024-12-27 11:20:00|4252.5|4251.5|4254.5|4254|4255|4254.5|4251.5|4251|1431
1735298700000|2024-12-27 11:25:00|4254|4253.5|4251|4250.5|4254|4253.5|4250|4249.5|5796
1735299000000|2024-12-27 11:30:00|4250.5|4250|4249|4248.5|4251|4250.5|4248|4247.5|1715
1735299300000|2024-12-27 11:35:00|4248.5|4248|4247.5|4246.5|4248.5|4248|4245|4244|5548
1735299600000|2024-12-27 11:40:00|4248|4247.5|4251.5|4250.5|4252.5|4252|4248|4247.5|2366
1735299900000|2024-12-27 11:45:00|4251|4250|4250|4249.5|4251.5|4250.5|4247.5|4246.5|4375
1735300200000|2024-12-27 11:50:00|4250.5|4249|4252|4251|4253.5|4253|4250.5|4249|1897
1735300500000|2024-12-27 11:55:00|4251.5|4251.5|4250|4249.5|4252|4251.5|4249.5|4249|1325
1735300800000|2024-12-27 12:00:00|4250.5|4249|4254.5|4253.5|4254.5|4254|4250.5|4249|6575
1735301100000|2024-12-27 12:05:00|4254|4254|4255.5|4255|4256|4255|4252|4251.5|3940
1735301400000|2024-12-27 12:10:00|4256.5|4255.5|4256|4255|4257.5|4256.5|4255|4254.5|3324
1735301700000|2024-12-27 12:15:00|4255.5|4255.5|4253.5|4253|4255.5|4255.5|4252.5|4252|2086
1735302000000|2024-12-27 12:20:00|4254|4253.5|4255.5|4255|4255.5|4255|4253|4252.5|1768
1735302300000|2024-12-27 12:25:00|4254.5|4254|4254.5|4253.5|4256.5|4256|4253|4252|3913
1735302600000|2024-12-27 12:30:00|4255|4254|4252.5|4252|4255|4254|4252.5|4252|2062
1735302900000|2024-12-27 12:35:00|4252|4251.5|4253.5|4253|4254.5|4254|4252|4251|2162
1735303200000|2024-12-27 12:40:00|4254.5|4254|4253|4252.5|4255|4254.5|4252.5|4252|715
1735303500000|2024-12-27 12:45:00|4253.5|4253|4252|4251.5|4254|4253.5|4252|4251.5|2444
1735303800000|2024-12-27 12:50:00|4252.5|4252|4256|4255|4258|4257.5|4252.5|4251.5|3211
1735304100000|2024-12-27 12:55:00|4255.5|4254.5|4255.5|4255|4255.5|4255|4254.5|4254|684
1735304400000|2024-12-27 13:00:00|4256|4255.5|4256|4255|4257.5|4257|4255|4254.5|2580
1735304700000|2024-12-27 13:05:00|4255.5|4255.5|4254.5|4254|4255.5|4255.5|4253.5|4253|1353
1735305000000|2024-12-27 13:10:00|4255|4254.5|4253.5|4252.5|4256.5|4256|4253|4252.5|2059
1735305300000|2024-12-27 13:15:00|4254|4253|4251.5|4250.5|4254|4253|4250.5|4250|1560
1735305600000|2024-12-27 13:20:00|4252|4251|4253.5|4253|4253.5|4253|4251.5|4250.5|2739
1735305900000|2024-12-27 13:25:00|4253|4252.5|4251.5|4251|4253|4252.5|4251.5|4250.5|1414
1735306200000|2024-12-27 13:30:00|4251|4250.5|4254|4253.5|4254|4253.5|4250|4249.5|4178
1735306500000|2024-12-27 13:35:00|4254.5|4254|4249.5|4248.5|4254.5|4254|4249.5|4248.5|3257
1735306800000|2024-12-27 13:40:00|4249|4249|4249|4248.5|4250|4249.5|4249|4248.5|2808
1735307100000|2024-12-27 13:45:00|4248.5|4248|4247|4246.5|4248.5|4248|4245.5|4245|3550
1735307400000|2024-12-27 13:50:00|4247.5|4247|4249|4248.5|4251.5|4251|4247.5|4246.5|1493
1735307700000|2024-12-27 13:55:00|4248.5|4248|4243.5|4243|4248.5|4248|4243.5|4243|1555
1735308000000|2024-12-27 14:00:00|4243|4242.5|4244.5|4244|4245.5|4245|4242.5|4242|1885
1735308300000|2024-12-27 14:05:00|4244|4243.5|4246|4245|4246.5|4246|4244|4243.5|1213
1735308600000|2024-12-27 14:10:00|4245.5|4244.5|4247.5|4246.5|4247.5|4247|4245|4244.5|1029
1735308900000|2024-12-27 14:15:00|4247|4247|4249|4248.5|4250|4249.5|4247|4247|3954
1735309200000|2024-12-27 14:20:00|4249.5|4249|4248|4247.5|4250|4249.5|4247.5|4247|3152
1735309500000|2024-12-27 14:25:00|4248.5|4248|4248|4247.5|4250.5|4250|4248|4247.5|1758
1735309800000|2024-12-27 14:30:00|4248.5|4248|4253.5|4252.5|4253.5|4253|4245.5|4245|5845
1735310100000|2024-12-27 14:35:00|4254|4253|4260|4259.5|4260|4259.5|4254|4253|3983
1735310400000|2024-12-27 14:40:00|4259.5|4259|4271|4270|4271|4270.5|4259.5|4259|4553
1735310700000|2024-12-27 14:45:00|4271.5|4270.5|4275.5|4275|4278|4277.5|4270|4269|8966
1735311000000|2024-12-27 14:50:00|4275|4274.5|4278|4277|4279|4278|4272|4271.5|6973
1735311300000|2024-12-27 14:55:00|4277.5|4276.5|4274|4273.5|4278|4277.5|4273|4272.5|5446
1735311600000|2024-12-27 15:00:00|4274.5|4273|4265|4264.5|4274.5|4273|4262.5|4262|9214
1735311900000|2024-12-27 15:05:00|4264.5|4264|4267|4266|4268|4267.5|4262|4261.5|7147
1735312200000|2024-12-27 15:10:00|4266.5|4266.5|4265.5|4265|4266.5|4266.5|4263|4262.5|7758
1735312500000|2024-12-27 15:15:00|4265|4264.5|4259|4258|4266|4265.5|4257|4256.5|13324
1735312800000|2024-12-27 15:20:00|4258.5|4257.5|4263|4262.5|4264.5|4264|4257.5|4257|11170
1735313100000|2024-12-27 15:25:00|4263.5|4263|4260.5|4260|4263.5|4263|4259.5|4259|7443
1735313400000|2024-12-27 15:30:00|4260|4259.5|4255.5|4254.5|4261|4260.5|4255|4254.5|8175
1735313700000|2024-12-27 15:35:00|4255|4255|4259|4258.5|4259|4258.5|4254|4253.5|9303
1735314000000|2024-12-27 15:40:00|4258.5|4258|4266|4265|4266|4265.5|4257|4256.5|8096
1735314300000|2024-12-27 15:45:00|4265.5|4264.5|4269|4268.5|4269.5|4269|4264.5|4264|5590
1735314600000|2024-12-27 15:50:00|4268.5|4268|4271.5|4271|4272|4271.5|4267.5|4266.5|3202
1735314900000|2024-12-27 15:55:00|4272|4271.5|4274.5|4273.5|4275|4274.5|4271.5|4271|5368
1735315200000|2024-12-27 16:00:00|4274|4274|4270.5|4269.5|4275.5|4274.5|4270|4269.5|8542
1735315500000|2024-12-27 16:05:00|4271|4270|4271.5|4270.5|4273.5|4273|4271|4270|5538
1735315800000|2024-12-27 16:10:00|4271|4270|4268.5|4268|4272.5|4271.5|4268.5|4268|12191
1735316100000|2024-12-27 16:15:00|4268|4267.5|4270.5|4270|4271.5|4271|4266.5|4266|8974
1735316400000|2024-12-27 16:20:00|4271|4270.5|4270.5|4269.5|4271.5|4271|4268.5|4267.5|12898
1735316700000|2024-12-27 16:25:00|4270|4270|4274|4273|4275|4274.5|4270|4269.5|23408
1735545600000|2024-12-30 08:00:00|4246|4245|4230.5|4228|4249|4248|4229.5|4227.5|13400
1735545900000|2024-12-30 08:05:00|4230|4228.5|4248.5|4247|4249|4247|4229.5|4227.5|8964
1735546200000|2024-12-30 08:10:00|4249|4247.5|4247|4245.5|4254.5|4252.5|4246.5|4244.5|2617
1735546500000|2024-12-30 08:15:00|4246.5|4245|4250.5|4249.5|4250.5|4249.5|4245|4243.5|4957
1735546800000|2024-12-30 08:20:00|4251.5|4250|4249.5|4248|4252.5|4251.5|4248.5|4247|2791
1735547100000|2024-12-30 08:25:00|4249|4247.5|4246.5|4245.5|4249|4247.5|4245|4244|2542
1735547400000|2024-12-30 08:30:00|4247|4243.5|4243|4242|4247|4244|4239|4238|2095
1735547700000|2024-12-30 08:35:00|4242.5|4241.5|4248|4247|4248|4247|4241|4239.5|1646
1735548000000|2024-12-30 08:40:00|4248.5|4247.5|4244|4242.5|4248.5|4248|4243|4242|1379
1735548300000|2024-12-30 08:45:00|4243.5|4241.5|4247|4246.5|4250|4249|4242|4241.5|6085
1735548600000|2024-12-30 08:50:00|4246.5|4246|4249|4247.5|4250|4249|4246.5|4246|5702
1735548900000|2024-12-30 08:55:00|4248.5|4247|4250.5|4249.5|4251|4250|4247|4246|3679
1735549200000|2024-12-30 09:00:00|4250|4249|4252|4251|4254.5|4253.5|4250|4249|3027
1735549500000|2024-12-30 09:05:00|4251.5|4250.5|4255|4254|4255.5|4254.5|4251|4250.5|1526
1735549800000|2024-12-30 09:10:00|4255.5|4254.5|4255.5|4255|4259|4258|4255.5|4254.5|1610
1735550100000|2024-12-30 09:15:00|4255|4254|4252.5|4252|4255|4254|4251.5|4250.5|4456
1735550400000|2024-12-30 09:20:00|4252|4251.5|4259|4258|4259.5|4258.5|4251.5|4251|3414
1735550700000|2024-12-30 09:25:00|4259.5|4258.5|4263|4262.5|4263.5|4262.5|4258|4256.5|2058
1735551000000|2024-12-30 09:30:00|4261.5|4260.5|4259.5|4258.5|4262.5|4261.5|4259.5|4258|3201
1735551300000|2024-12-30 09:35:00|4261|4260|4262|4260.5|4263|4262.5|4260|4259|1059
1735551600000|2024-12-30 09:40:00|4261.5|4260|4264.5|4263|4264.5|4263|4259.5|4258.5|4038
1735551900000|2024-12-30 09:45:00|4264|4262.5|4260|4259|4264.5|4263.5|4258.5|4258|5929
1735552200000|2024-12-30 09:50:00|4260.5|4259.5|4265.5|4264.5|4267.5|4267|4260.5|4259.5|6669
1735552500000|2024-12-30 09:55:00|4266.5|4265|4264.5|4263|4266.5|4265.5|4263.5|4262.5|3410
1735552800000|2024-12-30 10:00:00|4264|4262.5|4261.5|4260.5|4264|4263|4260|4259|4761
1735553100000|2024-12-30 10:05:00|4262|4260|4262.5|4261.5|4262.5|4261.5|4259|4258|4766
1735553400000|2024-12-30 10:10:00|4262|4261|4262.5|4261.5|4263.5|4263|4261.5|4260.5|2503
1735553700000|2024-12-30 10:15:00|4262|4261|4266|4265|4266|4265|4261.5|4261|3055
1735554000000|2024-12-30 10:20:00|4265|4264|4267.5|4266.5|4268.5|4267.5|4265|4264|3566
1735554300000|2024-12-30 10:25:00|4267|4265|4266.5|4266|4269.5|4269|4266|4265|3337
1735554600000|2024-12-30 10:30:00|4266|4265.5|4266|4265|4268|4267|4265|4264|5049
1735554900000|2024-12-30 10:35:00|4267|4265.5|4269|4268|4270.5|4270|4267|4265.5|4315
1735555200000|2024-12-30 10:40:00|4269.5|4268.5|4268|4267|4271|4270.5|4268|4267|2656
1735555500000|2024-12-30 10:45:00|4269.5|4269|4268|4267|4271|4270.5|4267|4266|2082
1735555800000|2024-12-30 10:50:00|4267.5|4266.5|4263.5|4262.5|4270|4269|4262.5|4261.5|3005
1735556100000|2024-12-30 10:55:00|4263|4263|4260.5|4259|4264|4263.5|4260|4259|2006
1735556400000|2024-12-30 11:00:00|4260|4260|4259|4258.5|4261.5|4260.5|4257.5|4257|2258
1735556700000|2024-12-30 11:05:00|4258.5|4258|4263|4262|4264.5|4263.5|4258.5|4257.5|2369
1735557000000|2024-12-30 11:10:00|4262.5|4261.5|4261|4260.5|4263|4262|4261|4260.5|1451
1735557300000|2024-12-30 11:15:00|4260.5|4260|4261.5|4260.5|4262|4261|4260|4259.5|2212
1735557600000|2024-12-30 11:20:00|4261|4261|4264.5|4263|4264.5|4263|4261|4260.5|1100
1735557900000|2024-12-30 11:25:00|4264|4263.5|4263|4262|4264.5|4264|4262.5|4262|1333
1735558200000|2024-12-30 11:30:00|4262.5|4262.5|4262|4261|4264.5|4263.5|4261|4260|2529
1735558500000|2024-12-30 11:35:00|4262.5|4261.5|4260.5|4259.5|4263|4262|4260|4259.5|1634
1735558800000|2024-12-30 11:40:00|4261|4260|4263|4262|4263|4262|4260|4259.5|14421
1735559100000|2024-12-30 11:45:00|4262.5|4261.5|4261.5|4260.5|4263|4262.5|4261|4260.5|1656
1735559400000|2024-12-30 11:50:00|4261|4260|4261|4260|4263.5|4262.5|4260.5|4259.5|1590
1735559700000|2024-12-30 11:55:00|4261.5|4260.5|4263|4262|4263.5|4263|4261.5|4260|2130
1735560000000|2024-12-30 12:00:00|4264|4262.5|4263.5|4262.5|4264|4263.5|4262|4261.5|2689
1735560300000|2024-12-30 12:05:00|4263|4262|4265.5|4264.5|4265.5|4265|4263|4262|1220
1735560600000|2024-12-30 12:10:00|4266|4265|4260.5|4260|4266|4265.5|4260|4259.5|3546
1735560900000|2024-12-30 12:15:00|4261|4260.5|4262|4261.5|4263|4262|4260.5|4260|3316
1735561200000|2024-12-30 12:20:00|4262.5|4260.5|4258|4257|4262.5|4260.5|4258|4257|2767
1735561500000|2024-12-30 12:25:00|4258.5|4257.5|4258.5|4258|4261.5|4261|4257.5|4256.5|6984
1735561800000|2024-12-30 12:30:00|4259|4258.5|4258|4257|4261.5|4260.5|4257|4256.5|3382
1735562100000|2024-12-30 12:35:00|4257.5|4257.5|4258.5|4258|4261.5|4261|4257.5|4257|5827
1735562400000|2024-12-30 12:40:00|4259.5|4258.5|4255.5|4255|4260.5|4260|4251.5|4251|4426
1735562700000|2024-12-30 12:45:00|4255|4254|4248.5|4247|4257|4256.5|4246.5|4246|9019
1735563000000|2024-12-30 12:50:00|4249|4247.5|4253.5|4252.5|4254.5|4253|4247.5|4247|3531
1735563300000|2024-12-30 12:55:00|4253|4252|4253.5|4252.5|4256.5|4255.5|4252.5|4251.5|12102
1735563600000|2024-12-30 13:00:00|4251.5|4250.5|4252|4250.5|4252|4250.5|4251.5|4250.5|207
1735804800000|2025-01-02 08:00:00|4274.5|4273|4304.5|4301|4308.5|4306|4273.5|4272.5|11958
1735805100000|2025-01-02 08:05:00|4306.5|4303.5|4317.5|4316|4319|4317|4306.5|4303.5|12027
1735805400000|2025-01-02 08:10:00|4318|4316.5|4316|4313.5|4331.5|4330|4313.5|4313|8869
1735805700000|2025-01-02 08:15:00|4315.5|4314|4326|4324|4326|4324.5|4315|4313.5|7714
1735806000000|2025-01-02 08:20:00|4325.5|4323.5|4303.5|4302|4325.5|4324|4303|4302|6878
1735806300000|2025-01-02 08:25:00|4303|4301.5|4279.5|4278.5|4303|4302|4279|4278|11786
1735806600000|2025-01-02 08:30:00|4279|4279|4279|4278.5|4286.5|4285.5|4278|4277.5|6829
1735806900000|2025-01-02 08:35:00|4280|4279|4273|4272|4281|4280|4272.5|4271.5|6309
1735807200000|2025-01-02 08:40:00|4274|4272.5|4270.5|4269|4281|4279.5|4269.5|4268.5|3077
1735807500000|2025-01-02 08:45:00|4269.5|4268.5|4267|4265.5|4273.5|4272.5|4267|4265.5|4572
1735807800000|2025-01-02 08:50:00|4266|4265|4263|4262.5|4269.5|4268|4262.5|4262|4914
1735808100000|2025-01-02 08:55:00|4262.5|4262|4266.5|4266|4270.5|4269.5|4261.5|4260.5|9742
1735808400000|2025-01-02 09:00:00|4266|4265.5|4265.5|4264.5|4270|4269.5|4263|4262.5|5891
1735808700000|2025-01-02 09:05:00|4266|4265|4274|4273.5|4275.5|4274.5|4265|4264|5338
1735809000000|2025-01-02 09:10:00|4275|4273|4281.5|4280.5|4282.5|4282|4274|4273|7941
1735809300000|2025-01-02 09:15:00|4282|4281|4280.5|4279.5|4282.5|4281.5|4277.5|4276.5|6031
1735809600000|2025-01-02 09:20:00|4280|4279|4273|4272|4280.5|4279|4271|4270|3375
1735809900000|2025-01-02 09:25:00|4271.5|4272.5|4267|4265.5|4274.5|4273.5|4266|4265|4553
1735810200000|2025-01-02 09:30:00|4266|4266|4264.5|4263.5|4267|4266|4263|4262.5|3712
1735810500000|2025-01-02 09:35:00|4265.5|4264|4252|4250.5|4265.5|4264|4249|4248|7053
1735810800000|2025-01-02 09:40:00|4251.5|4251|4258.5|4257|4259.5|4258.5|4249|4248|8772
1735811100000|2025-01-02 09:45:00|4258|4257.5|4265|4264|4265|4264.5|4255.5|4254.5|10145
1735811400000|2025-01-02 09:50:00|4265.5|4264.5|4264|4263|4270|4269|4262|4261|4594
1735811700000|2025-01-02 09:55:00|4263.5|4263.5|4266.5|4265.5|4268|4266.5|4262|4261|3620
1735812000000|2025-01-02 10:00:00|4267|4266|4266|4265.5|4267.5|4266.5|4263.5|4262|1863
1735812300000|2025-01-02 10:05:00|4265.5|4265|4263.5|4262.5|4265.5|4265.5|4259|4258.5|6624
1735812600000|2025-01-02 10:10:00|4264|4263|4259.5|4258.5|4266.5|4266|4259.5|4258.5|6563
1735812900000|2025-01-02 10:15:00|4259|4259|4262|4261|4262.5|4261.5|4255.5|4254|4114
1735813200000|2025-01-02 10:20:00|4261.5|4260.5|4254.5|4253.5|4262|4260.5|4254.5|4253.5|3210
1735813500000|2025-01-02 10:25:00|4254|4254|4260.5|4259.5|4260.5|4259.5|4254|4253|3541
1735813800000|2025-01-02 10:30:00|4260|4259|4260.5|4259.5|4261|4260|4257|4256.5|1866
1735814100000|2025-01-02 10:35:00|4260|4259|4259|4258|4262|4261|4257.5|4256.5|2564
1735814400000|2025-01-02 10:40:00|4258.5|4257.5|4255|4254.5|4260|4259.5|4255|4254.5|1596
1735814700000|2025-01-02 10:45:00|4254|4253.5|4254.5|4254|4256|4255|4251.5|4251|5398
1735815000000|2025-01-02 10:50:00|4255|4253|4246|4245|4255|4253|4244.5|4244|6156
1735815300000|2025-01-02 10:55:00|4246.5|4245.5|4249|4248.5|4250.5|4250|4246.5|4245.5|5905
1735815600000|2025-01-02 11:00:00|4249.5|4248|4248.5|4248|4249.5|4248|4244.5|4244|4567
1735815900000|2025-01-02 11:05:00|4249|4248.5|4246|4245|4249.5|4248.5|4245|4244.5|2959
1735816200000|2025-01-02 11:10:00|4245.5|4244.5|4246.5|4245.5|4247|4246.5|4244|4243.5|3369
1735816500000|2025-01-02 11:15:00|4246|4245|4245|4244|4247|4246.5|4244|4243.5|5201
1735816800000|2025-01-02 11:20:00|4244.5|4243.5|4242|4241.5|4245|4244|4241.5|4240.5|7180
1735817100000|2025-01-02 11:25:00|4241.5|4240.5|4241|4240.5|4242|4241|4240|4239|4560
1735817400000|2025-01-02 11:30:00|4241.5|4240|4236.5|4235.5|4242|4241.5|4236|4235|5355
1735817700000|2025-01-02 11:35:00|4237|4236|4239.5|4239|4240|4239.5|4237|4236|4650
1735818000000|2025-01-02 11:40:00|4239|4238.5|4235.5|4235|4240|4239|4234.5|4234|2722
1735818300000|2025-01-02 11:45:00|4236|4235.5|4242.5|4242|4243.5|4243|4235.5|4234.5|3607
1735818600000|2025-01-02 11:50:00|4242|4241.5|4247.5|4246.5|4247.5|4247|4242|4241.5|4140
1735818900000|2025-01-02 11:55:00|4247|4247|4250|4249.5|4251.5|4250.5|4246|4245.5|1197
1735819200000|2025-01-02 12:00:00|4251.5|4249|4252|4251|4254.5|4253.5|4249.5|4249|3276
1735819500000|2025-01-02 12:05:00|4251.5|4250.5|4254|4253|4254|4253|4248|4247.5|4448
1735819800000|2025-01-02 12:10:00|4254.5|4253.5|4257|4256|4258|4257|4253.5|4253|1068
1735820100000|2025-01-02 12:15:00|4257.5|4256.5|4260|4259|4261.5|4260.5|4256.5|4255|3229
1735820400000|2025-01-02 12:20:00|4259.5|4259.5|4262.5|4261|4262.5|4262|4258.5|4257.5|3084
1735820700000|2025-01-02 12:25:00|4262|4261.5|4260|4259.5|4265|4264.5|4259|4258|4750
1735821000000|2025-01-02 12:30:00|4259.5|4259|4259.5|4259|4260.5|4260|4257.5|4257|6869
1735821300000|2025-01-02 12:35:00|4258.5|4258|4258|4257|4260.5|4260|4258|4257|3157
1735821600000|2025-01-02 12:40:00|4258.5|4257.5|4251|4250.5|4258.5|4257.5|4250.5|4250|2870
1735821900000|2025-01-02 12:45:00|4251.5|4250|4252.5|4252|4252.5|4252|4249.5|4249|4950
1735822200000|2025-01-02 12:50:00|4253|4252.5|4257|4256.5|4257.5|4256.5|4252.5|4252|3544
1735822500000|2025-01-02 12:55:00|4255.5|4255|4259|4258|4259|4258|4255|4254.5|8722
1735822800000|2025-01-02 13:00:00|4259.5|4258.5|4266|4265|4266.5|4266|4259.5|4258.5|3275
1735823100000|2025-01-02 13:05:00|4265.5|4265.5|4272|4271.5|4273|4272.5|4265.5|4265|3270
1735823400000|2025-01-02 13:10:00|4271.5|4271|4271|4270.5|4272.5|4271.5|4269.5|4269|2570
1735823700000|2025-01-02 13:15:00|4271.5|4271|4275|4274|4275|4274.5|4271.5|4270.5|3079
1735824000000|2025-01-02 13:20:00|4275.5|4274.5|4273|4272|4276|4275.5|4271|4270|4005
1735824300000|2025-01-02 13:25:00|4272.5|4272.5|4268|4266.5|4273|4272.5|4267.5|4266.5|1724
1735824600000|2025-01-02 13:30:00|4269|4267|4269|4268|4269|4268.5|4265.5|4265|8771
1735824900000|2025-01-02 13:35:00|4268.5|4267|4269.5|4268|4270.5|4269.5|4266|4265|2601
1735825200000|2025-01-02 13:40:00|4269|4268.5|4268.5|4267.5|4273.5|4272.5|4268.5|4267.5|3240
1735825500000|2025-01-02 13:45:00|4268|4267|4267|4266|4268|4267.5|4266|4265|1086
1735825800000|2025-01-02 13:50:00|4267.5|4266.5|4267.5|4266.5|4269.5|4268.5|4265.5|4265|3441
1735826100000|2025-01-02 13:55:00|4267|4267|4268|4267|4269.5|4269|4266|4265|3164
1735826400000|2025-01-02 14:00:00|4268.5|4267.5|4262.5|4261.5|4269|4268.5|4259|4258.5|3434
1735826700000|2025-01-02 14:05:00|4263.5|4262|4265.5|4264.5|4266|4265.5|4262.5|4262|1489
1735827000000|2025-01-02 14:10:00|4265|4264|4268|4267|4268|4267.5|4263|4262.5|7195
1735827300000|2025-01-02 14:15:00|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4264.5|4264|2569
1735827600000|2025-01-02 14:20:00|4269|4268|4267|4266|4270.5|4269.5|4267|4266|2907
1735827900000|2025-01-02 14:25:00|4266.5|4266.5|4267|4266|4269.5|4269|4266|4265|4261
1735828200000|2025-01-02 14:30:00|4266.5|4265|4264.5|4264|4267.5|4266.5|4261|4260|8027
1735828500000|2025-01-02 14:35:00|4264|4263.5|4274|4273.5|4276|4275.5|4262.5|4262|13295
1735828800000|2025-01-02 14:40:00|4274.5|4272.5|4273|4272.5|4276.5|4275.5|4271|4270.5|5645
1735829100000|2025-01-02 14:45:00|4272|4272|4272|4271|4279.5|4279|4271|4270.5|8264
1735829400000|2025-01-02 14:50:00|4271.5|4270|4268.5|4268|4272|4271.5|4264.5|4263.5|11616
1735829700000|2025-01-02 14:55:00|4268|4267.5|4261|4260.5|4269|4268|4259|4258|5291
1735830000000|2025-01-02 15:00:00|4261.5|4261|4258|4257|4264|4263.5|4255.5|4255|10516
1735830300000|2025-01-02 15:05:00|4257.5|4257.5|4251.5|4250.5|4257.5|4257.5|4251|4250|4482
1735830600000|2025-01-02 15:10:00|4251|4250|4254|4253.5|4256|4255.5|4250.5|4250|6992
1735830900000|2025-01-02 15:15:00|4254.5|4254|4256.5|4255.5|4258|4257|4253|4252.5|5650
1735831200000|2025-01-02 15:20:00|4257|4256|4254|4253|4260.5|4259.5|4251|4250.5|15478
1735831500000|2025-01-02 15:25:00|4254.5|4253.5|4253|4252.5|4260|4259.5|4252|4251.5|5642
1735831800000|2025-01-02 15:30:00|4252|4251.5|4251|4250|4254.5|4254|4249|4248|11820
1735832100000|2025-01-02 15:35:00|4250.5|4249.5|4250.5|4249.5|4254.5|4253.5|4248|4247.5|6932
1735832400000|2025-01-02 15:40:00|4250|4250|4250.5|4250|4252|4251.5|4249|4248.5|10383
1735832700000|2025-01-02 15:45:00|4249.5|4249|4255|4254.5|4256.5|4255.5|4247.5|4247|11327
1735833000000|2025-01-02 15:50:00|4255.5|4255|4255.5|4255|4259|4258.5|4254|4253.5|6707
1735833300000|2025-01-02 15:55:00|4256|4255.5|4258|4257.5|4262|4261.5|4255.5|4254.5|4622
1735833600000|2025-01-02 16:00:00|4258.5|4258|4250.5|4250|4260|4259|4249|4248|10224
1735833900000|2025-01-02 16:05:00|4250|4249.5|4249.5|4248|4251|4250.5|4244.5|4244|8635
1735834200000|2025-01-02 16:10:00|4250|4248.5|4253.5|4253|4255.5|4254.5|4248.5|4247.5|9021
1735834500000|2025-01-02 16:15:00|4252.5|4252|4253|4252.5|4254|4253|4250.5|4250|7990
1735834800000|2025-01-02 16:20:00|4253.5|4253|4255|4254.5|4256|4255.5|4250.5|4250|10626
1735835100000|2025-01-02 16:25:00|4254.5|4254|4254.5|4253.5|4256.5|4256|4253.5|4252.5|7419
1735891200000|2025-01-03 08:00:00|4265.5|4261.5|4255|4252.5|4268.5|4264.5|4252|4250.5|10148
1735891500000|2025-01-03 08:05:00|4255.5|4254|4239.5|4238|4257|4255|4239.5|4238|11501
1735891800000|2025-01-03 08:10:00|4240|4237.5|4232|4230|4240|4239|4229|4226.5|8971
1735892100000|2025-01-03 08:15:00|4232.5|4230.5|4236|4235|4236.5|4235|4230.5|4230|6791
1735892400000|2025-01-03 08:20:00|4236.5|4235.5|4224.5|4223|4236.5|4235.5|4222|4220.5|10443
1735892700000|2025-01-03 08:25:00|4225|4223.5|4221|4220|4228.5|4227|4221|4220|7068
1735893000000|2025-01-03 08:30:00|4220.5|4219|4216.5|4215.5|4223|4222|4213.5|4212.5|6063
1735893300000|2025-01-03 08:35:00|4217|4215|4197.5|4197|4220|4219.5|4196|4195|19867
1735893600000|2025-01-03 08:40:00|4198.5|4197.5|4203|4202.5|4207.5|4206.5|4194.5|4194|6589
1735893900000|2025-01-03 08:45:00|4204|4203|4204|4203.5|4209|4208|4202.5|4201.5|5938
1735894200000|2025-01-03 08:50:00|4206.5|4205.5|4203|4201.5|4207.5|4206.5|4200|4199.5|6604
1735894500000|2025-01-03 08:55:00|4202.5|4201|4201.5|4201|4204.5|4203.5|4197|4196|5121
1735894800000|2025-01-03 09:00:00|4201|4200.5|4210|4209|4211|4210|4200.5|4200|5593
1735895100000|2025-01-03 09:05:00|4210.5|4209.5|4207.5|4206.5|4212.5|4211.5|4207|4206|4634
1735895400000|2025-01-03 09:10:00|4207|4206|4208|4207.5|4209|4208.5|4203|4202.5|8004
1735895700000|2025-01-03 09:15:00|4207|4206|4210.5|4209.5|4212|4211|4207|4206|10861
1735896000000|2025-01-03 09:20:00|4210|4209|4215.5|4214.5|4216|4215|4210|4209|8878
1735896300000|2025-01-03 09:25:00|4215|4214|4217|4216|4217.5|4217|4214|4213|4443
1735896600000|2025-01-03 09:30:00|4216.5|4215.5|4211|4210|4217|4216.5|4210.5|4210|4073
1735896900000|2025-01-03 09:35:00|4210.5|4210.5|4210|4208.5|4212|4211|4204.5|4203|10789
1735897200000|2025-01-03 09:40:00|4209.5|4209.5|4211|4210|4213|4212.5|4209|4207.5|11103
1735897500000|2025-01-03 09:45:00|4210.5|4209.5|4208|4207.5|4211.5|4210.5|4207.5|4207|3057
1735897800000|2025-01-03 09:50:00|4208.5|4208|4202.5|4202|4209.5|4208.5|4201|4200|13728
1735898100000|2025-01-03 09:55:00|4202|4201.5|4206.5|4205.5|4207.5|4207|4202|4201.5|2435
1735898400000|2025-01-03 10:00:00|4206|4206|4200|4199.5|4206.5|4206|4197|4196|23557
1735898700000|2025-01-03 10:05:00|4199.5|4199|4200|4199|4200.5|4199|4195|4194|8911
1735899000000|2025-01-03 10:10:00|4199.5|4198|4186.5|4185.5|4202.5|4201.5|4185.5|4184.5|21470
1735899300000|2025-01-03 10:15:00|4186|4185|4188.5|4187.5|4190.5|4189.5|4186|4185|14537
1735899600000|2025-01-03 10:20:00|4188|4187|4188.5|4188|4188.5|4188|4182.5|4182|12877
1735899900000|2025-01-03 10:25:00|4188|4187|4193.5|4193|4194|4193|4186|4185.5|9971
1735900200000|2025-01-03 10:30:00|4193|4192.5|4191.5|4191|4193|4192.5|4189|4188|11807
1735900500000|2025-01-03 10:35:00|4191|4190.5|4194.5|4193|4194.5|4194|4190.5|4189.5|8221
1735900800000|2025-01-03 10:40:00|4194|4193.5|4195.5|4194.5|4196.5|4195.5|4194|4193.5|4199
1735901100000|2025-01-03 10:45:00|4195|4194|4196|4195|4196.5|4196|4193.5|4192.5|7065
1735901400000|2025-01-03 10:50:00|4195.5|4194|4193.5|4192.5|4196|4194.5|4193|4192|2848
1735901700000|2025-01-03 10:55:00|4193|4193|4193.5|4193|4195.5|4194|4192.5|4192|3535
1735902000000|2025-01-03 11:00:00|4194|4194|4199|4198.5|4199|4198.5|4194|4193|3565
1735902300000|2025-01-03 11:05:00|4199.5|4199|4203|4202.5|4203|4202.5|4199.5|4198.5|3100
1735902600000|2025-01-03 11:10:00|4202.5|4201.5|4207.5|4207|4207.5|4207|4202|4201|6117
1735902900000|2025-01-03 11:15:00|4206.5|4206|4204.5|4203.5|4209|4208|4203.5|4202.5|7808
1735903200000|2025-01-03 11:20:00|4205|4204|4205|4204.5|4205|4204.5|4201.5|4201|5537
1735903500000|2025-01-03 11:25:00|4206|4204|4209|4208|4209|4208.5|4205|4204|5649
1735903800000|2025-01-03 11:30:00|4208.5|4208.5|4202.5|4201.5|4209|4208.5|4201.5|4200.5|4167
1735904100000|2025-01-03 11:35:00|4202|4202|4204|4203.5|4205|4204.5|4202|4201.5|3329
1735904400000|2025-01-03 11:40:00|4204.5|4204|4204.5|4203.5|4204.5|4204|4203.5|4203|5833
1735904700000|2025-01-03 11:45:00|4204|4204|4206|4205|4207|4206|4204|4203.5|2524
1735905000000|2025-01-03 11:50:00|4205.5|4204.5|4204|4203|4205.5|4204.5|4203.5|4203|3005
1735905300000|2025-01-03 11:55:00|4203.5|4202|4200.5|4200|4203.5|4202.5|4200.5|4200|2923
1735905600000|2025-01-03 12:00:00|4201.5|4202.5|4205.5|4204.5|4205.5|4205|4201.5|4201.5|4691
1735905900000|2025-01-03 12:05:00|4205|4205|4204.5|4203.5|4207|4206|4203.5|4203|8864
1735906200000|2025-01-03 12:10:00|4204|4202.5|4203.5|4202.5|4206|4205|4201|4200|7352
1735906500000|2025-01-03 12:15:00|4204.5|4203|4202|4201|4206.5|4205.5|4202|4201|1485
1735906800000|2025-01-03 12:20:00|4202.5|4201.5|4205.5|4204.5|4207|4206|4202.5|4201.5|2056
1735907100000|2025-01-03 12:25:00|4205|4203.5|4203|4202.5|4205|4203.5|4200.5|4199.5|2986
1735907400000|2025-01-03 12:30:00|4202.5|4201.5|4202|4201.5|4202.5|4202|4198|4197.5|4588
1735907700000|2025-01-03 12:35:00|4201.5|4201|4205|4204.5|4205.5|4205|4201.5|4201|5053
1735908000000|2025-01-03 12:40:00|4206|4205.5|4203.5|4203|4206.5|4206|4203.5|4202.5|4917
1735908300000|2025-01-03 12:45:00|4203|4202.5|4204.5|4204|4204.5|4204|4202.5|4201.5|2778
1735908600000|2025-01-03 12:50:00|4204|4203.5|4201.5|4201|4205.5|4204.5|4201.5|4200.5|2465
1735908900000|2025-01-03 12:55:00|4202|4201.5|4198.5|4198|4202.5|4202|4198|4197.5|6663
1735909200000|2025-01-03 13:00:00|4198|4197|4194.5|4194|4198|4197.5|4192.5|4192|5060
1735909500000|2025-01-03 13:05:00|4194|4193.5|4191|4190.5|4195.5|4194.5|4190.5|4190|2960
1735909800000|2025-01-03 13:10:00|4190.5|4190|4191.5|4191|4192|4191.5|4190|4189|5118
1735910100000|2025-01-03 13:15:00|4192|4191.5|4189.5|4188.5|4193|4192.5|4189|4188.5|4515
1735910400000|2025-01-03 13:20:00|4188.5|4189|4185.5|4185|4188.5|4189|4185|4184.5|11866
1735910700000|2025-01-03 13:25:00|4186|4184|4186|4185.5|4187|4186.5|4184|4183.5|9529
1735911000000|2025-01-03 13:30:00|4186.5|4186|4184|4183.5|4188.5|4188|4184|4183|5671
1735911300000|2025-01-03 13:35:00|4183.5|4183|4183|4182.5|4185.5|4184.5|4183|4182|5162
1735911600000|2025-01-03 13:40:00|4182.5|4182|4182.5|4182|4184.5|4184|4182.5|4182|13406
1735911900000|2025-01-03 13:45:00|4182|4181.5|4178.5|4177.5|4182|4181.5|4176|4175|19117
1735912200000|2025-01-03 13:50:00|4178|4177|4178|4177|4179|4178.5|4175|4174.5|4516
1735912500000|2025-01-03 13:55:00|4178.5|4177.5|4182.5|4182|4183.5|4182.5|4176.5|4176|7327
1735912800000|2025-01-03 14:00:00|4183|4182.5|4181.5|4181|4185.5|4185|4181.5|4181|3960
1735913100000|2025-01-03 14:05:00|4181|4180.5|4183.5|4183|4183.5|4183|4180.5|4180|3739
1735913400000|2025-01-03 14:10:00|4184|4183.5|4183.5|4183|4185.5|4185|4181|4180.5|5755
1735913700000|2025-01-03 14:15:00|4183|4182.5|4185|4184.5|4186|4185|4183|4182|4457
1735914000000|2025-01-03 14:20:00|4184.5|4184|4185.5|4184.5|4185.5|4185|4183.5|4183|3113
1735914300000|2025-01-03 14:25:00|4185|4183|4182|4181.5|4185|4184|4182|4181|5090
1735914600000|2025-01-03 14:30:00|4181.5|4180.5|4171.5|4171|4181.5|4180.5|4170.5|4170|14381
1735914900000|2025-01-03 14:35:00|4172|4170|4153|4152|4172|4171|4149|4148|18068
1735915200000|2025-01-03 14:40:00|4152.5|4151.5|4156|4155.5|4163|4162.5|4152|4151.5|16779
1735915500000|2025-01-03 14:45:00|4155.5|4155|4151|4150.5|4158.5|4157.5|4150.5|4150|16371
1735915800000|2025-01-03 14:50:00|4152.5|4151.5|4149.5|4149|4152.5|4152|4147.5|4147|13808
1735916100000|2025-01-03 14:55:00|4149|4148|4154.5|4152.5|4156|4155|4148.5|4148|5495
1735916400000|2025-01-03 15:00:00|4154|4153.5|4151.5|4150.5|4155.5|4154.5|4148.5|4148|17040
1735916700000|2025-01-03 15:05:00|4152|4151|4158.5|4157.5|4159|4158.5|4151|4150|15610
1735917000000|2025-01-03 15:10:00|4159|4158|4151.5|4151|4159|4158.5|4151.5|4151|6706
1735917300000|2025-01-03 15:15:00|4152.5|4150.5|4155|4154|4158.5|4157.5|4151|4150.5|7771
1735917600000|2025-01-03 15:20:00|4155.5|4155|4163|4162.5|4163|4162.5|4155.5|4155|20000
1735917900000|2025-01-03 15:25:00|4162|4161.5|4160.5|4160|4165|4164|4160|4159.5|6893
1735918200000|2025-01-03 15:30:00|4161.5|4159.5|4160.5|4160|4165|4164|4160.5|4159.5|4905
1735918500000|2025-01-03 15:35:00|4160|4159.5|4162|4161.5|4162|4161.5|4158.5|4158|6402
1735918800000|2025-01-03 15:40:00|4162.5|4162|4163|4162|4165.5|4165|4161|4160.5|7628
1735919100000|2025-01-03 15:45:00|4162.5|4162.5|4165.5|4165|4166.5|4166|4162.5|4161.5|10349
1735919400000|2025-01-03 15:50:00|4165|4164.5|4164.5|4164|4166|4165.5|4163|4162|8036
1735919700000|2025-01-03 15:55:00|4165|4164.5|4160.5|4160|4166.5|4166|4159|4158.5|13323
1735920000000|2025-01-03 16:00:00|4161.5|4161|4159|4158|4162.5|4162|4159|4158|7231
1735920300000|2025-01-03 16:05:00|4158.5|4158.5|4155.5|4155|4159.5|4159|4155|4154|10619
1735920600000|2025-01-03 16:10:00|4156|4155.5|4156.5|4155.5|4156.5|4156|4153|4152.5|16639
1735920900000|2025-01-03 16:15:00|4156|4156|4156.5|4156|4159|4158.5|4156|4155|7258
1735921200000|2025-01-03 16:20:00|4157|4156.5|4155|4154|4157.5|4157|4153.5|4153|19018
1735921500000|2025-01-03 16:25:00|4154.5|4155|4153|4152|4156|4155|4151.5|4151|21493
1736150400000|2025-01-06 08:00:00|4173.5|4172|4177.5|4175.5|4180.5|4179|4164|4162.5|13248
1736150700000|2025-01-06 08:05:00|4177|4176|4177|4175|4183|4181.5|4174.5|4172.5|11227
1736151000000|2025-01-06 08:10:00|4178.5|4175.5|4187.5|4186.5|4190|4189|4177|4175|10947
1736151300000|2025-01-06 08:15:00|4185.5|4187|4171.5|4170.5|4185.5|4187|4170.5|4170|6095
1736151600000|2025-01-06 08:20:00|4172|4171|4170.5|4169|4174.5|4173|4167.5|4166.5|6809
1736151900000|2025-01-06 08:25:00|4170|4168.5|4176|4174.5|4176|4174.5|4162.5|4161|3426
1736152200000|2025-01-06 08:30:00|4175.5|4175|4174|4173|4179.5|4178.5|4172|4171|2659
1736152500000|2025-01-06 08:35:00|4175.5|4174.5|4173.5|4172.5|4178|4177|4172|4171.5|4743
1736152800000|2025-01-06 08:40:00|4173|4172|4169.5|4168.5|4173.5|4173|4168|4167|5485
1736153100000|2025-01-06 08:45:00|4171|4169|4182|4180.5|4185.5|4185|4171|4168.5|4195
1736153400000|2025-01-06 08:50:00|4182.5|4181|4188|4187|4190|4188.5|4182.5|4181|6980
1736153700000|2025-01-06 08:55:00|4189.5|4188.5|4187.5|4186|4193|4192.5|4186.5|4185.5|15893
1736154000000|2025-01-06 09:00:00|4189.5|4188|4205.5|4204.5|4206|4204.5|4189.5|4188|5976
1736154300000|2025-01-06 09:05:00|4206|4205|4207|4206.5|4208|4207.5|4203.5|4202.5|9571
1736154600000|2025-01-06 09:10:00|4208|4207|4209|4208|4215|4214|4208|4207|15835
1736154900000|2025-01-06 09:15:00|4208.5|4207|4221|4220.5|4221.5|4220.5|4205|4204|8200
1736155200000|2025-01-06 09:20:00|4222|4221|4216.5|4215.5|4226.5|4225.5|4216|4215|3427
1736155500000|2025-01-06 09:25:00|4217|4216|4205.5|4204.5|4217|4216|4205.5|4204.5|3155
1736155800000|2025-01-06 09:30:00|4206.5|4205|4197.5|4196.5|4207.5|4206.5|4197.5|4196.5|6826
1736156100000|2025-01-06 09:35:00|4198|4197|4194|4193|4198.5|4197.5|4193.5|4192.5|3077
1736156400000|2025-01-06 09:40:00|4193.5|4192.5|4188|4187|4193.5|4192.5|4187.5|4186.5|6692
1736156700000|2025-01-06 09:45:00|4188.5|4187.5|4192|4191|4192|4191|4187.5|4186.5|3957
1736157000000|2025-01-06 09:50:00|4191.5|4191.5|4191.5|4191|4193.5|4192.5|4188|4187.5|2643
1736157300000|2025-01-06 09:55:00|4192|4190|4188.5|4188|4192|4190|4187.5|4187|2477
1736157600000|2025-01-06 10:00:00|4188|4187|4183.5|4182.5|4188|4187.5|4181|4180|6014
1736157900000|2025-01-06 10:05:00|4184.5|4183.5|4180|4179|4184.5|4183.5|4179|4178|2431
1736158200000|2025-01-06 10:10:00|4179.5|4178|4168|4167|4179.5|4178|4168|4167|7466
1736158500000|2025-01-06 10:15:00|4167.5|4167.5|4169|4168|4169.5|4169|4165.5|4164.5|1938
1736158800000|2025-01-06 10:20:00|4168.5|4167|4170.5|4169.5|4171|4170|4165.5|4165|7619
1736159100000|2025-01-06 10:25:00|4170|4170|4169.5|4168.5|4171|4170|4168.5|4168|3073
1736159400000|2025-01-06 10:30:00|4170|4169|4168.5|4168|4172.5|4172|4167.5|4167|3051
1736159700000|2025-01-06 10:35:00|4168|4167.5|4169|4168|4170|4169.5|4168|4167|2995
1736160000000|2025-01-06 10:40:00|4170.5|4168.5|4170|4169.5|4172.5|4172|4170|4168.5|5270
1736160300000|2025-01-06 10:45:00|4169.5|4169|4167|4166|4169.5|4169|4167|4166|4533
1736160600000|2025-01-06 10:50:00|4167.5|4166.5|4165.5|4164.5|4168|4167|4162.5|4161.5|8627
1736160900000|2025-01-06 10:55:00|4166|4165|4163.5|4162.5|4166|4165|4160|4159.5|6388
1736161200000|2025-01-06 11:00:00|4163|4162|4162|4161|4164.5|4163.5|4155.5|4155|13023
1736161500000|2025-01-06 11:05:00|4161.5|4162.5|4174|4173|4174|4173.5|4161.5|4162.5|7871
1736161800000|2025-01-06 11:10:00|4174.5|4173.5|4182|4181|4184|4183|4174|4173|7779
1736162100000|2025-01-06 11:15:00|4182.5|4181.5|4219.5|4218.5|4220|4219|4182.5|4181.5|15090
1736162400000|2025-01-06 11:20:00|4220|4219.5|4241|4240|4241|4240.5|4219.5|4218.5|19843
1736162700000|2025-01-06 11:25:00|4242|4240.5|4253.5|4252.5|4255|4254|4236.5|4235|18619
1736163000000|2025-01-06 11:30:00|4255|4253|4246.5|4245.5|4257|4256|4244|4242.5|6963
1736163300000|2025-01-06 11:35:00|4246|4244.5|4239.5|4238|4247|4246|4239.5|4238|6964
1736163600000|2025-01-06 11:40:00|4240|4238.5|4249.5|4248.5|4250|4249|4240|4238.5|9370
1736163900000|2025-01-06 11:45:00|4250|4249.5|4249.5|4248|4253.5|4252|4247|4246|4395
1736164200000|2025-01-06 11:50:00|4249|4248.5|4260.5|4259|4260.5|4259.5|4247|4246.5|10947
1736164500000|2025-01-06 11:55:00|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4253|4252|3867
1736164800000|2025-01-06 12:00:00|4261.5|4258.5|4260.5|4259.5|4266|4265|4259.5|4258.5|6942
1736165100000|2025-01-06 12:05:00|4260|4258.5|4267.5|4266.5|4268|4266.5|4259.5|4258|14113
1736165400000|2025-01-06 12:10:00|4268.5|4267.5|4276|4275|4278.5|4277|4267|4266|7375
1736165700000|2025-01-06 12:15:00|4277.5|4276.5|4274.5|4273.5|4278.5|4278|4273.5|4273|9437
1736166000000|2025-01-06 12:20:00|4275|4274|4275|4274|4276|4275.5|4272|4271|4224
1736166300000|2025-01-06 12:25:00|4274.5|4274.5|4272.5|4271.5|4274.5|4274.5|4269.5|4269|12184
1736166600000|2025-01-06 12:30:00|4273|4272|4272|4271.5|4274|4273|4269.5|4268.5|5381
1736166900000|2025-01-06 12:35:00|4272.5|4272|4272.5|4271.5|4273|4272.5|4268.5|4267.5|5779
1736167200000|2025-01-06 12:40:00|4273|4272|4272|4271.5|4274|4273|4271|4270.5|3508
1736167500000|2025-01-06 12:45:00|4271.5|4271|4270.5|4269.5|4274.5|4273.5|4269.5|4268.5|6439
1736167800000|2025-01-06 12:50:00|4271|4270|4268.5|4267.5|4271|4270.5|4266.5|4265.5|4411
1736168100000|2025-01-06 12:55:00|4269|4268.5|4265|4264|4270|4269.5|4264.5|4263|4311
1736168400000|2025-01-06 13:00:00|4264.5|4263.5|4254|4253|4264.5|4263.5|4254|4253|4764
1736168700000|2025-01-06 13:05:00|4253.5|4252|4248|4246.5|4253.5|4252.5|4247|4246|3389
1736169000000|2025-01-06 13:10:00|4247.5|4246|4240.5|4240|4247.5|4246|4239|4237.5|5664
1736169300000|2025-01-06 13:15:00|4240|4239.5|4234|4233.5|4240|4240|4233.5|4232.5|10219
1736169600000|2025-01-06 13:20:00|4234.5|4234|4234.5|4234|4235.5|4234.5|4231.5|4230.5|6160
1736169900000|2025-01-06 13:25:00|4235|4233.5|4234.5|4234|4241|4240.5|4234.5|4233.5|6587
1736170200000|2025-01-06 13:30:00|4236.5|4235.5|4238.5|4237.5|4240|4239.5|4235|4234.5|4154
1736170500000|2025-01-06 13:35:00|4239.5|4238|4241.5|4241|4243|4242|4236.5|4235.5|5914
1736170800000|2025-01-06 13:40:00|4242|4241.5|4248.5|4247.5|4248.5|4247.5|4242|4241|7721
1736171100000|2025-01-06 13:45:00|4249.5|4248|4250|4249|4250|4249.5|4246|4245|3243
1736171400000|2025-01-06 13:50:00|4249.5|4248.5|4240|4239.5|4250|4249|4240|4239.5|6097
1736171700000|2025-01-06 13:55:00|4241|4240|4243.5|4242.5|4243.5|4242.5|4236.5|4235.5|3079
1736172000000|2025-01-06 14:00:00|4244|4243|4240|4239|4244.5|4244|4240|4239|1465
1736172300000|2025-01-06 14:05:00|4239.5|4238.5|4235.5|4235|4240|4239.5|4234.5|4233.5|2579
1736172600000|2025-01-06 14:10:00|4235|4234.5|4228|4227.5|4235|4234.5|4227|4225.5|4596
1736172900000|2025-01-06 14:15:00|4228.5|4227|4189.5|4188|4228.5|4227|4170.5|4170|42569
1736173200000|2025-01-06 14:20:00|4189|4187.5|4183|4181.5|4189|4187.5|4167.5|4166.5|14297
1736173500000|2025-01-06 14:25:00|4182.5|4180|4194|4192.5|4197|4196.5|4180.5|4180|9269
1736173800000|2025-01-06 14:30:00|4193.5|4192|4193|4192|4202.5|4201.5|4192|4191|6485
1736174100000|2025-01-06 14:35:00|4192.5|4191.5|4206.5|4205.5|4207|4206|4190.5|4189.5|4769
1736174400000|2025-01-06 14:40:00|4207.5|4206.5|4216|4214.5|4219|4217.5|4207|4205.5|7200
1736174700000|2025-01-06 14:45:00|4216.5|4215.5|4219|4218|4223|4222|4216.5|4215.5|5422
1736175000000|2025-01-06 14:50:00|4219.5|4218.5|4210.5|4209.5|4221|4220|4209|4208|5346
1736175300000|2025-01-06 14:55:00|4211|4210.5|4212|4211|4214|4213.5|4208.5|4207|6373
1736175600000|2025-01-06 15:00:00|4212.5|4211.5|4217|4216|4217.5|4216.5|4210|4209|5447
1736175900000|2025-01-06 15:05:00|4216.5|4215|4218.5|4217.5|4223.5|4222.5|4215|4214|5913
1736176200000|2025-01-06 15:10:00|4219.5|4217|4213|4211.5|4220|4219.5|4210.5|4209.5|2173
1736176500000|2025-01-06 15:15:00|4212.5|4211|4216.5|4215.5|4218.5|4217.5|4210|4209|4147
1736176800000|2025-01-06 15:20:00|4216|4215|4217.5|4216.5|4220.5|4219.5|4215|4214|4760
1736177100000|2025-01-06 15:25:00|4218|4217|4218|4216.5|4218.5|4217.5|4214|4213.5|2683
1736177400000|2025-01-06 15:30:00|4218.5|4217|4214.5|4214|4218.5|4217.5|4208|4207|8408
1736177700000|2025-01-06 15:35:00|4214|4213|4217|4215.5|4217.5|4216.5|4212.5|4211.5|4699
1736178000000|2025-01-06 15:40:00|4217.5|4216|4220|4219|4220|4219.5|4215|4214|5801
1736178300000|2025-01-06 15:45:00|4219.5|4220|4221.5|4221|4223|4222|4218|4217|7991
1736178600000|2025-01-06 15:50:00|4222.5|4222|4230|4229|4230|4229|4222.5|4221.5|5397
1736178900000|2025-01-06 15:55:00|4229.5|4228.5|4232|4231|4236|4235|4229|4228.5|13123
1736179200000|2025-01-06 16:00:00|4232.5|4232|4230.5|4230|4234.5|4233.5|4229|4228|9110
1736179500000|2025-01-06 16:05:00|4231|4229.5|4224|4223|4231|4230|4223|4222.5|8883
1736179800000|2025-01-06 16:10:00|4224.5|4223.5|4231.5|4230.5|4231.5|4231|4224.5|4223.5|8400
1736180100000|2025-01-06 16:15:00|4231|4230|4231|4230.5|4232.5|4232|4229.5|4229|7028
1736180400000|2025-01-06 16:20:00|4231.5|4231|4232|4231.5|4233.5|4233|4230|4229.5|9667
1736180700000|2025-01-06 16:25:00|4231.5|4231|4232|4231|4234|4233.5|4231|4230.5|10454
1736236800000|2025-01-07 08:00:00|4207.5|4205|4207.5|4205|4221.5|4218|4202|4200.5|11804
1736237100000|2025-01-07 08:05:00|4207|4202.5|4196.5|4195|4207|4204|4184|4182|10958
1736237400000|2025-01-07 08:10:00|4195.5|4193.5|4199.5|4198|4208.5|4207|4190|4188.5|4392
1736237700000|2025-01-07 08:15:00|4198.5|4197.5|4192|4190.5|4200|4198.5|4190.5|4189|5783
1736238000000|2025-01-07 08:20:00|4190.5|4189|4188|4187|4194|4192|4185.5|4184|5791
1736238300000|2025-01-07 08:25:00|4188.5|4187.5|4194|4192.5|4196|4195|4188|4187|4324
1736238600000|2025-01-07 08:30:00|4195.5|4193|4211.5|4210|4214|4212.5|4195.5|4193|6679
1736238900000|2025-01-07 08:35:00|4212|4210.5|4229.5|4228|4231|4229|4212|4210.5|3186
1736239200000|2025-01-07 08:40:00|4229|4227.5|4232.5|4231|4232.5|4231|4225.5|4225|2185
1736239500000|2025-01-07 08:45:00|4233|4231.5|4258|4256.5|4258|4256.5|4233|4231.5|5428
1736239800000|2025-01-07 08:50:00|4258.5|4256|4262|4260.5|4271|4270|4256.5|4255.5|7272
1736240100000|2025-01-07 08:55:00|4261.5|4259.5|4263.5|4262.5|4266.5|4265.5|4257|4256|7179
1736240400000|2025-01-07 09:00:00|4265.5|4263|4252|4251|4265.5|4264.5|4252|4250.5|6406
1736240700000|2025-01-07 09:05:00|4251.5|4249.5|4256.5|4255|4260|4259|4250.5|4249.5|6323
1736241000000|2025-01-07 09:10:00|4256|4255.5|4248|4246.5|4256.5|4256|4246|4245|3308
1736241300000|2025-01-07 09:15:00|4248.5|4247|4255.5|4255|4255.5|4255|4247|4246.5|2014
1736241600000|2025-01-07 09:20:00|4256.5|4255.5|4251|4250|4258.5|4258|4250.5|4250|1380
1736241900000|2025-01-07 09:25:00|4250.5|4250.5|4249|4248|4254.5|4254|4247.5|4246.5|4082
1736242200000|2025-01-07 09:30:00|4248.5|4247|4253|4252|4255.5|4254.5|4247.5|4246.5|2594
1736242500000|2025-01-07 09:35:00|4253.5|4252.5|4255|4253.5|4255.5|4254.5|4250.5|4250|1832
1736242800000|2025-01-07 09:40:00|4254.5|4253|4251.5|4250|4258|4257.5|4248.5|4247.5|2072
1736243100000|2025-01-07 09:45:00|4251|4250.5|4236|4235|4252.5|4251.5|4236|4235|3908
1736243400000|2025-01-07 09:50:00|4235.5|4236|4240|4239|4241.5|4240.5|4231|4230.5|4818
1736243700000|2025-01-07 09:55:00|4240.5|4239.5|4237|4236|4241|4240.5|4235.5|4235|3146
1736244000000|2025-01-07 10:00:00|4236|4235|4230.5|4229.5|4239.5|4239|4229|4228|5060
1736244300000|2025-01-07 10:05:00|4231|4230.5|4237|4236.5|4238|4237|4231|4230.5|7092
1736244600000|2025-01-07 10:10:00|4237.5|4237|4234.5|4233.5|4241.5|4240.5|4233.5|4232.5|3702
1736244900000|2025-01-07 10:15:00|4235|4234|4232.5|4232|4237|4236|4230|4229|3428
1736245200000|2025-01-07 10:20:00|4232|4231.5|4231|4230.5|4232|4231.5|4227|4226.5|7736
1736245500000|2025-01-07 10:25:00|4231.5|4230|4232|4231|4232|4231.5|4229.5|4228.5|6595
1736245800000|2025-01-07 10:30:00|4232.5|4231.5|4235.5|4234.5|4237.5|4237|4230.5|4230|14890
1736246100000|2025-01-07 10:35:00|4236|4235|4237|4236.5|4238.5|4238|4235|4234|8204
1736246400000|2025-01-07 10:40:00|4236|4235.5|4232|4231|4237.5|4236.5|4231.5|4230.5|4321
1736246700000|2025-01-07 10:45:00|4231.5|4230.5|4229|4228|4232.5|4232|4227|4226.5|9362
1736247000000|2025-01-07 10:50:00|4229.5|4228.5|4236.5|4236|4236.5|4236|4229.5|4228.5|3990
1736247300000|2025-01-07 10:55:00|4237|4235.5|4234.5|4233.5|4237|4236.5|4234.5|4233.5|4360
1736247600000|2025-01-07 11:00:00|4234|4233|4236|4235.5|4237|4236.5|4233.5|4232.5|3308
1736247900000|2025-01-07 11:05:00|4235.5|4235|4249.5|4248.5|4254|4253|4235.5|4235|3237
1736248200000|2025-01-07 11:10:00|4249|4248|4248.5|4247.5|4250.5|4250|4247.5|4246.5|2975
1736248500000|2025-01-07 11:15:00|4248|4248|4243.5|4242.5|4249|4248|4241.5|4241|4792
1736248800000|2025-01-07 11:20:00|4244|4243|4243|4242|4244.5|4244|4242.5|4242|970
1736249100000|2025-01-07 11:25:00|4244|4242.5|4246.5|4245.5|4248|4247.5|4243.5|4242|3198
1736249400000|2025-01-07 11:30:00|4246|4245|4241.5|4240.5|4246.5|4245|4237.5|4236.5|1463
1736249700000|2025-01-07 11:35:00|4241|4240|4237|4236.5|4241.5|4241|4237|4236.5|1630
1736250000000|2025-01-07 11:40:00|4237.5|4237|4236.5|4235.5|4237.5|4237|4235|4234.5|2848
1736250300000|2025-01-07 11:45:00|4237|4236|4233.5|4232.5|4237.5|4236.5|4232.5|4231.5|4025
1736250600000|2025-01-07 11:50:00|4233|4232|4227.5|4226.5|4233|4232|4227.5|4226.5|2089
1736250900000|2025-01-07 11:55:00|4227|4226|4227|4226.5|4227.5|4227|4224.5|4223.5|2028
1736251200000|2025-01-07 12:00:00|4228|4227.5|4226|4225|4228|4227.5|4225|4224|2125
1736251500000|2025-01-07 12:05:00|4225.5|4225.5|4220.5|4220|4226|4225.5|4219|4218|3406
1736251800000|2025-01-07 12:10:00|4220|4219|4223|4222.5|4225.5|4225|4220|4219|2926
1736252100000|2025-01-07 12:15:00|4223.5|4222|4221.5|4220.5|4225.5|4224.5|4220.5|4220|1854
1736252400000|2025-01-07 12:20:00|4221|4220|4224|4223|4225|4224|4220.5|4219.5|3140
1736252700000|2025-01-07 12:25:00|4224.5|4223.5|4229|4228|4229.5|4228.5|4224.5|4223.5|4585
1736253000000|2025-01-07 12:30:00|4230|4228.5|4231.5|4231|4232|4231.5|4229|4228|1860
1736253300000|2025-01-07 12:35:00|4232|4231.5|4229|4228|4232.5|4232|4226.5|4226|1244
1736253600000|2025-01-07 12:40:00|4229.5|4228.5|4231.5|4231|4232|4231.5|4228.5|4228|3044
1736253900000|2025-01-07 12:45:00|4232|4231.5|4233|4232|4234|4233.5|4231|4230.5|2209
1736254200000|2025-01-07 12:50:00|4232.5|4232.5|4236.5|4236|4240.5|4240|4232.5|4232|7124
1736254500000|2025-01-07 12:55:00|4237|4235.5|4233|4232.5|4237|4236|4231.5|4230.5|4704
1736254800000|2025-01-07 13:00:00|4233.5|4231.5|4237|4236|4238.5|4237.5|4232|4231|1857
1736255100000|2025-01-07 13:05:00|4237.5|4236.5|4235.5|4234.5|4240.5|4239.5|4235|4234.5|3760
1736255400000|2025-01-07 13:10:00|4235|4234|4235.5|4235|4235.5|4235|4234.5|4233.5|2376
1736255700000|2025-01-07 13:15:00|4235|4234.5|4235|4233.5|4236.5|4235.5|4228.5|4227.5|6984
1736256000000|2025-01-07 13:20:00|4234.5|4234|4235|4234|4239.5|4238.5|4234.5|4233.5|3922
1736256300000|2025-01-07 13:25:00|4237|4236|4237|4235.5|4237|4236.5|4234|4233|4913
1736256600000|2025-01-07 13:30:00|4236.5|4236|4235.5|4234|4240|4239.5|4235.5|4234|5223
1736256900000|2025-01-07 13:35:00|4235|4234.5|4231|4230.5|4235|4234.5|4231|4230.5|1207
1736257200000|2025-01-07 13:40:00|4231.5|4230|4227|4226.5|4231.5|4230|4224|4223|2788
1736257500000|2025-01-07 13:45:00|4228|4227|4224|4223|4228|4227|4223|4222|6929
1736257800000|2025-01-07 13:50:00|4223.5|4224|4227|4225.5|4228.5|4228|4223.5|4223|4803
1736258100000|2025-01-07 13:55:00|4226.5|4226|4226.5|4225.5|4230|4229|4226|4225.5|1518
1736258400000|2025-01-07 14:00:00|4227|4226|4228.5|4228|4231.5|4231|4226|4225.5|3493
1736258700000|2025-01-07 14:05:00|4228|4227|4225|4224|4228|4227.5|4222.5|4222|3996
1736259000000|2025-01-07 14:10:00|4225.5|4224.5|4226|4225.5|4229.5|4228.5|4225|4224|4131
1736259300000|2025-01-07 14:15:00|4227.5|4227|4230.5|4230|4232|4231|4224|4223.5|9301
1736259600000|2025-01-07 14:20:00|4231|4230.5|4235|4234|4235.5|4234.5|4231|4230|1674
1736259900000|2025-01-07 14:25:00|4235.5|4234.5|4236|4235|4236.5|4235.5|4233.5|4233|3038
1736260200000|2025-01-07 14:30:00|4236.5|4235.5|4241|4240|4241|4240.5|4233.5|4232.5|5870
1736260500000|2025-01-07 14:35:00|4242|4240.5|4234|4233|4245|4244|4234|4232.5|7068
1736260800000|2025-01-07 14:40:00|4234.5|4233.5|4228.5|4227.5|4237|4236.5|4228.5|4227.5|8073
1736261100000|2025-01-07 14:45:00|4229.5|4229|4232|4231.5|4236|4235.5|4229|4228.5|5761
1736261400000|2025-01-07 14:50:00|4231.5|4231|4226.5|4225.5|4236|4235.5|4226.5|4225.5|4537
1736261700000|2025-01-07 14:55:00|4227|4226|4227.5|4226.5|4229.5|4228.5|4226.5|4225.5|7758
1736262000000|2025-01-07 15:00:00|4226|4225|4230|4229|4233.5|4232.5|4225|4224|11889
1736262300000|2025-01-07 15:05:00|4229.5|4228.5|4228|4227|4232|4231|4227|4226|5942
1736262600000|2025-01-07 15:10:00|4228.5|4226.5|4238.5|4238|4239|4238|4227|4226.5|5133
1736262900000|2025-01-07 15:15:00|4239.5|4239|4242.5|4241.5|4243|4242|4237.5|4237|6809
1736263200000|2025-01-07 15:20:00|4242|4242|4241.5|4240.5|4247.5|4247|4241.5|4240.5|6261
1736263500000|2025-01-07 15:25:00|4242|4241|4235|4234|4244|4243.5|4234.5|4233.5|5923
1736263800000|2025-01-07 15:30:00|4234.5|4233.5|4232|4231.5|4237|4236.5|4230.5|4229.5|7722
1736264100000|2025-01-07 15:35:00|4232.5|4232|4230|4229.5|4241.5|4241|4230|4229|6400
1736264400000|2025-01-07 15:40:00|4231|4230|4236|4235.5|4236.5|4236|4231|4230|4590
1736264700000|2025-01-07 15:45:00|4236.5|4236|4229|4228|4236.5|4236|4229|4228|4008
1736265000000|2025-01-07 15:50:00|4229.5|4228.5|4231.5|4230.5|4235|4234.5|4228.5|4228|5936
1736265300000|2025-01-07 15:55:00|4232|4231|4239.5|4238.5|4240.5|4239.5|4232|4230.5|5564
1736265600000|2025-01-07 16:00:00|4239|4238|4240.5|4240|4241.5|4240.5|4237.5|4236.5|3497
1736265900000|2025-01-07 16:05:00|4241|4239.5|4241.5|4240.5|4242.5|4242|4238|4237|5318
1736266200000|2025-01-07 16:10:00|4240.5|4240|4241|4240|4243|4242|4235.5|4235|9087
1736266500000|2025-01-07 16:15:00|4241.5|4240.5|4240.5|4239.5|4244|4243|4239.5|4239|6226
1736266800000|2025-01-07 16:20:00|4241|4240|4242.5|4242|4245.5|4245|4240.5|4239.5|12985
1736267100000|2025-01-07 16:25:00|4243|4242.5|4249.5|4249|4250.5|4249.5|4243|4242.5|9882
1736323200000|2025-01-08 08:00:00|4240.5|4235.5|4231|4229|4248.5|4244|4214|4211|10686
1736323500000|2025-01-08 08:05:00|4231.5|4229.5|4216.5|4215|4239|4236|4216|4215|9818
1736323800000|2025-01-08 08:10:00|4217|4216|4224|4223|4228.5|4227.5|4211.5|4210|8973
1736324100000|2025-01-08 08:15:00|4224.5|4222.5|4227.5|4226.5|4230|4228.5|4222|4221|4484
1736324400000|2025-01-08 08:20:00|4228|4227.5|4224|4223|4232.5|4231.5|4223.5|4222.5|5542
1736324700000|2025-01-08 08:25:00|4223|4222.5|4223.5|4222.5|4229|4228.5|4221.5|4221|2819
1736325000000|2025-01-08 08:30:00|4224|4222|4233|4232|4234|4233|4222|4221|3432
1736325300000|2025-01-08 08:35:00|4232.5|4231|4240.5|4239|4243|4241.5|4231.5|4231|1179
1736325600000|2025-01-08 08:40:00|4240|4237|4244.5|4243.5|4244.5|4243.5|4237.5|4236.5|3556
1736325900000|2025-01-08 08:45:00|4244|4242.5|4234.5|4233|4244|4242.5|4232.5|4231.5|1990
1736326200000|2025-01-08 08:50:00|4235|4234|4234|4233|4243.5|4242|4232.5|4231.5|2004
1736326500000|2025-01-08 08:55:00|4233.5|4232.5|4232.5|4231.5|4235.5|4234.5|4229.5|4229|6141
1736326800000|2025-01-08 09:00:00|4232|4232|4236|4235|4239|4237.5|4231.5|4230.5|3064
1736327100000|2025-01-08 09:05:00|4235.5|4234.5|4233.5|4232.5|4238|4237|4231.5|4230.5|2911
1736327400000|2025-01-08 09:10:00|4233|4232|4235|4234|4235.5|4234.5|4226|4225|4137
1736327700000|2025-01-08 09:15:00|4234.5|4233.5|4235|4234|4235.5|4234.5|4227.5|4226|4468
1736328000000|2025-01-08 09:20:00|4235.5|4234.5|4235.5|4234.5|4240|4239|4235|4234|4385
1736328300000|2025-01-08 09:25:00|4235|4234|4235.5|4234|4237|4236|4228.5|4227.5|4117
1736328600000|2025-01-08 09:30:00|4238|4234.5|4234.5|4233.5|4240.5|4239.5|4232.5|4231.5|3100
1736328900000|2025-01-08 09:35:00|4234|4234.5|4246|4245|4248|4246.5|4234|4234.5|2273
1736329200000|2025-01-08 09:40:00|4246.5|4245.5|4256.5|4255.5|4260.5|4259.5|4244.5|4243.5|7703
1736329500000|2025-01-08 09:45:00|4257|4256|4253|4251.5|4260|4259|4251.5|4250.5|4988
1736329800000|2025-01-08 09:50:00|4252.5|4252|4246|4244.5|4254|4253|4245.5|4244.5|4132
1736330100000|2025-01-08 09:55:00|4245.5|4245|4241.5|4240.5|4246|4245|4241|4240|1721
1736330400000|2025-01-08 10:00:00|4241|4240|4239.5|4238|4242.5|4241.5|4236.5|4235.5|3457
1736330700000|2025-01-08 10:05:00|4239|4238.5|4243.5|4242.5|4244|4243.5|4238.5|4238.5|1252
1736331000000|2025-01-08 10:10:00|4244|4243|4239|4238|4244.5|4243.5|4237|4236|3802
1736331300000|2025-01-08 10:15:00|4239.5|4238.5|4240.5|4239|4241.5|4241|4237|4236|3552
1736331600000|2025-01-08 10:20:00|4240|4239.5|4245|4244|4246|4245|4240|4239|3073
1736331900000|2025-01-08 10:25:00|4244.5|4243.5|4245.5|4244.5|4248|4247.5|4244.5|4243.5|1372
1736332200000|2025-01-08 10:30:00|4245|4244|4244|4243|4245.5|4244.5|4239.5|4238.5|3186
1736332500000|2025-01-08 10:35:00|4243.5|4242.5|4241|4240.5|4244.5|4244|4241|4240.5|1560
1736332800000|2025-01-08 10:40:00|4241.5|4241|4238.5|4237.5|4243|4242.5|4237|4236|3144
1736333100000|2025-01-08 10:45:00|4238|4237|4237.5|4236|4238.5|4237.5|4235|4234|1678
1736333400000|2025-01-08 10:50:00|4237|4236.5|4230|4229|4237|4237|4229.5|4229|1936
1736333700000|2025-01-08 10:55:00|4229.5|4228.5|4234|4233|4234.5|4233.5|4229|4228|1203
1736334000000|2025-01-08 11:00:00|4233.5|4232|4234|4233.5|4237|4236|4232|4231|3819
1736334300000|2025-01-08 11:05:00|4233.5|4233|4240.5|4240|4241|4240|4232.5|4232|4012
1736334600000|2025-01-08 11:10:00|4240|4239|4236|4235|4241|4240|4234.5|4233.5|3168
1736334900000|2025-01-08 11:15:00|4235.5|4234.5|4238|4237|4241|4240|4234.5|4234|4058
1736335200000|2025-01-08 11:20:00|4238.5|4237.5|4238.5|4237.5|4239.5|4239|4235|4234.5|3293
1736335500000|2025-01-08 11:25:00|4238|4237|4227|4226|4238.5|4237.5|4224|4223.5|8681
1736335800000|2025-01-08 11:30:00|4227.5|4226.5|4186.5|4185|4230|4229.5|4185.5|4184.5|18264
1736336100000|2025-01-08 11:35:00|4186|4185.5|4181|4180|4196|4195|4174|4173|12582
1736336400000|2025-01-08 11:40:00|4181.5|4181.5|4200.5|4200|4204.5|4203.5|4181.5|4181.5|9634
1736336700000|2025-01-08 11:45:00|4201.5|4199.5|4217.5|4216|4217.5|4216|4200|4199|5107
1736337000000|2025-01-08 11:50:00|4217|4215.5|4209.5|4208.5|4218|4217|4208|4207.5|2281
1736337300000|2025-01-08 11:55:00|4209|4208|4212.5|4211|4216|4215|4209|4207.5|4289
1736337600000|2025-01-08 12:00:00|4212|4210.5|4206.5|4205.5|4219.5|4218|4205.5|4204.5|5044
1736337900000|2025-01-08 12:05:00|4206|4204|4209.5|4208.5|4212.5|4211|4204.5|4204|2627
1736338200000|2025-01-08 12:10:00|4210.5|4209.5|4205.5|4204|4213|4212|4203.5|4202.5|4888
1736338500000|2025-01-08 12:15:00|4206|4204.5|4193|4192|4207|4205.5|4192.5|4191.5|5358
1736338800000|2025-01-08 12:20:00|4193.5|4192.5|4196.5|4195.5|4197.5|4196.5|4190|4189.5|7838
1736339100000|2025-01-08 12:25:00|4196|4195|4199|4198|4201|4200.5|4196|4195|3125
1736339400000|2025-01-08 12:30:00|4198.5|4197|4198|4197.5|4201.5|4200.5|4194.5|4193.5|7393
1736339700000|2025-01-08 12:35:00|4198.5|4198|4202.5|4201.5|4203.5|4202|4198.5|4197.5|2076
1736340000000|2025-01-08 12:40:00|4203|4201|4199|4198|4203.5|4202.5|4197.5|4196.5|2468
1736340300000|2025-01-08 12:45:00|4198.5|4197|4193|4192|4199|4198|4193|4192|2767
1736340600000|2025-01-08 12:50:00|4194|4192.5|4195.5|4195|4197|4196|4191|4190.5|980
1736340900000|2025-01-08 12:55:00|4195|4194.5|4188.5|4188|4195.5|4194.5|4188|4187.5|5884
1736341200000|2025-01-08 13:00:00|4189.5|4188.5|4195|4194|4197.5|4196.5|4189.5|4188.5|7695
1736341500000|2025-01-08 13:05:00|4194.5|4193|4187|4186|4195|4193|4182.5|4182|4474
1736341800000|2025-01-08 13:10:00|4185.5|4184.5|4184.5|4183.5|4188.5|4187.5|4182.5|4181.5|4204
1736342100000|2025-01-08 13:15:00|4185.5|4184.5|4185|4184|4188.5|4187.5|4180.5|4180|2877
1736342400000|2025-01-08 13:20:00|4185.5|4184.5|4184|4183|4187|4186|4178|4177|3925
1736342700000|2025-01-08 13:25:00|4183.5|4182.5|4189.5|4188.5|4190|4189|4182.5|4181.5|2644
1736343000000|2025-01-08 13:30:00|4190.5|4189|4185.5|4184.5|4194|4192.5|4185|4184|6780
1736343300000|2025-01-08 13:35:00|4185|4184|4190.5|4189.5|4193|4192|4184.5|4184|3341
1736343600000|2025-01-08 13:40:00|4191|4190|4188.5|4187.5|4192.5|4191.5|4186|4185|6306
1736343900000|2025-01-08 13:45:00|4189|4188|4193|4192|4194|4193|4188.5|4188|3936
1736344200000|2025-01-08 13:50:00|4192.5|4192.5|4189|4188|4193|4192.5|4183.5|4182.5|5317
1736344500000|2025-01-08 13:55:00|4188.5|4187.5|4192.5|4192|4193|4192.5|4188.5|4187.5|5459
1736344800000|2025-01-08 14:00:00|4193|4191.5|4199.5|4198.5|4201|4200|4192.5|4191.5|4930
1736345100000|2025-01-08 14:05:00|4199|4199|4192.5|4191.5|4201.5|4200.5|4191.5|4191|5063
1736345400000|2025-01-08 14:10:00|4192|4192|4201.5|4200.5|4202.5|4201.5|4192|4191|2505
1736345700000|2025-01-08 14:15:00|4201|4200|4203.5|4202.5|4203.5|4203|4200.5|4199.5|3524
1736346000000|2025-01-08 14:20:00|4204|4203|4207.5|4206.5|4209|4208|4204|4203|2530
1736346300000|2025-01-08 14:25:00|4208|4207|4205|4204|4209|4208|4204.5|4203.5|3392
1736346600000|2025-01-08 14:30:00|4202.5|4201.5|4190|4189|4205|4204|4189.5|4188|5618
1736346900000|2025-01-08 14:35:00|4189.5|4188.5|4183.5|4182.5|4190|4189|4183.5|4182.5|5969
1736347200000|2025-01-08 14:40:00|4183|4183|4182|4181|4186.5|4185.5|4180.5|4180|6259
1736347500000|2025-01-08 14:45:00|4183.5|4181.5|4192|4191|4192.5|4191.5|4183|4181.5|6569
1736347800000|2025-01-08 14:50:00|4191.5|4191.5|4187.5|4186.5|4198|4197.5|4186.5|4186|1554
1736348100000|2025-01-08 14:55:00|4188|4187|4192|4190.5|4195.5|4194|4188|4187|2463
1736348400000|2025-01-08 15:00:00|4191.5|4191|4202.5|4201.5|4203|4202.5|4190.5|4189.5|6275
1736348700000|2025-01-08 15:05:00|4203.5|4202|4201|4200|4206.5|4205.5|4199.5|4198|3557
1736349000000|2025-01-08 15:10:00|4202.5|4200.5|4198|4197|4203.5|4202.5|4197|4196|4246
1736349300000|2025-01-08 15:15:00|4198.5|4197.5|4195.5|4195|4199|4198|4193|4192|2971
1736349600000|2025-01-08 15:20:00|4195|4194.5|4195|4193.5|4198|4197|4191|4190|2647
1736349900000|2025-01-08 15:25:00|4194.5|4194|4190|4189.5|4196|4195|4190|4188.5|4178
1736350200000|2025-01-08 15:30:00|4189.5|4189|4188|4187|4189.5|4189|4184.5|4183|2753
1736350500000|2025-01-08 15:35:00|4188.5|4187.5|4185.5|4184.5|4192|4191|4185.5|4184.5|3966
1736350800000|2025-01-08 15:40:00|4185|4185|4185.5|4184.5|4185.5|4185|4180|4178.5|7358
1736351100000|2025-01-08 15:45:00|4186|4185|4186|4185.5|4187.5|4187|4185|4184|3419
1736351400000|2025-01-08 15:50:00|4187|4185|4187|4186|4188|4187|4185|4184|5066
1736351700000|2025-01-08 15:55:00|4186.5|4186.5|4189|4188|4189.5|4188.5|4186|4185|13002
1736352000000|2025-01-08 16:00:00|4189.5|4188.5|4187|4186.5|4192.5|4192|4187|4186.5|8017
1736352300000|2025-01-08 16:05:00|4186.5|4186|4187.5|4186.5|4187.5|4187|4184.5|4184|5565
1736352600000|2025-01-08 16:10:00|4188|4187|4188|4187.5|4189|4188.5|4187.5|4186.5|5222
1736352900000|2025-01-08 16:15:00|4188.5|4188|4189.5|4189|4190|4189.5|4186.5|4185.5|2649
1736353200000|2025-01-08 16:20:00|4190|4189.5|4190|4189.5|4194|4193.5|4189.5|4189|3805
1736353500000|2025-01-08 16:25:00|4190.5|4190|4188|4187|4190.5|4190|4185.5|4185|7768
1736409600000|2025-01-09 08:00:00|4186|4181|4169.5|4167.5|4190.5|4187.5|4165.5|4165|8513
1736409900000|2025-01-09 08:05:00|4170|4168|4177.5|4176|4180|4178|4165|4164|11250
1736410200000|2025-01-09 08:10:00|4178|4176.5|4171|4169.5|4182|4180.5|4170.5|4169.5|3647
1736410500000|2025-01-09 08:15:00|4170|4168.5|4165|4164|4173|4172|4163.5|4162|2901
1736410800000|2025-01-09 08:20:00|4164.5|4162.5|4157.5|4156|4164.5|4163|4154.5|4153.5|6391
1736411100000|2025-01-09 08:25:00|4156|4155.5|4171|4169.5|4173.5|4172|4153.5|4153|5455
1736411400000|2025-01-09 08:30:00|4171.5|4170|4175|4173.5|4180|4178.5|4168.5|4167.5|15088
1736411700000|2025-01-09 08:35:00|4174.5|4172.5|4175|4174|4177.5|4176|4168.5|4166.5|2198
1736412000000|2025-01-09 08:40:00|4174.5|4174.5|4172|4171|4179|4177.5|4172|4171|1564
1736412300000|2025-01-09 08:45:00|4171.5|4170.5|4170|4168.5|4173|4172|4166|4164.5|3572
1736412600000|2025-01-09 08:50:00|4169.5|4169|4179.5|4178.5|4181|4179.5|4168.5|4167.5|2168
1736412900000|2025-01-09 08:55:00|4178.5|4177.5|4179|4178|4179|4178|4175.5|4174|1827
1736413200000|2025-01-09 09:00:00|4180|4178.5|4176|4175|4184|4182.5|4174.5|4173.5|4807
1736413500000|2025-01-09 09:05:00|4176.5|4175.5|4178|4176.5|4180|4179|4171.5|4170|2490
1736413800000|2025-01-09 09:10:00|4177.5|4177|4175.5|4175|4183.5|4182.5|4175.5|4175|6276
1736414100000|2025-01-09 09:15:00|4174.5|4173.5|4175.5|4174.5|4178|4177.5|4172.5|4172|2652
1736414400000|2025-01-09 09:20:00|4176|4175|4171.5|4170.5|4176.5|4175|4169|4168.5|8330
1736414700000|2025-01-09 09:25:00|4171|4171|4171|4170.5|4176|4174.5|4171|4170.5|2240
1736415000000|2025-01-09 09:30:00|4171.5|4171|4172.5|4171.5|4174|4173|4163|4162.5|10491
1736415300000|2025-01-09 09:35:00|4172|4171|4176|4175.5|4176.5|4175.5|4170.5|4170|2574
1736415600000|2025-01-09 09:40:00|4176.5|4175|4175|4174|4180.5|4179|4173.5|4173|6817
1736415900000|2025-01-09 09:45:00|4174|4173.5|4171|4170.5|4174|4173.5|4170|4169|8722
1736416200000|2025-01-09 09:50:00|4171.5|4171|4173.5|4172|4176.5|4175.5|4171|4171|1724
1736416500000|2025-01-09 09:55:00|4174|4172.5|4176.5|4175.5|4176.5|4176|4174|4172.5|1926
1736416800000|2025-01-09 10:00:00|4176|4174.5|4177.5|4176.5|4177.5|4177|4173.5|4173|2329
1736417100000|2025-01-09 10:05:00|4177|4177|4180|4179|4182|4181|4177|4177|5741
1736417400000|2025-01-09 10:10:00|4180.5|4179.5|4178|4177.5|4183.5|4182.5|4176.5|4175.5|2323
1736417700000|2025-01-09 10:15:00|4178.5|4177|4179.5|4179|4182|4181|4177|4176|1940
1736418000000|2025-01-09 10:20:00|4180|4178.5|4173.5|4172.5|4180|4178.5|4173|4172|3256
1736418300000|2025-01-09 10:25:00|4174.5|4173|4176.5|4175.5|4176.5|4175.5|4173.5|4172.5|4890
1736418600000|2025-01-09 10:30:00|4177|4176|4177|4175.5|4178|4177.5|4175.5|4174.5|1447
1736418900000|2025-01-09 10:35:00|4176.5|4176|4180|4179|4180|4179.5|4176|4175.5|2194
1736419200000|2025-01-09 10:40:00|4179.5|4178.5|4174.5|4173.5|4180.5|4179.5|4172|4171|2910
1736419500000|2025-01-09 10:45:00|4175|4174|4178.5|4178|4180|4179|4172.5|4172|4250
1736419800000|2025-01-09 10:50:00|4179|4178.5|4180.5|4179.5|4182|4181|4178.5|4177.5|1552
1736420100000|2025-01-09 10:55:00|4180|4180|4183.5|4182.5|4186.5|4185.5|4180|4179.5|3602
1736420400000|2025-01-09 11:00:00|4184|4183|4188|4187|4189|4188.5|4183|4182.5|2875
1736420700000|2025-01-09 11:05:00|4188.5|4187.5|4197.5|4196.5|4198|4197|4188|4187.5|3442
1736421000000|2025-01-09 11:10:00|4196.5|4195.5|4196.5|4195.5|4198|4197.5|4195|4194|6941
1736421300000|2025-01-09 11:15:00|4197|4196|4199|4198|4200|4199|4196|4195|3063
1736421600000|2025-01-09 11:20:00|4198|4197|4199.5|4198.5|4200|4199|4198|4197|3139
1736421900000|2025-01-09 11:25:00|4199|4198|4203.5|4203|4205.5|4204.5|4199|4198|4060
1736422200000|2025-01-09 11:30:00|4204|4202|4202.5|4201.5|4204|4202.5|4200.5|4200|5385
1736422500000|2025-01-09 11:35:00|4203|4202|4197|4196.5|4203.5|4202.5|4197|4196.5|4145
1736422800000|2025-01-09 11:40:00|4196.5|4196|4198|4197|4198.5|4197.5|4195|4194.5|2406
1736423100000|2025-01-09 11:45:00|4197.5|4196.5|4196.5|4196|4200|4199|4196.5|4196|2396
1736423400000|2025-01-09 11:50:00|4197|4196.5|4195.5|4194.5|4198|4197.5|4195.5|4194.5|2659
1736423700000|2025-01-09 11:55:00|4194.5|4193.5|4191.5|4191|4195|4194|4191.5|4190.5|253
1736424000000|2025-01-09 12:00:00|4192.5|4190.5|4194.5|4193.5|4195|4194|4190.5|4189.5|2963
1736424300000|2025-01-09 12:05:00|4194|4192.5|4196|4194.5|4196.5|4195.5|4190.5|4189.5|3764
1736424600000|2025-01-09 12:10:00|4196.5|4195|4198|4197|4198.5|4197.5|4196|4195|1905
1736424900000|2025-01-09 12:15:00|4197.5|4196.5|4197|4196|4198.5|4198|4196.5|4196|2864
1736425200000|2025-01-09 12:20:00|4196.5|4196.5|4191.5|4190.5|4197.5|4196.5|4191|4190|666
1736425500000|2025-01-09 12:25:00|4193|4191|4191|4190|4195|4194|4189.5|4188.5|5347
1736425800000|2025-01-09 12:30:00|4190.5|4189.5|4196|4195.5|4196.5|4195.5|4190|4189.5|3038
1736426100000|2025-01-09 12:35:00|4195.5|4195|4194|4193|4196.5|4196|4192.5|4192|3273
1736426400000|2025-01-09 12:40:00|4193.5|4193.5|4191.5|4191|4195.5|4194.5|4191.5|4191|2036
1736426700000|2025-01-09 12:45:00|4192.5|4191.5|4191.5|4191|4192.5|4191.5|4186.5|4186|3729
1736427000000|2025-01-09 12:50:00|4192|4191.5|4191|4190|4192.5|4191.5|4190.5|4190|3363
1736427300000|2025-01-09 12:55:00|4191.5|4190.5|4195|4194.5|4195.5|4195|4191|4190.5|2244
1736427600000|2025-01-09 13:00:00|4195.5|4193|4194.5|4194|4195.5|4194|4191.5|4191|3113
1736427900000|2025-01-09 13:05:00|4195|4193.5|4194.5|4193.5|4195.5|4194.5|4192|4191.5|1987
1736428200000|2025-01-09 13:10:00|4194|4194|4195|4194|4195|4194|4193|4192.5|1781
1736428500000|2025-01-09 13:15:00|4195.5|4194.5|4188.5|4187.5|4195.5|4195|4188.5|4187.5|1126
1736428800000|2025-01-09 13:20:00|4188|4187|4186|4185|4189|4188.5|4185.5|4185|1151
1736429100000|2025-01-09 13:25:00|4185.5|4185.5|4182.5|4181.5|4188|4187.5|4182.5|4181.5|2672
1736429400000|2025-01-09 13:30:00|4182|4181|4183.5|4182.5|4184.5|4184|4181.5|4180.5|3213
1736429700000|2025-01-09 13:35:00|4184|4182|4183.5|4182.5|4187|4186|4180|4179.5|5040
1736430000000|2025-01-09 13:40:00|4184|4183|4189|4188.5|4189|4188.5|4183.5|4183|2425
1736430300000|2025-01-09 13:45:00|4188.5|4188|4184.5|4184|4189|4188.5|4181|4180.5|2247
1736430600000|2025-01-09 13:50:00|4184|4183.5|4184|4183|4185|4184.5|4182.5|4181.5|1743
1736430900000|2025-01-09 13:55:00|4183.5|4182.5|4181.5|4180.5|4183.5|4182.5|4180.5|4180|937
1736431200000|2025-01-09 14:00:00|4181|4181|4181|4180.5|4184.5|4184|4181|4180|2307
1736431500000|2025-01-09 14:05:00|4182|4181.5|4185.5|4185|4186|4185|4182|4181.5|2322
1736431800000|2025-01-09 14:10:00|4184.5|4183.5|4187|4186|4187|4186.5|4184|4183.5|1444
1736432100000|2025-01-09 14:15:00|4187.5|4186.5|4189.5|4189|4190|4189|4186.5|4186|1527
1736432400000|2025-01-09 14:20:00|4188.5|4187.5|4189.5|4188.5|4192|4191.5|4188|4187.5|2449
1736432700000|2025-01-09 14:25:00|4189|4189|4190|4189|4190.5|4190|4188.5|4188|1480
1736433000000|2025-01-09 14:30:00|4190.5|4189.5|4190.5|4189.5|4191|4190.5|4189.5|4189|2115
1736433300000|2025-01-09 14:35:00|4191|4190|4191.5|4190.5|4192.5|4191.5|4189.5|4189|2536
1736433600000|2025-01-09 14:40:00|4192|4191|4189.5|4188.5|4193|4192|4188.5|4188|2164
1736433900000|2025-01-09 14:45:00|4190|4189|4193|4192|4193.5|4192.5|4190|4189|1138
1736434200000|2025-01-09 14:50:00|4194.5|4193.5|4195|4194|4196|4195.5|4194.5|4193.5|1521
1736434500000|2025-01-09 14:55:00|4194.5|4193.5|4197.5|4197|4198.5|4198|4192.5|4191.5|2536
1736434800000|2025-01-09 15:00:00|4196.5|4196|4195|4194.5|4197.5|4196.5|4193.5|4193|1938
1736435100000|2025-01-09 15:05:00|4195.5|4195|4196|4195|4200|4199.5|4195.5|4194.5|3806
1736435400000|2025-01-09 15:10:00|4195.5|4195.5|4194|4193|4196|4195.5|4194|4193|3435
1736435700000|2025-01-09 15:15:00|4193.5|4193.5|4190|4189|4193.5|4193.5|4190|4189|3130
1736436000000|2025-01-09 15:20:00|4190.5|4189.5|4187|4186.5|4190.5|4190|4186|4185.5|3448
1736436300000|2025-01-09 15:25:00|4187.5|4187|4186.5|4186|4187.5|4187|4186.5|4185.5|2882
1736436600000|2025-01-09 15:30:00|4187|4186.5|4192|4191|4192|4191.5|4187|4186|4029
1736436900000|2025-01-09 15:35:00|4191.5|4190|4190|4189.5|4192.5|4191.5|4189|4188.5|1419
1736437200000|2025-01-09 15:40:00|4190.5|4189|4190|4189|4192.5|4192|4189.5|4189|1338
1736437500000|2025-01-09 15:45:00|4189.5|4189.5|4192|4191|4192|4191.5|4189.5|4189|3060
1736437800000|2025-01-09 15:50:00|4191.5|4191.5|4189|4188.5|4191.5|4191.5|4188|4187.5|3157
1736438100000|2025-01-09 15:55:00|4190|4188|4191.5|4191|4193|4192.5|4190|4188|2552
1736438400000|2025-01-09 16:00:00|4192|4192|4190.5|4189.5|4192.5|4192|4189.5|4188.5|2818
1736438700000|2025-01-09 16:05:00|4190|4190|4192.5|4192|4192.5|4192|4189|4188.5|2748
1736439000000|2025-01-09 16:10:00|4193|4192.5|4188|4187.5|4193|4192.5|4188|4187.5|5559
1736439300000|2025-01-09 16:15:00|4187.5|4187|4189.5|4188.5|4190.5|4189.5|4187|4186.5|4678
1736439600000|2025-01-09 16:20:00|4189|4189|4190|4189|4191|4190|4189|4188|6013
1736439900000|2025-01-09 16:25:00|4190.5|4189.5|4192|4191|4193|4192.5|4190.5|4189|8451
1736496000000|2025-01-10 08:00:00|4180.5|4176.5|4159.5|4157.5|4185.5|4182|4157|4155|16955
1736496300000|2025-01-10 08:05:00|4159|4156.5|4141.5|4140.5|4159|4156.5|4135.5|4133.5|19807
1736496600000|2025-01-10 08:10:00|4142|4139.5|4143|4141.5|4148|4146.5|4138.5|4137|6342
1736496900000|2025-01-10 08:15:00|4142.5|4141|4136|4135|4146|4145|4135.5|4135|14949
1736497200000|2025-01-10 08:20:00|4137|4136|4140.5|4139|4147.5|4146|4134.5|4133.5|9686
1736497500000|2025-01-10 08:25:00|4141.5|4139.5|4147|4145.5|4147|4146.5|4137|4136|5155
1736497800000|2025-01-10 08:30:00|4147.5|4146.5|4143|4142|4151.5|4150.5|4138.5|4137.5|8466
1736498100000|2025-01-10 08:35:00|4142.5|4141.5|4156.5|4155|4158.5|4158|4142|4140.5|8314
1736498400000|2025-01-10 08:40:00|4156|4155.5|4153.5|4152.5|4157|4156.5|4151|4150|6335
1736498700000|2025-01-10 08:45:00|4154|4153|4163|4161.5|4165.5|4164.5|4154|4153|4548
1736499000000|2025-01-10 08:50:00|4162.5|4162|4160|4159|4168|4167|4159.5|4159|7667
1736499300000|2025-01-10 08:55:00|4159.5|4158.5|4165.5|4164.5|4168.5|4167.5|4157.5|4157|5992
1736499600000|2025-01-10 09:00:00|4166|4165|4165.5|4164|4166|4165|4159.5|4158.5|3687
1736499900000|2025-01-10 09:05:00|4165|4164.5|4161|4160|4167|4166|4160.5|4160|4265
1736500200000|2025-01-10 09:10:00|4161.5|4160.5|4157|4156.5|4161.5|4160.5|4155|4154.5|3103
1736500500000|2025-01-10 09:15:00|4156.5|4156|4148.5|4147.5|4158|4157|4148.5|4147.5|3702
1736500800000|2025-01-10 09:20:00|4148|4147|4155.5|4154.5|4156.5|4155.5|4143|4142|6058
1736501100000|2025-01-10 09:25:00|4155|4155|4163|4162|4165|4164|4155|4155|4410
1736501400000|2025-01-10 09:30:00|4162|4162.5|4163|4162|4166.5|4165.5|4161|4160.5|3863
1736501700000|2025-01-10 09:35:00|4162.5|4162.5|4166|4165|4167.5|4167|4162|4161|2957
1736502000000|2025-01-10 09:40:00|4166.5|4165.5|4172|4171|4173.5|4172.5|4166.5|4165|5320
1736502300000|2025-01-10 09:45:00|4172.5|4170.5|4181|4179.5|4181|4179.5|4170.5|4169.5|2802
1736502600000|2025-01-10 09:50:00|4180.5|4180|4184|4183|4184|4183|4179|4178|5567
1736502900000|2025-01-10 09:55:00|4184.5|4183.5|4184.5|4183.5|4185|4184|4180|4179.5|8616
1736503200000|2025-01-10 10:00:00|4185|4184|4184.5|4184|4186.5|4185|4182|4181|4867
1736503500000|2025-01-10 10:05:00|4185|4183.5|4186|4185|4188|4186.5|4185|4183.5|3373
1736503800000|2025-01-10 10:10:00|4187|4186|4186.5|4186|4189.5|4189|4185|4184|5141
1736504100000|2025-01-10 10:15:00|4187.5|4187|4188.5|4187.5|4192|4191.5|4187.5|4186.5|7545
1736504400000|2025-01-10 10:20:00|4188|4187|4190.5|4189.5|4191|4190.5|4184.5|4184|3500
1736504700000|2025-01-10 10:25:00|4190|4189|4192.5|4191.5|4192.5|4191.5|4189|4188.5|2060
1736505000000|2025-01-10 10:30:00|4193|4192|4197.5|4196.5|4200.5|4199.5|4190.5|4189.5|9153
1736505300000|2025-01-10 10:35:00|4198|4197|4207|4206|4207.5|4206.5|4197|4196.5|2766
1736505600000|2025-01-10 10:40:00|4205.5|4204.5|4207|4206|4208.5|4208|4205.5|4204.5|6055
1736505900000|2025-01-10 10:45:00|4207.5|4206.5|4210.5|4210|4211.5|4210.5|4206.5|4205.5|6004
1736506200000|2025-01-10 10:50:00|4209.5|4208.5|4204|4203.5|4209.5|4209|4203.5|4203|10236
1736506500000|2025-01-10 10:55:00|4204.5|4203|4203.5|4203|4204.5|4203.5|4199.5|4198.5|8653
1736506800000|2025-01-10 11:00:00|4204|4203.5|4208|4207|4209|4208|4204|4203.5|4585
1736507100000|2025-01-10 11:05:00|4209|4207.5|4207.5|4207|4209.5|4208.5|4207.5|4206.5|3426
1736507400000|2025-01-10 11:10:00|4208|4207.5|4207.5|4207|4209|4208|4203.5|4202.5|2900
1736507700000|2025-01-10 11:15:00|4208|4207.5|4213|4211.5|4213.5|4212.5|4207|4206.5|1791
1736508000000|2025-01-10 11:20:00|4212.5|4212|4218.5|4217|4219|4218|4212.5|4211.5|6970
1736508300000|2025-01-10 11:25:00|4218|4217.5|4220.5|4219.5|4222.5|4222|4217.5|4216.5|5089
1736508600000|2025-01-10 11:30:00|4221|4220|4222|4221.5|4224|4223|4220|4219.5|3621
1736508900000|2025-01-10 11:35:00|4223.5|4222.5|4226|4225|4226|4225|4222|4221.5|6260
1736509200000|2025-01-10 11:40:00|4225.5|4224.5|4223.5|4222.5|4225.5|4224.5|4221.5|4221|5469
1736509500000|2025-01-10 11:45:00|4223|4223|4225.5|4224.5|4225.5|4224.5|4222|4221|3706
1736509800000|2025-01-10 11:50:00|4225|4223.5|4223|4222|4225|4223.5|4220.5|4220|3848
1736510100000|2025-01-10 11:55:00|4223.5|4222.5|4222|4221.5|4225|4224.5|4221.5|4221|4585
1736510400000|2025-01-10 12:00:00|4222.5|4219.5|4220.5|4219.5|4222.5|4221.5|4218.5|4217.5|1541
1736510700000|2025-01-10 12:05:00|4220|4219|4218|4217|4220|4219|4216|4215.5|4403
1736511000000|2025-01-10 12:10:00|4218.5|4217.5|4215|4214|4218.5|4217.5|4211|4210|1786
1736511300000|2025-01-10 12:15:00|4215.5|4214.5|4212|4211|4216|4215|4210.5|4210|5063
1736511600000|2025-01-10 12:20:00|4211.5|4210.5|4212|4211|4214|4212.5|4211.5|4210.5|661
1736511900000|2025-01-10 12:25:00|4211.5|4211.5|4204.5|4204|4211.5|4211.5|4204.5|4203.5|5444
1736512200000|2025-01-10 12:30:00|4205|4203|4210.5|4209.5|4210.5|4210|4202.5|4202|2117
1736512500000|2025-01-10 12:35:00|4211|4210|4213.5|4213|4215.5|4215|4211|4210|5794
1736512800000|2025-01-10 12:40:00|4213|4212.5|4212.5|4212|4217|4216.5|4212.5|4211.5|4887
1736513100000|2025-01-10 12:45:00|4212|4211.5|4210.5|4210|4213.5|4212.5|4209.5|4208.5|5916
1736513400000|2025-01-10 12:50:00|4211|4210.5|4212|4211|4212.5|4211.5|4208.5|4207.5|1603
1736513700000|2025-01-10 12:55:00|4211.5|4210.5|4211|4210.5|4212|4211.5|4211|4210.5|1074
1736514000000|2025-01-10 13:00:00|4210.5|4209.5|4205|4204|4210.5|4209.5|4205|4204|2326
1736514300000|2025-01-10 13:05:00|4204|4203.5|4210.5|4209.5|4210.5|4209.5|4204|4203|577
1736514600000|2025-01-10 13:10:00|4210|4209|4210.5|4209.5|4210.5|4210|4208|4207|1471
1736514900000|2025-01-10 13:15:00|4209|4210|4210.5|4209.5|4210.5|4210|4207.5|4206.5|1680
1736515200000|2025-01-10 13:20:00|4210|4209|4205.5|4204.5|4210|4209|4203.5|4203|2453
1736515500000|2025-01-10 13:25:00|4206|4205|4201.5|4200.5|4206|4205.5|4201|4200|3471
1736515800000|2025-01-10 13:30:00|4200|4195|4179|4177.5|4200|4196|4178|4176.5|13154
1736516100000|2025-01-10 13:35:00|4178|4177|4184.5|4183.5|4187|4186|4178|4176.5|7078
1736516400000|2025-01-10 13:40:00|4185|4183|4183|4181.5|4190.5|4189.5|4177.5|4177|4924
1736516700000|2025-01-10 13:45:00|4182.5|4180.5|4189.5|4188|4189.5|4188.5|4182|4180.5|4475
1736517000000|2025-01-10 13:50:00|4189|4187|4191|4189.5|4191|4190|4182|4181.5|4921
1736517300000|2025-01-10 13:55:00|4190.5|4189|4192|4191.5|4193.5|4192.5|4186.5|4185.5|1526
1736517600000|2025-01-10 14:00:00|4192.5|4191|4189.5|4188.5|4192.5|4191|4186|4185.5|5376
1736517900000|2025-01-10 14:05:00|4191|4190|4192|4191.5|4192.5|4192|4187.5|4186.5|2385
1736518200000|2025-01-10 14:10:00|4192.5|4191|4200|4199.5|4200|4199.5|4191|4190|3320
1736518500000|2025-01-10 14:15:00|4200.5|4200|4212|4211|4213|4212.5|4200.5|4200|8278
1736518800000|2025-01-10 14:20:00|4212.5|4211.5|4205|4204|4212.5|4211.5|4203|4202.5|3345
1736519100000|2025-01-10 14:25:00|4204.5|4203.5|4203|4202|4206|4205|4201.5|4200|3392
1736519400000|2025-01-10 14:30:00|4204|4203.5|4197.5|4197|4205|4204|4191.5|4190|4642
1736519700000|2025-01-10 14:35:00|4199.5|4198.5|4195|4194|4202|4201.5|4192|4191|4303
1736520000000|2025-01-10 14:40:00|4195.5|4194.5|4196.5|4195.5|4203.5|4202.5|4193.5|4192.5|5147
1736520300000|2025-01-10 14:45:00|4197|4196.5|4190.5|4190|4198.5|4197|4190.5|4189|5803
1736520600000|2025-01-10 14:50:00|4190|4189.5|4190.5|4189.5|4195|4194|4185.5|4185|5026
1736520900000|2025-01-10 14:55:00|4190|4189|4192|4191|4193|4191.5|4187.5|4187|1091
1736521200000|2025-01-10 15:00:00|4190.5|4189.5|4183.5|4182.5|4191|4190.5|4179|4178|7529
1736521500000|2025-01-10 15:05:00|4184|4183|4177.5|4176|4187.5|4187|4174.5|4173.5|10878
1736521800000|2025-01-10 15:10:00|4177|4176.5|4182|4180.5|4183.5|4182.5|4175.5|4174.5|4576
1736522100000|2025-01-10 15:15:00|4183|4181|4182|4181.5|4186.5|4186|4180|4179.5|5582
1736522400000|2025-01-10 15:20:00|4182.5|4182.5|4187.5|4186.5|4188.5|4187.5|4182|4181|2257
1736522700000|2025-01-10 15:25:00|4188|4187|4186.5|4185|4188|4187|4183|4182|2690
1736523000000|2025-01-10 15:30:00|4185.5|4185.5|4182|4181|4186|4185.5|4181|4180|8130
1736523300000|2025-01-10 15:35:00|4181.5|4180.5|4174.5|4174|4182|4180.5|4173.5|4172.5|7292
1736523600000|2025-01-10 15:40:00|4174|4173.5|4168.5|4168|4174.5|4173.5|4167.5|4167|8606
1736523900000|2025-01-10 15:45:00|4168|4167.5|4171.5|4170.5|4173.5|4173|4166|4165|3993
1736524200000|2025-01-10 15:50:00|4171|4170|4170.5|4169|4171.5|4170.5|4167.5|4166.5|5090
1736524500000|2025-01-10 15:55:00|4170|4169.5|4169.5|4168.5|4170|4169.5|4165.5|4165|7004
1736524800000|2025-01-10 16:00:00|4170|4169|4155|4154|4170|4169.5|4155|4154|9621
1736525100000|2025-01-10 16:05:00|4154.5|4155|4146.5|4146|4158.5|4157.5|4146|4145|11711
1736525400000|2025-01-10 16:10:00|4148|4147|4149.5|4149|4152.5|4151.5|4146|4145|12041
1736525700000|2025-01-10 16:15:00|4150.5|4149.5|4147.5|4147|4152.5|4151.5|4147|4146.5|9231
1736526000000|2025-01-10 16:20:00|4148.5|4147.5|4149.5|4148.5|4151.5|4151|4148|4147|9386
1736526300000|2025-01-10 16:25:00|4150|4149|4147|4146|4152.5|4151.5|4143|4142.5|12085
1736755200000|2025-01-13 08:00:00|4153.5|4150.5|4167.5|4165.5|4168|4166|4144.5|4142|10102
1736755500000|2025-01-13 08:05:00|4171|4166|4181|4179|4182|4180.5|4169.5|4166|6660
1736755800000|2025-01-13 08:10:00|4180|4179.5|4169|4167.5|4181|4180|4162.5|4161|5145
1736756100000|2025-01-13 08:15:00|4170.5|4169|4179.5|4178|4184|4182.5|4170.5|4168.5|3532
1736756400000|2025-01-13 08:20:00|4179|4175|4178.5|4177.5|4183.5|4182.5|4175.5|4174|8063
1736756700000|2025-01-13 08:25:00|4179|4178|4180|4179|4181.5|4180.5|4174|4173|4487
1736757000000|2025-01-13 08:30:00|4181.5|4179.5|4176.5|4175.5|4181.5|4180|4170.5|4169|6217
1736757300000|2025-01-13 08:35:00|4176|4174|4172|4171|4180.5|4179.5|4171.5|4170|5902
1736757600000|2025-01-13 08:40:00|4171.5|4170|4159|4158|4172|4170|4158|4157|3193
1736757900000|2025-01-13 08:45:00|4158|4156.5|4158|4157|4161.5|4160.5|4155|4154|7315
1736758200000|2025-01-13 08:50:00|4158.5|4157.5|4157.5|4157|4164|4163.5|4156|4155|4278
1736758500000|2025-01-13 08:55:00|4156.5|4155.5|4153.5|4152|4162.5|4161.5|4150.5|4150|4030
1736758800000|2025-01-13 09:00:00|4154|4152.5|4151|4150.5|4159|4158|4150|4149.5|1970
1736759100000|2025-01-13 09:05:00|4151.5|4150|4158|4157|4158|4157|4151|4150|2216
1736759400000|2025-01-13 09:10:00|4157.5|4156|4163.5|4162.5|4166.5|4166|4155|4154|2217
1736759700000|2025-01-13 09:15:00|4163|4162|4160|4159.5|4163|4162|4154|4153|1730
1736760000000|2025-01-13 09:20:00|4160.5|4160.5|4153|4152.5|4161.5|4160.5|4153|4152.5|3249
1736760300000|2025-01-13 09:25:00|4153.5|4153|4156.5|4156|4156.5|4156|4147.5|4146|5018
1736760600000|2025-01-13 09:30:00|4158|4157|4159|4158|4163|4161.5|4157|4155.5|2396
1736760900000|2025-01-13 09:35:00|4158.5|4157|4159|4158|4159.5|4158.5|4155.5|4154.5|1963
1736761200000|2025-01-13 09:40:00|4159.5|4158.5|4153|4152|4159.5|4158.5|4151|4149.5|540
1736761500000|2025-01-13 09:45:00|4153.5|4152.5|4153|4152|4156|4155|4152.5|4151|438
1736761800000|2025-01-13 09:50:00|4153.5|4152.5|4144|4143|4154|4152.5|4143|4142|5504
1736762100000|2025-01-13 09:55:00|4144.5|4143.5|4144.5|4143.5|4146|4145.5|4141.5|4141|7509
1736762400000|2025-01-13 10:00:00|4144|4143|4145|4144|4145.5|4145|4141.5|4141|2228
1736762700000|2025-01-13 10:05:00|4144.5|4144.5|4142.5|4142|4145|4144.5|4140.5|4140|4704
1736763000000|2025-01-13 10:10:00|4143|4142.5|4150.5|4149.5|4153|4152.5|4143|4142.5|3876
1736763300000|2025-01-13 10:15:00|4150|4150|4149.5|4149|4151|4150.5|4147|4146|748
1736763600000|2025-01-13 10:20:00|4149|4148.5|4144|4143|4149.5|4149|4143.5|4143|520
1736763900000|2025-01-13 10:25:00|4143.5|4142.5|4144.5|4143.5|4145|4144|4142.5|4141.5|1089
1736764200000|2025-01-13 10:30:00|4145|4144.5|4147|4146.5|4147.5|4147|4143|4142.5|1124
1736764500000|2025-01-13 10:35:00|4146.5|4146|4146|4145.5|4147.5|4146.5|4145.5|4144.5|1747
1736764800000|2025-01-13 10:40:00|4145.5|4145|4142.5|4141.5|4145.5|4145|4139|4138.5|5639
1736765100000|2025-01-13 10:45:00|4143|4142|4143|4142.5|4145|4144.5|4142.5|4141.5|3602
1736765400000|2025-01-13 10:50:00|4143.5|4143|4136.5|4136|4143.5|4143|4134|4133.5|8837
1736765700000|2025-01-13 10:55:00|4136|4135|4137.5|4136.5|4137.5|4137|4134|4133.5|4660
1736766000000|2025-01-13 11:00:00|4137|4135.5|4136|4135|4138.5|4138|4132.5|4132|4726
1736766300000|2025-01-13 11:05:00|4135.5|4134.5|4138.5|4137.5|4140|4139|4133.5|4133|4255
1736766600000|2025-01-13 11:10:00|4138|4137|4136|4135.5|4138|4137|4133|4132|4209
1736766900000|2025-01-13 11:15:00|4136.5|4135|4139|4138|4140.5|4139.5|4136.5|4135|4535
1736767200000|2025-01-13 11:20:00|4138.5|4137.5|4141|4140|4141.5|4141|4137.5|4136.5|3995
1736767500000|2025-01-13 11:25:00|4140.5|4139.5|4143|4141.5|4143.5|4142.5|4140.5|4139.5|316
1736767800000|2025-01-13 11:30:00|4142.5|4141|4143|4142|4143.5|4143|4140|4139|2098
1736768100000|2025-01-13 11:35:00|4142.5|4141.5|4144.5|4143.5|4145|4144.5|4142|4141.5|1421
1736768400000|2025-01-13 11:40:00|4144|4142.5|4146|4144.5|4146|4145|4143|4142|2354
1736768700000|2025-01-13 11:45:00|4145.5|4145|4147.5|4146.5|4148.5|4148|4145|4144|2471
1736769000000|2025-01-13 11:50:00|4147|4146|4152.5|4152|4152.5|4152|4146|4145.5|2756
1736769300000|2025-01-13 11:55:00|4153|4151.5|4153|4151.5|4153|4152|4150.5|4150|1937
1736769600000|2025-01-13 12:00:00|4150.5|4152|4149.5|4148.5|4152|4152|4147|4146|2814
1736769900000|2025-01-13 12:05:00|4150.5|4148|4149|4148|4152.5|4151.5|4148|4147.5|2651
1736770200000|2025-01-13 12:10:00|4149.5|4147.5|4157.5|4156|4158.5|4157.5|4149.5|4147.5|1754
1736770500000|2025-01-13 12:15:00|4157|4155.5|4155|4154|4158.5|4157|4154.5|4154|2403
1736770800000|2025-01-13 12:20:00|4155.5|4154.5|4161.5|4160|4162.5|4161.5|4155.5|4154.5|2083
1736771100000|2025-01-13 12:25:00|4162|4160.5|4159.5|4158.5|4162.5|4161.5|4157|4156|3746
1736771400000|2025-01-13 12:30:00|4160|4159|4168|4167|4169.5|4168|4158.5|4157.5|3277
1736771700000|2025-01-13 12:35:00|4168.5|4167.5|4173.5|4172.5|4175.5|4174.5|4167.5|4166|3832
1736772000000|2025-01-13 12:40:00|4172|4171|4177.5|4177|4179|4178|4172|4171|3088
1736772300000|2025-01-13 12:45:00|4177|4176|4178.5|4177.5|4178.5|4177.5|4175.5|4175|2272
1736772600000|2025-01-13 12:50:00|4178|4178|4177|4176.5|4179.5|4178.5|4177|4176.5|1883
1736772900000|2025-01-13 12:55:00|4176.5|4175.5|4176.5|4175.5|4178|4177|4173.5|4172.5|6560
1736773200000|2025-01-13 13:00:00|4177|4176|4173|4172|4177.5|4176.5|4173|4172|2835
1736773500000|2025-01-13 13:05:00|4172.5|4169.5|4169.5|4168.5|4173|4169.5|4168|4167|827
1736773800000|2025-01-13 13:10:00|4170|4169|4171|4169.5|4171.5|4170.5|4168.5|4167.5|2014
1736774100000|2025-01-13 13:15:00|4170.5|4169|4166|4165|4170.5|4169|4165|4164|1698
1736774400000|2025-01-13 13:20:00|4166.5|4164.5|4170|4169|4171.5|4170|4165.5|4164.5|973
1736774700000|2025-01-13 13:25:00|4170.5|4169.5|4172|4170.5|4173|4172|4169.5|4169|1817
1736775000000|2025-01-13 13:30:00|4171.5|4171|4167|4166|4171.5|4171|4165.5|4164.5|1908
1736775300000|2025-01-13 13:35:00|4167.5|4166.5|4171.5|4170.5|4172|4171|4166.5|4166|2628
1736775600000|2025-01-13 13:40:00|4171|4170|4171|4170|4172|4171|4169.5|4168.5|346
1736775900000|2025-01-13 13:45:00|4170.5|4171.5|4174.5|4173|4175.5|4175|4170.5|4170.5|1554
1736776200000|2025-01-13 13:50:00|4174|4173.5|4170.5|4170|4174.5|4173.5|4170.5|4170|2405
1736776500000|2025-01-13 13:55:00|4171|4169.5|4168|4167|4171|4169.5|4167|4166|2088
1736776800000|2025-01-13 14:00:00|4168.5|4167.5|4168|4167|4169.5|4168.5|4166|4165.5|1891
1736777100000|2025-01-13 14:05:00|4167.5|4167.5|4165.5|4164.5|4170|4169|4164.5|4164|2160
1736777400000|2025-01-13 14:10:00|4166|4165|4163.5|4163|4166.5|4165.5|4161.5|4160.5|11287
1736777700000|2025-01-13 14:15:00|4164|4163.5|4171.5|4170.5|4172|4171.5|4163|4162|3836
1736778000000|2025-01-13 14:20:00|4171|4171|4173.5|4173|4175|4174.5|4171|4170.5|1675
1736778300000|2025-01-13 14:25:00|4173|4172.5|4177|4176|4177|4176|4169.5|4168.5|5420
1736778600000|2025-01-13 14:30:00|4176.5|4175.5|4175|4174|4179|4178|4170|4169|9095
1736778900000|2025-01-13 14:35:00|4174.5|4173.5|4181|4180|4187|4186.5|4171|4170.5|8337
1736779200000|2025-01-13 14:40:00|4181.5|4180.5|4191|4190|4191|4190|4179.5|4178.5|5561
1736779500000|2025-01-13 14:45:00|4190.5|4189|4198.5|4197.5|4202|4201|4186.5|4185.5|4625
1736779800000|2025-01-13 14:50:00|4199|4197|4194.5|4194|4199.5|4198.5|4190.5|4189.5|6394
1736780100000|2025-01-13 14:55:00|4195|4195|4193|4192.5|4196|4195.5|4192|4191|1858
1736780400000|2025-01-13 15:00:00|4193.5|4193|4191.5|4190.5|4198|4197.5|4189.5|4189|6331
1736780700000|2025-01-13 15:05:00|4191|4191|4197.5|4196.5|4198|4197|4191|4190|5292
1736781000000|2025-01-13 15:10:00|4197|4196|4199|4198|4199.5|4198|4189.5|4189|4745
1736781300000|2025-01-13 15:15:00|4198.5|4197.5|4196|4195|4199|4198|4194.5|4193.5|2591
1736781600000|2025-01-13 15:20:00|4195.5|4194.5|4194.5|4193.5|4196|4195|4192.5|4191.5|4461
1736781900000|2025-01-13 15:25:00|4194|4194|4199|4198.5|4199|4198.5|4194|4193.5|6110
1736782200000|2025-01-13 15:30:00|4199.5|4199|4200|4199|4203|4202.5|4198.5|4197.5|7195
1736782500000|2025-01-13 15:35:00|4200.5|4199.5|4200|4199.5|4203.5|4203|4199|4198.5|4648
1736782800000|2025-01-13 15:40:00|4200.5|4200|4197|4196|4201|4200|4195.5|4194.5|5567
1736783100000|2025-01-13 15:45:00|4197.5|4197|4195|4194|4198.5|4197.5|4192.5|4192|2997
1736783400000|2025-01-13 15:50:00|4194.5|4193.5|4193.5|4192.5|4196.5|4195.5|4192|4191.5|1910
1736783700000|2025-01-13 15:55:00|4194|4193|4192|4191|4194|4193|4190.5|4189.5|3743
1736784000000|2025-01-13 16:00:00|4192.5|4191.5|4189|4188|4193|4192|4187.5|4186.5|7208
1736784300000|2025-01-13 16:05:00|4188.5|4187.5|4189.5|4189|4192.5|4191|4188|4187.5|4025
1736784600000|2025-01-13 16:10:00|4190|4189.5|4190.5|4189.5|4192.5|4192|4190|4189|6193
1736784900000|2025-01-13 16:15:00|4191|4190|4194|4193|4196|4195.5|4191|4190|8780
1736785200000|2025-01-13 16:20:00|4194.5|4193.5|4194.5|4193.5|4195|4194.5|4193|4192|5721
1736785500000|2025-01-13 16:25:00|4194|4193|4189.5|4188.5|4195|4194.5|4188.5|4187.5|12279
1736841600000|2025-01-14 08:00:00|4250.5|4248.5|4264.5|4262|4281|4277|4250.5|4248.5|19302
1736841900000|2025-01-14 08:05:00|4265|4262.5|4265.5|4262.5|4271|4269|4255.5|4253|10230
1736842200000|2025-01-14 08:10:00|4264|4261.5|4277|4275.5|4283|4280.5|4258|4256|10922
1736842500000|2025-01-14 08:15:00|4276|4274|4284|4282|4284|4282.5|4268|4265.5|16951
1736842800000|2025-01-14 08:20:00|4284.5|4282.5|4270|4268.5|4284.5|4282.5|4267.5|4266.5|14554
1736843100000|2025-01-14 08:25:00|4270.5|4269|4269|4268|4274.5|4272.5|4263|4262|5327
1736843400000|2025-01-14 08:30:00|4271|4268.5|4273|4272|4275|4274|4263.5|4262|7106
1736843700000|2025-01-14 08:35:00|4274|4272.5|4277|4276|4278|4276.5|4265|4264|8535
1736844000000|2025-01-14 08:40:00|4276.5|4275|4277|4275.5|4280|4279|4274|4272.5|5749
1736844300000|2025-01-14 08:45:00|4277.5|4276|4271|4270|4278|4276.5|4267|4266|8466
1736844600000|2025-01-14 08:50:00|4272|4270.5|4267.5|4266.5|4272.5|4271.5|4264.5|4263.5|4789
1736844900000|2025-01-14 08:55:00|4267|4266|4266.5|4265.5|4270|4269|4266|4265|5596
1736845200000|2025-01-14 09:00:00|4266|4265|4272.5|4271|4276.5|4275|4265|4264|11698
1736845500000|2025-01-14 09:05:00|4272|4271.5|4285|4284|4285.5|4285|4272|4271|10057
1736845800000|2025-01-14 09:10:00|4284.5|4283|4282.5|4281.5|4286|4284.5|4277.5|4276.5|8949
1736846100000|2025-01-14 09:15:00|4283|4282|4283|4282.5|4290|4289|4281|4280|6754
1736846400000|2025-01-14 09:20:00|4283.5|4282|4269.5|4268|4283.5|4282|4269|4268|11284
1736846700000|2025-01-14 09:25:00|4269|4268.5|4267|4266|4269.5|4268.5|4254.5|4253.5|6487
1736847000000|2025-01-14 09:30:00|4268.5|4267|4269.5|4268.5|4271.5|4270.5|4259.5|4258|6336
1736847300000|2025-01-14 09:35:00|4270|4269|4272.5|4271|4273.5|4272.5|4265.5|4264|6493
1736847600000|2025-01-14 09:40:00|4272|4270.5|4269|4268|4272|4270.5|4265.5|4264.5|4909
1736847900000|2025-01-14 09:45:00|4268.5|4268.5|4270.5|4269.5|4271.5|4270.5|4268.5|4268|3509
1736848200000|2025-01-14 09:50:00|4271|4270|4264|4263.5|4272|4270.5|4263.5|4262.5|1554
1736848500000|2025-01-14 09:55:00|4265|4264.5|4264|4263|4265.5|4264.5|4260|4258.5|1087
1736848800000|2025-01-14 10:00:00|4264.5|4263.5|4263.5|4262.5|4265|4264.5|4258.5|4257|6087
1736849100000|2025-01-14 10:05:00|4261.5|4260.5|4262.5|4261.5|4264.5|4263.5|4259.5|4258.5|4908
1736849400000|2025-01-14 10:10:00|4262|4262|4262.5|4261|4265|4264|4261|4260.5|3874
1736849700000|2025-01-14 10:15:00|4263|4261.5|4269.5|4268.5|4270.5|4269|4263|4261.5|3624
1736850000000|2025-01-14 10:20:00|4269|4267.5|4262|4261|4269.5|4269|4261.5|4261|6380
1736850300000|2025-01-14 10:25:00|4262.5|4261.5|4261|4260|4262.5|4262|4256|4255|3255
1736850600000|2025-01-14 10:30:00|4262|4261|4265.5|4264|4265.5|4264|4260|4259.5|8080
1736850900000|2025-01-14 10:35:00|4266|4264.5|4262.5|4261.5|4269|4268|4261|4260|4204
1736851200000|2025-01-14 10:40:00|4263|4262|4261|4260|4265|4264.5|4261|4260|1154
1736851500000|2025-01-14 10:45:00|4261.5|4260.5|4264.5|4263.5|4265|4264.5|4261.5|4260.5|5005
1736851800000|2025-01-14 10:50:00|4265|4263|4264.5|4263.5|4265|4264.5|4262.5|4261.5|2751
1736852100000|2025-01-14 10:55:00|4265|4264|4272|4271.5|4273.5|4273|4265|4264|3880
1736852400000|2025-01-14 11:00:00|4271.5|4271|4276|4275.5|4277|4276|4271|4270.5|7128
1736852700000|2025-01-14 11:05:00|4277|4276|4272.5|4271.5|4277|4276|4269.5|4269|2259
1736853000000|2025-01-14 11:10:00|4272|4272|4275|4274|4276|4275.5|4272|4271.5|2374
1736853300000|2025-01-14 11:15:00|4274|4274.5|4268.5|4268|4274|4274.5|4268.5|4268|1631
1736853600000|2025-01-14 11:20:00|4269|4267.5|4265|4264|4269|4268|4265|4264|3896
1736853900000|2025-01-14 11:25:00|4264.5|4263.5|4267.5|4266.5|4268|4266.5|4263|4262|2713
1736854200000|2025-01-14 11:30:00|4267|4266|4267|4265.5|4270|4269.5|4264.5|4263.5|4706
1736854500000|2025-01-14 11:35:00|4268|4266|4270|4269.5|4270.5|4270|4266|4265.5|1888
1736854800000|2025-01-14 11:40:00|4270.5|4270|4265.5|4264.5|4271|4270.5|4265.5|4264.5|2630
1736855100000|2025-01-14 11:45:00|4266|4265|4264|4263|4266|4265.5|4260.5|4260|2165
1736855400000|2025-01-14 11:50:00|4264.5|4263.5|4265.5|4264.5|4266|4265.5|4262.5|4261|3790
1736855700000|2025-01-14 11:55:00|4265|4264|4264|4263|4266.5|4265.5|4264|4263|2516
1736856000000|2025-01-14 12:00:00|4263|4261.5|4262|4261|4263|4261.5|4252.5|4251.5|7292
1736856300000|2025-01-14 12:05:00|4261.5|4261.5|4259.5|4258.5|4263|4262|4258|4257.5|2872
1736856600000|2025-01-14 12:10:00|4260|4259|4256.5|4255.5|4261|4260|4256|4255.5|2992
1736856900000|2025-01-14 12:15:00|4257|4256|4260|4259|4260|4259.5|4256.5|4255.5|1130
1736857200000|2025-01-14 12:20:00|4261|4259.5|4255.5|4254.5|4261|4260|4254|4253|6007
1736857500000|2025-01-14 12:25:00|4256|4255|4257.5|4257|4259|4258|4253.5|4253|3904
1736857800000|2025-01-14 12:30:00|4257|4256.5|4261|4260|4261|4260|4254.5|4254|1480
1736858100000|2025-01-14 12:35:00|4261.5|4260.5|4265|4264|4265.5|4264|4258|4257|2598
1736858400000|2025-01-14 12:40:00|4265.5|4263.5|4261|4260.5|4265.5|4264.5|4259|4258.5|3106
1736858700000|2025-01-14 12:45:00|4262|4261|4263|4262|4264.5|4263.5|4260|4259.5|1777
1736859000000|2025-01-14 12:50:00|4264|4263|4266.5|4265|4267.5|4266.5|4263.5|4262|465
1736859300000|2025-01-14 12:55:00|4266|4264|4264.5|4263.5|4266|4264|4261.5|4260.5|2418
1736859600000|2025-01-14 13:00:00|4264|4264|4263.5|4262.5|4266|4265|4260.5|4260|4890
1736859900000|2025-01-14 13:05:00|4263|4263|4265|4264|4267|4266.5|4263|4262.5|2434
1736860200000|2025-01-14 13:10:00|4266|4264.5|4264|4263|4268|4267|4263|4262.5|2779
1736860500000|2025-01-14 13:15:00|4263.5|4262.5|4264.5|4263.5|4268|4267|4263.5|4262.5|1694
1736860800000|2025-01-14 13:20:00|4264|4263|4261.5|4260.5|4267|4266|4261.5|4260.5|2004
1736861100000|2025-01-14 13:25:00|4261|4260|4260|4258.5|4261.5|4260.5|4259|4258.5|2654
1736861400000|2025-01-14 13:30:00|4259.5|4262|4275.5|4275|4279.5|4277.5|4259.5|4262|11525
1736861700000|2025-01-14 13:35:00|4274.5|4273.5|4273|4271.5|4275|4273.5|4268.5|4267.5|4329
1736862000000|2025-01-14 13:40:00|4272.5|4270|4268|4267.5|4274.5|4274|4268|4267|5761
1736862300000|2025-01-14 13:45:00|4268.5|4268|4270.5|4269|4271|4270|4267.5|4266|2373
1736862600000|2025-01-14 13:50:00|4270|4269.5|4266.5|4265.5|4270.5|4269.5|4263|4262|3963
1736862900000|2025-01-14 13:55:00|4266|4265|4263|4262|4267.5|4266.5|4262.5|4261|2924
1736863200000|2025-01-14 14:00:00|4263.5|4262.5|4261.5|4260.5|4263.5|4262.5|4257|4256.5|3353
1736863500000|2025-01-14 14:05:00|4262|4261|4263|4262|4266|4264.5|4258.5|4258|2288
1736863800000|2025-01-14 14:10:00|4263.5|4261.5|4258.5|4257.5|4263.5|4261.5|4258.5|4257.5|1838
1736864100000|2025-01-14 14:15:00|4258|4257|4258.5|4258|4261.5|4260.5|4257.5|4257|1160
1736864400000|2025-01-14 14:20:00|4259|4258.5|4260.5|4259|4263|4262|4259|4258.5|1612
1736864700000|2025-01-14 14:25:00|4260|4258.5|4257|4256.5|4260|4258.5|4255|4253.5|2355
1736865000000|2025-01-14 14:30:00|4256|4255|4249.5|4248.5|4257|4256.5|4248.5|4248|19165
1736865300000|2025-01-14 14:35:00|4250|4249|4249|4248|4253.5|4252.5|4242|4241|8498
1736865600000|2025-01-14 14:40:00|4248.5|4248.5|4251.5|4250|4252.5|4251|4244|4243|3190
1736865900000|2025-01-14 14:45:00|4251|4250.5|4245|4244|4252|4251.5|4240.5|4240|4533
1736866200000|2025-01-14 14:50:00|4244.5|4244.5|4245.5|4245|4248|4247.5|4240.5|4240|4421
1736866500000|2025-01-14 14:55:00|4246|4244.5|4244|4243|4247|4246.5|4242|4241|6339
1736866800000|2025-01-14 15:00:00|4244.5|4244|4249|4248.5|4249|4248.5|4241|4240.5|2998
1736867100000|2025-01-14 15:05:00|4248|4247.5|4245|4244.5|4251|4250|4242|4241.5|6034
1736867400000|2025-01-14 15:10:00|4245.5|4245|4248.5|4248|4251.5|4250|4245.5|4245|2821
1736867700000|2025-01-14 15:15:00|4247.5|4247.5|4250.5|4249.5|4255|4254|4246|4245.5|4734
1736868000000|2025-01-14 15:20:00|4250|4250|4256|4255.5|4257.5|4256.5|4250|4250|4493
1736868300000|2025-01-14 15:25:00|4255.5|4254.5|4255.5|4254.5|4256|4255|4250.5|4249.5|3382
1736868600000|2025-01-14 15:30:00|4255|4254|4258.5|4257.5|4260.5|4260|4254.5|4253.5|3844
1736868900000|2025-01-14 15:35:00|4259|4258|4257|4256|4259.5|4259|4255|4254.5|7034
1736869200000|2025-01-14 15:40:00|4257.5|4256.5|4258.5|4258|4260|4259.5|4257|4256|4753
1736869500000|2025-01-14 15:45:00|4259|4258.5|4256|4255|4260|4259.5|4256|4255|3513
1736869800000|2025-01-14 15:50:00|4255.5|4254.5|4259|4258|4259.5|4258.5|4253.5|4252.5|5983
1736870100000|2025-01-14 15:55:00|4258.5|4257.5|4257.5|4257|4260|4259|4256|4255|6013
1736870400000|2025-01-14 16:00:00|4258|4257.5|4250.5|4249.5|4259|4258.5|4250.5|4249.5|8924
1736870700000|2025-01-14 16:05:00|4250|4249|4257.5|4256.5|4260|4259|4249.5|4249|6487
1736871000000|2025-01-14 16:10:00|4258|4257|4261|4260.5|4261|4260.5|4256.5|4255.5|10092
1736871300000|2025-01-14 16:15:00|4260.5|4260|4257|4256.5|4263.5|4262.5|4257|4256.5|8084
1736871600000|2025-01-14 16:20:00|4256.5|4256|4263|4262|4264.5|4264|4256.5|4255.5|6140
1736871900000|2025-01-14 16:25:00|4262.5|4261.5|4250.5|4249.5|4263.5|4262.5|4248|4247|21914
1736928000000|2025-01-15 08:00:00|4283|4281|4274|4272.5|4283.5|4281.5|4266.5|4265|8721
1736928300000|2025-01-15 08:05:00|4274.5|4273|4288|4286.5|4295.5|4294.5|4274.5|4273|6515
1736928600000|2025-01-15 08:10:00|4287.5|4288.5|4282.5|4281|4293.5|4292|4281|4279.5|2968
1736928900000|2025-01-15 08:15:00|4282|4280.5|4275|4274|4283|4282|4271.5|4271|7256
1736929200000|2025-01-15 08:20:00|4274.5|4272|4270.5|4269.5|4276|4274.5|4264.5|4263|3901
1736929500000|2025-01-15 08:25:00|4271|4270|4277|4276|4279|4277.5|4270.5|4270|5036
1736929800000|2025-01-15 08:30:00|4278|4275.5|4275.5|4275|4280|4279|4271.5|4270.5|3554
1736930100000|2025-01-15 08:35:00|4276|4275.5|4298|4297|4298|4297.5|4276|4275.5|5222
1736930400000|2025-01-15 08:40:00|4297.5|4296.5|4313|4311.5|4314.5|4313.5|4294|4293|9172
1736930700000|2025-01-15 08:45:00|4312.5|4312|4301|4300|4316.5|4315.5|4296|4295|5403
1736931000000|2025-01-15 08:50:00|4300.5|4299.5|4290.5|4289.5|4304|4303|4289.5|4288.5|6098
1736931300000|2025-01-15 08:55:00|4290|4289|4291|4290|4292|4291.5|4285|4284|4236
1736931600000|2025-01-15 09:00:00|4290.5|4289.5|4303.5|4302|4305.5|4304|4290.5|4289.5|4507
1736931900000|2025-01-15 09:05:00|4304|4302.5|4309|4308|4309.5|4309|4297|4296|5550
1736932200000|2025-01-15 09:10:00|4308.5|4307.5|4305|4304|4311|4310.5|4302.5|4302|5907
1736932500000|2025-01-15 09:15:00|4304.5|4302|4311|4310|4311|4310|4301|4300|1779
1736932800000|2025-01-15 09:20:00|4311.5|4310.5|4308.5|4307.5|4313|4312|4307.5|4306.5|5366
1736933100000|2025-01-15 09:25:00|4309.5|4308|4308|4307.5|4311.5|4310.5|4307.5|4307|3591
1736933400000|2025-01-15 09:30:00|4310|4307|4317.5|4316.5|4319.5|4318.5|4310|4307|3729
1736933700000|2025-01-15 09:35:00|4317|4316|4331|4330|4331|4330|4315|4314.5|9839
1736934000000|2025-01-15 09:40:00|4330.5|4329.5|4338.5|4337|4339.5|4338.5|4321.5|4320.5|11511
1736934300000|2025-01-15 09:45:00|4338|4337.5|4342.5|4341|4342.5|4341.5|4336.5|4335.5|5758
1736934600000|2025-01-15 09:50:00|4342|4341.5|4337|4336.5|4342|4341.5|4330.5|4329.5|5278
1736934900000|2025-01-15 09:55:00|4337.5|4337|4341|4340|4341.5|4340.5|4337|4336|6396
1736935200000|2025-01-15 10:00:00|4340.5|4340.5|4342.5|4341.5|4347.5|4347|4340|4339|11327
1736935500000|2025-01-15 10:05:00|4342|4342|4345.5|4344.5|4346|4345.5|4341.5|4340.5|3189
1736935800000|2025-01-15 10:10:00|4346|4345|4346|4345|4351|4349.5|4345.5|4344.5|7101
1736936100000|2025-01-15 10:15:00|4345.5|4345.5|4342|4341.5|4346.5|4346|4338|4337.5|6879
1736936400000|2025-01-15 10:20:00|4343|4342|4353.5|4352|4353.5|4352.5|4343|4342|5970
1736936700000|2025-01-15 10:25:00|4353|4352.5|4356.5|4356|4358|4357.5|4353|4352|8071
1736937000000|2025-01-15 10:30:00|4355.5|4354.5|4361.5|4361|4365|4363.5|4353|4351.5|12300
1736937300000|2025-01-15 10:35:00|4362|4361.5|4356.5|4355.5|4363.5|4362.5|4353|4351.5|9894
1736937600000|2025-01-15 10:40:00|4357.5|4356|4353|4352|4358|4357.5|4352|4351|7233
1736937900000|2025-01-15 10:45:00|4353.5|4353|4354.5|4354|4360|4359.5|4353|4352.5|10669
1736938200000|2025-01-15 10:50:00|4356|4355|4349|4348|4357|4356.5|4347|4346|11057
1736938500000|2025-01-15 10:55:00|4348.5|4347.5|4344|4343|4348.5|4347.5|4343|4342|10791
1736938800000|2025-01-15 11:00:00|4345.5|4343.5|4348.5|4347.5|4349.5|4348.5|4342|4340.5|7374
1736939100000|2025-01-15 11:05:00|4348|4347|4357|4356|4358|4356.5|4348|4347|9866
1736939400000|2025-01-15 11:10:00|4357.5|4355|4362|4361|4365.5|4364.5|4354.5|4353.5|7515
1736939700000|2025-01-15 11:15:00|4361.5|4361.5|4360.5|4359.5|4362.5|4362|4357.5|4356|6605
1736940000000|2025-01-15 11:20:00|4361|4360|4363|4362.5|4364.5|4364|4359.5|4358.5|7070
1736940300000|2025-01-15 11:25:00|4364|4362|4369.5|4368.5|4369.5|4368.5|4363.5|4362|7654
1736940600000|2025-01-15 11:30:00|4369|4368|4364.5|4363.5|4369|4368.5|4363.5|4362.5|3488
1736940900000|2025-01-15 11:35:00|4364|4363|4367|4366|4370|4369.5|4363|4362|10911
1736941200000|2025-01-15 11:40:00|4366.5|4365.5|4368.5|4367.5|4369.5|4368.5|4364|4363|8754
1736941500000|2025-01-15 11:45:00|4368|4367|4374|4373|4374|4373.5|4367.5|4367|11468
1736941800000|2025-01-15 11:50:00|4375|4373.5|4374.5|4373.5|4378|4377.5|4371|4370|13463
1736942100000|2025-01-15 11:55:00|4375|4374|4376|4375|4379|4378|4375|4374|10569
1736942400000|2025-01-15 12:00:00|4375.5|4374|4372|4371|4376.5|4375|4370.5|4369.5|6906
1736942700000|2025-01-15 12:05:00|4371.5|4370.5|4381.5|4381|4384|4383.5|4371|4370.5|9429
1736943000000|2025-01-15 12:10:00|4382|4380.5|4379|4378|4387.5|4386.5|4378.5|4378|12515
1736943300000|2025-01-15 12:15:00|4379.5|4378.5|4380.5|4379.5|4383.5|4382.5|4376|4375|22626
1736943600000|2025-01-15 12:20:00|4381|4380|4374.5|4373.5|4383|4382|4374.5|4373.5|6022
1736943900000|2025-01-15 12:25:00|4373.5|4372.5|4375.5|4375|4375.5|4375|4371|4370.5|4766
1736944200000|2025-01-15 12:30:00|4375|4374.5|4377|4376.5|4379|4378.5|4375|4374.5|6009
1736944500000|2025-01-15 12:35:00|4378|4377|4387|4386.5|4388|4387|4378|4377|4688
1736944800000|2025-01-15 12:40:00|4387.5|4387|4391.5|4391|4394.5|4393.5|4386.5|4386|8831
1736945100000|2025-01-15 12:45:00|4392.5|4391.5|4390.5|4390|4392.5|4391.5|4388|4387.5|8540
1736945400000|2025-01-15 12:50:00|4391|4390.5|4390.5|4389.5|4391.5|4391|4386.5|4386|6478
1736945700000|2025-01-15 12:55:00|4390|4389|4381|4380.5|4390|4389|4380.5|4380|8498
1736946000000|2025-01-15 13:00:00|4382.5|4381|4377.5|4376.5|4382.5|4381|4376.5|4376|7037
1736946300000|2025-01-15 13:05:00|4378|4377|4382|4380.5|4384.5|4383.5|4378|4377|13035
1736946600000|2025-01-15 13:10:00|4381.5|4381|4385|4384|4388.5|4388|4381.5|4381|5432
1736946900000|2025-01-15 13:15:00|4384.5|4384.5|4378.5|4378|4385.5|4385|4378.5|4378|6609
1736947200000|2025-01-15 13:20:00|4378|4377.5|4378.5|4377.5|4379|4378.5|4375|4374|7361
1736947500000|2025-01-15 13:25:00|4379|4377|4376|4374.5|4379|4377.5|4373|4372|11042
1736947800000|2025-01-15 13:30:00|4392.5|4389|4413|4412|4416|4414.5|4386|4382|41094
1736948100000|2025-01-15 13:35:00|4411.5|4410|4415|4414.5|4423.5|4422.5|4411.5|4410|22295
1736948400000|2025-01-15 13:40:00|4416|4415.5|4397|4395.5|4416|4415.5|4395|4394|18105
1736948700000|2025-01-15 13:45:00|4397.5|4396|4397.5|4396|4398.5|4397.5|4385.5|4384|5909
1736949000000|2025-01-15 13:50:00|4397|4395.5|4401.5|4401|4403|4402.5|4392|4391.5|6943
1736949300000|2025-01-15 13:55:00|4401|4400.5|4400|4399.5|4401|4400.5|4391|4390|5196
1736949600000|2025-01-15 14:00:00|4400.5|4399|4401|4400.5|4407.5|4407|4396.5|4396|10547
1736949900000|2025-01-15 14:05:00|4402|4401.5|4399|4397.5|4406|4405|4397|4396|8189
1736950200000|2025-01-15 14:10:00|4398.5|4398|4392|4391|4401|4400.5|4392|4391|8834
1736950500000|2025-01-15 14:15:00|4392.5|4391.5|4395.5|4394.5|4397.5|4397|4391.5|4391|6252
1736950800000|2025-01-15 14:20:00|4396|4395|4398.5|4397.5|4398.5|4397.5|4391.5|4390.5|5626
1736951100000|2025-01-15 14:25:00|4398|4398|4395|4394.5|4399|4398.5|4395|4394.5|6694
1736951400000|2025-01-15 14:30:00|4395.5|4396|4395.5|4394.5|4404|4403.5|4392|4390.5|11267
1736951700000|2025-01-15 14:35:00|4394.5|4393|4399.5|4398.5|4400|4399.5|4393.5|4392.5|10331
1736952000000|2025-01-15 14:40:00|4400|4399|4409|4408|4410.5|4409.5|4400|4399|9358
1736952300000|2025-01-15 14:45:00|4408.5|4407.5|4405|4404.5|4408.5|4407.5|4402.5|4401.5|10177
1736952600000|2025-01-15 14:50:00|4405.5|4404|4393.5|4393|4405.5|4404.5|4390.5|4390|9424
1736952900000|2025-01-15 14:55:00|4395|4394|4406.5|4405.5|4406.5|4405.5|4395|4394|9573
1736953200000|2025-01-15 15:00:00|4407.5|4407|4411|4410|4417|4416|4402|4400.5|10141
1736953500000|2025-01-15 15:05:00|4410.5|4410.5|4413.5|4412.5|4414|4413|4404|4403.5|5968
1736953800000|2025-01-15 15:10:00|4413|4412|4416|4415|4417|4416.5|4411|4410.5|5272
1736954100000|2025-01-15 15:15:00|4416.5|4415.5|4419.5|4418.5|4420.5|4419.5|4414.5|4413|8815
1736954400000|2025-01-15 15:20:00|4419|4418|4424|4423.5|4425|4424|4418|4417|15112
1736954700000|2025-01-15 15:25:00|4425|4424.5|4421.5|4420.5|4425.5|4425|4415.5|4415|6103
1736955000000|2025-01-15 15:30:00|4422|4421|4424|4423|4424|4423.5|4421|4420|11914
1736955300000|2025-01-15 15:35:00|4422.5|4422|4417|4416|4422.5|4422|4414|4413.5|12141
1736955600000|2025-01-15 15:40:00|4416.5|4416.5|4418.5|4418|4420.5|4420|4416|4415|7750
1736955900000|2025-01-15 15:45:00|4419|4417.5|4415.5|4414.5|4419.5|4419|4411.5|4410.5|11079
1736956200000|2025-01-15 15:50:00|4415|4415|4415|4414.5|4419|4418.5|4412.5|4411.5|7633
1736956500000|2025-01-15 15:55:00|4415.5|4415|4419|4418.5|4419.5|4418.5|4414.5|4413.5|12083
1736956800000|2025-01-15 16:00:00|4419.5|4419|4423|4422|4424.5|4423.5|4419.5|4418.5|13172
1736957100000|2025-01-15 16:05:00|4422.5|4422.5|4427.5|4427|4428|4427|4422|4421|13545
1736957400000|2025-01-15 16:10:00|4427|4426.5|4435|4434|4435|4434|4426.5|4425.5|19046
1736957700000|2025-01-15 16:15:00|4435.5|4434.5|4437.5|4436.5|4438.5|4438|4434.5|4434|15483
1736958000000|2025-01-15 16:20:00|4437|4436|4438.5|4437.5|4444|4443.5|4436.5|4435.5|26951
1736958300000|2025-01-15 16:25:00|4438|4438|4438.5|4437.5|4443.5|4442.5|4436.5|4435.5|26344
1737014400000|2025-01-16 08:00:00|4444.5|4442.5|4441|4439|4469.5|4467|4439.5|4437|12306
1737014700000|2025-01-16 08:05:00|4442.5|4440|4443.5|4442|4451|4449|4433|4432|6803
1737015000000|2025-01-16 08:10:00|4444|4442.5|4439|4437.5|4449|4448|4433.5|4432.5|7239
1737015300000|2025-01-16 08:15:00|4440|4438|4441|4440|4444.5|4443.5|4435|4434|6086
1737015600000|2025-01-16 08:20:00|4440.5|4438.5|4435.5|4435|4451.5|4450|4434.5|4433|5161
1737015900000|2025-01-16 08:25:00|4436|4435.5|4425|4424|4439|4438|4424.5|4423|5766
1737016200000|2025-01-16 08:30:00|4424.5|4423.5|4432.5|4431.5|4433.5|4432|4420|4418.5|5569
1737016500000|2025-01-16 08:35:00|4431.5|4430.5|4437|4435.5|4437.5|4436|4428|4426.5|6051
1737016800000|2025-01-16 08:40:00|4436.5|4436|4439.5|4438|4442|4441|4433.5|4432.5|4720
1737017100000|2025-01-16 08:45:00|4439|4438.5|4438.5|4437.5|4445.5|4444.5|4436|4434.5|5080
1737017400000|2025-01-16 08:50:00|4439.5|4438|4439|4438|4444.5|4443|4437.5|4437|3685
1737017700000|2025-01-16 08:55:00|4438.5|4438.5|4437.5|4436.5|4440|4438.5|4435|4434|4237
1737018000000|2025-01-16 09:00:00|4438|4437.5|4437.5|4437|4443.5|4443|4435.5|4434.5|8357
1737018300000|2025-01-16 09:05:00|4439|4436.5|4438|4437.5|4442.5|4441.5|4435.5|4435|6654
1737018600000|2025-01-16 09:10:00|4438.5|4437|4440|4438.5|4441|4440|4436|4435|2258
1737018900000|2025-01-16 09:15:00|4439.5|4438|4445.5|4444|4447|4446.5|4439|4438|7216
1737019200000|2025-01-16 09:20:00|4445|4443.5|4448.5|4447.5|4449|4448.5|4444|4443.5|2048
1737019500000|2025-01-16 09:25:00|4448|4448|4446.5|4446|4450|4449.5|4444.5|4443.5|2936
1737019800000|2025-01-16 09:30:00|4447.5|4446.5|4448.5|4447.5|4450|4449.5|4445|4444.5|4387
1737020100000|2025-01-16 09:35:00|4449|4448|4458.5|4457.5|4459|4458|4447.5|4447|2591
1737020400000|2025-01-16 09:40:00|4457.5|4457|4450|4449|4458.5|4457.5|4450|4449|2458
1737020700000|2025-01-16 09:45:00|4449.5|4448.5|4450|4449|4452.5|4452|4446.5|4445|2569
1737021000000|2025-01-16 09:50:00|4450.5|4449.5|4448.5|4447.5|4452|4451|4448|4447|2426
1737021300000|2025-01-16 09:55:00|4448|4447|4448.5|4448|4449.5|4448.5|4446|4444.5|1460
1737021600000|2025-01-16 10:00:00|4449|4447.5|4450.5|4449.5|4451|4450|4447|4446|6051
1737021900000|2025-01-16 10:05:00|4450|4449|4445|4444.5|4450.5|4449|4444|4443.5|5384
1737022200000|2025-01-16 10:10:00|4444|4443.5|4454|4453|4454|4453|4443.5|4442|12709
1737022500000|2025-01-16 10:15:00|4454.5|4453.5|4447|4446.5|4454.5|4454|4445|4444|1696
1737022800000|2025-01-16 10:20:00|4447.5|4447|4444.5|4443.5|4450.5|4449.5|4443.5|4442.5|2157
1737023100000|2025-01-16 10:25:00|4445|4444|4448.5|4447.5|4449.5|4448.5|4444|4443|2005
1737023400000|2025-01-16 10:30:00|4448|4448|4448|4447|4450|4449.5|4446.5|4445.5|2491
1737023700000|2025-01-16 10:35:00|4448.5|4447.5|4447.5|4446.5|4449.5|4449|4446.5|4445.5|1287
1737024000000|2025-01-16 10:40:00|4447|4447|4437.5|4436.5|4448.5|4447.5|4436|4435|1767
1737024300000|2025-01-16 10:45:00|4438|4437|4441.5|4440.5|4445.5|4445|4438|4437|2374
1737024600000|2025-01-16 10:50:00|4441|4440|4441|4440.5|4442.5|4441.5|4440|4439.5|1256
1737024900000|2025-01-16 10:55:00|4441.5|4440|4437|4436|4442|4440.5|4435.5|4435|2267
1737025200000|2025-01-16 11:00:00|4438|4437|4435|4434|4439|4438|4434.5|4434|1198
1737025500000|2025-01-16 11:05:00|4434.5|4433|4443.5|4442.5|4444|4443.5|4434|4433|3899
1737025800000|2025-01-16 11:10:00|4443|4443|4443|4442|4443.5|4443|4439.5|4438.5|7347
1737026100000|2025-01-16 11:15:00|4442.5|4441|4444|4443.5|4444|4443.5|4440.5|4439.5|2208
1737026400000|2025-01-16 11:20:00|4443.5|4443|4442|4441|4444.5|4444|4441.5|4440.5|1094
1737026700000|2025-01-16 11:25:00|4441.5|4441.5|4436.5|4435.5|4442|4441.5|4436|4435|7990
1737027000000|2025-01-16 11:30:00|4437|4434|4437|4436|4441|4440.5|4432|4431|8349
1737027300000|2025-01-16 11:35:00|4436.5|4436.5|4433|4432.5|4437|4436.5|4429.5|4428.5|6944
1737027600000|2025-01-16 11:40:00|4432|4431.5|4432.5|4432|4435|4434|4431.5|4431|1506
1737027900000|2025-01-16 11:45:00|4432.5|4431|4433.5|4432|4434|4433|4431|4429.5|2727
1737028200000|2025-01-16 11:50:00|4432|4430.5|4432.5|4431|4437|4436|4431|4430|5256
1737028500000|2025-01-16 11:55:00|4432|4432|4433.5|4432.5|4435.5|4434|4432|4431.5|1808
1737028800000|2025-01-16 12:00:00|4434|4432|4433.5|4432|4436|4434.5|4432.5|4431|6250
1737029100000|2025-01-16 12:05:00|4434|4432.5|4432|4430.5|4434|4432.5|4431|4430|157
1737029400000|2025-01-16 12:10:00|4433.5|4432.5|4432|4431.5|4434|4433.5|4429.5|4428.5|804
1737029700000|2025-01-16 12:15:00|4431.5|4430.5|4432.5|4432|4434|4432.5|4431|4429.5|288
1737030000000|2025-01-16 12:20:00|4433|4432.5|4428.5|4428|4433.5|4432.5|4425.5|4424.5|6971
1737030300000|2025-01-16 12:25:00|4429.5|4428.5|4434.5|4433.5|4434.5|4434|4429.5|4428.5|1712
1737030600000|2025-01-16 12:30:00|4435|4434|4432|4431|4438|4437|4432|4431|3189
1737030900000|2025-01-16 12:35:00|4431.5|4430.5|4431|4430|4432.5|4431.5|4430|4429.5|2872
1737031200000|2025-01-16 12:40:00|4430.5|4430.5|4429|4428|4430.5|4430.5|4427|4426.5|2137
1737031500000|2025-01-16 12:45:00|4429.5|4428.5|4428|4427|4430|4429.5|4426.5|4426|3295
1737031800000|2025-01-16 12:50:00|4427.5|4428.5|4427|4426|4430.5|4429.5|4426.5|4426|3661
1737032100000|2025-01-16 12:55:00|4428|4426.5|4425|4424|4429.5|4429|4417|4416|4542
1737032400000|2025-01-16 13:00:00|4424.5|4423.5|4425.5|4424.5|4427.5|4426.5|4422|4421|3666
1737032700000|2025-01-16 13:05:00|4426|4425|4429|4428|4430|4429|4425.5|4424.5|1525
1737033000000|2025-01-16 13:10:00|4430|4428.5|4430|4429|4433.5|4433|4429|4428|3991
1737033300000|2025-01-16 13:15:00|4429.5|4429.5|4427|4426.5|4432|4431.5|4426.5|4425.5|3049
1737033600000|2025-01-16 13:20:00|4426|4426|4426|4425.5|4429|4428|4424.5|4423.5|2795
1737033900000|2025-01-16 13:25:00|4426.5|4425|4425.5|4424.5|4429|4428|4425.5|4424.5|2203
1737034200000|2025-01-16 13:30:00|4426|4425.5|4421|4420.5|4427.5|4425.5|4420|4419|1027
1737034500000|2025-01-16 13:35:00|4421.5|4421|4417.5|4416.5|4422|4421|4413.5|4412.5|1716
1737034800000|2025-01-16 13:40:00|4417|4415|4413.5|4412.5|4419|4418.5|4413.5|4412.5|4849
1737035100000|2025-01-16 13:45:00|4414|4413|4415.5|4415|4416|4415|4412.5|4411.5|5295
1737035400000|2025-01-16 13:50:00|4414.5|4414.5|4416.5|4415.5|4418.5|4418|4414|4413|2109
1737035700000|2025-01-16 13:55:00|4417.5|4416|4414.5|4414|4419.5|4418.5|4414|4413.5|2119
1737036000000|2025-01-16 14:00:00|4415|4414.5|4413.5|4413|4415|4414.5|4409.5|4408.5|5923
1737036300000|2025-01-16 14:05:00|4414|4412.5|4410|4409|4414|4413.5|4409|4408|3270
1737036600000|2025-01-16 14:10:00|4411|4409.5|4412.5|4412|4412.5|4412|4409.5|4409|1364
1737036900000|2025-01-16 14:15:00|4412|4411.5|4414|4413.5|4414.5|4414|4412|4411.5|2827
1737037200000|2025-01-16 14:20:00|4414.5|4413|4409.5|4408.5|4414.5|4413.5|4409|4408.5|2038
1737037500000|2025-01-16 14:25:00|4410.5|4409|4411|4410|4412.5|4412|4409.5|4408.5|3052
1737037800000|2025-01-16 14:30:00|4410.5|4408.5|4412.5|4411.5|4415|4414.5|4404.5|4403.5|6164
1737038100000|2025-01-16 14:35:00|4412|4412|4413.5|4412.5|4415.5|4414.5|4411|4410|2218
1737038400000|2025-01-16 14:40:00|4414.5|4413.5|4402.5|4401.5|4417|4416|4397.5|4397|10833
1737038700000|2025-01-16 14:45:00|4403|4402|4406.5|4405.5|4412|4411|4402.5|4401.5|6238
1737039000000|2025-01-16 14:50:00|4406|4404|4406|4405|4410.5|4410|4402.5|4401.5|3608
1737039300000|2025-01-16 14:55:00|4405.5|4404.5|4400.5|4399.5|4406|4405|4400|4399.5|4686
1737039600000|2025-01-16 15:00:00|4401|4400|4404|4403|4404|4403.5|4397|4396|3537
1737039900000|2025-01-16 15:05:00|4405.5|4403.5|4394.5|4394|4406|4405.5|4393.5|4392.5|5873
1737040200000|2025-01-16 15:10:00|4395.5|4394.5|4389.5|4389|4396.5|4396|4387.5|4386.5|5023
1737040500000|2025-01-16 15:15:00|4389|4388.5|4397|4396.5|4401.5|4400.5|4388|4386.5|6110
1737040800000|2025-01-16 15:20:00|4396|4395|4400.5|4400|4400.5|4400|4395|4393.5|5944
1737041100000|2025-01-16 15:25:00|4400|4399.5|4404|4403|4404|4403.5|4397|4396|3701
1737041400000|2025-01-16 15:30:00|4403.5|4403.5|4411|4410.5|4413.5|4413|4403.5|4402.5|8032
1737041700000|2025-01-16 15:35:00|4410.5|4410|4407.5|4407|4411|4410|4404.5|4403.5|2641
1737042000000|2025-01-16 15:40:00|4407|4406.5|4406.5|4405.5|4407.5|4406.5|4402|4401|2588
1737042300000|2025-01-16 15:45:00|4406|4405|4405.5|4405|4408|4407.5|4404|4403|2195
1737042600000|2025-01-16 15:50:00|4406|4404.5|4406|4405.5|4406.5|4406|4403.5|4403|2146
1737042900000|2025-01-16 15:55:00|4406.5|4405|4406.5|4405.5|4407.5|4407|4403|4401.5|3695
1737043200000|2025-01-16 16:00:00|4406|4405|4405.5|4404.5|4407|4406|4401.5|4401|8122
1737043500000|2025-01-16 16:05:00|4405|4404|4414.5|4413.5|4414.5|4413.5|4405|4404|5557
1737043800000|2025-01-16 16:10:00|4414|4413|4407.5|4406.5|4416.5|4415.5|4407|4406|5732
1737044100000|2025-01-16 16:15:00|4407|4407|4408|4407|4410.5|4409.5|4405.5|4404.5|9489
1737044400000|2025-01-16 16:20:00|4407.5|4406.5|4405.5|4404.5|4407.5|4406.5|4405|4404|6913
1737044700000|2025-01-16 16:25:00|4405|4405|4411.5|4410|4412|4411.5|4405|4405|14519
1737100800000|2025-01-17 08:00:00|4450|4448|4448.5|4446.5|4458|4455.5|4435|4432|17957
1737101100000|2025-01-17 08:05:00|4449|4445.5|4446|4444.5|4449|4445.5|4432|4429|12055
1737101400000|2025-01-17 08:10:00|4446.5|4445|4466.5|4465|4467.5|4466|4446|4443.5|18004
1737101700000|2025-01-17 08:15:00|4466|4464.5|4469|4467.5|4478|4476.5|4465|4463|3371
1737102000000|2025-01-17 08:20:00|4471|4468|4473.5|4472.5|4475|4473.5|4467|4466|5499
1737102300000|2025-01-17 08:25:00|4474|4473|4476|4475|4482|4481|4473|4472|5824
1737102600000|2025-01-17 08:30:00|4475.5|4474.5|4482.5|4481.5|4487|4485.5|4473.5|4473|8538
1737102900000|2025-01-17 08:35:00|4482|4480.5|4485|4484.5|4486.5|4486|4479|4478.5|6022
1737103200000|2025-01-17 08:40:00|4486.5|4485|4483|4481.5|4487|4485.5|4480.5|4480|1868
1737103500000|2025-01-17 08:45:00|4483.5|4482|4482.5|4481.5|4485|4484.5|4481.5|4480.5|3931
1737103800000|2025-01-17 08:50:00|4482|4480.5|4484.5|4483.5|4487.5|4486.5|4482|4480.5|2322
1737104100000|2025-01-17 08:55:00|4484|4483|4487|4486|4488.5|4487.5|4483|4482|4754
1737104400000|2025-01-17 09:00:00|4486.5|4485.5|4492|4491.5|4494.5|4494|4482.5|4481.5|7849
1737104700000|2025-01-17 09:05:00|4493.5|4492|4495|4494.5|4498|4497|4492|4491.5|8542
1737105000000|2025-01-17 09:10:00|4495.5|4495|4489.5|4488|4498.5|4498|4488|4487|10620
1737105300000|2025-01-17 09:15:00|4490|4489|4488.5|4487.5|4496|4495|4488|4487|2393
1737105600000|2025-01-17 09:20:00|4489|4488|4490|4488.5|4492.5|4491|4485.5|4484.5|5446
1737105900000|2025-01-17 09:25:00|4490.5|4489|4491.5|4491|4494|4493|4488.5|4487.5|5045
1737106200000|2025-01-17 09:30:00|4492.5|4491.5|4489.5|4488.5|4492.5|4491.5|4488|4487|7351
1737106500000|2025-01-17 09:35:00|4489|4489|4488.5|4487.5|4489.5|4489|4486.5|4486|9065
1737106800000|2025-01-17 09:40:00|4488|4488|4488|4487|4490.5|4490|4485.5|4484.5|12129
1737107100000|2025-01-17 09:45:00|4487.5|4487.5|4484|4483.5|4490|4489|4484|4483|5338
1737107400000|2025-01-17 09:50:00|4483.5|4483|4476.5|4475.5|4484.5|4483.5|4474.5|4473.5|6439
1737107700000|2025-01-17 09:55:00|4477|4476|4481|4480|4481|4480|4474.5|4473.5|3178
1737108000000|2025-01-17 10:00:00|4480.5|4479.5|4481|4479.5|4481.5|4480.5|4478|4477|2987
1737108300000|2025-01-17 10:05:00|4480|4480|4482|4480.5|4485|4484.5|4480|4479.5|4996
1737108600000|2025-01-17 10:10:00|4481.5|4480|4483|4482|4484|4483.5|4481|4480|3127
1737108900000|2025-01-17 10:15:00|4482.5|4482.5|4479|4478.5|4483.5|4483|4478.5|4478|4640
1737109200000|2025-01-17 10:20:00|4479.5|4478|4475.5|4474.5|4479.5|4478|4471.5|4471|4524
1737109500000|2025-01-17 10:25:00|4476|4475|4475.5|4474.5|4476.5|4475.5|4474|4473.5|4061
1737109800000|2025-01-17 10:30:00|4475|4474|4472.5|4471.5|4475.5|4474.5|4470|4469.5|7505
1737110100000|2025-01-17 10:35:00|4473.5|4472|4471|4470|4473.5|4473|4470.5|4469.5|5043
1737110400000|2025-01-17 10:40:00|4472|4470.5|4470.5|4469.5|4472.5|4471.5|4469.5|4468.5|2669
1737110700000|2025-01-17 10:45:00|4471.5|4470|4473.5|4473|4476|4475|4471|4470|8169
1737111000000|2025-01-17 10:50:00|4472|4471.5|4470.5|4470|4472|4471.5|4463.5|4462.5|26636
1737111300000|2025-01-17 10:55:00|4471|4469|4470|4469.5|4473|4472.5|4468|4467.5|20714
1737111600000|2025-01-17 11:00:00|4471.5|4470.5|4472|4471|4473|4472|4467|4466|3756
1737111900000|2025-01-17 11:05:00|4472.5|4471.5|4474|4473|4475.5|4475|4472.5|4471.5|4807
1737112200000|2025-01-17 11:10:00|4473.5|4472.5|4468.5|4468|4473.5|4472.5|4466.5|4465.5|3653
1737112500000|2025-01-17 11:15:00|4469|4468.5|4471|4469.5|4474.5|4473.5|4465|4464.5|5668
1737112800000|2025-01-17 11:20:00|4470.5|4469|4467|4466.5|4471|4470|4466|4465.5|3777
1737113100000|2025-01-17 11:25:00|4468|4467|4465|4464.5|4468|4467|4465|4464.5|2739
1737113400000|2025-01-17 11:30:00|4464|4464|4464|4463|4465|4464.5|4462.5|4461.5|1735
1737113700000|2025-01-17 11:35:00|4464.5|4463.5|4461.5|4460.5|4464.5|4464|4461|4460|1844
1737114000000|2025-01-17 11:40:00|4462|4461|4463|4462|4466|4465|4460.5|4459.5|4064
1737114300000|2025-01-17 11:45:00|4462.5|4461.5|4462.5|4461.5|4464.5|4463.5|4461.5|4461|3715
1737114600000|2025-01-17 11:50:00|4462|4461|4460|4459.5|4462|4461.5|4457|4456|7094
1737114900000|2025-01-17 11:55:00|4459.5|4459|4459|4458|4460.5|4459.5|4456.5|4456|7092
1737115200000|2025-01-17 12:00:00|4458|4457.5|4459|4457|4459|4457.5|4458|4457|0
1737115500000|2025-01-17 12:05:00|4446|4444.5|4428|4427|4450.5|4449|4423|4422|22212
1737115800000|2025-01-17 12:10:00|4429|4427.5|4427|4426|4432|4431|4422.5|4421.5|11839
1737116100000|2025-01-17 12:15:00|4426.5|4425.5|4429|4428|4430.5|4429.5|4426.5|4425.5|4954
1737116400000|2025-01-17 12:20:00|4429.5|4428.5|4434|4433|4439.5|4439|4427.5|4427|14882
1737116700000|2025-01-17 12:25:00|4433|4432|4443|4442|4446.5|4445.5|4433|4432|4165
1737117000000|2025-01-17 12:30:00|4443.5|4441.5|4440|4439|4443.5|4442|4438.5|4437.5|1492
1737117300000|2025-01-17 12:35:00|4440.5|4439.5|4440.5|4439.5|4442|4441|4439|4438|1074
1737117600000|2025-01-17 12:40:00|4440|4438.5|4437.5|4436.5|4442|4440.5|4436.5|4436|4638
1737117900000|2025-01-17 12:45:00|4438|4436|4439|4438|4439|4438.5|4433.5|4433|1917
1737118200000|2025-01-17 12:50:00|4438.5|4437.5|4439.5|4438.5|4441|4440.5|4436.5|4435.5|2842
1737118500000|2025-01-17 12:55:00|4440|4439|4439|4438.5|4441.5|4440.5|4438.5|4438|6047
1737118800000|2025-01-17 13:00:00|4439.5|4437|4439.5|4438.5|4440.5|4440|4437.5|4437|3257
1737119100000|2025-01-17 13:05:00|4440|4439|4445|4444|4445|4444|4439.5|4439|6857
1737119400000|2025-01-17 13:10:00|4445.5|4444.5|4446.5|4445.5|4447.5|4446.5|4444|4443.5|3185
1737119700000|2025-01-17 13:15:00|4446|4444.5|4447.5|4446.5|4449|4448|4444|4443|3183
1737120000000|2025-01-17 13:20:00|4448|4447|4443|4442|4448.5|4448|4441.5|4440.5|5922
1737120300000|2025-01-17 13:25:00|4443.5|4442.5|4442|4441|4443.5|4443|4441.5|4441|1791
1737120600000|2025-01-17 13:30:00|4441.5|4440.5|4443.5|4442.5|4446|4445|4441.5|4440.5|3166
1737120900000|2025-01-17 13:35:00|4444|4443|4442.5|4442|4444|4443.5|4440|4439|5211
1737121200000|2025-01-17 13:40:00|4443.5|4441.5|4443.5|4443|4444|4443.5|4441|4440.5|3746
1737121500000|2025-01-17 13:45:00|4444|4443.5|4444|4443|4446|4445.5|4443.5|4443|3927
1737121800000|2025-01-17 13:50:00|4443.5|4442.5|4441.5|4440.5|4446|4445.5|4441|4440.5|4065
1737122100000|2025-01-17 13:55:00|4441|4441|4441.5|4440.5|4441.5|4441|4437.5|4436.5|1976
1737122400000|2025-01-17 14:00:00|4441|4441|4436.5|4436|4444|4443|4436.5|4435.5|5666
1737122700000|2025-01-17 14:05:00|4437|4435.5|4437|4435.5|4437|4436|4432.5|4432|4909
1737123000000|2025-01-17 14:10:00|4437.5|4436|4439|4438|4439.5|4439|4436|4435|2444
1737123300000|2025-01-17 14:15:00|4439.5|4438.5|4441|4439.5|4441.5|4440.5|4437|4436|6939
1737123600000|2025-01-17 14:20:00|4440.5|4440|4442|4441.5|4443|4442|4437.5|4436.5|5866
1737123900000|2025-01-17 14:25:00|4441|4440.5|4451.5|4450.5|4454|4453|4439|4438.5|5989
1737124200000|2025-01-17 14:30:00|4452|4451|4449|4448.5|4453.5|4452.5|4443|4442|5951
1737124500000|2025-01-17 14:35:00|4449.5|4449|4455|4454|4456|4455|4449|4448.5|9196
1737124800000|2025-01-17 14:40:00|4456|4455|4458|4457|4463.5|4462.5|4456|4455|8734
1737125100000|2025-01-17 14:45:00|4458.5|4457.5|4462|4461|4464|4463.5|4458|4457|7153
1737125400000|2025-01-17 14:50:00|4462.5|4461.5|4470|4469.5|4470|4469.5|4461.5|4460.5|6378
1737125700000|2025-01-17 14:55:00|4469.5|4469|4469.5|4468.5|4476.5|4475.5|4467|4465.5|7197
1737126000000|2025-01-17 15:00:00|4469|4468|4466|4465.5|4472.5|4471.5|4464|4462.5|7439
1737126300000|2025-01-17 15:05:00|4466.5|4466|4464|4463|4469.5|4469|4463.5|4462.5|4270
1737126600000|2025-01-17 15:10:00|4463.5|4462|4465|4464|4465|4464|4459.5|4459|8567
1737126900000|2025-01-17 15:15:00|4464.5|4464.5|4460|4459.5|4465.5|4465|4457|4456.5|5962
1737127200000|2025-01-17 15:20:00|4460.5|4460|4461|4460|4464.5|4463.5|4459.5|4458.5|6495
1737127500000|2025-01-17 15:25:00|4460.5|4459.5|4466|4465|4466|4465|4459.5|4458.5|5558
1737127800000|2025-01-17 15:30:00|4465.5|4464.5|4465.5|4464.5|4467|4466.5|4464|4463|6411
1737128100000|2025-01-17 15:35:00|4465|4464|4460|4459|4465|4464|4459|4458.5|7292
1737128400000|2025-01-17 15:40:00|4460.5|4459.5|4463.5|4463|4463.5|4463|4458.5|4457.5|4296
1737128700000|2025-01-17 15:45:00|4464|4462|4460.5|4459.5|4464|4462.5|4460|4459|6256
1737129000000|2025-01-17 15:50:00|4460|4458.5|4459|4458.5|4460|4459.5|4457.5|4456.5|8103
1737129300000|2025-01-17 15:55:00|4459.5|4458|4458|4457|4459.5|4459|4456|4455.5|5004
1737129600000|2025-01-17 16:00:00|4459|4457.5|4462.5|4462|4462.5|4462|4457.5|4456.5|8994
1737129900000|2025-01-17 16:05:00|4461|4460.5|4464.5|4463.5|4464.5|4464|4459.5|4459|10061
1737130200000|2025-01-17 16:10:00|4463.5|4464|4461|4460.5|4464.5|4464|4460|4459|7315
1737130500000|2025-01-17 16:15:00|4461.5|4459.5|4461|4460.5|4461.5|4460.5|4458.5|4458|3706
1737130800000|2025-01-17 16:20:00|4461.5|4461|4462.5|4461.5|4462.5|4462|4461|4460|10024
1737131100000|2025-01-17 16:25:00|4462|4460.5|4454|4453.5|4462|4460.5|4453.5|4453|13195
1737360000000|2025-01-20 08:00:00|4448.5|4444.5|4455.5|4453.5|4455.5|4453.5|4441|4439.5|4905
1737360300000|2025-01-20 08:05:00|4456.5|4454|4448.5|4447|4460|4458.5|4447.5|4445|3586
1737360600000|2025-01-20 08:10:00|4447.5|4446|4456|4454.5|4460|4458.5|4447.5|4446|2074
1737360900000|2025-01-20 08:15:00|4456.5|4455|4447|4446|4456.5|4455|4446.5|4445.5|1380
1737361200000|2025-01-20 08:20:00|4447.5|4446.5|4441.5|4440.5|4448|4446.5|4440.5|4439.5|5031
1737361500000|2025-01-20 08:25:00|4444|4440|4437.5|4436.5|4446.5|4445|4437.5|4436.5|4267
1737361800000|2025-01-20 08:30:00|4436.5|4435.5|4435|4434|4440|4439|4432.5|4432|3387
1737362100000|2025-01-20 08:35:00|4434.5|4432.5|4432|4431|4438|4437|4431.5|4430.5|3119
1737362400000|2025-01-20 08:40:00|4434|4432.5|4436|4434.5|4437|4436|4433|4432|2699
1737362700000|2025-01-20 08:45:00|4435.5|4435|4437|4436|4438.5|4437.5|4434.5|4433|3055
1737363000000|2025-01-20 08:50:00|4436.5|4435.5|4439.5|4438.5|4439.5|4438.5|4431.5|4430.5|4503
1737363300000|2025-01-20 08:55:00|4440|4439|4442.5|4441.5|4444|4443|4440|4439|2549
1737363600000|2025-01-20 09:00:00|4443|4442|4442|4441|4445|4444.5|4440|4439|3444
1737363900000|2025-01-20 09:05:00|4441.5|4440.5|4445.5|4444.5|4446|4445|4440|4439|2215
1737364200000|2025-01-20 09:10:00|4445|4445|4444.5|4443.5|4446.5|4445.5|4444.5|4443.5|1441
1737364500000|2025-01-20 09:15:00|4444|4443|4447|4446|4447|4446|4438|4437.5|4361
1737364800000|2025-01-20 09:20:00|4447.5|4446.5|4449.5|4448|4449.5|4448.5|4445|4444|1068
1737365100000|2025-01-20 09:25:00|4449|4447.5|4447|4445.5|4449.5|4448|4445.5|4444.5|3198
1737365400000|2025-01-20 09:30:00|4446.5|4445|4448|4447|4449|4447.5|4445|4444|2808
1737365700000|2025-01-20 09:35:00|4446.5|4445.5|4444|4442.5|4447|4446|4443.5|4442.5|2484
1737366000000|2025-01-20 09:40:00|4443.5|4442|4450.5|4449.5|4451.5|4450.5|4442.5|4442|2981
1737366300000|2025-01-20 09:45:00|4451.5|4450|4457|4455.5|4458.5|4457|4449.5|4448.5|3645
1737366600000|2025-01-20 09:50:00|4456|4456|4459.5|4458.5|4460|4459|4456|4455.5|3671
1737366900000|2025-01-20 09:55:00|4459|4458|4454.5|4453|4459.5|4459|4454|4453|5209
1737367200000|2025-01-20 10:00:00|4454|4452|4455.5|4454.5|4456|4455.5|4453|4452|4225
1737367500000|2025-01-20 10:05:00|4457|4455|4455|4454|4458.5|4457|4454.5|4454|4032
1737367800000|2025-01-20 10:10:00|4454.5|4453.5|4459.5|4458.5|4460|4459|4454|4453.5|2444
1737368100000|2025-01-20 10:15:00|4459|4459|4461.5|4460.5|4463|4461.5|4459|4459|2196
1737368400000|2025-01-20 10:20:00|4459.5|4458.5|4461|4460|4461.5|4460|4457.5|4456.5|5247
1737368700000|2025-01-20 10:25:00|4460|4460.5|4458|4457|4460.5|4460.5|4456.5|4456|2248
1737369000000|2025-01-20 10:30:00|4459|4458|4459|4458|4459.5|4459|4458|4457.5|3705
1737369300000|2025-01-20 10:35:00|4458.5|4457.5|4459|4458|4460|4459|4458|4457.5|1182
1737369600000|2025-01-20 10:40:00|4459.5|4458.5|4459.5|4458.5|4461|4460|4458|4457.5|2937
1737369900000|2025-01-20 10:45:00|4459|4459|4459|4458|4459.5|4459|4458|4457.5|1613
1737370200000|2025-01-20 10:50:00|4458.5|4457.5|4456.5|4455|4459|4457.5|4455.5|4454.5|1745
1737370500000|2025-01-20 10:55:00|4456|4454.5|4453.5|4453|4456.5|4455.5|4453.5|4452.5|799
1737370800000|2025-01-20 11:00:00|4453|4452.5|4456.5|4456|4456.5|4456|4453|4452.5|783
1737371100000|2025-01-20 11:05:00|4457|4456.5|4455|4454|4457|4456.5|4454|4453.5|2338
1737371400000|2025-01-20 11:10:00|4454.5|4453.5|4451.5|4450.5|4454.5|4453.5|4449|4448.5|1842
1737371700000|2025-01-20 11:15:00|4451|4449.5|4455|4454|4455|4454|4450|4449|1648
1737372000000|2025-01-20 11:20:00|4454.5|4454.5|4452.5|4451.5|4455|4454.5|4452|4451.5|2347
1737372300000|2025-01-20 11:25:00|4453|4452|4454.5|4453.5|4455|4454.5|4452|4451.5|3197
1737372600000|2025-01-20 11:30:00|4454|4451|4452|4451.5|4454|4451.5|4450|4449.5|1398
1737372900000|2025-01-20 11:35:00|4451.5|4451|4453|4452.5|4454|4452.5|4450|4449.5|3924
1737373200000|2025-01-20 11:40:00|4453.5|4453|4456.5|4456|4456.5|4456|4453.5|4453|4784
1737373500000|2025-01-20 11:45:00|4457|4458|4456|4455.5|4459|4458|4456|4455.5|2450
1737373800000|2025-01-20 11:50:00|4457|4454.5|4458.5|4457.5|4459|4458|4455|4454.5|5407
1737374100000|2025-01-20 11:55:00|4458|4457|4458|4457|4460|4459.5|4457.5|4457|2490
1737374400000|2025-01-20 12:00:00|4459|4456.5|4456|4455.5|4459.5|4458.5|4455.5|4455|592
1737374700000|2025-01-20 12:05:00|4456.5|4456|4457.5|4456.5|4458.5|4458|4455|4454|3232
1737375000000|2025-01-20 12:10:00|4457|4455.5|4457.5|4456.5|4459|4458|4456|4455|1703
1737375300000|2025-01-20 12:15:00|4460.5|4457|4499.5|4498|4520|4517.5|4459|4457|51095
1737375600000|2025-01-20 12:20:00|4499|4494|4487.5|4486.5|4508|4506|4483|4481.5|14428
1737375900000|2025-01-20 12:25:00|4488.5|4486|4486|4485|4491.5|4490.5|4484|4482.5|6983
1737376200000|2025-01-20 12:30:00|4487|4485.5|4492.5|4491|4498|4496|4486.5|4485|3260
1737376500000|2025-01-20 12:35:00|4492|4490|4490.5|4489|4492|4490.5|4488.5|4487|3267
1737376800000|2025-01-20 12:40:00|4490|4489.5|4491|4489.5|4493.5|4492.5|4489|4487.5|5955
1737377100000|2025-01-20 12:45:00|4492|4490.5|4498|4497|4500.5|4499.5|4492|4490.5|4089
1737377400000|2025-01-20 12:50:00|4497.5|4497.5|4498.5|4497.5|4505|4504|4497.5|4496|4622
1737377700000|2025-01-20 12:55:00|4498|4495.5|4497.5|4496.5|4499.5|4498|4493.5|4492.5|7077
1737378000000|2025-01-20 13:00:00|4497|4496|4495.5|4495|4501|4500|4494.5|4493.5|1597
1737378300000|2025-01-20 13:05:00|4496|4494.5|4497|4495.5|4500|4499.5|4494.5|4493|6827
1737378600000|2025-01-20 13:10:00|4496.5|4496|4496|4495|4497|4496|4495|4494|3139
1737378900000|2025-01-20 13:15:00|4497|4496|4487|4486|4497|4496|4487|4486|7507
1737379200000|2025-01-20 13:20:00|4488|4487|4492|4490.5|4492.5|4491|4486.5|4485|3531
1737379500000|2025-01-20 13:25:00|4491.5|4490|4492|4490.5|4493|4492|4489.5|4488.5|1813
1737379800000|2025-01-20 13:30:00|4491.5|4491|4547|4546|4550|4548.5|4487.5|4486.5|36389
1737380100000|2025-01-20 13:35:00|4546.5|4545|4523|4522.5|4547|4546|4514|4512|14304
1737380400000|2025-01-20 13:40:00|4523.5|4523.5|4526.5|4525|4529.5|4528|4515|4513.5|6603
1737380700000|2025-01-20 13:45:00|4527|4525.5|4530|4529|4531|4530|4522|4521.5|6060
1737381000000|2025-01-20 13:50:00|4530.5|4529.5|4534|4532.5|4534.5|4533.5|4523.5|4522.5|8468
1737381300000|2025-01-20 13:55:00|4533.5|4531|4542.5|4541.5|4544.5|4543.5|4531|4530.5|6687
1737381600000|2025-01-20 14:00:00|4542|4542.5|4550|4549|4555.5|4554.5|4542|4542.5|12607
1737381900000|2025-01-20 14:05:00|4551|4550|4541.5|4540.5|4552.5|4551|4536|4535|7776
1737382200000|2025-01-20 14:10:00|4541|4539.5|4540|4539|4542|4541.5|4532.5|4532|6273
1737382500000|2025-01-20 14:15:00|4541.5|4539.5|4550.5|4550|4550.5|4550|4541|4539.5|14331
1737382800000|2025-01-20 14:20:00|4550|4549.5|4550.5|4549.5|4556|4555|4547|4546.5|11003
1737383100000|2025-01-20 14:25:00|4551|4550|4550|4549|4553|4552|4548|4547.5|4791
1737383400000|2025-01-20 14:30:00|4550.5|4550|4554.5|4553.5|4559|4558|4549|4548|10319
1737383700000|2025-01-20 14:35:00|4554|4554|4550.5|4549|4556|4555|4546|4545|7301
1737384000000|2025-01-20 14:40:00|4550|4548.5|4560|4559.5|4561.5|4560.5|4549|4548.5|11802
1737384300000|2025-01-20 14:45:00|4560.5|4558|4555|4554|4560.5|4558.5|4554|4553|7905
1737384600000|2025-01-20 14:50:00|4556.5|4554.5|4563|4562.5|4563|4562.5|4556.5|4554|8744
1737384900000|2025-01-20 14:55:00|4563.5|4563|4554|4553|4566.5|4565|4551|4550.5|9398
1737385200000|2025-01-20 15:00:00|4553.5|4551.5|4551.5|4550.5|4553.5|4552|4549|4548|8616
1737385500000|2025-01-20 15:05:00|4552|4551|4548|4546.5|4553.5|4553|4547.5|4546.5|8575
1737385800000|2025-01-20 15:10:00|4547.5|4544.5|4547.5|4547|4552|4551.5|4543.5|4543|12373
1737386100000|2025-01-20 15:15:00|4548|4546.5|4543|4542|4548|4546.5|4543|4542|7786
1737386400000|2025-01-20 15:20:00|4542.5|4542.5|4549.5|4548.5|4549.5|4548.5|4542|4541|4886
1737386700000|2025-01-20 15:25:00|4549|4548|4553|4551.5|4554|4553|4546|4545|7864
1737387000000|2025-01-20 15:30:00|4554|4552|4553|4552|4555.5|4554.5|4552|4551|6354
1737387300000|2025-01-20 15:35:00|4552.5|4551.5|4553|4552|4556.5|4556|4552.5|4551.5|9575
1737387600000|2025-01-20 15:40:00|4552.5|4551|4549|4548|4553|4551.5|4547.5|4547|8254
1737387900000|2025-01-20 15:45:00|4548.5|4547.5|4549.5|4548.5|4550.5|4549|4546|4545|8105
1737388200000|2025-01-20 15:50:00|4550|4549|4551.5|4550.5|4552|4551.5|4546.5|4545.5|8467
1737388500000|2025-01-20 15:55:00|4552|4551|4552.5|4551.5|4555|4554|4549.5|4548.5|5396
1737388800000|2025-01-20 16:00:00|4552|4551|4554|4553|4555|4554.5|4549|4548|7870
1737389100000|2025-01-20 16:05:00|4554.5|4553.5|4553|4552|4555|4554.5|4551|4550.5|9591
1737389400000|2025-01-20 16:10:00|4552.5|4551.5|4554.5|4553.5|4555|4554|4550|4549.5|7323
1737389700000|2025-01-20 16:15:00|4554|4553|4547|4546|4554.5|4554|4545|4544|8949
1737390000000|2025-01-20 16:20:00|4547.5|4546.5|4554|4553|4555|4554.5|4547.5|4546|7459
1737390300000|2025-01-20 16:25:00|4554.5|4553.5|4552.5|4551.5|4557|4556|4549.5|4548.5|21632
1737446400000|2025-01-21 08:00:00|4504.5|4502|4517|4514.5|4522|4520|4495.5|4493|9599
1737446700000|2025-01-21 08:05:00|4514.5|4511.5|4533|4531|4533|4531.5|4512.5|4511|10167
1737447000000|2025-01-21 08:10:00|4533.5|4531.5|4529|4527.5|4535|4534|4522|4520.5|5465
1737447300000|2025-01-21 08:15:00|4528.5|4527|4532.5|4531.5|4539.5|4538|4528|4526.5|4485
1737447600000|2025-01-21 08:20:00|4533.5|4531|4527.5|4526|4534|4533|4523|4521.5|5285
1737447900000|2025-01-21 08:25:00|4527|4526.5|4529.5|4529|4538.5|4537|4526|4524.5|10978
1737448200000|2025-01-21 08:30:00|4530|4528.5|4537|4536|4538.5|4537.5|4530|4528.5|3309
1737448500000|2025-01-21 08:35:00|4537.5|4536.5|4538|4537.5|4539|4538|4535.5|4534|1917
1737448800000|2025-01-21 08:40:00|4538.5|4536|4532.5|4531.5|4539|4537.5|4532|4531|1327
1737449100000|2025-01-21 08:45:00|4534|4532.5|4538|4536.5|4538|4537.5|4531.5|4530.5|967
1737449400000|2025-01-21 08:50:00|4537.5|4537|4537.5|4536.5|4539.5|4538.5|4533.5|4533|1837
1737449700000|2025-01-21 08:55:00|4538|4536|4533.5|4532.5|4539|4537.5|4532.5|4532|2496
1737450000000|2025-01-21 09:00:00|4534|4533.5|4545.5|4544|4545.5|4544.5|4534|4533.5|3393
1737450300000|2025-01-21 09:05:00|4546|4544.5|4537.5|4536.5|4549.5|4549|4536.5|4536|7676
1737450600000|2025-01-21 09:10:00|4538|4537|4540|4539|4540|4539|4534.5|4533.5|1799
1737450900000|2025-01-21 09:15:00|4539.5|4538.5|4532|4531.5|4540|4538.5|4532|4531|3799
1737451200000|2025-01-21 09:20:00|4533.5|4532.5|4535|4533.5|4539|4538.5|4533|4532|3962
1737451500000|2025-01-21 09:25:00|4534.5|4533|4531|4530|4534.5|4533.5|4530|4529|4813
1737451800000|2025-01-21 09:30:00|4530.5|4529|4527.5|4527|4530.5|4529|4527.5|4526.5|3606
1737452100000|2025-01-21 09:35:00|4527|4526.5|4525|4524|4528.5|4528|4523|4522|3453
1737452400000|2025-01-21 09:40:00|4524.5|4523.5|4527|4526|4530.5|4529.5|4522.5|4522|3317
1737452700000|2025-01-21 09:45:00|4527.5|4526.5|4526.5|4525.5|4529|4528|4525.5|4524.5|2460
1737453000000|2025-01-21 09:50:00|4525.5|4526|4530|4529|4530.5|4530|4525.5|4525|2956
1737453300000|2025-01-21 09:55:00|4529.5|4528.5|4533.5|4532|4534|4533.5|4529|4528|1526
1737453600000|2025-01-21 10:00:00|4533|4531.5|4527.5|4526.5|4535.5|4535|4527|4526|3080
1737453900000|2025-01-21 10:05:00|4528|4527|4528|4527|4531|4530|4525.5|4524.5|2165
1737454200000|2025-01-21 10:10:00|4527.5|4526|4530|4529.5|4531|4530.5|4526|4525|2025
1737454500000|2025-01-21 10:15:00|4529.5|4529|4531.5|4530.5|4533|4532.5|4529|4528.5|2557
1737454800000|2025-01-21 10:20:00|4531|4530|4529|4528|4532|4531|4527|4526|3508
1737455100000|2025-01-21 10:25:00|4528.5|4528.5|4529.5|4528.5|4529.5|4528.5|4526.5|4525.5|2717
1737455400000|2025-01-21 10:30:00|4529|4529|4530.5|4529.5|4531|4530|4528|4527|2734
1737455700000|2025-01-21 10:35:00|4531|4530|4532.5|4531.5|4533|4532|4530|4529.5|2672
1737456000000|2025-01-21 10:40:00|4533|4532|4531|4530|4533|4532|4527.5|4526.5|5266
1737456300000|2025-01-21 10:45:00|4530.5|4530.5|4527|4526|4531|4530.5|4526.5|4525.5|1492
1737456600000|2025-01-21 10:50:00|4526.5|4525|4523.5|4523|4526.5|4525|4520.5|4520|2910
1737456900000|2025-01-21 10:55:00|4523|4522.5|4522|4521|4525.5|4525|4520.5|4520|3953
1737457200000|2025-01-21 11:00:00|4521.5|4520.5|4524.5|4524|4524.5|4524|4520.5|4520|3687
1737457500000|2025-01-21 11:05:00|4525|4524.5|4524|4523|4525|4524.5|4522|4521|2646
1737457800000|2025-01-21 11:10:00|4523.5|4522.5|4525|4524|4526.5|4526|4523.5|4522|1372
1737458100000|2025-01-21 11:15:00|4524.5|4523|4523|4522|4526|4524.5|4520.5|4519.5|2748
1737458400000|2025-01-21 11:20:00|4522.5|4521.5|4521|4519.5|4523|4522|4519.5|4519|2258
1737458700000|2025-01-21 11:25:00|4521.5|4520|4523|4522|4523|4522.5|4520.5|4519.5|5389
1737459000000|2025-01-21 11:30:00|4522.5|4522.5|4523|4522|4524|4523|4520.5|4520|4186
1737459300000|2025-01-21 11:35:00|4523.5|4522.5|4524|4523|4525|4524.5|4523|4521.5|4283
1737459600000|2025-01-21 11:40:00|4525|4523.5|4526|4525|4527|4526.5|4524.5|4523|2562
1737459900000|2025-01-21 11:45:00|4525.5|4525.5|4526|4525|4527|4526.5|4524.5|4524|595
1737460200000|2025-01-21 11:50:00|4525.5|4524.5|4525.5|4525|4526|4525.5|4523.5|4522.5|1379
1737460500000|2025-01-21 11:55:00|4526|4524.5|4523.5|4522.5|4526|4525.5|4522.5|4521.5|2759
1737460800000|2025-01-21 12:00:00|4524.5|4523|4521.5|4520.5|4527|4526|4520|4519|3119
1737461100000|2025-01-21 12:05:00|4521|4520|4523|4522|4524|4523|4520.5|4519.5|1985
1737461400000|2025-01-21 12:10:00|4522.5|4522.5|4525|4524|4525|4524.5|4522.5|4522|1725
1737461700000|2025-01-21 12:15:00|4525.5|4524.5|4526|4525|4527|4526.5|4524.5|4523.5|1614
1737462000000|2025-01-21 12:20:00|4526.5|4525.5|4521|4520.5|4526.5|4526|4520.5|4520|3469
1737462300000|2025-01-21 12:25:00|4521.5|4521.5|4520|4519|4525|4524|4519|4518|2424
1737462600000|2025-01-21 12:30:00|4519.5|4518.5|4517.5|4517|4522|4521.5|4517|4516|2556
1737462900000|2025-01-21 12:35:00|4518|4516.5|4517.5|4516.5|4519.5|4518.5|4517|4516|807
1737463200000|2025-01-21 12:40:00|4518|4517|4519.5|4518.5|4520.5|4519.5|4517|4516|1192
1737463500000|2025-01-21 12:45:00|4520|4519|4521|4520|4522|4521.5|4519.5|4518.5|1739
1737463800000|2025-01-21 12:50:00|4520.5|4519.5|4522|4521|4522.5|4522|4519.5|4518.5|2283
1737464100000|2025-01-21 12:55:00|4521|4520|4524|4523.5|4528|4527.5|4521|4520|2130
1737464400000|2025-01-21 13:00:00|4523.5|4522.5|4522.5|4521|4525|4524|4520|4519.5|1784
1737464700000|2025-01-21 13:05:00|4522|4521.5|4522.5|4522|4524.5|4523.5|4521|4520.5|990
1737465000000|2025-01-21 13:10:00|4523|4522.5|4527.5|4527|4527.5|4527|4522.5|4522.5|2438
1737465300000|2025-01-21 13:15:00|4528|4526.5|4526|4525|4529|4528|4525|4524|908
1737465600000|2025-01-21 13:20:00|4526.5|4525.5|4526|4525|4527|4526.5|4524|4523.5|1060
1737465900000|2025-01-21 13:25:00|4526.5|4525.5|4529|4527.5|4529|4528|4525.5|4524.5|1436
1737466200000|2025-01-21 13:30:00|4528.5|4528|4531.5|4530.5|4532.5|4532|4528|4527.5|2946
1737466500000|2025-01-21 13:35:00|4531|4530|4532|4531|4533.5|4533|4530.5|4529.5|1433
1737466800000|2025-01-21 13:40:00|4531.5|4531.5|4531.5|4530.5|4533.5|4532.5|4530.5|4530|1588
1737467100000|2025-01-21 13:45:00|4531|4530|4532.5|4532|4533.5|4533|4530|4529|3756
1737467400000|2025-01-21 13:50:00|4532|4531.5|4533.5|4532.5|4534|4533.5|4530|4529|5466
1737467700000|2025-01-21 13:55:00|4534|4533|4535|4534.5|4535|4534.5|4533.5|4532.5|959
1737468000000|2025-01-21 14:00:00|4535.5|4534|4540.5|4539.5|4540.5|4540|4534|4533|2480
1737468300000|2025-01-21 14:05:00|4540|4539|4537|4536|4540|4539|4536|4535.5|1455
1737468600000|2025-01-21 14:10:00|4537.5|4536.5|4537.5|4536|4540|4539.5|4536.5|4536|2561
1737468900000|2025-01-21 14:15:00|4537|4536.5|4540.5|4539.5|4542.5|4541.5|4537|4536|2613
1737469200000|2025-01-21 14:20:00|4541|4540|4542|4541|4543.5|4542.5|4541|4540|3211
1737469500000|2025-01-21 14:25:00|4541.5|4540.5|4544.5|4544|4545|4544.5|4541.5|4540.5|2028
1737469800000|2025-01-21 14:30:00|4543|4543.5|4539|4538|4545.5|4545|4538|4537|4012
1737470100000|2025-01-21 14:35:00|4540.5|4538.5|4541.5|4540.5|4543.5|4542.5|4537|4536.5|2886
1737470400000|2025-01-21 14:40:00|4541|4540|4546|4545|4546|4545|4532.5|4531.5|4405
1737470700000|2025-01-21 14:45:00|4545.5|4544.5|4545|4544|4551|4550|4543|4542|11993
1737471000000|2025-01-21 14:50:00|4544.5|4543.5|4541.5|4540.5|4547.5|4546.5|4540.5|4540|6034
1737471300000|2025-01-21 14:55:00|4542.5|4541|4541|4540|4542.5|4542|4538|4537.5|6190
1737471600000|2025-01-21 15:00:00|4541.5|4540.5|4539|4537.5|4542.5|4541|4536.5|4535.5|9519
1737471900000|2025-01-21 15:05:00|4538.5|4537|4540.5|4539.5|4542.5|4541|4536.5|4535.5|5243
1737472200000|2025-01-21 15:10:00|4541|4540|4543|4542|4543.5|4542.5|4540.5|4539.5|6352
1737472500000|2025-01-21 15:15:00|4542.5|4541.5|4548|4547|4551|4550.5|4542|4541|14479
1737472800000|2025-01-21 15:20:00|4547.5|4546.5|4553.5|4553|4556|4555|4547.5|4546.5|6165
1737473100000|2025-01-21 15:25:00|4553|4552.5|4556|4555|4556.5|4555.5|4552.5|4551.5|4891
1737473400000|2025-01-21 15:30:00|4555.5|4555.5|4553|4552|4555.5|4555.5|4552|4551.5|2297
1737473700000|2025-01-21 15:35:00|4553.5|4551.5|4557|4556|4558.5|4558|4552|4551|5651
1737474000000|2025-01-21 15:40:00|4556.5|4556.5|4553|4552|4558|4557|4553|4552|3476
1737474300000|2025-01-21 15:45:00|4552.5|4551.5|4547|4546.5|4552.5|4551.5|4547|4546.5|2369
1737474600000|2025-01-21 15:50:00|4546.5|4546|4548|4547.5|4549.5|4548.5|4545.5|4545|1677
1737474900000|2025-01-21 15:55:00|4548.5|4548|4549|4548|4550|4549.5|4547|4546.5|4045
1737475200000|2025-01-21 16:00:00|4548.5|4548.5|4551.5|4551|4552|4551|4548.5|4548|3748
1737475500000|2025-01-21 16:05:00|4552|4551.5|4552.5|4552|4552.5|4552|4550.5|4549.5|3280
1737475800000|2025-01-21 16:10:00|4553|4552.5|4554|4553|4555|4554.5|4552|4551|6837
1737476100000|2025-01-21 16:15:00|4553.5|4552.5|4554.5|4554|4554.5|4554|4553|4552.5|7487
1737476400000|2025-01-21 16:20:00|4556|4555|4562.5|4561.5|4562.5|4562|4554|4553.5|12786
1737476700000|2025-01-21 16:25:00|4562|4562|4561.5|4560.5|4563.5|4562.5|4561|4560|12259
1737532800000|2025-01-22 08:00:00|4564|4562|4561.5|4559|4569.5|4567|4550.5|4548|9671
1737533100000|2025-01-22 08:05:00|4562|4560|4558.5|4557|4563|4560.5|4548.5|4547|4916
1737533400000|2025-01-22 08:10:00|4558|4554.5|4554.5|4553.5|4559|4558|4547|4545.5|8806
1737533700000|2025-01-22 08:15:00|4558.5|4554|4571|4570|4571|4570|4558.5|4554|2717
1737534000000|2025-01-22 08:20:00|4572|4570.5|4569|4568|4574|4572.5|4566|4565.5|8598
1737534300000|2025-01-22 08:25:00|4568.5|4567.5|4566|4565|4568.5|4567.5|4562|4561|3074
1737534600000|2025-01-22 08:30:00|4565|4564.5|4573.5|4572.5|4574|4573|4565|4564|6798
1737534900000|2025-01-22 08:35:00|4574|4573|4568|4567|4574|4573.5|4566.5|4566|6703
1737535200000|2025-01-22 08:40:00|4567.5|4566.5|4562.5|4562|4568|4567|4562.5|4561.5|6245
1737535500000|2025-01-22 08:45:00|4563|4562.5|4563.5|4562.5|4564|4563.5|4561.5|4561|2657
1737535800000|2025-01-22 08:50:00|4564|4563|4569|4568|4569|4568.5|4561.5|4561|2853
1737536100000|2025-01-22 08:55:00|4568.5|4567.5|4565|4564|4568.5|4568|4562|4561.5|2557
1737536400000|2025-01-22 09:00:00|4567|4566|4558|4557|4567|4566.5|4556.5|4555|2829
1737536700000|2025-01-22 09:05:00|4559|4558|4562|4561|4565|4564|4557|4556.5|3469
1737537000000|2025-01-22 09:10:00|4563|4561.5|4564|4563|4564.5|4563.5|4562|4561|1069
1737537300000|2025-01-22 09:15:00|4565|4563.5|4564|4563|4567|4566.5|4562|4561|2203
1737537600000|2025-01-22 09:20:00|4563|4562|4565|4564|4565|4564|4561|4560|824
1737537900000|2025-01-22 09:25:00|4564.5|4563.5|4563|4562.5|4567|4566|4563|4562.5|2151
1737538200000|2025-01-22 09:30:00|4563.5|4562|4562|4561.5|4564.5|4563.5|4560|4559.5|3125
1737538500000|2025-01-22 09:35:00|4561.5|4561|4558|4557.5|4561.5|4561|4557|4556.5|4288
1737538800000|2025-01-22 09:40:00|4557.5|4557|4558|4557|4558|4557|4554|4553|6030
1737539100000|2025-01-22 09:45:00|4557.5|4557.5|4557.5|4557|4559.5|4558.5|4556.5|4556|2825
1737539400000|2025-01-22 09:50:00|4557|4556.5|4557.5|4556.5|4558.5|4557.5|4556.5|4556|2752
1737539700000|2025-01-22 09:55:00|4558|4557|4556.5|4555.5|4561|4560.5|4556|4555|3898
1737540000000|2025-01-22 10:00:00|4556|4556|4551|4550|4557|4556.5|4549|4548.5|2204
1737540300000|2025-01-22 10:05:00|4550.5|4550.5|4550.5|4549.5|4553|4552|4549|4548.5|1824
1737540600000|2025-01-22 10:10:00|4551|4550|4548.5|4547.5|4551.5|4551|4546.5|4546|1637
1737540900000|2025-01-22 10:15:00|4548|4547|4549|4548|4549.5|4549|4546|4545.5|2365
1737541200000|2025-01-22 10:20:00|4548.5|4548.5|4549.5|4548.5|4553.5|4552.5|4548.5|4548|4885
1737541500000|2025-01-22 10:25:00|4550|4549|4553|4552|4553.5|4552.5|4549.5|4548.5|1778
1737541800000|2025-01-22 10:30:00|4552|4550.5|4549|4548|4553|4552|4549|4548|1095
1737542100000|2025-01-22 10:35:00|4548.5|4547.5|4553.5|4552.5|4554|4553|4547.5|4547|1828
1737542400000|2025-01-22 10:40:00|4554|4553|4555.5|4554.5|4556.5|4555.5|4553.5|4552.5|1012
1737542700000|2025-01-22 10:45:00|4556|4555|4553|4552|4556|4555.5|4553|4551.5|290
1737543000000|2025-01-22 10:50:00|4552.5|4551|4553.5|4553|4555.5|4554.5|4551.5|4550.5|1117
1737543300000|2025-01-22 10:55:00|4553|4552.5|4552|4551|4553.5|4552.5|4549|4548.5|2184
1737543600000|2025-01-22 11:00:00|4551.5|4550.5|4548.5|4547.5|4551.5|4550.5|4547.5|4547|4466
1737543900000|2025-01-22 11:05:00|4548|4548.5|4552|4551|4552.5|4551.5|4546.5|4546|3732
1737544200000|2025-01-22 11:10:00|4552.5|4551.5|4555|4554.5|4555.5|4555|4552|4551|3292
1737544500000|2025-01-22 11:15:00|4554.5|4554|4552.5|4551.5|4555|4554|4551.5|4551|1602
1737544800000|2025-01-22 11:20:00|4552|4552|4551|4550.5|4553|4552|4550|4549|3052
1737545100000|2025-01-22 11:25:00|4551.5|4551|4553|4552|4554.5|4553.5|4551|4551|1683
1737545400000|2025-01-22 11:30:00|4553.5|4552.5|4549|4548|4553.5|4552.5|4548.5|4548|2181
1737545700000|2025-01-22 11:35:00|4549.5|4548.5|4552.5|4551.5|4552.5|4551.5|4549|4548|1789
1737546000000|2025-01-22 11:40:00|4552|4551|4553|4551.5|4553.5|4552.5|4551|4550|719
1737546300000|2025-01-22 11:45:00|4552.5|4551|4551|4550.5|4553|4551.5|4549|4547.5|1416
1737546600000|2025-01-22 11:50:00|4551.5|4551|4550.5|4549.5|4553|4552|4550|4549.5|816
1737546900000|2025-01-22 11:55:00|4551|4550|4549.5|4549|4552|4551.5|4549|4548|949
1737547200000|2025-01-22 12:00:00|4550|4550|4549|4548|4551|4550|4547.5|4547|5689
1737547500000|2025-01-22 12:05:00|4548.5|4547.5|4547|4546|4550|4549|4546|4545|3627
1737547800000|2025-01-22 12:10:00|4546|4546.5|4555|4554.5|4557|4556|4546|4545|1517
1737548100000|2025-01-22 12:15:00|4554.5|4554|4549.5|4548.5|4555|4554|4548|4547.5|2256
1737548400000|2025-01-22 12:20:00|4549|4547.5|4550.5|4549.5|4551|4549.5|4546|4545|3089
1737548700000|2025-01-22 12:25:00|4550|4549|4547.5|4546.5|4550.5|4549.5|4546|4545.5|1951
1737549000000|2025-01-22 12:30:00|4548|4545|4547|4546|4548|4547|4544|4543|2381
1737549300000|2025-01-22 12:35:00|4546.5|4545|4542|4541|4547.5|4546.5|4541|4540|4616
1737549600000|2025-01-22 12:40:00|4541.5|4540|4539.5|4538.5|4543.5|4542.5|4539|4538.5|3156
1737549900000|2025-01-22 12:45:00|4539|4537.5|4536|4535|4539|4538|4535.5|4534.5|2604
1737550200000|2025-01-22 12:50:00|4535.5|4535.5|4534.5|4534|4536|4535.5|4534|4533.5|1604
1737550500000|2025-01-22 12:55:00|4535|4533.5|4533.5|4533|4536|4535|4533.5|4533|4306
1737550800000|2025-01-22 13:00:00|4532.5|4532.5|4534|4533.5|4534.5|4534|4531|4530|2181
1737551100000|2025-01-22 13:05:00|4535|4534.5|4532|4531.5|4535.5|4534.5|4530.5|4529.5|1106
1737551400000|2025-01-22 13:10:00|4531.5|4530.5|4536.5|4536|4536.5|4536|4530|4529|3139
1737551700000|2025-01-22 13:15:00|4535.5|4534.5|4533.5|4533|4535.5|4535|4533.5|4533|2668
1737552000000|2025-01-22 13:20:00|4533|4532.5|4535.5|4534.5|4535.5|4534.5|4532.5|4531.5|6097
1737552300000|2025-01-22 13:25:00|4536|4535.5|4534|4533|4536|4535.5|4533.5|4533|584
1737552600000|2025-01-22 13:30:00|4534.5|4533.5|4531|4530|4535|4534.5|4531|4530|2629
1737552900000|2025-01-22 13:35:00|4530.5|4529.5|4528|4527|4532.5|4531.5|4526|4525|2684
1737553200000|2025-01-22 13:40:00|4527.5|4526.5|4528|4527.5|4529|4528|4525.5|4524.5|2781
1737553500000|2025-01-22 13:45:00|4528.5|4528|4525.5|4524.5|4529|4528|4519.5|4518.5|4728
1737553800000|2025-01-22 13:50:00|4525|4524|4525.5|4525|4526.5|4525.5|4520.5|4520|4263
1737554100000|2025-01-22 13:55:00|4525|4524.5|4523|4522|4525|4525|4519.5|4518.5|6976
1737554400000|2025-01-22 14:00:00|4523.5|4523.5|4527|4526|4527|4526.5|4523.5|4523|2975
1737554700000|2025-01-22 14:05:00|4526.5|4525.5|4522.5|4521.5|4526.5|4525.5|4521.5|4520.5|2112
1737555000000|2025-01-22 14:10:00|4522|4521|4513.5|4513|4523|4522|4513.5|4513|4673
1737555300000|2025-01-22 14:15:00|4513|4512.5|4514|4513|4517.5|4516.5|4511.5|4510.5|3735
1737555600000|2025-01-22 14:20:00|4515|4514.5|4512.5|4511.5|4516.5|4515.5|4510|4509|6271
1737555900000|2025-01-22 14:25:00|4513.5|4512|4515|4514|4517|4516.5|4513|4511.5|1996
1737556200000|2025-01-22 14:30:00|4514.5|4513|4501.5|4501|4514.5|4514|4499.5|4499|9994
1737556500000|2025-01-22 14:35:00|4502|4501.5|4498.5|4497.5|4503|4502|4495|4494|6286
1737556800000|2025-01-22 14:40:00|4499|4498.5|4507|4506|4509.5|4508.5|4499|4498.5|4870
1737557100000|2025-01-22 14:45:00|4506.5|4506.5|4509.5|4508.5|4510|4509.5|4502.5|4501.5|6405
1737557400000|2025-01-22 14:50:00|4509|4508|4507|4506.5|4511|4510|4506|4505.5|5113
1737557700000|2025-01-22 14:55:00|4507.5|4507|4505.5|4504.5|4509.5|4508.5|4503.5|4502.5|2899
1737558000000|2025-01-22 15:00:00|4505|4503|4503.5|4502.5|4505|4504|4499|4498|4725
1737558300000|2025-01-22 15:05:00|4503|4502|4505|4504|4507|4506.5|4501|4500|6470
1737558600000|2025-01-22 15:10:00|4504.5|4503.5|4503.5|4502.5|4510|4509|4503|4502.5|6786
1737558900000|2025-01-22 15:15:00|4503|4503|4504|4503.5|4506.5|4505.5|4503|4502.5|4225
1737559200000|2025-01-22 15:20:00|4503.5|4503|4505|4504|4505.5|4504.5|4501|4500.5|3217
1737559500000|2025-01-22 15:25:00|4505.5|4504.5|4504|4502.5|4506.5|4505.5|4502.5|4502|2485
1737559800000|2025-01-22 15:30:00|4503.5|4502|4501.5|4501|4503.5|4502.5|4500|4499|4330
1737560100000|2025-01-22 15:35:00|4501|4500.5|4499.5|4499|4502.5|4501.5|4499.5|4499|2276
1737560400000|2025-01-22 15:40:00|4500|4499.5|4501|4500|4503.5|4503|4499.5|4499|3577
1737560700000|2025-01-22 15:45:00|4500.5|4499.5|4496.5|4495.5|4500.5|4499.5|4496|4495|6105
1737561000000|2025-01-22 15:50:00|4496|4495|4500|4499.5|4500|4499.5|4494|4493|5275
1737561300000|2025-01-22 15:55:00|4499.5|4499|4502.5|4501.5|4502.5|4501.5|4499.5|4499|3535
1737561600000|2025-01-22 16:00:00|4503|4502|4505|4504|4506.5|4506|4503|4502|2532
1737561900000|2025-01-22 16:05:00|4506|4504.5|4510|4509|4513|4512|4506|4504.5|4832
1737562200000|2025-01-22 16:10:00|4509.5|4508.5|4509|4508|4510.5|4510|4507.5|4506|2774
1737562500000|2025-01-22 16:15:00|4508.5|4508.5|4511|4510|4511|4510|4508.5|4507.5|3033
1737562800000|2025-01-22 16:20:00|4510.5|4510.5|4513.5|4512.5|4515|4514.5|4510|4509.5|7275
1737563100000|2025-01-22 16:25:00|4514|4513|4516.5|4515|4517.5|4516.5|4512.5|4511.5|6546
1737619200000|2025-01-23 08:00:00|4551|4541.5|4550|4548.5|4562.5|4560.5|4544|4541|6734
1737619500000|2025-01-23 08:05:00|4549.5|4548|4545|4543.5|4556.5|4555.5|4544|4542.5|9676
1737619800000|2025-01-23 08:10:00|4544.5|4543|4550.5|4548.5|4552|4550|4541|4539|3160
1737620100000|2025-01-23 08:15:00|4550|4549|4544.5|4543|4555|4553.5|4544|4542.5|2353
1737620400000|2025-01-23 08:20:00|4544|4542|4544|4543|4546|4545.5|4537.5|4536.5|3090
1737620700000|2025-01-23 08:25:00|4543.5|4541.5|4548|4547|4548|4547|4541|4540|1834
1737621000000|2025-01-23 08:30:00|4549.5|4547.5|4539.5|4539|4550|4549|4538|4537|4005
1737621300000|2025-01-23 08:35:00|4540|4538.5|4536|4534.5|4540.5|4540|4535.5|4534.5|4879
1737621600000|2025-01-23 08:40:00|4536.5|4535|4535.5|4534.5|4537|4536.5|4533|4532|2038
1737621900000|2025-01-23 08:45:00|4535|4533|4538.5|4538|4541|4540.5|4534|4533|3743
1737622200000|2025-01-23 08:50:00|4538|4537.5|4539|4538.5|4541.5|4540.5|4537.5|4536|2634
1737622500000|2025-01-23 08:55:00|4538.5|4538|4538.5|4537.5|4539.5|4538.5|4535.5|4535|4416
1737622800000|2025-01-23 09:00:00|4538|4537|4533|4532|4538.5|4537|4531.5|4530|3111
1737623100000|2025-01-23 09:05:00|4532.5|4531.5|4541.5|4540|4541.5|4540.5|4532.5|4531.5|5420
1737623400000|2025-01-23 09:10:00|4541|4540.5|4540|4539|4545.5|4545|4540|4538.5|2486
1737623700000|2025-01-23 09:15:00|4539.5|4538.5|4539.5|4538.5|4542|4540.5|4537|4535.5|3442
1737624000000|2025-01-23 09:20:00|4539|4536.5|4536|4535.5|4539|4538|4535.5|4535|7955
1737624300000|2025-01-23 09:25:00|4537|4536.5|4541.5|4540.5|4542.5|4542|4537|4536.5|1951
1737624600000|2025-01-23 09:30:00|4542|4541|4542|4541|4545|4544.5|4541.5|4540.5|2863
1737624900000|2025-01-23 09:35:00|4543|4541.5|4541|4540|4544|4543|4539.5|4538.5|3477
1737625200000|2025-01-23 09:40:00|4540.5|4540.5|4539.5|4539|4541.5|4540.5|4539|4538|2559
1737625500000|2025-01-23 09:45:00|4540|4539.5|4535|4534.5|4541.5|4541|4535|4534.5|2049
1737625800000|2025-01-23 09:50:00|4535.5|4534|4540|4539|4540.5|4539|4535|4534|1897
1737626100000|2025-01-23 09:55:00|4539.5|4539.5|4541.5|4540.5|4543.5|4542.5|4539.5|4538.5|2251
1737626400000|2025-01-23 10:00:00|4542.5|4541|4545|4544|4546|4545|4542.5|4541|4181
1737626700000|2025-01-23 10:05:00|4544.5|4544.5|4546.5|4545.5|4549|4548|4544.5|4543.5|2274
1737627000000|2025-01-23 10:10:00|4547|4546|4551.5|4550.5|4551.5|4550.5|4546.5|4545.5|2291
1737627300000|2025-01-23 10:15:00|4552|4551|4553.5|4553|4555|4554|4552|4551|2498
1737627600000|2025-01-23 10:20:00|4553|4552|4553|4552|4554.5|4553.5|4551.5|4551|1606
1737627900000|2025-01-23 10:25:00|4554|4553|4553.5|4553|4555|4554|4552|4551.5|3780
1737628200000|2025-01-23 10:30:00|4554|4552.5|4551.5|4551|4554|4552.5|4550.5|4550|810
1737628500000|2025-01-23 10:35:00|4551|4550.5|4548.5|4547.5|4551.5|4550.5|4546.5|4546|2737
1737628800000|2025-01-23 10:40:00|4548|4548|4547|4546|4549.5|4548.5|4547|4546|2592
1737629100000|2025-01-23 10:45:00|4547.5|4546.5|4551|4550|4551|4550|4547.5|4546.5|3267
1737629400000|2025-01-23 10:50:00|4552|4550.5|4549|4548.5|4552|4551.5|4548.5|4548|2897
1737629700000|2025-01-23 10:55:00|4549.5|4549|4553|4552.5|4553.5|4553|4549|4549|773
1737630000000|2025-01-23 11:00:00|4552.5|4552|4553|4552|4555.5|4554.5|4551|4550|2057
1737630300000|2025-01-23 11:05:00|4553.5|4551.5|4557|4556|4557|4556|4553|4551.5|567
1737630600000|2025-01-23 11:10:00|4556.5|4555.5|4556|4555|4556.5|4555.5|4555|4554.5|1418
1737630900000|2025-01-23 11:15:00|4556.5|4555.5|4557|4556.5|4558|4557.5|4555.5|4554.5|2589
1737631200000|2025-01-23 11:20:00|4557.5|4556|4558|4557.5|4559|4558|4556.5|4555.5|1880
1737631500000|2025-01-23 11:25:00|4557.5|4557|4554|4553|4559.5|4558.5|4554|4553|1888
1737631800000|2025-01-23 11:30:00|4553.5|4553.5|4552|4551|4555.5|4555|4550.5|4550|2028
1737632100000|2025-01-23 11:35:00|4551.5|4551.5|4554|4553.5|4555|4554.5|4551.5|4551.5|1737
1737632400000|2025-01-23 11:40:00|4553.5|4553|4554|4553|4555.5|4554.5|4553|4552|1913
1737632700000|2025-01-23 11:45:00|4554.5|4553.5|4553.5|4553|4555|4554|4553.5|4553|813
1737633000000|2025-01-23 11:50:00|4553|4552.5|4551.5|4551|4553|4552.5|4550.5|4549.5|2946
1737633300000|2025-01-23 11:55:00|4551|4550.5|4547.5|4546.5|4551.5|4551|4547.5|4546.5|2204
1737633600000|2025-01-23 12:00:00|4547|4545.5|4548.5|4547|4548.5|4547.5|4545|4544.5|1616
1737633900000|2025-01-23 12:05:00|4548|4547.5|4545.5|4544.5|4548|4547.5|4544.5|4543.5|983
1737634200000|2025-01-23 12:10:00|4546|4545.5|4549.5|4548.5|4550.5|4549|4546|4545.5|1276
1737634500000|2025-01-23 12:15:00|4549|4548|4547.5|4546.5|4550.5|4549.5|4546.5|4546|3306
1737634800000|2025-01-23 12:20:00|4548|4547|4550.5|4549.5|4550.5|4549.5|4547|4546|704
1737635100000|2025-01-23 12:25:00|4549.5|4550|4548.5|4548|4550|4550|4547|4546.5|1288
1737635400000|2025-01-23 12:30:00|4549.5|4547.5|4548|4547.5|4551|4550.5|4547.5|4546.5|2859
1737635700000|2025-01-23 12:35:00|4548.5|4548|4549|4548|4549.5|4549|4548.5|4547.5|1249
1737636000000|2025-01-23 12:40:00|4548.5|4547.5|4551|4550|4552.5|4552|4548|4547|1983
1737636300000|2025-01-23 12:45:00|4550.5|4550.5|4551|4550|4552.5|4552|4550|4549|3128
1737636600000|2025-01-23 12:50:00|4550.5|4550.5|4550|4549|4554|4553|4550|4549|4247
1737636900000|2025-01-23 12:55:00|4550.5|4549.5|4553.5|4552.5|4553.5|4552.5|4549.5|4548.5|1922
1737637200000|2025-01-23 13:00:00|4554|4553|4558|4557|4559.5|4558.5|4554|4552.5|2276
1737637500000|2025-01-23 13:05:00|4557.5|4556|4552|4551|4558|4557|4552|4551|4614
1737637800000|2025-01-23 13:10:00|4552.5|4551.5|4552|4551|4552.5|4552|4549.5|4548.5|3577
1737638100000|2025-01-23 13:15:00|4551.5|4550.5|4550|4549.5|4552|4551|4549.5|4548.5|1714
1737638400000|2025-01-23 13:20:00|4549.5|4548.5|4551|4550.5|4552|4551.5|4549|4548.5|976
1737638700000|2025-01-23 13:25:00|4551.5|4550|4554.5|4553.5|4554.5|4554|4551|4550|2946
1737639000000|2025-01-23 13:30:00|4554|4554|4561|4560|4564.5|4563.5|4554|4554|2416
1737639300000|2025-01-23 13:35:00|4560.5|4559.5|4558.5|4557.5|4563|4562|4557|4556|3545
1737639600000|2025-01-23 13:40:00|4559|4558|4559.5|4559|4561|4560.5|4558.5|4558|1559
1737639900000|2025-01-23 13:45:00|4559|4558.5|4561.5|4561|4564.5|4563.5|4558.5|4557.5|4820
1737640200000|2025-01-23 13:50:00|4562|4561.5|4566|4565|4568|4567|4561|4560.5|5752
1737640500000|2025-01-23 13:55:00|4567|4565.5|4569.5|4568.5|4571.5|4570|4566.5|4565.5|2381
1737640800000|2025-01-23 14:00:00|4570|4569|4568.5|4567.5|4572.5|4571.5|4567.5|4566.5|2271
1737641100000|2025-01-23 14:05:00|4568|4567|4563.5|4563|4568|4567|4562|4561|5516
1737641400000|2025-01-23 14:10:00|4563|4561.5|4560|4559.5|4563|4562|4559|4558|3080
1737641700000|2025-01-23 14:15:00|4559.5|4559|4566|4565.5|4566.5|4566|4559|4558|3430
1737642000000|2025-01-23 14:20:00|4566.5|4566|4567.5|4566.5|4569|4568.5|4566|4565|4779
1737642300000|2025-01-23 14:25:00|4567|4566|4564|4563|4567.5|4567|4563.5|4562.5|2317
1737642600000|2025-01-23 14:30:00|4563.5|4563.5|4567.5|4567|4568.5|4567.5|4560.5|4560|4602
1737642900000|2025-01-23 14:35:00|4568|4566|4562.5|4562|4568|4566|4558.5|4558|4951
1737643200000|2025-01-23 14:40:00|4561.5|4561.5|4556|4555.5|4563.5|4563|4552.5|4552|4851
1737643500000|2025-01-23 14:45:00|4556.5|4555|4555|4554.5|4557.5|4557|4553.5|4553|1900
1737643800000|2025-01-23 14:50:00|4554.5|4554|4554|4553|4557.5|4556.5|4553.5|4553|2260
1737644100000|2025-01-23 14:55:00|4554.5|4553.5|4557.5|4557|4559.5|4559|4554.5|4553.5|2716
1737644400000|2025-01-23 15:00:00|4556.5|4556|4558.5|4557.5|4559.5|4558.5|4554.5|4553.5|2503
1737644700000|2025-01-23 15:05:00|4558|4557|4564.5|4564|4565|4564.5|4558|4557|3134
1737645000000|2025-01-23 15:10:00|4565|4564.5|4565.5|4564.5|4566.5|4566|4560|4559|2036
1737645300000|2025-01-23 15:15:00|4565|4564|4568.5|4567.5|4569|4568.5|4564|4563|3276
1737645600000|2025-01-23 15:20:00|4568|4568|4568.5|4567.5|4570|4569|4565.5|4565|5367
1737645900000|2025-01-23 15:25:00|4568|4566.5|4566.5|4565.5|4568.5|4566.5|4566|4565.5|1585
1737646200000|2025-01-23 15:30:00|4567|4566|4569|4568|4569|4568.5|4566.5|4565.5|1861
1737646500000|2025-01-23 15:35:00|4568.5|4568.5|4570|4569.5|4571.5|4571|4568.5|4568|5067
1737646800000|2025-01-23 15:40:00|4569.5|4569|4569|4568|4572|4571.5|4567.5|4567|2249
1737647100000|2025-01-23 15:45:00|4569.5|4569|4569|4568|4571|4570.5|4568.5|4567.5|6632
1737647400000|2025-01-23 15:50:00|4568.5|4568.5|4571.5|4570.5|4571.5|4571|4567.5|4567|2991
1737647700000|2025-01-23 15:55:00|4572|4571|4567|4566.5|4573.5|4572.5|4566|4565.5|5629
1737648000000|2025-01-23 16:00:00|4567.5|4567|4571|4570|4572|4571.5|4567.5|4567|5254
1737648300000|2025-01-23 16:05:00|4570.5|4569.5|4569|4568|4570.5|4569.5|4567.5|4567|1611
1737648600000|2025-01-23 16:10:00|4570.5|4568.5|4572.5|4571.5|4573|4572.5|4562.5|4562|9665
1737648900000|2025-01-23 16:15:00|4573.5|4572.5|4573.5|4572.5|4574.5|4574|4570.5|4570|8415
1737649200000|2025-01-23 16:20:00|4574|4573|4576.5|4575.5|4576.5|4576|4572.5|4571.5|9471
1737649500000|2025-01-23 16:25:00|4576|4575|4578.5|4578|4580|4579|4567|4566.5|26857
1737705600000|2025-01-24 08:00:00|4609.5|4602|4620.5|4618.5|4636.5|4633|4600.5|4598|20624
1737705900000|2025-01-24 08:05:00|4620|4618|4644.5|4643|4644.5|4643|4615|4613.5|9639
1737706200000|2025-01-24 08:10:00|4645|4643.5|4650|4648|4654|4653|4642.5|4642|14451
1737706500000|2025-01-24 08:15:00|4649.5|4648.5|4653|4651.5|4658|4657|4644.5|4643.5|11817
1737706800000|2025-01-24 08:20:00|4652.5|4652|4664.5|4663|4667.5|4666.5|4651.5|4650.5|6877
1737707100000|2025-01-24 08:25:00|4665|4663.5|4668.5|4666.5|4675.5|4674|4664|4662|12871
1737707400000|2025-01-24 08:30:00|4668|4667|4702.5|4701.5|4707|4705.5|4666|4665|23314
1737707700000|2025-01-24 08:35:00|4702|4701|4712|4710.5|4715|4713|4700|4699.5|13953
1737708000000|2025-01-24 08:40:00|4713|4711|4725.5|4723.5|4738|4736|4712.5|4711|26561
1737708300000|2025-01-24 08:45:00|4725|4722.5|4718.5|4717.5|4725|4723|4714.5|4713|29345
1737708600000|2025-01-24 08:50:00|4719|4718|4721.5|4720.5|4725.5|4725|4718.5|4717.5|15359
1737708900000|2025-01-24 08:55:00|4722|4721|4719.5|4718.5|4724|4723|4716.5|4715.5|9740
1737709200000|2025-01-24 09:00:00|4721.5|4719|4713|4712|4723|4721|4703.5|4703|11881
1737709500000|2025-01-24 09:05:00|4713.5|4711.5|4715.5|4714.5|4718|4716.5|4712.5|4711.5|9899
1737709800000|2025-01-24 09:10:00|4715|4715|4710|4708.5|4715|4715|4700|4699|10467
1737710100000|2025-01-24 09:15:00|4709.5|4709|4711.5|4710.5|4713|4712|4707|4706.5|10627
1737710400000|2025-01-24 09:20:00|4713|4712|4714|4713.5|4718|4717.5|4712.5|4711.5|13946
1737710700000|2025-01-24 09:25:00|4713|4712.5|4708|4707|4714|4713|4704.5|4704|8889
1737711000000|2025-01-24 09:30:00|4709|4707.5|4715.5|4715|4716.5|4715.5|4706.5|4706|15783
1737711300000|2025-01-24 09:35:00|4716|4715.5|4723.5|4723|4724|4723|4716|4715.5|7970
1737711600000|2025-01-24 09:40:00|4725|4724|4713|4712|4725|4724.5|4712.5|4711|13864
1737711900000|2025-01-24 09:45:00|4713.5|4712.5|4713|4712.5|4718.5|4717.5|4709.5|4709|10495
1737712200000|2025-01-24 09:50:00|4713.5|4712|4717.5|4716.5|4718|4717|4707.5|4707|11665
1737712500000|2025-01-24 09:55:00|4717|4716|4715.5|4714.5|4718|4717.5|4711|4710|8610
1737712800000|2025-01-24 10:00:00|4715|4716|4717|4716.5|4721.5|4720.5|4714|4713.5|11440
1737713100000|2025-01-24 10:05:00|4716.5|4716|4716.5|4716|4722|4721.5|4715.5|4715|6633
1737713400000|2025-01-24 10:10:00|4716|4715|4711|4710|4716.5|4716|4710.5|4710|6924
1737713700000|2025-01-24 10:15:00|4712|4710.5|4708|4707.5|4713.5|4713|4707|4706|9946
1737714000000|2025-01-24 10:20:00|4707.5|4707|4712.5|4711.5|4714.5|4714|4706|4705.5|8298
1737714300000|2025-01-24 10:25:00|4712|4711|4708.5|4708|4715|4714.5|4708.5|4708|6451
1737714600000|2025-01-24 10:30:00|4708|4707.5|4712|4711|4712|4711.5|4704.5|4703|3222
1737714900000|2025-01-24 10:35:00|4712.5|4711.5|4710|4709|4715.5|4715|4709.5|4708.5|7322
1737715200000|2025-01-24 10:40:00|4709.5|4709.5|4706|4705|4711|4710.5|4705|4704.5|5252
1737715500000|2025-01-24 10:45:00|4707|4706|4716.5|4716|4717.5|4716.5|4706.5|4705.5|6297
1737715800000|2025-01-24 10:50:00|4717|4716.5|4718.5|4718|4720|4719.5|4714.5|4713.5|15519
1737716100000|2025-01-24 10:55:00|4718|4717.5|4714.5|4714|4720|4719.5|4712.5|4712|11904
1737716400000|2025-01-24 11:00:00|4715|4714.5|4709.5|4709|4716.5|4716|4709.5|4709|11507
1737716700000|2025-01-24 11:05:00|4710|4710.5|4716|4715|4717|4716.5|4710|4710|7415
1737717000000|2025-01-24 11:10:00|4716.5|4715.5|4723|4722.5|4724|4723.5|4716.5|4715|8446
1737717300000|2025-01-24 11:15:00|4722.5|4722|4718|4717|4722.5|4722|4717.5|4717|9026
1737717600000|2025-01-24 11:20:00|4718.5|4717.5|4720|4719.5|4720|4719.5|4718|4717.5|2376
1737717900000|2025-01-24 11:25:00|4719.5|4719|4714.5|4714|4720|4719.5|4714.5|4714|3605
1737718200000|2025-01-24 11:30:00|4716|4715.5|4720.5|4720|4726|4725|4715.5|4714.5|6639
1737718500000|2025-01-24 11:35:00|4721|4720.5|4728|4727|4729|4728|4720.5|4720|6233
1737718800000|2025-01-24 11:40:00|4727.5|4727.5|4732|4731|4733|4732|4726.5|4726|7117
1737719100000|2025-01-24 11:45:00|4733|4732|4733|4732.5|4736.5|4736|4730|4729.5|9838
1737719400000|2025-01-24 11:50:00|4733.5|4733|4730|4729.5|4733.5|4733|4730|4729.5|2441
1737719700000|2025-01-24 11:55:00|4730.5|4730|4728|4727.5|4730.5|4730|4725|4724.5|5959
1737720000000|2025-01-24 12:00:00|4727.5|4727|4731.5|4731|4732.5|4732|4727.5|4726.5|2047
1737720300000|2025-01-24 12:05:00|4731|4730|4739.5|4738.5|4745|4744.5|4731|4730|24400
1737720600000|2025-01-24 12:10:00|4739|4738|4730|4729.5|4739.5|4739|4729.5|4728.5|5188
1737720900000|2025-01-24 12:15:00|4729.5|4729|4727.5|4727|4731|4730.5|4727.5|4727|3241
1737721200000|2025-01-24 12:20:00|4728|4726.5|4723|4722.5|4728|4727|4723|4722.5|3845
1737721500000|2025-01-24 12:25:00|4723.5|4723|4723|4722|4724.5|4724|4718|4717.5|5503
1737721800000|2025-01-24 12:30:00|4725|4722.5|4723.5|4722.5|4726|4725.5|4723|4722|2782
1737722100000|2025-01-24 12:35:00|4723|4723|4718.5|4717.5|4723.5|4723|4718|4717.5|1668
1737722400000|2025-01-24 12:40:00|4718|4719|4722|4721.5|4723|4722.5|4718|4718.5|2424
1737722700000|2025-01-24 12:45:00|4721.5|4721|4731|4730.5|4731.5|4731|4719.5|4719|6840
1737723000000|2025-01-24 12:50:00|4731.5|4731|4728.5|4727.5|4732|4731|4728|4727.5|4492
1737723300000|2025-01-24 12:55:00|4729.5|4728.5|4729.5|4728.5|4732|4731|4725.5|4724.5|9476
1737723600000|2025-01-24 13:00:00|4730|4729.5|4725|4724.5|4730.5|4729.5|4724.5|4723.5|4700
1737723900000|2025-01-24 13:05:00|4724.5|4724|4719.5|4719|4724.5|4724.5|4719|4718.5|5829
1737724200000|2025-01-24 13:10:00|4720|4719.5|4718|4717.5|4723|4722|4717.5|4716.5|2872
1737724500000|2025-01-24 13:15:00|4718.5|4718|4720.5|4720|4722|4721|4718.5|4718|2506
1737724800000|2025-01-24 13:20:00|4722|4721.5|4724|4723|4724.5|4724|4720|4719|3975
1737725100000|2025-01-24 13:25:00|4724.5|4723.5|4730|4729|4731.5|4731|4724.5|4723.5|6128
1737725400000|2025-01-24 13:30:00|4729.5|4730|4721|4720|4731|4730|4721|4720|2834
1737725700000|2025-01-24 13:35:00|4720.5|4720.5|4721.5|4721|4721.5|4721|4720|4719|2270
1737726000000|2025-01-24 13:40:00|4721|4720.5|4716.5|4716|4721.5|4720.5|4716|4715.5|5405
1737726300000|2025-01-24 13:45:00|4717|4716.5|4716.5|4715.5|4718|4717.5|4714.5|4714|5544
1737726600000|2025-01-24 13:50:00|4716|4716|4709.5|4709|4716|4716|4709|4708|4667
1737726900000|2025-01-24 13:55:00|4707|4706.5|4697.5|4696.5|4707.5|4706.5|4696|4695|8345
1737727200000|2025-01-24 14:00:00|4697|4694.5|4691.5|4691|4697|4694.5|4688.5|4687.5|6604
1737727500000|2025-01-24 14:05:00|4691|4690|4677|4676.5|4691|4690.5|4677|4676.5|7709
1737727800000|2025-01-24 14:10:00|4676.5|4676|4680|4679|4680.5|4680|4671|4670.5|3260
1737728100000|2025-01-24 14:15:00|4679.5|4678.5|4687|4686|4687|4686|4678.5|4678|4451
1737728400000|2025-01-24 14:20:00|4686.5|4685.5|4676.5|4675.5|4686.5|4686|4676.5|4675.5|3461
1737728700000|2025-01-24 14:25:00|4677|4676.5|4690|4689|4690.5|4690|4677|4676|4115
1737729000000|2025-01-24 14:30:00|4688.5|4689.5|4684|4683|4695.5|4695|4684|4683|9504
1737729300000|2025-01-24 14:35:00|4683.5|4682.5|4678.5|4677.5|4683.5|4682.5|4678.5|4677.5|4067
1737729600000|2025-01-24 14:40:00|4678|4676.5|4679.5|4678.5|4680|4679|4671|4670|6024
1737729900000|2025-01-24 14:45:00|4681|4680|4674.5|4673.5|4682|4681|4670.5|4670|3413
1737730200000|2025-01-24 14:50:00|4675|4674|4668|4667.5|4676|4675|4668|4667.5|2970
1737730500000|2025-01-24 14:55:00|4668.5|4667|4670.5|4669.5|4671.5|4670.5|4666|4665|2696
1737730800000|2025-01-24 15:00:00|4670|4669|4652|4651|4670|4669|4649|4648.5|6749
1737731100000|2025-01-24 15:05:00|4652.5|4651.5|4661.5|4661|4663.5|4663|4652.5|4651|12160
1737731400000|2025-01-24 15:10:00|4662|4660|4669|4668.5|4671|4670|4660.5|4660|5668
1737731700000|2025-01-24 15:15:00|4669.5|4669|4674.5|4674|4675|4674.5|4669|4668|6932
1737732000000|2025-01-24 15:20:00|4675|4674.5|4676|4675.5|4677.5|4676.5|4672.5|4671.5|2183
1737732300000|2025-01-24 15:25:00|4675.5|4675|4673|4672|4676|4675|4672|4671|3505
1737732600000|2025-01-24 15:30:00|4672.5|4671|4674|4673.5|4675|4674|4668|4667|4351
1737732900000|2025-01-24 15:35:00|4673|4672|4672|4671.5|4675.5|4674.5|4671|4670.5|4308
1737733200000|2025-01-24 15:40:00|4672.5|4672|4678|4677.5|4678|4677.5|4672.5|4672|4134
1737733500000|2025-01-24 15:45:00|4677.5|4676.5|4674.5|4674|4677.5|4676.5|4670|4669.5|5757
1737733800000|2025-01-24 15:50:00|4675|4674.5|4678.5|4678|4680|4679.5|4675|4674.5|5287
1737734100000|2025-01-24 15:55:00|4678|4677.5|4678.5|4678|4680|4679.5|4678|4677|3408
1737734400000|2025-01-24 16:00:00|4679|4678.5|4673|4672.5|4679|4678.5|4673|4672.5|5068
1737734700000|2025-01-24 16:05:00|4671.5|4672|4684.5|4683.5|4685|4684|4668.5|4667.5|10482
1737735000000|2025-01-24 16:10:00|4684|4684|4689.5|4689|4691|4690|4683|4682.5|10013
1737735300000|2025-01-24 16:15:00|4695.5|4695|4692.5|4691|4701.5|4701|4689|4688.5|16995
1737735600000|2025-01-24 16:20:00|4693|4691.5|4692.5|4692|4702|4701.5|4692|4691.5|22293
1737735900000|2025-01-24 16:25:00|4691.5|4690.5|4687.5|4686.5|4691.5|4690.5|4685|4684|9859
1737964800000|2025-01-27 08:00:00|4609.5|4607|4602.5|4600.5|4621.5|4619|4585|4583|7965
1737965100000|2025-01-27 08:05:00|4603.5|4601.5|4604.5|4602|4622.5|4621|4596.5|4593.5|32670
1737965400000|2025-01-27 08:10:00|4604|4602.5|4648|4647|4652.5|4651.5|4601|4599.5|15010
1737965700000|2025-01-27 08:15:00|4648.5|4645.5|4681|4679|4682.5|4681|4647.5|4645.5|10946
1737966000000|2025-01-27 08:20:00|4682.5|4680.5|4650.5|4649|4685|4682.5|4644.5|4642.5|11415
1737966300000|2025-01-27 08:25:00|4650|4648|4640.5|4639.5|4653.5|4652.5|4637|4635.5|6748
1737966600000|2025-01-27 08:30:00|4637.5|4636|4625.5|4624.5|4641|4640|4625.5|4624.5|8185
1737966900000|2025-01-27 08:35:00|4626.5|4625.5|4619|4617|4627.5|4626.5|4612.5|4611.5|6365
1737967200000|2025-01-27 08:40:00|4618.5|4617.5|4635.5|4634|4638.5|4637|4618|4617.5|4020
1737967500000|2025-01-27 08:45:00|4635|4633.5|4635.5|4634.5|4640.5|4640|4633|4632.5|5735
1737967800000|2025-01-27 08:50:00|4636|4635.5|4641|4640|4641.5|4641|4635|4633.5|4396
1737968100000|2025-01-27 08:55:00|4642.5|4640.5|4661.5|4660.5|4662|4660.5|4642|4640.5|8035
1737968400000|2025-01-27 09:00:00|4662|4660|4667.5|4666|4670.5|4670|4659|4657.5|5534
1737968700000|2025-01-27 09:05:00|4667|4666.5|4669.5|4668|4670.5|4669|4661|4660|4551
1737969000000|2025-01-27 09:10:00|4670|4668.5|4684.5|4683|4684.5|4683|4669.5|4668|8493
1737969300000|2025-01-27 09:15:00|4684|4682.5|4681.5|4680.5|4687|4686|4676|4675|10401
1737969600000|2025-01-27 09:20:00|4681|4680|4687.5|4687|4692|4691.5|4679|4678|12375
1737969900000|2025-01-27 09:25:00|4687|4686.5|4689.5|4688.5|4694|4692.5|4686|4685|9402
1737970200000|2025-01-27 09:30:00|4690|4689|4693.5|4692.5|4694|4693.5|4688|4687|7072
1737970500000|2025-01-27 09:35:00|4694|4693|4694|4693|4696.5|4696|4690.5|4690|6035
1737970800000|2025-01-27 09:40:00|4695|4693.5|4693.5|4693|4696.5|4695.5|4685.5|4685|8723
1737971100000|2025-01-27 09:45:00|4693|4692.5|4691|4690.5|4694|4693|4689|4688.5|8984
1737971400000|2025-01-27 09:50:00|4690|4690|4685.5|4685|4692|4691.5|4683.5|4682.5|6614
1737971700000|2025-01-27 09:55:00|4685|4684.5|4688.5|4687.5|4694|4693|4683|4682.5|9005
1737972000000|2025-01-27 10:00:00|4689.5|4688|4692.5|4691.5|4696|4695|4688.5|4687.5|6478
1737972300000|2025-01-27 10:05:00|4693|4692|4691|4690|4693.5|4692.5|4688.5|4687.5|6197
1737972600000|2025-01-27 10:10:00|4690.5|4689|4684|4683|4690.5|4689|4683|4682.5|5635
1737972900000|2025-01-27 10:15:00|4683|4683.5|4679.5|4678.5|4683.5|4683.5|4675.5|4674.5|7228
1737973200000|2025-01-27 10:20:00|4681|4679|4680.5|4680|4684|4683|4680|4679|6926
1737973500000|2025-01-27 10:25:00|4681|4680.5|4679.5|4679|4683.5|4683|4677.5|4676.5|2519
1737973800000|2025-01-27 10:30:00|4678.5|4678|4680.5|4679.5|4682.5|4682|4676.5|4675.5|4328
1737974100000|2025-01-27 10:35:00|4680|4679|4683.5|4683|4686.5|4685.5|4679.5|4679|5670
1737974400000|2025-01-27 10:40:00|4684|4683.5|4688.5|4687.5|4691.5|4691|4684|4683.5|3742
1737974700000|2025-01-27 10:45:00|4687|4688|4690|4689.5|4690|4689.5|4686|4685|3461
1737975000000|2025-01-27 10:50:00|4690.5|4690|4695.5|4694.5|4698|4697|4689.5|4689|6207
1737975300000|2025-01-27 10:55:00|4695|4694|4702|4701|4702|4701|4694.5|4694|4656
1737975600000|2025-01-27 11:00:00|4701.5|4701.5|4697.5|4697|4702|4701.5|4694|4693.5|6517
1737975900000|2025-01-27 11:05:00|4697|4696.5|4701.5|4700.5|4702.5|4702|4694.5|4693.5|4581
1737976200000|2025-01-27 11:10:00|4701|4700|4698.5|4697.5|4704|4703|4695.5|4694.5|4951
1737976500000|2025-01-27 11:15:00|4698|4697|4698.5|4697.5|4702|4701.5|4697.5|4696.5|6328
1737976800000|2025-01-27 11:20:00|4697|4697|4695|4694|4700.5|4699.5|4695|4694|2824
1737977100000|2025-01-27 11:25:00|4694.5|4693|4698|4697|4698.5|4698|4691.5|4690|3266
1737977400000|2025-01-27 11:30:00|4698.5|4697.5|4701|4700.5|4703.5|4703|4697|4696|6966
1737977700000|2025-01-27 11:35:00|4702|4701|4704|4703.5|4704|4703.5|4700.5|4700|4855
1737978000000|2025-01-27 11:40:00|4706|4705.5|4706.5|4706|4708|4707.5|4705|4704.5|7541
1737978300000|2025-01-27 11:45:00|4707|4706.5|4707|4706|4710|4709.5|4705.5|4705|6325
1737978600000|2025-01-27 11:50:00|4706.5|4705.5|4715.5|4714.5|4715.5|4714.5|4705|4704|8967
1737978900000|2025-01-27 11:55:00|4715|4714|4719.5|4718.5|4721|4720.5|4715|4714|8576
1737979200000|2025-01-27 12:00:00|4720.5|4719|4724|4723|4725|4724.5|4717.5|4716.5|6263
1737979500000|2025-01-27 12:05:00|4723.5|4723.5|4709.5|4708.5|4724|4723.5|4709.5|4708.5|9794
1737979800000|2025-01-27 12:10:00|4709|4708|4705|4704|4710.5|4709.5|4704.5|4703.5|4010
1737980100000|2025-01-27 12:15:00|4705.5|4704.5|4709|4708|4710|4709.5|4705.5|4704.5|2193
1737980400000|2025-01-27 12:20:00|4708.5|4708.5|4709.5|4708.5|4710.5|4709.5|4707.5|4707|6194
1737980700000|2025-01-27 12:25:00|4711|4709|4706|4705.5|4711|4710.5|4705.5|4704.5|2807
1737981000000|2025-01-27 12:30:00|4705.5|4704.5|4704|4703|4706|4705|4701|4700.5|5648
1737981300000|2025-01-27 12:35:00|4703.5|4702.5|4702.5|4702|4706.5|4705.5|4701.5|4700.5|4806
1737981600000|2025-01-27 12:40:00|4703|4702.5|4700.5|4699.5|4703.5|4702.5|4698.5|4697.5|3053
1737981900000|2025-01-27 12:45:00|4700|4699|4692.5|4692|4700|4699|4692.5|4692|3116
1737982200000|2025-01-27 12:50:00|4693|4692.5|4687.5|4686.5|4696|4695.5|4681.5|4680.5|3245
1737982500000|2025-01-27 12:55:00|4686.5|4685.5|4688.5|4687.5|4689|4688|4683|4682.5|1569
1737982800000|2025-01-27 13:00:00|4688|4687|4687|4686.5|4689|4688|4684|4682.5|6723
1737983100000|2025-01-27 13:05:00|4688|4687|4692.5|4692|4698|4697|4687.5|4687|3083
1737983400000|2025-01-27 13:10:00|4693|4692.5|4697|4696|4697|4696|4691|4690.5|2811
1737983700000|2025-01-27 13:15:00|4698.5|4697.5|4692.5|4692|4700.5|4699.5|4692.5|4692|3352
1737984000000|2025-01-27 13:20:00|4693|4692.5|4694|4693.5|4694.5|4693.5|4689|4688|2158
1737984300000|2025-01-27 13:25:00|4694.5|4694|4704|4702.5|4704.5|4703|4693.5|4693|3409
1737984600000|2025-01-27 13:30:00|4704.5|4703|4704.5|4703.5|4706|4705|4702|4701|3969
1737984900000|2025-01-27 13:35:00|4704|4704|4703.5|4702.5|4705.5|4705|4700|4699|2795
1737985200000|2025-01-27 13:40:00|4704|4703|4707|4706|4710|4709|4704|4702.5|2685
1737985500000|2025-01-27 13:45:00|4705.5|4704.5|4700.5|4699.5|4705.5|4704.5|4699.5|4698.5|4199
1737985800000|2025-01-27 13:50:00|4700|4699|4693|4692|4701.5|4700|4693|4692|3814
1737986100000|2025-01-27 13:55:00|4693.5|4692.5|4692.5|4692|4696|4695|4689|4688|3342
1737986400000|2025-01-27 14:00:00|4692|4691.5|4695.5|4694|4696.5|4696|4691|4690.5|3341
1737986700000|2025-01-27 14:05:00|4695|4694.5|4697.5|4697|4698|4697|4695|4694|4681
1737987000000|2025-01-27 14:10:00|4698.5|4697.5|4692.5|4692|4700|4699|4692.5|4692|2972
1737987300000|2025-01-27 14:15:00|4692|4691.5|4690.5|4689.5|4698|4696.5|4690|4689.5|4195
1737987600000|2025-01-27 14:20:00|4691|4690|4690.5|4689.5|4691|4690.5|4685.5|4685|2737
1737987900000|2025-01-27 14:25:00|4689.5|4690|4691.5|4691|4691.5|4691|4684|4683.5|2039
1737988200000|2025-01-27 14:30:00|4692.5|4691.5|4689.5|4688.5|4697.5|4696.5|4684.5|4684|12658
1737988500000|2025-01-27 14:35:00|4690|4689|4691.5|4690|4696|4694.5|4690|4688.5|7321
1737988800000|2025-01-27 14:40:00|4691|4689.5|4692.5|4691.5|4697|4696|4688|4687|8377
1737989100000|2025-01-27 14:45:00|4693|4692|4704|4702.5|4707.5|4706.5|4693|4692|9885
1737989400000|2025-01-27 14:50:00|4703.5|4703|4700|4699|4704|4703|4696|4695.5|4979
1737989700000|2025-01-27 14:55:00|4699|4698.5|4697.5|4696.5|4702.5|4701.5|4693|4692|4776
1737990000000|2025-01-27 15:00:00|4698.5|4697|4697.5|4696|4700|4699.5|4695.5|4694|4290
1737990300000|2025-01-27 15:05:00|4698|4696.5|4700.5|4700|4704.5|4703.5|4697|4696|5315
1737990600000|2025-01-27 15:10:00|4700|4699.5|4699.5|4698.5|4702|4701|4695.5|4694.5|5043
1737990900000|2025-01-27 15:15:00|4700|4699|4708.5|4707.5|4708.5|4708|4700|4699|4164
1737991200000|2025-01-27 15:20:00|4708|4707|4711.5|4710.5|4712|4710.5|4707.5|4706.5|10621
1737991500000|2025-01-27 15:25:00|4712|4711|4709.5|4709|4713.5|4712.5|4708|4706.5|6710
1737991800000|2025-01-27 15:30:00|4710|4708.5|4713.5|4712.5|4713.5|4712.5|4708|4707|5783
1737992100000|2025-01-27 15:35:00|4715|4714|4713|4712.5|4715|4714.5|4712|4711.5|2534
1737992400000|2025-01-27 15:40:00|4713.5|4713|4718.5|4717.5|4718.5|4718|4713.5|4712.5|7011
1737992700000|2025-01-27 15:45:00|4718|4716.5|4712|4711|4718.5|4717.5|4711|4710.5|5613
1737993000000|2025-01-27 15:50:00|4711.5|4711.5|4710.5|4710|4713|4712|4710|4709.5|5162
1737993300000|2025-01-27 15:55:00|4711|4710.5|4707.5|4706.5|4712|4711|4707.5|4706.5|5417
1737993600000|2025-01-27 16:00:00|4707|4706|4703.5|4702.5|4707.5|4707|4701|4700|10053
1737993900000|2025-01-27 16:05:00|4704|4703|4705.5|4704.5|4707|4706|4703|4702.5|6190
1737994200000|2025-01-27 16:10:00|4706|4705|4713|4712|4713|4712|4705|4704.5|8216
1737994500000|2025-01-27 16:15:00|4713.5|4712.5|4712.5|4711.5|4714.5|4714|4712.5|4711.5|4979
1737994800000|2025-01-27 16:20:00|4713|4712.5|4712|4711.5|4714|4713|4709.5|4708.5|7655
1737995100000|2025-01-27 16:25:00|4711.5|4711|4708|4707|4712.5|4712|4707|4706.5|8975
1738051200000|2025-01-28 08:00:00|4668.5|4667|4690.5|4688.5|4707.5|4705.5|4668.5|4667|9397
1738051500000|2025-01-28 08:05:00|4688.5|4689.5|4703|4701|4710|4709|4688.5|4686.5|4322
1738051800000|2025-01-28 08:10:00|4702.5|4700.5|4687|4686.5|4702.5|4701|4680.5|4678.5|7059
1738052100000|2025-01-28 08:15:00|4688|4687|4693|4692|4695|4693.5|4678.5|4677|7892
1738052400000|2025-01-28 08:20:00|4694|4692.5|4698.5|4697.5|4700|4699|4693|4692|4300
1738052700000|2025-01-28 08:25:00|4699|4698|4704|4703|4704|4703.5|4694|4693|6615
1738053000000|2025-01-28 08:30:00|4705.5|4702.5|4700.5|4699.5|4707|4706.5|4698|4697.5|3711
1738053300000|2025-01-28 08:35:00|4701|4700.5|4712.5|4711|4714|4713|4700|4698.5|4517
1738053600000|2025-01-28 08:40:00|4713|4711.5|4727|4726.5|4729.5|4728.5|4712|4711|4719
1738053900000|2025-01-28 08:45:00|4725|4726|4729.5|4728|4730|4728.5|4718|4716.5|2808
1738054200000|2025-01-28 08:50:00|4729|4727.5|4726.5|4725.5|4735|4734|4725|4724|6194
1738054500000|2025-01-28 08:55:00|4725.5|4726|4722.5|4721|4727.5|4726.5|4720.5|4719.5|6108
1738054800000|2025-01-28 09:00:00|4723.5|4722.5|4729.5|4728.5|4732|4731.5|4721.5|4721|8898
1738055100000|2025-01-28 09:05:00|4729|4729|4731|4729.5|4732.5|4731.5|4727.5|4726.5|2545
1738055400000|2025-01-28 09:10:00|4730.5|4729|4729.5|4728.5|4735|4734|4727.5|4726|3150
1738055700000|2025-01-28 09:15:00|4730|4729|4732|4731.5|4735|4734|4729.5|4728.5|2975
1738056000000|2025-01-28 09:20:00|4731.5|4731|4730.5|4729.5|4736|4735.5|4729|4728|4195
1738056300000|2025-01-28 09:25:00|4731|4730|4729|4728|4733|4732|4728|4727.5|2059
1738056600000|2025-01-28 09:30:00|4728.5|4727.5|4724|4723|4729|4727.5|4723|4722|2944
1738056900000|2025-01-28 09:35:00|4724.5|4723.5|4723.5|4722.5|4728.5|4727|4723.5|4722|4200
1738057200000|2025-01-28 09:40:00|4723|4723|4731.5|4730.5|4731.5|4730.5|4721.5|4721|4401
1738057500000|2025-01-28 09:45:00|4730.5|4730|4732|4731|4737|4736.5|4728|4727|3976
1738057800000|2025-01-28 09:50:00|4731.5|4730.5|4732.5|4731.5|4733|4732|4729|4728|4549
1738058100000|2025-01-28 09:55:00|4732|4732|4727|4726|4733.5|4733|4726.5|4726|3536
1738058400000|2025-01-28 10:00:00|4726.5|4722.5|4730.5|4730|4731|4730|4721|4720.5|6123
1738058700000|2025-01-28 10:05:00|4730|4729|4735.5|4734.5|4737.5|4736.5|4728|4727|6854
1738059000000|2025-01-28 10:10:00|4735|4735|4735.5|4734.5|4737|4735.5|4733.5|4732.5|2355
1738059300000|2025-01-28 10:15:00|4736|4735|4735.5|4734.5|4738.5|4738|4735|4734|1892
1738059600000|2025-01-28 10:20:00|4736|4735|4742|4741|4742|4741|4734|4733.5|5791
1738059900000|2025-01-28 10:25:00|4741|4740|4746|4745|4747|4746.5|4740.5|4739.5|3559
1738060200000|2025-01-28 10:30:00|4745.5|4745.5|4748.5|4747|4748.5|4747.5|4745|4744.5|3265
1738060500000|2025-01-28 10:35:00|4748|4746.5|4749|4748|4750|4749.5|4747|4746.5|2597
1738060800000|2025-01-28 10:40:00|4748.5|4747|4752|4751|4754.5|4754|4747.5|4747|8870
1738061100000|2025-01-28 10:45:00|4751.5|4750.5|4745.5|4744.5|4751.5|4750.5|4744.5|4743.5|7563
1738061400000|2025-01-28 10:50:00|4745|4745|4747.5|4746.5|4748|4747.5|4744|4743.5|10727
1738061700000|2025-01-28 10:55:00|4748|4747.5|4747.5|4747|4749|4748|4745|4744.5|2130
1738062000000|2025-01-28 11:00:00|4746.5|4745.5|4744|4742.5|4748.5|4747.5|4742.5|4742|4097
1738062300000|2025-01-28 11:05:00|4743.5|4742|4747.5|4746|4748|4747|4742.5|4742|1963
1738062600000|2025-01-28 11:10:00|4748|4746.5|4746.5|4745|4751|4750|4745.5|4744.5|2805
1738062900000|2025-01-28 11:15:00|4746|4745.5|4747.5|4747|4749.5|4748.5|4745|4744|3023
1738063200000|2025-01-28 11:20:00|4748|4746.5|4750.5|4750|4752|4750.5|4746.5|4745.5|6558
1738063500000|2025-01-28 11:25:00|4751|4750.5|4752|4750.5|4752.5|4751.5|4748|4747|4563
1738063800000|2025-01-28 11:30:00|4751.5|4751|4750.5|4750|4758.5|4757.5|4750.5|4750|7637
1738064100000|2025-01-28 11:35:00|4750|4749.5|4751.5|4750.5|4752.5|4751.5|4749|4748.5|5691
1738064400000|2025-01-28 11:40:00|4752.5|4751|4745.5|4744.5|4753.5|4752.5|4745|4744.5|4845
1738064700000|2025-01-28 11:45:00|4745|4745|4747|4746.5|4747.5|4746.5|4744.5|4743.5|1611
1738065000000|2025-01-28 11:50:00|4748|4747|4751|4750|4751|4750|4748|4747|1828
1738065300000|2025-01-28 11:55:00|4750.5|4750.5|4752.5|4751.5|4753.5|4753|4750.5|4749.5|4141
1738065600000|2025-01-28 12:00:00|4753|4752|4754|4753|4756.5|4755.5|4751.5|4751|2609
1738065900000|2025-01-28 12:05:00|4754.5|4753.5|4754|4753|4755.5|4755|4752|4751.5|4525
1738066200000|2025-01-28 12:10:00|4753.5|4753.5|4755.5|4755|4758|4757.5|4753|4752|5128
1738066500000|2025-01-28 12:15:00|4755|4754.5|4746|4745|4755.5|4754.5|4745|4744.5|3892
1738066800000|2025-01-28 12:20:00|4746.5|4746|4747|4746|4748.5|4747.5|4743|4742|5483
1738067100000|2025-01-28 12:25:00|4747.5|4746.5|4750.5|4749.5|4750.5|4750|4747.5|4746|870
1738067400000|2025-01-28 12:30:00|4750|4749|4750|4749|4751.5|4751|4748.5|4748|4391
1738067700000|2025-01-28 12:35:00|4749.5|4749.5|4757|4756|4757.5|4757|4748.5|4748|3604
1738068000000|2025-01-28 12:40:00|4756.5|4756.5|4758.5|4758|4759|4758.5|4753.5|4753|4517
1738068300000|2025-01-28 12:45:00|4759|4757.5|4752|4751.5|4759.5|4758.5|4752|4751|3439
1738068600000|2025-01-28 12:50:00|4751.5|4751|4745|4744|4752|4751.5|4743|4742|5820
1738068900000|2025-01-28 12:55:00|4744.5|4743.5|4750|4749.5|4750|4749.5|4742|4741|4629
1738069200000|2025-01-28 13:00:00|4750.5|4750.5|4748|4747.5|4752.5|4752|4746|4745.5|2909
1738069500000|2025-01-28 13:05:00|4748.5|4748|4755.5|4755|4756.5|4755.5|4748|4747.5|6110
1738069800000|2025-01-28 13:10:00|4754.5|4754.5|4754|4753.5|4758|4757|4751.5|4750.5|739
1738070100000|2025-01-28 13:15:00|4754.5|4754|4758|4757.5|4759.5|4758.5|4751.5|4751|3996
1738070400000|2025-01-28 13:20:00|4757.5|4757|4764|4763.5|4766.5|4766|4757|4756.5|5810
1738070700000|2025-01-28 13:25:00|4764.5|4764|4767|4766|4767|4766|4763|4762.5|856
1738071000000|2025-01-28 13:30:00|4767.5|4766.5|4763|4762.5|4769|4768.5|4763|4762.5|3387
1738071300000|2025-01-28 13:35:00|4762.5|4761.5|4760|4759|4765|4764|4754.5|4753.5|3400
1738071600000|2025-01-28 13:40:00|4759.5|4758|4759.5|4758.5|4761.5|4761|4756.5|4755.5|2655
1738071900000|2025-01-28 13:45:00|4759|4759|4756.5|4755|4760.5|4759.5|4749|4747.5|9730
1738072200000|2025-01-28 13:50:00|4756|4755.5|4755.5|4755|4757.5|4757|4753|4752|2497
1738072500000|2025-01-28 13:55:00|4757.5|4754.5|4758.5|4757.5|4759.5|4759|4756|4754.5|2428
1738072800000|2025-01-28 14:00:00|4758|4756.5|4759|4758.5|4760|4759|4753|4751.5|5028
1738073100000|2025-01-28 14:05:00|4761|4760|4755|4754|4761.5|4761|4754|4753.5|5427
1738073400000|2025-01-28 14:10:00|4757|4753.5|4757.5|4756.5|4760|4759|4755|4753.5|2264
1738073700000|2025-01-28 14:15:00|4757|4756|4762|4761|4763.5|4762.5|4757|4756|5393
1738074000000|2025-01-28 14:20:00|4762.5|4761.5|4757|4756|4763.5|4763|4757|4756|5242
1738074300000|2025-01-28 14:25:00|4756.5|4756.5|4753|4752|4757.5|4756.5|4750.5|4749|3866
1738074600000|2025-01-28 14:30:00|4752|4751|4742|4741|4752|4751|4741|4740|7071
1738074900000|2025-01-28 14:35:00|4741.5|4741.5|4755.5|4754.5|4757.5|4756.5|4741.5|4741|9540
1738075200000|2025-01-28 14:40:00|4756.5|4755|4754|4753.5|4759|4758.5|4752|4750.5|7832
1738075500000|2025-01-28 14:45:00|4754.5|4754|4757.5|4756.5|4758.5|4758|4750|4749|10256
1738075800000|2025-01-28 14:50:00|4757|4756|4754.5|4753.5|4757|4756|4748.5|4748|6720
1738076100000|2025-01-28 14:55:00|4755|4754|4751|4750|4757|4756|4750.5|4749|4502
1738076400000|2025-01-28 15:00:00|4750.5|4748.5|4736.5|4735.5|4750.5|4749|4733.5|4732.5|7153
1738076700000|2025-01-28 15:05:00|4737.5|4736|4739|4738|4743|4742|4736.5|4735.5|8110
1738077000000|2025-01-28 15:10:00|4738.5|4737.5|4741.5|4740.5|4743.5|4742|4736|4735|3234
1738077300000|2025-01-28 15:15:00|4742|4741|4738.5|4737.5|4744.5|4743.5|4736.5|4735.5|3349
1738077600000|2025-01-28 15:20:00|4739|4738|4738|4737.5|4741.5|4740.5|4737|4736|1850
1738077900000|2025-01-28 15:25:00|4738.5|4738|4733|4732|4739.5|4738.5|4731|4730|9252
1738078200000|2025-01-28 15:30:00|4732.5|4731.5|4731|4730|4732.5|4731.5|4728.5|4728|7916
1738078500000|2025-01-28 15:35:00|4731.5|4730.5|4729|4728|4733|4732.5|4728|4727|6297
1738078800000|2025-01-28 15:40:00|4729.5|4728.5|4731.5|4730.5|4733|4732|4725.5|4724.5|4119
1738079100000|2025-01-28 15:45:00|4732.5|4731.5|4739|4738|4739|4738.5|4731|4730.5|2940
1738079400000|2025-01-28 15:50:00|4739.5|4738.5|4738.5|4737.5|4742|4741|4736.5|4735.5|3840
1738079700000|2025-01-28 15:55:00|4739.5|4738|4737.5|4736.5|4741|4740|4737.5|4736.5|5427
1738080000000|2025-01-28 16:00:00|4738|4737|4737.5|4736.5|4740|4739|4735.5|4734.5|3420
1738080300000|2025-01-28 16:05:00|4737|4736|4739.5|4738.5|4740|4739.5|4734.5|4734|6419
1738080600000|2025-01-28 16:10:00|4739|4738|4736.5|4735.5|4742|4741.5|4736|4735|11802
1738080900000|2025-01-28 16:15:00|4736|4735|4733|4732|4736.5|4736|4733|4732|2002
1738081200000|2025-01-28 16:20:00|4733.5|4732.5|4725|4724.5|4733.5|4733|4724|4723.5|10579
1738081500000|2025-01-28 16:25:00|4725.5|4725|4722.5|4722|4725.5|4725|4721|4720|10060
1738137600000|2025-01-29 08:00:00|4723|4722.5|4706|4704.5|4729.5|4728|4697.5|4695|7977
1738137900000|2025-01-29 08:05:00|4707|4705|4695.5|4693.5|4716|4713|4694.5|4691.5|5058
1738138200000|2025-01-29 08:10:00|4695|4692|4679.5|4677.5|4696.5|4694|4679.5|4677.5|14263
1738138500000|2025-01-29 08:15:00|4679|4674.5|4679.5|4677.5|4682|4681|4676|4673.5|8406
1738138800000|2025-01-29 08:20:00|4679|4679|4694.5|4693|4694.5|4693|4679|4679|12101
1738139100000|2025-01-29 08:25:00|4696|4693.5|4699.5|4698.5|4701.5|4700.5|4692.5|4691|8002
1738139400000|2025-01-29 08:30:00|4700|4694|4701|4700|4701|4700|4694|4693.5|2640
1738139700000|2025-01-29 08:35:00|4701.5|4700.5|4699.5|4698|4706.5|4706|4697|4696|2638
1738140000000|2025-01-29 08:40:00|4700|4698.5|4692.5|4691|4700|4699|4685|4683.5|4854
1738140300000|2025-01-29 08:45:00|4692|4690.5|4688.5|4687.5|4693|4692|4687|4686.5|5559
1738140600000|2025-01-29 08:50:00|4689.5|4688.5|4685|4684|4690|4689.5|4681.5|4680.5|3327
1738140900000|2025-01-29 08:55:00|4684.5|4684.5|4687.5|4686|4689|4688|4682.5|4681.5|2416
1738141200000|2025-01-29 09:00:00|4686.5|4685.5|4684.5|4683.5|4686.5|4685.5|4679.5|4678.5|2000
1738141500000|2025-01-29 09:05:00|4684|4683|4682|4681|4684|4683.5|4677.5|4676.5|6047
1738141800000|2025-01-29 09:10:00|4682.5|4681.5|4680|4679|4685|4684|4678|4677|3945
1738142100000|2025-01-29 09:15:00|4680.5|4679.5|4683|4682|4685|4684|4680|4679|4991
1738142400000|2025-01-29 09:20:00|4682.5|4681.5|4698.5|4697|4700|4699|4682.5|4681.5|4109
1738142700000|2025-01-29 09:25:00|4698|4696.5|4694.5|4693.5|4698.5|4698|4688.5|4687|6170
1738143000000|2025-01-29 09:30:00|4694|4692|4687|4686|4694|4693.5|4686.5|4685.5|6514
1738143300000|2025-01-29 09:35:00|4687.5|4687|4685.5|4685|4696|4695|4685|4683.5|1550
1738143600000|2025-01-29 09:40:00|4685|4684.5|4690.5|4690|4691|4690.5|4683|4682.5|2001
1738143900000|2025-01-29 09:45:00|4690|4689.5|4689|4687.5|4692.5|4691.5|4688.5|4687.5|5980
1738144200000|2025-01-29 09:50:00|4689.5|4688|4686.5|4685.5|4689.5|4688.5|4685.5|4685|3207
1738144500000|2025-01-29 09:55:00|4687|4686|4689|4688.5|4689|4688.5|4685|4684|2335
1738144800000|2025-01-29 10:00:00|4689.5|4688|4693|4692|4694|4693.5|4687|4686|5378
1738145100000|2025-01-29 10:05:00|4694|4692.5|4696.5|4696|4696.5|4696|4693.5|4692.5|4573
1738145400000|2025-01-29 10:10:00|4697|4696.5|4690|4689|4698.5|4697.5|4687.5|4686.5|8213
1738145700000|2025-01-29 10:15:00|4691|4689.5|4692.5|4691.5|4694|4692.5|4690|4688.5|4245
1738146000000|2025-01-29 10:20:00|4692|4691|4695|4694|4695|4694.5|4691|4690|3485
1738146300000|2025-01-29 10:25:00|4696.5|4694.5|4696|4694.5|4699.5|4698.5|4695|4694|3225
1738146600000|2025-01-29 10:30:00|4697|4695|4695|4694.5|4697|4696|4693.5|4693|4713
1738146900000|2025-01-29 10:35:00|4694.5|4694|4706|4705|4706.5|4705.5|4694.5|4694|4704
1738147200000|2025-01-29 10:40:00|4705.5|4704.5|4702|4701|4705.5|4704.5|4700.5|4699.5|2832
1738147500000|2025-01-29 10:45:00|4700.5|4700|4705|4704|4705.5|4704.5|4697.5|4696.5|3254
1738147800000|2025-01-29 10:50:00|4704.5|4703.5|4704|4703|4706|4705|4701|4700|2384
1738148100000|2025-01-29 10:55:00|4703.5|4703.5|4712.5|4711.5|4713.5|4712|4702.5|4702|5504
1738148400000|2025-01-29 11:00:00|4712|4712|4712.5|4711.5|4712.5|4712|4708|4707.5|4093
1738148700000|2025-01-29 11:05:00|4713|4711|4710|4709|4713|4712|4709.5|4709|1128
1738149000000|2025-01-29 11:10:00|4709.5|4707|4706|4705|4709.5|4708|4705.5|4705|2076
1738149300000|2025-01-29 11:15:00|4705.5|4705.5|4703.5|4703|4706|4705.5|4702.5|4702|2544
1738149600000|2025-01-29 11:20:00|4705|4704|4706|4705.5|4708.5|4707.5|4704|4703|1567
1738149900000|2025-01-29 11:25:00|4705.5|4705|4702.5|4701.5|4705.5|4705|4702|4701|1176
1738150200000|2025-01-29 11:30:00|4702|4701|4701|4700|4702.5|4701.5|4700|4699|1037
1738150500000|2025-01-29 11:35:00|4701.5|4700.5|4704.5|4703.5|4704.5|4704|4700.5|4700|1373
1738150800000|2025-01-29 11:40:00|4704|4703|4700.5|4700|4704|4703|4699.5|4699|2107
1738151100000|2025-01-29 11:45:00|4699.5|4699.5|4702|4701.5|4703.5|4702|4699.5|4699|1900
1738151400000|2025-01-29 11:50:00|4701.5|4701|4704|4703.5|4704|4703.5|4701.5|4701|974
1738151700000|2025-01-29 11:55:00|4704.5|4704|4707|4706|4707|4706|4703|4702.5|5185
1738152000000|2025-01-29 12:00:00|4707.5|4705.5|4704.5|4703.5|4710.5|4710|4704|4703.5|4177
1738152300000|2025-01-29 12:05:00|4704|4704|4700|4699|4704|4704|4699.5|4699|3261
1738152600000|2025-01-29 12:10:00|4701.5|4699.5|4704.5|4704|4705|4704.5|4699.5|4699|2250
1738152900000|2025-01-29 12:15:00|4705|4704.5|4704|4703.5|4706|4705|4703.5|4702.5|2342
1738153200000|2025-01-29 12:20:00|4703.5|4703|4704.5|4704|4705.5|4704.5|4703|4702.5|1002
1738153500000|2025-01-29 12:25:00|4705|4704.5|4703|4702|4705|4704.5|4700.5|4699.5|1473
1738153800000|2025-01-29 12:30:00|4702.5|4701.5|4701.5|4700.5|4704|4703|4701|4700|2229
1738154100000|2025-01-29 12:35:00|4701|4701|4700|4699.5|4701.5|4701|4700|4699|281
1738154400000|2025-01-29 12:40:00|4699.5|4699|4700|4699|4700|4699|4698.5|4698|745
1738154700000|2025-01-29 12:45:00|4700.5|4699.5|4699|4698|4701.5|4701|4698.5|4698|1330
1738155000000|2025-01-29 12:50:00|4698.5|4697.5|4692.5|4692|4698.5|4697.5|4692.5|4692|4740
1738155300000|2025-01-29 12:55:00|4693|4690.5|4690|4689.5|4693|4690.5|4688|4687.5|4333
1738155600000|2025-01-29 13:00:00|4690.5|4690|4691|4690|4693|4692|4690|4689.5|3274
1738155900000|2025-01-29 13:05:00|4690.5|4691|4694|4693|4694|4693|4690.5|4690|2581
1738156200000|2025-01-29 13:10:00|4693.5|4691.5|4695|4694|4695|4694.5|4692|4691.5|1478
1738156500000|2025-01-29 13:15:00|4694|4694.5|4692|4691|4694|4694.5|4691|4690|2122
1738156800000|2025-01-29 13:20:00|4691.5|4690.5|4690|4689.5|4692|4691|4690|4689.5|2550
1738157100000|2025-01-29 13:25:00|4690.5|4689|4689|4688|4690.5|4689|4687|4686.5|4154
1738157400000|2025-01-29 13:30:00|4688.5|4686|4683|4682.5|4689|4686.5|4683|4682.5|2531
1738157700000|2025-01-29 13:35:00|4682|4681.5|4676|4675.5|4682|4681.5|4676|4675|6923
1738158000000|2025-01-29 13:40:00|4676.5|4676|4672|4671.5|4678.5|4677.5|4672|4671.5|4360
1738158300000|2025-01-29 13:45:00|4671.5|4671|4667|4666.5|4675|4674|4666.5|4666|5624
1738158600000|2025-01-29 13:50:00|4667.5|4666|4658|4657|4667.5|4666.5|4654.5|4654|7970
1738158900000|2025-01-29 13:55:00|4657.5|4657.5|4655.5|4655|4658|4657.5|4655|4654|5725
1738159200000|2025-01-29 14:00:00|4656.5|4656|4663.5|4662.5|4666.5|4666|4656.5|4656|4969
1738159500000|2025-01-29 14:05:00|4664|4663|4665.5|4665|4665.5|4665|4663|4662|5081
1738159800000|2025-01-29 14:10:00|4666|4665.5|4665.5|4664|4667|4666.5|4663.5|4663|4629
1738160100000|2025-01-29 14:15:00|4665|4664.5|4665.5|4664.5|4668.5|4667.5|4664.5|4664|6402
1738160400000|2025-01-29 14:20:00|4665|4664|4667|4666|4667|4666|4662.5|4661.5|10382
1738160700000|2025-01-29 14:25:00|4666.5|4666.5|4663|4662.5|4666.5|4666.5|4663|4662.5|1427
1738161000000|2025-01-29 14:30:00|4663.5|4663|4664|4663.5|4669|4668|4662|4661|4036
1738161300000|2025-01-29 14:35:00|4663.5|4663|4672.5|4671.5|4673|4672|4663.5|4663|5770
1738161600000|2025-01-29 14:40:00|4672|4672|4677|4676.5|4681.5|4680.5|4669.5|4668.5|5503
1738161900000|2025-01-29 14:45:00|4677.5|4676|4675|4674|4684.5|4683.5|4673.5|4672|4078
1738162200000|2025-01-29 14:50:00|4675.5|4674.5|4680|4679|4682.5|4681.5|4675.5|4674.5|4220
1738162500000|2025-01-29 14:55:00|4680.5|4679.5|4681|4680.5|4684.5|4683.5|4677|4676.5|4877
1738162800000|2025-01-29 15:00:00|4680|4679.5|4679|4678|4682.5|4681.5|4676.5|4675.5|3351
1738163100000|2025-01-29 15:05:00|4678.5|4678.5|4682|4681.5|4684.5|4684|4678|4677.5|4094
1738163400000|2025-01-29 15:10:00|4682.5|4682|4682.5|4681.5|4684|4683.5|4680.5|4680|4269
1738163700000|2025-01-29 15:15:00|4683|4682|4688|4687|4691.5|4691|4682.5|4682|5736
1738164000000|2025-01-29 15:20:00|4687.5|4687.5|4691|4690|4692|4691|4687|4686.5|1894
1738164300000|2025-01-29 15:25:00|4690.5|4689.5|4695|4694.5|4697|4696|4689.5|4688.5|7365
1738164600000|2025-01-29 15:30:00|4695.5|4695|4697.5|4696.5|4697.5|4697|4693.5|4693|3164
1738164900000|2025-01-29 15:35:00|4697|4696|4700.5|4699.5|4702|4701.5|4696.5|4696|3770
1738165200000|2025-01-29 15:40:00|4701.5|4700.5|4707|4706|4707|4706|4698|4697|5037
1738165500000|2025-01-29 15:45:00|4706.5|4705.5|4704.5|4703.5|4707|4705.5|4703.5|4702.5|3039
1738165800000|2025-01-29 15:50:00|4703.5|4703|4692.5|4692|4705|4704.5|4692.5|4692|3397
1738166100000|2025-01-29 15:55:00|4693.5|4692.5|4694|4692.5|4696|4695|4692.5|4692|3854
1738166400000|2025-01-29 16:00:00|4694.5|4693|4691|4690.5|4695|4694.5|4691|4690.5|6849
1738166700000|2025-01-29 16:05:00|4690.5|4690|4685.5|4684.5|4690.5|4690|4684.5|4683|4588
1738167000000|2025-01-29 16:10:00|4686|4685|4683|4682.5|4688|4687.5|4682.5|4682|11095
1738167300000|2025-01-29 16:15:00|4684|4683.5|4680.5|4679.5|4684|4683.5|4678|4677.5|16588
1738167600000|2025-01-29 16:20:00|4681|4680|4684.5|4684|4686.5|4685.5|4681|4679.5|9067
1738167900000|2025-01-29 16:25:00|4684|4683.5|4682.5|4681.5|4684|4683.5|4681|4680.5|8357
1738224000000|2025-01-30 08:00:00|4699|4695.5|4707.5|4706.5|4716|4714.5|4696.5|4695|18106
1738224300000|2025-01-30 08:05:00|4705.5|4704|4708|4707|4718|4717|4702.5|4700.5|8162
1738224600000|2025-01-30 08:10:00|4709|4707.5|4720.5|4719|4725.5|4724|4706.5|4705.5|8079
1738224900000|2025-01-30 08:15:00|4721|4719.5|4718.5|4717.5|4726|4724.5|4712.5|4711|18152
1738225200000|2025-01-30 08:20:00|4719|4717|4725|4723.5|4725|4724|4718.5|4717|1957
1738225500000|2025-01-30 08:25:00|4724.5|4724|4730.5|4729.5|4730.5|4730|4721|4720.5|5693
1738225800000|2025-01-30 08:30:00|4730|4729|4746|4745.5|4747.5|4746|4729.5|4729|9932
1738226100000|2025-01-30 08:35:00|4746.5|4746|4741.5|4740|4750|4749|4739|4738|6554
1738226400000|2025-01-30 08:40:00|4742|4740.5|4744|4743|4744|4743|4736.5|4735.5|4618
1738226700000|2025-01-30 08:45:00|4743.5|4742|4754|4753|4762.5|4762|4742.5|4742|11471
1738227000000|2025-01-30 08:50:00|4755|4753.5|4763|4762|4766|4764.5|4752|4750.5|7494
1738227300000|2025-01-30 08:55:00|4762.5|4762.5|4757|4755.5|4766|4764.5|4755|4754|7358
1738227600000|2025-01-30 09:00:00|4758|4757|4745.5|4744|4761.5|4760.5|4743|4742|17201
1738227900000|2025-01-30 09:05:00|4746|4744.5|4751|4749.5|4758|4757|4746|4744.5|7591
1738228200000|2025-01-30 09:10:00|4750.5|4750.5|4747.5|4746.5|4753|4752|4742.5|4741.5|3644
1738228500000|2025-01-30 09:15:00|4747|4746|4752.5|4751|4754.5|4753.5|4744.5|4744|1886
1738228800000|2025-01-30 09:20:00|4753|4751.5|4763.5|4762.5|4764.5|4763|4750.5|4749.5|3970
1738229100000|2025-01-30 09:25:00|4764|4763.5|4765.5|4764.5|4766.5|4765.5|4759|4757.5|6028
1738229400000|2025-01-30 09:30:00|4766|4765|4773.5|4772|4783.5|4782|4766|4764.5|12269
1738229700000|2025-01-30 09:35:00|4774.5|4773.5|4784|4783|4784.5|4784|4774.5|4773.5|5419
1738230000000|2025-01-30 09:40:00|4783.5|4782|4783|4782|4787|4785.5|4778|4777|9106
1738230300000|2025-01-30 09:45:00|4784.5|4783|4788.5|4787.5|4790|4789.5|4783|4782|9028
1738230600000|2025-01-30 09:50:00|4789|4788|4775|4774.5|4792.5|4791|4772|4770.5|12499
1738230900000|2025-01-30 09:55:00|4776|4775|4770.5|4769|4776|4775|4763.5|4762|4740
1738231200000|2025-01-30 10:00:00|4769.5|4767.5|4780|4779|4781.5|4780|4766|4765.5|6246
1738231500000|2025-01-30 10:05:00|4779.5|4779.5|4783.5|4782|4786.5|4785|4774.5|4773.5|6893
1738231800000|2025-01-30 10:10:00|4782.5|4782.5|4789.5|4788|4793|4792|4781|4780|3379
1738232100000|2025-01-30 10:15:00|4789|4787|4789.5|4788|4793|4792|4784.5|4783.5|6048
1738232400000|2025-01-30 10:20:00|4790.5|4789|4796.5|4795|4796.5|4796|4788.5|4787|9342
1738232700000|2025-01-30 10:25:00|4798.5|4795.5|4795.5|4794.5|4806.5|4806|4791.5|4790.5|12818
1738233000000|2025-01-30 10:30:00|4796|4794|4802.5|4801.5|4805|4803.5|4795|4793.5|7719
1738233300000|2025-01-30 10:35:00|4802|4801|4787|4785.5|4802|4801.5|4787|4785.5|9218
1738233600000|2025-01-30 10:40:00|4788.5|4787|4787|4785.5|4788.5|4787|4781|4779.5|3154
1738233900000|2025-01-30 10:45:00|4786.5|4786|4793|4792|4793|4792.5|4784.5|4783.5|5881
1738234200000|2025-01-30 10:50:00|4793.5|4792.5|4793|4792|4796|4795|4791.5|4790.5|3290
1738234500000|2025-01-30 10:55:00|4793.5|4791.5|4795.5|4794.5|4796|4795.5|4793|4791.5|2165
1738234800000|2025-01-30 11:00:00|4796|4795|4799|4797|4799.5|4798.5|4774|4773|9887
1738235100000|2025-01-30 11:05:00|4799.5|4797.5|4793|4792|4800|4799|4792.5|4791|1066
1738235400000|2025-01-30 11:10:00|4792.5|4792.5|4796.5|4795|4799|4797.5|4791.5|4791|7908
1738235700000|2025-01-30 11:15:00|4796|4795.5|4797|4796.5|4799.5|4798.5|4793.5|4793|7709
1738236000000|2025-01-30 11:20:00|4798|4795|4796|4795|4798|4796|4792.5|4791.5|4414
1738236300000|2025-01-30 11:25:00|4795.5|4794.5|4792|4790.5|4798.5|4797|4790|4788.5|4340
1738236600000|2025-01-30 11:30:00|4791.5|4791|4791.5|4790.5|4794.5|4793.5|4789.5|4788.5|3904
1738236900000|2025-01-30 11:35:00|4790.5|4789.5|4787|4786|4793|4792|4787|4786|4795
1738237200000|2025-01-30 11:40:00|4789|4787.5|4788.5|4787.5|4791|4790|4786|4785|4958
1738237500000|2025-01-30 11:45:00|4789|4788|4785.5|4784.5|4793|4792|4785|4784.5|2670
1738237800000|2025-01-30 11:50:00|4785|4784|4771|4770|4785|4784|4770|4769|8709
1738238100000|2025-01-30 11:55:00|4770.5|4769.5|4769|4768|4772|4771|4767.5|4767|4915
1738238400000|2025-01-30 12:00:00|4769.5|4767.5|4763.5|4762.5|4770.5|4769.5|4763.5|4762.5|4485
1738238700000|2025-01-30 12:05:00|4762.5|4761|4769|4767.5|4770|4768.5|4761.5|4761|3122
1738239000000|2025-01-30 12:10:00|4768.5|4767|4772|4771|4772|4771|4766.5|4765.5|1109
1738239300000|2025-01-30 12:15:00|4771.5|4770|4772.5|4771.5|4776.5|4775.5|4771|4770|2296
1738239600000|2025-01-30 12:20:00|4773|4772|4771.5|4771|4775.5|4774.5|4769|4768|2434
1738239900000|2025-01-30 12:25:00|4772|4772.5|4769.5|4769|4774.5|4773.5|4767|4766|3509
1738240200000|2025-01-30 12:30:00|4770|4768.5|4770.5|4769.5|4771|4770|4768|4767.5|1479
1738240500000|2025-01-30 12:35:00|4770|4770|4757.5|4756.5|4770.5|4770|4754.5|4753.5|9475
1738240800000|2025-01-30 12:40:00|4757|4756|4758|4756.5|4760.5|4759|4750|4748.5|7807
1738241100000|2025-01-30 12:45:00|4757.5|4756|4754.5|4753.5|4760|4758.5|4754|4753.5|13307
1738241400000|2025-01-30 12:50:00|4754|4753|4752.5|4751.5|4755|4754|4752|4751.5|7794
1738241700000|2025-01-30 12:55:00|4754|4752.5|4750|4749|4754|4753.5|4749|4748.5|3725
1738242000000|2025-01-30 13:00:00|4749.5|4748.5|4753|4752|4754|4753|4747.5|4747|2255
1738242300000|2025-01-30 13:05:00|4752|4751.5|4753.5|4752.5|4753.5|4752.5|4750|4749|6339
1738242600000|2025-01-30 13:10:00|4753|4753|4757.5|4756|4759.5|4757.5|4752.5|4752|4376
1738242900000|2025-01-30 13:15:00|4757|4756.5|4753|4752|4758|4756.5|4751.5|4750.5|3493
1738243200000|2025-01-30 13:20:00|4752.5|4751|4762.5|4761|4765|4763.5|4749.5|4749|7085
1738243500000|2025-01-30 13:25:00|4763|4762|4762.5|4761|4765.5|4764|4760.5|4760|5144
1738243800000|2025-01-30 13:30:00|4762|4758.5|4765.5|4764.5|4770|4768.5|4760|4758.5|4418
1738244100000|2025-01-30 13:35:00|4766.5|4765|4762.5|4761|4769.5|4768|4761|4759.5|6211
1738244400000|2025-01-30 13:40:00|4762|4760.5|4764.5|4763.5|4764.5|4763.5|4761.5|4760.5|1825
1738244700000|2025-01-30 13:45:00|4765|4764|4760.5|4759.5|4767|4766|4760.5|4759.5|5575
1738245000000|2025-01-30 13:50:00|4761.5|4759|4763.5|4762.5|4763.5|4762.5|4757.5|4757|4057
1738245300000|2025-01-30 13:55:00|4764|4763|4762|4760.5|4764|4763|4759|4758|5561
1738245600000|2025-01-30 14:00:00|4761|4761|4756|4755|4764|4763|4755|4754|5917
1738245900000|2025-01-30 14:05:00|4755.5|4754.5|4757.5|4756.5|4757.5|4756.5|4753|4752|2797
1738246200000|2025-01-30 14:10:00|4758|4757.5|4760|4759|4760.5|4759.5|4755.5|4754.5|2878
1738246500000|2025-01-30 14:15:00|4760.5|4759.5|4760.5|4759.5|4761.5|4760.5|4759|4758.5|1080
1738246800000|2025-01-30 14:20:00|4760|4759|4755.5|4754.5|4762.5|4761.5|4755.5|4754|3377
1738247100000|2025-01-30 14:25:00|4755|4754|4752|4751|4755|4754|4750.5|4750|979
1738247400000|2025-01-30 14:30:00|4751.5|4750.5|4750.5|4749|4753.5|4752.5|4740|4738.5|14481
1738247700000|2025-01-30 14:35:00|4751|4749.5|4748|4746.5|4751|4750.5|4746|4745|6545
1738248000000|2025-01-30 14:40:00|4747.5|4745.5|4742|4741|4747.5|4745.5|4742|4741|7778
1738248300000|2025-01-30 14:45:00|4742.5|4741.5|4735.5|4734.5|4744|4743|4735|4734.5|7475
1738248600000|2025-01-30 14:50:00|4734|4735|4728.5|4728|4740|4739|4728|4727.5|11951
1738248900000|2025-01-30 14:55:00|4728|4727.5|4733|4732|4733|4732.5|4727|4726|5812
1738249200000|2025-01-30 15:00:00|4732.5|4732.5|4735|4734|4740|4739.5|4725|4724|5495
1738249500000|2025-01-30 15:05:00|4735.5|4733.5|4741.5|4741|4742.5|4742|4733|4732|6973
1738249800000|2025-01-30 15:10:00|4741|4740|4743|4742|4746|4745|4739.5|4739|4337
1738250100000|2025-01-30 15:15:00|4743.5|4742.5|4746.5|4745.5|4748.5|4748|4743.5|4742.5|1858
1738250400000|2025-01-30 15:20:00|4746|4745|4742|4741|4748.5|4747.5|4741|4740|4549
1738250700000|2025-01-30 15:25:00|4741.5|4739|4741|4740|4741.5|4740.5|4736|4735|5442
1738251000000|2025-01-30 15:30:00|4740.5|4740.5|4742|4741.5|4742.5|4742|4739|4738.5|2662
1738251300000|2025-01-30 15:35:00|4742.5|4742|4747|4746.5|4747|4746.5|4742.5|4742|3128
1738251600000|2025-01-30 15:40:00|4746.5|4746|4748|4747|4750.5|4750|4746.5|4746|4759
1738251900000|2025-01-30 15:45:00|4748.5|4747.5|4744.5|4743.5|4749|4748.5|4744.5|4743.5|3276
1738252200000|2025-01-30 15:50:00|4744|4744|4744|4743|4745|4744.5|4743|4742.5|1962
1738252500000|2025-01-30 15:55:00|4743.5|4743.5|4742|4741.5|4744|4743.5|4742|4741|943
1738252800000|2025-01-30 16:00:00|4742.5|4742|4742.5|4742|4744|4743.5|4740.5|4740|3603
1738253100000|2025-01-30 16:05:00|4742|4741.5|4747.5|4747|4748|4747|4742|4741.5|5174
1738253400000|2025-01-30 16:10:00|4747|4746.5|4742.5|4741.5|4747|4746.5|4742|4741.5|3313
1738253700000|2025-01-30 16:15:00|4741.5|4741|4740|4739.5|4742|4741.5|4739|4738|6742
1738254000000|2025-01-30 16:20:00|4740.5|4740|4743.5|4742.5|4743.5|4743|4740.5|4739.5|7116
1738254300000|2025-01-30 16:25:00|4743|4742|4739|4738|4744.5|4744|4738.5|4738|10761
1738310400000|2025-01-31 08:00:00|4714.5|4712.5|4693.5|4692|4718.5|4717.5|4689.5|4687|9163
1738310700000|2025-01-31 08:05:00|4692.5|4692.5|4691.5|4689.5|4706|4704|4687|4685|10152
1738311000000|2025-01-31 08:10:00|4691|4689|4682|4681|4701|4699.5|4679.5|4679|7341
1738311300000|2025-01-31 08:15:00|4681|4679|4676.5|4675.5|4689|4688|4673.5|4672.5|9634
1738311600000|2025-01-31 08:20:00|4675.5|4674.5|4685|4684.5|4689|4688.5|4675.5|4674.5|8740
1738311900000|2025-01-31 08:25:00|4685.5|4683.5|4685.5|4684.5|4686.5|4686|4681.5|4680.5|7526
1738312200000|2025-01-31 08:30:00|4687|4686|4692.5|4691.5|4695|4694|4680.5|4679|6342
1738312500000|2025-01-31 08:35:00|4692|4691|4692|4691.5|4694.5|4694|4688.5|4687.5|4074
1738312800000|2025-01-31 08:40:00|4692.5|4690.5|4688.5|4687.5|4693.5|4692.5|4687|4685.5|3865
1738313100000|2025-01-31 08:45:00|4689|4688|4692.5|4692|4694|4693|4687|4686.5|5356
1738313400000|2025-01-31 08:50:00|4693|4691|4695|4693.5|4695.5|4695|4692|4691|2176
1738313700000|2025-01-31 08:55:00|4694.5|4694|4693|4692.5|4694.5|4694|4690|4688.5|2275
1738314000000|2025-01-31 09:00:00|4693.5|4693|4698|4697|4700|4699|4689|4688|6668
1738314300000|2025-01-31 09:05:00|4697.5|4696.5|4702|4701|4707.5|4706.5|4696.5|4696|6497
1738314600000|2025-01-31 09:10:00|4702.5|4701.5|4700|4699|4703|4702.5|4699.5|4699|1728
1738314900000|2025-01-31 09:15:00|4698.5|4699.5|4697|4696|4698.5|4699.5|4689.5|4689|7554
1738315200000|2025-01-31 09:20:00|4697.5|4696.5|4698.5|4698|4700|4699|4696|4695.5|894
1738315500000|2025-01-31 09:25:00|4698|4697|4704.5|4703.5|4707|4706|4698|4697|6438
1738315800000|2025-01-31 09:30:00|4704|4703|4704|4703|4705|4704|4698|4697|7598
1738316100000|2025-01-31 09:35:00|4703.5|4702.5|4706|4705|4707.5|4706.5|4703.5|4702.5|5078
1738316400000|2025-01-31 09:40:00|4705.5|4705.5|4705|4704|4707.5|4707|4703|4702|2606
1738316700000|2025-01-31 09:45:00|4706.5|4705.5|4709|4708|4710.5|4709.5|4706|4705|3678
1738317000000|2025-01-31 09:50:00|4710.5|4709.5|4708.5|4707.5|4711|4709.5|4705.5|4705|3681
1738317300000|2025-01-31 09:55:00|4710|4708|4709.5|4709|4713.5|4712.5|4709|4708|6116
1738317600000|2025-01-31 10:00:00|4710|4709.5|4712|4711|4713|4712.5|4709|4708|1805
1738317900000|2025-01-31 10:05:00|4711.5|4710|4701.5|4700.5|4712|4710|4701.5|4700.5|1092
1738318200000|2025-01-31 10:10:00|4702|4701|4697.5|4696.5|4702|4701|4696|4695|2403
1738318500000|2025-01-31 10:15:00|4697|4696|4698.5|4698|4698.5|4698|4696|4695|3237
1738318800000|2025-01-31 10:20:00|4699|4698.5|4701.5|4701|4702|4701.5|4698|4697.5|3303
1738319100000|2025-01-31 10:25:00|4701|4700.5|4697|4696.5|4702.5|4701.5|4697|4696.5|1292
1738319400000|2025-01-31 10:30:00|4696.5|4696|4697.5|4697|4699|4698.5|4695.5|4694.5|4277
1738319700000|2025-01-31 10:35:00|4698|4696.5|4693|4692|4698|4697.5|4693|4692|4830
1738320000000|2025-01-31 10:40:00|4693.5|4692.5|4692|4691.5|4694|4693.5|4691|4690.5|2570
1738320300000|2025-01-31 10:45:00|4692.5|4692|4691.5|4691|4693.5|4693|4690|4689.5|3306
1738320600000|2025-01-31 10:50:00|4691|4690.5|4690.5|4690|4691.5|4691|4687.5|4686.5|14093
1738320900000|2025-01-31 10:55:00|4690|4689.5|4689|4688.5|4691.5|4691|4684|4683.5|5955
1738321200000|2025-01-31 11:00:00|4689.5|4689|4690|4689.5|4690|4689.5|4685.5|4684.5|4659
1738321500000|2025-01-31 11:05:00|4690.5|4690|4697|4696|4698|4697|4689.5|4689|1897
1738321800000|2025-01-31 11:10:00|4697.5|4696.5|4695.5|4695|4697.5|4697|4694.5|4693|1068
1738322100000|2025-01-31 11:15:00|4696|4694.5|4691|4690|4697|4696|4690.5|4690|1983
1738322400000|2025-01-31 11:20:00|4692|4690.5|4696.5|4696|4697|4696|4691.5|4690.5|2937
1738322700000|2025-01-31 11:25:00|4697|4696.5|4700.5|4700|4700.5|4700|4696.5|4696|1411
1738323000000|2025-01-31 11:30:00|4700|4699.5|4698.5|4697.5|4700|4699.5|4697.5|4697|2980
1738323300000|2025-01-31 11:35:00|4697|4696.5|4694|4693.5|4697.5|4696.5|4694|4693.5|3587
1738323600000|2025-01-31 11:40:00|4693.5|4693|4688.5|4688|4693.5|4693|4687|4686.5|2913
1738323900000|2025-01-31 11:45:00|4688|4687.5|4688|4687|4688|4687.5|4685.5|4685|1849
1738324200000|2025-01-31 11:50:00|4687.5|4688.5|4688.5|4687.5|4690|4689|4686|4685|4482
1738324500000|2025-01-31 11:55:00|4688|4688|4684.5|4683.5|4688.5|4688|4684.5|4683.5|8338
1738324800000|2025-01-31 12:00:00|4684|4683|4684|4683.5|4686.5|4685.5|4680.5|4680|8092
1738325100000|2025-01-31 12:05:00|4684.5|4684|4683|4682.5|4685|4684.5|4682.5|4682|1568
1738325400000|2025-01-31 12:10:00|4684|4683.5|4682.5|4682|4685.5|4685|4682|4681.5|3722
1738325700000|2025-01-31 12:15:00|4683|4681.5|4686|4685|4687|4686|4681|4680|9444
1738326000000|2025-01-31 12:20:00|4685.5|4684.5|4684|4683.5|4686|4685|4682|4681.5|4649
1738326300000|2025-01-31 12:25:00|4684.5|4684|4688|4687.5|4689.5|4689|4683|4682.5|3770
1738326600000|2025-01-31 12:30:00|4688.5|4688|4688|4687.5|4691|4690|4686.5|4685|2625
1738326900000|2025-01-31 12:35:00|4687.5|4687|4683|4682.5|4687.5|4687|4682.5|4682|2386
1738327200000|2025-01-31 12:40:00|4681.5|4681|4683.5|4683|4684.5|4684|4679.5|4679|3343
1738327500000|2025-01-31 12:45:00|4683|4682.5|4682|4681|4683|4682.5|4680.5|4679|1730
1738327800000|2025-01-31 12:50:00|4681.5|4681.5|4686.5|4686|4686.5|4686|4680.5|4680|1956
1738328100000|2025-01-31 12:55:00|4685.5|4685|4684.5|4683.5|4687|4686.5|4684.5|4683.5|1331
1738328400000|2025-01-31 13:00:00|4684|4683|4685.5|4685|4685.5|4685|4682|4681.5|2295
1738328700000|2025-01-31 13:05:00|4685|4684.5|4688|4687.5|4688.5|4687.5|4684.5|4684|3065
1738329000000|2025-01-31 13:10:00|4688.5|4688|4690.5|4690|4692.5|4691.5|4688.5|4687.5|2048
1738329300000|2025-01-31 13:15:00|4691|4689.5|4691.5|4690.5|4692|4691.5|4690|4689|1060
1738329600000|2025-01-31 13:20:00|4691|4690|4694|4693.5|4695|4694.5|4690.5|4690|1073
1738329900000|2025-01-31 13:25:00|4693.5|4693|4696|4694.5|4696|4695|4693.5|4693|703
1738330200000|2025-01-31 13:30:00|4697|4695|4696|4695.5|4698|4697|4693.5|4693|2265
1738330500000|2025-01-31 13:35:00|4695.5|4695|4697|4696.5|4699|4698|4694.5|4694|1506
1738330800000|2025-01-31 13:40:00|4697.5|4697|4696|4695.5|4699|4698|4696|4695|1771
1738331100000|2025-01-31 13:45:00|4696.5|4696|4684|4683.5|4696.5|4696|4683.5|4683|5984
1738331400000|2025-01-31 13:50:00|4684.5|4684|4677.5|4677|4686|4685.5|4677.5|4677|3832
1738331700000|2025-01-31 13:55:00|4678|4676.5|4678|4677.5|4680|4679.5|4676.5|4676|6894
1738332000000|2025-01-31 14:00:00|4678.5|4678|4673.5|4672.5|4679|4678.5|4672.5|4672|3277
1738332300000|2025-01-31 14:05:00|4673|4672|4669.5|4669|4673|4672.5|4669.5|4669|2256
1738332600000|2025-01-31 14:10:00|4670|4669.5|4658.5|4658|4670.5|4669.5|4658.5|4658|5369
1738332900000|2025-01-31 14:15:00|4658|4657|4661.5|4660.5|4662|4661|4657|4656|4709
1738333200000|2025-01-31 14:20:00|4661|4661|4662.5|4662|4664|4663.5|4661|4660.5|6648
1738333500000|2025-01-31 14:25:00|4662|4661.5|4663|4662|4666|4665.5|4662|4661.5|4023
1738333800000|2025-01-31 14:30:00|4662.5|4661|4657|4656.5|4663.5|4662.5|4654.5|4654|8779
1738334100000|2025-01-31 14:35:00|4657.5|4657|4655|4654|4658|4657.5|4654.5|4654|2922
1738334400000|2025-01-31 14:40:00|4655.5|4654.5|4660|4659.5|4663|4662.5|4655.5|4654.5|1881
1738334700000|2025-01-31 14:45:00|4659.5|4659|4655|4654.5|4660.5|4660|4654.5|4653.5|8348
1738335000000|2025-01-31 14:50:00|4654.5|4653.5|4644|4643|4654.5|4653.5|4641.5|4640.5|5028
1738335300000|2025-01-31 14:55:00|4644.5|4644|4652|4651|4656|4655.5|4643.5|4643|6660
1738335600000|2025-01-31 15:00:00|4651.5|4651.5|4653|4652|4655|4654|4649.5|4649|2652
1738335900000|2025-01-31 15:05:00|4652.5|4651.5|4650.5|4650|4653|4652.5|4646.5|4646|10352
1738336200000|2025-01-31 15:10:00|4651|4650.5|4658|4657|4659|4658|4650.5|4650|3190
1738336500000|2025-01-31 15:15:00|4657.5|4656.5|4655|4654|4659.5|4658.5|4654|4653|1885
1738336800000|2025-01-31 15:20:00|4654.5|4654.5|4651.5|4651|4656.5|4656|4651.5|4651|6778
1738337100000|2025-01-31 15:25:00|4650.5|4650|4655|4654|4656|4655|4650.5|4650|5506
1738337400000|2025-01-31 15:30:00|4655.5|4654.5|4656|4655.5|4656|4655.5|4653|4652|2393
1738337700000|2025-01-31 15:35:00|4655.5|4655|4654.5|4653.5|4655.5|4655|4652|4651.5|3946
1738338000000|2025-01-31 15:40:00|4654|4654|4654.5|4654|4656.5|4655.5|4654|4653.5|3596
1738338300000|2025-01-31 15:45:00|4655|4654.5|4654.5|4653.5|4656.5|4656|4652.5|4651.5|7737
1738338600000|2025-01-31 15:50:00|4654|4653|4651|4650|4654|4653.5|4650.5|4649.5|3813
1738338900000|2025-01-31 15:55:00|4650.5|4649.5|4657.5|4656.5|4660|4659.5|4648|4647.5|16176
1738339200000|2025-01-31 16:00:00|4657|4658|4656|4655.5|4660|4659|4654|4653.5|10610
1738339500000|2025-01-31 16:05:00|4656.5|4655|4651|4650|4656.5|4655|4649.5|4648.5|6986
1738339800000|2025-01-31 16:10:00|4651.5|4651|4652.5|4651.5|4654.5|4654|4651.5|4651|8330
1738340100000|2025-01-31 16:15:00|4652|4652|4651|4650.5|4654.5|4653.5|4650.5|4650|6484
1738340400000|2025-01-31 16:20:00|4651.5|4651|4651.5|4650.5|4652.5|4652|4649|4648.5|11744
1738340700000|2025-01-31 16:25:00|4652|4651|4653|4652|4656|4655.5|4649|4648.5|12566
1738569600000|2025-02-03 08:00:00|4499.5|4494|4500.5|4498|4513|4510|4467|4462.5|16294
1738569900000|2025-02-03 08:05:00|4501|4498.5|4488|4486|4501|4498.5|4463|4460|25162
1738570200000|2025-02-03 08:10:00|4489|4487.5|4499|4498|4500|4498|4474.5|4472|10398
1738570500000|2025-02-03 08:15:00|4499.5|4498.5|4508|4507|4514|4513|4496|4495.5|11346
1738570800000|2025-02-03 08:20:00|4508.5|4507.5|4516.5|4515.5|4520|4519|4508|4507|11353
1738571100000|2025-02-03 08:25:00|4517.5|4516|4536|4534.5|4537|4535.5|4517|4515.5|10242
1738571400000|2025-02-03 08:30:00|4535.5|4535|4537|4536|4543.5|4542|4531|4529.5|5153
1738571700000|2025-02-03 08:35:00|4536.5|4536.5|4532.5|4531.5|4546|4545|4531.5|4530.5|8394
1738572000000|2025-02-03 08:40:00|4532|4531|4525.5|4524.5|4535|4534.5|4523.5|4522.5|4220
1738572300000|2025-02-03 08:45:00|4525|4522.5|4511.5|4510.5|4525.5|4524.5|4511.5|4510.5|7933
1738572600000|2025-02-03 08:50:00|4511|4509.5|4504|4502.5|4514.5|4513.5|4504|4502.5|4859
1738572900000|2025-02-03 08:55:00|4505|4504|4498.5|4497.5|4511|4510|4497|4496|7686
1738573200000|2025-02-03 09:00:00|4498|4497|4494|4493|4501|4500.5|4491|4490|10082
1738573500000|2025-02-03 09:05:00|4494.5|4493.5|4484.5|4483.5|4494.5|4493.5|4481.5|4480.5|8883
1738573800000|2025-02-03 09:10:00|4485.5|4484|4495.5|4494.5|4496|4495.5|4485|4484|8342
1738574100000|2025-02-03 09:15:00|4495|4495|4483.5|4482.5|4497|4496|4482|4480.5|5256
1738574400000|2025-02-03 09:20:00|4483|4482|4493.5|4492.5|4493.5|4492.5|4481.5|4480.5|5650
1738574700000|2025-02-03 09:25:00|4495|4493|4501|4500|4501|4500.5|4493|4492|3434
1738575000000|2025-02-03 09:30:00|4500.5|4499|4503|4502|4506.5|4506|4497|4495.5|8766
1738575300000|2025-02-03 09:35:00|4502.5|4501|4503.5|4502.5|4507.5|4507|4500.5|4499.5|5216
1738575600000|2025-02-03 09:40:00|4504|4503|4488.5|4487.5|4504|4503.5|4486|4485|14582
1738575900000|2025-02-03 09:45:00|4488|4487|4483|4482|4488.5|4487.5|4480.5|4479|4011
1738576200000|2025-02-03 09:50:00|4482.5|4482.5|4476.5|4475.5|4486.5|4485|4474|4473.5|8740
1738576500000|2025-02-03 09:55:00|4476|4475|4475|4473.5|4478|4476.5|4471|4470|7383
1738576800000|2025-02-03 10:00:00|4474.5|4472.5|4480|4479|4482.5|4481.5|4470|4469|18459
1738577100000|2025-02-03 10:05:00|4479.5|4479.5|4495.5|4495|4495.5|4495|4478.5|4478|9491
1738577400000|2025-02-03 10:10:00|4494.5|4494.5|4502.5|4502|4503|4502|4491|4490|7214
1738577700000|2025-02-03 10:15:00|4503|4501.5|4497|4496|4503|4502.5|4496|4495.5|3472
1738578000000|2025-02-03 10:20:00|4496.5|4496.5|4490.5|4490|4498|4497|4487.5|4487|1917
1738578300000|2025-02-03 10:25:00|4490|4489|4485|4484.5|4495|4493.5|4485|4483.5|7286
1738578600000|2025-02-03 10:30:00|4486|4485|4489.5|4488|4492.5|4492|4485|4484.5|3804
1738578900000|2025-02-03 10:35:00|4489|4488.5|4498|4497.5|4498.5|4498|4487.5|4486|5328
1738579200000|2025-02-03 10:40:00|4498.5|4498|4502|4500.5|4504|4503.5|4498.5|4498|5435
1738579500000|2025-02-03 10:45:00|4501.5|4501|4501.5|4500.5|4505|4504|4496.5|4495.5|4362
1738579800000|2025-02-03 10:50:00|4501|4500|4504|4503|4505|4504.5|4500|4499|3994
1738580100000|2025-02-03 10:55:00|4505|4503.5|4502|4501|4505.5|4505|4499.5|4498.5|7880
1738580400000|2025-02-03 11:00:00|4503|4501.5|4506|4505.5|4513|4512|4503|4501.5|3325
1738580700000|2025-02-03 11:05:00|4505.5|4505|4500.5|4500|4508|4507|4499|4497.5|6866
1738581000000|2025-02-03 11:10:00|4501.5|4500.5|4497|4496|4503|4502|4496.5|4495.5|2467
1738581300000|2025-02-03 11:15:00|4497.5|4496.5|4498.5|4498|4500|4499|4496.5|4495.5|1506
1738581600000|2025-02-03 11:20:00|4498|4497.5|4499.5|4498.5|4500|4499.5|4496|4495|1650
1738581900000|2025-02-03 11:25:00|4499|4497.5|4496|4495|4499.5|4498|4495.5|4495|6270
1738582200000|2025-02-03 11:30:00|4495.5|4494|4494.5|4493.5|4496.5|4495.5|4492.5|4491.5|1843
1738582500000|2025-02-03 11:35:00|4495|4494|4495.5|4495|4496|4495|4492.5|4491.5|1229
1738582800000|2025-02-03 11:40:00|4495|4494.5|4494|4493|4496.5|4495.5|4493.5|4493|3571
1738583100000|2025-02-03 11:45:00|4493.5|4493.5|4487.5|4486.5|4494|4493.5|4486|4485|7610
1738583400000|2025-02-03 11:50:00|4487|4487|4486|4485|4489.5|4489|4485.5|4485|2546
1738583700000|2025-02-03 11:55:00|4485.5|4484.5|4482|4481|4486.5|4486|4482|4481|3527
1738584000000|2025-02-03 12:00:00|4483.5|4480.5|4481.5|4480.5|4485.5|4485|4481|4480|2188
1738584300000|2025-02-03 12:05:00|4482.5|4481|4482.5|4481.5|4483.5|4483|4479|4478|2593
1738584600000|2025-02-03 12:10:00|4483|4482|4487|4486|4490.5|4490|4483|4482|3637
1738584900000|2025-02-03 12:15:00|4487.5|4486.5|4485|4484|4487.5|4486.5|4484|4483.5|2029
1738585200000|2025-02-03 12:20:00|4486|4484.5|4487|4486|4488.5|4488|4485|4484.5|3590
1738585500000|2025-02-03 12:25:00|4486.5|4486.5|4489|4488|4490|4489|4484.5|4483.5|3983
1738585800000|2025-02-03 12:30:00|4488.5|4488.5|4487.5|4487|4488.5|4488.5|4484|4483|2211
1738586100000|2025-02-03 12:35:00|4488|4487.5|4490|4489|4492|4491.5|4488|4487.5|1633
1738586400000|2025-02-03 12:40:00|4489.5|4488.5|4491|4490.5|4493.5|4493|4488.5|4487.5|3522
1738586700000|2025-02-03 12:45:00|4490.5|4490|4484|4483|4493.5|4492|4484|4483|3607
1738587000000|2025-02-03 12:50:00|4483.5|4482.5|4476|4475.5|4484|4483|4475.5|4475|2981
1738587300000|2025-02-03 12:55:00|4477|4476|4476.5|4476|4477.5|4476.5|4475.5|4475|2630
1738587600000|2025-02-03 13:00:00|4477|4477|4489.5|4488.5|4490|4489|4477|4477|5809
1738587900000|2025-02-03 13:05:00|4491|4489|4491|4490|4500.5|4499.5|4490|4489|9685
1738588200000|2025-02-03 13:10:00|4490|4489.5|4494.5|4493.5|4497|4496|4489|4488.5|4742
1738588500000|2025-02-03 13:15:00|4494|4493|4488|4486.5|4495.5|4495|4488|4486.5|3644
1738588800000|2025-02-03 13:20:00|4487.5|4486|4488.5|4487.5|4490.5|4489.5|4485.5|4485|4937
1738589100000|2025-02-03 13:25:00|4490|4488|4492.5|4491.5|4494|4493|4489|4488|4073
1738589400000|2025-02-03 13:30:00|4492|4492|4489|4488|4494|4493|4489|4488|5978
1738589700000|2025-02-03 13:35:00|4488.5|4487|4483|4482.5|4488.5|4487.5|4483|4482.5|2755
1738590000000|2025-02-03 13:40:00|4483.5|4483|4483.5|4483|4486|4485.5|4482|4481|3650
1738590300000|2025-02-03 13:45:00|4484|4482.5|4490.5|4490|4491|4490|4484|4482.5|2355
1738590600000|2025-02-03 13:50:00|4490|4489.5|4487|4486.5|4490|4489.5|4486.5|4485.5|2131
1738590900000|2025-02-03 13:55:00|4488|4487.5|4482|4481|4489|4488.5|4481.5|4480.5|2440
1738591200000|2025-02-03 14:00:00|4482.5|4481.5|4475|4474.5|4482.5|4482|4474.5|4474|7644
1738591500000|2025-02-03 14:05:00|4474.5|4473.5|4471|4470.5|4475|4474|4470.5|4470|10640
1738591800000|2025-02-03 14:10:00|4472|4471|4479|4478|4483|4482|4471.5|4470.5|6379
1738592100000|2025-02-03 14:15:00|4478.5|4477.5|4475.5|4474.5|4483.5|4482.5|4475|4474.5|5688
1738592400000|2025-02-03 14:20:00|4475|4474|4465.5|4464.5|4475|4474|4464.5|4463.5|8493
1738592700000|2025-02-03 14:25:00|4466|4465.5|4463|4462|4469|4468|4459.5|4458.5|12098
1738593000000|2025-02-03 14:30:00|4464.5|4462.5|4464|4463.5|4469|4468|4457|4456|18655
1738593300000|2025-02-03 14:35:00|4465|4464|4453.5|4452.5|4469|4468|4452|4451.5|16776
1738593600000|2025-02-03 14:40:00|4455.5|4454.5|4463|4462.5|4464|4463|4452.5|4451.5|8193
1738593900000|2025-02-03 14:45:00|4463.5|4464.5|4461.5|4460.5|4469|4467.5|4457.5|4456.5|9889
1738594200000|2025-02-03 14:50:00|4462|4461|4445|4444.5|4462.5|4462|4445|4444.5|10899
1738594500000|2025-02-03 14:55:00|4445.5|4445|4454.5|4452|4459.5|4458|4445|4444|13104
1738594800000|2025-02-03 15:00:00|4452.5|4451|4461.5|4460.5|4465|4463.5|4447|4445|10539
1738595100000|2025-02-03 15:05:00|4462|4460|4470.5|4469|4472.5|4472|4457.5|4457|7281
1738595400000|2025-02-03 15:10:00|4470|4467|4463.5|4462.5|4472|4470.5|4460.5|4459.5|4363
1738595700000|2025-02-03 15:15:00|4464|4463|4464.5|4463.5|4467|4466.5|4457.5|4456.5|2951
1738596000000|2025-02-03 15:20:00|4464|4461.5|4520|4519|4525.5|4524.5|4460|4459|22312
1738596300000|2025-02-03 15:25:00|4519.5|4518.5|4521.5|4520.5|4529.5|4528|4512.5|4512|13375
1738596600000|2025-02-03 15:30:00|4522.5|4521.5|4511.5|4510.5|4526.5|4525.5|4507|4505.5|24942
1738596900000|2025-02-03 15:35:00|4511|4510|4500|4499|4511|4510|4498.5|4497|10327
1738597200000|2025-02-03 15:40:00|4499.5|4498.5|4505.5|4504|4514.5|4513.5|4496|4495.5|10701
1738597500000|2025-02-03 15:45:00|4505|4502.5|4499.5|4498|4505|4504|4493|4492|9288
1738597800000|2025-02-03 15:50:00|4499|4498.5|4493|4492|4499.5|4498.5|4493|4492|9924
1738598100000|2025-02-03 15:55:00|4494|4492.5|4498|4497|4498.5|4498|4493.5|4492|11892
1738598400000|2025-02-03 16:00:00|4497.5|4496.5|4499|4498|4499.5|4498.5|4489|4488|16237
1738598700000|2025-02-03 16:05:00|4498.5|4498.5|4491.5|4490|4499|4498.5|4480.5|4480|14934
1738599000000|2025-02-03 16:10:00|4492|4490.5|4484.5|4484|4493.5|4493|4482|4481|15564
1738599300000|2025-02-03 16:15:00|4485.5|4483.5|4494.5|4494|4495|4494|4485.5|4483.5|8290
1738599600000|2025-02-03 16:20:00|4494|4493.5|4487|4486|4494|4494|4485|4484|13862
1738599900000|2025-02-03 16:25:00|4486.5|4485.5|4470|4468.5|4487|4486|4470|4468.5|22045
1738656000000|2025-02-04 08:00:00|4494|4492|4477.5|4476|4515.5|4512.5|4477|4475.5|8762
1738656300000|2025-02-04 08:05:00|4478|4477|4458|4456|4482.5|4480.5|4454|4452.5|8257
1738656600000|2025-02-04 08:10:00|4459|4456.5|4452.5|4451|4462.5|4460.5|4444|4442.5|8710
1738656900000|2025-02-04 08:15:00|4450|4448.5|4451|4449.5|4463.5|4462.5|4449.5|4448|4798
1738657200000|2025-02-04 08:20:00|4450.5|4449|4457|4455.5|4460|4458.5|4449.5|4448.5|4839
1738657500000|2025-02-04 08:25:00|4456.5|4455|4445.5|4444|4457|4456|4444.5|4443.5|6135
1738657800000|2025-02-04 08:30:00|4445|4443.5|4445.5|4444|4445.5|4444.5|4435|4434|5606
1738658100000|2025-02-04 08:35:00|4445|4443.5|4439.5|4438.5|4445.5|4443.5|4434.5|4433.5|12123
1738658400000|2025-02-04 08:40:00|4439|4438|4436|4435|4439.5|4438|4433.5|4432.5|6981
1738658700000|2025-02-04 08:45:00|4436.5|4434.5|4434.5|4434|4441.5|4440.5|4433.5|4432.5|5695
1738659000000|2025-02-04 08:50:00|4434|4432.5|4438|4437|4441.5|4440.5|4433|4432.5|10890
1738659300000|2025-02-04 08:55:00|4437.5|4436.5|4455|4453.5|4459|4458|4436.5|4435.5|7041
1738659600000|2025-02-04 09:00:00|4456.5|4454|4462.5|4461.5|4467.5|4466|4456.5|4454|6505
1738659900000|2025-02-04 09:05:00|4462|4461|4469|4468|4469|4468.5|4460|4459|8265
1738660200000|2025-02-04 09:10:00|4468.5|4467.5|4476.5|4475.5|4476.5|4476|4468.5|4467.5|5946
1738660500000|2025-02-04 09:15:00|4477.5|4476|4475|4474|4479.5|4478|4473.5|4472.5|5231
1738660800000|2025-02-04 09:20:00|4475.5|4474.5|4484.5|4484|4487.5|4486.5|4474.5|4474|6016
1738661100000|2025-02-04 09:25:00|4486|4485|4490.5|4489.5|4492.5|4491.5|4486|4485|4075
1738661400000|2025-02-04 09:30:00|4491.5|4490|4483.5|4482.5|4491.5|4490.5|4483.5|4482.5|6178
1738661700000|2025-02-04 09:35:00|4484|4483|4482|4481|4487|4486|4482|4481|3295
1738662000000|2025-02-04 09:40:00|4483.5|4482|4485.5|4484|4489.5|4488.5|4482|4481|4908
1738662300000|2025-02-04 09:45:00|4485|4484.5|4483|4482.5|4488.5|4487.5|4483|4482.5|1839
1738662600000|2025-02-04 09:50:00|4482.5|4482|4489.5|4489|4489.5|4489|4482.5|4482|6159
1738662900000|2025-02-04 09:55:00|4491|4488.5|4491.5|4490|4494.5|4493.5|4486|4485.5|10856
1738663200000|2025-02-04 10:00:00|4492|4490.5|4489.5|4488|4492.5|4491|4488|4487.5|3931
1738663500000|2025-02-04 10:05:00|4490|4488.5|4489|4488|4494.5|4493.5|4488.5|4487.5|1862
1738663800000|2025-02-04 10:10:00|4488.5|4488.5|4499.5|4498.5|4500|4499|4488.5|4488.5|3971
1738664100000|2025-02-04 10:15:00|4500|4499.5|4493|4491.5|4501.5|4500.5|4491|4490|4624
1738664400000|2025-02-04 10:20:00|4492.5|4492|4489|4488|4492.5|4492|4488|4487.5|3556
1738664700000|2025-02-04 10:25:00|4488.5|4487.5|4488.5|4487.5|4490|4489|4486.5|4486|2646
1738665000000|2025-02-04 10:30:00|4488|4487|4487.5|4486.5|4491|4490|4486.5|4486|1258
1738665300000|2025-02-04 10:35:00|4488|4487|4485.5|4484.5|4488.5|4487.5|4485|4484.5|1698
1738665600000|2025-02-04 10:40:00|4485|4485|4491|4490.5|4491.5|4490.5|4482.5|4482|1718
1738665900000|2025-02-04 10:45:00|4492|4491|4492.5|4492|4493.5|4493|4491.5|4491|1949
1738666200000|2025-02-04 10:50:00|4493|4492.5|4495|4494.5|4495|4494.5|4492.5|4492|6045
1738666500000|2025-02-04 10:55:00|4493.5|4492.5|4496|4495.5|4496.5|4495.5|4493.5|4492.5|1721
1738666800000|2025-02-04 11:00:00|4495.5|4495|4489.5|4488.5|4496.5|4495.5|4489|4488|2475
1738667100000|2025-02-04 11:05:00|4489|4488|4493|4492|4494|4493|4487.5|4486.5|1801
1738667400000|2025-02-04 11:10:00|4492.5|4491.5|4493|4492|4494.5|4493.5|4491.5|4491|2279
1738667700000|2025-02-04 11:15:00|4494|4492.5|4484.5|4484|4494|4493.5|4484.5|4483.5|1503
1738668000000|2025-02-04 11:20:00|4485.5|4484.5|4487|4486.5|4487.5|4486.5|4482.5|4481.5|3120
1738668300000|2025-02-04 11:25:00|4486|4486|4485.5|4485|4487.5|4486.5|4485|4484.5|8066
1738668600000|2025-02-04 11:30:00|4486|4485.5|4484|4483|4487|4486|4483|4482.5|3170
1738668900000|2025-02-04 11:35:00|4484.5|4483.5|4484|4483.5|4487|4486|4484|4483|2351
1738669200000|2025-02-04 11:40:00|4484.5|4483|4483|4482.5|4484.5|4483.5|4482|4481.5|1152
1738669500000|2025-02-04 11:45:00|4483.5|4483|4489|4488|4490|4488.5|4483.5|4483|1337
1738669800000|2025-02-04 11:50:00|4488.5|4487.5|4494.5|4493.5|4494.5|4493.5|4488.5|4487.5|4639
1738670100000|2025-02-04 11:55:00|4494|4492|4494|4493|4494.5|4494|4493|4492|4069
1738670400000|2025-02-04 12:00:00|4495|4493.5|4488|4487|4495.5|4494.5|4488|4487|2767
1738670700000|2025-02-04 12:05:00|4487.5|4486.5|4485.5|4484.5|4488.5|4487|4484.5|4483.5|3188
1738671000000|2025-02-04 12:10:00|4486.5|4485.5|4484.5|4484|4486.5|4485.5|4484.5|4484|485
1738671300000|2025-02-04 12:15:00|4485|4484.5|4485|4484|4485.5|4484.5|4483|4482.5|1389
1738671600000|2025-02-04 12:20:00|4484.5|4483.5|4482.5|4481.5|4484.5|4483.5|4479.5|4479|5104
1738671900000|2025-02-04 12:25:00|4482|4482|4483.5|4483|4484|4483.5|4482|4481.5|1710
1738672200000|2025-02-04 12:30:00|4484.5|4483.5|4487|4486|4487.5|4486.5|4483.5|4482.5|3597
1738672500000|2025-02-04 12:35:00|4487.5|4485.5|4493|4492.5|4493.5|4492.5|4486.5|4485.5|3378
1738672800000|2025-02-04 12:40:00|4492.5|4492|4494|4493.5|4494|4493.5|4490|4489.5|4400
1738673100000|2025-02-04 12:45:00|4493.5|4493|4490.5|4489|4494|4493|4490|4489|3280
1738673400000|2025-02-04 12:50:00|4490|4489.5|4490|4489|4491|4490|4489|4488.5|2186
1738673700000|2025-02-04 12:55:00|4489.5|4489.5|4489|4488|4490|4489.5|4488.5|4488|1945
1738674000000|2025-02-04 13:00:00|4488.5|4487.5|4490.5|4489.5|4491|4490|4486.5|4486|4029
1738674300000|2025-02-04 13:05:00|4491|4490|4494|4493|4496|4495|4490.5|4490|2145
1738674600000|2025-02-04 13:10:00|4493.5|4492.5|4493|4492|4494|4493.5|4491|4490.5|1647
1738674900000|2025-02-04 13:15:00|4492.5|4491.5|4494|4493|4494.5|4493.5|4491.5|4491|1917
1738675200000|2025-02-04 13:20:00|4493.5|4492.5|4496|4495|4497|4496|4491.5|4490.5|1919
1738675500000|2025-02-04 13:25:00|4495.5|4494.5|4497.5|4496.5|4497.5|4497|4494|4493.5|1250
1738675800000|2025-02-04 13:30:00|4497|4497|4499.5|4499|4501.5|4500.5|4496|4495|3676
1738676100000|2025-02-04 13:35:00|4499|4498.5|4496|4495|4499.5|4498.5|4495.5|4494.5|1321
1738676400000|2025-02-04 13:40:00|4497|4496|4496.5|4495.5|4497|4496|4491.5|4491|2320
1738676700000|2025-02-04 13:45:00|4496|4495|4495|4494|4499|4497.5|4495|4494|1327
1738677000000|2025-02-04 13:50:00|4494.5|4494.5|4494.5|4493.5|4495|4494.5|4491|4490.5|1721
1738677300000|2025-02-04 13:55:00|4494|4494|4500.5|4500|4501|4500|4494|4494|1540
1738677600000|2025-02-04 14:00:00|4500|4499|4498|4497|4500|4499|4497.5|4497|2424
1738677900000|2025-02-04 14:05:00|4497.5|4496.5|4500.5|4499.5|4500.5|4499.5|4496.5|4496|1811
1738678200000|2025-02-04 14:10:00|4500|4499|4501.5|4501|4504.5|4504|4498|4497.5|1123
1738678500000|2025-02-04 14:15:00|4502|4501.5|4509|4508|4511|4510|4500.5|4499.5|6629
1738678800000|2025-02-04 14:20:00|4509.5|4508.5|4502|4501.5|4510|4508.5|4502|4501.5|5147
1738679100000|2025-02-04 14:25:00|4502.5|4502|4507|4506|4508|4507|4502.5|4502|2411
1738679400000|2025-02-04 14:30:00|4506|4505.5|4499.5|4498.5|4510.5|4509.5|4498|4497|5898
1738679700000|2025-02-04 14:35:00|4499|4499|4498.5|4498|4503|4502|4498|4497|3686
1738680000000|2025-02-04 14:40:00|4500.5|4497.5|4504|4503|4509|4508|4500.5|4497.5|5874
1738680300000|2025-02-04 14:45:00|4503|4503.5|4504|4503|4509.5|4508.5|4502.5|4501.5|4899
1738680600000|2025-02-04 14:50:00|4504.5|4503.5|4512|4511.5|4515|4514|4503.5|4503|4412
1738680900000|2025-02-04 14:55:00|4512.5|4512|4519.5|4518|4520|4518|4511.5|4510.5|5858
1738681200000|2025-02-04 15:00:00|4520|4519|4509|4507.5|4524|4523|4509|4507.5|4710
1738681500000|2025-02-04 15:05:00|4508.5|4507|4502|4501|4512|4511|4501|4500|5345
1738681800000|2025-02-04 15:10:00|4501|4500|4511.5|4509.5|4514|4512.5|4500|4498.5|6516
1738682100000|2025-02-04 15:15:00|4512|4510|4515.5|4514|4520|4519|4511.5|4510|4931
1738682400000|2025-02-04 15:20:00|4515|4514.5|4513|4512|4516|4515|4512.5|4512|1108
1738682700000|2025-02-04 15:25:00|4512.5|4511.5|4511|4510.5|4513|4512.5|4509|4507.5|909
1738683000000|2025-02-04 15:30:00|4510.5|4510|4514.5|4513.5|4516|4515.5|4510|4509.5|2355
1738683300000|2025-02-04 15:35:00|4514|4513|4518.5|4517.5|4518.5|4518|4513.5|4512.5|3916
1738683600000|2025-02-04 15:40:00|4519|4517|4517.5|4516.5|4519|4518|4515.5|4515|4134
1738683900000|2025-02-04 15:45:00|4518|4517|4518|4517.5|4520|4519|4515.5|4515|2224
1738684200000|2025-02-04 15:50:00|4517.5|4516.5|4512|4511|4517.5|4517|4511|4510.5|3681
1738684500000|2025-02-04 15:55:00|4512.5|4511.5|4512|4511|4514|4513|4511|4510.5|2473
1738684800000|2025-02-04 16:00:00|4511.5|4511.5|4513.5|4512.5|4513.5|4512.5|4511|4510|1959
1738685100000|2025-02-04 16:05:00|4513|4512|4517|4516.5|4517|4516.5|4511.5|4511|4682
1738685400000|2025-02-04 16:10:00|4517.5|4517|4520|4519.5|4520.5|4520|4514.5|4514|5866
1738685700000|2025-02-04 16:15:00|4520.5|4520|4519|4518.5|4521.5|4520.5|4519|4518.5|4159
1738686000000|2025-02-04 16:20:00|4518.5|4518|4523.5|4522.5|4524|4523.5|4518.5|4517.5|7981
1738686300000|2025-02-04 16:25:00|4524|4523|4524.5|4524|4526|4525|4522|4521|7122
1738742400000|2025-02-05 08:00:00|4485.5|4483.5|4475|4473|4488.5|4487|4467.5|4465.5|11922
1738742700000|2025-02-05 08:05:00|4475.5|4473.5|4475.5|4475|4480.5|4480|4472.5|4471|10206
1738743000000|2025-02-05 08:10:00|4474.5|4473|4486.5|4485|4486.5|4485|4473.5|4471.5|9982
1738743300000|2025-02-05 08:15:00|4487.5|4485.5|4477.5|4476.5|4496.5|4495|4477.5|4476.5|8322
1738743600000|2025-02-05 08:20:00|4477|4478|4485.5|4484|4488|4487|4476.5|4476|9170
1738743900000|2025-02-05 08:25:00|4486|4484.5|4479|4478|4486.5|4485.5|4477.5|4477|3043
1738744200000|2025-02-05 08:30:00|4479.5|4478.5|4485|4484.5|4485|4484.5|4476.5|4476|6241
1738744500000|2025-02-05 08:35:00|4484.5|4484|4485.5|4484|4485.5|4484.5|4478|4477|7678
1738744800000|2025-02-05 08:40:00|4485|4484.5|4488|4487.5|4492|4491|4485|4483.5|5420
1738745100000|2025-02-05 08:45:00|4487.5|4487|4484.5|4483|4488|4487|4484|4483|7453
1738745400000|2025-02-05 08:50:00|4484|4483.5|4481.5|4481|4484.5|4484|4481|4480.5|8170
1738745700000|2025-02-05 08:55:00|4482|4481.5|4481.5|4481|4484.5|4483.5|4479.5|4478|4340
1738746000000|2025-02-05 09:00:00|4481|4480.5|4480|4478.5|4484.5|4483.5|4478.5|4478|4290
1738746300000|2025-02-05 09:05:00|4479.5|4479|4486|4485|4487.5|4486.5|4479.5|4478.5|3780
1738746600000|2025-02-05 09:10:00|4485|4484.5|4481|4480.5|4485|4484.5|4478.5|4478|3568
1738746900000|2025-02-05 09:15:00|4480|4479.5|4475.5|4474.5|4481|4480|4474|4473.5|5169
1738747200000|2025-02-05 09:20:00|4475|4475|4481|4480|4483|4482|4473|4472.5|3893
1738747500000|2025-02-05 09:25:00|4481.5|4480.5|4487|4486.5|4491|4490.5|4481.5|4480.5|3819
1738747800000|2025-02-05 09:30:00|4486|4485.5|4488.5|4487.5|4488.5|4487.5|4486|4485.5|1911
1738748100000|2025-02-05 09:35:00|4490|4489|4491.5|4490.5|4492.5|4492|4485|4484|4583
1738748400000|2025-02-05 09:40:00|4491|4490|4486|4485|4492|4491|4485.5|4485|2401
1738748700000|2025-02-05 09:45:00|4487|4485.5|4488|4487|4488|4487|4486|4485|2298
1738749000000|2025-02-05 09:50:00|4486.5|4486|4484.5|4483.5|4491.5|4490.5|4484|4483.5|3845
1738749300000|2025-02-05 09:55:00|4484|4483|4475|4474.5|4484|4483|4469.5|4468|4945
1738749600000|2025-02-05 10:00:00|4474.5|4474|4479.5|4479|4480.5|4479|4472.5|4472|2083
1738749900000|2025-02-05 10:05:00|4480.5|4480|4487.5|4486|4490.5|4489|4480.5|4480|9647
1738750200000|2025-02-05 10:10:00|4488|4486.5|4484|4483|4488|4487|4482.5|4481.5|5042
1738750500000|2025-02-05 10:15:00|4483.5|4483.5|4485.5|4484.5|4489|4488|4482.5|4481.5|1193
1738750800000|2025-02-05 10:20:00|4485|4484|4480.5|4479.5|4486|4485.5|4480.5|4479.5|4395
1738751100000|2025-02-05 10:25:00|4479.5|4478.5|4477.5|4476|4482.5|4482|4476|4475|4865
1738751400000|2025-02-05 10:30:00|4476|4476.5|4474|4472.5|4476|4476.5|4473|4472.5|3136
1738751700000|2025-02-05 10:35:00|4473.5|4472|4473.5|4473|4477|4476|4473|4472|2278
1738752000000|2025-02-05 10:40:00|4474.5|4472.5|4470.5|4469.5|4474.5|4472.5|4470|4469|1694
1738752300000|2025-02-05 10:45:00|4470|4470|4470|4469|4472.5|4471.5|4469.5|4468.5|3107
1738752600000|2025-02-05 10:50:00|4469.5|4468.5|4467|4465.5|4469.5|4468.5|4465.5|4465|4755
1738752900000|2025-02-05 10:55:00|4466.5|4465|4467.5|4466.5|4468.5|4467.5|4464|4463.5|4133
1738753200000|2025-02-05 11:00:00|4467|4468|4470|4468.5|4471.5|4471|4467|4467|2879
1738753500000|2025-02-05 11:05:00|4471|4469|4470|4469|4473.5|4472.5|4470|4468.5|1469
1738753800000|2025-02-05 11:10:00|4469.5|4468.5|4470|4469|4470.5|4470|4467|4466.5|1137
1738754100000|2025-02-05 11:15:00|4470.5|4469.5|4475|4474|4475|4474|4469.5|4469|3169
1738754400000|2025-02-05 11:20:00|4474.5|4473.5|4466.5|4466|4475.5|4475|4462.5|4462|4368
1738754700000|2025-02-05 11:25:00|4467|4466.5|4466|4465.5|4469.5|4468.5|4463|4462.5|4184
1738755000000|2025-02-05 11:30:00|4466.5|4466|4461|4460.5|4468|4467.5|4459.5|4458.5|4320
1738755300000|2025-02-05 11:35:00|4461.5|4461.5|4460|4458.5|4466|4465|4457|4456|3727
1738755600000|2025-02-05 11:40:00|4459.5|4458|4459.5|4458.5|4461|4460.5|4456|4455|7205
1738755900000|2025-02-05 11:45:00|4459|4457.5|4459.5|4458.5|4461|4460|4458.5|4457.5|3813
1738756200000|2025-02-05 11:50:00|4459|4459|4447.5|4446.5|4459|4459|4447|4446|5481
1738756500000|2025-02-05 11:55:00|4448|4447|4444|4443.5|4448|4447|4443.5|4442.5|7960
1738756800000|2025-02-05 12:00:00|4443.5|4443|4441.5|4440.5|4447|4446.5|4440|4439|9454
1738757100000|2025-02-05 12:05:00|4443|4440|4448|4447|4449.5|4448.5|4441.5|4440|4287
1738757400000|2025-02-05 12:10:00|4447.5|4446.5|4438|4437|4447.5|4446.5|4438|4437|4922
1738757700000|2025-02-05 12:15:00|4439|4438.5|4440|4439.5|4444|4442.5|4436.5|4435.5|10624
1738758000000|2025-02-05 12:20:00|4439.5|4438.5|4442.5|4441.5|4442.5|4441.5|4438.5|4437.5|2635
1738758300000|2025-02-05 12:25:00|4443|4442|4447.5|4446.5|4449.5|4448.5|4442|4441.5|4437
1738758600000|2025-02-05 12:30:00|4448|4447|4444.5|4443|4449|4448.5|4444|4443|4598
1738758900000|2025-02-05 12:35:00|4443|4442|4440.5|4439.5|4446.5|4445|4439.5|4439|4237
1738759200000|2025-02-05 12:40:00|4442|4440|4445.5|4444.5|4446.5|4445.5|4442|4439.5|3838
1738759500000|2025-02-05 12:45:00|4445|4444|4442|4441|4446|4444.5|4442|4441|1267
1738759800000|2025-02-05 12:50:00|4441.5|4440.5|4442.5|4442|4442.5|4442|4439|4438|3857
1738760100000|2025-02-05 12:55:00|4442|4441.5|4440.5|4439.5|4442|4442|4440|4439.5|4686
1738760400000|2025-02-05 13:00:00|4440|4440|4441|4440.5|4441.5|4440.5|4439|4438.5|5207
1738760700000|2025-02-05 13:05:00|4442.5|4442|4446|4445|4446.5|4445.5|4442|4441.5|3449
1738761000000|2025-02-05 13:10:00|4447|4446|4443.5|4442.5|4448|4447|4442.5|4441|5360
1738761300000|2025-02-05 13:15:00|4442|4441.5|4441.5|4440.5|4442.5|4441.5|4438.5|4438|2990
1738761600000|2025-02-05 13:20:00|4441|4440|4441|4440.5|4442|4441|4439|4438.5|3421
1738761900000|2025-02-05 13:25:00|4441.5|4441|4444|4443|4444|4443|4441|4440|4577
1738762200000|2025-02-05 13:30:00|4444.5|4443.5|4440|4439.5|4444.5|4443.5|4440|4439.5|8284
1738762500000|2025-02-05 13:35:00|4439.5|4438.5|4441.5|4440.5|4442.5|4442|4439|4438.5|2330
1738762800000|2025-02-05 13:40:00|4441|4441|4444.5|4443.5|4444.5|4444|4441|4440|2230
1738763100000|2025-02-05 13:45:00|4445|4444|4449|4448.5|4449|4448.5|4443|4442|3455
1738763400000|2025-02-05 13:50:00|4450|4449|4455.5|4454.5|4456|4455.5|4450|4449|1856
1738763700000|2025-02-05 13:55:00|4455|4454|4458|4457|4459.5|4458.5|4454|4453.5|2161
1738764000000|2025-02-05 14:00:00|4457|4456|4456.5|4456|4459.5|4458.5|4456.5|4455.5|3780
1738764300000|2025-02-05 14:05:00|4456|4455.5|4459|4458|4459.5|4458.5|4456|4455.5|3283
1738764600000|2025-02-05 14:10:00|4458.5|4457|4459.5|4458.5|4459.5|4458.5|4456.5|4455.5|1434
1738764900000|2025-02-05 14:15:00|4459|4458|4460|4459.5|4460.5|4460|4458.5|4458|1176
1738765200000|2025-02-05 14:20:00|4460.5|4460|4462|4461.5|4463|4462.5|4459.5|4459|7425
1738765500000|2025-02-05 14:25:00|4462.5|4462|4471|4470|4471|4470.5|4462.5|4462|4841
1738765800000|2025-02-05 14:30:00|4471.5|4471|4459.5|4458.5|4474.5|4473|4458.5|4457.5|7130
1738766100000|2025-02-05 14:35:00|4460|4459.5|4457.5|4456.5|4460.5|4459.5|4454|4453|7174
1738766400000|2025-02-05 14:40:00|4457|4455|4460|4459|4464|4463|4454.5|4453.5|3590
1738766700000|2025-02-05 14:45:00|4459|4459.5|4457.5|4457|4462.5|4462|4457.5|4457|5036
1738767000000|2025-02-05 14:50:00|4458|4456.5|4463.5|4462.5|4463.5|4462.5|4456|4455|3124
1738767300000|2025-02-05 14:55:00|4464|4463|4464.5|4464|4465.5|4464|4460.5|4459.5|839
1738767600000|2025-02-05 15:00:00|4466|4464.5|4462.5|4461.5|4473|4472|4461.5|4460.5|2842
1738767900000|2025-02-05 15:05:00|4463|4462|4465|4464|4467.5|4466.5|4462.5|4462|4600
1738768200000|2025-02-05 15:10:00|4464.5|4464.5|4461|4460.5|4466|4465|4458.5|4457.5|5532
1738768500000|2025-02-05 15:15:00|4460.5|4460|4464|4463|4466|4464.5|4459.5|4459|1737
1738768800000|2025-02-05 15:20:00|4463.5|4462.5|4469|4468|4469.5|4468.5|4462|4461|2542
1738769100000|2025-02-05 15:25:00|4469.5|4468.5|4464.5|4463.5|4470.5|4470|4463.5|4463|6697
1738769400000|2025-02-05 15:30:00|4464|4463|4464|4463.5|4466|4465|4462|4461|5642
1738769700000|2025-02-05 15:35:00|4463.5|4463|4468.5|4467.5|4470.5|4469.5|4463.5|4463|3283
1738770000000|2025-02-05 15:40:00|4468|4468|4473|4472.5|4473|4472.5|4467.5|4466.5|3270
1738770300000|2025-02-05 15:45:00|4472.5|4472|4473.5|4472.5|4473.5|4472.5|4470|4469.5|1703
1738770600000|2025-02-05 15:50:00|4473|4472|4473.5|4472.5|4474|4473|4471|4470|5113
1738770900000|2025-02-05 15:55:00|4474|4473|4479|4478.5|4479.5|4479|4472.5|4472|3742
1738771200000|2025-02-05 16:00:00|4478.5|4478|4480|4479|4480.5|4479.5|4478|4477|5727
1738771500000|2025-02-05 16:05:00|4479.5|4479.5|4483|4482|4483.5|4482.5|4478.5|4478|4980
1738771800000|2025-02-05 16:10:00|4482|4481.5|4486|4485.5|4489|4488.5|4481.5|4481|7651
1738772100000|2025-02-05 16:15:00|4485.5|4485|4488.5|4488|4490.5|4490|4485|4484.5|10487
1738772400000|2025-02-05 16:20:00|4489|4488.5|4491|4490.5|4492|4491.5|4488.5|4488|8622
1738772700000|2025-02-05 16:25:00|4490.5|4490|4496|4494.5|4496|4495|4485|4484|8814
1738828800000|2025-02-06 08:00:00|4526.5|4519|4556|4554|4557.5|4556|4526.5|4519|7137
1738829100000|2025-02-06 08:05:00|4555.5|4554.5|4581|4579|4583|4581.5|4548|4546.5|15335
1738829400000|2025-02-06 08:10:00|4576.5|4574.5|4567|4566.5|4576.5|4574.5|4560|4558.5|11997
1738829700000|2025-02-06 08:15:00|4568.5|4567|4580|4579|4581.5|4580.5|4568.5|4567|9576
1738830000000|2025-02-06 08:20:00|4580.5|4579.5|4607.5|4606|4618.5|4617.5|4580|4579.5|27081
1738830300000|2025-02-06 08:25:00|4604.5|4603.5|4601.5|4600|4606.5|4605|4599|4598|6756
1738830600000|2025-02-06 08:30:00|4600.5|4600.5|4604.5|4603|4609|4607.5|4600|4598.5|10590
1738830900000|2025-02-06 08:35:00|4604|4603.5|4622|4620.5|4623|4621.5|4604|4603.5|11099
1738831200000|2025-02-06 08:40:00|4622.5|4621|4645|4644|4646|4645|4622.5|4621|27036
1738831500000|2025-02-06 08:45:00|4646.5|4644.5|4641|4640.5|4651|4650|4636|4635|15727
1738831800000|2025-02-06 08:50:00|4641.5|4641|4653.5|4652|4658.5|4658|4641.5|4640.5|16550
1738832100000|2025-02-06 08:55:00|4653|4652.5|4646|4644.5|4656.5|4655.5|4641.5|4640.5|11289
1738832400000|2025-02-06 09:00:00|4647|4645|4648.5|4647.5|4650.5|4650|4643|4642|5115
1738832700000|2025-02-06 09:05:00|4648|4647|4643|4642|4648|4647|4631.5|4630|7712
1738833000000|2025-02-06 09:10:00|4643.5|4641|4647.5|4646.5|4656.5|4656|4640.5|4640|9652
1738833300000|2025-02-06 09:15:00|4647|4646|4634|4632.5|4647.5|4646.5|4632|4630.5|6369
1738833600000|2025-02-06 09:20:00|4634.5|4633|4627|4625|4634.5|4633|4627|4625|8546
1738833900000|2025-02-06 09:25:00|4626.5|4626.5|4637|4636|4637.5|4636|4626|4625.5|3665
1738834200000|2025-02-06 09:30:00|4636|4635|4633.5|4632.5|4637|4635.5|4632|4631|6331
1738834500000|2025-02-06 09:35:00|4632.5|4631.5|4638|4637|4638.5|4637.5|4630|4629.5|6250
1738834800000|2025-02-06 09:40:00|4639|4637.5|4641.5|4640.5|4646|4645|4638.5|4637|8890
1738835100000|2025-02-06 09:45:00|4642.5|4641|4649|4648.5|4650.5|4649|4642.5|4641|5182
1738835400000|2025-02-06 09:50:00|4650.5|4649|4643.5|4643|4652.5|4651.5|4643|4641.5|3992
1738835700000|2025-02-06 09:55:00|4642.5|4642.5|4645.5|4644.5|4645.5|4644.5|4640.5|4640|3678
1738836000000|2025-02-06 10:00:00|4646|4645|4651|4650|4651|4650|4642|4641.5|6584
1738836300000|2025-02-06 10:05:00|4651.5|4650.5|4656.5|4655.5|4657.5|4657|4651|4650|7411
1738836600000|2025-02-06 10:10:00|4658|4656|4671|4670.5|4671.5|4671|4658|4656|7502
1738836900000|2025-02-06 10:15:00|4670.5|4670|4674.5|4673.5|4676|4675|4665.5|4664.5|6604
1738837200000|2025-02-06 10:20:00|4674|4674.5|4676|4675|4679|4678.5|4669|4668|6223
1738837500000|2025-02-06 10:25:00|4675|4674|4670.5|4669|4675|4674|4667.5|4666.5|11141
1738837800000|2025-02-06 10:30:00|4670|4669.5|4665|4664|4670|4669.5|4657.5|4656.5|12551
1738838100000|2025-02-06 10:35:00|4666|4664.5|4667|4665.5|4670|4669|4664|4663|3430
1738838400000|2025-02-06 10:40:00|4665|4666|4669.5|4668.5|4669.5|4668.5|4661.5|4660.5|7728
1738838700000|2025-02-06 10:45:00|4669|4669|4666.5|4665|4671.5|4670.5|4663.5|4662.5|9558
1738839000000|2025-02-06 10:50:00|4666|4665.5|4671|4670|4675|4674.5|4664.5|4664|9741
1738839300000|2025-02-06 10:55:00|4670.5|4669.5|4657.5|4657|4670.5|4669.5|4657|4656.5|7197
1738839600000|2025-02-06 11:00:00|4657|4656.5|4656|4655.5|4661|4660.5|4655.5|4654.5|9415
1738839900000|2025-02-06 11:05:00|4655|4654|4658.5|4657.5|4662|4661.5|4655|4654|3090
1738840200000|2025-02-06 11:10:00|4658|4656.5|4668.5|4667.5|4670.5|4670|4656.5|4655.5|8876
1738840500000|2025-02-06 11:15:00|4668|4667|4677.5|4676|4683|4681.5|4668|4667|12578
1738840800000|2025-02-06 11:20:00|4678|4676.5|4676.5|4675.5|4679|4677.5|4673.5|4672.5|4286
1738841100000|2025-02-06 11:25:00|4677|4676|4683.5|4682.5|4686.5|4685.5|4675|4674.5|5277
1738841400000|2025-02-06 11:30:00|4684|4683|4678.5|4677.5|4684|4683|4676|4675.5|2554
1738841700000|2025-02-06 11:35:00|4679|4678|4680.5|4680|4684.5|4683.5|4677|4676|4368
1738842000000|2025-02-06 11:40:00|4681|4679.5|4694.5|4693.5|4694.5|4693.5|4680.5|4679.5|10365
1738842300000|2025-02-06 11:45:00|4694|4693|4709.5|4708.5|4713|4712|4694|4693|12786
1738842600000|2025-02-06 11:50:00|4705|4704.5|4703.5|4702|4706|4705|4700.5|4699.5|18306
1738842900000|2025-02-06 11:55:00|4704|4702.5|4698.5|4698|4704|4703|4695.5|4695|13741
1738843200000|2025-02-06 12:00:00|4699|4665|4704|4702.5|4710|4708.5|4699|4665|7378
1738843500000|2025-02-06 12:05:00|4705.5|4704.5|4723|4722.5|4723.5|4722.5|4703.5|4702.5|9148
1738843800000|2025-02-06 12:10:00|4723.5|4722|4725.5|4725|4727.5|4727|4720.5|4720|12339
1738844100000|2025-02-06 12:15:00|4725|4724.5|4724.5|4723|4725.5|4724.5|4720|4719.5|9725
1738844400000|2025-02-06 12:20:00|4724|4720.5|4717|4716.5|4724|4720.5|4713|4712|12798
1738844700000|2025-02-06 12:25:00|4717.5|4717|4715.5|4714.5|4718|4717|4712.5|4711.5|5702
1738845000000|2025-02-06 12:30:00|4716|4714|4712.5|4711.5|4719.5|4719|4709|4708|19712
1738845300000|2025-02-06 12:35:00|4710|4708.5|4726|4724.5|4727|4726.5|4709.5|4708.5|10853
1738845600000|2025-02-06 12:40:00|4725.5|4725|4735|4734.5|4736|4735|4725.5|4724.5|9430
1738845900000|2025-02-06 12:45:00|4734|4732.5|4718|4717|4734.5|4733.5|4717.5|4716.5|14486
1738846200000|2025-02-06 12:50:00|4716.5|4716.5|4726|4724.5|4726.5|4725.5|4716|4715|3841
1738846500000|2025-02-06 12:55:00|4725.5|4725.5|4739|4738.5|4741|4740|4725.5|4725.5|12130
1738846800000|2025-02-06 13:00:00|4738|4738|4731.5|4730.5|4740|4739|4730.5|4730|11066
1738847100000|2025-02-06 13:05:00|4731|4730|4728|4727.5|4731|4730|4723|4722|7659
1738847400000|2025-02-06 13:10:00|4728.5|4728|4729.5|4729|4734|4733|4726.5|4725.5|8367
1738847700000|2025-02-06 13:15:00|4730.5|4729.5|4731|4730.5|4733.5|4732.5|4730|4729.5|7325
1738848000000|2025-02-06 13:20:00|4731.5|4729.5|4741|4740.5|4741|4740.5|4730|4729.5|5419
1738848300000|2025-02-06 13:25:00|4741.5|4741|4749|4748|4751|4750|4741|4741|23861
1738848600000|2025-02-06 13:30:00|4749.5|4748.5|4753|4752.5|4757|4756.5|4749|4748.5|21369
1738848900000|2025-02-06 13:35:00|4752.5|4752|4752|4751|4759|4758|4748.5|4748|5646
1738849200000|2025-02-06 13:40:00|4751|4750.5|4762|4761.5|4764.5|4763.5|4749.5|4749|6868
1738849500000|2025-02-06 13:45:00|4761.5|4761|4775|4774|4776.5|4776|4756.5|4755.5|20742
1738849800000|2025-02-06 13:50:00|4774|4773|4770.5|4770|4774|4773|4765|4764|10035
1738850100000|2025-02-06 13:55:00|4771|4770.5|4771.5|4770.5|4776.5|4775.5|4768|4767|15613
1738850400000|2025-02-06 14:00:00|4772.5|4771.5|4781|4779.5|4783|4782|4766|4765.5|12370
1738850700000|2025-02-06 14:05:00|4780.5|4779|4772.5|4771.5|4781|4780|4768.5|4768|13125
1738851000000|2025-02-06 14:10:00|4774.5|4773.5|4769.5|4768.5|4776.5|4775|4768|4767.5|7574
1738851300000|2025-02-06 14:15:00|4769|4767.5|4769|4768|4771|4770|4765.5|4765|9141
1738851600000|2025-02-06 14:20:00|4769.5|4767|4764|4763|4769.5|4767.5|4762.5|4761.5|10509
1738851900000|2025-02-06 14:25:00|4764.5|4763.5|4767.5|4766.5|4769|4768|4764.5|4763|6203
1738852200000|2025-02-06 14:30:00|4767|4765.5|4760.5|4760|4770.5|4770|4758.5|4757.5|9481
1738852500000|2025-02-06 14:35:00|4762|4759.5|4775.5|4774.5|4779|4778.5|4761|4759.5|13318
1738852800000|2025-02-06 14:40:00|4777|4776|4796|4795|4797.5|4796.5|4773|4772|17096
1738853100000|2025-02-06 14:45:00|4797|4795.5|4783.5|4782.5|4797.5|4796|4781|4780|6349
1738853400000|2025-02-06 14:50:00|4783|4782|4788.5|4788|4788.5|4788|4782|4781.5|11015
1738853700000|2025-02-06 14:55:00|4789.5|4789|4793.5|4792.5|4796|4795|4789.5|4789|9508
1738854000000|2025-02-06 15:00:00|4794|4793|4816.5|4816|4820|4819|4793.5|4793|41399
1738854300000|2025-02-06 15:05:00|4817|4814.5|4815.5|4814.5|4823.5|4823|4811|4810|24891
1738854600000|2025-02-06 15:10:00|4813.5|4812.5|4813.5|4813|4816|4815|4805|4804|8367
1738854900000|2025-02-06 15:15:00|4814|4813.5|4812.5|4812|4815|4814.5|4805.5|4804.5|20466
1738855200000|2025-02-06 15:20:00|4813|4812.5|4820.5|4820|4823.5|4823|4812|4811.5|20999
1738855500000|2025-02-06 15:25:00|4821|4820.5|4817|4816.5|4824.5|4824|4814|4813.5|15742
1738855800000|2025-02-06 15:30:00|4816.5|4816|4814|4813.5|4823|4822|4813.5|4813|14059
1738856100000|2025-02-06 15:35:00|4815|4814.5|4820.5|4820|4823|4822|4809|4808|16431
1738856400000|2025-02-06 15:40:00|4821.5|4820.5|4829.5|4828.5|4833|4832|4820|4819|18844
1738856700000|2025-02-06 15:45:00|4828.5|4829|4821|4820|4829.5|4829|4819|4818.5|19646
1738857000000|2025-02-06 15:50:00|4820.5|4819.5|4821|4819.5|4824|4823.5|4819|4818.5|15259
1738857300000|2025-02-06 15:55:00|4821.5|4820|4818|4817.5|4825.5|4824.5|4816|4815.5|15783
1738857600000|2025-02-06 16:00:00|4818.5|4818|4824.5|4824|4824.5|4824|4817.5|4817|19973
1738857900000|2025-02-06 16:05:00|4825|4824.5|4829.5|4828.5|4832.5|4832|4824|4823.5|19830
1738858200000|2025-02-06 16:10:00|4830|4829|4835.5|4835|4837|4836|4830|4828.5|21128
1738858500000|2025-02-06 16:15:00|4836|4835.5|4828|4827.5|4837.5|4837|4827|4826.5|11416
1738858800000|2025-02-06 16:20:00|4828.5|4828|4829|4828|4830.5|4829.5|4824.5|4823.5|15854
1738859100000|2025-02-06 16:25:00|4828.5|4827.5|4825.5|4824.5|4829|4828|4817.5|4816.5|18755
1738915200000|2025-02-07 08:00:00|4875|4873.5|4835|4832|4879.5|4876.5|4833|4830|11722
1738915500000|2025-02-07 08:05:00|4835.5|4834|4871|4869|4874|4872.5|4835.5|4832.5|24321
1738915800000|2025-02-07 08:10:00|4873.5|4869.5|4875.5|4874|4881.5|4881|4869|4867.5|20926
1738916100000|2025-02-07 08:15:00|4876|4874.5|4865.5|4864.5|4890.5|4889|4865|4863.5|15036
1738916400000|2025-02-07 08:20:00|4866.5|4865|4868|4866.5|4871|4869.5|4858.5|4857|8767
1738916700000|2025-02-07 08:25:00|4867.5|4864.5|4865.5|4865|4872|4871|4862|4860.5|6889
1738917000000|2025-02-07 08:30:00|4866|4864|4866|4865.5|4870|4869|4860|4859|8289
1738917300000|2025-02-07 08:35:00|4865.5|4864|4877|4876.5|4877.5|4876.5|4865.5|4864|12302
1738917600000|2025-02-07 08:40:00|4879.5|4875.5|4858.5|4856.5|4879.5|4878.5|4858.5|4856.5|5963
1738917900000|2025-02-07 08:45:00|4858|4857|4857|4855.5|4858|4857|4850|4849|6402
1738918200000|2025-02-07 08:50:00|4856.5|4856|4833.5|4832.5|4856.5|4856|4833.5|4832|9925
1738918500000|2025-02-07 08:55:00|4834|4833|4835|4834|4835|4834|4822|4820.5|13050
1738918800000|2025-02-07 09:00:00|4835.5|4834.5|4825.5|4824.5|4839|4838|4816.5|4815.5|11702
1738919100000|2025-02-07 09:05:00|4825|4824|4810.5|4809.5|4827.5|4826|4810.5|4809.5|9863
1738919400000|2025-02-07 09:10:00|4809.5|4808.5|4801|4800.5|4810.5|4809.5|4794|4793|12117
1738919700000|2025-02-07 09:15:00|4802.5|4802|4796|4795|4802.5|4802|4795|4794|7565
1738920000000|2025-02-07 09:20:00|4795.5|4794.5|4795|4794|4797|4796|4790|4789|10214
1738920300000|2025-02-07 09:25:00|4794.5|4793.5|4781.5|4780|4795|4794.5|4771.5|4769|8835
1738920600000|2025-02-07 09:30:00|4781|4779.5|4767.5|4767|4781|4779.5|4763.5|4762.5|11562
1738920900000|2025-02-07 09:35:00|4768.5|4767.5|4780.5|4779.5|4784|4783.5|4766|4765|11203
1738921200000|2025-02-07 09:40:00|4780|4780|4783|4782.5|4790|4789.5|4780|4779.5|6618
1738921500000|2025-02-07 09:45:00|4784|4783|4782|4781|4788|4787.5|4782|4781|6164
1738921800000|2025-02-07 09:50:00|4780.5|4779.5|4786.5|4785.5|4788.5|4787.5|4779|4778|7588
1738922100000|2025-02-07 09:55:00|4786|4786|4781.5|4780.5|4786|4786|4778|4777|3771
1738922400000|2025-02-07 10:00:00|4781|4781|4781|4780.5|4787.5|4786.5|4781|4780.5|3133
1738922700000|2025-02-07 10:05:00|4782|4781|4776.5|4776|4787|4786|4776.5|4776|3707
1738923000000|2025-02-07 10:10:00|4777.5|4775.5|4782|4781.5|4782.5|4782|4773.5|4772.5|3945
1738923300000|2025-02-07 10:15:00|4781.5|4780.5|4804|4803|4804|4803|4781|4780.5|5240
1738923600000|2025-02-07 10:20:00|4804.5|4803.5|4811.5|4810|4825|4823|4804.5|4803.5|7359
1738923900000|2025-02-07 10:25:00|4812|4810.5|4804|4803|4812|4811|4803|4802|5927
1738924200000|2025-02-07 10:30:00|4803.5|4803.5|4812.5|4812|4814.5|4814|4802.5|4801.5|3074
1738924500000|2025-02-07 10:35:00|4812|4811.5|4815|4814.5|4815|4814.5|4806|4805.5|2785
1738924800000|2025-02-07 10:40:00|4815.5|4815|4813|4812.5|4818.5|4817|4810.5|4810|4845
1738925100000|2025-02-07 10:45:00|4815.5|4814.5|4814|4813.5|4815.5|4814.5|4811.5|4811|2062
1738925400000|2025-02-07 10:50:00|4815|4814|4823.5|4822.5|4825|4824|4814.5|4814|12116
1738925700000|2025-02-07 10:55:00|4823|4823|4820.5|4820|4824|4823.5|4819|4818.5|11501
1738926000000|2025-02-07 11:00:00|4822|4821|4825|4824|4825.5|4825|4821.5|4821|4625
1738926300000|2025-02-07 11:05:00|4824.5|4823.5|4817.5|4816.5|4824.5|4823.5|4817|4816.5|4795
1738926600000|2025-02-07 11:10:00|4817|4815.5|4820|4819|4823|4822.5|4816.5|4815.5|1024
1738926900000|2025-02-07 11:15:00|4819.5|4818.5|4812|4811|4820|4818.5|4811.5|4811|2575
1738927200000|2025-02-07 11:20:00|4811.5|4810.5|4806.5|4805.5|4811.5|4810.5|4802.5|4802|2339
1738927500000|2025-02-07 11:25:00|4807|4806|4814|4813.5|4815|4814|4807|4806|1029
1738927800000|2025-02-07 11:30:00|4813.5|4812.5|4805.5|4804.5|4813.5|4813|4805.5|4804.5|3556
1738928100000|2025-02-07 11:35:00|4805|4804|4801.5|4800.5|4807.5|4807|4801.5|4800.5|2113
1738928400000|2025-02-07 11:40:00|4801|4799.5|4801.5|4801|4803|4802.5|4798|4797|4050
1738928700000|2025-02-07 11:45:00|4800.5|4800.5|4794|4793.5|4800.5|4800.5|4794|4793.5|4736
1738929000000|2025-02-07 11:50:00|4794.5|4792.5|4791|4790|4794.5|4793.5|4790|4789|3398
1738929300000|2025-02-07 11:55:00|4790.5|4789.5|4785|4784.5|4790.5|4789.5|4785|4784.5|4120
1738929600000|2025-02-07 12:00:00|4786.5|4783|4791|4790|4792.5|4792|4786.5|4783|4566
1738929900000|2025-02-07 12:05:00|4790|4789|4794|4793.5|4798|4797|4788.5|4788|3198
1738930200000|2025-02-07 12:10:00|4793.5|4793|4797|4796.5|4797|4796.5|4791|4790|4296
1738930500000|2025-02-07 12:15:00|4796.5|4796|4790.5|4789.5|4797.5|4797|4790.5|4789.5|2442
1738930800000|2025-02-07 12:20:00|4790|4788.5|4790|4789|4790.5|4789|4785.5|4784.5|3554
1738931100000|2025-02-07 12:25:00|4789.5|4788.5|4790|4789|4791.5|4790.5|4789|4788.5|1956
1738931400000|2025-02-07 12:30:00|4789.5|4788.5|4784|4783|4789.5|4788.5|4782.5|4782|2548
1738931700000|2025-02-07 12:35:00|4783|4783.5|4786.5|4785.5|4787.5|4786.5|4780|4779|3227
1738932000000|2025-02-07 12:40:00|4786|4786|4787|4786.5|4788.5|4788|4786|4785.5|2712
1738932300000|2025-02-07 12:45:00|4787.5|4787|4794|4793.5|4795.5|4795|4785.5|4785|4784
1738932600000|2025-02-07 12:50:00|4794.5|4793|4796.5|4795.5|4798|4797|4792.5|4791.5|2755
1738932900000|2025-02-07 12:55:00|4796|4796|4799.5|4799|4801.5|4800.5|4796|4795.5|3881
1738933200000|2025-02-07 13:00:00|4800|4799.5|4799|4798.5|4801|4800.5|4798.5|4798|1304
1738933500000|2025-02-07 13:05:00|4798.5|4798|4793.5|4792.5|4798.5|4798|4792.5|4791.5|5314
1738933800000|2025-02-07 13:10:00|4792|4793|4796|4795.5|4796|4795.5|4791|4790|4269
1738934100000|2025-02-07 13:15:00|4796.5|4796|4793|4792.5|4800|4799.5|4793|4792.5|4092
1738934400000|2025-02-07 13:20:00|4792.5|4791.5|4795|4794|4795.5|4795|4789.5|4789|3167
1738934700000|2025-02-07 13:25:00|4795.5|4794.5|4797|4796|4797.5|4796.5|4795|4794.5|1245
1738935000000|2025-02-07 13:30:00|4798|4797|4793|4792.5|4802|4800.5|4784.5|4783.5|9271
1738935300000|2025-02-07 13:35:00|4793.5|4791|4795|4794.5|4798|4797|4788|4787|1864
1738935600000|2025-02-07 13:40:00|4795.5|4794|4798.5|4797.5|4800|4799.5|4794|4793.5|3128
1738935900000|2025-02-07 13:45:00|4798|4797|4795|4794.5|4798.5|4797.5|4795|4794.5|2692
1738936200000|2025-02-07 13:50:00|4794.5|4794|4795|4794|4797.5|4796.5|4792|4791|3309
1738936500000|2025-02-07 13:55:00|4795.5|4794.5|4795.5|4795|4797.5|4796.5|4795|4794|2082
1738936800000|2025-02-07 14:00:00|4794.5|4794|4788.5|4788|4796|4795.5|4784.5|4784|4429
1738937100000|2025-02-07 14:05:00|4788|4787.5|4793.5|4792.5|4793.5|4792.5|4786.5|4786|4431
1738937400000|2025-02-07 14:10:00|4792.5|4791.5|4791|4790|4793|4792|4789.5|4788.5|1546
1738937700000|2025-02-07 14:15:00|4790.5|4789.5|4796|4795|4796.5|4795.5|4790.5|4789.5|3549
1738938000000|2025-02-07 14:20:00|4796.5|4795.5|4809.5|4808|4809.5|4808|4795|4794|4753
1738938300000|2025-02-07 14:25:00|4809|4808.5|4807|4806|4809|4808.5|4804.5|4803.5|3099
1738938600000|2025-02-07 14:30:00|4808|4807|4796|4795|4808|4807|4795|4794.5|3106
1738938900000|2025-02-07 14:35:00|4795.5|4794.5|4789.5|4789|4796|4795.5|4787.5|4786.5|6491
1738939200000|2025-02-07 14:40:00|4790|4789.5|4787|4786|4792.5|4792|4785.5|4784.5|6702
1738939500000|2025-02-07 14:45:00|4787.5|4786.5|4797|4796|4797|4796.5|4787.5|4786.5|4183
1738939800000|2025-02-07 14:50:00|4798.5|4796.5|4800|4799.5|4802|4801.5|4797.5|4796.5|9771
1738940100000|2025-02-07 14:55:00|4799.5|4799|4798|4797.5|4800.5|4800|4796|4795|6872
1738940400000|2025-02-07 15:00:00|4797|4794.5|4794|4793.5|4800|4799|4791.5|4790.5|5982
1738940700000|2025-02-07 15:05:00|4793.5|4793|4789.5|4788.5|4794|4793|4787.5|4786.5|4583
1738941000000|2025-02-07 15:10:00|4790|4789|4791|4790|4792.5|4792|4789.5|4788.5|6437
1738941300000|2025-02-07 15:15:00|4790|4789.5|4789.5|4789|4791|4790|4787|4786|6227
1738941600000|2025-02-07 15:20:00|4790|4789.5|4794|4793.5|4794|4793.5|4790|4789.5|4520
1738941900000|2025-02-07 15:25:00|4795|4794|4800.5|4799.5|4802.5|4801.5|4794.5|4794|5734
1738942200000|2025-02-07 15:30:00|4802.5|4800|4796|4795.5|4803.5|4803|4795.5|4794.5|4302
1738942500000|2025-02-07 15:35:00|4796.5|4796|4796|4795.5|4799|4798.5|4794.5|4793.5|3748
1738942800000|2025-02-07 15:40:00|4796.5|4796|4794|4793.5|4800|4799.5|4793|4792|3948
1738943100000|2025-02-07 15:45:00|4794.5|4794.5|4800|4799.5|4805|4804.5|4788.5|4788|6728
1738943400000|2025-02-07 15:50:00|4799.5|4799|4765|4764|4800|4799.5|4763.5|4762|12407
1738943700000|2025-02-07 15:55:00|4766|4764.5|4775.5|4774.5|4779|4778|4766|4764.5|11251
1738944000000|2025-02-07 16:00:00|4774|4773.5|4759|4758|4776|4774.5|4753|4752|12041
1738944300000|2025-02-07 16:05:00|4758|4757.5|4763|4762|4768|4767|4754.5|4753.5|14234
1738944600000|2025-02-07 16:10:00|4762.5|4761.5|4751.5|4750.5|4762.5|4761.5|4751|4750|13110
1738944900000|2025-02-07 16:15:00|4751|4751|4756|4755|4764|4763.5|4747.5|4746.5|20448
1738945200000|2025-02-07 16:20:00|4757|4755.5|4748|4747|4762|4761|4747|4746|14089
1738945500000|2025-02-07 16:25:00|4747.5|4746.5|4742|4741.5|4751|4750.5|4740|4739|20516
1739174400000|2025-02-10 08:00:00|4748|4743.5|4769.5|4767|4776.5|4774|4743|4740|6209
1739174700000|2025-02-10 08:05:00|4770|4767.5|4757.5|4757|4771.5|4769.5|4754|4752|1800
1739175000000|2025-02-10 08:10:00|4759.5|4758|4766|4764|4766|4764|4756|4755|4521
1739175300000|2025-02-10 08:15:00|4765.5|4764.5|4769.5|4768.5|4770|4768.5|4762.5|4761|2419
1739175600000|2025-02-10 08:20:00|4770|4768|4776.5|4774.5|4776.5|4774.5|4765|4764.5|4256
1739175900000|2025-02-10 08:25:00|4776|4775|4770|4768|4780|4778|4768.5|4767.5|3387
1739176200000|2025-02-10 08:30:00|4769.5|4767.5|4745.5|4744|4769.5|4768.5|4743|4741|3812
1739176500000|2025-02-10 08:35:00|4745|4743.5|4752.5|4751.5|4752.5|4751.5|4743|4742|3176
1739176800000|2025-02-10 08:40:00|4751.5|4751|4742|4741|4751.5|4751|4742|4741|4095
1739177100000|2025-02-10 08:45:00|4741|4740.5|4742.5|4741.5|4743|4741.5|4736.5|4735.5|542
1739177400000|2025-02-10 08:50:00|4744|4743|4743|4742|4745.5|4744.5|4740.5|4739|6380
1739177700000|2025-02-10 08:55:00|4742.5|4741.5|4743|4741.5|4746.5|4745.5|4740|4738.5|2151
1739178000000|2025-02-10 09:00:00|4742.5|4742.5|4747|4745.5|4748.5|4747|4739|4738|2985
1739178300000|2025-02-10 09:05:00|4746|4745|4742|4741.5|4746|4745|4740|4739|3108
1739178600000|2025-02-10 09:10:00|4741.5|4740.5|4736.5|4735|4742|4741|4735.5|4734.5|2734
1739178900000|2025-02-10 09:15:00|4736|4735.5|4737.5|4736.5|4739|4738.5|4734.5|4734|1674
1739179200000|2025-02-10 09:20:00|4739|4736|4744|4743|4744.5|4743.5|4739|4736|2356
1739179500000|2025-02-10 09:25:00|4745.5|4744|4742.5|4741.5|4745.5|4745|4740|4739.5|1198
1739179800000|2025-02-10 09:30:00|4741.5|4741|4747.5|4746.5|4750.5|4749.5|4741.5|4741|2618
1739180100000|2025-02-10 09:35:00|4747|4746|4743.5|4743|4747|4746|4739.5|4738.5|1922
1739180400000|2025-02-10 09:40:00|4743|4742.5|4734|4732|4743|4742.5|4732.5|4731.5|5624
1739180700000|2025-02-10 09:45:00|4733.5|4732.5|4736|4735|4737|4736.5|4732.5|4731.5|6095
1739181000000|2025-02-10 09:50:00|4735.5|4734|4735.5|4735|4736.5|4735.5|4732.5|4731.5|2752
1739181300000|2025-02-10 09:55:00|4735|4734.5|4736|4734.5|4737|4736|4731.5|4730.5|1148
1739181600000|2025-02-10 10:00:00|4735.5|4734|4736.5|4735.5|4739|4738|4733|4732|1832
1739181900000|2025-02-10 10:05:00|4737|4736|4738.5|4738|4739.5|4738.5|4737|4735.5|1450
1739182200000|2025-02-10 10:10:00|4738|4737.5|4744.5|4743.5|4745|4744.5|4735.5|4735|4153
1739182500000|2025-02-10 10:15:00|4745|4744|4743|4742|4746|4745|4742.5|4742|1236
1739182800000|2025-02-10 10:20:00|4742.5|4741.5|4740|4739.5|4745|4744|4740|4739.5|2556
1739183100000|2025-02-10 10:25:00|4740.5|4739|4744|4743|4744|4743|4740|4739|2089
1739183400000|2025-02-10 10:30:00|4743.5|4742.5|4744.5|4744|4744.5|4744|4740|4739|2011
1739183700000|2025-02-10 10:35:00|4745|4744.5|4747.5|4746.5|4750|4749.5|4744|4743|4098
1739184000000|2025-02-10 10:40:00|4747|4747|4746|4745|4749|4748|4745|4743.5|2288
1739184300000|2025-02-10 10:45:00|4744|4745.5|4738|4737.5|4745.5|4745.5|4738|4737.5|8288
1739184600000|2025-02-10 10:50:00|4737.5|4736.5|4735|4734|4737.5|4736.5|4733.5|4732|2687
1739184900000|2025-02-10 10:55:00|4734.5|4733.5|4739.5|4738.5|4739.5|4739|4734.5|4733.5|2003
1739185200000|2025-02-10 11:00:00|4738.5|4737.5|4741|4740|4741|4740.5|4734|4733|5057
1739185500000|2025-02-10 11:05:00|4741.5|4740.5|4745.5|4744.5|4746.5|4745.5|4741.5|4740.5|2284
1739185800000|2025-02-10 11:10:00|4745|4744|4746.5|4745.5|4748.5|4748|4744.5|4744|2953
1739186100000|2025-02-10 11:15:00|4747|4746|4745|4744|4747|4746|4744|4742.5|1064
1739186400000|2025-02-10 11:20:00|4744.5|4743.5|4748.5|4747.5|4748.5|4748|4744|4743.5|4050
1739186700000|2025-02-10 11:25:00|4748|4748|4750.5|4750|4754|4753|4748|4747.5|4182
1739187000000|2025-02-10 11:30:00|4751|4750.5|4750|4749.5|4752.5|4752|4750|4749.5|775
1739187300000|2025-02-10 11:35:00|4749.5|4748.5|4745|4744|4749.5|4749|4745|4744|5769
1739187600000|2025-02-10 11:40:00|4745.5|4744.5|4742.5|4741.5|4748|4747.5|4741.5|4740.5|6597
1739187900000|2025-02-10 11:45:00|4742|4741|4743|4742.5|4743.5|4743|4741|4740|3786
1739188200000|2025-02-10 11:50:00|4743.5|4742|4747|4746.5|4747|4746.5|4743.5|4742|1392
1739188500000|2025-02-10 11:55:00|4746.5|4745.5|4748|4747.5|4748.5|4748|4745.5|4745|2333
1739188800000|2025-02-10 12:00:00|4748.5|4747|4742|4740.5|4748.5|4747|4738.5|4737.5|2977
1739189100000|2025-02-10 12:05:00|4741.5|4741|4741|4740|4743|4741.5|4738|4737|2553
1739189400000|2025-02-10 12:10:00|4742|4741|4741.5|4741|4746|4745.5|4741.5|4741|2153
1739189700000|2025-02-10 12:15:00|4742|4740.5|4744|4743|4744|4743|4740.5|4739.5|1950
1739190000000|2025-02-10 12:20:00|4744.5|4743.5|4746|4745.5|4746.5|4745.5|4744|4743.5|403
1739190300000|2025-02-10 12:25:00|4746.5|4746|4747|4746|4748|4747|4746|4745|1118
1739190600000|2025-02-10 12:30:00|4746.5|4746.5|4748.5|4748|4749.5|4748.5|4746.5|4745.5|1018
1739190900000|2025-02-10 12:35:00|4749|4748.5|4749.5|4748.5|4750.5|4750|4748|4747.5|980
1739191200000|2025-02-10 12:40:00|4749|4749|4752.5|4752|4753|4752.5|4749|4748.5|955
1739191500000|2025-02-10 12:45:00|4752|4751.5|4753|4752|4753|4752|4749.5|4748.5|574
1739191800000|2025-02-10 12:50:00|4754|4752.5|4756|4755|4756|4755|4751|4750.5|2220
1739192100000|2025-02-10 12:55:00|4755.5|4755.5|4756.5|4755.5|4759.5|4759|4755.5|4755|1497
1739192400000|2025-02-10 13:00:00|4756|4755|4756|4755.5|4758|4757|4755|4754|819
1739192700000|2025-02-10 13:05:00|4756.5|4755|4756.5|4756|4757|4756.5|4755.5|4754.5|1530
1739193000000|2025-02-10 13:10:00|4755|4754.5|4755.5|4754.5|4756|4755|4752.5|4752|5304
1739193300000|2025-02-10 13:15:00|4756|4755|4755|4754.5|4756|4755.5|4753.5|4753|3040
1739193600000|2025-02-10 13:20:00|4756|4754|4756|4755|4756|4755.5|4755|4754|876
1739193900000|2025-02-10 13:25:00|4755.5|4755.5|4757|4756|4759.5|4759|4754.5|4754|2191
1739194200000|2025-02-10 13:30:00|4757.5|4756.5|4759|4758|4759|4758|4756|4755.5|1798
1739194500000|2025-02-10 13:35:00|4759.5|4758.5|4752.5|4751.5|4759.5|4758.5|4751.5|4751|602
1739194800000|2025-02-10 13:40:00|4752|4752|4750.5|4749.5|4754.5|4754|4748.5|4748|2501
1739195100000|2025-02-10 13:45:00|4750|4750|4750|4749|4752|4751.5|4750|4749|1485
1739195400000|2025-02-10 13:50:00|4750.5|4749.5|4751.5|4750.5|4752.5|4752|4749|4748|3433
1739195700000|2025-02-10 13:55:00|4751|4749.5|4747|4745.5|4751|4749.5|4745|4744.5|1810
1739196000000|2025-02-10 14:00:00|4747.5|4746|4747|4746.5|4748.5|4747.5|4744.5|4744|1305
1739196300000|2025-02-10 14:05:00|4747.5|4747|4744|4743|4747.5|4747|4742.5|4742|1613
1739196600000|2025-02-10 14:10:00|4743.5|4742.5|4744|4743|4746|4745|4743|4742.5|2463
1739196900000|2025-02-10 14:15:00|4743.5|4743.5|4744|4743|4745.5|4745|4743.5|4742.5|1058
1739197200000|2025-02-10 14:20:00|4743.5|4742|4745.5|4744.5|4745.5|4744.5|4742.5|4741.5|2271
1739197500000|2025-02-10 14:25:00|4745|4744|4739.5|4738.5|4745|4744|4739|4738|1138
1739197800000|2025-02-10 14:30:00|4740.5|4739.5|4745|4744|4747|4746|4735.5|4735|10187
1739198100000|2025-02-10 14:35:00|4744.5|4743.5|4741.5|4740.5|4744.5|4743.5|4740|4739|3632
1739198400000|2025-02-10 14:40:00|4741|4740|4736.5|4736|4742.5|4742|4734|4733.5|3901
1739198700000|2025-02-10 14:45:00|4737|4736.5|4744|4743|4744|4743|4736|4735|5232
1739199000000|2025-02-10 14:50:00|4745|4743.5|4745.5|4744.5|4746.5|4746|4742|4741|4632
1739199300000|2025-02-10 14:55:00|4745|4745|4740.5|4739.5|4746.5|4746|4736.5|4735.5|2750
1739199600000|2025-02-10 15:00:00|4741.5|4741|4741|4740|4744|4743.5|4739|4738|5056
1739199900000|2025-02-10 15:05:00|4740.5|4739.5|4737|4736|4741|4740|4734.5|4734|5281
1739200200000|2025-02-10 15:10:00|4736.5|4736.5|4736.5|4735.5|4739.5|4738.5|4733.5|4733|7540
1739200500000|2025-02-10 15:15:00|4737|4736|4736|4735.5|4738|4737|4733|4732|4494
1739200800000|2025-02-10 15:20:00|4735.5|4735|4736.5|4736|4737|4736|4735.5|4734.5|1804
1739201100000|2025-02-10 15:25:00|4738|4735.5|4738.5|4737.5|4739|4738.5|4737.5|4735.5|5710
1739201400000|2025-02-10 15:30:00|4738|4738|4738.5|4737.5|4738.5|4738|4736|4735.5|6182
1739201700000|2025-02-10 15:35:00|4739|4738|4736|4735|4739|4738.5|4735|4734|8201
1739202000000|2025-02-10 15:40:00|4737|4735.5|4732.5|4731.5|4738.5|4738|4732|4731.5|10326
1739202300000|2025-02-10 15:45:00|4732|4732|4734|4733|4735|4734.5|4729.5|4728.5|8093
1739202600000|2025-02-10 15:50:00|4733.5|4732.5|4733.5|4732.5|4735|4734.5|4733|4732|5620
1739202900000|2025-02-10 15:55:00|4733|4733|4730|4729.5|4734|4733.5|4729.5|4729|4630
1739203200000|2025-02-10 16:00:00|4732|4729|4728|4727|4732.5|4731.5|4727.5|4726.5|4840
1739203500000|2025-02-10 16:05:00|4727.5|4727.5|4728.5|4728|4730.5|4730|4727.5|4726.5|7031
1739203800000|2025-02-10 16:10:00|4729.5|4729|4726.5|4725.5|4729.5|4729|4724.5|4724|11654
1739204100000|2025-02-10 16:15:00|4726|4726|4729.5|4729|4729.5|4729|4726|4725.5|9948
1739204400000|2025-02-10 16:20:00|4730|4729.5|4731.5|4730.5|4736.5|4736|4730|4729.5|13469
1739204700000|2025-02-10 16:25:00|4731|4729.5|4732|4731|4734|4733.5|4730|4729.5|10997
1739260800000|2025-02-11 08:00:00|4728.5|4724.5|4726|4723.5|4739|4735.5|4724|4721|3091
1739261100000|2025-02-11 08:05:00|4726.5|4724|4726|4725|4732.5|4730.5|4719|4717|11609
1739261400000|2025-02-11 08:10:00|4727.5|4726|4710.5|4709.5|4729|4726.5|4709|4707|5400
1739261700000|2025-02-11 08:15:00|4711|4710|4716|4715.5|4726.5|4724.5|4707.5|4706|6569
1739262000000|2025-02-11 08:20:00|4718|4716.5|4715|4713.5|4718|4716.5|4711|4710|3659
1739262300000|2025-02-11 08:25:00|4714.5|4712|4708|4707|4715|4712|4706|4704.5|5286
1739262600000|2025-02-11 08:30:00|4709.5|4709|4707|4705.5|4714|4712.5|4703.5|4702|5234
1739262900000|2025-02-11 08:35:00|4708|4706|4714.5|4713|4715|4714.5|4707.5|4706|3880
1739263200000|2025-02-11 08:40:00|4715|4713.5|4713|4712|4718.5|4718|4712|4711|6875
1739263500000|2025-02-11 08:45:00|4712.5|4711.5|4709.5|4708.5|4714.5|4713|4709|4708.5|1825
1739263800000|2025-02-11 08:50:00|4708.5|4707|4698.5|4697.5|4708.5|4707.5|4698.5|4697.5|3546
1739264100000|2025-02-11 08:55:00|4697.5|4696.5|4695|4694.5|4697.5|4696.5|4692.5|4691.5|7974
1739264400000|2025-02-11 09:00:00|4697|4696|4694|4693|4701|4700|4690.5|4690|7225
1739264700000|2025-02-11 09:05:00|4693.5|4693.5|4700.5|4699.5|4701|4700.5|4693.5|4693|7418
1739265000000|2025-02-11 09:10:00|4700|4699|4693|4692.5|4700|4699.5|4693|4692.5|2246
1739265300000|2025-02-11 09:15:00|4692.5|4691.5|4689.5|4688.5|4695.5|4694.5|4687|4685.5|6949
1739265600000|2025-02-11 09:20:00|4689|4688|4679|4678|4690|4689|4678.5|4678|7757
1739265900000|2025-02-11 09:25:00|4679.5|4678.5|4679.5|4679|4685|4684.5|4678|4677|7742
1739266200000|2025-02-11 09:30:00|4680|4679.5|4689|4688.5|4689.5|4688.5|4679.5|4679.5|6124
1739266500000|2025-02-11 09:35:00|4688.5|4688|4684.5|4684|4690.5|4689.5|4682.5|4681.5|9290
1739266800000|2025-02-11 09:40:00|4685|4683.5|4685|4684|4686.5|4685.5|4682.5|4681|3760
1739267100000|2025-02-11 09:45:00|4684.5|4683.5|4681|4680|4684.5|4683.5|4681|4680|5416
1739267400000|2025-02-11 09:50:00|4680.5|4679.5|4682.5|4681|4682.5|4681.5|4677|4676|3479
1739267700000|2025-02-11 09:55:00|4682|4681.5|4682|4681|4685|4684.5|4681.5|4680|2130
1739268000000|2025-02-11 10:00:00|4682.5|4681.5|4678.5|4677.5|4684|4683|4678.5|4677|4361
1739268300000|2025-02-11 10:05:00|4679.5|4678.5|4681.5|4680|4683.5|4683|4678.5|4677|2387
1739268600000|2025-02-11 10:10:00|4681|4679.5|4681.5|4680|4683|4682.5|4679|4677.5|2299
1739268900000|2025-02-11 10:15:00|4682|4680.5|4695.5|4695|4696|4695.5|4682|4680|7323
1739269200000|2025-02-11 10:20:00|4693.5|4694.5|4687.5|4687|4696|4695|4686|4684.5|4642
1739269500000|2025-02-11 10:25:00|4689|4688|4687.5|4686|4689.5|4688.5|4686.5|4686|1942
1739269800000|2025-02-11 10:30:00|4687|4685|4685.5|4684.5|4688.5|4687.5|4683.5|4682.5|3117
1739270100000|2025-02-11 10:35:00|4685|4685.5|4687|4686|4688.5|4687.5|4684|4683|2105
1739270400000|2025-02-11 10:40:00|4686.5|4685.5|4688.5|4687.5|4689.5|4688.5|4683|4682|3038
1739270700000|2025-02-11 10:45:00|4688|4687|4690|4689.5|4690|4689.5|4686.5|4685.5|2250
1739271000000|2025-02-11 10:50:00|4689.5|4689|4686.5|4685.5|4690.5|4690|4685.5|4685|3233
1739271300000|2025-02-11 10:55:00|4686|4686|4687|4686|4688.5|4687.5|4685.5|4685|3401
1739271600000|2025-02-11 11:00:00|4686.5|4685.5|4688|4687.5|4689|4688|4686.5|4685.5|2649
1739271900000|2025-02-11 11:05:00|4688.5|4688|4687|4686.5|4689.5|4688.5|4683.5|4682|4264
1739272200000|2025-02-11 11:10:00|4686.5|4685.5|4689|4687.5|4689.5|4688.5|4686|4684.5|1756
1739272500000|2025-02-11 11:15:00|4688.5|4687|4686|4684.5|4689|4688|4686|4684.5|3064
1739272800000|2025-02-11 11:20:00|4685.5|4685|4685|4684.5|4686.5|4685.5|4683|4682|1733
1739273100000|2025-02-11 11:25:00|4684|4683|4680.5|4679.5|4684|4683.5|4678.5|4677.5|4894
1739273400000|2025-02-11 11:30:00|4679.5|4678.5|4679|4677.5|4680|4678.5|4678|4677|735
1739273700000|2025-02-11 11:35:00|4678.5|4678.5|4673.5|4673|4681|4680|4672.5|4672|5161
1739274000000|2025-02-11 11:40:00|4673|4672.5|4676|4675.5|4676.5|4676|4672|4671.5|2646
1739274300000|2025-02-11 11:45:00|4676.5|4676|4677.5|4677|4679|4678|4674.5|4674|1408
1739274600000|2025-02-11 11:50:00|4678|4677.5|4677.5|4677|4679.5|4679|4677.5|4676.5|1256
1739274900000|2025-02-11 11:55:00|4678.5|4678|4678.5|4678|4682|4681.5|4678|4677|1568
1739275200000|2025-02-11 12:00:00|4679|4678.5|4680|4679|4685|4684|4678.5|4677.5|2845
1739275500000|2025-02-11 12:05:00|4680.5|4677.5|4678.5|4677.5|4680.5|4679|4676|4675.5|2910
1739275800000|2025-02-11 12:10:00|4678|4677|4672.5|4671.5|4679|4678|4672.5|4671.5|1548
1739276100000|2025-02-11 12:15:00|4672|4672|4671|4670|4673|4672.5|4670.5|4670|2540
1739276400000|2025-02-11 12:20:00|4670.5|4670.5|4674|4673.5|4674.5|4674|4670.5|4670|6258
1739276700000|2025-02-11 12:25:00|4674.5|4674|4673.5|4672.5|4675|4674.5|4672.5|4672|6446
1739277000000|2025-02-11 12:30:00|4674.5|4673|4676.5|4675.5|4676.5|4676|4674|4673|2358
1739277300000|2025-02-11 12:35:00|4676|4673.5|4675.5|4674.5|4679|4678.5|4675|4673.5|5030
1739277600000|2025-02-11 12:40:00|4676|4675|4678|4677|4678|4677|4675|4674|1871
1739277900000|2025-02-11 12:45:00|4677.5|4676.5|4679|4678|4679.5|4678.5|4676.5|4676|1754
1739278200000|2025-02-11 12:50:00|4678.5|4677.5|4674.5|4674|4679.5|4679|4674|4673|2546
1739278500000|2025-02-11 12:55:00|4674|4673.5|4676.5|4675.5|4676.5|4676|4673|4672|6547
1739278800000|2025-02-11 13:00:00|4677.5|4676|4681|4679.5|4681|4680.5|4676|4675.5|4517
1739279100000|2025-02-11 13:05:00|4680.5|4680|4687|4686|4689|4688|4680|4679|3903
1739279400000|2025-02-11 13:10:00|4686.5|4685|4690.5|4689.5|4691|4690|4685|4684.5|5638
1739279700000|2025-02-11 13:15:00|4690|4689|4683.5|4682|4692.5|4692|4683.5|4682|5643
1739280000000|2025-02-11 13:20:00|4683|4682.5|4682|4681|4683.5|4682.5|4681.5|4680.5|1516
1739280300000|2025-02-11 13:25:00|4681.5|4681.5|4681|4680|4683.5|4683|4679.5|4678|2035
1739280600000|2025-02-11 13:30:00|4680.5|4679.5|4676.5|4676|4681|4680|4676.5|4675.5|3541
1739280900000|2025-02-11 13:35:00|4676|4675.5|4679|4678.5|4682.5|4681.5|4676|4675.5|5898
1739281200000|2025-02-11 13:40:00|4679.5|4678|4674|4673.5|4679.5|4678.5|4673.5|4672|3277
1739281500000|2025-02-11 13:45:00|4673.5|4673|4674.5|4673.5|4674.5|4673.5|4672|4671|1034
1739281800000|2025-02-11 13:50:00|4673.5|4674|4673.5|4672.5|4675|4674.5|4672|4671|4164
1739282100000|2025-02-11 13:55:00|4674|4673.5|4677|4676|4677|4676.5|4672|4671.5|2150
1739282400000|2025-02-11 14:00:00|4676.5|4675.5|4677.5|4676.5|4680.5|4679.5|4675.5|4675|5296
1739282700000|2025-02-11 14:05:00|4678.5|4677.5|4680.5|4680|4680.5|4680|4677|4676|2166
1739283000000|2025-02-11 14:10:00|4681|4680.5|4679|4678|4682.5|4681.5|4679|4678|1372
1739283300000|2025-02-11 14:15:00|4681|4680.5|4679.5|4678|4682|4681.5|4679|4678|4299
1739283600000|2025-02-11 14:20:00|4679|4678.5|4675|4674|4679.5|4678.5|4673|4671.5|2752
1739283900000|2025-02-11 14:25:00|4675.5|4674.5|4675.5|4674.5|4676.5|4676|4672.5|4672|1709
1739284200000|2025-02-11 14:30:00|4676|4675|4667.5|4667|4676.5|4675.5|4664|4663|8062
1739284500000|2025-02-11 14:35:00|4667|4666.5|4669.5|4668.5|4671|4670|4665|4664|7170
1739284800000|2025-02-11 14:40:00|4670|4669|4670.5|4669.5|4672.5|4672|4665|4664|3978
1739285100000|2025-02-11 14:45:00|4670|4669|4683.5|4682.5|4683.5|4683|4668|4667|8468
1739285400000|2025-02-11 14:50:00|4684|4683|4686.5|4686|4687|4686.5|4680.5|4679.5|6753
1739285700000|2025-02-11 14:55:00|4686|4685|4688.5|4687.5|4690|4689.5|4685.5|4685|2962
1739286000000|2025-02-11 15:00:00|4691.5|4688|4700|4699.5|4705|4703.5|4691|4688|9699
1739286300000|2025-02-11 15:05:00|4699|4698|4693|4692.5|4699|4698.5|4693|4692.5|3478
1739286600000|2025-02-11 15:10:00|4693.5|4693|4683.5|4682.5|4693.5|4693|4683.5|4682.5|3733
1739286900000|2025-02-11 15:15:00|4683|4683.5|4684|4683.5|4688.5|4687.5|4683|4683.5|3602
1739287200000|2025-02-11 15:20:00|4684.5|4684|4681|4680.5|4688.5|4687.5|4681|4680.5|5243
1739287500000|2025-02-11 15:25:00|4680.5|4680|4686.5|4685.5|4688|4687.5|4680.5|4679.5|4593
1739287800000|2025-02-11 15:30:00|4687|4686|4688|4687|4692.5|4692|4686.5|4686|4750
1739288100000|2025-02-11 15:35:00|4687.5|4685.5|4684.5|4683|4687.5|4685.5|4682|4681.5|4136
1739288400000|2025-02-11 15:40:00|4685|4683.5|4677.5|4677|4685|4683.5|4676.5|4675.5|3384
1739288700000|2025-02-11 15:45:00|4677|4676.5|4672|4671|4677|4677|4671.5|4670.5|3838
1739289000000|2025-02-11 15:50:00|4671|4670|4673|4672|4673.5|4673|4668.5|4668|2451
1739289300000|2025-02-11 15:55:00|4672.5|4671|4671.5|4671|4674|4673.5|4669.5|4668.5|3532
1739289600000|2025-02-11 16:00:00|4672|4671.5|4677|4676|4677.5|4677|4672|4671.5|5448
1739289900000|2025-02-11 16:05:00|4678.5|4678|4683.5|4682.5|4685|4684.5|4678|4677.5|4988
1739290200000|2025-02-11 16:10:00|4683|4683|4683|4682|4685.5|4685|4683|4682|5884
1739290500000|2025-02-11 16:15:00|4683.5|4682.5|4685|4684.5|4687|4686.5|4683|4682.5|10796
1739290800000|2025-02-11 16:20:00|4684.5|4683.5|4687|4686.5|4688|4687.5|4682|4681.5|5636
1739291100000|2025-02-11 16:25:00|4686|4685|4691|4690|4692|4691.5|4685.5|4685|13813
1739347200000|2025-02-12 08:00:00|4677.5|4673|4712|4711|4728.5|4726|4671|4668|5821
1739347500000|2025-02-12 08:05:00|4713.5|4711.5|4706.5|4705|4714|4712|4697|4695|3278
1739347800000|2025-02-12 08:10:00|4706|4705.5|4720|4718.5|4720|4719|4703|4701|4598
1739348100000|2025-02-12 08:15:00|4719|4719|4716|4714.5|4721|4719.5|4708|4707|6119
1739348400000|2025-02-12 08:20:00|4715.5|4714|4718|4717|4719|4717|4713.5|4712|2388
1739348700000|2025-02-12 08:25:00|4718.5|4718|4724|4722.5|4724.5|4723.5|4718|4716.5|4223
1739349000000|2025-02-12 08:30:00|4724.5|4723|4743.5|4742.5|4743.5|4742.5|4724.5|4723|4917
1739349300000|2025-02-12 08:35:00|4744|4743|4777|4776|4780|4778|4743.5|4742.5|10596
1739349600000|2025-02-12 08:40:00|4781|4780|4780.5|4779|4789|4787.5|4774.5|4773|6143
1739349900000|2025-02-12 08:45:00|4781|4780|4780.5|4779|4786.5|4786|4771.5|4770|8655
1739350200000|2025-02-12 08:50:00|4781|4779.5|4780|4779|4788|4786.5|4779.5|4778.5|2992
1739350500000|2025-02-12 08:55:00|4779.5|4778.5|4777.5|4777|4780|4779.5|4773.5|4773|4976
1739350800000|2025-02-12 09:00:00|4778.5|4777.5|4772|4770.5|4779|4778.5|4771.5|4770.5|4022
1739351100000|2025-02-12 09:05:00|4772.5|4771|4771|4770|4774.5|4774|4769|4767.5|5129
1739351400000|2025-02-12 09:10:00|4770.5|4768.5|4749.5|4748|4770.5|4769|4749|4748|9406
1739351700000|2025-02-12 09:15:00|4749|4747.5|4742|4741|4751.5|4751|4742|4741|4754
1739352000000|2025-02-12 09:20:00|4741.5|4741.5|4743|4742|4744|4742.5|4738.5|4738|5186
1739352300000|2025-02-12 09:25:00|4743.5|4742.5|4747|4746|4748|4747|4743.5|4742.5|2900
1739352600000|2025-02-12 09:30:00|4747.5|4746.5|4751.5|4750|4756.5|4755|4747.5|4746.5|2489
1739352900000|2025-02-12 09:35:00|4751|4750.5|4753.5|4753|4754|4753|4746.5|4745.5|3638
1739353200000|2025-02-12 09:40:00|4754|4753.5|4753|4752|4754|4753.5|4744|4743|7155
1739353500000|2025-02-12 09:45:00|4753.5|4752.5|4756.5|4755.5|4758|4757.5|4752.5|4751.5|4813
1739353800000|2025-02-12 09:50:00|4757|4756|4755.5|4755|4758.5|4757.5|4754|4753|2896
1739354100000|2025-02-12 09:55:00|4756|4755.5|4756.5|4755.5|4756.5|4755.5|4751.5|4751|1801
1739354400000|2025-02-12 10:00:00|4756|4756|4747|4746|4757.5|4756|4745.5|4744.5|5150
1739354700000|2025-02-12 10:05:00|4746.5|4746.5|4741|4740.5|4748.5|4747.5|4739.5|4738.5|5436
1739355000000|2025-02-12 10:10:00|4742|4741|4745.5|4744.5|4745.5|4744.5|4737.5|4736.5|3376
1739355300000|2025-02-12 10:15:00|4746|4745|4743.5|4742|4746|4745.5|4741|4740.5|2853
1739355600000|2025-02-12 10:20:00|4744.5|4742.5|4756.5|4755.5|4756.5|4755.5|4744.5|4742.5|4821
1739355900000|2025-02-12 10:25:00|4757|4756|4760|4759|4762|4761|4757|4756|4909
1739356200000|2025-02-12 10:30:00|4759.5|4758.5|4756.5|4755|4761|4760.5|4755.5|4755|9004
1739356500000|2025-02-12 10:35:00|4756|4755.5|4757.5|4756.5|4758.5|4757.5|4752.5|4751.5|11279
1739356800000|2025-02-12 10:40:00|4757|4757|4751|4750|4757.5|4757|4750.5|4749.5|3447
1739357100000|2025-02-12 10:45:00|4750.5|4749.5|4754.5|4753|4758.5|4757.5|4749|4748.5|4196
1739357400000|2025-02-12 10:50:00|4755|4753.5|4749.5|4748.5|4756|4755.5|4749|4748.5|6330
1739357700000|2025-02-12 10:55:00|4749|4748|4749.5|4748.5|4751.5|4750|4738|4736.5|9725
1739358000000|2025-02-12 11:00:00|4749|4747.5|4741.5|4740.5|4750|4749.5|4739|4738|5135
1739358300000|2025-02-12 11:05:00|4742|4741|4747|4745.5|4748.5|4747.5|4740.5|4739.5|3959
1739358600000|2025-02-12 11:10:00|4746.5|4746|4762|4761|4762.5|4761|4746|4745|4413
1739358900000|2025-02-12 11:15:00|4764|4761.5|4760.5|4759.5|4765|4764|4758.5|4758|2393
1739359200000|2025-02-12 11:20:00|4761|4758.5|4762|4761|4762|4761|4756.5|4755.5|1814
1739359500000|2025-02-12 11:25:00|4763|4762|4765|4764|4765|4764|4760.5|4760|2006
1739359800000|2025-02-12 11:30:00|4763|4764.5|4761|4760|4764.5|4764.5|4759.5|4759|1544
1739360100000|2025-02-12 11:35:00|4761.5|4760.5|4768|4767|4768.5|4767.5|4761|4760.5|2599
1739360400000|2025-02-12 11:40:00|4767.5|4766.5|4764.5|4763.5|4768|4766.5|4763|4761.5|841
1739360700000|2025-02-12 11:45:00|4764|4764|4767|4766.5|4767.5|4766.5|4763|4762.5|1395
1739361000000|2025-02-12 11:50:00|4767.5|4767|4768|4767|4769|4768|4766.5|4765.5|2237
1739361300000|2025-02-12 11:55:00|4767.5|4766.5|4767|4766.5|4768.5|4768|4766.5|4765.5|654
1739361600000|2025-02-12 12:00:00|4767.5|4767|4771.5|4771|4772.5|4771.5|4764.5|4763.5|2803
1739361900000|2025-02-12 12:05:00|4771|4770.5|4773.5|4772.5|4773.5|4772.5|4769.5|4769|2230
1739362200000|2025-02-12 12:10:00|4774.5|4773|4775|4774|4777|4775.5|4772.5|4771.5|1429
1739362500000|2025-02-12 12:15:00|4774.5|4773.5|4775.5|4774.5|4778.5|4778|4774|4773.5|2772
1739362800000|2025-02-12 12:20:00|4776|4775|4779|4778.5|4782|4781|4776|4774.5|3488
1739363100000|2025-02-12 12:25:00|4780|4779.5|4780.5|4780|4782|4781|4776|4775|9050
1739363400000|2025-02-12 12:30:00|4781|4780.5|4785.5|4785|4785.5|4785|4778.5|4777.5|2369
1739363700000|2025-02-12 12:35:00|4786.5|4786|4793|4792|4793.5|4792.5|4786.5|4786|4440
1739364000000|2025-02-12 12:40:00|4793.5|4792.5|4795.5|4795|4795.5|4795|4790|4789.5|7227
1739364300000|2025-02-12 12:45:00|4796|4795.5|4796|4795.5|4802|4801|4796|4795.5|3231
1739364600000|2025-02-12 12:50:00|4796.5|4796|4795.5|4794.5|4797|4796.5|4792.5|4792|3893
1739364900000|2025-02-12 12:55:00|4795|4795|4797|4796|4800|4799|4795|4794.5|3559
1739365200000|2025-02-12 13:00:00|4797.5|4796.5|4797|4796|4800|4799|4796.5|4796|6079
1739365500000|2025-02-12 13:05:00|4797.5|4796.5|4791|4790|4797.5|4796.5|4790.5|4790|8769
1739365800000|2025-02-12 13:10:00|4790|4789.5|4786.5|4785.5|4791|4790|4784.5|4783.5|3537
1739366100000|2025-02-12 13:15:00|4786|4785|4785|4784.5|4786.5|4785.5|4783.5|4782|3716
1739366400000|2025-02-12 13:20:00|4785.5|4785|4793.5|4792.5|4793.5|4792.5|4785.5|4784.5|1671
1739366700000|2025-02-12 13:25:00|4795.5|4794.5|4800.5|4800|4802.5|4802|4795.5|4794.5|6597
1739367000000|2025-02-12 13:30:00|4801.5|4797|4767.5|4766|4801.5|4797|4757|4754|13760
1739367300000|2025-02-12 13:35:00|4767|4765.5|4774.5|4773.5|4784.5|4784|4761.5|4760.5|7372
1739367600000|2025-02-12 13:40:00|4774|4772.5|4773|4772|4779|4778|4766.5|4766|6393
1739367900000|2025-02-12 13:45:00|4773.5|4772.5|4774.5|4773|4786|4785|4771.5|4770.5|6546
1739368200000|2025-02-12 13:50:00|4774|4772.5|4777.5|4776.5|4778.5|4777.5|4771.5|4770|1868
1739368500000|2025-02-12 13:55:00|4778.5|4777|4774.5|4773.5|4780.5|4780|4769.5|4769|3489
1739368800000|2025-02-12 14:00:00|4775.5|4774.5|4768|4767|4775.5|4774.5|4765|4764|4149
1739369100000|2025-02-12 14:05:00|4768.5|4767.5|4779|4778|4779|4778|4767.5|4767|3267
1739369400000|2025-02-12 14:10:00|4778.5|4777.5|4780|4779|4783|4782|4777|4776.5|5550
1739369700000|2025-02-12 14:15:00|4780.5|4779.5|4789|4788.5|4790|4789.5|4780.5|4779|6155
1739370000000|2025-02-12 14:20:00|4788.5|4788|4789.5|4788.5|4797.5|4797|4783|4782|11755
1739370300000|2025-02-12 14:25:00|4789|4788|4790.5|4790|4793|4792|4785|4784.5|8528
1739370600000|2025-02-12 14:30:00|4791.5|4790.5|4790|4789.5|4791.5|4790.5|4779|4778|9903
1739370900000|2025-02-12 14:35:00|4789.5|4789|4787.5|4786.5|4792|4791|4785.5|4784.5|8407
1739371200000|2025-02-12 14:40:00|4787|4788|4790|4789|4791|4790|4785.5|4785|3790
1739371500000|2025-02-12 14:45:00|4789.5|4789.5|4789.5|4788.5|4792|4791.5|4785.5|4784.5|5683
1739371800000|2025-02-12 14:50:00|4789|4788|4792.5|4792|4796.5|4795.5|4787|4786.5|5066
1739372100000|2025-02-12 14:55:00|4792|4791.5|4798|4797.5|4798|4797.5|4790|4789|6666
1739372400000|2025-02-12 15:00:00|4800|4799|4797.5|4797|4801.5|4800.5|4795.5|4794.5|11517
1739372700000|2025-02-12 15:05:00|4797|4796.5|4800.5|4799.5|4803|4802.5|4796.5|4795.5|9963
1739373000000|2025-02-12 15:10:00|4800|4800|4803|4802.5|4807.5|4807|4799.5|4799|18191
1739373300000|2025-02-12 15:15:00|4802|4802|4805|4804|4807|4806|4800.5|4799.5|13049
1739373600000|2025-02-12 15:20:00|4806|4804.5|4821|4820|4827|4826.5|4806|4804|19474
1739373900000|2025-02-12 15:25:00|4822.5|4820.5|4820.5|4820|4826.5|4826|4820|4819.5|16607
1739374200000|2025-02-12 15:30:00|4821.5|4820.5|4828.5|4828|4831|4830.5|4821.5|4820.5|8816
1739374500000|2025-02-12 15:35:00|4830|4829.5|4830|4829.5|4832.5|4832|4826|4825.5|20228
1739374800000|2025-02-12 15:40:00|4830.5|4830|4831|4830|4834|4833.5|4825.5|4824.5|8046
1739375100000|2025-02-12 15:45:00|4831.5|4830.5|4837.5|4837|4841|4840.5|4831|4830|9670
1739375400000|2025-02-12 15:50:00|4838|4837.5|4836.5|4835.5|4840.5|4839.5|4833|4832|12850
1739375700000|2025-02-12 15:55:00|4836|4835|4832|4831.5|4836|4835.5|4830|4829|8894
1739376000000|2025-02-12 16:00:00|4832.5|4831|4828|4827.5|4832.5|4831|4828|4827.5|8194
1739376300000|2025-02-12 16:05:00|4828.5|4828|4829.5|4828.5|4835|4834|4825|4824.5|8086
1739376600000|2025-02-12 16:10:00|4829|4829|4829|4828.5|4831|4830|4825.5|4824.5|8248
1739376900000|2025-02-12 16:15:00|4829.5|4828|4827.5|4827|4830.5|4830|4825|4824.5|9437
1739377200000|2025-02-12 16:20:00|4828|4827.5|4833.5|4833|4835|4834.5|4827.5|4827|16231
1739377500000|2025-02-12 16:25:00|4834|4833.5|4837|4836|4839|4838.5|4833.5|4833.5|19291
1739433600000|2025-02-13 08:00:00|5024|5022|5020|5017|5043|5040|4994|4992|16516
1739433900000|2025-02-13 08:05:00|5022|5018|5010|5007|5044|5041|5009|5007|28154
1739434200000|2025-02-13 08:10:00|5007|5008|4987.5|4985.5|5018|5016|4966.5|4965|18150
1739434500000|2025-02-13 08:15:00|4988|4986.5|5020|5018|5024|5022|4987.5|4986|53075
1739434800000|2025-02-13 08:20:00|5019|5017|5025|5023|5032|5031|5017|5016|16137
1739435100000|2025-02-13 08:25:00|5023|5022|5027|5025|5040|5039|5014|5013|20391
1739435400000|2025-02-13 08:30:00|5023|5021|5000|4998.5|5023|5021|4975.5|4973|22869
1739435700000|2025-02-13 08:35:00|5001|4999|4988.5|4987.5|5007|5005|4987|4986|15372
1739436000000|2025-02-13 08:40:00|4992.5|4991|5007|5005|5007|5005|4978.5|4977|10713
1739436300000|2025-02-13 08:45:00|5006|5004|5004|5002|5007|5006|4998.5|4997.5|11033
1739436600000|2025-02-13 08:50:00|5005|5003|5013|5012|5016|5015|5004|5002|17383
1739436900000|2025-02-13 08:55:00|5014|5013|5005|5004|5016|5015|5002|5000|11535
1739437200000|2025-02-13 09:00:00|5004|5002|5002|5000|5009|5008|4997.5|4997|20543
1739437500000|2025-02-13 09:05:00|5001|5001|4980.5|4979.5|5001|5001|4978.5|4977.5|14478
1739437800000|2025-02-13 09:10:00|4984|4980|4965.5|4964|4984|4982.5|4964|4962.5|14096
1739438100000|2025-02-13 09:15:00|4965|4963|4950|4949.5|4965|4963.5|4943.5|4942|21104
1739438400000|2025-02-13 09:20:00|4951.5|4950.5|4954.5|4953.5|4964|4963|4948|4946.5|19236
1739438700000|2025-02-13 09:25:00|4955|4954|4958.5|4957.5|4958.5|4957.5|4948|4947|10538
1739439000000|2025-02-13 09:30:00|4959|4958.5|4955|4953.5|4962|4961|4949|4947.5|12828
1739439300000|2025-02-13 09:35:00|4954.5|4953|4971.5|4970.5|4973|4972|4953.5|4952.5|11360
1739439600000|2025-02-13 09:40:00|4972|4969.5|4987.5|4986|4987.5|4986|4967.5|4966|7158
1739439900000|2025-02-13 09:45:00|4988|4986.5|4998|4997|5000|4998|4983|4982|7823
1739440200000|2025-02-13 09:50:00|4997|4996.5|5004|5003|5005|5003|4994.5|4994|22760
1739440500000|2025-02-13 09:55:00|5003|5002|5010|5009|5012|5010|4993.5|4992.5|13217
1739440800000|2025-02-13 10:00:00|5011|5010|5017|5016|5017|5016|5009|5007|10489
1739441100000|2025-02-13 10:05:00|5018|5017|5003|5001|5018|5017|4996.5|4994.5|23268
1739441400000|2025-02-13 10:10:00|5002|5002|5011|5010|5011|5010|4992.5|4990.5|13134
1739441700000|2025-02-13 10:15:00|5012|5011|5015|5013|5019|5018|5009|5008|9569
1739442000000|2025-02-13 10:20:00|5014|5014|5009|5008|5015|5014|5006|5005|12427
1739442300000|2025-02-13 10:25:00|5008|5007|5016|5014|5016|5015|5001|5000|5820
1739442600000|2025-02-13 10:30:00|5014|5015|5015|5014|5021|5020|5013|5012|13935
1739442900000|2025-02-13 10:35:00|5016|5015|5015|5013|5018|5017|5013|5012|17853
1739443200000|2025-02-13 10:40:00|5014|5012|5025|5024|5027|5025|5012|5011|19559
1739443500000|2025-02-13 10:45:00|5027|5026|5023|5021|5033|5032|5021|5020|21829
1739443800000|2025-02-13 10:50:00|5024|5022|5037|5036|5040|5038|5024|5022|19310
1739444100000|2025-02-13 10:55:00|5039|5037|5042|5041|5044|5043|5038|5037|16900
1739444400000|2025-02-13 11:00:00|5041|5040|5045|5044|5047|5046|5040|5039|15953
1739444700000|2025-02-13 11:05:00|5046|5045|5049|5048|5053|5051|5045|5044|19554
1739445000000|2025-02-13 11:10:00|5048|5047|5035|5033|5048|5047|5026|5025|16734
1739445300000|2025-02-13 11:15:00|5036|5034|5049|5048|5049|5048|5034|5033|14981
1739445600000|2025-02-13 11:20:00|5048|5047|5053|5052|5058|5056|5048|5047|30300
1739445900000|2025-02-13 11:25:00|5051|5051|5053|5052|5058|5056|5051|5049|20594
1739446200000|2025-02-13 11:30:00|5055|5054|5048|5047|5059|5058|5047|5046|11371
1739446500000|2025-02-13 11:35:00|5047|5046|5053|5051|5057|5055|5047|5046|11950
1739446800000|2025-02-13 11:40:00|5052|5052|5049|5048|5052|5052|5043|5042|16441
1739447100000|2025-02-13 11:45:00|5050|5047|5019|5018|5054|5053|5010|5008|37778
1739447400000|2025-02-13 11:50:00|5018|5016|4992.5|4991.5|5019|5017|4979.5|4977.5|34080
1739447700000|2025-02-13 11:55:00|4993.5|4992|5015|5013|5017|5015|4993|4991.5|11348
1739448000000|2025-02-13 12:00:00|5016|5018|5021|5019|5028|5026|5015|5013|7722
1739448300000|2025-02-13 12:05:00|5020|5018|5024|5022|5025|5023|5013|5012|22864
1739448600000|2025-02-13 12:10:00|5023|5023|5025|5024|5029|5028|5023|5023|11369
1739448900000|2025-02-13 12:15:00|5024|5023|5031|5030|5034|5032|5020|5018|6181
1739449200000|2025-02-13 12:20:00|5032|5031|5037|5036|5041|5040|5031|5031|8217
1739449500000|2025-02-13 12:25:00|5038|5037|5032|5031|5041|5039|5032|5031|13969
1739449800000|2025-02-13 12:30:00|5031|5030|5039|5037|5044|5043|5031|5030|11082
1739450100000|2025-02-13 12:35:00|5038|5038|5030|5029|5039|5038|5030|5029|10799
1739450400000|2025-02-13 12:40:00|5029|5028|5030|5029|5031|5030|5029|5028|8691
1739450700000|2025-02-13 12:45:00|5031|5030|5039|5038|5041|5040|5026|5024|15110
1739451000000|2025-02-13 12:50:00|5038|5037|5046|5045|5047|5045|5034|5032|8723
1739451300000|2025-02-13 12:55:00|5048|5046|5052|5050|5053|5052|5046|5045|12781
1739451600000|2025-02-13 13:00:00|5051|5049|5040|5039|5052|5049|5038|5037|13047
1739451900000|2025-02-13 13:05:00|5039|5038|5043|5042|5046|5045|5036|5035|8560
1739452200000|2025-02-13 13:10:00|5042|5041|5037|5036|5044|5043|5035|5033|6977
1739452500000|2025-02-13 13:15:00|5036|5035|5027|5026|5036|5035|5027|5026|13078
1739452800000|2025-02-13 13:20:00|5028|5025|5034|5033|5034|5033|5020|5019|11121
1739453100000|2025-02-13 13:25:00|5033|5032|5027|5025|5034|5033|5021|5019|14292
1739453400000|2025-02-13 13:30:00|5031|5028|5047|5046|5047|5046|5031|5028|18136
1739453700000|2025-02-13 13:35:00|5046|5045|5049|5048|5052|5050|5043|5041|13718
1739454000000|2025-02-13 13:40:00|5048|5047|5052|5051|5053|5051|5048|5047|8049
1739454300000|2025-02-13 13:45:00|5050|5048|5042|5040|5050|5048|5039|5038|7781
1739454600000|2025-02-13 13:50:00|5041|5039|5050|5049|5050|5049|5039|5038|8076
1739454900000|2025-02-13 13:55:00|5051|5048|5043|5042|5051|5050|5042|5041|14855
1739455200000|2025-02-13 14:00:00|5042|5041|5045|5044|5045|5044|5039|5038|10595
1739455500000|2025-02-13 14:05:00|5044|5043|5042|5041|5045|5043|5038|5036|4954
1739455800000|2025-02-13 14:10:00|5043|5040|5052|5051|5056|5055|5043|5040|10806
1739456100000|2025-02-13 14:15:00|5053|5052|5056|5055|5060|5059|5053|5051|16144
1739456400000|2025-02-13 14:20:00|5057|5056|5059|5058|5059|5058|5049|5047|11330
1739456700000|2025-02-13 14:25:00|5058|5057|5065|5064|5071|5070|5058|5057|10989
1739457000000|2025-02-13 14:30:00|5063|5062|5057|5056|5067|5066|5055|5053|32260
1739457300000|2025-02-13 14:35:00|5058|5054|5068|5067|5074|5073|5054|5052|15318
1739457600000|2025-02-13 14:40:00|5067|5066|5065|5064|5070|5069|5061|5060|8976
1739457900000|2025-02-13 14:45:00|5064|5063|5073|5072|5073|5072|5062|5060|14715
1739458200000|2025-02-13 14:50:00|5074|5073|5075|5074|5079|5078|5073|5072|20990
1739458500000|2025-02-13 14:55:00|5076|5075|5059|5058|5076|5075|5057|5056|22944
1739458800000|2025-02-13 15:00:00|5058|5057|5067|5066|5080|5079|5058|5057|19151
1739459100000|2025-02-13 15:05:00|5068|5067|5064|5063|5070|5069|5056|5054|17630
1739459400000|2025-02-13 15:10:00|5065|5064|5059|5057|5069|5068|5057|5055|14198
1739459700000|2025-02-13 15:15:00|5060|5058|5061|5059|5061|5060|5048|5046|23720
1739460000000|2025-02-13 15:20:00|5060|5058|5066|5065|5067|5066|5058|5057|12663
1739460300000|2025-02-13 15:25:00|5067|5059|5060|5059|5067|5061|5056|5055|7560
1739460600000|2025-02-13 15:30:00|5061|5062|5062|5060|5065|5064|5058|5057|15119
1739460900000|2025-02-13 15:35:00|5064|5061|5064|5063|5066|5065|5062|5060|13854
1739461200000|2025-02-13 15:40:00|5065|5062|5071|5070|5071|5070|5065|5062|12975
1739461500000|2025-02-13 15:45:00|5072|5071|5073|5072|5075|5074|5071|5070|14747
1739461800000|2025-02-13 15:50:00|5074|5073|5079|5078|5081|5079|5073|5072|16652
1739462100000|2025-02-13 15:55:00|5078|5077|5080|5079|5083|5081|5075|5074|10973
1739462400000|2025-02-13 16:00:00|5081|5080|5081|5080|5084|5083|5079|5078|8725
1739462700000|2025-02-13 16:05:00|5079|5078|5081|5080|5083|5082|5078|5077|19928
1739463000000|2025-02-13 16:10:00|5082|5081|5089|5088|5089|5088|5082|5081|30777
1739463300000|2025-02-13 16:15:00|5090|5089|5089|5088|5090|5089|5084|5083|33742
1739463600000|2025-02-13 16:20:00|5090|5089|5092|5091|5093|5092|5089|5088|24987
1739463900000|2025-02-13 16:25:00|5093|5092|5099|5097|5101|5100|5092|5091|41386
1739520000000|2025-02-14 08:00:00|5044|5041|5071|5067|5074|5071|5044|5041|5150
1739520300000|2025-02-14 08:05:00|5069|5068|5055|5053|5079|5076|5052|5050|10424
1739520600000|2025-02-14 08:10:00|5054|5052|5066|5065|5072|5070|5054|5052|5499
1739520900000|2025-02-14 08:15:00|5064|5064|5058|5056|5065|5064|5055|5052|6694
1739521200000|2025-02-14 08:20:00|5060|5057|5065|5064|5068|5066|5055|5053|5419
1739521500000|2025-02-14 08:25:00|5064|5063|5073|5071|5076|5074|5061|5060|16945
1739521800000|2025-02-14 08:30:00|5072|5070|5077|5075|5077|5076|5066|5065|6586
1739522100000|2025-02-14 08:35:00|5076|5074|5093|5091|5093|5091|5073|5072|7435
1739522400000|2025-02-14 08:40:00|5094|5092|5076|5074|5097|5096|5072|5070|8263
1739522700000|2025-02-14 08:45:00|5075|5073|5086|5084|5087|5085|5074|5073|4287
1739523000000|2025-02-14 08:50:00|5085|5088|5083|5081|5091|5090|5078|5077|15985
1739523300000|2025-02-14 08:55:00|5082|5082|5090|5089|5092|5090|5082|5082|3803
1739523600000|2025-02-14 09:00:00|5091|5090|5092|5090|5097|5096|5090|5088|6264
1739523900000|2025-02-14 09:05:00|5091|5088|5088|5086|5092|5088|5083|5082|6692
1739524200000|2025-02-14 09:10:00|5089|5087|5094|5092|5095|5093|5089|5086|5699
1739524500000|2025-02-14 09:15:00|5095|5093|5090|5088|5095|5094|5088|5086|6377
1739524800000|2025-02-14 09:20:00|5089|5087|5086|5084|5089|5088|5085|5083|6501
1739525100000|2025-02-14 09:25:00|5085|5085|5092|5090|5093|5091|5085|5085|5856
1739525400000|2025-02-14 09:30:00|5091|5088|5083|5081|5091|5088|5080|5079|3880
1739525700000|2025-02-14 09:35:00|5084|5082|5084|5083|5087|5086|5082|5081|9605
1739526000000|2025-02-14 09:40:00|5083|5082|5079|5078|5083|5082|5076|5074|6562
1739526300000|2025-02-14 09:45:00|5076|5075|5076|5074|5077|5076|5075|5073|6944
1739526600000|2025-02-14 09:50:00|5075|5076|5078|5076|5079|5077|5073|5072|5767
1739526900000|2025-02-14 09:55:00|5077|5077|5088|5087|5090|5088|5076|5075|9449
1739527200000|2025-02-14 10:00:00|5087|5086|5094|5093|5098|5096|5087|5086|8683
1739527500000|2025-02-14 10:05:00|5092|5092|5094|5092|5094|5093|5091|5089|4771
1739527800000|2025-02-14 10:10:00|5093|5091|5103|5101|5103|5101|5092|5091|14279
1739528100000|2025-02-14 10:15:00|5104|5102|5110|5109|5111|5110|5103|5102|14659
1739528400000|2025-02-14 10:20:00|5109|5108|5119|5118|5120|5119|5108|5107|19758
1739528700000|2025-02-14 10:25:00|5120|5117|5112|5110|5120|5118|5109|5107|5755
1739529000000|2025-02-14 10:30:00|5111|5111|5099|5097|5113|5112|5098|5097|10576
1739529300000|2025-02-14 10:35:00|5098|5098|5095|5094|5102|5101|5095|5094|12373
1739529600000|2025-02-14 10:40:00|5096|5095|5100|5099|5104|5103|5095|5094|7494
1739529900000|2025-02-14 10:45:00|5099|5098|5103|5102|5103|5102|5096|5095|8512
1739530200000|2025-02-14 10:50:00|5102|5101|5099|5098|5102|5101|5092|5091|24346
1739530500000|2025-02-14 10:55:00|5098|5097|5100|5099|5106|5105|5096|5095|24708
1739530800000|2025-02-14 11:00:00|5099|5098|5104|5103|5104|5103|5099|5098|8149
1739531100000|2025-02-14 11:05:00|5105|5104|5102|5100|5105|5104|5102|5100|2067
1739531400000|2025-02-14 11:10:00|5100|5101|5106|5105|5106|5105|5100|5099|3637
1739531700000|2025-02-14 11:15:00|5107|5106|5114|5113|5114|5113|5107|5106|3445
1739532000000|2025-02-14 11:20:00|5115|5114|5117|5115|5117|5115|5115|5114|5603
1739532300000|2025-02-14 11:25:00|5118|5116|5118|5117|5120|5118|5116|5115|6450
1739532600000|2025-02-14 11:30:00|5119|5118|5130|5129|5130|5129|5118|5117|8887
1739532900000|2025-02-14 11:35:00|5128|5127|5125|5123|5128|5127|5122|5121|3505
1739533200000|2025-02-14 11:40:00|5124|5124|5128|5127|5129|5128|5123|5122|10554
1739533500000|2025-02-14 11:45:00|5129|5125|5128|5127|5129|5128|5125|5124|5460
1739533800000|2025-02-14 11:50:00|5127|5126|5129|5127|5129|5128|5126|5125|3030
1739534100000|2025-02-14 11:55:00|5128|5128|5130|5129|5130|5129|5128|5127|3382
1739534400000|2025-02-14 12:00:00|5131|5128|5120|5118|5132|5131|5120|5118|8532
1739534700000|2025-02-14 12:05:00|5117|5116|5113|5111|5123|5121|5112|5110|9861
1739535000000|2025-02-14 12:10:00|5112|5110|5118|5116|5118|5116|5111|5110|6514
1739535300000|2025-02-14 12:15:00|5117|5117|5123|5121|5125|5123|5117|5116|8129
1739535600000|2025-02-14 12:20:00|5122|5120|5121|5119|5124|5122|5120|5118|5341
1739535900000|2025-02-14 12:25:00|5124|5123|5133|5132|5133|5132|5124|5123|17345
1739536200000|2025-02-14 12:30:00|5134|5133|5135|5134|5139|5138|5131|5130|10185
1739536500000|2025-02-14 12:35:00|5136|5135|5136|5135|5139|5138|5135|5134|7105
1739536800000|2025-02-14 12:40:00|5137|5136|5130|5129|5137|5136|5116|5113|17500
1739537100000|2025-02-14 12:45:00|5131|5130|5137|5135|5138|5137|5129|5128|8248
1739537400000|2025-02-14 12:50:00|5136|5136|5140|5139|5141|5140|5133|5132|10099
1739537700000|2025-02-14 12:55:00|5141|5140|5135|5134|5141|5140|5131|5130|12227
1739538000000|2025-02-14 13:00:00|5134|5133|5139|5138|5140|5138|5133|5132|6742
1739538300000|2025-02-14 13:05:00|5140|5137|5141|5139|5141|5140|5140|5137|5274
1739538600000|2025-02-14 13:10:00|5142|5140|5141|5139|5145|5144|5141|5139|3800
1739538900000|2025-02-14 13:15:00|5140|5138|5140|5139|5141|5140|5138|5137|5934
1739539200000|2025-02-14 13:20:00|5139|5138|5140|5138|5142|5141|5137|5136|11527
1739539500000|2025-02-14 13:25:00|5139|5135|5140|5138|5141|5140|5136|5135|6346
1739539800000|2025-02-14 13:30:00|5137|5139|5137|5136|5143|5141|5133|5132|8857
1739540100000|2025-02-14 13:35:00|5139|5138|5140|5139|5144|5143|5139|5138|5923
1739540400000|2025-02-14 13:40:00|5141|5140|5140|5139|5142|5141|5139|5138|7510
1739540700000|2025-02-14 13:45:00|5139|5138|5139|5137|5140|5139|5138|5137|2787
1739541000000|2025-02-14 13:50:00|5138|5138|5134|5133|5141|5139|5133|5131|11552
1739541300000|2025-02-14 13:55:00|5133|5132|5132|5130|5134|5132|5130|5129|5895
1739541600000|2025-02-14 14:00:00|5127|5131|5125|5124|5131|5131|5122|5121|6068
1739541900000|2025-02-14 14:05:00|5124|5123|5126|5124|5128|5127|5124|5123|3407
1739542200000|2025-02-14 14:10:00|5127|5125|5123|5121|5127|5126|5123|5121|4490
1739542500000|2025-02-14 14:15:00|5120|5118|5123|5122|5123|5122|5119|5118|10999
1739542800000|2025-02-14 14:20:00|5124|5123|5128|5127|5132|5130|5124|5123|8357
1739543100000|2025-02-14 14:25:00|5127|5126|5136|5134|5136|5134|5127|5126|4455
1739543400000|2025-02-14 14:30:00|5135|5131|5139|5138|5140|5139|5129|5128|7304
1739543700000|2025-02-14 14:35:00|5141|5140|5141|5139|5149|5148|5138|5137|10870
1739544000000|2025-02-14 14:40:00|5142|5140|5138|5137|5144|5143|5136|5135|6844
1739544300000|2025-02-14 14:45:00|5139|5138|5133|5131|5141|5140|5130|5129|18940
1739544600000|2025-02-14 14:50:00|5132|5132|5143|5142|5146|5145|5130|5129|7182
1739544900000|2025-02-14 14:55:00|5145|5143|5150|5148|5155|5153|5145|5143|10480
1739545200000|2025-02-14 15:00:00|5148|5146|5134|5133|5148|5146|5131|5129|12753
1739545500000|2025-02-14 15:05:00|5135|5134|5137|5135|5137|5135|5126|5125|14429
1739545800000|2025-02-14 15:10:00|5136|5133|5134|5133|5137|5135|5130|5129|13899
1739546100000|2025-02-14 15:15:00|5133|5132|5128|5127|5133|5132|5123|5122|14521
1739546400000|2025-02-14 15:20:00|5127|5126|5114|5113|5127|5126|5114|5112|9981
1739546700000|2025-02-14 15:25:00|5113|5112|5103|5102|5113|5112|5103|5101|5865
1739547000000|2025-02-14 15:30:00|5102|5100|5103|5102|5105|5104|5101|5100|16874
1739547300000|2025-02-14 15:35:00|5100|5101|5102|5101|5105|5104|5098|5097|6533
1739547600000|2025-02-14 15:40:00|5100|5099|5108|5107|5108|5107|5099|5098|10430
1739547900000|2025-02-14 15:45:00|5109|5108|5106|5104|5109|5108|5103|5102|3443
1739548200000|2025-02-14 15:50:00|5107|5105|5104|5103|5109|5108|5104|5103|7003
1739548500000|2025-02-14 15:55:00|5105|5104|5101|5100|5107|5106|5098|5097|14067
1739548800000|2025-02-14 16:00:00|5102|5101|5102|5101|5105|5104|5102|5101|3822
1739549100000|2025-02-14 16:05:00|5101|5100|5094|5093|5101|5100|5093|5092|8223
1739549400000|2025-02-14 16:10:00|5093|5092|5095|5094|5095|5094|5092|5091|7339
1739549700000|2025-02-14 16:15:00|5096|5095|5092|5091|5096|5095|5092|5091|7392
1739550000000|2025-02-14 16:20:00|5091|5090|5089|5088|5091|5090|5086|5085|12545
1739550300000|2025-02-14 16:25:00|5088|5087|5086|5084|5092|5091|5086|5084|12183
1739779200000|2025-02-17 08:00:00|5076|5070|5075|5072|5081|5079|5046|5042|7240
1739779500000|2025-02-17 08:05:00|5076|5073|5071|5069|5083|5080|5068|5066|5387
1739779800000|2025-02-17 08:10:00|5072|5068|5077|5075|5078|5077|5061|5059|3795
1739780100000|2025-02-17 08:15:00|5076|5074|5079|5077|5087|5085|5075|5072|2459
1739780400000|2025-02-17 08:20:00|5080|5078|5078|5076|5084|5082|5075|5073|2566
1739780700000|2025-02-17 08:25:00|5080|5077|5083|5082|5089|5088|5079|5076|4860
1739781000000|2025-02-17 08:30:00|5085|5083|5085|5083|5087|5085|5079|5077|2746
1739781300000|2025-02-17 08:35:00|5087|5085|5091|5090|5095|5093|5081|5080|6250
1739781600000|2025-02-17 08:40:00|5090|5088|5098|5096|5100|5099|5081|5079|5338
1739781900000|2025-02-17 08:45:00|5099|5097|5104|5103|5105|5104|5095|5093|1699
1739782200000|2025-02-17 08:50:00|5103|5102|5115|5114|5116|5115|5102|5101|2633
1739782500000|2025-02-17 08:55:00|5116|5117|5114|5113|5128|5126|5114|5113|8985
1739782800000|2025-02-17 09:00:00|5115|5114|5112|5111|5117|5116|5111|5110|4537
1739783100000|2025-02-17 09:05:00|5114|5113|5113|5112|5115|5114|5107|5106|5830
1739783400000|2025-02-17 09:10:00|5112|5111|5116|5115|5117|5116|5111|5110|3104
1739783700000|2025-02-17 09:15:00|5117|5116|5114|5112|5119|5118|5111|5110|2187
1739784000000|2025-02-17 09:20:00|5113|5111|5109|5108|5118|5117|5109|5107|8982
1739784300000|2025-02-17 09:25:00|5111|5107|5109|5108|5114|5113|5109|5107|3219
1739784600000|2025-02-17 09:30:00|5108|5106|5109|5108|5110|5108|5103|5101|5017
1739784900000|2025-02-17 09:35:00|5108|5106|5114|5112|5115|5113|5101|5100|3330
1739785200000|2025-02-17 09:40:00|5115|5113|5111|5109|5115|5114|5108|5106|3703
1739785500000|2025-02-17 09:45:00|5109|5107|5110|5108|5110|5109|5105|5104|3298
1739785800000|2025-02-17 09:50:00|5112|5109|5121|5119|5123|5121|5111|5109|8726
1739786100000|2025-02-17 09:55:00|5124|5120|5120|5119|5125|5124|5118|5117|3770
1739786400000|2025-02-17 10:00:00|5119|5118|5115|5113|5119|5118|5111|5110|3586
1739786700000|2025-02-17 10:05:00|5117|5114|5119|5118|5123|5122|5116|5113|2928
1739787000000|2025-02-17 10:10:00|5118|5117|5121|5120|5122|5120|5111|5110|4883
1739787300000|2025-02-17 10:15:00|5120|5119|5122|5121|5123|5121|5119|5117|3781
1739787600000|2025-02-17 10:20:00|5123|5120|5123|5122|5125|5123|5121|5119|3079
1739787900000|2025-02-17 10:25:00|5124|5123|5119|5118|5124|5123|5118|5117|1270
1739788200000|2025-02-17 10:30:00|5118|5117|5124|5122|5124|5122|5117|5115|2295
1739788500000|2025-02-17 10:35:00|5123|5123|5123|5121|5125|5123|5121|5120|1057
1739788800000|2025-02-17 10:40:00|5124|5122|5123|5122|5126|5125|5123|5121|2809
1739789100000|2025-02-17 10:45:00|5125|5124|5119|5117|5127|5126|5115|5113|4637
1739789400000|2025-02-17 10:50:00|5120|5118|5121|5119|5124|5123|5117|5116|5184
1739789700000|2025-02-17 10:55:00|5120|5116|5120|5119|5122|5121|5112|5111|3757
1739790000000|2025-02-17 11:00:00|5122|5120|5117|5116|5125|5123|5116|5115|3108
1739790300000|2025-02-17 11:05:00|5116|5115|5121|5119|5123|5122|5115|5113|3771
1739790600000|2025-02-17 11:10:00|5120|5117|5116|5114|5122|5120|5112|5110|7936
1739790900000|2025-02-17 11:15:00|5114|5113|5111|5110|5115|5114|5111|5110|3410
1739791200000|2025-02-17 11:20:00|5112|5111|5107|5106|5112|5111|5106|5105|2419
1739791500000|2025-02-17 11:25:00|5108|5107|5106|5104|5112|5110|5104|5102|2637
1739791800000|2025-02-17 11:30:00|5105|5102|5104|5103|5105|5104|5103|5102|1259
1739792100000|2025-02-17 11:35:00|5103|5102|5107|5106|5107|5106|5102|5101|2863
1739792400000|2025-02-17 11:40:00|5106|5105|5107|5106|5107|5106|5105|5104|1986
1739792700000|2025-02-17 11:45:00|5109|5107|5106|5105|5109|5108|5106|5104|2089
1739793000000|2025-02-17 11:50:00|5107|5106|5108|5107|5109|5107|5104|5103|3006
1739793300000|2025-02-17 11:55:00|5109|5108|5107|5106|5109|5108|5104|5103|3250
1739793600000|2025-02-17 12:00:00|5108|5105|5105|5104|5111|5109|5105|5104|2814
1739793900000|2025-02-17 12:05:00|5107|5105|5109|5108|5111|5109|5106|5105|4427
1739794200000|2025-02-17 12:10:00|5110|5109|5110|5109|5110|5109|5106|5105|2557
1739794500000|2025-02-17 12:15:00|5111|5108|5108|5107|5111|5108|5107|5106|1483
1739794800000|2025-02-17 12:20:00|5109|5108|5112|5111|5112|5111|5108|5107|4312
1739795100000|2025-02-17 12:25:00|5113|5112|5113|5111|5116|5115|5113|5111|2727
1739795400000|2025-02-17 12:30:00|5115|5112|5115|5114|5117|5115|5114|5112|1497
1739795700000|2025-02-17 12:35:00|5116|5115|5114|5113|5118|5117|5114|5112|2237
1739796000000|2025-02-17 12:40:00|5115|5114|5114|5113|5117|5115|5113|5112|985
1739796300000|2025-02-17 12:45:00|5115|5114|5115|5114|5117|5115|5113|5112|1870
1739796600000|2025-02-17 12:50:00|5116|5115|5114|5113|5116|5115|5114|5113|1185
1739796900000|2025-02-17 12:55:00|5115|5114|5116|5115|5116|5115|5113|5112|3400
1739797200000|2025-02-17 13:00:00|5117|5116|5121|5119|5144|5143|5117|5116|5418
1739797500000|2025-02-17 13:05:00|5118|5116|5117|5115|5121|5120|5110|5109|8550
1739797800000|2025-02-17 13:10:00|5116|5114|5112|5111|5116|5115|5112|5111|1919
1739798100000|2025-02-17 13:15:00|5110|5109|5108|5107|5110|5109|5108|5106|3214
1739798400000|2025-02-17 13:20:00|5109|5108|5109|5108|5110|5109|5108|5107|2053
1739798700000|2025-02-17 13:25:00|5108|5107|5107|5105|5108|5108|5106|5105|843
1739799000000|2025-02-17 13:30:00|5106|5106|5107|5106|5110|5108|5105|5104|604
1739799300000|2025-02-17 13:35:00|5104|5103|5104|5103|5105|5104|5103|5101|1188
1739799600000|2025-02-17 13:40:00|5103|5102|5100|5099|5103|5102|5099|5098|3018
1739799900000|2025-02-17 13:45:00|5101|5098|5101|5100|5101|5100|5100|5098|2976
1739800200000|2025-02-17 13:50:00|5098|5096|5101|5100|5101|5100|5098|5096|2274
1739800500000|2025-02-17 13:55:00|5100|5099|5100|5099|5101|5100|5100|5098|1730
1739800800000|2025-02-17 14:00:00|5099|5098|5099|5098|5100|5099|5098|5096|4876
1739801100000|2025-02-17 14:05:00|5100|5099|5101|5099|5101|5100|5099|5098|3174
1739801400000|2025-02-17 14:10:00|5100|5098|5095|5094|5101|5098|5094|5092|2867
1739801700000|2025-02-17 14:15:00|5094|5093|5095|5094|5095|5094|5094|5092|3279
1739802000000|2025-02-17 14:20:00|5097|5095|5094|5093|5101|5100|5094|5093|4962
1739802300000|2025-02-17 14:25:00|5093|5092|5098|5096|5098|5096|5092|5091|958
1739802600000|2025-02-17 14:30:00|5099|5097|5100|5098|5101|5100|5097|5096|5628
1739802900000|2025-02-17 14:35:00|5099|5099|5106|5105|5108|5107|5099|5099|5254
1739803200000|2025-02-17 14:40:00|5107|5106|5107|5106|5109|5108|5105|5104|5604
1739803500000|2025-02-17 14:45:00|5106|5105|5113|5112|5113|5112|5104|5103|5304
1739803800000|2025-02-17 14:50:00|5112|5111|5114|5112|5116|5115|5111|5110|6905
1739804100000|2025-02-17 14:55:00|5115|5114|5121|5120|5122|5121|5115|5114|12085
1739804400000|2025-02-17 15:00:00|5122|5121|5115|5114|5125|5124|5113|5112|3499
1739804700000|2025-02-17 15:05:00|5116|5113|5118|5117|5118|5117|5113|5112|8880
1739805000000|2025-02-17 15:10:00|5117|5116|5113|5112|5117|5116|5113|5112|4129
1739805300000|2025-02-17 15:15:00|5112|5111|5117|5116|5117|5116|5111|5110|4700
1739805600000|2025-02-17 15:20:00|5116|5115|5116|5115|5117|5116|5116|5115|2307
1739805900000|2025-02-17 15:25:00|5117|5116|5114|5112|5117|5116|5113|5112|5962
1739806200000|2025-02-17 15:30:00|5115|5113|5112|5111|5115|5114|5110|5108|2902
1739806500000|2025-02-17 15:35:00|5113|5110|5112|5111|5113|5112|5111|5110|7114
1739806800000|2025-02-17 15:40:00|5111|5110|5110|5109|5112|5111|5109|5108|3349
1739807100000|2025-02-17 15:45:00|5109|5108|5109|5108|5114|5113|5108|5106|4158
1739807400000|2025-02-17 15:50:00|5108|5107|5109|5108|5110|5109|5108|5107|3622
1739807700000|2025-02-17 15:55:00|5110|5107|5106|5105|5110|5109|5105|5104|3597
1739808000000|2025-02-17 16:00:00|5105|5104|5109|5107|5109|5108|5105|5104|2789
1739808300000|2025-02-17 16:05:00|5108|5106|5105|5104|5108|5106|5104|5103|3494
1739808600000|2025-02-17 16:10:00|5104|5103|5096|5094|5104|5103|5096|5094|3936
1739808900000|2025-02-17 16:15:00|5095|5093|5092|5091|5095|5093|5089|5088|5318
1739809200000|2025-02-17 16:20:00|5091|5090|5090|5089|5091|5090|5088|5087|3929
1739809500000|2025-02-17 16:25:00|5091|5090|5089|5088|5091|5090|5086|5085|12817
1739865600000|2025-02-18 08:00:00|5034|5027|4986|4983.5|5034|5028|4981|4978|12424
1739865900000|2025-02-18 08:05:00|4985|4982|4999|4998|5003|5000|4982.5|4981|13241
1739866200000|2025-02-18 08:10:00|5000|4998.5|4993|4991.5|5001|4999.5|4980.5|4979|10470
1739866500000|2025-02-18 08:15:00|4993.5|4991|5009|5007|5009|5008|4991.5|4990|6634
1739866800000|2025-02-18 08:20:00|5010|5008|5002|5000|5010|5008|4989.5|4988|11314
1739867100000|2025-02-18 08:25:00|5000|4999|5007|5005|5007|5006|4995.5|4994|7709
1739867400000|2025-02-18 08:30:00|5006|5006|4999.5|4998.5|5006|5006|4997|4995.5|3578
1739867700000|2025-02-18 08:35:00|5000|4998|4995.5|4994.5|5004|5002|4992|4991.5|7722
1739868000000|2025-02-18 08:40:00|4996|4995.5|4983|4982|4997|4995.5|4980.5|4980|6776
1739868300000|2025-02-18 08:45:00|4983.5|4982.5|4991.5|4990.5|4995|4993.5|4983.5|4982.5|10820
1739868600000|2025-02-18 08:50:00|4991|4990|4991.5|4990.5|4998|4997|4989.5|4988.5|4920
1739868900000|2025-02-18 08:55:00|4991|4990|5001|4999.5|5002|5001|4986|4985.5|10210
1739869200000|2025-02-18 09:00:00|5000|5000|4991.5|4991|5001|5000|4991.5|4990.5|3972
1739869500000|2025-02-18 09:05:00|4990.5|4990.5|4990.5|4989.5|4995|4993.5|4988|4987|6956
1739869800000|2025-02-18 09:10:00|4990|4988.5|4990.5|4989.5|4995|4994|4986|4985.5|4917
1739870100000|2025-02-18 09:15:00|4989.5|4989|4992.5|4991.5|4992.5|4992|4987.5|4986.5|2016
1739870400000|2025-02-18 09:20:00|4994|4993|4995.5|4994.5|5000|4999.5|4993.5|4992.5|4059
1739870700000|2025-02-18 09:25:00|4996.5|4995|4989|4988|4998|4997|4987|4985.5|4812
1739871000000|2025-02-18 09:30:00|4988.5|4988.5|4992|4991|4994|4993|4987|4986|1809
1739871300000|2025-02-18 09:35:00|4992.5|4989.5|4993.5|4993|4994.5|4993.5|4988.5|4987.5|4616
1739871600000|2025-02-18 09:40:00|4994|4992.5|5002|5001|5002|5001|4994|4992.5|4633
1739871900000|2025-02-18 09:45:00|5003|5002|5001|5000|5005|5004|5001|5000|5889
1739872200000|2025-02-18 09:50:00|5002|5001|5012|5010|5014|5013|5001|4999.5|5802
1739872500000|2025-02-18 09:55:00|5013|5011|5015|5014|5017|5016|5010|5009|2604
1739872800000|2025-02-18 10:00:00|5016|5012|5015|5013|5019|5018|5013|5012|5733
1739873100000|2025-02-18 10:05:00|5017|5014|5015|5014|5019|5017|5015|5014|5326
1739873400000|2025-02-18 10:10:00|5016|5006|5013|5011|5016|5015|5007|5005|6678
1739873700000|2025-02-18 10:15:00|5014|5012|5020|5018|5020|5019|5014|5012|5014
1739874000000|2025-02-18 10:20:00|5021|5019|5029|5027|5029|5028|5021|5019|2083
1739874300000|2025-02-18 10:25:00|5030|5028|5022|5021|5030|5029|5022|5021|5920
1739874600000|2025-02-18 10:30:00|5021|5020|5017|5016|5023|5021|5017|5015|6054
1739874900000|2025-02-18 10:35:00|5018|5017|5016|5015|5018|5017|5015|5014|3080
1739875200000|2025-02-18 10:40:00|5015|5014|5017|5016|5020|5018|5015|5014|3193
1739875500000|2025-02-18 10:45:00|5018|5017|5009|5007|5018|5017|5009|5007|3417
1739875800000|2025-02-18 10:50:00|5010|5008|5011|5009|5014|5013|5007|5006|4374
1739876100000|2025-02-18 10:55:00|5012|5010|5002|5000|5012|5010|5002|5000|3949
1739876400000|2025-02-18 11:00:00|5001|4999.5|5002|5000|5007|5005|5000|4999.5|3832
1739876700000|2025-02-18 11:05:00|5003|5002|5002|5000|5005|5004|5001|5000|4739
1739877000000|2025-02-18 11:10:00|5004|5002|5009|5007|5009|5007|5004|5002|1779
1739877300000|2025-02-18 11:15:00|5010|5008|5008|5007|5012|5011|5008|5007|4002
1739877600000|2025-02-18 11:20:00|5009|5008|5017|5016|5017|5016|5008|5007|3755
1739877900000|2025-02-18 11:25:00|5018|5017|5022|5020|5022|5021|5018|5017|4688
1739878200000|2025-02-18 11:30:00|5023|5021|5023|5022|5023|5022|5022|5020|1469
1739878500000|2025-02-18 11:35:00|5022|5021|5020|5019|5022|5021|5019|5018|1707
1739878800000|2025-02-18 11:40:00|5021|5018|5015|5014|5021|5019|5014|5013|5759
1739879100000|2025-02-18 11:45:00|5016|5013|5013|5012|5016|5013|5012|5011|1505
1739879400000|2025-02-18 11:50:00|5014|5013|5017|5016|5017|5016|5014|5013|4307
1739879700000|2025-02-18 11:55:00|5018|5017|5019|5018|5020|5018|5018|5016|3108
1739880000000|2025-02-18 12:00:00|5021|5019|5031|5030|5032|5030|5021|5019|3049
1739880300000|2025-02-18 12:05:00|5033|5031|5041|5040|5058|5057|5030|5029|15121
1739880600000|2025-02-18 12:10:00|5040|5039|5030|5028|5040|5039|5021|5020|9843
1739880900000|2025-02-18 12:15:00|5029|5026|5036|5034|5036|5034|5027|5025|5369
1739881200000|2025-02-18 12:20:00|5035|5033|5037|5036|5037|5036|5034|5033|1387
1739881500000|2025-02-18 12:25:00|5038|5034|5033|5032|5038|5037|5031|5030|8645
1739881800000|2025-02-18 12:30:00|5032|5031|5035|5034|5036|5035|5030|5029|2123
1739882100000|2025-02-18 12:35:00|5034|5032|5034|5032|5036|5035|5032|5031|5553
1739882400000|2025-02-18 12:40:00|5033|5031|5033|5031|5033|5032|5030|5029|953
1739882700000|2025-02-18 12:45:00|5035|5033|5035|5033|5038|5037|5033|5032|7321
1739883000000|2025-02-18 12:50:00|5036|5034|5038|5037|5042|5041|5035|5034|8389
1739883300000|2025-02-18 12:55:00|5037|5036|5034|5032|5038|5037|5033|5032|3889
1739883600000|2025-02-18 13:00:00|5033|5033|5035|5034|5036|5035|5032|5031|1016
1739883900000|2025-02-18 13:05:00|5034|5033|5037|5035|5041|5040|5033|5032|3348
1739884200000|2025-02-18 13:10:00|5036|5034|5028|5027|5036|5034|5028|5026|1755
1739884500000|2025-02-18 13:15:00|5029|5028|5034|5032|5034|5032|5027|5026|1741
1739884800000|2025-02-18 13:20:00|5035|5033|5034|5033|5039|5037|5033|5032|2260
1739885100000|2025-02-18 13:25:00|5033|5032|5031|5029|5035|5034|5030|5029|3993
1739885400000|2025-02-18 13:30:00|5030|5028|5026|5024|5030|5028|5023|5022|5361
1739885700000|2025-02-18 13:35:00|5025|5023|5024|5023|5025|5023|5021|5020|4332
1739886000000|2025-02-18 13:40:00|5025|5024|5028|5026|5030|5029|5024|5023|3338
1739886300000|2025-02-18 13:45:00|5027|5025|5030|5028|5030|5029|5026|5024|2189
1739886600000|2025-02-18 13:50:00|5029|5027|5029|5027|5030|5028|5027|5026|2723
1739886900000|2025-02-18 13:55:00|5028|5026|5027|5026|5029|5027|5026|5025|1932
1739887200000|2025-02-18 14:00:00|5026|5025|5032|5030|5032|5030|5026|5025|4204
1739887500000|2025-02-18 14:05:00|5031|5031|5036|5034|5038|5036|5030|5029|5148
1739887800000|2025-02-18 14:10:00|5035|5035|5033|5032|5036|5035|5033|5031|2406
1739888100000|2025-02-18 14:15:00|5032|5031|5028|5026|5033|5032|5025|5024|2855
1739888400000|2025-02-18 14:20:00|5027|5027|5026|5025|5029|5028|5025|5024|2467
1739888700000|2025-02-18 14:25:00|5025|5024|5025|5024|5029|5028|5024|5023|9714
1739889000000|2025-02-18 14:30:00|5024|5023|5020|5018|5026|5025|5015|5013|5189
1739889300000|2025-02-18 14:35:00|5019|5017|5015|5013|5019|5017|5011|5010|5177
1739889600000|2025-02-18 14:40:00|5014|5011|5010|5009|5014|5013|5010|5009|3553
1739889900000|2025-02-18 14:45:00|5008|5007|5006|5005|5008|5007|4998.5|4997.5|13726
1739890200000|2025-02-18 14:50:00|5005|5004|5015|5014|5016|5015|5005|5004|8766
1739890500000|2025-02-18 14:55:00|5018|5016|5013|5011|5018|5017|5013|5011|2880
1739890800000|2025-02-18 15:00:00|5014|5012|5012|5011|5020|5019|5012|5010|7624
1739891100000|2025-02-18 15:05:00|5013|5010|5010|5009|5016|5014|5007|5006|8559
1739891400000|2025-02-18 15:10:00|5009|5008|5012|5011|5012|5011|5009|5008|4058
1739891700000|2025-02-18 15:15:00|5011|5010|5010|5009|5012|5011|5005|5003|6565
1739892000000|2025-02-18 15:20:00|5012|5008|5008|5007|5012|5011|5008|5007|5767
1739892300000|2025-02-18 15:25:00|5009|5008|5009|5008|5009|5008|5005|5003|5360
1739892600000|2025-02-18 15:30:00|5010|5009|5013|5011|5013|5011|5009|5008|5702
1739892900000|2025-02-18 15:35:00|5015|5012|5023|5021|5023|5021|5015|5012|11786
1739893200000|2025-02-18 15:40:00|5022|5022|5020|5019|5027|5026|5020|5019|5050
1739893500000|2025-02-18 15:45:00|5019|5018|5018|5017|5020|5019|5017|5016|3015
1739893800000|2025-02-18 15:50:00|5017|5016|5022|5021|5022|5021|5017|5016|7491
1739894100000|2025-02-18 15:55:00|5021|5020|5023|5022|5023|5022|5019|5018|3538
1739894400000|2025-02-18 16:00:00|5022|5021|5019|5018|5022|5021|5018|5017|2091
1739894700000|2025-02-18 16:05:00|5020|5017|5027|5026|5028|5027|5020|5017|4886
1739895000000|2025-02-18 16:10:00|5028|5027|5024|5023|5030|5028|5024|5023|5844
1739895300000|2025-02-18 16:15:00|5023|5022|5032|5031|5032|5031|5023|5022|13502
1739895600000|2025-02-18 16:20:00|5033|5030|5029|5028|5033|5030|5028|5027|6406
1739895900000|2025-02-18 16:25:00|5028|5027|5026|5025|5028|5027|5025|5024|12477
1739952000000|2025-02-19 08:00:00|5001|4998|4979.5|4978|5003|5001|4965.5|4963.5|15097
1739952300000|2025-02-19 08:05:00|4978.5|4978.5|4998|4997|4998.5|4997|4977|4975|6588
1739952600000|2025-02-19 08:10:00|4999|4997.5|4997.5|4996.5|5005|5003|4995.5|4994.5|3339
1739952900000|2025-02-19 08:15:00|4997|4996|4996|4995|5002|5000|4993|4991.5|3988
1739953200000|2025-02-19 08:20:00|4996.5|4995.5|4983.5|4982.5|4999|4998|4979.5|4978|6770
1739953500000|2025-02-19 08:25:00|4983|4982|4987.5|4986.5|4989|4988|4980|4978.5|2932
1739953800000|2025-02-19 08:30:00|4988|4987|4971.5|4970.5|4989.5|4988.5|4971.5|4970|6798
1739954100000|2025-02-19 08:35:00|4972.5|4971|4975.5|4974.5|4978|4976.5|4962.5|4961.5|10134
1739954400000|2025-02-19 08:40:00|4976|4975|4979.5|4979|4982|4980.5|4971.5|4970.5|5042
1739954700000|2025-02-19 08:45:00|4976|4975.5|4983.5|4982|4984|4982.5|4974|4973.5|4708
1739955000000|2025-02-19 08:50:00|4983|4982.5|4975|4974.5|4983.5|4982.5|4972.5|4971|4249
1739955300000|2025-02-19 08:55:00|4975.5|4974|4984|4983|4988|4987.5|4974|4973|6347
1739955600000|2025-02-19 09:00:00|4983.5|4981.5|4966|4965|4983.5|4982.5|4964|4963|10346
1739955900000|2025-02-19 09:05:00|4967.5|4966.5|4980|4979|4982|4981|4966.5|4966|5104
1739956200000|2025-02-19 09:10:00|4980.5|4979.5|4970.5|4969.5|4981|4980|4970.5|4969.5|3149
1739956500000|2025-02-19 09:15:00|4970|4969|4968.5|4967.5|4973|4972|4965|4964|6322
1739956800000|2025-02-19 09:20:00|4968|4967|4957.5|4956.5|4968.5|4967.5|4957|4956.5|5170
1739957100000|2025-02-19 09:25:00|4958.5|4957|4967|4966|4967|4966|4958.5|4956.5|2807
1739957400000|2025-02-19 09:30:00|4966|4965.5|4961.5|4960.5|4968|4967|4960|4959.5|2539
1739957700000|2025-02-19 09:35:00|4961|4961|4966.5|4965.5|4967.5|4967|4961|4960.5|5669
1739958000000|2025-02-19 09:40:00|4965.5|4966|4953.5|4953|4965.5|4966|4953|4952|4652
1739958300000|2025-02-19 09:45:00|4953|4952|4951|4950|4953|4952|4945.5|4944.5|7123
1739958600000|2025-02-19 09:50:00|4951.5|4950.5|4951|4950|4952.5|4951.5|4949.5|4949|4514
1739958900000|2025-02-19 09:55:00|4950.5|4949.5|4953|4952|4953|4952|4949.5|4949|1657
1739959200000|2025-02-19 10:00:00|4956|4955|4943.5|4942|4956|4955|4942.5|4942|9358
1739959500000|2025-02-19 10:05:00|4943|4941.5|4923|4922|4943|4941.5|4921|4920|10596
1739959800000|2025-02-19 10:10:00|4922.5|4923.5|4931|4930.5|4933|4932.5|4922.5|4923.5|4488
1739960100000|2025-02-19 10:15:00|4932|4931|4926|4925|4935|4934|4926|4924.5|5215
1739960400000|2025-02-19 10:20:00|4925.5|4925.5|4924|4923.5|4926|4925.5|4917.5|4916.5|7223
1739960700000|2025-02-19 10:25:00|4924.5|4924|4917|4916|4926.5|4925.5|4917|4916|6345
1739961000000|2025-02-19 10:30:00|4916.5|4915.5|4904.5|4903.5|4918.5|4917.5|4904|4903|6309
1739961300000|2025-02-19 10:35:00|4904|4903|4897|4896|4906.5|4906|4893.5|4892|13549
1739961600000|2025-02-19 10:40:00|4896.5|4895|4875|4874|4901|4899.5|4875|4874|12222
1739961900000|2025-02-19 10:45:00|4873.5|4873|4865.5|4864.5|4880|4879|4861.5|4860|18862
1739962200000|2025-02-19 10:50:00|4865|4864|4863.5|4862.5|4870|4869.5|4859.5|4859|10335
1739962500000|2025-02-19 10:55:00|4866.5|4866|4869|4868|4872|4871.5|4865.5|4864.5|8619
1739962800000|2025-02-19 11:00:00|4868.5|4867.5|4863.5|4862|4870.5|4869.5|4859.5|4859|7701
1739963100000|2025-02-19 11:05:00|4863|4862.5|4865|4864|4871|4870.5|4860.5|4860|5647
1739963400000|2025-02-19 11:10:00|4864.5|4864.5|4857.5|4857|4866|4865|4857.5|4857|4881
1739963700000|2025-02-19 11:15:00|4858.5|4858|4867|4866|4867|4866.5|4858.5|4858|5278
1739964000000|2025-02-19 11:20:00|4866.5|4866.5|4860.5|4860|4866.5|4866.5|4858|4857|4494
1739964300000|2025-02-19 11:25:00|4863|4859.5|4863|4862|4869|4868.5|4861|4859.5|6596
1739964600000|2025-02-19 11:30:00|4862.5|4861|4864.5|4863.5|4868.5|4868|4859|4858.5|4153
1739964900000|2025-02-19 11:35:00|4865|4864|4864.5|4864|4872|4871.5|4864.5|4863.5|4664
1739965200000|2025-02-19 11:40:00|4864|4863.5|4859|4857.5|4865|4864|4855.5|4855|3612
1739965500000|2025-02-19 11:45:00|4860|4858|4856|4855|4860|4859|4853|4852.5|6065
1739965800000|2025-02-19 11:50:00|4856.5|4855.5|4848.5|4848|4857|4856.5|4846.5|4846|3631
1739966100000|2025-02-19 11:55:00|4850.5|4847.5|4855|4854.5|4855.5|4855|4850.5|4847.5|8745
1739966400000|2025-02-19 12:00:00|4855.5|4854|4853|4852|4858|4857|4850|4849|9113
1739966700000|2025-02-19 12:05:00|4852.5|4851.5|4853.5|4853|4855.5|4855|4845.5|4845|8402
1739967000000|2025-02-19 12:10:00|4853|4852.5|4847|4846|4853.5|4852.5|4847|4846|6062
1739967300000|2025-02-19 12:15:00|4846.5|4848.5|4850|4849.5|4850.5|4850|4845|4844|5251
1739967600000|2025-02-19 12:20:00|4849.5|4849|4850|4849.5|4851.5|4850.5|4848|4847.5|6857
1739967900000|2025-02-19 12:25:00|4849.5|4849|4848.5|4847.5|4852|4851|4847.5|4847|5669
1739968200000|2025-02-19 12:30:00|4848|4848|4841|4840.5|4851|4850|4840|4839.5|8275
1739968500000|2025-02-19 12:35:00|4841.5|4840|4843.5|4843|4848.5|4847.5|4840.5|4840|3429
1739968800000|2025-02-19 12:40:00|4843|4842.5|4842.5|4841.5|4846|4845.5|4841.5|4841|3404
1739969100000|2025-02-19 12:45:00|4843|4842|4834.5|4833.5|4848.5|4847.5|4834.5|4833.5|4412
1739969400000|2025-02-19 12:50:00|4834|4831.5|4837.5|4836.5|4841.5|4840.5|4829.5|4829|6529
1739969700000|2025-02-19 12:55:00|4838|4837|4832.5|4832|4838.5|4838|4832.5|4831.5|4339
1739970000000|2025-02-19 13:00:00|4832|4831|4838|4837|4838|4837|4828.5|4828|4715
1739970300000|2025-02-19 13:05:00|4838.5|4837.5|4832.5|4832|4841|4840|4832.5|4831.5|5334
1739970600000|2025-02-19 13:10:00|4832|4831.5|4827|4826.5|4833.5|4832.5|4826.5|4826|5849
1739970900000|2025-02-19 13:15:00|4827.5|4828|4821|4820|4830|4829.5|4821|4820|4592
1739971200000|2025-02-19 13:20:00|4821.5|4820.5|4822.5|4821.5|4826.5|4825.5|4820|4819|9999
1739971500000|2025-02-19 13:25:00|4823|4822|4821.5|4820|4824.5|4823|4818|4817|5321
1739971800000|2025-02-19 13:30:00|4821|4820.5|4819|4818.5|4823|4822.5|4818.5|4817.5|5202
1739972100000|2025-02-19 13:35:00|4818.5|4818|4813.5|4812.5|4819|4818|4805.5|4805|8167
1739972400000|2025-02-19 13:40:00|4813|4812|4818.5|4817.5|4818.5|4817.5|4812.5|4811.5|4656
1739972700000|2025-02-19 13:45:00|4819|4818|4817|4816.5|4820.5|4820|4817|4816.5|6016
1739973000000|2025-02-19 13:50:00|4817.5|4817|4818.5|4817.5|4819|4818.5|4813|4812|4860
1739973300000|2025-02-19 13:55:00|4818|4817|4810|4808.5|4818.5|4818|4809.5|4808.5|5188
1739973600000|2025-02-19 14:00:00|4809.5|4809|4808.5|4808|4813.5|4813|4802.5|4801.5|8192
1739973900000|2025-02-19 14:05:00|4809|4808.5|4808|4807|4816|4815|4806.5|4805|6180
1739974200000|2025-02-19 14:10:00|4807.5|4806.5|4804|4803|4808|4807|4802.5|4801.5|4467
1739974500000|2025-02-19 14:15:00|4803|4802.5|4800|4799|4805|4804.5|4796|4795.5|16201
1739974800000|2025-02-19 14:20:00|4799.5|4798.5|4792|4791|4799.5|4798.5|4790.5|4790|12191
1739975100000|2025-02-19 14:25:00|4792.5|4791.5|4787.5|4787|4793.5|4792|4786|4785|6567
1739975400000|2025-02-19 14:30:00|4788|4786|4789|4788|4794|4793|4786|4785|10586
1739975700000|2025-02-19 14:35:00|4788.5|4787.5|4792|4790.5|4792.5|4792|4785.5|4784.5|4145
1739976000000|2025-02-19 14:40:00|4791.5|4790|4785|4784.5|4796|4795.5|4785|4784.5|7706
1739976300000|2025-02-19 14:45:00|4785.5|4784|4773|4772|4789|4788|4773|4772|8023
1739976600000|2025-02-19 14:50:00|4772.5|4773|4772.5|4772|4775.5|4774.5|4764|4763.5|13897
1739976900000|2025-02-19 14:55:00|4774|4771.5|4788.5|4787.5|4790|4789|4770|4769|13051
1739977200000|2025-02-19 15:00:00|4788|4787|4797|4796|4799|4798.5|4786.5|4785.5|10136
1739977500000|2025-02-19 15:05:00|4797.5|4796.5|4832.5|4831.5|4833.5|4832.5|4797.5|4796.5|24694
1739977800000|2025-02-19 15:10:00|4832|4828.5|4825|4824|4838.5|4837|4822|4821|15887
1739978100000|2025-02-19 15:15:00|4824.5|4823.5|4809.5|4808.5|4824.5|4823.5|4809.5|4808.5|5324
1739978400000|2025-02-19 15:20:00|4809|4809|4810|4809|4816|4815|4805.5|4804.5|3598
1739978700000|2025-02-19 15:25:00|4809.5|4808|4806|4805|4810|4809|4803.5|4802.5|2252
1739979000000|2025-02-19 15:30:00|4806.5|4805.5|4795|4794|4814.5|4813.5|4791|4790|13533
1739979300000|2025-02-19 15:35:00|4794.5|4795|4800.5|4799|4805|4804|4792.5|4792|8265
1739979600000|2025-02-19 15:40:00|4800|4800|4793|4792.5|4802|4801.5|4792.5|4791.5|10888
1739979900000|2025-02-19 15:45:00|4789.5|4792|4783|4782.5|4789.5|4792|4776|4775|10676
1739980200000|2025-02-19 15:50:00|4784|4782|4779|4778.5|4786|4785.5|4779|4778.5|9869
1739980500000|2025-02-19 15:55:00|4780|4777.5|4794.5|4793.5|4796.5|4796|4777|4776|13202
1739980800000|2025-02-19 16:00:00|4794|4794|4802|4801|4803|4802|4792.5|4792|13531
1739981100000|2025-02-19 16:05:00|4801.5|4801.5|4798|4797.5|4802|4801.5|4795|4794.5|12178
1739981400000|2025-02-19 16:10:00|4799|4798|4800|4799|4802|4801.5|4798|4797.5|9497
1739981700000|2025-02-19 16:15:00|4800.5|4799.5|4803|4802.5|4803|4802.5|4796.5|4796|7925
1739982000000|2025-02-19 16:20:00|4804|4803.5|4805.5|4804.5|4807.5|4806.5|4799|4798.5|9576
1739982300000|2025-02-19 16:25:00|4806.5|4805|4803|4802.5|4806.5|4806|4798.5|4798|17624
1740038400000|2025-02-20 08:00:00|4837|4834.5|4848|4846|4870|4867|4837|4834.5|19129
1740038700000|2025-02-20 08:05:00|4850|4846.5|4836|4834.5|4851.5|4849|4832.5|4831|14463
1740039000000|2025-02-20 08:10:00|4835.5|4833|4849.5|4847.5|4852|4850.5|4834|4833|9471
1740039300000|2025-02-20 08:15:00|4848.5|4847|4843|4841.5|4848.5|4847.5|4834|4832.5|7163
1740039600000|2025-02-20 08:20:00|4843.5|4842|4847|4845.5|4848|4847|4837.5|4836|11608
1740039900000|2025-02-20 08:25:00|4847.5|4846|4853|4852|4858.5|4856.5|4847.5|4846|6883
1740040200000|2025-02-20 08:30:00|4852.5|4851.5|4847|4845.5|4858|4856.5|4846|4844.5|7262
1740040500000|2025-02-20 08:35:00|4846.5|4844.5|4854.5|4853.5|4861|4860.5|4844.5|4843.5|7493
1740040800000|2025-02-20 08:40:00|4855|4854|4846|4844.5|4856.5|4856|4845|4844|6301
1740041100000|2025-02-20 08:45:00|4845.5|4844|4846.5|4845|4852.5|4851|4843|4842|2304
1740041400000|2025-02-20 08:50:00|4846|4844.5|4850|4849|4851|4849.5|4843|4841.5|4950
1740041700000|2025-02-20 08:55:00|4849.5|4848|4855|4853.5|4855|4854|4846|4845.5|4991
1740042000000|2025-02-20 09:00:00|4855.5|4854|4860|4858.5|4864|4862.5|4854.5|4853|4617
1740042300000|2025-02-20 09:05:00|4859.5|4859|4869|4868|4873.5|4872|4859.5|4858|4933
1740042600000|2025-02-20 09:10:00|4868.5|4867.5|4869.5|4868|4882.5|4881|4865|4863|6554
1740042900000|2025-02-20 09:15:00|4870|4868.5|4872.5|4871.5|4876|4875.5|4867|4866.5|5615
1740043200000|2025-02-20 09:20:00|4873.5|4872.5|4880|4879|4883.5|4882.5|4873.5|4872.5|4226
1740043500000|2025-02-20 09:25:00|4879.5|4879.5|4897|4896.5|4899.5|4899|4879.5|4878.5|7443
1740043800000|2025-02-20 09:30:00|4897.5|4896|4886|4885|4899|4898|4883|4881.5|7983
1740044100000|2025-02-20 09:35:00|4885.5|4885.5|4891.5|4890|4892.5|4891.5|4879.5|4878.5|4901
1740044400000|2025-02-20 09:40:00|4892|4890.5|4888.5|4887.5|4892|4890.5|4883|4881.5|3404
1740044700000|2025-02-20 09:45:00|4889|4887|4880|4878.5|4889|4887.5|4875.5|4874|7695
1740045000000|2025-02-20 09:50:00|4880.5|4879|4878|4876.5|4883.5|4882.5|4876.5|4875.5|2237
1740045300000|2025-02-20 09:55:00|4878.5|4877|4874.5|4873.5|4880|4879|4872|4870.5|4223
1740045600000|2025-02-20 10:00:00|4873|4873|4871|4870|4873|4873.5|4867.5|4866.5|3526
1740045900000|2025-02-20 10:05:00|4870.5|4871|4872|4871|4875|4874.5|4868|4867|4291
1740046200000|2025-02-20 10:10:00|4871.5|4870.5|4868|4867|4873.5|4872.5|4865.5|4865|5070
1740046500000|2025-02-20 10:15:00|4868.5|4867.5|4871.5|4870.5|4872.5|4871|4863.5|4862.5|8635
1740046800000|2025-02-20 10:20:00|4872|4871|4867.5|4866.5|4873|4872|4864|4863|3793
1740047100000|2025-02-20 10:25:00|4868.5|4867|4865|4864|4870|4868.5|4865|4864|3100
1740047400000|2025-02-20 10:30:00|4864.5|4863.5|4867|4866|4867.5|4866.5|4864|4863|1998
1740047700000|2025-02-20 10:35:00|4866.5|4865|4860|4859|4867.5|4866.5|4859|4858|3212
1740048000000|2025-02-20 10:40:00|4860.5|4858.5|4864.5|4863.5|4865.5|4864|4857|4856|5079
1740048300000|2025-02-20 10:45:00|4865|4864.5|4857|4856|4866|4865|4852.5|4852|6975
1740048600000|2025-02-20 10:50:00|4858.5|4855.5|4858|4857|4861.5|4860.5|4856.5|4855.5|6090
1740048900000|2025-02-20 10:55:00|4859|4857.5|4861.5|4860.5|4864.5|4863.5|4857.5|4857|2942
1740049200000|2025-02-20 11:00:00|4861|4860|4865|4864|4866|4865|4857|4856|4030
1740049500000|2025-02-20 11:05:00|4865.5|4864.5|4868|4867.5|4868.5|4867.5|4863|4861.5|1464
1740049800000|2025-02-20 11:10:00|4867.5|4867|4862|4861|4867.5|4867|4861.5|4860.5|3257
1740050100000|2025-02-20 11:15:00|4862.5|4861.5|4867|4866.5|4868|4867|4860.5|4859.5|1567
1740050400000|2025-02-20 11:20:00|4866.5|4866|4867.5|4866.5|4871|4870|4866|4865|1806
1740050700000|2025-02-20 11:25:00|4868.5|4867|4863.5|4863|4869.5|4868.5|4863|4862|6068
1740051000000|2025-02-20 11:30:00|4864|4863.5|4859|4858|4864.5|4863.5|4859|4858|5157
1740051300000|2025-02-20 11:35:00|4860|4859|4852.5|4851.5|4861|4860|4851|4850|4170
1740051600000|2025-02-20 11:40:00|4853|4852|4854|4853|4855.5|4854.5|4851.5|4851|937
1740051900000|2025-02-20 11:45:00|4853.5|4852.5|4853|4852|4854.5|4853.5|4850|4849|1645
1740052200000|2025-02-20 11:50:00|4853.5|4852.5|4857|4855.5|4857|4855.5|4851.5|4850|2151
1740052500000|2025-02-20 11:55:00|4856.5|4856|4852|4851|4859.5|4859|4851|4850|6083
1740052800000|2025-02-20 12:00:00|4853|4850.5|4854|4853.5|4860|4859|4851|4850|5110
1740053100000|2025-02-20 12:05:00|4854.5|4853|4855|4853.5|4855.5|4854.5|4852.5|4851|4499
1740053400000|2025-02-20 12:10:00|4854.5|4854|4860|4858.5|4860|4859|4854.5|4854|3028
1740053700000|2025-02-20 12:15:00|4859.5|4857|4857.5|4856|4859.5|4857.5|4856.5|4856|848
1740054000000|2025-02-20 12:20:00|4857|4855.5|4854.5|4853|4859|4857.5|4854|4853|1459
1740054300000|2025-02-20 12:25:00|4854|4853.5|4852.5|4851.5|4854|4854|4851|4850.5|3182
1740054600000|2025-02-20 12:30:00|4853|4852|4851|4849.5|4853|4852|4849.5|4848.5|3194
1740054900000|2025-02-20 12:35:00|4850.5|4848.5|4844|4843|4850.5|4849.5|4843|4842|7147
1740055200000|2025-02-20 12:40:00|4843|4842|4852.5|4852|4853|4852.5|4843|4842|2200
1740055500000|2025-02-20 12:45:00|4852|4851.5|4851|4850|4853|4852|4850.5|4850|785
1740055800000|2025-02-20 12:50:00|4851.5|4850.5|4850|4849|4852|4851.5|4847.5|4847|1225
1740056100000|2025-02-20 12:55:00|4850.5|4849.5|4849|4847.5|4851|4850|4847|4846.5|2196
1740056400000|2025-02-20 13:00:00|4848.5|4848|4843.5|4842.5|4850|4849|4843.5|4842|2715
1740056700000|2025-02-20 13:05:00|4843|4842|4850|4849|4850|4849|4843|4842|1292
1740057000000|2025-02-20 13:10:00|4849.5|4848.5|4846|4845|4851|4850|4845|4844|3278
1740057300000|2025-02-20 13:15:00|4845.5|4844.5|4843.5|4842|4846|4844.5|4839.5|4838.5|3243
1740057600000|2025-02-20 13:20:00|4843|4841.5|4839.5|4838.5|4843.5|4842|4838|4837.5|5531
1740057900000|2025-02-20 13:25:00|4839|4839|4836|4835|4840.5|4840|4836|4835|2181
1740058200000|2025-02-20 13:30:00|4835.5|4835.5|4834.5|4834|4839.5|4839|4834.5|4834|6498
1740058500000|2025-02-20 13:35:00|4833.5|4833.5|4834.5|4833.5|4835|4834|4829|4828|5533
1740058800000|2025-02-20 13:40:00|4834|4833|4833.5|4832.5|4835|4834|4830|4829|4521
1740059100000|2025-02-20 13:45:00|4832.5|4833|4833|4832.5|4835.5|4834.5|4831|4830|4061
1740059400000|2025-02-20 13:50:00|4832.5|4832|4829|4828|4832.5|4832|4827.5|4826|1407
1740059700000|2025-02-20 13:55:00|4829.5|4828.5|4828.5|4828|4831|4830.5|4827|4826|2408
1740060000000|2025-02-20 14:00:00|4827.5|4826.5|4834|4832.5|4834.5|4833.5|4826.5|4825|1572
1740060300000|2025-02-20 14:05:00|4833.5|4833|4832.5|4832|4836|4835.5|4832|4831.5|3870
1740060600000|2025-02-20 14:10:00|4831|4831.5|4828|4827|4831.5|4831.5|4827|4826.5|2872
1740060900000|2025-02-20 14:15:00|4828.5|4827.5|4831.5|4830.5|4834.5|4833|4828.5|4827.5|1901
1740061200000|2025-02-20 14:20:00|4831|4830|4828.5|4827.5|4833|4832|4828|4827|2298
1740061500000|2025-02-20 14:25:00|4828|4828|4829|4828.5|4830|4829|4827.5|4827|2538
1740061800000|2025-02-20 14:30:00|4829.5|4829|4837.5|4836.5|4840|4838.5|4825|4824|5439
1740062100000|2025-02-20 14:35:00|4837|4836|4839.5|4838.5|4843|4842|4836|4835|3696
1740062400000|2025-02-20 14:40:00|4839|4838|4834|4833|4841.5|4841|4832|4831.5|3074
1740062700000|2025-02-20 14:45:00|4834.5|4833.5|4840|4839|4840.5|4839.5|4834|4833.5|3255
1740063000000|2025-02-20 14:50:00|4839.5|4838.5|4838|4837.5|4849|4848|4837.5|4836.5|3612
1740063300000|2025-02-20 14:55:00|4837.5|4836.5|4831.5|4830.5|4842|4841|4831|4830|3640
1740063600000|2025-02-20 15:00:00|4832.5|4831.5|4822|4821|4834.5|4833.5|4819.5|4818.5|16664
1740063900000|2025-02-20 15:05:00|4821.5|4821.5|4826.5|4826|4833.5|4832.5|4820.5|4819.5|17514
1740064200000|2025-02-20 15:10:00|4826|4825.5|4822|4820.5|4827.5|4826.5|4821|4820|10639
1740064500000|2025-02-20 15:15:00|4823|4821|4822|4821.5|4825.5|4824.5|4819.5|4818|8231
1740064800000|2025-02-20 15:20:00|4823|4822|4822.5|4822|4824.5|4824|4821|4820|4708
1740065100000|2025-02-20 15:25:00|4823.5|4822.5|4820|4819|4824|4823|4819|4818|2706
1740065400000|2025-02-20 15:30:00|4819.5|4818.5|4816.5|4815.5|4820.5|4819.5|4813.5|4812.5|4861
1740065700000|2025-02-20 15:35:00|4817|4816|4807|4806.5|4818.5|4818|4807|4806.5|7488
1740066000000|2025-02-20 15:40:00|4807.5|4807|4806|4805|4810|4809|4804|4803|5266
1740066300000|2025-02-20 15:45:00|4805.5|4804.5|4802.5|4801.5|4807.5|4807|4801|4800.5|6426
1740066600000|2025-02-20 15:50:00|4803|4802|4801.5|4801|4804.5|4804|4800.5|4800|5593
1740066900000|2025-02-20 15:55:00|4802|4801.5|4790|4789.5|4802|4801.5|4789.5|4789|15525
1740067200000|2025-02-20 16:00:00|4789.5|4789|4790.5|4790|4791.5|4790.5|4780|4779.5|16625
1740067500000|2025-02-20 16:05:00|4791|4789.5|4805.5|4805|4805.5|4805|4791|4789.5|6272
1740067800000|2025-02-20 16:10:00|4806.5|4805.5|4809|4808|4810.5|4810|4804.5|4803.5|12373
1740068100000|2025-02-20 16:15:00|4809.5|4808.5|4802|4801|4809.5|4809|4801|4800|7636
1740068400000|2025-02-20 16:20:00|4801|4800|4798|4797|4801.5|4801|4795.5|4794.5|7729
1740068700000|2025-02-20 16:25:00|4797.5|4797.5|4799|4798|4802.5|4802|4797.5|4796.5|13154
1740124800000|2025-02-21 08:00:00|4837.5|4834|4829.5|4827|4844.5|4841|4825|4824|4729
1740125100000|2025-02-21 08:05:00|4827.5|4825|4829.5|4828|4835.5|4834|4818.5|4816|11520
1740125400000|2025-02-21 08:10:00|4830|4827|4835.5|4833.5|4838|4836|4825.5|4824|3363
1740125700000|2025-02-21 08:15:00|4834.5|4829|4825|4824|4834.5|4829|4821|4819.5|9105
1740126000000|2025-02-21 08:20:00|4824|4823.5|4822.5|4822|4827.5|4826|4819|4818|4634
1740126300000|2025-02-21 08:25:00|4823.5|4821.5|4837|4836|4837|4836|4823|4821.5|6576
1740126600000|2025-02-21 08:30:00|4840.5|4839.5|4846.5|4845|4851|4849|4837.5|4836.5|8186
1740126900000|2025-02-21 08:35:00|4846|4844.5|4843.5|4842|4854|4853|4841|4839.5|7938
1740127200000|2025-02-21 08:40:00|4843|4841.5|4847|4845.5|4849|4847.5|4840.5|4839.5|4750
1740127500000|2025-02-21 08:45:00|4846.5|4844.5|4842.5|4841.5|4848|4847|4842.5|4841|3782
1740127800000|2025-02-21 08:50:00|4842|4841|4849|4847.5|4851.5|4850|4840|4838.5|6232
1740128100000|2025-02-21 08:55:00|4850|4848|4851|4850.5|4852.5|4851.5|4845|4844.5|4634
1740128400000|2025-02-21 09:00:00|4851.5|4853|4850.5|4849.5|4856|4855|4849|4848|7524
1740128700000|2025-02-21 09:05:00|4851.5|4850.5|4847|4846|4854.5|4853|4845|4844.5|6951
1740129000000|2025-02-21 09:10:00|4847.5|4846.5|4859|4858.5|4859|4858.5|4847.5|4846.5|5296
1740129300000|2025-02-21 09:15:00|4860|4859|4856|4855|4861.5|4860.5|4854.5|4854|6341
1740129600000|2025-02-21 09:20:00|4855.5|4854|4850.5|4850|4856|4855|4849|4848.5|4221
1740129900000|2025-02-21 09:25:00|4851.5|4850.5|4852|4851.5|4854.5|4854|4848.5|4847.5|3276
1740130200000|2025-02-21 09:30:00|4851.5|4851|4852|4851.5|4853|4851.5|4849.5|4849|2197
1740130500000|2025-02-21 09:35:00|4851.5|4851|4850.5|4850|4853|4852.5|4849.5|4849|3640
1740130800000|2025-02-21 09:40:00|4850|4849.5|4851|4850|4852|4851|4844.5|4843.5|5155
1740131100000|2025-02-21 09:45:00|4850.5|4849.5|4850.5|4849.5|4852|4851.5|4847.5|4847|3730
1740131400000|2025-02-21 09:50:00|4851|4850.5|4853|4852.5|4854.5|4853.5|4850.5|4850|4008
1740131700000|2025-02-21 09:55:00|4853.5|4853|4858|4857|4860.5|4859.5|4851.5|4851|7324
1740132000000|2025-02-21 10:00:00|4857.5|4857.5|4856|4855|4858|4857.5|4851|4850.5|3406
1740132300000|2025-02-21 10:05:00|4856.5|4855.5|4861.5|4861|4862|4861.5|4856|4854.5|6029
1740132600000|2025-02-21 10:10:00|4862|4861.5|4865.5|4864.5|4869.5|4868.5|4861.5|4861|2347
1740132900000|2025-02-21 10:15:00|4866|4865|4863.5|4863|4868.5|4867.5|4862|4861.5|3410
1740133200000|2025-02-21 10:20:00|4864.5|4863.5|4867.5|4866.5|4867.5|4866.5|4863|4862.5|4744
1740133500000|2025-02-21 10:25:00|4868|4867.5|4871.5|4870.5|4871.5|4870.5|4867|4866|2069
1740133800000|2025-02-21 10:30:00|4872|4871|4875.5|4874|4877|4876.5|4871.5|4871|3918
1740134100000|2025-02-21 10:35:00|4875|4874.5|4883.5|4882.5|4885|4884.5|4874.5|4874|2355
1740134400000|2025-02-21 10:40:00|4884|4883|4884.5|4883.5|4885|4884|4881|4880.5|2789
1740134700000|2025-02-21 10:45:00|4885|4884|4885|4884.5|4887|4886|4881|4880.5|7385
1740135000000|2025-02-21 10:50:00|4885.5|4885|4885|4884.5|4890|4889|4882.5|4882|33211
1740135300000|2025-02-21 10:55:00|4884.5|4884|4894|4893|4897.5|4896.5|4884|4883.5|36033
1740135600000|2025-02-21 11:00:00|4893|4892.5|4887|4886|4893|4892.5|4883|4882|9079
1740135900000|2025-02-21 11:05:00|4886.5|4886.5|4891.5|4890.5|4895|4894|4886.5|4886|3462
1740136200000|2025-02-21 11:10:00|4890.5|4890|4894.5|4893.5|4894.5|4894|4889.5|4889|3264
1740136500000|2025-02-21 11:15:00|4895|4894|4892.5|4891.5|4897.5|4897|4891|4890.5|4878
1740136800000|2025-02-21 11:20:00|4893|4892|4888|4887|4895.5|4895|4886.5|4886|6370
1740137100000|2025-02-21 11:25:00|4887.5|4886.5|4886.5|4886|4888.5|4888|4885|4884|4630
1740137400000|2025-02-21 11:30:00|4887|4886.5|4893|4892|4894|4893.5|4885.5|4885|4759
1740137700000|2025-02-21 11:35:00|4892.5|4893|4890|4889.5|4895.5|4894.5|4890|4889.5|2076
1740138000000|2025-02-21 11:40:00|4890.5|4889|4887.5|4887|4893|4892|4887.5|4887|3316
1740138300000|2025-02-21 11:45:00|4888|4887.5|4888.5|4888|4892.5|4892|4888|4887.5|4516
1740138600000|2025-02-21 11:50:00|4888|4887.5|4896|4895.5|4896|4895.5|4887|4886.5|4232
1740138900000|2025-02-21 11:55:00|4895.5|4895|4889.5|4888.5|4895.5|4895|4889|4888.5|2555
1740139500000|2025-02-21 12:05:00|4886.5|4886|4884|4883|4890.5|4889|4879|4878.5|8730
1740139800000|2025-02-21 12:10:00|4883.5|4881|4885.5|4884.5|4886|4885|4880.5|4880|3152
1740140100000|2025-02-21 12:15:00|4886|4885|4879.5|4878.5|4887.5|4886.5|4879.5|4878.5|3472
1740140400000|2025-02-21 12:20:00|4880|4879|4882|4881|4886|4885.5|4879|4878.5|2759
1740140700000|2025-02-21 12:25:00|4881.5|4880.5|4884|4883.5|4887|4886|4880.5|4880|5253
1740141000000|2025-02-21 12:30:00|4883.5|4883|4881.5|4881|4883.5|4883|4874|4873.5|4000
1740141300000|2025-02-21 12:35:00|4882|4881.5|4881.5|4881|4883|4882|4879.5|4878.5|2436
1740141600000|2025-02-21 12:40:00|4881|4880.5|4879.5|4879|4882|4881.5|4879|4878|2655
1740141900000|2025-02-21 12:45:00|4879|4878.5|4878.5|4877.5|4879.5|4878.5|4876.5|4876|1985
1740142200000|2025-02-21 12:50:00|4878|4876|4882|4881|4882.5|4881.5|4876.5|4876|3853
1740142500000|2025-02-21 12:55:00|4881.5|4880.5|4884|4883|4884|4883|4880|4879|2150
1740142800000|2025-02-21 13:00:00|4883.5|4882.5|4882.5|4882|4883.5|4882.5|4881|4880|4699
1740143100000|2025-02-21 13:05:00|4881|4880.5|4890.5|4890|4890.5|4890|4881|4880.5|5318
1740143400000|2025-02-21 13:10:00|4889.5|4889|4892|4891|4892|4891|4889|4888.5|2862
1740143700000|2025-02-21 13:15:00|4891.5|4891.5|4887.5|4887|4892.5|4891.5|4886.5|4885.5|3854
1740144000000|2025-02-21 13:20:00|4887|4886.5|4890|4889.5|4890|4889.5|4883.5|4882.5|3854
1740144300000|2025-02-21 13:25:00|4891.5|4890.5|4892.5|4891.5|4893|4892|4889.5|4889|3180
1740144600000|2025-02-21 13:30:00|4893|4892|4895.5|4895|4897|4896.5|4889.5|4889|2619
1740144900000|2025-02-21 13:35:00|4896|4895.5|4889.5|4889|4896|4895.5|4889|4888|3033
1740145200000|2025-02-21 13:40:00|4889|4888.5|4887|4886|4889.5|4889|4886.5|4885.5|4099
1740145500000|2025-02-21 13:45:00|4886.5|4886.5|4887|4886.5|4888|4887.5|4885|4884|5217
1740145800000|2025-02-21 13:50:00|4888|4887.5|4884.5|4884|4888.5|4888|4884.5|4884|3876
1740146100000|2025-02-21 13:55:00|4884|4883.5|4882.5|4881.5|4888|4887.5|4882.5|4881.5|4298
1740146400000|2025-02-21 14:00:00|4882|4882|4895.5|4895|4900.5|4899.5|4882|4882|22403
1740146700000|2025-02-21 14:05:00|4896|4895.5|4903|4902.5|4903.5|4902.5|4895|4894|7410
1740147000000|2025-02-21 14:10:00|4901.5|4900.5|4903|4902.5|4903|4902.5|4896.5|4895.5|4832
1740147300000|2025-02-21 14:15:00|4904|4903|4911|4910|4911.5|4910.5|4899.5|4899|8989
1740147600000|2025-02-21 14:20:00|4910.5|4911.5|4897.5|4897|4912.5|4912|4897.5|4897|5326
1740147900000|2025-02-21 14:25:00|4898|4897.5|4896.5|4895.5|4902.5|4901.5|4896|4895.5|4586
1740148200000|2025-02-21 14:30:00|4896|4896|4894|4893.5|4897|4896.5|4889|4888.5|9162
1740148500000|2025-02-21 14:35:00|4894.5|4893|4889|4888|4895|4894|4884|4883|12920
1740148800000|2025-02-21 14:40:00|4888|4887|4893|4892.5|4897.5|4897|4887.5|4887|7895
1740149100000|2025-02-21 14:45:00|4895|4893.5|4896.5|4896|4898.5|4898|4893|4892.5|3489
1740149400000|2025-02-21 14:50:00|4897|4895.5|4883.5|4882.5|4897|4895.5|4883|4882.5|5968
1740149700000|2025-02-21 14:55:00|4883|4883|4881.5|4880.5|4884.5|4883.5|4876.5|4876|5895
1740150000000|2025-02-21 15:00:00|4878|4877|4879.5|4878.5|4885|4884.5|4873|4872.5|7965
1740150300000|2025-02-21 15:05:00|4879|4878|4878|4877.5|4882.5|4881.5|4876.5|4876|3941
1740150600000|2025-02-21 15:10:00|4877.5|4877|4870|4869|4879|4878.5|4868.5|4867.5|6647
1740150900000|2025-02-21 15:15:00|4869.5|4868.5|4872|4871|4873|4872.5|4868.5|4868|5279
1740151200000|2025-02-21 15:20:00|4873|4871.5|4873|4872|4878.5|4878|4872.5|4871.5|10032
1740151500000|2025-02-21 15:25:00|4872|4871.5|4874.5|4873.5|4876|4875.5|4871|4870.5|3481
1740151800000|2025-02-21 15:30:00|4874|4872.5|4865|4864|4877|4876.5|4865|4864|5146
1740152100000|2025-02-21 15:35:00|4864.5|4865|4870.5|4870|4871|4870|4862|4861.5|2687
1740152400000|2025-02-21 15:40:00|4870|4869|4873.5|4872.5|4877|4876|4869|4868.5|5008
1740152700000|2025-02-21 15:45:00|4873|4872|4880|4879.5|4882|4881|4872.5|4871.5|4248
1740153000000|2025-02-21 15:50:00|4880.5|4880|4880.5|4880|4883|4882|4879|4878|4152
1740153300000|2025-02-21 15:55:00|4880|4879.5|4878|4877.5|4880|4879.5|4877|4876.5|4497
1740153600000|2025-02-21 16:00:00|4878.5|4878|4880|4879.5|4881.5|4881|4877.5|4877|6311
1740153900000|2025-02-21 16:05:00|4880.5|4879|4876.5|4876|4880.5|4879|4876.5|4876|4333
1740154200000|2025-02-21 16:10:00|4876|4875.5|4874|4873.5|4881.5|4881|4874|4873.5|7178
1740154500000|2025-02-21 16:15:00|4872.5|4872|4872.5|4872|4874.5|4874|4869.5|4869|5650
1740154800000|2025-02-21 16:20:00|4873|4872.5|4872|4871|4877.5|4877|4871|4870.5|8043
1740155100000|2025-02-21 16:25:00|4871.5|4870.5|4874.5|4873.5|4876|4875.5|4871|4870.5|6554
1740384000000|2025-02-24 08:00:00|4997|4995.5|4979.5|4978|5003|5001|4974|4972.5|12175
1740384300000|2025-02-24 08:05:00|4979|4977|4954|4953|4986.5|4986|4951|4950|18639
1740384600000|2025-02-24 08:10:00|4951.5|4951|4918.5|4917.5|4953|4952|4917.5|4916.5|6825
1740384900000|2025-02-24 08:15:00|4918|4916.5|4902.5|4901.5|4925|4923.5|4895|4894|8292
1740385200000|2025-02-24 08:20:00|4904|4902|4895.5|4894|4904|4902.5|4886|4885|12213
1740385500000|2025-02-24 08:25:00|4895|4893.5|4894|4893|4909|4908|4892.5|4891|5351
1740385800000|2025-02-24 08:30:00|4894.5|4894|4874.5|4873.5|4900|4899|4866|4865|11410
1740386100000|2025-02-24 08:35:00|4874|4872|4857.5|4857|4879|4877.5|4851|4850.5|10187
1740386400000|2025-02-24 08:40:00|4858|4856|4870.5|4869|4876|4875|4857|4856|5217
1740386700000|2025-02-24 08:45:00|4870|4868|4886.5|4885.5|4895.5|4894.5|4866.5|4866|4507
1740387000000|2025-02-24 08:50:00|4887.5|4886|4901.5|4900|4902|4900.5|4883|4881.5|6477
1740387300000|2025-02-24 08:55:00|4902|4900.5|4899|4897.5|4903|4902|4895|4893.5|2137
1740387600000|2025-02-24 09:00:00|4900|4898.5|4907|4905.5|4916|4915.5|4898|4896.5|17156
1740387900000|2025-02-24 09:05:00|4906.5|4904.5|4905.5|4904.5|4910|4909.5|4895|4893.5|7273
1740388200000|2025-02-24 09:10:00|4905|4904|4903.5|4902|4912|4910.5|4900|4899|2068
1740388500000|2025-02-24 09:15:00|4903|4903|4912|4911|4912|4911|4902.5|4901|2420
1740388800000|2025-02-24 09:20:00|4913|4911.5|4916|4915|4918.5|4917.5|4910|4908.5|3964
1740389100000|2025-02-24 09:25:00|4915.5|4914.5|4908.5|4907.5|4917.5|4916.5|4908|4907|6031
1740389400000|2025-02-24 09:30:00|4909|4908|4912|4911|4915.5|4914|4906.5|4905.5|5500
1740389700000|2025-02-24 09:35:00|4911.5|4910.5|4915|4914|4919.5|4919|4910|4909|2335
1740390000000|2025-02-24 09:40:00|4915.5|4913.5|4914|4913|4916|4915|4911|4910.5|5923
1740390300000|2025-02-24 09:45:00|4913.5|4912|4913.5|4912|4915|4914.5|4910.5|4909.5|1567
1740390600000|2025-02-24 09:50:00|4914|4912.5|4910|4909|4914|4913|4906|4905|1750
1740390900000|2025-02-24 09:55:00|4911|4909.5|4910.5|4909.5|4911.5|4911|4907.5|4907|1443
1740391200000|2025-02-24 10:00:00|4911|4910|4913|4912|4915|4914.5|4911|4910|4290
1740391500000|2025-02-24 10:05:00|4913.5|4911.5|4912|4911|4920.5|4919.5|4910.5|4910|2243
1740391800000|2025-02-24 10:10:00|4911.5|4910.5|4916|4915|4917.5|4916.5|4908.5|4908|4783
1740392100000|2025-02-24 10:15:00|4916.5|4915.5|4917.5|4916.5|4920|4919|4912.5|4911.5|4132
1740392400000|2025-02-24 10:20:00|4918|4917|4923.5|4922.5|4928|4927|4916.5|4915.5|6734
1740392700000|2025-02-24 10:25:00|4924|4922|4923|4922.5|4924|4923.5|4915|4914|5607
1740393000000|2025-02-24 10:30:00|4923.5|4923|4922.5|4921|4926|4925.5|4922|4921|1002
1740393300000|2025-02-24 10:35:00|4922|4920.5|4924|4922.5|4928|4927|4921|4920|1772
1740393600000|2025-02-24 10:40:00|4923.5|4922|4927|4926|4929|4928|4921.5|4920.5|3481
1740393900000|2025-02-24 10:45:00|4926.5|4925|4917|4916|4927|4925|4914|4913|4587
1740394200000|2025-02-24 10:50:00|4919|4918|4924|4923|4925|4924.5|4919|4918|2659
1740394500000|2025-02-24 10:55:00|4923.5|4922.5|4914.5|4913.5|4923.5|4923|4913|4911.5|2701
1740394800000|2025-02-24 11:00:00|4915|4914|4921|4920|4921|4920|4913.5|4912.5|2985
1740395100000|2025-02-24 11:05:00|4921.5|4921|4920|4919.5|4924.5|4924|4917.5|4916.5|2358
1740395400000|2025-02-24 11:10:00|4919|4918|4919|4918.5|4924.5|4924|4918.5|4918|3257
1740395700000|2025-02-24 11:15:00|4919.5|4919|4924|4923.5|4925|4924.5|4918.5|4917.5|1896
1740396000000|2025-02-24 11:20:00|4923.5|4923|4924.5|4924|4925|4924.5|4923.5|4923|1232
1740396300000|2025-02-24 11:25:00|4925|4923.5|4925|4924.5|4926|4925|4924.5|4923.5|2131
1740396600000|2025-02-24 11:30:00|4924.5|4924|4926|4925|4926|4925.5|4920.5|4920|2677
1740396900000|2025-02-24 11:35:00|4926.5|4925.5|4933|4932|4933|4932|4925|4924.5|6124
1740397200000|2025-02-24 11:40:00|4933.5|4932.5|4931.5|4930.5|4934.5|4934|4929.5|4928.5|5489
1740397500000|2025-02-24 11:45:00|4931|4931|4934.5|4933.5|4934.5|4933.5|4930|4929|4892
1740397800000|2025-02-24 11:50:00|4934|4931.5|4932.5|4931.5|4934|4932|4929|4928|3319
1740398100000|2025-02-24 11:55:00|4932|4930|4931.5|4931|4932|4931|4927|4926.5|4166
1740398400000|2025-02-24 12:00:00|4932|4930|4918.5|4918|4932|4930|4914.5|4914|6229
1740398700000|2025-02-24 12:05:00|4917|4916.5|4916|4915.5|4919.5|4919|4914.5|4913.5|1830
1740399000000|2025-02-24 12:10:00|4915.5|4915|4890|4889|4915.5|4915|4889.5|4889|7741
1740399300000|2025-02-24 12:15:00|4891.5|4890|4900|4899|4902|4900.5|4890.5|4889.5|3085
1740399600000|2025-02-24 12:20:00|4899.5|4899.5|4908.5|4907|4910.5|4909.5|4899.5|4898.5|3728
1740399900000|2025-02-24 12:25:00|4908|4907.5|4912.5|4911.5|4912.5|4911.5|4907.5|4906.5|3496
1740400200000|2025-02-24 12:30:00|4913|4912|4908|4907|4913.5|4912.5|4908|4907|1577
1740400500000|2025-02-24 12:35:00|4907.5|4906|4907.5|4906.5|4908|4907.5|4905|4904.5|2742
1740400800000|2025-02-24 12:40:00|4907|4906|4896.5|4896|4907|4906|4893.5|4892.5|3648
1740401100000|2025-02-24 12:45:00|4897|4896.5|4898|4897|4900|4898.5|4895.5|4895|3643
1740401400000|2025-02-24 12:50:00|4897|4896.5|4899|4898|4902.5|4901.5|4895.5|4894.5|1896
1740401700000|2025-02-24 12:55:00|4899.5|4898.5|4907.5|4906.5|4909.5|4909|4899.5|4898.5|4233
1740402000000|2025-02-24 13:00:00|4908|4907|4908.5|4907.5|4910.5|4909.5|4901|4900|4386
1740402300000|2025-02-24 13:05:00|4909|4907|4912|4911|4916|4914.5|4907.5|4907|8591
1740402600000|2025-02-24 13:10:00|4911.5|4910.5|4906|4905|4913.5|4913|4906|4905|2009
1740402900000|2025-02-24 13:15:00|4907.5|4906.5|4912.5|4911.5|4913.5|4912.5|4907.5|4906.5|1060
1740403200000|2025-02-24 13:20:00|4912|4911|4913|4912.5|4913|4912.5|4907|4906|4393
1740403500000|2025-02-24 13:25:00|4912.5|4912|4910|4909.5|4913|4912.5|4908.5|4907.5|614
1740403800000|2025-02-24 13:30:00|4911|4910|4908|4907|4912|4910.5|4905.5|4905|2356
1740404100000|2025-02-24 13:35:00|4907.5|4907.5|4911|4910.5|4911.5|4910.5|4907.5|4907|1498
1740404400000|2025-02-24 13:40:00|4910.5|4910|4909|4907.5|4912|4911.5|4909|4907.5|1645
1740404700000|2025-02-24 13:45:00|4908.5|4908|4911.5|4910.5|4913|4912|4907|4906|2251
1740405000000|2025-02-24 13:50:00|4911|4911|4906|4905.5|4911|4911|4906|4905.5|2488
1740405300000|2025-02-24 13:55:00|4905.5|4905|4903.5|4902.5|4907.5|4906.5|4902.5|4902|1061
1740405600000|2025-02-24 14:00:00|4903|4902|4900|4899.5|4905.5|4904.5|4900|4899.5|942
1740405900000|2025-02-24 14:05:00|4899|4898|4891.5|4891|4900|4899|4891.5|4890.5|3475
1740406200000|2025-02-24 14:10:00|4892|4892|4894|4893|4899|4898|4891|4890|2335
1740406500000|2025-02-24 14:15:00|4893.5|4893.5|4900|4899|4904|4902.5|4893.5|4893|2454
1740406800000|2025-02-24 14:20:00|4899.5|4899.5|4893|4892.5|4899.5|4899.5|4891|4890.5|2656
1740407100000|2025-02-24 14:25:00|4893.5|4893|4898|4897|4898.5|4898|4893|4892|1950
1740407400000|2025-02-24 14:30:00|4900|4897.5|4887.5|4886|4900|4899|4887|4886|5521
1740407700000|2025-02-24 14:35:00|4887|4884.5|4872.5|4871.5|4887.5|4885|4868.5|4867.5|7269
1740408000000|2025-02-24 14:40:00|4872|4871|4876.5|4875|4881.5|4880.5|4870|4868.5|7231
1740408300000|2025-02-24 14:45:00|4876|4875.5|4887|4886.5|4892.5|4891|4875.5|4874.5|7282
1740408600000|2025-02-24 14:50:00|4888|4887|4888.5|4888|4892.5|4891.5|4880.5|4880|6136
1740408900000|2025-02-24 14:55:00|4888|4887|4884.5|4883.5|4889.5|4889|4882|4881.5|7845
1740409200000|2025-02-24 15:00:00|4885|4884|4888|4887|4890.5|4889.5|4881.5|4880.5|4720
1740409500000|2025-02-24 15:05:00|4889|4887.5|4887|4886|4891.5|4890.5|4880.5|4880|9181
1740409800000|2025-02-24 15:10:00|4887.5|4886.5|4889|4888|4895.5|4895|4886.5|4885.5|7350
1740410100000|2025-02-24 15:15:00|4891|4890.5|4897.5|4896.5|4899|4898|4891|4890.5|5168
1740410400000|2025-02-24 15:20:00|4899|4897|4896|4895|4902|4901|4895|4894|8144
1740410700000|2025-02-24 15:25:00|4895.5|4895.5|4891.5|4891|4898|4897.5|4890.5|4890|4026
1740411000000|2025-02-24 15:30:00|4892.5|4892|4902.5|4901.5|4902.5|4901.5|4891.5|4890.5|5999
1740411300000|2025-02-24 15:35:00|4903|4902|4898.5|4897.5|4904.5|4903.5|4896|4895.5|3320
1740411600000|2025-02-24 15:40:00|4898|4896|4897|4896.5|4900|4899|4896|4895|2330
1740411900000|2025-02-24 15:45:00|4896.5|4896|4896.5|4896|4900|4899|4892.5|4892|3152
1740412200000|2025-02-24 15:50:00|4897|4895.5|4891.5|4890.5|4901|4900|4891|4890.5|3684
1740412500000|2025-02-24 15:55:00|4891|4890|4894|4893|4896.5|4895.5|4888|4887|3047
1740412800000|2025-02-24 16:00:00|4895|4893.5|4902|4901.5|4902|4901.5|4895|4893.5|5347
1740413100000|2025-02-24 16:05:00|4901.5|4901|4904.5|4904|4905.5|4905|4898|4897|6925
1740413400000|2025-02-24 16:10:00|4907|4906.5|4907|4906.5|4907.5|4906.5|4904.5|4903.5|5839
1740413700000|2025-02-24 16:15:00|4907.5|4907|4907.5|4907|4910|4909|4907|4906.5|5542
1740414000000|2025-02-24 16:20:00|4908|4907.5|4910.5|4910|4910.5|4910|4908|4907.5|9120
1740414300000|2025-02-24 16:25:00|4911|4910.5|4906.5|4905.5|4913|4912|4906.5|4905.5|8498
1740470400000|2025-02-25 08:00:00|4853.5|4851|4847|4845|4861|4859.5|4833.5|4830.5|9072
1740470700000|2025-02-25 08:05:00|4850|4845.5|4861|4860|4861.5|4860.5|4849|4845|5562
1740471000000|2025-02-25 08:10:00|4864|4863.5|4873.5|4872.5|4876.5|4876|4858|4856.5|6855
1740471300000|2025-02-25 08:15:00|4873|4872|4862.5|4861|4873|4872|4859|4858|2127
1740471600000|2025-02-25 08:20:00|4862|4860.5|4858.5|4857.5|4862|4861|4855.5|4855|3536
1740471900000|2025-02-25 08:25:00|4859|4858|4860.5|4860|4862|4861|4855|4854|1237
1740472200000|2025-02-25 08:30:00|4862|4861|4863|4862|4870|4869|4862|4860.5|2860
1740472500000|2025-02-25 08:35:00|4862.5|4861.5|4867|4866.5|4868|4867|4861.5|4860.5|1970
1740472800000|2025-02-25 08:40:00|4868|4867|4864|4863|4868|4867|4859.5|4859|1514
1740473100000|2025-02-25 08:45:00|4864.5|4863.5|4867.5|4866.5|4874|4872.5|4864|4863|1662
1740473400000|2025-02-25 08:50:00|4867|4866|4855|4854|4867|4866.5|4854|4853|2005
1740473700000|2025-02-25 08:55:00|4854.5|4853.5|4859|4858|4860.5|4859.5|4852.5|4851.5|4126
1740474000000|2025-02-25 09:00:00|4859.5|4858.5|4861|4860|4862|4861|4856.5|4855.5|2967
1740474300000|2025-02-25 09:05:00|4862.5|4859.5|4866|4865.5|4868|4867|4861.5|4859.5|1829
1740474600000|2025-02-25 09:10:00|4866.5|4865|4870.5|4869.5|4876.5|4876|4861.5|4860.5|2667
1740474900000|2025-02-25 09:15:00|4871|4870|4875|4874|4876.5|4875.5|4870|4868.5|1625
1740475200000|2025-02-25 09:20:00|4875.5|4874.5|4873|4872|4877|4875.5|4871.5|4870|2109
1740475500000|2025-02-25 09:25:00|4873.5|4872.5|4881.5|4880.5|4883|4881.5|4873.5|4872|1844
1740475800000|2025-02-25 09:30:00|4882|4881.5|4885|4884|4886|4884.5|4878|4877|2501
1740476100000|2025-02-25 09:35:00|4886|4884.5|4890.5|4889|4892.5|4891|4886|4884|1847
1740476400000|2025-02-25 09:40:00|4890|4888.5|4882|4880.5|4890|4889|4880.5|4880|1778
1740476700000|2025-02-25 09:45:00|4881.5|4880|4872|4871.5|4881.5|4880|4871.5|4871|1283
1740477000000|2025-02-25 09:50:00|4872.5|4872|4869|4868|4873.5|4872.5|4869|4868|2218
1740477300000|2025-02-25 09:55:00|4868.5|4868.5|4872.5|4871.5|4875|4874|4868|4867.5|2709
1740477600000|2025-02-25 10:00:00|4872|4872.5|4874|4873|4875|4874.5|4872|4871|1694
1740477900000|2025-02-25 10:05:00|4873.5|4872.5|4881.5|4881|4882.5|4881.5|4872.5|4871.5|3285
1740478200000|2025-02-25 10:10:00|4881|4880.5|4887.5|4887|4888.5|4887.5|4881|4880.5|3412
1740478500000|2025-02-25 10:15:00|4888|4886.5|4892.5|4891.5|4894|4892.5|4887|4886.5|3855
1740478800000|2025-02-25 10:20:00|4892|4891|4886.5|4885.5|4892.5|4891.5|4886|4885|3294
1740479100000|2025-02-25 10:25:00|4886|4885|4881.5|4881|4886|4885|4880|4879.5|5895
1740479400000|2025-02-25 10:30:00|4882|4880.5|4875|4874.5|4882|4880.5|4875|4874|3759
1740479700000|2025-02-25 10:35:00|4876|4875|4872|4871.5|4876.5|4875.5|4869|4868|4085
1740480000000|2025-02-25 10:40:00|4873.5|4872.5|4873.5|4872.5|4875|4874|4869|4868.5|2995
1740480300000|2025-02-25 10:45:00|4874|4873|4867.5|4866.5|4876|4875|4866.5|4865.5|2915
1740480600000|2025-02-25 10:50:00|4867|4866|4868|4867.5|4869|4868|4863|4862|2296
1740480900000|2025-02-25 10:55:00|4868.5|4868|4870|4869|4872.5|4871|4865.5|4865|2133
1740481200000|2025-02-25 11:00:00|4870.5|4869.5|4877.5|4876|4879|4878|4870.5|4869.5|3210
1740481500000|2025-02-25 11:05:00|4877|4876.5|4885.5|4885|4886|4885.5|4876|4875.5|1646
1740481800000|2025-02-25 11:10:00|4885|4884.5|4886.5|4886|4887|4886|4884|4883.5|3070
1740482100000|2025-02-25 11:15:00|4887.5|4885.5|4894.5|4893.5|4897.5|4897|4886|4885.5|4805
1740482400000|2025-02-25 11:20:00|4894|4893|4887.5|4886.5|4894|4893|4887|4886.5|3007
1740482700000|2025-02-25 11:25:00|4887|4886|4894|4893|4894.5|4893.5|4887|4886|4105
1740483000000|2025-02-25 11:30:00|4893.5|4893.5|4896.5|4896|4896.5|4896|4893|4892.5|1101
1740483300000|2025-02-25 11:35:00|4897|4895|4894.5|4893.5|4897.5|4895|4894|4893.5|498
1740483600000|2025-02-25 11:40:00|4894|4894|4896.5|4895.5|4899|4898.5|4894|4893.5|4006
1740483900000|2025-02-25 11:45:00|4896|4895|4891.5|4891|4896|4895|4891.5|4891|2469
1740484200000|2025-02-25 11:50:00|4890.5|4890|4894.5|4894|4894.5|4894|4889.5|4889|2450
1740484500000|2025-02-25 11:55:00|4893.5|4893.5|4892|4891|4894.5|4894|4891.5|4891|981
1740484800000|2025-02-25 12:00:00|4892.5|4889|4888.5|4887.5|4892.5|4891|4888|4887.5|3596
1740485100000|2025-02-25 12:05:00|4890|4888|4888|4887|4891|4890.5|4887|4886.5|1521
1740485400000|2025-02-25 12:10:00|4887.5|4887.5|4891|4890|4892.5|4892|4887.5|4887.5|956
1740485700000|2025-02-25 12:15:00|4891.5|4890.5|4891|4890.5|4892.5|4892|4889.5|4888.5|1340
1740486000000|2025-02-25 12:20:00|4891.5|4890|4886|4885.5|4891.5|4890.5|4886|4885.5|995
1740486300000|2025-02-25 12:25:00|4887|4886|4887|4886|4888.5|4887.5|4885|4884.5|1525
1740486600000|2025-02-25 12:30:00|4887.5|4885.5|4883|4882|4887.5|4886|4882.5|4882|1999
1740486900000|2025-02-25 12:35:00|4882|4881.5|4880.5|4880|4882.5|4881.5|4879|4878.5|2673
1740487200000|2025-02-25 12:40:00|4880|4879.5|4880|4879.5|4883|4882.5|4878.5|4878|2473
1740487500000|2025-02-25 12:45:00|4879.5|4879|4875.5|4875|4881|4880.5|4875.5|4875|3594
1740487800000|2025-02-25 12:50:00|4876.5|4876|4883.5|4883|4885.5|4884.5|4876.5|4876|1715
1740488100000|2025-02-25 12:55:00|4883|4882.5|4888|4887|4890|4889.5|4883|4882.5|3857
1740488400000|2025-02-25 13:00:00|4887.5|4886.5|4892.5|4891.5|4894.5|4893|4886|4885|3785
1740488700000|2025-02-25 13:05:00|4892|4891|4887|4886.5|4892|4891|4886|4885.5|1503
1740489000000|2025-02-25 13:10:00|4887.5|4886|4884.5|4883.5|4887.5|4886|4883.5|4882.5|631
1740489300000|2025-02-25 13:15:00|4885|4884|4879.5|4878.5|4885|4884|4878|4877.5|977
1740489600000|2025-02-25 13:20:00|4879|4879|4883|4882|4883.5|4882.5|4879|4878|1512
1740489900000|2025-02-25 13:25:00|4882.5|4882.5|4882.5|4881.5|4883.5|4882.5|4881|4880.5|781
1740490200000|2025-02-25 13:30:00|4882|4881|4880|4879.5|4882.5|4881.5|4878|4877.5|3176
1740490500000|2025-02-25 13:35:00|4880.5|4879|4884|4883|4884|4883.5|4880.5|4879|2821
1740490800000|2025-02-25 13:40:00|4884.5|4883.5|4888|4887.5|4892|4891.5|4884.5|4883.5|2503
1740491100000|2025-02-25 13:45:00|4888.5|4888.5|4887|4886|4889.5|4888.5|4883|4882.5|2925
1740491400000|2025-02-25 13:50:00|4888|4886.5|4897.5|4897|4897.5|4897|4888|4886|4214
1740491700000|2025-02-25 13:55:00|4898|4897.5|4894|4893.5|4898|4897.5|4893|4892.5|2000
1740492000000|2025-02-25 14:00:00|4895.5|4893|4890|4889|4901.5|4901|4886.5|4886|5220
1740492300000|2025-02-25 14:05:00|4891|4889.5|4894.5|4893.5|4897.5|4896.5|4890.5|4889.5|2786
1740492600000|2025-02-25 14:10:00|4895.5|4894|4891.5|4890.5|4896.5|4896|4891|4890.5|3257
1740492900000|2025-02-25 14:15:00|4892.5|4891|4892.5|4891.5|4894|4893.5|4890.5|4890|2602
1740493200000|2025-02-25 14:20:00|4892|4891|4890.5|4889.5|4893|4892|4888.5|4888|3862
1740493500000|2025-02-25 14:25:00|4890|4888.5|4885|4884|4890.5|4889.5|4881|4880|3621
1740493800000|2025-02-25 14:30:00|4885.5|4884.5|4877.5|4877|4885.5|4884.5|4875|4874|4781
1740494100000|2025-02-25 14:35:00|4878|4877.5|4884|4883.5|4884|4883.5|4873|4872.5|7530
1740494400000|2025-02-25 14:40:00|4882.5|4881.5|4881|4880.5|4887|4886|4879.5|4879|4076
1740494700000|2025-02-25 14:45:00|4883|4882|4887.5|4886.5|4890|4889|4880|4879|8269
1740495000000|2025-02-25 14:50:00|4888|4887.5|4887.5|4887|4889.5|4888.5|4885.5|4885|5465
1740495300000|2025-02-25 14:55:00|4888|4886|4888.5|4887|4888.5|4888|4883|4882.5|4589
1740495600000|2025-02-25 15:00:00|4887|4887.5|4880|4879.5|4887.5|4887.5|4876|4875.5|5783
1740495900000|2025-02-25 15:05:00|4881|4880|4878.5|4877.5|4884.5|4883.5|4878|4877.5|3062
1740496200000|2025-02-25 15:10:00|4879.5|4878|4873.5|4873|4881|4880|4873.5|4873|4452
1740496500000|2025-02-25 15:15:00|4874|4874|4868.5|4868|4875.5|4875|4868.5|4868|6698
1740496800000|2025-02-25 15:20:00|4868|4867.5|4862.5|4862|4869.5|4869|4859|4857|9793
1740497100000|2025-02-25 15:25:00|4862|4861.5|4861.5|4861|4868.5|4868|4859.5|4859|5952
1740497400000|2025-02-25 15:30:00|4862.5|4860.5|4861|4860.5|4863|4862.5|4857.5|4857|8568
1740497700000|2025-02-25 15:35:00|4861.5|4861|4880|4879|4881|4880.5|4861|4860|9223
1740498000000|2025-02-25 15:40:00|4880.5|4878.5|4875|4874|4881|4880|4874|4873.5|7271
1740498300000|2025-02-25 15:45:00|4876.5|4874.5|4876.5|4875.5|4879.5|4879|4876|4874.5|2487
1740498600000|2025-02-25 15:50:00|4877|4875|4879|4878|4882.5|4882|4875.5|4875|2326
1740498900000|2025-02-25 15:55:00|4879.5|4878.5|4870|4869|4881|4880.5|4870|4869|3392
1740499200000|2025-02-25 16:00:00|4870.5|4869.5|4869|4868|4871|4870.5|4864.5|4864|3641
1740499500000|2025-02-25 16:05:00|4868.5|4868.5|4870.5|4870|4876|4875|4866.5|4866|2932
1740499800000|2025-02-25 16:10:00|4871|4870|4870.5|4869.5|4871.5|4870|4867|4865.5|6118
1740500100000|2025-02-25 16:15:00|4871|4870.5|4869|4868|4871.5|4870.5|4867|4866|7870
1740500400000|2025-02-25 16:20:00|4870|4869|4868|4867|4870|4869|4866|4864.5|8251
1740500700000|2025-02-25 16:25:00|4869|4867.5|4869|4867.5|4870.5|4869.5|4867.5|4866.5|7530
1740556800000|2025-02-26 08:00:00|4896.5|4894.5|4911|4908.5|4934.5|4932|4891|4887|10401
1740557100000|2025-02-26 08:05:00|4913|4910.5|4908.5|4907|4914|4911.5|4896|4894.5|4847
1740557400000|2025-02-26 08:10:00|4909|4908.5|4909|4907.5|4922|4920|4906.5|4905|5130
1740557700000|2025-02-26 08:15:00|4908.5|4908|4903.5|4902.5|4912|4910.5|4897.5|4896.5|6392
1740558000000|2025-02-26 08:20:00|4904|4903|4912.5|4911|4913|4911.5|4901.5|4901|2109
1740558300000|2025-02-26 08:25:00|4914|4912.5|4916.5|4914.5|4918|4917|4906|4905|6049
1740558600000|2025-02-26 08:30:00|4917|4915|4920.5|4919|4927.5|4926.5|4915|4914|4300
1740558900000|2025-02-26 08:35:00|4920|4918.5|4915.5|4915|4920|4919|4909|4908|8328
1740559200000|2025-02-26 08:40:00|4916|4915.5|4918.5|4917|4918.5|4918|4912.5|4912|5503
1740559500000|2025-02-26 08:45:00|4919|4917.5|4920|4919|4924.5|4923|4917|4916|8465
1740559800000|2025-02-26 08:50:00|4918.5|4917|4925|4924.5|4925|4924.5|4916|4915|2448
1740560100000|2025-02-26 08:55:00|4926|4925|4928|4926.5|4931|4930.5|4922.5|4921|7057
1740560400000|2025-02-26 09:00:00|4928.5|4927|4937|4936|4937|4936|4926.5|4926|2997
1740560700000|2025-02-26 09:05:00|4937.5|4937|4943|4942|4957.5|4956.5|4936.5|4936|14159
1740561000000|2025-02-26 09:10:00|4944|4942.5|4942|4941.5|4944|4943|4939|4938|5469
1740561300000|2025-02-26 09:15:00|4942.5|4942|4951|4950|4956.5|4955.5|4941.5|4940|5776
1740561600000|2025-02-26 09:20:00|4950.5|4949.5|4955.5|4954.5|4956|4955|4950|4948.5|8968
1740561900000|2025-02-26 09:25:00|4955|4954|4960.5|4960|4964.5|4963.5|4953|4952|4951
1740562200000|2025-02-26 09:30:00|4960|4959.5|4969|4967.5|4969|4967.5|4952|4951|5809
1740562500000|2025-02-26 09:35:00|4968.5|4968|4961|4960.5|4969|4968|4961|4960.5|6097
1740562800000|2025-02-26 09:40:00|4961.5|4959.5|4964.5|4963|4968|4967.5|4960.5|4959.5|3908
1740563100000|2025-02-26 09:45:00|4963.5|4963.5|4965|4964|4966.5|4965.5|4962.5|4962|6213
1740563400000|2025-02-26 09:50:00|4964.5|4963.5|4973.5|4972|4975|4974.5|4964|4963|5866
1740563700000|2025-02-26 09:55:00|4972.5|4972.5|4980|4979|4981|4979.5|4972.5|4972|8338
1740564000000|2025-02-26 10:00:00|4980.5|4979.5|4973|4972|4985.5|4984.5|4973|4972|8591
1740564300000|2025-02-26 10:05:00|4973.5|4973|4972|4971|4981|4980|4970|4969.5|8800
1740564600000|2025-02-26 10:10:00|4971.5|4972|4965|4964.5|4975|4974|4965|4964.5|4952
1740564900000|2025-02-26 10:15:00|4965.5|4964|4965|4964|4966.5|4965|4961|4960|4657
1740565200000|2025-02-26 10:20:00|4964.5|4963.5|4964.5|4963.5|4968|4967|4963|4961.5|1564
1740565500000|2025-02-26 10:25:00|4964|4963|4964|4962.5|4968.5|4967.5|4962.5|4961.5|3888
1740565800000|2025-02-26 10:30:00|4963.5|4962|4963|4962.5|4964.5|4964|4961|4959.5|3494
1740566100000|2025-02-26 10:35:00|4962.5|4961.5|4960|4958.5|4962.5|4961.5|4959|4958|1565
1740566400000|2025-02-26 10:40:00|4960.5|4959|4957.5|4957|4961|4959.5|4955.5|4955|3400
1740566700000|2025-02-26 10:45:00|4958|4957.5|4959.5|4959|4961.5|4960.5|4958|4957.5|2022
1740567000000|2025-02-26 10:50:00|4960|4959.5|4958.5|4958|4962|4961|4958|4957|3202
1740567300000|2025-02-26 10:55:00|4958|4957.5|4960|4959.5|4960|4959.5|4956|4955|2155
1740567600000|2025-02-26 11:00:00|4961|4960|4962.5|4961|4962.5|4961|4958|4957|2745
1740567900000|2025-02-26 11:05:00|4962|4961.5|4958.5|4957.5|4965|4964|4958.5|4957|1669
1740568200000|2025-02-26 11:10:00|4959.5|4958.5|4960|4959|4960|4959|4954.5|4953.5|1227
1740568500000|2025-02-26 11:15:00|4960.5|4959.5|4958|4957|4964.5|4963.5|4956.5|4956|740
1740568800000|2025-02-26 11:20:00|4957.5|4956.5|4960|4959|4960|4959.5|4956.5|4955.5|2375
1740569100000|2025-02-26 11:25:00|4960.5|4959.5|4964.5|4963|4964.5|4963.5|4960.5|4959|1572
1740569400000|2025-02-26 11:30:00|4965|4963.5|4962|4961|4966|4965.5|4961.5|4961|1826
1740569700000|2025-02-26 11:35:00|4961.5|4961.5|4976.5|4975.5|4977.5|4976|4961.5|4961|7876
1740570000000|2025-02-26 11:40:00|4977|4976|4973|4971.5|4977|4976.5|4969.5|4968.5|1959
1740570300000|2025-02-26 11:45:00|4972.5|4972|4971|4970.5|4973|4972.5|4971|4969.5|1146
1740570600000|2025-02-26 11:50:00|4970.5|4970|4963.5|4962.5|4971|4970|4963.5|4962.5|4209
1740570900000|2025-02-26 11:55:00|4964|4963|4964|4962.5|4964|4963|4959|4958|1287
1740571200000|2025-02-26 12:00:00|4966|4962|4974.5|4973.5|4974.5|4973.5|4963.5|4962|3995
1740571500000|2025-02-26 12:05:00|4973|4974|4973.5|4973|4978.5|4978|4972.5|4971.5|4825
1740571800000|2025-02-26 12:10:00|4974|4972.5|4974.5|4973|4975.5|4975|4970|4969.5|1864
1740572100000|2025-02-26 12:15:00|4974|4973.5|4973.5|4972|4975.5|4975|4972|4971.5|2237
1740572400000|2025-02-26 12:20:00|4973|4972.5|4977.5|4977|4978.5|4977.5|4973|4972|1496
1740572700000|2025-02-26 12:25:00|4978|4976.5|4980|4979|4980.5|4980|4975.5|4974.5|5816
1740573000000|2025-02-26 12:30:00|4981|4979.5|4980.5|4979.5|4982|4980.5|4979.5|4978.5|1479
1740573300000|2025-02-26 12:35:00|4979.5|4979|4978|4977|4980.5|4980|4975.5|4975|3438
1740573600000|2025-02-26 12:40:00|4978.5|4977.5|4981.5|4980.5|4982|4981|4977.5|4977|2978
1740573900000|2025-02-26 12:45:00|4981|4979.5|4981|4980|4982|4981|4979|4978|2694
1740574200000|2025-02-26 12:50:00|4982|4980.5|4982|4981|4982.5|4982|4977|4976.5|3657
1740574500000|2025-02-26 12:55:00|4981.5|4980|4985.5|4984.5|4986|4985.5|4981|4980|3120
1740574800000|2025-02-26 13:00:00|4985|4984|4980.5|4979.5|4986|4985|4979.5|4978|3152
1740575100000|2025-02-26 13:05:00|4981|4980|4979.5|4979|4981.5|4981|4977.5|4976.5|5873
1740575400000|2025-02-26 13:10:00|4980|4979.5|4980.5|4979.5|4981.5|4980.5|4978.5|4977.5|1241
1740575700000|2025-02-26 13:15:00|4980|4979|4980.5|4979.5|4981.5|4980.5|4979.5|4978.5|3031
1740576000000|2025-02-26 13:20:00|4980|4978.5|4983.5|4982|4985|4984|4976.5|4975.5|5659
1740576300000|2025-02-26 13:25:00|4983|4982.5|4986|4984.5|4986|4985|4983|4982|5912
1740576600000|2025-02-26 13:30:00|4986.5|4985|4982|4980.5|4987|4986|4980.5|4979.5|4545
1740576900000|2025-02-26 13:35:00|4981.5|4981|4983|4982|4984.5|4983|4981|4980|3971
1740577200000|2025-02-26 13:40:00|4982.5|4982.5|4979|4978.5|4984|4983|4979|4978|3012
1740577500000|2025-02-26 13:45:00|4980.5|4978|4979|4978|4981.5|4981|4976|4975|5943
1740577800000|2025-02-26 13:50:00|4978.5|4977.5|4975|4974.5|4979|4978|4975|4974|2888
1740578100000|2025-02-26 13:55:00|4974.5|4974|4974.5|4973.5|4976|4975.5|4964.5|4964|6596
1740578400000|2025-02-26 14:00:00|4974|4973|4967|4966.5|4975.5|4974|4967|4966.5|6480
1740578700000|2025-02-26 14:05:00|4966|4965.5|4952|4951|4968.5|4967.5|4951.5|4950.5|4810
1740579000000|2025-02-26 14:10:00|4951.5|4950.5|4950|4949|4954.5|4953|4946|4945.5|6030
1740579300000|2025-02-26 14:15:00|4950.5|4949.5|4951.5|4950.5|4953.5|4952.5|4946|4945|6984
1740579600000|2025-02-26 14:20:00|4951|4948.5|4945.5|4944.5|4953|4952|4945.5|4944.5|3087
1740579900000|2025-02-26 14:25:00|4947|4945|4949|4948.5|4950|4949|4945|4943.5|6189
1740580200000|2025-02-26 14:30:00|4949.5|4949|4945|4944.5|4951|4950|4938.5|4937.5|6444
1740580500000|2025-02-26 14:35:00|4944.5|4943.5|4943.5|4942.5|4947.5|4947|4939.5|4939|12812
1740580800000|2025-02-26 14:40:00|4943|4942|4944|4943|4945|4944|4937|4936|7174
1740581100000|2025-02-26 14:45:00|4943.5|4943.5|4951.5|4950.5|4952|4951|4943|4941.5|6363
1740581400000|2025-02-26 14:50:00|4951|4950|4956|4955.5|4956.5|4956|4950.5|4949.5|5117
1740581700000|2025-02-26 14:55:00|4955.5|4955|4952.5|4951.5|4956|4955|4948|4947|3984
1740582000000|2025-02-26 15:00:00|4955|4954|4958.5|4957.5|4965|4964.5|4954|4953|8546
1740582300000|2025-02-26 15:05:00|4959|4958|4958.5|4958|4960|4959.5|4955|4954|6686
1740582600000|2025-02-26 15:10:00|4959.5|4959|4962|4961|4962.5|4962|4956.5|4956|3941
1740582900000|2025-02-26 15:15:00|4961.5|4960.5|4959|4958.5|4962|4961|4953.5|4953|6463
1740583200000|2025-02-26 15:20:00|4959.5|4959|4961|4960|4961.5|4960.5|4952.5|4951.5|8408
1740583500000|2025-02-26 15:25:00|4960.5|4959.5|4958.5|4957.5|4962|4961|4957.5|4957|4784
1740583800000|2025-02-26 15:30:00|4958|4957|4959.5|4959|4964|4963.5|4958|4957|3686
1740584100000|2025-02-26 15:35:00|4960|4959.5|4960.5|4960|4962|4961.5|4957|4956.5|6347
1740584400000|2025-02-26 15:40:00|4960|4959.5|4961.5|4961|4964|4963.5|4959|4958|5647
1740584700000|2025-02-26 15:45:00|4961|4960.5|4961|4960.5|4962.5|4962|4956.5|4955.5|7570
1740585000000|2025-02-26 15:50:00|4961.5|4960|4960|4959.5|4964|4963.5|4960|4959|4233
1740585300000|2025-02-26 15:55:00|4959.5|4959|4966.5|4966|4968|4967|4957.5|4957|7379
1740585600000|2025-02-26 16:00:00|4967.5|4967|4970|4969|4974|4973.5|4967.5|4967|6254
1740585900000|2025-02-26 16:05:00|4969.5|4968.5|4963|4962.5|4970|4969.5|4962.5|4961.5|5702
1740586200000|2025-02-26 16:10:00|4962.5|4962|4962.5|4961.5|4966|4965.5|4961.5|4961|5271
1740586500000|2025-02-26 16:15:00|4963|4962|4963|4962.5|4966.5|4966|4962|4961|9590
1740586800000|2025-02-26 16:20:00|4963.5|4963|4964.5|4963.5|4968|4967|4963.5|4963|8840
1740587100000|2025-02-26 16:25:00|4965.5|4964|4961|4960|4966|4965.5|4961|4960|11324
1740643200000|2025-02-27 08:00:00|4912|4910|4884|4881|4923|4918.5|4884|4881|11894
1740643500000|2025-02-27 08:05:00|4884.5|4882.5|4874|4872.5|4890|4887|4867|4864.5|10176
1740643800000|2025-02-27 08:10:00|4871.5|4869|4886|4884|4886|4884|4861|4858.5|20954
1740644100000|2025-02-27 08:15:00|4887|4884.5|4873|4871|4893.5|4892|4869|4867.5|11466
1740644400000|2025-02-27 08:20:00|4874.5|4872.5|4873|4872|4875|4873|4868|4866|10580
1740644700000|2025-02-27 08:25:00|4874|4873|4873.5|4872|4883.5|4883|4867.5|4867|8373
1740645000000|2025-02-27 08:30:00|4874|4871.5|4879|4877.5|4884.5|4883|4872|4870.5|5684
1740645300000|2025-02-27 08:35:00|4876.5|4874.5|4864.5|4863.5|4883.5|4881.5|4864.5|4863|9595
1740645600000|2025-02-27 08:40:00|4864|4862.5|4866|4864|4868.5|4867.5|4860.5|4859.5|7319
1740645900000|2025-02-27 08:45:00|4865.5|4863.5|4867|4866|4867.5|4866|4859.5|4858|6086
1740646200000|2025-02-27 08:50:00|4867.5|4865.5|4872|4870.5|4877.5|4876|4863|4862.5|7727
1740646500000|2025-02-27 08:55:00|4871.5|4870|4882.5|4881|4885.5|4884|4868|4867.5|6954
1740646800000|2025-02-27 09:00:00|4883|4881.5|4885|4884|4886|4885|4875.5|4874|7648
1740647100000|2025-02-27 09:05:00|4886|4885|4898.5|4897|4905.5|4904.5|4885.5|4884|6185
1740647400000|2025-02-27 09:10:00|4898|4897.5|4901.5|4900.5|4905.5|4904.5|4894.5|4893.5|5078
1740647700000|2025-02-27 09:15:00|4902|4901|4910.5|4910|4911.5|4910.5|4900.5|4900|4623
1740648000000|2025-02-27 09:20:00|4910|4909|4907|4906|4911.5|4910.5|4904|4903|5149
1740648300000|2025-02-27 09:25:00|4907.5|4905.5|4922|4921|4922.5|4921|4906.5|4905.5|4316
1740648600000|2025-02-27 09:30:00|4922.5|4921.5|4917.5|4916.5|4925|4924|4917.5|4916.5|3461
1740648900000|2025-02-27 09:35:00|4917|4916|4932.5|4932|4932.5|4932|4916.5|4915.5|4971
1740649200000|2025-02-27 09:40:00|4933|4931.5|4927|4926.5|4933|4931.5|4926.5|4925.5|1868
1740649500000|2025-02-27 09:45:00|4927.5|4926|4922.5|4921|4927.5|4926.5|4920.5|4919|5988
1740649800000|2025-02-27 09:50:00|4922|4921.5|4925|4924|4925.5|4924.5|4922|4920.5|2989
1740650100000|2025-02-27 09:55:00|4924.5|4923.5|4932|4930.5|4933.5|4932.5|4923.5|4922.5|8700
1740650400000|2025-02-27 10:00:00|4931.5|4930|4930|4929|4933|4932.5|4927|4926|4234
1740650700000|2025-02-27 10:05:00|4930.5|4929.5|4932|4931.5|4937|4936|4930.5|4929|3891
1740651000000|2025-02-27 10:10:00|4931.5|4930.5|4932|4930.5|4937.5|4936.5|4931|4930|3590
1740651300000|2025-02-27 10:15:00|4933|4931|4939|4938.5|4939|4938.5|4931.5|4930|2053
1740651600000|2025-02-27 10:20:00|4938.5|4938|4945|4944|4946|4945|4937|4936.5|5578
1740651900000|2025-02-27 10:25:00|4945.5|4940|4930|4928.5|4945.5|4940|4925.5|4924|3468
1740652200000|2025-02-27 10:30:00|4929.5|4926.5|4918|4916.5|4929.5|4926.5|4912|4911.5|5307
1740652500000|2025-02-27 10:35:00|4917.5|4916|4920|4919|4923|4922|4916.5|4915.5|3094
1740652800000|2025-02-27 10:40:00|4920.5|4919.5|4922.5|4922|4923|4922.5|4919.5|4918.5|2813
1740653100000|2025-02-27 10:45:00|4923|4922.5|4915.5|4915|4924|4923|4914.5|4913.5|4356
1740653400000|2025-02-27 10:50:00|4915|4914|4921.5|4920.5|4922.5|4921.5|4915|4914|2129
1740653700000|2025-02-27 10:55:00|4921|4920|4915|4914|4921|4920|4915|4914|3359
1740654000000|2025-02-27 11:00:00|4914.5|4913.5|4917|4916|4917.5|4916.5|4911.5|4911|2585
1740654300000|2025-02-27 11:05:00|4917.5|4916.5|4918|4917.5|4918.5|4918|4914.5|4914|2444
1740654600000|2025-02-27 11:10:00|4917.5|4917|4912.5|4911.5|4919|4918.5|4911|4910.5|1776
1740654900000|2025-02-27 11:15:00|4912|4911|4915|4913.5|4916|4915.5|4908.5|4908|5193
1740655200000|2025-02-27 11:20:00|4914.5|4914|4910|4909|4915.5|4914.5|4908.5|4908|3621
1740655500000|2025-02-27 11:25:00|4910.5|4908.5|4903|4902.5|4910.5|4908.5|4898.5|4898|4869
1740655800000|2025-02-27 11:30:00|4902.5|4902|4898.5|4898|4902.5|4902|4897.5|4896.5|3135
1740656100000|2025-02-27 11:35:00|4899|4899|4899|4897.5|4901.5|4901|4895|4894.5|4406
1740656400000|2025-02-27 11:40:00|4898.5|4898|4888.5|4887|4900.5|4899.5|4887.5|4887|5841
1740656700000|2025-02-27 11:45:00|4888|4887.5|4892.5|4892|4895.5|4895|4888|4887.5|5493
1740657000000|2025-02-27 11:50:00|4892|4891.5|4891.5|4890.5|4895|4894|4890.5|4890|5928
1740657300000|2025-02-27 11:55:00|4891|4890|4892.5|4892|4895|4893.5|4888|4887|2669
1740657600000|2025-02-27 12:00:00|4893|4891|4888.5|4887.5|4894|4893.5|4885.5|4884|5109
1740657900000|2025-02-27 12:05:00|4889.5|4888.5|4891.5|4890.5|4893.5|4893|4889.5|4888.5|3102
1740658200000|2025-02-27 12:10:00|4891|4890|4885|4884.5|4891|4890|4884.5|4884|2378
1740658500000|2025-02-27 12:15:00|4885.5|4884|4885.5|4884.5|4888|4887.5|4882|4881|2230
1740658800000|2025-02-27 12:20:00|4884|4883.5|4886|4885|4886.5|4885.5|4883.5|4882|1782
1740659100000|2025-02-27 12:25:00|4885.5|4884.5|4885|4884|4887|4886.5|4882|4881|1772
1740659400000|2025-02-27 12:30:00|4884.5|4883.5|4883.5|4883|4884.5|4884|4882|4880.5|3312
1740659700000|2025-02-27 12:35:00|4884|4883.5|4886.5|4885.5|4888.5|4887.5|4884|4882.5|4187
1740660000000|2025-02-27 12:40:00|4887|4886|4888|4887|4891.5|4891|4886.5|4885|4964
1740660300000|2025-02-27 12:45:00|4887.5|4886.5|4883.5|4882|4889|4888|4880.5|4880|4660
1740660600000|2025-02-27 12:50:00|4883|4881.5|4882|4881|4885|4884.5|4880|4879|3702
1740660900000|2025-02-27 12:55:00|4881.5|4880.5|4881|4880|4882.5|4882|4878.5|4877.5|2295
1740661200000|2025-02-27 13:00:00|4880.5|4879.5|4880.5|4879|4882.5|4882|4878.5|4877|1746
1740661500000|2025-02-27 13:05:00|4880|4877.5|4879|4878|4880.5|4878.5|4876.5|4876|806
1740661800000|2025-02-27 13:10:00|4878.5|4878.5|4875.5|4874.5|4880|4879.5|4871|4870|4636
1740662100000|2025-02-27 13:15:00|4875|4874|4877|4876.5|4878.5|4878|4874.5|4874|3388
1740662400000|2025-02-27 13:20:00|4878|4877|4875|4874|4879.5|4879|4873.5|4873|3652
1740662700000|2025-02-27 13:25:00|4875.5|4874.5|4870|4868.5|4875.5|4874.5|4869|4868|5641
1740663000000|2025-02-27 13:30:00|4869.5|4868|4853.5|4852.5|4870|4868.5|4852|4851|7569
1740663300000|2025-02-27 13:35:00|4853|4853|4852.5|4852|4853|4853|4849.5|4849|16799
1740663600000|2025-02-27 13:40:00|4853.5|4853|4863|4862|4866|4865.5|4853.5|4853|3875
1740663900000|2025-02-27 13:45:00|4863.5|4861.5|4840|4838.5|4866|4865.5|4824.5|4823|20071
1740664200000|2025-02-27 13:50:00|4839.5|4839|4832|4830.5|4843.5|4842.5|4829.5|4828.5|10855
1740664500000|2025-02-27 13:55:00|4831.5|4829.5|4846|4845|4850|4849|4830.5|4829.5|6782
1740664800000|2025-02-27 14:00:00|4845.5|4844|4861|4859.5|4861.5|4860.5|4840|4838.5|4239
1740665100000|2025-02-27 14:05:00|4860.5|4858.5|4861.5|4860.5|4865|4863.5|4856.5|4855.5|12370
1740665400000|2025-02-27 14:10:00|4862|4859|4861|4860|4866.5|4865.5|4858.5|4857|4126
1740665700000|2025-02-27 14:15:00|4862.5|4860.5|4858.5|4858|4864|4863.5|4857.5|4856.5|4937
1740666000000|2025-02-27 14:20:00|4859.5|4857.5|4856.5|4856|4864|4863|4856.5|4856|6564
1740666300000|2025-02-27 14:25:00|4856|4855|4847.5|4846.5|4858.5|4857.5|4846|4845|10000
1740666600000|2025-02-27 14:30:00|4847|4847|4843.5|4843|4849.5|4849|4842|4841.5|11322
1740666900000|2025-02-27 14:35:00|4843|4842|4841|4840|4851|4850.5|4840.5|4840|5778
1740667200000|2025-02-27 14:40:00|4840.5|4839.5|4843|4842|4847|4845.5|4838|4837.5|5727
1740667500000|2025-02-27 14:45:00|4842.5|4841|4851|4849.5|4851|4849.5|4841.5|4840|12981
1740667800000|2025-02-27 14:50:00|4850.5|4848.5|4857.5|4856.5|4866|4864.5|4849.5|4848.5|14680
1740668100000|2025-02-27 14:55:00|4857|4856|4858|4857|4859.5|4858.5|4853.5|4852.5|8612
1740668400000|2025-02-27 15:00:00|4857.5|4855|4852.5|4851|4861|4860|4850|4849|8246
1740668700000|2025-02-27 15:05:00|4852|4850.5|4854|4852.5|4863.5|4862.5|4852|4850.5|5779
1740669000000|2025-02-27 15:10:00|4855|4853|4860.5|4859.5|4863.5|4863|4854.5|4853|4610
1740669300000|2025-02-27 15:15:00|4861|4860|4857|4856.5|4861.5|4861|4855.5|4854.5|3959
1740669600000|2025-02-27 15:20:00|4858.5|4856|4865|4864|4872.5|4872|4858.5|4856|7551
1740669900000|2025-02-27 15:25:00|4864.5|4863.5|4858|4857|4864.5|4863.5|4855|4854.5|7163
1740670200000|2025-02-27 15:30:00|4859|4857.5|4864|4863|4865.5|4864.5|4858|4857.5|7255
1740670500000|2025-02-27 15:35:00|4862.5|4862|4863|4862|4866.5|4866|4860|4859|8925
1740670800000|2025-02-27 15:40:00|4862.5|4861|4861|4860.5|4865.5|4864.5|4861|4860|5338
1740671100000|2025-02-27 15:45:00|4860.5|4860|4867|4866.5|4868.5|4867.5|4860.5|4860|2826
1740671400000|2025-02-27 15:50:00|4866.5|4866|4866.5|4865.5|4870|4869.5|4864.5|4863.5|3768
1740671700000|2025-02-27 15:55:00|4866|4866|4867|4866|4870.5|4869.5|4864.5|4864|20714
1740672000000|2025-02-27 16:00:00|4866.5|4866.5|4870|4869.5|4870|4869.5|4864.5|4863.5|6568
1740672300000|2025-02-27 16:05:00|4871|4870.5|4867.5|4867|4874|4873|4867|4866.5|4052
1740672600000|2025-02-27 16:10:00|4869|4868.5|4873|4872.5|4873|4872.5|4866.5|4865.5|8307
1740672900000|2025-02-27 16:15:00|4873.5|4873|4888|4887.5|4889|4888.5|4873.5|4873|14798
1740673200000|2025-02-27 16:20:00|4887.5|4887|4882|4881.5|4888.5|4887.5|4877.5|4877|9857
1740673500000|2025-02-27 16:25:00|4882.5|4882|4877.5|4876|4883|4882|4872|4871|22708
1740729600000|2025-02-28 08:00:00|4803|4801|4766.5|4765|4817.5|4812.5|4746.5|4742|12256
1740729900000|2025-02-28 08:05:00|4766|4764|4761.5|4759.5|4766|4764|4752.5|4750.5|15672
1740730200000|2025-02-28 08:10:00|4762.5|4760|4763|4761|4773.5|4771.5|4748.5|4748|21520
1740730500000|2025-02-28 08:15:00|4764|4761.5|4758|4755.5|4770.5|4769|4751|4749.5|13462
1740730800000|2025-02-28 08:20:00|4755.5|4754|4774.5|4773|4782.5|4781|4753.5|4752|19507
1740731100000|2025-02-28 08:25:00|4775|4773.5|4767|4765.5|4775|4773.5|4763.5|4762|7362
1740731400000|2025-02-28 08:30:00|4766.5|4765|4804.5|4802.5|4805.5|4803.5|4757.5|4756.5|6243
1740731700000|2025-02-28 08:35:00|4805|4803|4801|4799|4812|4810.5|4800|4798.5|11731
1740732000000|2025-02-28 08:40:00|4800.5|4796|4791.5|4789.5|4800.5|4798|4771|4769|10948
1740732300000|2025-02-28 08:45:00|4791|4790|4802|4800.5|4802|4800.5|4791|4790|4727
1740732600000|2025-02-28 08:50:00|4801.5|4800|4825|4824|4825|4824|4799|4797.5|8900
1740732900000|2025-02-28 08:55:00|4827.5|4825.5|4823.5|4822.5|4827.5|4825.5|4809|4808|11067
1740733200000|2025-02-28 09:00:00|4827|4825.5|4922.5|4920.5|4945|4943|4824|4823|78758
1740733500000|2025-02-28 09:05:00|4922|4917.5|4893.5|4891|4925.5|4923|4887|4883|22796
1740733800000|2025-02-28 09:10:00|4893|4891.5|4889|4887|4911.5|4909.5|4882|4880|15265
1740734100000|2025-02-28 09:15:00|4888|4885.5|4884|4882.5|4897.5|4895.5|4882|4880.5|4565
1740734400000|2025-02-28 09:20:00|4883.5|4880.5|4889.5|4888|4893.5|4892|4871.5|4869.5|8731
1740734700000|2025-02-28 09:25:00|4891|4888.5|4909|4907|4909|4907.5|4887.5|4886.5|3369
1740735000000|2025-02-28 09:30:00|4908.5|4906.5|4918|4917|4919.5|4918.5|4898|4896|6352
1740735300000|2025-02-28 09:35:00|4919.5|4916.5|4957.5|4956|4972|4958|4913|4912|2351
1740735600000|2025-02-28 09:40:00|4960|4958|4943.5|4942|4966|4963.5|4929.5|4927|13890
1740735900000|2025-02-28 09:45:00|4943|4943|4945.5|4943.5|4949.5|4947|4936|4935|5150
1740736200000|2025-02-28 09:50:00|4946.5|4944|4978|4977|4983|4982|4941|4940|21077
1740736500000|2025-02-28 09:55:00|4980|4977.5|4994.5|4993|4999.5|4998.5|4973|4972|28185
1740736800000|2025-02-28 10:00:00|4995|4990.5|4973|4971|4999.5|4998.5|4960|4958|15502
1740737100000|2025-02-28 10:05:00|4972|4970|4966.5|4965|4976.5|4974|4958|4956|8727
1740737400000|2025-02-28 10:10:00|4966|4963|4955|4953.5|4972|4970|4949.5|4948|14906
1740737700000|2025-02-28 10:15:00|4955.5|4955.5|4974|4973|4988.5|4987|4955.5|4955|10292
1740738000000|2025-02-28 10:20:00|4976|4974.5|4988|4986.5|4988|4986.5|4970.5|4969|3896
1740738300000|2025-02-28 10:25:00|4987.5|4987|4958|4956|4988|4987|4952|4950.5|11090
1740738600000|2025-02-28 10:30:00|4957.5|4955.5|4967.5|4966|4972.5|4971.5|4957|4955|5325
1740738900000|2025-02-28 10:35:00|4967|4965|4958|4956.5|4969|4967.5|4954.5|4953|13883
1740739200000|2025-02-28 10:40:00|4959|4957.5|4963|4962|4964|4963.5|4957|4955.5|7003
1740739500000|2025-02-28 10:45:00|4962.5|4961.5|4960|4959|4964|4963.5|4957|4955.5|6775
1740739800000|2025-02-28 10:50:00|4959.5|4958.5|4953.5|4953|4959.5|4958.5|4952|4950.5|11309
1740740100000|2025-02-28 10:55:00|4954.5|4952.5|4954|4953|4955.5|4954.5|4945.5|4944.5|8230
1740740400000|2025-02-28 11:00:00|4954.5|4954|4960.5|4959|4960.5|4960|4949.5|4948|10606
1740740700000|2025-02-28 11:05:00|4960|4960.5|4954.5|4953|4964|4963.5|4953|4952|2440
1740741000000|2025-02-28 11:10:00|4955|4953.5|4946|4945|4955|4954|4946|4944.5|3586
1740741300000|2025-02-28 11:15:00|4945.5|4944.5|4947.5|4946.5|4947.5|4947|4943.5|4942|1166
1740741600000|2025-02-28 11:20:00|4947|4946|4946|4944.5|4947.5|4946.5|4940|4939.5|4929
1740741900000|2025-02-28 11:25:00|4947.5|4945|4948|4947.5|4955|4954|4947.5|4945|3056
1740742200000|2025-02-28 11:30:00|4947|4946|4950.5|4948.5|4950.5|4949.5|4937.5|4936|7610
1740742500000|2025-02-28 11:35:00|4947|4949|4944.5|4943.5|4947.5|4949|4943|4941.5|1278
1740742800000|2025-02-28 11:40:00|4943|4944|4936.5|4936|4946.5|4945.5|4936|4935|2412
1740743100000|2025-02-28 11:45:00|4935.5|4935|4944|4943|4949.5|4948|4933|4932|5704
1740743400000|2025-02-28 11:50:00|4944.5|4943.5|4950|4949|4951|4949.5|4937.5|4937|10862
1740743700000|2025-02-28 11:55:00|4949|4949.5|4942.5|4941|4949.5|4949.5|4940|4939|3280
1740744000000|2025-02-28 12:00:00|4942|4939|4921|4920|4942.5|4941|4918.5|4917|6899
1740744300000|2025-02-28 12:05:00|4921.5|4920.5|4917|4916|4930.5|4929|4914|4912.5|5950
1740744600000|2025-02-28 12:10:00|4916.5|4914.5|4920|4918.5|4923.5|4922.5|4915.5|4914.5|3268
1740744900000|2025-02-28 12:15:00|4919.5|4919|4917|4916|4926|4924|4917|4915.5|3532
1740745200000|2025-02-28 12:20:00|4917.5|4915.5|4916|4915.5|4924|4922.5|4914.5|4914|3988
1740745500000|2025-02-28 12:25:00|4916.5|4916|4931|4930|4931.5|4930|4914|4913|4127
1740745800000|2025-02-28 12:30:00|4931.5|4929|4920.5|4919|4934|4932.5|4917|4915.5|3404
1740746100000|2025-02-28 12:35:00|4920|4919.5|4909|4908|4920.5|4919.5|4900|4899|3152
1740746400000|2025-02-28 12:40:00|4909.5|4908.5|4917|4915.5|4917.5|4916.5|4902|4901|1849
1740746700000|2025-02-28 12:45:00|4916.5|4914|4911|4910|4916.5|4915|4908.5|4907.5|4944
1740747000000|2025-02-28 12:50:00|4912|4910.5|4913|4911.5|4914|4913|4905.5|4904|3330
1740747300000|2025-02-28 12:55:00|4912.5|4911|4914.5|4913.5|4923.5|4922|4912|4911|2491
1740747600000|2025-02-28 13:00:00|4915|4912.5|4911|4909.5|4915|4913.5|4910|4908|3269
1740747900000|2025-02-28 13:05:00|4912|4910|4923|4922|4923|4922|4911|4909.5|1527
1740748200000|2025-02-28 13:10:00|4923.5|4922.5|4908|4907|4923.5|4923|4903.5|4903|3254
1740748500000|2025-02-28 13:15:00|4908.5|4906.5|4913|4911.5|4913|4912|4904.5|4903.5|2907
1740748800000|2025-02-28 13:20:00|4912.5|4912|4915.5|4914|4919|4918|4912|4911|2815
1740749100000|2025-02-28 13:25:00|4914.5|4913.5|4917|4915|4918|4916.5|4911.5|4910.5|2106
1740749400000|2025-02-28 13:30:00|4917.5|4915.5|4920|4918.5|4923.5|4922.5|4914.5|4912.5|5466
1740749700000|2025-02-28 13:35:00|4919.5|4919|4921.5|4920|4923|4921.5|4918|4916.5|4953
1740750000000|2025-02-28 13:40:00|4922|4920.5|4910.5|4909.5|4923.5|4922.5|4906.5|4905.5|5856
1740750300000|2025-02-28 13:45:00|4910|4909|4919.5|4918|4920|4919|4909|4907.5|4063
1740750600000|2025-02-28 13:50:00|4919|4916.5|4916|4915|4919|4917|4911.5|4910|4285
1740750900000|2025-02-28 13:55:00|4913.5|4912.5|4912.5|4911.5|4918|4917|4910|4908.5|2573
1740751200000|2025-02-28 14:00:00|4914|4912.5|4923.5|4922.5|4923.5|4922.5|4913|4912|1531
1740751500000|2025-02-28 14:05:00|4924|4923|4924|4923|4927|4926.5|4920.5|4919|4831
1740751800000|2025-02-28 14:10:00|4924.5|4923.5|4904.5|4903|4926|4925|4904.5|4903|3091
1740752100000|2025-02-28 14:15:00|4906.5|4903.5|4908.5|4907|4911.5|4910.5|4905.5|4903|1798
1740752400000|2025-02-28 14:20:00|4908|4907.5|4916|4915|4917.5|4916|4906.5|4905.5|2030
1740752700000|2025-02-28 14:25:00|4915.5|4915.5|4911|4909|4920|4919|4911|4909|2219
1740753000000|2025-02-28 14:30:00|4910|4908|4895.5|4894.5|4912.5|4911.5|4895.5|4894.5|7504
1740753300000|2025-02-28 14:35:00|4897|4895.5|4909.5|4908|4911.5|4910.5|4897|4895.5|2747
1740753600000|2025-02-28 14:40:00|4909|4906.5|4909|4907|4915|4914|4904.5|4903|4242
1740753900000|2025-02-28 14:45:00|4910|4907.5|4906.5|4906|4910|4909|4901|4900.5|2452
1740754200000|2025-02-28 14:50:00|4907|4906.5|4918|4917.5|4918|4917.5|4907|4906.5|1117
1740754500000|2025-02-28 14:55:00|4919.5|4918|4913|4912|4921.5|4920.5|4910|4908.5|2636
1740754800000|2025-02-28 15:00:00|4912.5|4911|4915.5|4914.5|4924|4923|4912|4911|3173
1740755100000|2025-02-28 15:05:00|4916.5|4915.5|4920|4919.5|4922|4921|4912.5|4911.5|4576
1740755400000|2025-02-28 15:10:00|4919|4918|4923.5|4923|4927.5|4926.5|4918|4917.5|5622
1740755700000|2025-02-28 15:15:00|4924|4923.5|4924|4923|4925.5|4924|4917.5|4916.5|4947
1740756000000|2025-02-28 15:20:00|4923.5|4922|4922|4921.5|4923.5|4923|4918.5|4917.5|5734
1740756300000|2025-02-28 15:25:00|4922.5|4922.5|4920.5|4919.5|4925|4924|4919.5|4918.5|3711
1740756600000|2025-02-28 15:30:00|4920|4918.5|4922|4921|4922|4921.5|4916.5|4915|4465
1740756900000|2025-02-28 15:35:00|4921.5|4920.5|4919.5|4918.5|4925.5|4925|4919|4918.5|3093
1740757200000|2025-02-28 15:40:00|4919|4918|4943|4942|4947.5|4946.5|4918.5|4918|8515
1740757500000|2025-02-28 15:45:00|4942.5|4940.5|4944.5|4943|4944.5|4943.5|4935|4934|5632
1740757800000|2025-02-28 15:50:00|4944|4942.5|4935.5|4935|4945|4944.5|4935.5|4935|4241
1740758100000|2025-02-28 15:55:00|4935|4934.5|4945.5|4944.5|4951.5|4950.5|4935|4934|5433
1740758400000|2025-02-28 16:00:00|4946|4945|4939|4938|4950.5|4949.5|4938|4937|7563
1740758700000|2025-02-28 16:05:00|4939.5|4938.5|4938.5|4937.5|4943|4941.5|4935|4934.5|4937
1740759000000|2025-02-28 16:10:00|4939.5|4938.5|4935|4934|4943|4942|4930.5|4930|6483
1740759300000|2025-02-28 16:15:00|4936|4934.5|4942|4941|4942.5|4941|4933|4932|3740
1740759600000|2025-02-28 16:20:00|4942.5|4942|4940|4939|4944|4943|4939.5|4939|3130
1740759900000|2025-02-28 16:25:00|4940.5|4940|4931|4930|4941.5|4941|4930|4929.5|7986
1740988800000|2025-03-03 08:00:00|4871.5|4869.5|4911|4907|4919.5|4915.5|4846|4841|11473
1740989100000|2025-03-03 08:05:00|4910.5|4903.5|4876|4874|4917|4915|4875|4873.5|9013
1740989400000|2025-03-03 08:10:00|4877|4874.5|4872|4869.5|4880.5|4879|4860|4858|14758
1740989700000|2025-03-03 08:15:00|4871.5|4870|4854.5|4853|4874|4871.5|4838.5|4837|13312
1740990000000|2025-03-03 08:20:00|4856|4854.5|4879|4877.5|4882.5|4881.5|4854.5|4853|6857
1740990300000|2025-03-03 08:25:00|4873|4877|4850.5|4849|4874.5|4877|4845|4843.5|8203
1740990600000|2025-03-03 08:30:00|4849.5|4849.5|4837.5|4836.5|4849.5|4849.5|4833|4832|10800
1740990900000|2025-03-03 08:35:00|4838.5|4837.5|4846|4844.5|4853|4851.5|4836|4835.5|7643
1740991200000|2025-03-03 08:40:00|4847|4845.5|4869.5|4867.5|4874|4872.5|4845|4843.5|7392
1740991500000|2025-03-03 08:45:00|4870.5|4869.5|4848|4846.5|4874|4872|4848|4846.5|6838
1740991800000|2025-03-03 08:50:00|4847.5|4847|4845.5|4844|4849.5|4848|4839.5|4838.5|6966
1740992100000|2025-03-03 08:55:00|4846|4845|4869.5|4868|4871.5|4869.5|4846|4845|6831
1740992400000|2025-03-03 09:00:00|4868|4867|4854|4853|4868|4867|4847.5|4846.5|4309
1740992700000|2025-03-03 09:05:00|4855.5|4853.5|4867.5|4866|4869|4867.5|4851|4849.5|6738
1740993000000|2025-03-03 09:10:00|4868|4866.5|4858.5|4857.5|4870.5|4869|4854|4852.5|2155
1740993300000|2025-03-03 09:15:00|4858|4856|4877|4875.5|4877|4875.5|4856.5|4854.5|2776
1740993600000|2025-03-03 09:20:00|4877.5|4876|4878.5|4877|4880.5|4879.5|4873|4872|3576
1740993900000|2025-03-03 09:25:00|4880|4877.5|4879.5|4878|4886|4884.5|4878.5|4877.5|3257
1740994200000|2025-03-03 09:30:00|4879|4878.5|4879.5|4878|4883.5|4882.5|4870.5|4870|4341
1740994500000|2025-03-03 09:35:00|4879|4880|4880|4879|4890|4889|4878.5|4878|5691
1740994800000|2025-03-03 09:40:00|4879.5|4879.5|4888.5|4887.5|4888.5|4887.5|4875|4874.5|5284
1740995100000|2025-03-03 09:45:00|4887.5|4887|4890.5|4889|4897|4896|4887.5|4887|2454
1740995400000|2025-03-03 09:50:00|4891|4889.5|4899|4897.5|4902.5|4901.5|4891|4889.5|3595
1740995700000|2025-03-03 09:55:00|4898.5|4896.5|4895.5|4894.5|4902|4901.5|4895|4894.5|2755
1740996000000|2025-03-03 10:00:00|4896|4895.5|4888.5|4887.5|4899|4897.5|4888|4887.5|8721
1740996300000|2025-03-03 10:05:00|4889|4888|4898|4897|4900|4898.5|4880.5|4879.5|10833
1740996600000|2025-03-03 10:10:00|4898.5|4897.5|4888|4887|4900|4898.5|4886.5|4885|4766
1740996900000|2025-03-03 10:15:00|4888.5|4887.5|4902.5|4901.5|4906.5|4905|4887|4886|6184
1740997200000|2025-03-03 10:20:00|4903|4902|4906|4904.5|4910|4908.5|4903|4902|4206
1740997500000|2025-03-03 10:25:00|4907.5|4905|4897.5|4896|4908|4907.5|4894|4892.5|4129
1740997800000|2025-03-03 10:30:00|4897|4894.5|4902.5|4901.5|4902.5|4901.5|4895.5|4894|2558
1740998100000|2025-03-03 10:35:00|4902|4899.5|4900.5|4899|4906.5|4906|4893|4891.5|7913
1740998400000|2025-03-03 10:40:00|4900|4898.5|4903|4901|4904.5|4903|4897|4896|3914
1740998700000|2025-03-03 10:45:00|4902.5|4902|4901|4899.5|4917|4916|4900.5|4899|5035
1740999000000|2025-03-03 10:50:00|4900.5|4900|4897|4896|4901|4900|4895|4894|3836
1740999300000|2025-03-03 10:55:00|4896.5|4895.5|4900.5|4899.5|4903.5|4903|4891.5|4890.5|2588
1740999600000|2025-03-03 11:00:00|4901|4900|4901.5|4900|4903|4901.5|4893.5|4892.5|4196
1740999900000|2025-03-03 11:05:00|4901|4899.5|4898|4896|4903|4902|4893|4892|5697
1741000200000|2025-03-03 11:10:00|4897|4896.5|4910|4908.5|4913|4911.5|4896.5|4895|3175
1741000500000|2025-03-03 11:15:00|4912|4910.5|4918|4916.5|4922.5|4922|4912|4910.5|4584
1741000800000|2025-03-03 11:20:00|4918.5|4917|4918|4916.5|4918.5|4917.5|4909.5|4908.5|5738
1741001100000|2025-03-03 11:25:00|4919.5|4918|4924|4923|4926.5|4925.5|4919.5|4918|4706
1741001400000|2025-03-03 11:30:00|4924.5|4923.5|4923.5|4922.5|4927|4926|4922|4920.5|2520
1741001700000|2025-03-03 11:35:00|4924|4923|4928|4927|4931.5|4930.5|4924|4923|2000
1741002000000|2025-03-03 11:40:00|4928.5|4928.5|4936.5|4936|4937|4936.5|4926|4925.5|6174
1741002300000|2025-03-03 11:45:00|4936|4935.5|4951|4950.5|4951.5|4950.5|4933.5|4933|3612
1741002600000|2025-03-03 11:50:00|4952|4951.5|4962|4960.5|4966.5|4965.5|4952|4951|8468
1741002900000|2025-03-03 11:55:00|4963.5|4961|4973.5|4972.5|4975|4973.5|4963.5|4961|3214
1741003200000|2025-03-03 12:00:00|4974.5|4971.5|4985|4984.5|4985|4984.5|4974.5|4971.5|10357
1741003500000|2025-03-03 12:05:00|4984|4983.5|4997.5|4995.5|5002|5001|4984|4983.5|14350
1741003800000|2025-03-03 12:10:00|4998.5|4996.5|5030|5029|5035|5033|4994|4993|23301
1741004100000|2025-03-03 12:15:00|5031|5030|5038|5037|5043|5042|5019|5017|26989
1741004400000|2025-03-03 12:20:00|5041|5036|5070|5069|5091|5089|5041|5036|28255
1741004700000|2025-03-03 12:25:00|5071|5070|5043|5042|5071|5070|5030|5028|20681
1741005000000|2025-03-03 12:30:00|5042|5040|5039|5038|5044|5042|5033|5031|9529
1741005300000|2025-03-03 12:35:00|5041|5040|5032|5031|5045|5043|5031|5029|9375
1741005600000|2025-03-03 12:40:00|5031|5030|5038|5037|5039|5038|5029|5027|7274
1741005900000|2025-03-03 12:45:00|5039|5038|5049|5048|5058|5056|5039|5037|9869
1741006200000|2025-03-03 12:50:00|5050|5049|5056|5054|5061|5059|5048|5046|6016
1741006500000|2025-03-03 12:55:00|5057|5055|5062|5060|5065|5063|5054|5053|12377
1741006800000|2025-03-03 13:00:00|5061|5061|5057|5055|5062|5061|5051|5050|5724
1741007100000|2025-03-03 13:05:00|5056|5054|5056|5054|5057|5055|5051|5050|9576
1741007400000|2025-03-03 13:10:00|5055|5053|5052|5051|5055|5053|5048|5047|6896
1741007700000|2025-03-03 13:15:00|5053|5050|5054|5052|5054|5052|5045|5043|10061
1741008000000|2025-03-03 13:20:00|5055|5053|5056|5055|5058|5057|5052|5051|7796
1741008300000|2025-03-03 13:25:00|5057|5054|5058|5056|5058|5057|5054|5053|5468
1741008600000|2025-03-03 13:30:00|5057|5057|5063|5062|5065|5064|5056|5054|3895
1741008900000|2025-03-03 13:35:00|5062|5061|5070|5069|5070|5069|5059|5057|8570
1741009200000|2025-03-03 13:40:00|5071|5070|5079|5078|5079|5078|5071|5069|6796
1741009500000|2025-03-03 13:45:00|5081|5077|5082|5081|5085|5084|5078|5077|9077
1741009800000|2025-03-03 13:50:00|5083|5082|5094|5093|5096|5095|5078|5076|19411
1741010100000|2025-03-03 13:55:00|5095|5094|5085|5084|5096|5095|5075|5074|12702
1741010400000|2025-03-03 14:00:00|5086|5085|5103|5102|5103|5102|5083|5082|19651
1741010700000|2025-03-03 14:05:00|5102|5101|5110|5109|5118|5117|5100|5098|28759
1741011000000|2025-03-03 14:10:00|5109|5108|5109|5108|5113|5112|5102|5100|16574
1741011300000|2025-03-03 14:15:00|5110|5110|5116|5115|5119|5118|5106|5105|16565
1741011600000|2025-03-03 14:20:00|5117|5116|5113|5112|5119|5117|5109|5108|11140
1741011900000|2025-03-03 14:25:00|5112|5111|5110|5108|5113|5112|5103|5102|22379
1741012200000|2025-03-03 14:30:00|5111|5110|5112|5110|5122|5121|5101|5099|27101
1741012500000|2025-03-03 14:35:00|5113|5111|5100|5098|5113|5111|5097|5095|13818
1741012800000|2025-03-03 14:40:00|5101|5099|5100|5098|5105|5103|5093|5092|11629
1741013100000|2025-03-03 14:45:00|5102|5100|5099|5097|5107|5106|5092|5091|14095
1741013400000|2025-03-03 14:50:00|5100|5098|5077|5076|5101|5100|5070|5068|12641
1741013700000|2025-03-03 14:55:00|5078|5077|5071|5068|5080|5078|5067|5065|6675
1741014000000|2025-03-03 15:00:00|5069|5065|5050|5049|5071|5067|5046|5045|12818
1741014300000|2025-03-03 15:05:00|5051|5052|5032|5031|5053|5052|5028|5027|9608
1741014600000|2025-03-03 15:10:00|5030|5028|5038|5036|5038|5036|5024|5023|10144
1741014900000|2025-03-03 15:15:00|5037|5035|5028|5026|5037|5035|5018|5017|12578
1741015200000|2025-03-03 15:20:00|5029|5025|5016|5014|5030|5028|5010|5008|18754
1741015500000|2025-03-03 15:25:00|5017|5015|5041|5040|5041|5040|5015|5013|16466
1741015800000|2025-03-03 15:30:00|5038|5039|5012|5010|5041|5039|5010|5008|19403
1741016100000|2025-03-03 15:35:00|5011|5009|5018|5016|5020|5019|5002|5001|12033
1741016400000|2025-03-03 15:40:00|5019|5017|5024|5022|5024|5022|5009|5007|10451
1741016700000|2025-03-03 15:45:00|5023|5021|5021|5019|5024|5022|5016|5014|8963
1741017000000|2025-03-03 15:50:00|5020|5020|5016|5014|5021|5020|5015|5014|8390
1741017300000|2025-03-03 15:55:00|5015|5015|5006|5004|5020|5019|5005|5003|20191
1741017600000|2025-03-03 16:00:00|5007|5005|5006|5005|5012|5011|5003|5002|13390
1741017900000|2025-03-03 16:05:00|5004|5003|4995.5|4994.5|5007|5006|4992.5|4991|13049
1741018200000|2025-03-03 16:10:00|4996|4995|4998.5|4997.5|4999.5|4998.5|4982|4981|8969
1741018500000|2025-03-03 16:15:00|4998|4996.5|4989|4988|4998|4997|4988|4986.5|9267
1741018800000|2025-03-03 16:20:00|4990|4988.5|5002|5001|5003|5002|4984.5|4983.5|9271
1741019100000|2025-03-03 16:25:00|5003|5002|4997|4995|5006|5004|4990|4988.5|12834
1741075200000|2025-03-04 08:00:00|4945|4934|4884|4880|4945|4935.5|4865.5|4862.5|25421
1741075500000|2025-03-04 08:05:00|4889.5|4880.5|4878|4876|4898.5|4895|4864.5|4863|13154
1741075800000|2025-03-04 08:10:00|4877.5|4874|4883|4881|4893|4891|4869.5|4868.5|5662
1741076100000|2025-03-04 08:15:00|4882.5|4880.5|4875|4873.5|4883|4881|4870.5|4869.5|6379
1741076400000|2025-03-04 08:20:00|4873|4871|4873.5|4871.5|4877.5|4875.5|4867|4865.5|9501
1741076700000|2025-03-04 08:25:00|4873|4870.5|4874.5|4872.5|4881|4879.5|4866.5|4865.5|7195
1741077000000|2025-03-04 08:30:00|4875.5|4873|4895.5|4894|4907.5|4906|4869.5|4868|6225
1741077300000|2025-03-04 08:35:00|4895|4893.5|4900|4898.5|4913|4911.5|4894.5|4893.5|5349
1741077600000|2025-03-04 08:40:00|4900.5|4899|4903.5|4902.5|4904|4903|4894.5|4894|5127
1741077900000|2025-03-04 08:45:00|4903|4901.5|4877|4875.5|4903.5|4902.5|4875|4874|14170
1741078200000|2025-03-04 08:50:00|4876.5|4876|4867.5|4867|4881|4879.5|4867|4866|6638
1741078500000|2025-03-04 08:55:00|4869|4868|4875.5|4874.5|4876.5|4875.5|4869|4868|2761
1741078800000|2025-03-04 09:00:00|4876|4876.5|4877|4875.5|4883.5|4882|4872.5|4872|7856
1741079100000|2025-03-04 09:05:00|4876.5|4875|4875.5|4874.5|4878.5|4878|4867|4866|7765
1741079400000|2025-03-04 09:10:00|4876|4875|4862|4860.5|4879|4877.5|4860.5|4860|5666
1741079700000|2025-03-04 09:15:00|4861|4859.5|4844|4843|4863.5|4862|4844|4843|7903
1741080000000|2025-03-04 09:20:00|4843|4842|4864|4863.5|4868.5|4867|4842.5|4842|9635
1741080300000|2025-03-04 09:25:00|4863|4862|4869|4868|4874.5|4873.5|4861.5|4860.5|1904
1741080600000|2025-03-04 09:30:00|4868.5|4867|4865.5|4864|4868.5|4867|4862|4860.5|1898
1741080900000|2025-03-04 09:35:00|4866|4864.5|4866|4865|4867|4865.5|4856.5|4856|6285
1741081200000|2025-03-04 09:40:00|4865.5|4863.5|4862|4861|4865.5|4864|4855.5|4854.5|5189
1741081500000|2025-03-04 09:45:00|4861.5|4860.5|4856.5|4855.5|4872|4871|4856.5|4855.5|4099
1741081800000|2025-03-04 09:50:00|4853.5|4852.5|4848|4847|4853.5|4852.5|4839.5|4838.5|7354
1741082100000|2025-03-04 09:55:00|4849|4848|4852.5|4851.5|4853|4852|4847.5|4847|5351
1741082400000|2025-03-04 10:00:00|4853|4851|4854.5|4853|4855.5|4854.5|4847|4846.5|3885
1741082700000|2025-03-04 10:05:00|4854|4853.5|4850|4848.5|4859.5|4858.5|4849|4848.5|2470
1741083000000|2025-03-04 10:10:00|4849.5|4849|4850.5|4850|4853.5|4852|4847|4846|13966
1741083300000|2025-03-04 10:15:00|4849.5|4848.5|4844|4842.5|4855|4854|4843|4842|5321
1741083600000|2025-03-04 10:20:00|4843.5|4843|4851|4849.5|4853|4851|4840|4839|4945
1741083900000|2025-03-04 10:25:00|4850.5|4848|4847.5|4846|4862|4860.5|4846|4845.5|7286
1741084200000|2025-03-04 10:30:00|4847|4846.5|4841.5|4840.5|4848|4847.5|4840.5|4840|5459
1741084500000|2025-03-04 10:35:00|4841|4839.5|4824.5|4823.5|4841.5|4839.5|4818.5|4817|12834
1741084800000|2025-03-04 10:40:00|4826.5|4824|4845.5|4843.5|4845.5|4844|4826|4824|5567
1741085100000|2025-03-04 10:45:00|4845|4844|4850|4849|4854.5|4853|4844.5|4844|2366
1741085400000|2025-03-04 10:50:00|4849.5|4849.5|4862.5|4861.5|4863.5|4863|4848|4847.5|9674
1741085700000|2025-03-04 10:55:00|4862|4861|4861|4860.5|4866.5|4866|4861|4860.5|5320
1741086000000|2025-03-04 11:00:00|4860.5|4860|4861.5|4861|4866.5|4865.5|4860.5|4860|5673
1741086300000|2025-03-04 11:05:00|4862|4861.5|4865.5|4864.5|4870|4868.5|4862|4861.5|3228
1741086600000|2025-03-04 11:10:00|4867|4865|4872.5|4871.5|4876|4875|4867|4865|4128
1741086900000|2025-03-04 11:15:00|4871|4870|4868.5|4868|4872|4870.5|4864|4863.5|1874
1741087200000|2025-03-04 11:20:00|4869|4867.5|4870.5|4869.5|4876.5|4875|4866.5|4865.5|5563
1741087500000|2025-03-04 11:25:00|4870|4868.5|4862.5|4861.5|4870.5|4869|4861|4860.5|2610
1741087800000|2025-03-04 11:30:00|4863|4862|4857.5|4857|4864.5|4864|4857.5|4856.5|4944
1741088100000|2025-03-04 11:35:00|4857|4856.5|4851|4850|4857|4856.5|4850|4849.5|3720
1741088400000|2025-03-04 11:40:00|4852|4850.5|4856.5|4855|4856.5|4856|4851.5|4850|3510
1741088700000|2025-03-04 11:45:00|4856|4855.5|4850.5|4849.5|4856|4855.5|4849.5|4849|2552
1741089000000|2025-03-04 11:50:00|4851|4850|4849|4848.5|4855|4854|4847.5|4847|3155
1741089300000|2025-03-04 11:55:00|4850|4849.5|4850.5|4850|4852.5|4851.5|4849.5|4848.5|4758
1741089600000|2025-03-04 12:00:00|4852|4850.5|4837.5|4837|4852|4850.5|4835.5|4835|3171
1741089900000|2025-03-04 12:05:00|4838|4837.5|4844|4843|4846.5|4845|4837.5|4836.5|1256
1741090200000|2025-03-04 12:10:00|4845|4843.5|4843|4841.5|4850.5|4849|4840|4839|4837
1741090500000|2025-03-04 12:15:00|4842.5|4841|4842.5|4841.5|4845|4844|4841|4840|1734
1741090800000|2025-03-04 12:20:00|4842|4841|4831.5|4830.5|4842|4841|4829|4828|4335
1741091100000|2025-03-04 12:25:00|4831|4831|4829.5|4828.5|4836|4835|4829|4827.5|5638
1741091400000|2025-03-04 12:30:00|4828.5|4827|4832|4830.5|4833|4832|4828|4826.5|2620
1741091700000|2025-03-04 12:35:00|4832.5|4831|4830.5|4829.5|4835|4834|4829.5|4828.5|5298
1741092000000|2025-03-04 12:40:00|4830|4829|4826.5|4825|4832.5|4831.5|4825.5|4824.5|2376
1741092300000|2025-03-04 12:45:00|4826|4825.5|4831.5|4830.5|4839.5|4838.5|4826|4825.5|3243
1741092600000|2025-03-04 12:50:00|4832|4831|4831.5|4830|4836|4834.5|4830.5|4830|3157
1741092900000|2025-03-04 12:55:00|4832.5|4830.5|4830|4829|4834|4833|4829|4827.5|2081
1741093200000|2025-03-04 13:00:00|4832|4829.5|4830|4828.5|4833|4832|4824.5|4823|3016
1741093500000|2025-03-04 13:05:00|4830.5|4829.5|4854.5|4853.5|4860|4858.5|4830.5|4829|8136
1741093800000|2025-03-04 13:10:00|4852.5|4853|4872.5|4871.5|4880|4879|4850|4848|9970
1741094100000|2025-03-04 13:15:00|4872|4870.5|4879.5|4878.5|4879.5|4878.5|4863.5|4862|3123
1741094400000|2025-03-04 13:20:00|4879|4878|4879.5|4878|4883.5|4882|4873.5|4872.5|3084
1741094700000|2025-03-04 13:25:00|4879|4877.5|4873|4871.5|4883.5|4882|4858.5|4857|11976
1741095000000|2025-03-04 13:30:00|4872.5|4872|4870.5|4869|4880|4878.5|4862.5|4860.5|6792
1741095300000|2025-03-04 13:35:00|4871.5|4869.5|4872.5|4871.5|4877.5|4877|4869.5|4868|2244
1741095600000|2025-03-04 13:40:00|4873|4872|4882|4881.5|4882|4881.5|4868.5|4867.5|2967
1741095900000|2025-03-04 13:45:00|4881.5|4881|4878|4876.5|4889.5|4888|4878|4876|5917
1741096200000|2025-03-04 13:50:00|4877.5|4876|4858|4856.5|4877.5|4876|4858|4856|3044
1741096500000|2025-03-04 13:55:00|4860|4857|4837.5|4836.5|4860|4858.5|4837.5|4836.5|5578
1741096800000|2025-03-04 14:00:00|4838|4837|4865.5|4864|4867|4865|4835|4834|5659
1741097100000|2025-03-04 14:05:00|4866|4863.5|4873.5|4872.5|4879|4877.5|4865.5|4863.5|5683
1741097400000|2025-03-04 14:10:00|4874|4873|4875|4873.5|4881|4879.5|4872|4871|2674
1741097700000|2025-03-04 14:15:00|4877|4874|4867|4866|4877.5|4876.5|4864.5|4863.5|6117
1741098000000|2025-03-04 14:20:00|4866.5|4865.5|4871.5|4870.5|4873|4872.5|4864.5|4863.5|3109
1741098300000|2025-03-04 14:25:00|4871|4869.5|4869.5|4868.5|4891|4889.5|4864|4862.5|3479
1741098600000|2025-03-04 14:30:00|4870|4867.5|4848|4846.5|4874|4873.5|4848|4846.5|7596
1741098900000|2025-03-04 14:35:00|4846|4844.5|4853|4852|4861|4860|4845.5|4844.5|4289
1741099200000|2025-03-04 14:40:00|4852.5|4851.5|4851.5|4850.5|4859.5|4858.5|4845.5|4844.5|6560
1741099500000|2025-03-04 14:45:00|4851|4851|4857|4856.5|4874|4873|4851|4850|5190
1741099800000|2025-03-04 14:50:00|4858|4856|4844|4842.5|4860|4859|4842|4840.5|2845
1741100100000|2025-03-04 14:55:00|4846|4843|4841.5|4840|4846.5|4845.5|4834|4833|9722
1741100400000|2025-03-04 15:00:00|4840|4839.5|4821.5|4820|4840|4839.5|4815|4814.5|10971
1741100700000|2025-03-04 15:05:00|4821|4820.5|4824.5|4823|4828.5|4827.5|4815.5|4814|6558
1741101000000|2025-03-04 15:10:00|4824|4821.5|4828.5|4827.5|4832.5|4831.5|4815.5|4813.5|5402
1741101300000|2025-03-04 15:15:00|4828|4827|4814|4813|4829.5|4828.5|4812|4811|5069
1741101600000|2025-03-04 15:20:00|4813.5|4813.5|4824|4823|4825|4824|4812|4811|7817
1741101900000|2025-03-04 15:25:00|4824.5|4823.5|4825|4823.5|4832.5|4831|4822|4821|7711
1741102200000|2025-03-04 15:30:00|4826|4824|4836.5|4835|4838|4837|4826|4824|5852
1741102500000|2025-03-04 15:35:00|4836|4835.5|4835|4833.5|4841.5|4840.5|4832|4831.5|13826
1741102800000|2025-03-04 15:40:00|4834.5|4834|4856|4855.5|4857|4856.5|4831.5|4830.5|8755
1741103100000|2025-03-04 15:45:00|4857|4856|4865.5|4864.5|4873|4871.5|4854.5|4853|13265
1741103400000|2025-03-04 15:50:00|4866|4865.5|4861.5|4861|4873|4872|4860.5|4859.5|13170
1741103700000|2025-03-04 15:55:00|4861|4860|4861|4860|4866.5|4865.5|4860|4859|5219
1741104000000|2025-03-04 16:00:00|4861.5|4860.5|4854|4852.5|4865.5|4864.5|4853.5|4852.5|12268
1741104300000|2025-03-04 16:05:00|4853.5|4852|4847|4846.5|4854|4853.5|4841|4840|3611
1741104600000|2025-03-04 16:10:00|4847.5|4847|4852.5|4851.5|4859.5|4858.5|4847|4846.5|5185
1741104900000|2025-03-04 16:15:00|4852|4851|4851.5|4851|4859|4858|4851|4850.5|8376
1741105200000|2025-03-04 16:20:00|4852|4851.5|4852.5|4851.5|4861.5|4860.5|4848.5|4847.5|16962
1741105500000|2025-03-04 16:25:00|4852|4851|4838.5|4837.5|4852.5|4851|4837.5|4836.5|21826
1741161600000|2025-03-05 08:00:00|5018|5015|5073|5070|5076|5072|5009|5005|13868
1741161900000|2025-03-05 08:05:00|5075|5071|5119|5116|5120|5117|5061|5058|36831
1741162200000|2025-03-05 08:10:00|5122|5118|5127|5124|5135|5132|5098|5096|27004
1741162500000|2025-03-05 08:15:00|5125|5125|5133|5131|5140|5138|5114|5111|32947
1741162800000|2025-03-05 08:20:00|5134|5132|5120|5118|5134|5133|5103|5102|15671
1741163100000|2025-03-05 08:25:00|5118|5117|5136|5134|5139|5137|5110|5107|19713
1741163400000|2025-03-05 08:30:00|5138|5136|5128|5126|5143|5142|5117|5116|32456
1741163700000|2025-03-05 08:35:00|5129|5127|5142|5140|5146|5144|5118|5116|18330
1741164000000|2025-03-05 08:40:00|5139|5137|5155|5153|5158|5156|5137|5135|18872
1741164300000|2025-03-05 08:45:00|5154|5152|5152|5150|5158|5156|5144|5143|19243
1741164600000|2025-03-05 08:50:00|5153|5151|5131|5130|5154|5152|5127|5126|18332
1741164900000|2025-03-05 08:55:00|5130|5129|5138|5136|5138|5136|5123|5121|16437
1741165200000|2025-03-05 09:00:00|5137|5134|5144|5143|5151|5150|5132|5131|17600
1741165500000|2025-03-05 09:05:00|5145|5144|5153|5151|5155|5153|5136|5134|13257
1741165800000|2025-03-05 09:10:00|5152|5153|5163|5160|5163|5160|5152|5150|12270
1741166100000|2025-03-05 09:15:00|5162|5161|5186|5184|5189|5187|5162|5160|21941
1741166400000|2025-03-05 09:20:00|5187|5185|5206|5205|5215|5213|5187|5184|41123
1741166700000|2025-03-05 09:25:00|5207|5206|5220|5218|5234|5232|5207|5206|48474
1741167000000|2025-03-05 09:30:00|5223|5219|5225|5224|5236|5235|5220|5218|23018
1741167300000|2025-03-05 09:35:00|5226|5222|5246|5244|5246|5245|5223|5222|24033
1741167600000|2025-03-05 09:40:00|5247|5245|5251|5250|5260|5259|5245|5244|34749
1741167900000|2025-03-05 09:45:00|5253|5252|5258|5256|5259|5258|5246|5245|29690
1741168200000|2025-03-05 09:50:00|5257|5257|5269|5268|5279|5277|5257|5256|28209
1741168500000|2025-03-05 09:55:00|5268|5267|5264|5263|5271|5270|5256|5254|16136
1741168800000|2025-03-05 10:00:00|5263|5261|5282|5281|5282|5281|5259|5257|33725
1741169100000|2025-03-05 10:05:00|5284|5282|5279|5278|5287|5286|5278|5277|31757
1741169400000|2025-03-05 10:10:00|5278|5277|5264|5263|5278|5277|5256|5254|28552
1741169700000|2025-03-05 10:15:00|5266|5264|5267|5265|5268|5266|5259|5258|25493
1741170000000|2025-03-05 10:20:00|5266|5266|5266|5265|5269|5267|5259|5258|24537
1741170300000|2025-03-05 10:25:00|5267|5266|5259|5258|5273|5271|5255|5254|35127
1741170600000|2025-03-05 10:30:00|5260|5259|5284|5282|5291|5290|5259|5258|46355
1741170900000|2025-03-05 10:35:00|5283|5283|5287|5286|5288|5287|5276|5275|29046
1741171200000|2025-03-05 10:40:00|5286|5284|5298|5296|5298|5296|5277|5276|31312
1741171500000|2025-03-05 10:45:00|5299|5297|5291|5289|5308|5307|5287|5286|54073
1741171800000|2025-03-05 10:50:00|5290|5290|5270|5268|5298|5296|5264|5263|20265
1741172100000|2025-03-05 10:55:00|5269|5266|5271|5270|5276|5274|5265|5264|19171
1741172400000|2025-03-05 11:00:00|5272|5271|5280|5279|5288|5286|5272|5271|15692
1741172700000|2025-03-05 11:05:00|5283|5281|5291|5290|5293|5292|5281|5280|14067
1741173000000|2025-03-05 11:10:00|5293|5291|5295|5294|5298|5297|5291|5289|11783
1741173300000|2025-03-05 11:15:00|5297|5296|5298|5296|5299|5298|5287|5286|15949
1741173600000|2025-03-05 11:20:00|5297|5297|5288|5287|5302|5300|5288|5287|33732
1741173900000|2025-03-05 11:25:00|5289|5286|5295|5294|5300|5299|5285|5283|17515
1741174200000|2025-03-05 11:30:00|5296|5295|5287|5286|5298|5297|5287|5286|11625
1741174500000|2025-03-05 11:35:00|5286|5285|5287|5285|5292|5290|5282|5280|10536
1741174800000|2025-03-05 11:40:00|5286|5284|5285|5284|5287|5285|5279|5278|19817
1741175100000|2025-03-05 11:45:00|5286|5285|5290|5288|5290|5288|5279|5278|19101
1741175400000|2025-03-05 11:50:00|5292|5289|5271|5269|5293|5291|5268|5266|14286
1741175700000|2025-03-05 11:55:00|5272|5270|5269|5268|5275|5274|5264|5263|15156
1741176000000|2025-03-05 12:00:00|5270|5267|5269|5268|5283|5281|5269|5267|21188
1741176300000|2025-03-05 12:05:00|5271|5270|5286|5285|5288|5286|5271|5269|16443
1741176600000|2025-03-05 12:10:00|5285|5283|5301|5299|5303|5302|5282|5281|23418
1741176900000|2025-03-05 12:15:00|5300|5300|5309|5308|5311|5310|5296|5294|33425
1741177200000|2025-03-05 12:20:00|5310|5309|5318|5316|5318|5316|5303|5301|23482
1741177500000|2025-03-05 12:25:00|5317|5317|5335|5334|5335|5334|5317|5315|26668
1741177800000|2025-03-05 12:30:00|5336|5335|5326|5325|5350|5349|5326|5325|35589
1741178100000|2025-03-05 12:35:00|5325|5324|5328|5327|5333|5332|5321|5319|11374
1741178400000|2025-03-05 12:40:00|5331|5329|5326|5325|5332|5331|5311|5310|13670
1741178700000|2025-03-05 12:45:00|5327|5324|5333|5332|5336|5335|5326|5324|14250
1741179000000|2025-03-05 12:50:00|5335|5334|5340|5338|5350|5348|5333|5332|19003
1741179300000|2025-03-05 12:55:00|5341|5339|5338|5337|5341|5340|5332|5331|13462
1741179600000|2025-03-05 13:00:00|5339|5338|5320|5319|5341|5340|5314|5312|25004
1741179900000|2025-03-05 13:05:00|5321|5318|5321|5318|5325|5324|5303|5302|27459
1741180200000|2025-03-05 13:10:00|5322|5319|5328|5326|5338|5336|5318|5317|19362
1741180500000|2025-03-05 13:15:00|5327|5325|5317|5316|5330|5329|5317|5315|16358
1741180800000|2025-03-05 13:20:00|5318|5317|5318|5317|5322|5321|5315|5314|13730
1741181100000|2025-03-05 13:25:00|5319|5319|5313|5312|5321|5319|5308|5307|7201
1741181400000|2025-03-05 13:30:00|5311|5310|5330|5328|5330|5328|5310|5308|25988
1741181700000|2025-03-05 13:35:00|5329|5327|5320|5318|5329|5327|5314|5312|16112
1741182000000|2025-03-05 13:40:00|5319|5317|5321|5320|5324|5323|5313|5312|8861
1741182300000|2025-03-05 13:45:00|5320|5318|5322|5320|5331|5330|5317|5316|25871
1741182600000|2025-03-05 13:50:00|5321|5319|5305|5304|5321|5319|5301|5300|7050
1741182900000|2025-03-05 13:55:00|5303|5302|5308|5307|5310|5308|5302|5301|10875
1741183200000|2025-03-05 14:00:00|5306|5305|5314|5313|5315|5314|5302|5301|17064
1741183500000|2025-03-05 14:05:00|5315|5314|5309|5308|5319|5318|5308|5307|22907
1741183800000|2025-03-05 14:10:00|5308|5307|5312|5310|5313|5312|5305|5304|13326
1741184100000|2025-03-05 14:15:00|5313|5311|5316|5315|5321|5320|5310|5309|27582
1741184400000|2025-03-05 14:20:00|5318|5317|5316|5315|5322|5321|5316|5315|31217
1741184700000|2025-03-05 14:25:00|5317|5309|5299|5298|5317|5313|5298|5296|16486
1741185000000|2025-03-05 14:30:00|5300|5299|5316|5314|5316|5315|5299|5297|28824
1741185300000|2025-03-05 14:35:00|5315|5313|5318|5316|5321|5320|5307|5306|20487
1741185600000|2025-03-05 14:40:00|5319|5317|5318|5317|5328|5327|5318|5317|32717
1741185900000|2025-03-05 14:45:00|5317|5316|5313|5311|5318|5317|5307|5306|14165
1741186200000|2025-03-05 14:50:00|5312|5310|5311|5309|5319|5317|5309|5308|15981
1741186500000|2025-03-05 14:55:00|5312|5310|5301|5299|5313|5312|5300|5299|17078
1741186800000|2025-03-05 15:00:00|5303|5302|5317|5315|5320|5319|5300|5299|25554
1741187100000|2025-03-05 15:05:00|5318|5317|5319|5317|5333|5332|5316|5315|24727
1741187400000|2025-03-05 15:10:00|5318|5318|5323|5321|5327|5326|5302|5301|18618
1741187700000|2025-03-05 15:15:00|5324|5322|5311|5310|5326|5324|5311|5310|13079
1741188000000|2025-03-05 15:20:00|5310|5309|5322|5321|5323|5321|5310|5309|13862
1741188300000|2025-03-05 15:25:00|5321|5320|5323|5322|5332|5331|5321|5320|10904
1741188600000|2025-03-05 15:30:00|5325|5323|5336|5335|5336|5335|5323|5322|19647
1741188900000|2025-03-05 15:35:00|5335|5334|5325|5324|5340|5339|5325|5324|27537
1741189200000|2025-03-05 15:40:00|5322|5321|5321|5320|5322|5321|5313|5312|10892
1741189500000|2025-03-05 15:45:00|5322|5321|5324|5323|5325|5324|5320|5318|13361
1741189800000|2025-03-05 15:50:00|5325|5324|5340|5339|5340|5339|5324|5323|11299
1741190100000|2025-03-05 15:55:00|5341|5340|5338|5337|5341|5340|5332|5331|12601
1741190400000|2025-03-05 16:00:00|5337|5336|5338|5337|5338|5337|5332|5330|15562
1741190700000|2025-03-05 16:05:00|5339|5338|5348|5346|5348|5346|5333|5332|17957
1741191000000|2025-03-05 16:10:00|5347|5347|5346|5345|5348|5347|5340|5339|20122
1741191300000|2025-03-05 16:15:00|5347|5346|5366|5365|5367|5366|5341|5340|55179
1741191600000|2025-03-05 16:20:00|5367|5366|5368|5367|5370|5368|5356|5355|28718
1741191900000|2025-03-05 16:25:00|5367|5366|5356|5354|5369|5368|5355|5354|26896
1741248000000|2025-03-06 08:00:00|5409|5399|5376|5372|5444|5440|5376|5372|39650
1741248300000|2025-03-06 08:05:00|5377|5374|5418|5415|5419|5417|5373|5374|20298
1741248600000|2025-03-06 08:10:00|5420|5414|5462|5460|5464|5461|5416|5413|18669
1741248900000|2025-03-06 08:15:00|5461|5456|5491|5489|5507|5504|5459|5456|39030
1741249200000|2025-03-06 08:20:00|5490|5486|5470|5467|5497|5495|5466|5465|14949
1741249500000|2025-03-06 08:25:00|5469|5466|5468|5466|5478|5476|5447|5446|19323
1741249800000|2025-03-06 08:30:00|5469|5467|5452|5450|5469|5467|5439|5437|25957
1741250100000|2025-03-06 08:35:00|5453|5451|5461|5460|5484|5483|5452|5450|18284
1741250400000|2025-03-06 08:40:00|5459|5457|5470|5469|5474|5471|5451|5450|22022
1741250700000|2025-03-06 08:45:00|5469|5467|5465|5464|5480|5478|5464|5463|19465
1741251000000|2025-03-06 08:50:00|5467|5466|5455|5454|5472|5470|5455|5454|12048
1741251300000|2025-03-06 08:55:00|5456|5455|5444|5442|5457|5455|5438|5437|22385
1741251600000|2025-03-06 09:00:00|5443|5441|5435|5434|5450|5449|5430|5429|20743
1741251900000|2025-03-06 09:05:00|5433|5432|5430|5429|5440|5438|5419|5418|17248
1741252200000|2025-03-06 09:10:00|5431|5430|5441|5440|5443|5441|5418|5417|9920
1741252500000|2025-03-06 09:15:00|5439|5439|5417|5415|5439|5439|5416|5415|13652
1741252800000|2025-03-06 09:20:00|5418|5416|5385|5383|5418|5417|5384|5382|19473
1741253100000|2025-03-06 09:25:00|5384|5382|5375|5373|5392|5390|5374|5373|15117
1741253400000|2025-03-06 09:30:00|5374|5372|5372|5371|5381|5379|5369|5368|13624
1741253700000|2025-03-06 09:35:00|5371|5370|5365|5364|5375|5374|5364|5363|8638
1741254000000|2025-03-06 09:40:00|5364|5363|5361|5360|5370|5368|5342|5341|17360
1741254300000|2025-03-06 09:45:00|5359|5359|5330|5329|5359|5359|5330|5329|14948
1741254600000|2025-03-06 09:50:00|5329|5327|5305|5303|5331|5329|5295|5294|23338
1741254900000|2025-03-06 09:55:00|5303|5302|5303|5301|5310|5308|5290|5289|19241
1741255200000|2025-03-06 10:00:00|5302|5300|5312|5310|5313|5311|5279|5278|17250
1741255500000|2025-03-06 10:05:00|5311|5309|5300|5299|5318|5316|5297|5295|8738
1741255800000|2025-03-06 10:10:00|5299|5297|5306|5305|5314|5313|5295|5294|6716
1741256100000|2025-03-06 10:15:00|5307|5304|5293|5291|5315|5313|5292|5290|12131
1741256400000|2025-03-06 10:20:00|5292|5290|5311|5309|5312|5310|5284|5282|6732
1741256700000|2025-03-06 10:25:00|5314|5310|5315|5313|5319|5318|5304|5302|7459
1741257000000|2025-03-06 10:30:00|5314|5312|5295|5293|5315|5313|5292|5289|7019
1741257300000|2025-03-06 10:35:00|5298|5294|5302|5301|5309|5308|5295|5292|8477
1741257600000|2025-03-06 10:40:00|5303|5299|5300|5298|5320|5318|5299|5297|7395
1741257900000|2025-03-06 10:45:00|5299|5301|5316|5314|5318|5315|5299|5298|10520
1741258200000|2025-03-06 10:50:00|5315|5315|5322|5320|5322|5321|5313|5311|13341
1741258500000|2025-03-06 10:55:00|5324|5323|5314|5312|5326|5325|5314|5312|11878
1741258800000|2025-03-06 11:00:00|5313|5311|5310|5309|5319|5318|5309|5308|8456
1741259100000|2025-03-06 11:05:00|5309|5308|5339|5337|5340|5338|5309|5308|9061
1741259400000|2025-03-06 11:10:00|5338|5339|5349|5348|5356|5354|5338|5337|11680
1741259700000|2025-03-06 11:15:00|5348|5347|5345|5344|5359|5357|5345|5344|10094
1741260000000|2025-03-06 11:20:00|5346|5343|5353|5352|5355|5354|5344|5343|4717
1741260300000|2025-03-06 11:25:00|5354|5353|5372|5370|5375|5373|5351|5350|6409
1741260600000|2025-03-06 11:30:00|5371|5371|5370|5369|5375|5373|5368|5367|8636
1741260900000|2025-03-06 11:35:00|5371|5367|5375|5374|5375|5374|5364|5363|7192
1741261200000|2025-03-06 11:40:00|5376|5375|5412|5410|5418|5417|5376|5375|20376
1741261500000|2025-03-06 11:45:00|5413|5411|5412|5411|5425|5423|5403|5402|14257
1741261800000|2025-03-06 11:50:00|5414|5413|5397|5396|5419|5417|5397|5396|18496
1741262100000|2025-03-06 11:55:00|5396|5395|5387|5386|5396|5395|5382|5380|10692
1741262400000|2025-03-06 12:00:00|5388|5385|5398|5397|5401|5399|5388|5385|4936
1741262700000|2025-03-06 12:05:00|5393|5392|5391|5390|5403|5401|5389|5387|19667
1741263000000|2025-03-06 12:10:00|5393|5391|5397|5395|5397|5395|5391|5389|5444
1741263300000|2025-03-06 12:15:00|5396|5394|5395|5394|5398|5396|5389|5388|6112
1741263600000|2025-03-06 12:20:00|5394|5393|5392|5391|5397|5395|5388|5386|2187
1741263900000|2025-03-06 12:25:00|5391|5390|5399|5397|5403|5401|5391|5390|3588
1741264200000|2025-03-06 12:30:00|5398|5398|5393|5391|5402|5401|5391|5390|7871
1741264500000|2025-03-06 12:35:00|5392|5390|5392|5391|5398|5397|5392|5390|4601
1741264800000|2025-03-06 12:40:00|5393|5395|5395|5394|5397|5396|5391|5390|5382
1741265100000|2025-03-06 12:45:00|5394|5393|5388|5386|5395|5394|5385|5384|4086
1741265400000|2025-03-06 12:50:00|5387|5382|5390|5389|5393|5391|5382|5380|3608
1741265700000|2025-03-06 12:55:00|5391|5388|5389|5388|5393|5392|5385|5384|3826
1741266000000|2025-03-06 13:00:00|5388|5387|5382|5381|5392|5390|5382|5381|9217
1741266300000|2025-03-06 13:05:00|5380|5378|5379|5378|5386|5384|5377|5376|9057
1741266600000|2025-03-06 13:10:00|5378|5377|5378|5377|5381|5380|5376|5375|6438
1741266900000|2025-03-06 13:15:00|5388|5384|5376|5375|5388|5386|5376|5375|11923
1741267200000|2025-03-06 13:20:00|5377|5374|5381|5380|5388|5387|5371|5370|12488
1741267500000|2025-03-06 13:25:00|5380|5379|5383|5381|5388|5386|5377|5376|5668
1741267800000|2025-03-06 13:30:00|5384|5382|5391|5390|5391|5390|5379|5376|11833
1741268100000|2025-03-06 13:35:00|5390|5389|5395|5393|5400|5399|5389|5388|9186
1741268400000|2025-03-06 13:40:00|5394|5394|5402|5400|5408|5406|5392|5391|7994
1741268700000|2025-03-06 13:45:00|5401|5396|5391|5389|5401|5397|5389|5388|5928
1741269000000|2025-03-06 13:50:00|5390|5390|5387|5386|5390|5390|5378|5377|5365
1741269300000|2025-03-06 13:55:00|5386|5384|5392|5391|5396|5394|5385|5384|5334
1741269600000|2025-03-06 14:00:00|5391|5390|5399|5397|5400|5398|5389|5387|5163
1741269900000|2025-03-06 14:05:00|5400|5398|5409|5407|5412|5411|5399|5398|11548
1741270200000|2025-03-06 14:10:00|5410|5408|5413|5412|5415|5414|5405|5403|9669
1741270500000|2025-03-06 14:15:00|5412|5410|5413|5412|5417|5415|5409|5407|9848
1741270800000|2025-03-06 14:20:00|5414|5413|5408|5407|5414|5413|5406|5405|6117
1741271100000|2025-03-06 14:25:00|5410|5408|5413|5412|5418|5417|5409|5407|11461
1741271400000|2025-03-06 14:30:00|5414|5413|5423|5422|5442|5441|5414|5413|18780
1741271700000|2025-03-06 14:35:00|5422|5421|5441|5439|5443|5441|5422|5420|14542
1741272000000|2025-03-06 14:40:00|5440|5440|5444|5443|5463|5461|5440|5440|23696
1741272300000|2025-03-06 14:45:00|5443|5442|5455|5454|5455|5454|5440|5438|15082
1741272600000|2025-03-06 14:50:00|5456|5455|5455|5453|5463|5462|5451|5450|15770
1741272900000|2025-03-06 14:55:00|5454|5452|5446|5444|5459|5457|5443|5441|11618
1741273200000|2025-03-06 15:00:00|5445|5442|5453|5452|5459|5458|5442|5441|16566
1741273500000|2025-03-06 15:05:00|5452|5451|5452|5451|5462|5460|5448|5447|19029
1741273800000|2025-03-06 15:10:00|5451|5450|5446|5444|5455|5453|5442|5440|14051
1741274100000|2025-03-06 15:15:00|5444|5442|5442|5441|5446|5444|5438|5437|18634
1741274400000|2025-03-06 15:20:00|5443|5440|5441|5439|5444|5443|5435|5434|12434
1741274700000|2025-03-06 15:25:00|5440|5438|5448|5446|5452|5450|5440|5438|13509
1741275000000|2025-03-06 15:30:00|5447|5447|5451|5450|5453|5451|5441|5440|10584
1741275300000|2025-03-06 15:35:00|5452|5449|5449|5447|5456|5455|5446|5445|34321
1741275600000|2025-03-06 15:40:00|5450|5448|5443|5441|5451|5450|5442|5441|15205
1741275900000|2025-03-06 15:45:00|5444|5442|5444|5443|5445|5444|5437|5436|9817
1741276200000|2025-03-06 15:50:00|5445|5442|5447|5446|5452|5450|5444|5442|17189
1741276500000|2025-03-06 15:55:00|5448|5447|5459|5458|5459|5458|5447|5446|24617
1741276800000|2025-03-06 16:00:00|5460|5459|5461|5459|5463|5461|5454|5453|14271
1741277100000|2025-03-06 16:05:00|5460|5460|5469|5467|5475|5474|5457|5455|20482
1741277400000|2025-03-06 16:10:00|5470|5468|5464|5463|5471|5470|5462|5461|17183
1741277700000|2025-03-06 16:15:00|5463|5462|5459|5457|5469|5468|5459|5457|22242
1741278000000|2025-03-06 16:20:00|5458|5456|5460|5458|5460|5458|5450|5449|21775
1741278300000|2025-03-06 16:25:00|5459|5459|5461|5460|5465|5464|5454|5452|23456
1741334400000|2025-03-07 08:00:00|5404|5401|5415|5413|5426|5424|5379|5376|22911
1741334700000|2025-03-07 08:05:00|5414|5409|5403|5401|5421|5418|5397|5395|20801
1741335000000|2025-03-07 08:10:00|5402|5400|5395|5393|5406|5404|5389|5388|14495
1741335300000|2025-03-07 08:15:00|5394|5391|5390|5388|5397|5395|5384|5383|19889
1741335600000|2025-03-07 08:20:00|5391|5390|5383|5381|5391|5390|5376|5375|21248
1741335900000|2025-03-07 08:25:00|5382|5380|5366|5364|5383|5381|5362|5360|13037
1741336200000|2025-03-07 08:30:00|5368|5365|5368|5366|5380|5378|5364|5362|14755
1741336500000|2025-03-07 08:35:00|5367|5367|5374|5371|5374|5372|5358|5357|18851
1741336800000|2025-03-07 08:40:00|5373|5372|5379|5378|5382|5380|5366|5365|8773
1741337100000|2025-03-07 08:45:00|5380|5379|5393|5391|5394|5392|5378|5376|6475
1741337400000|2025-03-07 08:50:00|5394|5392|5394|5392|5396|5394|5388|5387|5577
1741337700000|2025-03-07 08:55:00|5393|5393|5384|5382|5396|5395|5383|5382|5708
1741338000000|2025-03-07 09:00:00|5383|5381|5386|5385|5398|5396|5374|5373|5461
1741338300000|2025-03-07 09:05:00|5385|5384|5388|5386|5388|5387|5380|5378|4550
1741338600000|2025-03-07 09:10:00|5387|5387|5402|5401|5410|5409|5387|5385|9554
1741338900000|2025-03-07 09:15:00|5401|5400|5402|5401|5402|5401|5390|5389|6411
1741339200000|2025-03-07 09:20:00|5401|5400|5392|5390|5401|5400|5387|5386|5415
1741339500000|2025-03-07 09:25:00|5391|5388|5396|5394|5400|5398|5388|5386|6390
1741339800000|2025-03-07 09:30:00|5398|5395|5391|5389|5398|5396|5387|5386|4477
1741340100000|2025-03-07 09:35:00|5388|5387|5396|5394|5397|5396|5388|5387|5893
1741340400000|2025-03-07 09:40:00|5395|5393|5397|5396|5400|5399|5393|5392|4924
1741340700000|2025-03-07 09:45:00|5396|5395|5400|5399|5402|5400|5396|5394|6587
1741341000000|2025-03-07 09:50:00|5399|5398|5393|5392|5401|5400|5391|5389|9489
1741341300000|2025-03-07 09:55:00|5394|5391|5390|5389|5396|5395|5388|5387|7523
1741341600000|2025-03-07 10:00:00|5391|5388|5386|5384|5391|5388|5378|5377|6268
1741341900000|2025-03-07 10:05:00|5387|5385|5376|5374|5389|5387|5367|5366|8257
1741342200000|2025-03-07 10:10:00|5375|5375|5373|5371|5380|5378|5367|5366|9187
1741342500000|2025-03-07 10:15:00|5374|5372|5368|5367|5374|5372|5366|5365|4443
1741342800000|2025-03-07 10:20:00|5367|5366|5368|5366|5372|5371|5365|5364|9859
1741343100000|2025-03-07 10:25:00|5367|5367|5374|5372|5374|5373|5366|5364|7461
1741343400000|2025-03-07 10:30:00|5373|5370|5368|5366|5373|5372|5366|5364|7235
1741343700000|2025-03-07 10:35:00|5367|5368|5354|5352|5370|5368|5354|5352|5129
1741344000000|2025-03-07 10:40:00|5356|5353|5342|5341|5357|5356|5342|5341|7215
1741344300000|2025-03-07 10:45:00|5341|5340|5338|5337|5342|5340|5334|5332|14817
1741344600000|2025-03-07 10:50:00|5339|5336|5339|5338|5342|5341|5334|5332|21126
1741344900000|2025-03-07 10:55:00|5338|5337|5336|5335|5338|5337|5331|5330|12007
1741345200000|2025-03-07 11:00:00|5335|5334|5330|5329|5335|5334|5328|5327|12610
1741345500000|2025-03-07 11:05:00|5329|5328|5322|5321|5336|5335|5320|5319|9477
1741345800000|2025-03-07 11:10:00|5321|5320|5320|5319|5323|5322|5313|5311|8746
1741346100000|2025-03-07 11:15:00|5322|5320|5311|5310|5322|5320|5310|5308|11079
1741346400000|2025-03-07 11:20:00|5310|5309|5308|5307|5312|5310|5304|5303|18937
1741346700000|2025-03-07 11:25:00|5307|5306|5308|5306|5310|5309|5304|5303|10419
1741347000000|2025-03-07 11:30:00|5307|5303|5309|5308|5315|5313|5304|5303|11503
1741347300000|2025-03-07 11:35:00|5310|5309|5316|5314|5316|5315|5309|5308|10878
1741347600000|2025-03-07 11:40:00|5315|5315|5310|5309|5319|5317|5310|5309|7355
1741347900000|2025-03-07 11:45:00|5313|5311|5306|5305|5316|5314|5306|5305|6566
1741348200000|2025-03-07 11:50:00|5305|5304|5304|5303|5312|5311|5304|5303|2208
1741348500000|2025-03-07 11:55:00|5303|5302|5300|5299|5305|5304|5298|5297|14623
1741348800000|2025-03-07 12:00:00|5305|5297|5309|5308|5311|5310|5303|5297|4516
1741349100000|2025-03-07 12:05:00|5312|5310|5310|5309|5316|5315|5308|5307|14800
1741349400000|2025-03-07 12:10:00|5311|5310|5312|5311|5315|5313|5308|5307|6882
1741349700000|2025-03-07 12:15:00|5313|5310|5316|5315|5316|5315|5307|5306|5192
1741350000000|2025-03-07 12:20:00|5314|5314|5317|5316|5321|5319|5312|5310|9193
1741350300000|2025-03-07 12:25:00|5316|5315|5308|5306|5317|5315|5307|5306|5806
1741350600000|2025-03-07 12:30:00|5307|5305|5320|5318|5321|5319|5304|5303|5789
1741350900000|2025-03-07 12:35:00|5321|5319|5309|5308|5321|5319|5309|5307|11043
1741351200000|2025-03-07 12:40:00|5308|5307|5307|5305|5308|5307|5301|5299|8823
1741351500000|2025-03-07 12:45:00|5308|5306|5307|5305|5311|5309|5299|5298|3095
1741351800000|2025-03-07 12:50:00|5309|5307|5305|5303|5312|5311|5304|5303|2890
1741352100000|2025-03-07 12:55:00|5306|5304|5302|5300|5307|5306|5301|5300|3377
1741352400000|2025-03-07 13:00:00|5301|5297|5301|5300|5305|5303|5298|5297|3154
1741352700000|2025-03-07 13:05:00|5300|5299|5303|5301|5303|5302|5297|5295|5132
1741353000000|2025-03-07 13:10:00|5302|5302|5298|5297|5310|5308|5298|5297|5481
1741353300000|2025-03-07 13:15:00|5299|5298|5296|5295|5300|5298|5295|5294|4767
1741353600000|2025-03-07 13:20:00|5297|5296|5302|5301|5303|5302|5296|5295|3599
1741353900000|2025-03-07 13:25:00|5303|5302|5309|5307|5310|5309|5303|5301|4380
1741354200000|2025-03-07 13:30:00|5310|5310|5327|5325|5339|5336|5309|5307|20167
1741354500000|2025-03-07 13:35:00|5325|5324|5312|5309|5332|5330|5308|5307|6895
1741354800000|2025-03-07 13:40:00|5311|5308|5311|5309|5313|5311|5297|5296|13730
1741355100000|2025-03-07 13:45:00|5310|5310|5298|5297|5312|5310|5295|5294|7795
1741355400000|2025-03-07 13:50:00|5297|5295|5301|5299|5303|5302|5295|5294|11553
1741355700000|2025-03-07 13:55:00|5300|5300|5267|5265|5301|5300|5261|5259|25057
1741356000000|2025-03-07 14:00:00|5266|5264|5269|5267|5275|5273|5263|5262|14057
1741356300000|2025-03-07 14:05:00|5268|5266|5262|5261|5272|5271|5260|5259|19642
1741356600000|2025-03-07 14:10:00|5261|5260|5260|5258|5262|5261|5248|5246|20691
1741356900000|2025-03-07 14:15:00|5259|5257|5259|5257|5262|5261|5250|5249|12049
1741357200000|2025-03-07 14:20:00|5260|5258|5277|5275|5281|5279|5260|5257|19919
1741357500000|2025-03-07 14:25:00|5276|5276|5274|5273|5283|5281|5273|5272|5519
1741357800000|2025-03-07 14:30:00|5275|5274|5290|5288|5292|5290|5275|5273|8129
1741358100000|2025-03-07 14:35:00|5289|5289|5289|5288|5297|5295|5280|5279|7675
1741358400000|2025-03-07 14:40:00|5288|5287|5301|5299|5310|5309|5286|5285|10565
1741358700000|2025-03-07 14:45:00|5302|5300|5318|5316|5322|5320|5298|5297|6770
1741359000000|2025-03-07 14:50:00|5317|5315|5314|5313|5322|5320|5312|5310|8780
1741359300000|2025-03-07 14:55:00|5315|5314|5314|5312|5319|5317|5310|5309|4938
1741359600000|2025-03-07 15:00:00|5313|5311|5323|5321|5325|5323|5306|5304|10714
1741359900000|2025-03-07 15:05:00|5322|5320|5317|5315|5326|5324|5316|5315|7220
1741360200000|2025-03-07 15:10:00|5316|5314|5318|5317|5324|5323|5314|5313|3895
1741360500000|2025-03-07 15:15:00|5317|5315|5315|5313|5317|5315|5304|5303|8178
1741360800000|2025-03-07 15:20:00|5316|5314|5331|5329|5333|5331|5315|5314|7611
1741361100000|2025-03-07 15:25:00|5330|5328|5332|5330|5335|5333|5326|5325|4664
1741361400000|2025-03-07 15:30:00|5331|5329|5325|5323|5336|5334|5321|5320|7998
1741361700000|2025-03-07 15:35:00|5324|5322|5315|5313|5324|5322|5312|5311|9465
1741362000000|2025-03-07 15:40:00|5314|5312|5324|5323|5326|5324|5313|5312|5373
1741362300000|2025-03-07 15:45:00|5323|5322|5391|5389|5391|5389|5322|5320|23898
1741362600000|2025-03-07 15:50:00|5393|5391|5372|5370|5393|5392|5355|5353|28650
1741362900000|2025-03-07 15:55:00|5371|5371|5369|5367|5378|5377|5358|5357|15761
1741363200000|2025-03-07 16:00:00|5368|5366|5372|5371|5374|5373|5363|5362|12789
1741363500000|2025-03-07 16:05:00|5373|5372|5372|5370|5381|5379|5370|5369|9363
1741363800000|2025-03-07 16:10:00|5373|5371|5375|5374|5377|5376|5370|5368|10824
1741364100000|2025-03-07 16:15:00|5376|5375|5369|5368|5382|5381|5368|5367|14311
1741364400000|2025-03-07 16:20:00|5370|5369|5374|5373|5374|5373|5363|5362|15986
1741364700000|2025-03-07 16:25:00|5375|5372|5364|5362|5377|5376|5357|5356|27154
1741593600000|2025-03-10 08:00:00|5424|5422|5468|5466|5479|5476|5406|5402|15644
1741593900000|2025-03-10 08:05:00|5465|5465|5425|5423|5466|5466|5417|5414|16821
1741594200000|2025-03-10 08:10:00|5424|5422|5403|5400|5435|5433|5395|5392|10042
1741594500000|2025-03-10 08:15:00|5404|5401|5394|5392|5412|5409|5389|5387|11182
1741594800000|2025-03-10 08:20:00|5396|5393|5396|5394|5402|5400|5390|5388|5872
1741595100000|2025-03-10 08:25:00|5397|5395|5412|5410|5415|5414|5397|5395|12905
1741595400000|2025-03-10 08:30:00|5413|5412|5388|5386|5414|5413|5387|5384|6087
1741595700000|2025-03-10 08:35:00|5389|5387|5373|5371|5392|5390|5369|5367|7301
1741596000000|2025-03-10 08:40:00|5374|5372|5360|5358|5378|5377|5352|5350|9513
1741596300000|2025-03-10 08:45:00|5361|5359|5348|5346|5372|5370|5347|5346|5824
1741596600000|2025-03-10 08:50:00|5347|5345|5301|5298|5349|5348|5301|5298|11770
1741596900000|2025-03-10 08:55:00|5300|5299|5285|5284|5301|5300|5276|5274|14905
1741597200000|2025-03-10 09:00:00|5286|5283|5279|5277|5292|5291|5260|5258|19653
1741597500000|2025-03-10 09:05:00|5280|5278|5266|5264|5294|5292|5264|5261|10920
1741597800000|2025-03-10 09:10:00|5265|5263|5269|5268|5276|5275|5262|5260|6815
1741598100000|2025-03-10 09:15:00|5271|5267|5295|5292|5295|5294|5271|5266|11170
1741598400000|2025-03-10 09:20:00|5294|5293|5318|5317|5335|5333|5289|5287|11675
1741598700000|2025-03-10 09:25:00|5317|5316|5309|5307|5327|5326|5305|5303|6275
1741599000000|2025-03-10 09:30:00|5311|5308|5307|5305|5320|5318|5307|5304|5286
1741599300000|2025-03-10 09:35:00|5306|5304|5302|5300|5316|5314|5300|5299|5156
1741599600000|2025-03-10 09:40:00|5301|5299|5301|5299|5309|5307|5299|5298|2480
1741599900000|2025-03-10 09:45:00|5300|5298|5310|5308|5310|5309|5296|5294|4686
1741600200000|2025-03-10 09:50:00|5309|5309|5303|5301|5311|5310|5297|5295|6473
1741600500000|2025-03-10 09:55:00|5304|5302|5300|5298|5307|5306|5284|5283|6903
1741600800000|2025-03-10 10:00:00|5299|5297|5302|5301|5310|5309|5298|5296|4208
1741601100000|2025-03-10 10:05:00|5303|5300|5306|5304|5310|5308|5299|5297|1589
1741601400000|2025-03-10 10:10:00|5305|5303|5300|5298|5313|5311|5298|5296|3501
1741601700000|2025-03-10 10:15:00|5299|5299|5296|5295|5301|5299|5291|5290|1380
1741602000000|2025-03-10 10:20:00|5295|5294|5296|5295|5297|5296|5289|5287|3516
1741602300000|2025-03-10 10:25:00|5297|5294|5294|5292|5302|5301|5294|5292|6299
1741602600000|2025-03-10 10:30:00|5293|5291|5286|5285|5295|5294|5282|5280|6602
1741602900000|2025-03-10 10:35:00|5287|5286|5289|5288|5294|5293|5285|5283|4515
1741603200000|2025-03-10 10:40:00|5288|5287|5284|5283|5289|5287|5281|5280|8876
1741603500000|2025-03-10 10:45:00|5286|5284|5283|5282|5290|5289|5282|5280|3365
1741603800000|2025-03-10 10:50:00|5284|5283|5293|5291|5294|5293|5283|5282|6947
1741604100000|2025-03-10 10:55:00|5292|5290|5290|5289|5293|5292|5288|5287|5155
1741604400000|2025-03-10 11:00:00|5292|5291|5264|5262|5303|5302|5264|5262|16417
1741604700000|2025-03-10 11:05:00|5263|5260|5252|5250|5263|5260|5235|5233|18828
1741605000000|2025-03-10 11:10:00|5251|5251|5248|5247|5257|5256|5242|5240|10861
1741605300000|2025-03-10 11:15:00|5247|5246|5267|5265|5272|5270|5238|5236|18683
1741605600000|2025-03-10 11:20:00|5266|5264|5278|5276|5283|5281|5260|5258|10968
1741605900000|2025-03-10 11:25:00|5279|5277|5275|5274|5283|5282|5273|5271|4588
1741606200000|2025-03-10 11:30:00|5276|5275|5269|5267|5280|5279|5268|5266|2533
1741606500000|2025-03-10 11:35:00|5268|5266|5257|5255|5268|5266|5252|5249|5016
1741606800000|2025-03-10 11:40:00|5256|5254|5249|5248|5262|5260|5248|5245|3976
1741607100000|2025-03-10 11:45:00|5250|5247|5260|5259|5261|5259|5249|5247|5987
1741607400000|2025-03-10 11:50:00|5259|5258|5273|5271|5274|5272|5258|5257|3068
1741607700000|2025-03-10 11:55:00|5275|5273|5279|5278|5283|5281|5268|5266|9666
1741608000000|2025-03-10 12:00:00|5280|5277|5278|5277|5283|5281|5273|5272|7662
1741608300000|2025-03-10 12:05:00|5277|5276|5260|5259|5277|5276|5260|5259|2430
1741608600000|2025-03-10 12:10:00|5258|5256|5243|5241|5259|5258|5239|5238|8286
1741608900000|2025-03-10 12:15:00|5242|5240|5248|5247|5248|5247|5238|5237|3680
1741609200000|2025-03-10 12:20:00|5246|5245|5255|5253|5261|5260|5246|5245|3626
1741609500000|2025-03-10 12:25:00|5254|5252|5237|5235|5254|5253|5236|5235|3704
1741609800000|2025-03-10 12:30:00|5236|5234|5235|5234|5243|5242|5235|5233|3181
1741610100000|2025-03-10 12:35:00|5234|5232|5232|5230|5241|5239|5228|5227|7832
1741610400000|2025-03-10 12:40:00|5231|5231|5251|5250|5254|5252|5231|5230|7809
1741610700000|2025-03-10 12:45:00|5252|5249|5243|5242|5253|5252|5243|5242|5960
1741611000000|2025-03-10 12:50:00|5244|5241|5252|5251|5252|5251|5244|5241|6885
1741611300000|2025-03-10 12:55:00|5253|5252|5257|5255|5260|5259|5249|5248|6631
1741611600000|2025-03-10 13:00:00|5258|5256|5258|5257|5265|5264|5257|5255|5464
1741611900000|2025-03-10 13:05:00|5257|5256|5255|5254|5262|5260|5251|5250|5297
1741612200000|2025-03-10 13:10:00|5256|5256|5263|5262|5269|5266|5248|5246|9197
1741612500000|2025-03-10 13:15:00|5265|5261|5270|5269|5272|5270|5262|5260|3639
1741612800000|2025-03-10 13:20:00|5269|5268|5273|5272|5275|5274|5269|5268|2324
1741613100000|2025-03-10 13:25:00|5274|5270|5276|5275|5278|5277|5270|5268|5780
1741613400000|2025-03-10 13:30:00|5275|5273|5292|5291|5299|5297|5274|5273|12962
1741613700000|2025-03-10 13:35:00|5293|5292|5288|5287|5299|5298|5285|5284|7731
1741614000000|2025-03-10 13:40:00|5287|5286|5286|5285|5293|5291|5286|5285|5609
1741614300000|2025-03-10 13:45:00|5287|5286|5275|5274|5290|5289|5274|5272|8290
1741614600000|2025-03-10 13:50:00|5274|5273|5263|5262|5277|5276|5257|5256|10453
1741614900000|2025-03-10 13:55:00|5264|5263|5260|5259|5277|5276|5260|5259|7576
1741615200000|2025-03-10 14:00:00|5258|5258|5254|5253|5266|5265|5252|5251|16829
1741615500000|2025-03-10 14:05:00|5255|5252|5259|5258|5264|5262|5251|5249|8362
1741615800000|2025-03-10 14:10:00|5260|5259|5262|5261|5270|5268|5257|5255|8743
1741616100000|2025-03-10 14:15:00|5261|5260|5258|5257|5263|5262|5256|5254|6823
1741616400000|2025-03-10 14:20:00|5260|5259|5249|5248|5261|5259|5247|5246|8140
1741616700000|2025-03-10 14:25:00|5250|5249|5248|5247|5257|5256|5246|5245|3023
1741617000000|2025-03-10 14:30:00|5247|5246|5250|5248|5259|5258|5243|5242|8560
1741617300000|2025-03-10 14:35:00|5249|5249|5251|5249|5254|5253|5244|5242|7453
1741617600000|2025-03-10 14:40:00|5247|5246|5260|5258|5271|5269|5247|5245|7057
1741617900000|2025-03-10 14:45:00|5261|5259|5267|5266|5274|5273|5253|5251|5572
1741618200000|2025-03-10 14:50:00|5266|5265|5290|5287|5333|5330|5264|5262|31523
1741618500000|2025-03-10 14:55:00|5289|5288|5294|5292|5305|5302|5278|5276|9267
1741618800000|2025-03-10 15:00:00|5297|5294|5301|5299|5305|5303|5295|5293|9562
1741619100000|2025-03-10 15:05:00|5300|5298|5300|5299|5313|5311|5293|5291|9469
1741619400000|2025-03-10 15:10:00|5299|5298|5314|5312|5316|5314|5298|5296|13368
1741619700000|2025-03-10 15:15:00|5313|5311|5305|5303|5313|5311|5297|5295|8157
1741620000000|2025-03-10 15:20:00|5304|5302|5301|5299|5308|5306|5296|5295|5240
1741620300000|2025-03-10 15:25:00|5300|5297|5302|5301|5305|5304|5295|5294|3233
1741620600000|2025-03-10 15:30:00|5303|5302|5303|5301|5314|5313|5299|5297|10212
1741620900000|2025-03-10 15:35:00|5302|5302|5296|5294|5308|5306|5296|5294|4693
1741621200000|2025-03-10 15:40:00|5295|5296|5292|5290|5299|5297|5285|5284|3825
1741621500000|2025-03-10 15:45:00|5291|5291|5298|5297|5303|5302|5291|5290|4551
1741621800000|2025-03-10 15:50:00|5300|5298|5301|5300|5303|5302|5295|5293|7102
1741622100000|2025-03-10 15:55:00|5299|5298|5297|5296|5303|5301|5296|5295|7378
1741622400000|2025-03-10 16:00:00|5298|5297|5298|5296|5302|5300|5297|5296|12056
1741622700000|2025-03-10 16:05:00|5299|5297|5292|5291|5301|5300|5290|5289|10898
1741623000000|2025-03-10 16:10:00|5293|5292|5299|5297|5300|5299|5291|5290|8132
1741623300000|2025-03-10 16:15:00|5298|5298|5292|5291|5300|5299|5288|5286|9177
1741623600000|2025-03-10 16:20:00|5293|5292|5286|5285|5296|5295|5285|5284|10366
1741623900000|2025-03-10 16:25:00|5287|5286|5288|5286|5291|5290|5284|5283|22111
1741680000000|2025-03-11 08:00:00|5274|5265|5260|5257|5303|5300|5252|5248|16248
1741680300000|2025-03-11 08:05:00|5264|5260|5310|5307|5310|5307|5250|5247|20868
1741680600000|2025-03-11 08:10:00|5311|5308|5313|5310|5330|5328|5307|5304|8600
1741680900000|2025-03-11 08:15:00|5312|5308|5293|5290|5317|5315|5293|5290|10625
1741681200000|2025-03-11 08:20:00|5292|5288|5308|5306|5312|5309|5284|5281|5597
1741681500000|2025-03-11 08:25:00|5306|5305|5307|5305|5311|5310|5302|5299|2787
1741681800000|2025-03-11 08:30:00|5306|5301|5300|5298|5306|5301|5283|5281|7196
1741682100000|2025-03-11 08:35:00|5302|5299|5307|5305|5310|5309|5297|5295|7612
1741682400000|2025-03-11 08:40:00|5306|5304|5321|5320|5326|5325|5306|5304|12191
1741682700000|2025-03-11 08:45:00|5323|5319|5318|5316|5325|5324|5313|5311|5954
1741683000000|2025-03-11 08:50:00|5317|5315|5320|5318|5322|5320|5309|5307|3197
1741683300000|2025-03-11 08:55:00|5318|5317|5323|5321|5326|5324|5313|5310|3133
1741683600000|2025-03-11 09:00:00|5325|5324|5346|5344|5348|5346|5325|5324|11745
1741683900000|2025-03-11 09:05:00|5347|5345|5330|5328|5353|5352|5324|5322|8075
1741684200000|2025-03-11 09:10:00|5328|5329|5337|5336|5337|5336|5319|5317|9749
1741684500000|2025-03-11 09:15:00|5338|5335|5330|5328|5340|5338|5315|5313|8577
1741684800000|2025-03-11 09:20:00|5332|5329|5342|5340|5353|5351|5331|5329|7827
1741685100000|2025-03-11 09:25:00|5343|5339|5348|5347|5349|5348|5343|5339|5099
1741685400000|2025-03-11 09:30:00|5349|5346|5350|5349|5352|5350|5341|5339|10043
1741685700000|2025-03-11 09:35:00|5351|5348|5345|5344|5351|5350|5341|5339|4711
1741686000000|2025-03-11 09:40:00|5344|5343|5336|5335|5344|5343|5325|5323|8332
1741686300000|2025-03-11 09:45:00|5334|5334|5337|5335|5337|5336|5330|5328|8208
1741686600000|2025-03-11 09:50:00|5336|5336|5343|5341|5347|5345|5333|5332|7701
1741686900000|2025-03-11 09:55:00|5344|5342|5339|5338|5344|5343|5336|5335|5266
1741687200000|2025-03-11 10:00:00|5340|5337|5335|5333|5340|5339|5328|5326|7910
1741687500000|2025-03-11 10:05:00|5336|5334|5331|5329|5338|5337|5326|5325|6418
1741687800000|2025-03-11 10:10:00|5330|5327|5329|5328|5340|5339|5326|5324|8003
1741688100000|2025-03-11 10:15:00|5331|5327|5336|5335|5337|5336|5329|5327|3095
1741688400000|2025-03-11 10:20:00|5337|5337|5328|5326|5340|5339|5327|5325|6241
1741688700000|2025-03-11 10:25:00|5327|5327|5333|5331|5339|5337|5325|5323|7091
1741689000000|2025-03-11 10:30:00|5332|5332|5317|5315|5332|5332|5316|5314|5836
1741689300000|2025-03-11 10:35:00|5316|5314|5316|5314|5318|5316|5312|5311|4522
1741689600000|2025-03-11 10:40:00|5315|5313|5307|5305|5316|5315|5301|5300|6679
1741689900000|2025-03-11 10:45:00|5308|5306|5311|5309|5312|5311|5307|5305|1399
1741690200000|2025-03-11 10:50:00|5310|5310|5317|5316|5318|5316|5309|5307|862
1741690500000|2025-03-11 10:55:00|5318|5317|5312|5311|5321|5320|5312|5310|1178
1741690800000|2025-03-11 11:00:00|5311|5310|5299|5298|5313|5311|5299|5297|7143
1741691100000|2025-03-11 11:05:00|5298|5296|5300|5298|5305|5304|5295|5294|3990
1741691400000|2025-03-11 11:10:00|5301|5299|5304|5302|5307|5305|5297|5295|2533
1741691700000|2025-03-11 11:15:00|5306|5303|5312|5310|5315|5314|5306|5303|5672
1741692000000|2025-03-11 11:20:00|5311|5311|5310|5309|5312|5311|5307|5305|2285
1741692300000|2025-03-11 11:25:00|5309|5308|5313|5311|5315|5313|5307|5305|3020
1741692600000|2025-03-11 11:30:00|5312|5310|5316|5315|5319|5318|5312|5310|1937
1741692900000|2025-03-11 11:35:00|5311|5314|5295|5294|5311|5315|5295|5294|4029
1741693200000|2025-03-11 11:40:00|5294|5293|5308|5306|5308|5307|5294|5293|1998
1741693500000|2025-03-11 11:45:00|5307|5305|5304|5303|5308|5306|5298|5297|1706
1741693800000|2025-03-11 11:50:00|5302|5301|5313|5311|5313|5311|5302|5301|3591
1741694100000|2025-03-11 11:55:00|5314|5312|5301|5300|5316|5315|5299|5297|2962
1741694400000|2025-03-11 12:00:00|5304|5298|5307|5306|5309|5307|5297|5288|4592
1741694700000|2025-03-11 12:05:00|5306|5305|5288|5287|5307|5305|5286|5285|4356
1741695000000|2025-03-11 12:10:00|5287|5286|5278|5277|5287|5287|5276|5275|6456
1741695300000|2025-03-11 12:15:00|5277|5276|5283|5281|5284|5283|5271|5270|3004
1741695600000|2025-03-11 12:20:00|5282|5282|5282|5280|5282|5282|5275|5274|3477
1741695900000|2025-03-11 12:25:00|5281|5281|5274|5273|5284|5282|5274|5272|2832
1741696200000|2025-03-11 12:30:00|5273|5272|5262|5261|5275|5274|5259|5257|4713
1741696500000|2025-03-11 12:35:00|5261|5260|5268|5267|5269|5267|5261|5260|2792
1741696800000|2025-03-11 12:40:00|5270|5269|5264|5263|5273|5271|5263|5261|3200
1741697100000|2025-03-11 12:45:00|5263|5262|5253|5251|5264|5263|5252|5250|1827
1741697400000|2025-03-11 12:50:00|5254|5252|5253|5252|5257|5256|5248|5247|6058
1741697700000|2025-03-11 12:55:00|5255|5254|5249|5248|5257|5255|5249|5248|3388
1741698000000|2025-03-11 13:00:00|5250|5249|5263|5262|5264|5262|5249|5248|5376
1741698300000|2025-03-11 13:05:00|5264|5263|5263|5261|5271|5270|5263|5261|4529
1741698600000|2025-03-11 13:10:00|5262|5260|5257|5255|5264|5262|5256|5255|4212
1741698900000|2025-03-11 13:15:00|5256|5254|5245|5244|5257|5254|5245|5243|5751
1741699200000|2025-03-11 13:20:00|5244|5243|5248|5247|5249|5248|5243|5241|6079
1741699500000|2025-03-11 13:25:00|5249|5246|5244|5242|5249|5248|5243|5241|4681
1741699800000|2025-03-11 13:30:00|5245|5243|5237|5235|5255|5253|5235|5234|8649
1741700100000|2025-03-11 13:35:00|5236|5234|5238|5237|5242|5241|5230|5228|12522
1741700400000|2025-03-11 13:40:00|5237|5236|5232|5230|5241|5239|5221|5219|12736
1741700700000|2025-03-11 13:45:00|5231|5229|5227|5225|5236|5234|5221|5219|11808
1741701000000|2025-03-11 13:50:00|5228|5226|5213|5212|5229|5227|5212|5211|6936
1741701300000|2025-03-11 13:55:00|5215|5211|5206|5204|5215|5214|5204|5202|7801
1741701600000|2025-03-11 14:00:00|5205|5201|5188|5186|5226|5225|5186|5184|20459
1741701900000|2025-03-11 14:05:00|5187|5187|5214|5212|5217|5215|5187|5185|13633
1741702200000|2025-03-11 14:10:00|5215|5213|5191|5188|5215|5213|5185|5183|11698
1741702500000|2025-03-11 14:15:00|5192|5189|5195|5193|5200|5198|5185|5183|5069
1741702800000|2025-03-11 14:20:00|5194|5192|5177|5176|5207|5205|5176|5174|9886
1741703100000|2025-03-11 14:25:00|5176|5175|5155|5152|5179|5177|5155|5152|11014
1741703400000|2025-03-11 14:30:00|5154|5154|5149|5147|5164|5163|5144|5143|16299
1741703700000|2025-03-11 14:35:00|5150|5149|5139|5136|5159|5157|5138|5136|10181
1741704000000|2025-03-11 14:40:00|5138|5137|5155|5153|5163|5161|5128|5126|13825
1741704300000|2025-03-11 14:45:00|5154|5154|5146|5144|5155|5154|5138|5137|10604
1741704600000|2025-03-11 14:50:00|5145|5145|5162|5160|5168|5166|5145|5144|11765
1741704900000|2025-03-11 14:55:00|5161|5159|5143|5141|5162|5161|5141|5140|9873
1741705200000|2025-03-11 15:00:00|5142|5140|5136|5134|5148|5146|5131|5130|23386
1741705500000|2025-03-11 15:05:00|5140|5135|5140|5138|5147|5146|5130|5129|18650
1741705800000|2025-03-11 15:10:00|5139|5137|5149|5148|5151|5149|5135|5133|16776
1741706100000|2025-03-11 15:15:00|5150|5149|5150|5148|5162|5160|5148|5147|17251
1741706400000|2025-03-11 15:20:00|5149|5147|5134|5132|5152|5151|5132|5131|25126
1741706700000|2025-03-11 15:25:00|5133|5133|5133|5132|5152|5150|5127|5126|24111
1741707000000|2025-03-11 15:30:00|5131|5130|5124|5122|5140|5139|5124|5122|18830
1741707300000|2025-03-11 15:35:00|5123|5124|5105|5104|5125|5124|5104|5103|16153
1741707600000|2025-03-11 15:40:00|5104|5103|5077|5076|5106|5105|5073|5071|32094
1741707900000|2025-03-11 15:45:00|5076|5075|5075|5074|5082|5080|5048|5046|30088
1741708200000|2025-03-11 15:50:00|5076|5073|5058|5056|5076|5075|5051|5050|18182
1741708500000|2025-03-11 15:55:00|5057|5057|5036|5035|5060|5058|5034|5033|27920
1741708800000|2025-03-11 16:00:00|5035|5034|5034|5033|5043|5041|5028|5027|21883
1741709100000|2025-03-11 16:05:00|5033|5031|5029|5028|5038|5037|5021|5020|27497
1741709400000|2025-03-11 16:10:00|5030|5029|5028|5026|5034|5032|5025|5023|16615
1741709700000|2025-03-11 16:15:00|5029|5027|5041|5040|5044|5043|5028|5027|17118
1741710000000|2025-03-11 16:20:00|5042|5041|5059|5057|5062|5061|5039|5038|27213
1741710300000|2025-03-11 16:25:00|5060|5058|5066|5065|5074|5073|5059|5058|24725
1741766400000|2025-03-12 08:00:00|5166|5163|5181|5178|5183|5180|5148|5146|21488
1741766700000|2025-03-12 08:05:00|5180|5177|5153|5151|5181|5178|5144|5141|17858
1741767000000|2025-03-12 08:10:00|5152|5152|5144|5141|5156|5153|5118|5115|16163
1741767300000|2025-03-12 08:15:00|5147|5142|5154|5151|5157|5155|5136|5134|11512
1741767600000|2025-03-12 08:20:00|5153|5150|5138|5136|5153|5150|5131|5129|6723
1741767900000|2025-03-12 08:25:00|5137|5137|5132|5131|5140|5138|5128|5126|3925
1741768200000|2025-03-12 08:30:00|5135|5130|5136|5135|5145|5143|5129|5127|5577
1741768500000|2025-03-12 08:35:00|5137|5133|5155|5153|5155|5154|5129|5127|5725
1741768800000|2025-03-12 08:40:00|5154|5152|5142|5140|5156|5154|5139|5136|5963
1741769100000|2025-03-12 08:45:00|5140|5138|5140|5137|5153|5151|5133|5131|5882
1741769400000|2025-03-12 08:50:00|5141|5138|5155|5154|5157|5155|5136|5134|6673
1741769700000|2025-03-12 08:55:00|5154|5152|5155|5153|5164|5162|5151|5149|3735
1741770000000|2025-03-12 09:00:00|5156|5154|5159|5157|5165|5164|5151|5149|5137
1741770300000|2025-03-12 09:05:00|5161|5159|5154|5152|5162|5160|5149|5147|3551
1741770600000|2025-03-12 09:10:00|5155|5153|5149|5148|5156|5155|5144|5141|5700
1741770900000|2025-03-12 09:15:00|5150|5149|5152|5151|5154|5153|5147|5145|3998
1741771200000|2025-03-12 09:20:00|5153|5152|5139|5137|5153|5152|5139|5137|1586
1741771500000|2025-03-12 09:25:00|5138|5135|5132|5131|5139|5138|5126|5125|5010
1741771800000|2025-03-12 09:30:00|5133|5132|5146|5144|5150|5149|5132|5131|10364
1741772100000|2025-03-12 09:35:00|5145|5145|5152|5150|5159|5158|5144|5142|4756
1741772400000|2025-03-12 09:40:00|5153|5151|5146|5144|5153|5152|5143|5142|3975
1741772700000|2025-03-12 09:45:00|5147|5145|5138|5136|5149|5147|5133|5131|5115
1741773000000|2025-03-12 09:50:00|5137|5137|5148|5147|5150|5149|5137|5136|5250
1741773300000|2025-03-12 09:55:00|5147|5145|5153|5151|5153|5151|5145|5144|1834
1741773600000|2025-03-12 10:00:00|5154|5152|5156|5154|5158|5156|5150|5149|3734
1741773900000|2025-03-12 10:05:00|5157|5155|5155|5154|5158|5157|5151|5149|3675
1741774200000|2025-03-12 10:10:00|5156|5155|5150|5149|5166|5164|5147|5144|3319
1741774500000|2025-03-12 10:15:00|5151|5147|5153|5152|5153|5152|5147|5145|7922
1741774800000|2025-03-12 10:20:00|5154|5151|5155|5153|5163|5161|5150|5148|3288
1741775100000|2025-03-12 10:25:00|5156|5154|5155|5153|5158|5156|5153|5151|2766
1741775400000|2025-03-12 10:30:00|5156|5154|5153|5151|5160|5158|5153|5151|2443
1741775700000|2025-03-12 10:35:00|5152|5150|5150|5148|5155|5153|5148|5146|3083
1741776000000|2025-03-12 10:40:00|5149|5149|5152|5150|5156|5154|5149|5148|1020
1741776300000|2025-03-12 10:45:00|5151|5151|5156|5154|5156|5155|5151|5150|482
1741776600000|2025-03-12 10:50:00|5157|5155|5159|5158|5161|5159|5152|5151|2960
1741776900000|2025-03-12 10:55:00|5158|5157|5160|5158|5165|5163|5157|5155|4943
1741777200000|2025-03-12 11:00:00|5158|5157|5160|5159|5166|5165|5158|5157|1683
1741777500000|2025-03-12 11:05:00|5161|5158|5155|5154|5164|5163|5155|5153|5114
1741777800000|2025-03-12 11:10:00|5156|5155|5161|5158|5162|5161|5155|5153|3213
1741778100000|2025-03-12 11:15:00|5160|5159|5162|5161|5165|5164|5157|5155|3753
1741778400000|2025-03-12 11:20:00|5163|5159|5166|5164|5168|5167|5155|5154|7368
1741778700000|2025-03-12 11:25:00|5167|5165|5161|5159|5169|5167|5160|5158|8223
1741779000000|2025-03-12 11:30:00|5162|5160|5173|5171|5177|5176|5161|5159|4970
1741779300000|2025-03-12 11:35:00|5174|5172|5176|5174|5179|5178|5172|5171|3392
1741779600000|2025-03-12 11:40:00|5175|5175|5174|5173|5184|5182|5174|5172|6398
1741779900000|2025-03-12 11:45:00|5173|5172|5165|5164|5173|5172|5159|5157|5889
1741780200000|2025-03-12 11:50:00|5164|5162|5160|5158|5164|5163|5156|5154|4361
1741780500000|2025-03-12 11:55:00|5161|5159|5159|5158|5165|5164|5158|5157|6560
1741780800000|2025-03-12 12:00:00|5161|5157|5155|5153|5161|5160|5154|5153|5387
1741781100000|2025-03-12 12:05:00|5154|5152|5158|5157|5158|5157|5153|5152|2052
1741781400000|2025-03-12 12:10:00|5160|5158|5160|5158|5161|5160|5158|5157|630
1741781700000|2025-03-12 12:15:00|5159|5157|5161|5159|5163|5161|5156|5154|2209
1741782000000|2025-03-12 12:20:00|5158|5157|5155|5153|5158|5157|5150|5149|3300
1741782300000|2025-03-12 12:25:00|5154|5152|5155|5152|5155|5153|5150|5149|2486
1741782600000|2025-03-12 12:30:00|5154|5150|5163|5161|5185|5182|5152|5150|8233
1741782900000|2025-03-12 12:35:00|5164|5162|5164|5162|5167|5165|5154|5152|5539
1741783200000|2025-03-12 12:40:00|5165|5163|5149|5147|5167|5165|5144|5143|3770
1741783500000|2025-03-12 12:45:00|5150|5148|5140|5139|5150|5149|5139|5137|2739
1741783800000|2025-03-12 12:50:00|5141|5140|5161|5159|5161|5160|5141|5139|3996
1741784100000|2025-03-12 12:55:00|5163|5160|5161|5159|5165|5164|5157|5155|1158
1741784400000|2025-03-12 13:00:00|5162|5160|5157|5155|5163|5162|5153|5151|3237
1741784700000|2025-03-12 13:05:00|5156|5154|5152|5151|5158|5156|5148|5146|3198
1741785000000|2025-03-12 13:10:00|5153|5152|5143|5141|5154|5153|5140|5138|2548
1741785300000|2025-03-12 13:15:00|5144|5142|5138|5136|5145|5143|5135|5134|3527
1741785600000|2025-03-12 13:20:00|5137|5137|5144|5142|5146|5144|5137|5136|4481
1741785900000|2025-03-12 13:25:00|5142|5143|5140|5139|5144|5143|5140|5139|6095
1741786200000|2025-03-12 13:30:00|5139|5138|5131|5129|5139|5138|5128|5126|5975
1741786500000|2025-03-12 13:35:00|5132|5130|5123|5122|5132|5130|5120|5118|4132
1741786800000|2025-03-12 13:40:00|5125|5123|5114|5112|5125|5123|5104|5102|7839
1741787100000|2025-03-12 13:45:00|5116|5113|5103|5101|5117|5115|5099|5098|6689
1741787400000|2025-03-12 13:50:00|5104|5102|5102|5101|5137|5135|5098|5096|16446
1741787700000|2025-03-12 13:55:00|5104|5100|5112|5110|5113|5111|5091|5089|4796
1741788000000|2025-03-12 14:00:00|5111|5107|5100|5098|5115|5114|5097|5096|4235
1741788300000|2025-03-12 14:05:00|5099|5097|5095|5094|5100|5097|5084|5082|8481
1741788600000|2025-03-12 14:10:00|5097|5095|5083|5082|5097|5095|5082|5081|2883
1741788900000|2025-03-12 14:15:00|5082|5081|5081|5080|5083|5082|5074|5073|12776
1741789200000|2025-03-12 14:20:00|5078|5077|5073|5072|5081|5080|5070|5069|6474
1741789500000|2025-03-12 14:25:00|5072|5071|5079|5078|5083|5082|5070|5069|6324
1741789800000|2025-03-12 14:30:00|5078|5077|5070|5069|5082|5081|5069|5068|7411
1741790100000|2025-03-12 14:35:00|5069|5068|5069|5067|5074|5073|5067|5066|8054
1741790400000|2025-03-12 14:40:00|5068|5068|5065|5064|5070|5069|5062|5060|9914
1741790700000|2025-03-12 14:45:00|5064|5063|5067|5066|5070|5069|5063|5062|5643
1741791000000|2025-03-12 14:50:00|5066|5065|5068|5067|5070|5069|5062|5061|9058
1741791300000|2025-03-12 14:55:00|5067|5065|5056|5054|5067|5066|5052|5051|5354
1741791600000|2025-03-12 15:00:00|5057|5056|5050|5049|5059|5058|5048|5047|12685
1741791900000|2025-03-12 15:05:00|5049|5048|5053|5052|5057|5056|5048|5047|6619
1741792200000|2025-03-12 15:10:00|5054|5053|5054|5053|5062|5061|5052|5051|10843
1741792500000|2025-03-12 15:15:00|5055|5054|5068|5067|5070|5069|5054|5052|9133
1741792800000|2025-03-12 15:20:00|5067|5066|5084|5082|5086|5085|5066|5065|5650
1741793100000|2025-03-12 15:25:00|5083|5081|5086|5084|5088|5086|5079|5078|5955
1741793400000|2025-03-12 15:30:00|5087|5085|5088|5086|5096|5094|5085|5084|10562
1741793700000|2025-03-12 15:35:00|5089|5087|5097|5095|5099|5098|5088|5087|4335
1741794000000|2025-03-12 15:40:00|5096|5093|5098|5097|5101|5099|5094|5092|4260
1741794300000|2025-03-12 15:45:00|5097|5096|5094|5092|5100|5099|5093|5092|3735
1741794600000|2025-03-12 15:50:00|5095|5093|5081|5079|5095|5093|5080|5078|4757
1741794900000|2025-03-12 15:55:00|5083|5080|5090|5089|5092|5090|5082|5080|5216
1741795200000|2025-03-12 16:00:00|5089|5088|5087|5085|5091|5090|5083|5081|3904
1741795500000|2025-03-12 16:05:00|5088|5086|5100|5098|5104|5103|5086|5085|8201
1741795800000|2025-03-12 16:10:00|5098|5097|5104|5103|5111|5109|5098|5097|9165
1741796100000|2025-03-12 16:15:00|5105|5104|5099|5098|5105|5104|5096|5094|3326
1741796400000|2025-03-12 16:20:00|5100|5099|5095|5093|5107|5106|5095|5093|5741
1741796700000|2025-03-12 16:25:00|5094|5091|5093|5091|5098|5097|5091|5089|15259
1741852800000|2025-03-13 08:00:00|5068|5067|5052|5048|5080|5076|5039|5036|22217
1741853100000|2025-03-13 08:05:00|5053|5049|5096|5093|5097|5093|5053|5049|8367
1741853400000|2025-03-13 08:10:00|5094|5092|5069|5066|5098|5095|5063|5060|9134
1741853700000|2025-03-13 08:15:00|5075|5072|5061|5058|5076|5073|5049|5048|16972
1741854000000|2025-03-13 08:20:00|5063|5061|5085|5082|5090|5087|5063|5061|7144
1741854300000|2025-03-13 08:25:00|5084|5081|5092|5090|5097|5095|5080|5078|5108
1741854600000|2025-03-13 08:30:00|5091|5088|5085|5083|5097|5094|5079|5077|4176
1741854900000|2025-03-13 08:35:00|5086|5084|5078|5075|5089|5087|5077|5075|4668
1741855200000|2025-03-13 08:40:00|5077|5076|5081|5079|5086|5084|5072|5071|4696
1741855500000|2025-03-13 08:45:00|5083|5081|5094|5092|5100|5098|5082|5081|4010
1741855800000|2025-03-13 08:50:00|5096|5094|5113|5111|5114|5112|5096|5094|5497
1741856100000|2025-03-13 08:55:00|5112|5110|5130|5128|5133|5131|5111|5109|4621
1741856400000|2025-03-13 09:00:00|5129|5129|5114|5112|5139|5137|5107|5106|8444
1741856700000|2025-03-13 09:05:00|5113|5113|5124|5122|5127|5125|5111|5109|4836
1741857000000|2025-03-13 09:10:00|5123|5124|5140|5138|5141|5139|5123|5124|4262
1741857300000|2025-03-13 09:15:00|5141|5139|5154|5153|5156|5154|5140|5139|7750
1741857600000|2025-03-13 09:20:00|5153|5152|5152|5150|5155|5154|5147|5145|4903
1741857900000|2025-03-13 09:25:00|5151|5149|5142|5140|5158|5156|5140|5138|5785
1741858200000|2025-03-13 09:30:00|5141|5141|5143|5142|5149|5148|5141|5139|3082
1741858500000|2025-03-13 09:35:00|5144|5143|5146|5144|5148|5146|5140|5138|2428
1741858800000|2025-03-13 09:40:00|5147|5145|5140|5138|5147|5146|5137|5135|2515
1741859100000|2025-03-13 09:45:00|5141|5139|5146|5144|5146|5145|5138|5137|4519
1741859400000|2025-03-13 09:50:00|5145|5145|5146|5145|5150|5149|5144|5143|3170
1741859700000|2025-03-13 09:55:00|5147|5143|5155|5153|5156|5155|5145|5143|3027
1741860000000|2025-03-13 10:00:00|5157|5154|5156|5154|5160|5158|5153|5152|3268
1741860300000|2025-03-13 10:05:00|5155|5153|5142|5140|5160|5159|5142|5140|4781
1741860600000|2025-03-13 10:10:00|5148|5147|5161|5159|5162|5160|5146|5145|3033
1741860900000|2025-03-13 10:15:00|5162|5161|5166|5165|5173|5171|5160|5159|5024
1741861200000|2025-03-13 10:20:00|5167|5166|5165|5164|5169|5167|5163|5162|3179
1741861500000|2025-03-13 10:25:00|5166|5163|5172|5170|5172|5170|5164|5163|5948
1741861800000|2025-03-13 10:30:00|5173|5171|5166|5164|5175|5173|5165|5163|10002
1741862100000|2025-03-13 10:35:00|5168|5166|5166|5165|5173|5172|5165|5163|10501
1741862400000|2025-03-13 10:40:00|5167|5166|5165|5164|5167|5166|5161|5160|3807
1741862700000|2025-03-13 10:45:00|5166|5163|5161|5160|5166|5163|5159|5158|3926
1741863000000|2025-03-13 10:50:00|5160|5159|5156|5154|5163|5161|5153|5152|2387
1741863300000|2025-03-13 10:55:00|5155|5155|5153|5152|5158|5156|5140|5138|7987
1741863600000|2025-03-13 11:00:00|5154|5151|5153|5152|5157|5155|5143|5141|9594
1741863900000|2025-03-13 11:05:00|5152|5151|5152|5151|5162|5160|5152|5151|4095
1741864200000|2025-03-13 11:10:00|5151|5150|5154|5152|5160|5158|5151|5150|5584
1741864500000|2025-03-13 11:15:00|5153|5151|5146|5145|5163|5161|5145|5144|7655
1741864800000|2025-03-13 11:20:00|5145|5144|5145|5144|5146|5145|5139|5138|5385
1741865100000|2025-03-13 11:25:00|5146|5143|5151|5149|5151|5149|5140|5139|2876
1741865400000|2025-03-13 11:30:00|5150|5148|5153|5151|5156|5154|5145|5143|2476
1741865700000|2025-03-13 11:35:00|5155|5152|5147|5146|5156|5154|5143|5142|2683
1741866000000|2025-03-13 11:40:00|5145|5144|5141|5140|5151|5150|5140|5138|5683
1741866300000|2025-03-13 11:45:00|5142|5141|5146|5144|5147|5145|5140|5138|5853
1741866600000|2025-03-13 11:50:00|5145|5143|5152|5150|5153|5151|5143|5142|4654
1741866900000|2025-03-13 11:55:00|5153|5151|5121|5120|5154|5152|5114|5113|28055
1741867200000|2025-03-13 12:00:00|5120|5119|5121|5120|5131|5129|5115|5114|6488
1741867500000|2025-03-13 12:05:00|5122|5121|5112|5111|5125|5124|5110|5109|7781
1741867800000|2025-03-13 12:10:00|5111|5110|5111|5110|5116|5115|5108|5106|4673
1741868100000|2025-03-13 12:15:00|5110|5109|5110|5108|5118|5117|5107|5106|1375
1741868400000|2025-03-13 12:20:00|5109|5106|5113|5111|5113|5112|5105|5104|4417
1741868700000|2025-03-13 12:25:00|5112|5110|5104|5102|5112|5110|5099|5098|5201
1741869000000|2025-03-13 12:30:00|5105|5103|5102|5101|5117|5112|5096|5095|3397
1741869300000|2025-03-13 12:35:00|5104|5102|5112|5110|5114|5111|5103|5102|2805
1741869600000|2025-03-13 12:40:00|5113|5111|5115|5113|5117|5115|5112|5110|1710
1741869900000|2025-03-13 12:45:00|5114|5112|5112|5111|5114|5112|5106|5104|2623
1741870200000|2025-03-13 12:50:00|5110|5109|5096|5094|5111|5109|5093|5092|4639
1741870500000|2025-03-13 12:55:00|5097|5095|5105|5103|5106|5104|5093|5092|3127
1741870800000|2025-03-13 13:00:00|5106|5104|5124|5122|5128|5127|5105|5103|4555
1741871100000|2025-03-13 13:05:00|5123|5121|5123|5122|5128|5126|5117|5115|5989
1741871400000|2025-03-13 13:10:00|5122|5121|5123|5122|5123|5122|5118|5117|1972
1741871700000|2025-03-13 13:15:00|5124|5123|5132|5130|5135|5133|5124|5122|3287
1741872000000|2025-03-13 13:20:00|5131|5131|5141|5139|5141|5139|5130|5129|2453
1741872300000|2025-03-13 13:25:00|5140|5140|5139|5138|5147|5146|5139|5138|3715
1741872600000|2025-03-13 13:30:00|5138|5137|5142|5141|5147|5145|5131|5130|5097
1741872900000|2025-03-13 13:35:00|5144|5143|5151|5149|5155|5153|5142|5140|2637
1741873200000|2025-03-13 13:40:00|5152|5150|5135|5134|5155|5153|5135|5134|3186
1741873500000|2025-03-13 13:45:00|5136|5135|5140|5138|5147|5145|5135|5134|998
1741873800000|2025-03-13 13:50:00|5141|5139|5128|5126|5141|5140|5125|5123|2488
1741874100000|2025-03-13 13:55:00|5129|5127|5126|5124|5130|5128|5120|5118|3920
1741874400000|2025-03-13 14:00:00|5125|5122|5130|5128|5133|5131|5123|5122|4921
1741874700000|2025-03-13 14:05:00|5129|5127|5138|5136|5143|5141|5129|5127|4388
1741875000000|2025-03-13 14:10:00|5140|5137|5135|5133|5145|5143|5134|5132|4142
1741875300000|2025-03-13 14:15:00|5134|5132|5140|5139|5141|5140|5131|5129|2182
1741875600000|2025-03-13 14:20:00|5141|5140|5139|5137|5143|5141|5132|5130|1670
1741875900000|2025-03-13 14:25:00|5138|5138|5135|5133|5143|5141|5134|5132|2998
1741876200000|2025-03-13 14:30:00|5137|5136|5137|5135|5145|5143|5133|5132|4732
1741876500000|2025-03-13 14:35:00|5138|5136|5134|5133|5139|5138|5132|5130|2534
1741876800000|2025-03-13 14:40:00|5132|5131|5137|5136|5141|5140|5130|5129|2080
1741877100000|2025-03-13 14:45:00|5136|5135|5137|5136|5141|5140|5132|5131|2347
1741877400000|2025-03-13 14:50:00|5136|5135|5148|5147|5148|5147|5136|5135|3149
1741877700000|2025-03-13 14:55:00|5149|5148|5147|5145|5152|5150|5141|5140|5314
1741878000000|2025-03-13 15:00:00|5148|5146|5163|5162|5165|5164|5148|5146|10992
1741878300000|2025-03-13 15:05:00|5162|5161|5144|5143|5169|5168|5144|5142|9014
1741878600000|2025-03-13 15:10:00|5145|5144|5144|5142|5153|5152|5142|5140|5660
1741878900000|2025-03-13 15:15:00|5143|5143|5145|5144|5152|5150|5142|5141|4762
1741879200000|2025-03-13 15:20:00|5144|5143|5145|5143|5146|5145|5141|5140|4127
1741879500000|2025-03-13 15:25:00|5147|5144|5150|5149|5151|5150|5139|5138|4930
1741879800000|2025-03-13 15:30:00|5151|5150|5156|5155|5163|5161|5150|5149|5993
1741880100000|2025-03-13 15:35:00|5154|5153|5139|5138|5155|5154|5139|5138|9468
1741880400000|2025-03-13 15:40:00|5138|5137|5152|5150|5158|5157|5127|5126|18329
1741880700000|2025-03-13 15:45:00|5151|5149|5162|5160|5164|5163|5143|5141|31915
1741881000000|2025-03-13 15:50:00|5161|5161|5151|5149|5168|5166|5148|5146|21396
1741881300000|2025-03-13 15:55:00|5150|5150|5152|5151|5156|5155|5147|5146|8886
1741881600000|2025-03-13 16:00:00|5153|5152|5152|5150|5154|5153|5139|5138|6527
1741881900000|2025-03-13 16:05:00|5153|5151|5153|5151|5157|5156|5148|5146|4013
1741882200000|2025-03-13 16:10:00|5152|5152|5148|5147|5152|5152|5145|5144|8008
1741882500000|2025-03-13 16:15:00|5147|5146|5143|5142|5147|5146|5139|5138|6629
1741882800000|2025-03-13 16:20:00|5144|5141|5146|5144|5150|5148|5143|5141|6183
1741883100000|2025-03-13 16:25:00|5145|5145|5140|5139|5147|5146|5140|5139|8408
1741939200000|2025-03-14 08:00:00|5159|5156|5146|5144|5173|5169|5144|5143|11582
1741939500000|2025-03-14 08:05:00|5145|5143|5160|5157|5161|5159|5134|5131|8921
1741939800000|2025-03-14 08:10:00|5159|5158|5154|5152|5166|5163|5139|5138|7028
1741940100000|2025-03-14 08:15:00|5155|5153|5177|5175|5179|5177|5155|5153|3262
1741940400000|2025-03-14 08:20:00|5178|5176|5201|5199|5210|5208|5178|5176|16772
1741940700000|2025-03-14 08:25:00|5202|5200|5216|5214|5226|5223|5201|5200|8771
1741941000000|2025-03-14 08:30:00|5218|5216|5221|5219|5234|5232|5218|5216|3926
1741941300000|2025-03-14 08:35:00|5220|5218|5210|5207|5221|5218|5207|5205|7206
1741941600000|2025-03-14 08:40:00|5212|5208|5217|5215|5219|5217|5207|5205|3695
1741941900000|2025-03-14 08:45:00|5218|5216|5224|5222|5224|5223|5207|5206|4487
1741942200000|2025-03-14 08:50:00|5223|5223|5215|5213|5224|5223|5214|5213|3756
1741942500000|2025-03-14 08:55:00|5213|5211|5212|5210|5213|5211|5209|5208|7057
1741942800000|2025-03-14 09:00:00|5213|5211|5211|5209|5223|5222|5210|5209|6906
1741943100000|2025-03-14 09:05:00|5212|5210|5215|5213|5216|5215|5208|5207|3023
1741943400000|2025-03-14 09:10:00|5214|5210|5205|5203|5214|5211|5201|5198|3239
1741943700000|2025-03-14 09:15:00|5204|5202|5212|5210|5213|5211|5203|5202|4902
1741944000000|2025-03-14 09:20:00|5211|5209|5202|5200|5211|5209|5201|5200|4243
1741944300000|2025-03-14 09:25:00|5201|5199|5194|5192|5202|5201|5189|5188|11151
1741944600000|2025-03-14 09:30:00|5196|5195|5193|5191|5200|5198|5187|5186|6306
1741944900000|2025-03-14 09:35:00|5194|5192|5188|5187|5196|5195|5188|5187|2876
1741945200000|2025-03-14 09:40:00|5187|5186|5184|5182|5195|5193|5181|5180|6178
1741945500000|2025-03-14 09:45:00|5183|5183|5184|5183|5186|5185|5178|5177|2725
1741945800000|2025-03-14 09:50:00|5185|5182|5185|5183|5187|5186|5184|5181|1866
1741946100000|2025-03-14 09:55:00|5184|5184|5205|5204|5206|5204|5184|5184|4351
1741946400000|2025-03-14 10:00:00|5207|5205|5212|5210|5212|5211|5202|5201|6518
1741946700000|2025-03-14 10:05:00|5211|5211|5236|5235|5238|5236|5211|5211|8576
1741947000000|2025-03-14 10:10:00|5234|5233|5242|5240|5242|5241|5230|5229|9707
1741947300000|2025-03-14 10:15:00|5243|5241|5239|5238|5243|5242|5237|5236|6466
1741947600000|2025-03-14 10:20:00|5238|5237|5230|5228|5240|5239|5226|5224|4908
1741947900000|2025-03-14 10:25:00|5229|5225|5225|5224|5230|5225|5222|5221|9212
1741948200000|2025-03-14 10:30:00|5224|5222|5225|5223|5225|5224|5220|5218|2054
1741948500000|2025-03-14 10:35:00|5224|5224|5243|5241|5245|5243|5216|5215|8156
1741948800000|2025-03-14 10:40:00|5241|5240|5273|5271|5273|5271|5231|5229|22184
1741949100000|2025-03-14 10:45:00|5272|5270|5266|5265|5287|5285|5248|5247|21525
1741949400000|2025-03-14 10:50:00|5267|5267|5305|5304|5306|5304|5267|5267|29046
1741949700000|2025-03-14 10:55:00|5307|5305|5331|5329|5340|5339|5296|5294|22080
1741950000000|2025-03-14 11:00:00|5330|5330|5352|5351|5355|5353|5326|5325|21000
1741950300000|2025-03-14 11:05:00|5351|5350|5369|5367|5395|5394|5345|5343|32300
1741950600000|2025-03-14 11:10:00|5368|5365|5356|5354|5382|5380|5355|5354|19335
1741950900000|2025-03-14 11:15:00|5357|5356|5343|5342|5365|5363|5339|5337|16878
1741951200000|2025-03-14 11:20:00|5344|5341|5353|5351|5356|5355|5343|5341|12338
1741951500000|2025-03-14 11:25:00|5352|5352|5360|5358|5362|5361|5347|5346|7574
1741951800000|2025-03-14 11:30:00|5361|5359|5356|5354|5361|5359|5347|5346|6591
1741952100000|2025-03-14 11:35:00|5355|5353|5362|5360|5365|5363|5355|5353|4311
1741952400000|2025-03-14 11:40:00|5361|5361|5355|5353|5363|5362|5354|5353|7813
1741952700000|2025-03-14 11:45:00|5354|5354|5362|5360|5365|5364|5352|5351|8834
1741953000000|2025-03-14 11:50:00|5363|5361|5344|5343|5365|5363|5343|5341|7452
1741953300000|2025-03-14 11:55:00|5343|5341|5342|5339|5351|5350|5339|5337|13165
1741953600000|2025-03-14 12:00:00|5352|5349|5369|5367|5375|5373|5351|5349|11257
1741953900000|2025-03-14 12:05:00|5367|5365|5364|5363|5375|5374|5361|5360|13018
1741954200000|2025-03-14 12:10:00|5363|5361|5350|5348|5365|5363|5343|5341|13127
1741954500000|2025-03-14 12:15:00|5349|5347|5328|5327|5350|5347|5326|5325|7028
1741954800000|2025-03-14 12:20:00|5329|5326|5333|5331|5338|5336|5325|5323|5424
1741955100000|2025-03-14 12:25:00|5332|5332|5330|5328|5336|5335|5329|5327|8828
1741955400000|2025-03-14 12:30:00|5331|5329|5328|5326|5334|5332|5327|5325|5176
1741955700000|2025-03-14 12:35:00|5327|5325|5320|5318|5327|5325|5317|5316|5680
1741956000000|2025-03-14 12:40:00|5319|5317|5327|5326|5327|5326|5318|5317|9994
1741956300000|2025-03-14 12:45:00|5328|5327|5331|5329|5339|5338|5327|5326|7480
1741956600000|2025-03-14 12:50:00|5332|5330|5324|5322|5336|5335|5321|5319|6492
1741956900000|2025-03-14 12:55:00|5323|5323|5308|5307|5326|5324|5306|5305|10315
1741957200000|2025-03-14 13:00:00|5307|5304|5310|5309|5313|5312|5302|5300|7289
1741957500000|2025-03-14 13:05:00|5311|5308|5310|5309|5311|5310|5301|5300|4585
1741957800000|2025-03-14 13:10:00|5311|5310|5305|5304|5314|5313|5302|5300|4246
1741958100000|2025-03-14 13:15:00|5304|5303|5303|5302|5306|5304|5297|5296|6559
1741958400000|2025-03-14 13:20:00|5302|5301|5304|5303|5309|5308|5301|5300|3546
1741958700000|2025-03-14 13:25:00|5305|5304|5301|5299|5308|5306|5298|5297|3049
1741959000000|2025-03-14 13:30:00|5300|5301|5303|5300|5317|5314|5292|5290|10817
1741959300000|2025-03-14 13:35:00|5302|5301|5297|5295|5313|5311|5296|5294|10799
1741959600000|2025-03-14 13:40:00|5299|5296|5306|5305|5316|5315|5299|5296|5004
1741959900000|2025-03-14 13:45:00|5307|5306|5313|5312|5316|5315|5306|5305|5486
1741960200000|2025-03-14 13:50:00|5314|5311|5308|5306|5314|5312|5299|5298|9759
1741960500000|2025-03-14 13:55:00|5309|5307|5304|5303|5311|5310|5302|5300|6736
1741960800000|2025-03-14 14:00:00|5299|5296|5290|5288|5299|5297|5284|5282|13606
1741961100000|2025-03-14 14:05:00|5292|5289|5287|5285|5304|5302|5285|5284|9058
1741961400000|2025-03-14 14:10:00|5288|5286|5299|5297|5303|5302|5288|5286|13459
1741961700000|2025-03-14 14:15:00|5298|5295|5281|5279|5301|5300|5277|5276|11748
1741962000000|2025-03-14 14:20:00|5280|5280|5287|5285|5294|5293|5280|5279|7637
1741962300000|2025-03-14 14:25:00|5288|5286|5276|5275|5291|5290|5276|5275|3865
1741962600000|2025-03-14 14:30:00|5275|5274|5267|5265|5279|5277|5260|5258|11599
1741962900000|2025-03-14 14:35:00|5266|5266|5269|5267|5272|5271|5261|5260|6766
1741963200000|2025-03-14 14:40:00|5268|5266|5268|5266|5272|5270|5260|5258|5874
1741963500000|2025-03-14 14:45:00|5267|5267|5261|5260|5268|5267|5260|5259|3554
1741963800000|2025-03-14 14:50:00|5260|5259|5260|5258|5267|5266|5259|5257|5479
1741964100000|2025-03-14 14:55:00|5261|5259|5251|5250|5261|5260|5250|5248|10249
1741964400000|2025-03-14 15:00:00|5252|5251|5256|5255|5262|5260|5252|5250|7006
1741964700000|2025-03-14 15:05:00|5257|5256|5256|5254|5264|5263|5252|5251|5878
1741965000000|2025-03-14 15:10:00|5255|5253|5255|5254|5261|5259|5251|5250|7888
1741965300000|2025-03-14 15:15:00|5256|5255|5253|5252|5262|5260|5253|5251|4594
1741965600000|2025-03-14 15:20:00|5254|5251|5266|5265|5266|5265|5254|5251|5086
1741965900000|2025-03-14 15:25:00|5265|5264|5254|5253|5268|5266|5252|5251|7127
1741966200000|2025-03-14 15:30:00|5255|5254|5248|5247|5255|5254|5248|5247|9519
1741966500000|2025-03-14 15:35:00|5249|5248|5256|5255|5256|5255|5249|5247|7712
1741966800000|2025-03-14 15:40:00|5257|5256|5255|5254|5261|5260|5254|5253|6060
1741967100000|2025-03-14 15:45:00|5254|5253|5255|5253|5259|5258|5252|5251|7688
1741967400000|2025-03-14 15:50:00|5254|5252|5249|5248|5256|5255|5248|5247|8360
1741967700000|2025-03-14 15:55:00|5250|5247|5256|5255|5259|5258|5250|5247|6190
1741968000000|2025-03-14 16:00:00|5257|5256|5248|5246|5258|5256|5247|5246|6850
1741968300000|2025-03-14 16:05:00|5247|5247|5260|5258|5260|5259|5247|5247|6750
1741968600000|2025-03-14 16:10:00|5261|5259|5261|5260|5264|5263|5260|5258|5171
1741968900000|2025-03-14 16:15:00|5259|5258|5264|5263|5268|5267|5259|5258|10650
1741969200000|2025-03-14 16:20:00|5265|5264|5259|5257|5265|5264|5259|5257|8417
1741969500000|2025-03-14 16:25:00|5258|5258|5254|5253|5259|5258|5247|5246|16518
1742198400000|2025-03-17 08:00:00|5310|5299|5261|5258|5310|5303|5261|5258|65935
1742198700000|2025-03-17 08:05:00|5262|5257|5261|5259|5266|5263|5250|5247|7654
1742199000000|2025-03-17 08:10:00|5264|5258|5255|5253|5267|5265|5233|5232|9565
1742199300000|2025-03-17 08:15:00|5256|5254|5247|5244|5269|5268|5243|5241|4897
1742199600000|2025-03-17 08:20:00|5246|5245|5262|5261|5262|5261|5243|5241|7584
1742199900000|2025-03-17 08:25:00|5264|5262|5253|5251|5264|5263|5246|5244|3600
1742200200000|2025-03-17 08:30:00|5254|5252|5256|5254|5264|5262|5246|5245|2378
1742200500000|2025-03-17 08:35:00|5255|5255|5273|5271|5276|5275|5255|5255|2635
1742200800000|2025-03-17 08:40:00|5272|5270|5269|5268|5275|5272|5263|5261|4275
1742201100000|2025-03-17 08:45:00|5271|5267|5262|5260|5272|5269|5261|5260|2861
1742201400000|2025-03-17 08:50:00|5261|5261|5257|5256|5262|5261|5252|5251|4004
1742201700000|2025-03-17 08:55:00|5256|5255|5249|5247|5256|5255|5249|5247|2874
1742202000000|2025-03-17 09:00:00|5247|5248|5249|5247|5250|5248|5243|5242|7689
1742202300000|2025-03-17 09:05:00|5250|5248|5242|5240|5255|5254|5241|5240|7713
1742202600000|2025-03-17 09:10:00|5241|5238|5233|5231|5241|5238|5225|5224|6692
1742202900000|2025-03-17 09:15:00|5234|5232|5226|5224|5234|5232|5223|5221|5549
1742203200000|2025-03-17 09:20:00|5225|5223|5215|5213|5226|5224|5211|5209|11939
1742203500000|2025-03-17 09:25:00|5216|5214|5233|5232|5237|5235|5214|5214|7354
1742203800000|2025-03-17 09:30:00|5232|5231|5238|5236|5239|5237|5226|5224|4176
1742204100000|2025-03-17 09:35:00|5237|5237|5245|5244|5245|5244|5235|5233|2949
1742204400000|2025-03-17 09:40:00|5246|5245|5247|5245|5250|5249|5244|5242|1747
1742204700000|2025-03-17 09:45:00|5246|5244|5250|5248|5254|5253|5246|5244|4327
1742205000000|2025-03-17 09:50:00|5249|5249|5246|5245|5250|5249|5243|5242|3418
1742205300000|2025-03-17 09:55:00|5247|5244|5252|5251|5253|5252|5245|5243|1285
1742205600000|2025-03-17 10:00:00|5249|5248|5252|5250|5254|5252|5247|5246|2821
1742205900000|2025-03-17 10:05:00|5253|5251|5255|5254|5256|5255|5250|5248|1874
1742206200000|2025-03-17 10:10:00|5254|5253|5256|5255|5259|5257|5254|5252|2448
1742206500000|2025-03-17 10:15:00|5257|5254|5256|5254|5262|5260|5256|5254|767
1742206800000|2025-03-17 10:20:00|5257|5255|5256|5254|5259|5257|5254|5252|1717
1742207100000|2025-03-17 10:25:00|5257|5255|5261|5260|5263|5261|5253|5251|745
1742207400000|2025-03-17 10:30:00|5260|5259|5262|5261|5262|5261|5258|5256|1360
1742207700000|2025-03-17 10:35:00|5263|5260|5268|5266|5268|5266|5262|5260|1002
1742208000000|2025-03-17 10:40:00|5267|5265|5258|5256|5268|5266|5257|5255|3863
1742208300000|2025-03-17 10:45:00|5257|5257|5261|5260|5261|5260|5257|5256|1206
1742208600000|2025-03-17 10:50:00|5262|5261|5264|5262|5266|5264|5259|5258|1995
1742208900000|2025-03-17 10:55:00|5263|5263|5263|5261|5266|5264|5262|5260|2516
1742209200000|2025-03-17 11:00:00|5262|5260|5261|5260|5263|5261|5257|5255|3591
1742209500000|2025-03-17 11:05:00|5262|5261|5262|5260|5262|5261|5259|5257|705
1742209800000|2025-03-17 11:10:00|5261|5259|5256|5255|5263|5261|5256|5255|1376
1742210100000|2025-03-17 11:15:00|5255|5254|5257|5256|5259|5257|5252|5251|715
1742210400000|2025-03-17 11:20:00|5256|5255|5252|5250|5257|5256|5249|5247|2839
1742210700000|2025-03-17 11:25:00|5251|5249|5246|5244|5251|5250|5244|5243|3400
1742211000000|2025-03-17 11:30:00|5247|5245|5244|5243|5248|5246|5243|5241|2835
1742211300000|2025-03-17 11:35:00|5245|5244|5250|5249|5251|5249|5245|5243|3001
1742211600000|2025-03-17 11:40:00|5251|5250|5256|5254|5256|5255|5251|5250|2101
1742211900000|2025-03-17 11:45:00|5257|5255|5255|5254|5261|5259|5254|5252|2285
1742212200000|2025-03-17 11:50:00|5256|5255|5253|5251|5256|5255|5250|5248|570
1742212500000|2025-03-17 11:55:00|5252|5250|5252|5251|5254|5252|5250|5248|721
1742212800000|2025-03-17 12:00:00|5253|5250|5251|5250|5253|5251|5247|5246|2943
1742213100000|2025-03-17 12:05:00|5250|5249|5251|5249|5252|5250|5246|5244|1507
1742213400000|2025-03-17 12:10:00|5252|5250|5252|5250|5255|5253|5250|5249|1500
1742213700000|2025-03-17 12:15:00|5253|5251|5257|5255|5257|5255|5253|5250|1297
1742214000000|2025-03-17 12:20:00|5256|5254|5255|5254|5256|5255|5254|5252|1448
1742214300000|2025-03-17 12:25:00|5254|5253|5252|5250|5257|5255|5252|5249|1640
1742214600000|2025-03-17 12:30:00|5253|5251|5252|5251|5258|5256|5250|5248|3905
1742214900000|2025-03-17 12:35:00|5251|5250|5252|5250|5255|5253|5247|5245|1903
1742215200000|2025-03-17 12:40:00|5251|5249|5253|5252|5256|5254|5249|5248|1970
1742215500000|2025-03-17 12:45:00|5252|5251|5251|5250|5253|5252|5250|5248|1389
1742215800000|2025-03-17 12:50:00|5250|5249|5252|5250|5253|5252|5250|5248|820
1742216100000|2025-03-17 12:55:00|5251|5249|5251|5250|5251|5250|5249|5247|954
1742216400000|2025-03-17 13:00:00|5250|5249|5248|5246|5250|5249|5246|5245|1323
1742216700000|2025-03-17 13:05:00|5249|5247|5257|5256|5257|5256|5249|5247|2021
1742217000000|2025-03-17 13:10:00|5256|5255|5256|5255|5257|5256|5254|5253|1296
1742217300000|2025-03-17 13:15:00|5255|5253|5255|5253|5255|5253|5251|5250|702
1742217600000|2025-03-17 13:20:00|5254|5254|5255|5253|5256|5254|5253|5252|183
1742217900000|2025-03-17 13:25:00|5254|5254|5252|5251|5255|5254|5249|5248|1465
1742218200000|2025-03-17 13:30:00|5253|5252|5265|5263|5265|5263|5253|5252|4742
1742218500000|2025-03-17 13:35:00|5266|5264|5272|5271|5278|5276|5266|5264|7251
1742218800000|2025-03-17 13:40:00|5273|5270|5271|5269|5273|5272|5266|5264|3551
1742219100000|2025-03-17 13:45:00|5272|5270|5274|5273|5279|5277|5272|5270|2771
1742219400000|2025-03-17 13:50:00|5273|5272|5269|5267|5273|5272|5267|5265|4257
1742219700000|2025-03-17 13:55:00|5268|5268|5265|5264|5268|5268|5262|5261|2216
1742220000000|2025-03-17 14:00:00|5266|5263|5255|5254|5268|5267|5251|5250|4272
1742220300000|2025-03-17 14:05:00|5256|5255|5257|5255|5257|5256|5251|5249|6497
1742220600000|2025-03-17 14:10:00|5256|5256|5256|5254|5258|5256|5251|5249|3767
1742220900000|2025-03-17 14:15:00|5255|5253|5253|5251|5256|5253|5250|5249|2277
1742221200000|2025-03-17 14:20:00|5254|5252|5254|5253|5255|5254|5250|5249|3608
1742221500000|2025-03-17 14:25:00|5255|5254|5258|5257|5259|5258|5250|5249|4947
1742221800000|2025-03-17 14:30:00|5259|5258|5262|5261|5262|5261|5256|5255|3672
1742222100000|2025-03-17 14:35:00|5263|5262|5263|5261|5264|5262|5255|5253|4351
1742222400000|2025-03-17 14:40:00|5264|5262|5264|5263|5266|5264|5262|5260|1520
1742222700000|2025-03-17 14:45:00|5263|5262|5258|5257|5265|5264|5258|5257|2194
1742223000000|2025-03-17 14:50:00|5257|5256|5260|5259|5260|5259|5250|5248|2234
1742223300000|2025-03-17 14:55:00|5259|5258|5260|5259|5260|5259|5255|5254|3793
1742223600000|2025-03-17 15:00:00|5262|5261|5260|5259|5263|5262|5258|5257|2920
1742223900000|2025-03-17 15:05:00|5261|5260|5262|5260|5262|5261|5258|5257|3022
1742224200000|2025-03-17 15:10:00|5261|5261|5260|5259|5262|5261|5258|5257|973
1742224500000|2025-03-17 15:15:00|5261|5260|5260|5259|5261|5260|5259|5258|1034
1742224800000|2025-03-17 15:20:00|5259|5258|5259|5258|5262|5260|5257|5256|2370
1742225100000|2025-03-17 15:25:00|5260|5259|5259|5257|5261|5260|5258|5257|1954
1742225400000|2025-03-17 15:30:00|5261|5258|5256|5255|5265|5263|5256|5254|4703
1742225700000|2025-03-17 15:35:00|5257|5256|5251|5250|5257|5256|5251|5250|3559
1742226000000|2025-03-17 15:40:00|5250|5248|5257|5256|5260|5259|5250|5248|5428
1742226300000|2025-03-17 15:45:00|5256|5255|5258|5256|5260|5258|5256|5255|3404
1742226600000|2025-03-17 15:50:00|5260|5257|5249|5247|5260|5258|5248|5247|8362
1742226900000|2025-03-17 15:55:00|5251|5250|5251|5250|5252|5251|5249|5248|2222
1742227200000|2025-03-17 16:00:00|5252|5251|5251|5250|5253|5252|5249|5248|3576
1742227500000|2025-03-17 16:05:00|5250|5249|5254|5253|5254|5253|5250|5249|8227
1742227800000|2025-03-17 16:10:00|5253|5252|5252|5251|5255|5254|5251|5250|5273
1742228100000|2025-03-17 16:15:00|5253|5250|5256|5254|5256|5255|5252|5250|1899
1742228400000|2025-03-17 16:20:00|5255|5255|5257|5255|5258|5257|5254|5253|6591
1742228700000|2025-03-17 16:25:00|5256|5254|5259|5257|5260|5259|5255|5254|4068
1742284800000|2025-03-18 08:00:00|5307|5304|5318|5316|5343|5341|5295|5291|77984
1742285100000|2025-03-18 08:05:00|5319|5312|5307|5305|5319|5314|5302|5300|6263
1742285400000|2025-03-18 08:10:00|5306|5304|5324|5322|5325|5322|5302|5300|6692
1742285700000|2025-03-18 08:15:00|5323|5321|5333|5331|5333|5332|5320|5317|5985
1742286000000|2025-03-18 08:20:00|5332|5332|5351|5349|5352|5350|5331|5328|12730
1742286300000|2025-03-18 08:25:00|5350|5348|5344|5342|5351|5349|5336|5334|4794
1742286600000|2025-03-18 08:30:00|5345|5343|5358|5356|5360|5358|5344|5343|6844
1742286900000|2025-03-18 08:35:00|5359|5357|5361|5359|5372|5370|5357|5356|6609
1742287200000|2025-03-18 08:40:00|5357|5356|5348|5346|5362|5360|5346|5344|8465
1742287500000|2025-03-18 08:45:00|5349|5347|5337|5334|5351|5349|5334|5332|7704
1742287800000|2025-03-18 08:50:00|5336|5333|5341|5340|5344|5342|5331|5330|6068
1742288100000|2025-03-18 08:55:00|5342|5339|5340|5338|5343|5341|5335|5333|3759
1742288400000|2025-03-18 09:00:00|5342|5339|5337|5336|5349|5347|5336|5335|4591
1742288700000|2025-03-18 09:05:00|5338|5338|5333|5332|5345|5343|5333|5332|4162
1742289000000|2025-03-18 09:10:00|5332|5331|5327|5326|5339|5337|5324|5323|12415
1742289300000|2025-03-18 09:15:00|5328|5327|5343|5341|5344|5342|5328|5327|7862
1742289600000|2025-03-18 09:20:00|5344|5342|5344|5342|5347|5344|5339|5337|9309
1742289900000|2025-03-18 09:25:00|5345|5343|5351|5350|5355|5354|5342|5341|7535
1742290200000|2025-03-18 09:30:00|5352|5351|5350|5349|5357|5354|5350|5349|3077
1742290500000|2025-03-18 09:35:00|5351|5350|5369|5367|5373|5372|5350|5350|5810
1742290800000|2025-03-18 09:40:00|5368|5368|5360|5358|5370|5369|5358|5357|5635
1742291100000|2025-03-18 09:45:00|5361|5359|5359|5358|5363|5362|5357|5355|5309
1742291400000|2025-03-18 09:50:00|5358|5356|5364|5362|5366|5364|5354|5353|5782
1742291700000|2025-03-18 09:55:00|5363|5361|5360|5358|5363|5361|5360|5358|2282
1742292000000|2025-03-18 10:00:00|5359|5359|5357|5356|5363|5362|5357|5355|2267
1742292300000|2025-03-18 10:05:00|5358|5355|5354|5353|5358|5356|5350|5349|6255
1742292600000|2025-03-18 10:10:00|5355|5348|5336|5334|5355|5348|5332|5331|9402
1742292900000|2025-03-18 10:15:00|5335|5335|5331|5330|5339|5337|5320|5318|7712
1742293200000|2025-03-18 10:20:00|5332|5331|5338|5337|5343|5341|5328|5327|3768
1742293500000|2025-03-18 10:25:00|5339|5338|5337|5335|5340|5338|5330|5328|5239
1742293800000|2025-03-18 10:30:00|5335|5334|5334|5332|5337|5335|5331|5330|2678
1742294100000|2025-03-18 10:35:00|5335|5333|5340|5338|5341|5339|5333|5332|1913
1742294400000|2025-03-18 10:40:00|5339|5339|5335|5333|5341|5339|5331|5330|5539
1742294700000|2025-03-18 10:45:00|5336|5334|5339|5337|5341|5339|5336|5334|2706
1742295000000|2025-03-18 10:50:00|5338|5336|5342|5340|5342|5340|5335|5334|1982
1742295300000|2025-03-18 10:55:00|5341|5341|5344|5343|5344|5343|5341|5340|2155
1742295600000|2025-03-18 11:00:00|5345|5344|5335|5333|5345|5344|5334|5333|3210
1742295900000|2025-03-18 11:05:00|5334|5334|5343|5341|5343|5342|5334|5334|1858
1742296200000|2025-03-18 11:10:00|5342|5340|5336|5334|5344|5342|5335|5334|5018
1742296500000|2025-03-18 11:15:00|5335|5335|5336|5334|5337|5335|5331|5329|2279
1742296800000|2025-03-18 11:20:00|5335|5335|5325|5323|5336|5335|5325|5323|2278
1742297100000|2025-03-18 11:25:00|5322|5321|5322|5321|5325|5323|5320|5319|3360
1742297400000|2025-03-18 11:30:00|5323|5322|5315|5314|5323|5322|5314|5312|4930
1742297700000|2025-03-18 11:35:00|5316|5315|5317|5316|5320|5318|5313|5311|4353
1742298000000|2025-03-18 11:40:00|5318|5317|5310|5308|5319|5317|5309|5308|4893
1742298300000|2025-03-18 11:45:00|5311|5309|5315|5314|5317|5315|5309|5308|2420
1742298600000|2025-03-18 11:50:00|5314|5313|5316|5314|5316|5315|5308|5307|3175
1742298900000|2025-03-18 11:55:00|5315|5315|5317|5315|5324|5322|5315|5315|1691
1742299200000|2025-03-18 12:00:00|5312|5310|5313|5311|5314|5312|5308|5307|2493
1742299500000|2025-03-18 12:05:00|5314|5312|5314|5312|5318|5316|5314|5312|811
1742299800000|2025-03-18 12:10:00|5313|5313|5324|5322|5329|5327|5313|5312|2638
1742300100000|2025-03-18 12:15:00|5323|5320|5317|5315|5323|5321|5316|5315|2750
1742300400000|2025-03-18 12:20:00|5319|5316|5324|5323|5325|5323|5317|5316|1871
1742300700000|2025-03-18 12:25:00|5325|5322|5324|5323|5326|5325|5322|5321|1687
1742301000000|2025-03-18 12:30:00|5325|5322|5322|5321|5325|5324|5321|5319|3297
1742301300000|2025-03-18 12:35:00|5323|5320|5320|5318|5323|5320|5316|5315|1304
1742301600000|2025-03-18 12:40:00|5319|5319|5332|5331|5332|5331|5319|5319|3289
1742301900000|2025-03-18 12:45:00|5333|5332|5333|5332|5335|5334|5329|5327|4077
1742302200000|2025-03-18 12:50:00|5332|5331|5335|5333|5336|5334|5331|5329|10367
1742302500000|2025-03-18 12:55:00|5334|5334|5331|5330|5336|5334|5329|5327|9156
1742302800000|2025-03-18 13:00:00|5328|5327|5325|5324|5329|5328|5323|5322|8094
1742303100000|2025-03-18 13:05:00|5327|5325|5326|5325|5327|5325|5320|5319|3299
1742303400000|2025-03-18 13:10:00|5328|5326|5323|5322|5328|5327|5322|5320|5053
1742303700000|2025-03-18 13:15:00|5325|5323|5319|5317|5326|5324|5314|5313|4037
1742304000000|2025-03-18 13:20:00|5318|5318|5321|5320|5325|5323|5318|5318|2456
1742304300000|2025-03-18 13:25:00|5322|5323|5325|5323|5327|5325|5319|5318|3828
1742304600000|2025-03-18 13:30:00|5326|5324|5320|5318|5329|5327|5318|5316|8022
1742304900000|2025-03-18 13:35:00|5319|5317|5318|5317|5327|5325|5318|5317|6383
1742305200000|2025-03-18 13:40:00|5317|5316|5317|5315|5322|5321|5315|5313|4405
1742305500000|2025-03-18 13:45:00|5316|5314|5315|5312|5319|5318|5310|5308|4547
1742305800000|2025-03-18 13:50:00|5314|5313|5310|5308|5316|5315|5309|5306|5537
1742306100000|2025-03-18 13:55:00|5309|5307|5306|5305|5310|5308|5304|5302|8255
1742306400000|2025-03-18 14:00:00|5305|5304|5311|5310|5317|5315|5302|5301|8246
1742306700000|2025-03-18 14:05:00|5312|5311|5318|5316|5325|5323|5311|5310|9881
1742307000000|2025-03-18 14:10:00|5319|5317|5316|5314|5320|5318|5309|5308|10316
1742307300000|2025-03-18 14:15:00|5317|5315|5315|5314|5323|5321|5315|5314|10876
1742307600000|2025-03-18 14:20:00|5316|5315|5329|5327|5331|5329|5315|5314|7172
1742307900000|2025-03-18 14:25:00|5328|5326|5332|5331|5336|5334|5324|5323|3580
1742308200000|2025-03-18 14:30:00|5333|5332|5332|5331|5335|5333|5326|5325|5958
1742308500000|2025-03-18 14:35:00|5331|5330|5336|5335|5338|5337|5331|5330|4313
1742308800000|2025-03-18 14:40:00|5335|5334|5333|5332|5336|5335|5333|5332|3578
1742309100000|2025-03-18 14:45:00|5334|5333|5330|5329|5334|5333|5326|5325|3399
1742309400000|2025-03-18 14:50:00|5332|5330|5330|5328|5334|5332|5325|5324|4308
1742309700000|2025-03-18 14:55:00|5332|5329|5333|5331|5338|5336|5332|5329|5981
1742310000000|2025-03-18 15:00:00|5332|5330|5323|5321|5336|5334|5311|5310|7037
1742310300000|2025-03-18 15:05:00|5322|5320|5327|5326|5330|5329|5321|5319|6610
1742310600000|2025-03-18 15:10:00|5329|5327|5334|5332|5338|5336|5329|5327|11072
1742310900000|2025-03-18 15:15:00|5333|5333|5330|5329|5334|5333|5321|5320|11459
1742311200000|2025-03-18 15:20:00|5331|5328|5329|5328|5332|5331|5325|5324|8196
1742311500000|2025-03-18 15:25:00|5330|5329|5326|5325|5337|5336|5326|5325|5638
1742311800000|2025-03-18 15:30:00|5324|5324|5324|5322|5326|5325|5319|5318|7638
1742312100000|2025-03-18 15:35:00|5323|5321|5330|5329|5331|5330|5322|5321|3734
1742312400000|2025-03-18 15:40:00|5331|5328|5341|5339|5342|5341|5328|5326|9178
1742312700000|2025-03-18 15:45:00|5342|5340|5333|5332|5342|5341|5333|5331|4424
1742313000000|2025-03-18 15:50:00|5332|5330|5341|5340|5341|5340|5332|5330|5729
1742313300000|2025-03-18 15:55:00|5340|5339|5338|5337|5344|5343|5337|5336|4046
1742313600000|2025-03-18 16:00:00|5339|5338|5340|5338|5341|5339|5333|5332|5455
1742313900000|2025-03-18 16:05:00|5341|5339|5338|5336|5344|5342|5337|5336|7110
1742314200000|2025-03-18 16:10:00|5339|5338|5342|5340|5342|5341|5339|5338|5937
1742314500000|2025-03-18 16:15:00|5341|5338|5333|5332|5341|5339|5330|5329|5597
1742314800000|2025-03-18 16:20:00|5332|5331|5335|5334|5337|5335|5331|5330|7225
1742315100000|2025-03-18 16:25:00|5333|5332|5334|5333|5336|5334|5331|5329|7134
1742371200000|2025-03-19 08:00:00|5263|5254|5260|5257|5278|5274|5251|5245|11057
1742371500000|2025-03-19 08:05:00|5259|5258|5270|5268|5275|5274|5258|5254|9201
1742371800000|2025-03-19 08:10:00|5271|5269|5266|5263|5272|5270|5257|5255|6556
1742372100000|2025-03-19 08:15:00|5267|5264|5252|5251|5269|5266|5248|5246|12174
1742372400000|2025-03-19 08:20:00|5253|5253|5240|5238|5264|5262|5238|5237|7443
1742372700000|2025-03-19 08:25:00|5242|5239|5251|5249|5252|5250|5239|5237|7621
1742373000000|2025-03-19 08:30:00|5252|5250|5263|5261|5265|5264|5251|5250|3971
1742373300000|2025-03-19 08:35:00|5262|5262|5264|5262|5277|5275|5261|5259|7934
1742373600000|2025-03-19 08:40:00|5265|5263|5255|5253|5266|5265|5253|5252|7875
1742373900000|2025-03-19 08:45:00|5256|5254|5268|5266|5268|5266|5252|5250|2439
1742374200000|2025-03-19 08:50:00|5267|5263|5259|5258|5267|5263|5257|5256|11556
1742374500000|2025-03-19 08:55:00|5260|5259|5262|5261|5271|5269|5259|5257|7021
1742374800000|2025-03-19 09:00:00|5263|5262|5266|5264|5271|5269|5260|5258|2454
1742375100000|2025-03-19 09:05:00|5264|5263|5264|5262|5268|5265|5259|5258|5345
1742375400000|2025-03-19 09:10:00|5263|5261|5238|5236|5263|5261|5237|5236|8523
1742375700000|2025-03-19 09:15:00|5239|5237|5238|5237|5244|5242|5238|5236|4636
1742376000000|2025-03-19 09:20:00|5237|5236|5237|5236|5239|5238|5231|5230|7245
1742376300000|2025-03-19 09:25:00|5239|5238|5233|5231|5240|5238|5232|5231|7437
1742376600000|2025-03-19 09:30:00|5234|5232|5229|5228|5237|5235|5229|5228|7672
1742376900000|2025-03-19 09:35:00|5230|5229|5239|5238|5240|5239|5230|5229|2699
1742377200000|2025-03-19 09:40:00|5240|5239|5230|5229|5243|5241|5227|5226|7820
1742377500000|2025-03-19 09:45:00|5231|5230|5241|5240|5241|5240|5228|5227|4937
1742377800000|2025-03-19 09:50:00|5245|5244|5245|5243|5250|5249|5242|5240|3177
1742378100000|2025-03-19 09:55:00|5246|5244|5243|5242|5248|5246|5243|5241|2413
1742378400000|2025-03-19 10:00:00|5244|5244|5249|5247|5249|5247|5244|5243|5527
1742378700000|2025-03-19 10:05:00|5248|5246|5252|5250|5253|5251|5247|5246|1603
1742379000000|2025-03-19 10:10:00|5250|5251|5258|5257|5259|5258|5250|5248|3505
1742379300000|2025-03-19 10:15:00|5259|5258|5260|5259|5261|5260|5252|5250|5347
1742379600000|2025-03-19 10:20:00|5261|5260|5262|5260|5269|5268|5261|5260|6053
1742379900000|2025-03-19 10:25:00|5261|5261|5254|5253|5264|5263|5251|5250|8803
1742380200000|2025-03-19 10:30:00|5253|5252|5258|5257|5261|5259|5252|5251|5951
1742380500000|2025-03-19 10:35:00|5257|5256|5246|5245|5259|5257|5246|5245|4219
1742380800000|2025-03-19 10:40:00|5247|5247|5246|5245|5251|5250|5246|5245|4029
1742381100000|2025-03-19 10:45:00|5247|5246|5244|5243|5250|5248|5244|5243|2011
1742381400000|2025-03-19 10:50:00|5245|5244|5239|5237|5246|5244|5235|5234|4451
1742381700000|2025-03-19 10:55:00|5238|5238|5234|5233|5238|5238|5234|5233|2643
1742382000000|2025-03-19 11:00:00|5233|5232|5232|5231|5235|5234|5230|5229|3801
1742382300000|2025-03-19 11:05:00|5231|5230|5231|5230|5235|5234|5228|5227|3904
1742382600000|2025-03-19 11:10:00|5230|5229|5235|5233|5235|5233|5230|5228|2448
1742382900000|2025-03-19 11:15:00|5234|5232|5227|5226|5235|5234|5227|5226|3874
1742383200000|2025-03-19 11:20:00|5226|5225|5221|5220|5227|5225|5221|5220|4244
1742383500000|2025-03-19 11:25:00|5222|5221|5221|5219|5226|5224|5219|5218|5912
1742383800000|2025-03-19 11:30:00|5220|5218|5217|5216|5220|5218|5213|5212|6997
1742384100000|2025-03-19 11:35:00|5218|5217|5218|5217|5220|5218|5215|5213|9317
1742384400000|2025-03-19 11:40:00|5217|5216|5220|5218|5224|5222|5212|5211|4441
1742384700000|2025-03-19 11:45:00|5219|5217|5215|5214|5222|5220|5214|5213|6339
1742385000000|2025-03-19 11:50:00|5214|5213|5208|5207|5215|5214|5208|5207|2634
1742385300000|2025-03-19 11:55:00|5207|5206|5202|5200|5208|5207|5186|5185|18666
1742385600000|2025-03-19 12:00:00|5199|5197|5197|5195|5202|5200|5193|5191|5758
1742385900000|2025-03-19 12:05:00|5198|5196|5179|5178|5201|5199|5179|5178|7609
1742386200000|2025-03-19 12:10:00|5180|5179|5190|5189|5191|5190|5180|5178|10084
1742386500000|2025-03-19 12:15:00|5189|5188|5185|5183|5197|5195|5183|5182|5692
1742386800000|2025-03-19 12:20:00|5186|5184|5185|5184|5188|5187|5183|5182|5142
1742387100000|2025-03-19 12:25:00|5186|5183|5187|5185|5189|5187|5184|5183|3852
1742387400000|2025-03-19 12:30:00|5186|5186|5191|5190|5192|5191|5186|5185|4434
1742387700000|2025-03-19 12:35:00|5190|5189|5181|5180|5192|5191|5181|5180|7202
1742388000000|2025-03-19 12:40:00|5180|5179|5190|5188|5190|5189|5180|5179|5333
1742388300000|2025-03-19 12:45:00|5191|5189|5193|5191|5197|5195|5191|5189|5116
1742388600000|2025-03-19 12:50:00|5192|5192|5186|5185|5194|5192|5186|5185|2646
1742388900000|2025-03-19 12:55:00|5185|5184|5183|5182|5185|5184|5177|5176|4745
1742389200000|2025-03-19 13:00:00|5184|5183|5180|5179|5185|5183|5179|5178|5877
1742389500000|2025-03-19 13:05:00|5181|5180|5188|5187|5190|5188|5181|5179|5158
1742389800000|2025-03-19 13:10:00|5190|5188|5180|5178|5190|5189|5179|5178|5888
1742390100000|2025-03-19 13:15:00|5179|5179|5183|5182|5187|5185|5177|5175|7672
1742390400000|2025-03-19 13:20:00|5182|5181|5181|5180|5185|5183|5181|5180|4081
1742390700000|2025-03-19 13:25:00|5180|5179|5190|5188|5190|5189|5179|5177|8567
1742391000000|2025-03-19 13:30:00|5192|5189|5177|5176|5192|5190|5177|5175|9412
1742391300000|2025-03-19 13:35:00|5178|5177|5172|5171|5180|5178|5172|5171|6442
1742391600000|2025-03-19 13:40:00|5173|5172|5181|5180|5194|5192|5168|5167|8995
1742391900000|2025-03-19 13:45:00|5180|5179|5185|5184|5186|5185|5174|5173|7800
1742392200000|2025-03-19 13:50:00|5186|5183|5186|5184|5187|5185|5178|5177|3312
1742392500000|2025-03-19 13:55:00|5185|5183|5184|5183|5189|5188|5184|5183|4838
1742392800000|2025-03-19 14:00:00|5185|5184|5184|5183|5187|5186|5177|5176|9028
1742393100000|2025-03-19 14:05:00|5183|5182|5196|5195|5196|5195|5183|5182|2129
1742393400000|2025-03-19 14:10:00|5195|5194|5191|5189|5197|5196|5189|5188|3769
1742393700000|2025-03-19 14:15:00|5190|5190|5194|5193|5194|5193|5190|5189|899
1742394000000|2025-03-19 14:20:00|5193|5192|5203|5202|5205|5203|5193|5192|5815
1742394300000|2025-03-19 14:25:00|5202|5200|5200|5199|5202|5201|5200|5199|6376
1742394600000|2025-03-19 14:30:00|5201|5200|5207|5206|5211|5210|5200|5199|6509
1742394900000|2025-03-19 14:35:00|5208|5207|5205|5204|5212|5211|5205|5204|3937
1742395200000|2025-03-19 14:40:00|5206|5203|5204|5203|5207|5205|5202|5201|4588
1742395500000|2025-03-19 14:45:00|5205|5204|5206|5205|5209|5207|5204|5203|3929
1742395800000|2025-03-19 14:50:00|5207|5206|5207|5206|5211|5210|5205|5204|3733
1742396100000|2025-03-19 14:55:00|5206|5205|5206|5205|5209|5208|5205|5204|2835
1742396400000|2025-03-19 15:00:00|5207|5206|5206|5205|5210|5209|5206|5205|5555
1742396700000|2025-03-19 15:05:00|5205|5204|5212|5211|5212|5211|5204|5203|5728
1742397000000|2025-03-19 15:10:00|5214|5212|5212|5211|5215|5213|5212|5211|1751
1742397300000|2025-03-19 15:15:00|5213|5212|5210|5209|5214|5212|5210|5209|4648
1742397600000|2025-03-19 15:20:00|5209|5208|5210|5209|5213|5212|5206|5205|5383
1742397900000|2025-03-19 15:25:00|5211|5210|5208|5207|5211|5210|5206|5205|5729
1742398200000|2025-03-19 15:30:00|5209|5208|5210|5209|5211|5210|5208|5207|5344
1742398500000|2025-03-19 15:35:00|5208|5207|5215|5213|5219|5218|5208|5207|4881
1742398800000|2025-03-19 15:40:00|5216|5214|5218|5216|5221|5219|5214|5212|5598
1742399100000|2025-03-19 15:45:00|5219|5217|5219|5218|5221|5220|5216|5215|6031
1742399400000|2025-03-19 15:50:00|5221|5217|5220|5219|5221|5220|5216|5215|3534
1742399700000|2025-03-19 15:55:00|5221|5220|5221|5219|5223|5222|5220|5219|6747
1742400000000|2025-03-19 16:00:00|5220|5220|5216|5215|5221|5220|5216|5215|11855
1742400300000|2025-03-19 16:05:00|5217|5216|5227|5226|5230|5229|5217|5215|8730
1742400600000|2025-03-19 16:10:00|5226|5225|5223|5222|5230|5229|5221|5220|9852
1742400900000|2025-03-19 16:15:00|5224|5223|5234|5233|5234|5233|5224|5223|9390
1742401200000|2025-03-19 16:20:00|5233|5232|5232|5231|5236|5235|5231|5230|13830
1742401500000|2025-03-19 16:25:00|5233|5232|5232|5231|5233|5232|5230|5229|11996
1742457600000|2025-03-20 08:00:00|5210|5205|5178|5176|5210|5208|5162|5158|14701
1742457900000|2025-03-20 08:05:00|5177|5175|5177|5176|5193|5191|5171|5170|10125
1742458200000|2025-03-20 08:10:00|5176|5174|5198|5196|5201|5199|5170|5168|10860
1742458500000|2025-03-20 08:15:00|5197|5195|5182|5180|5197|5195|5165|5163|7150
1742458800000|2025-03-20 08:20:00|5183|5181|5161|5160|5190|5187|5158|5156|6534
1742459100000|2025-03-20 08:25:00|5160|5159|5137|5136|5161|5160|5131|5130|11919
1742459400000|2025-03-20 08:30:00|5135|5135|5108|5106|5138|5137|5099|5098|20309
1742459700000|2025-03-20 08:35:00|5111|5109|5109|5107|5112|5110|5093|5091|15417
1742460000000|2025-03-20 08:40:00|5108|5103|5098|5096|5113|5112|5097|5094|14154
1742460300000|2025-03-20 08:45:00|5097|5095|5096|5095|5099|5098|5089|5087|5175
1742460600000|2025-03-20 08:50:00|5097|5094|5097|5094|5100|5099|5080|5078|20350
1742460900000|2025-03-20 08:55:00|5096|5095|5077|5075|5097|5095|5077|5075|8995
1742461200000|2025-03-20 09:00:00|5079|5077|5077|5076|5085|5084|5068|5067|17383
1742461500000|2025-03-20 09:05:00|5080|5075|5066|5065|5085|5084|5066|5065|28337
1742461800000|2025-03-20 09:10:00|5064|5063|5055|5052|5071|5069|5054|5052|13706
1742462100000|2025-03-20 09:15:00|5052|5051|5049|5047|5057|5055|5039|5038|21338
1742462400000|2025-03-20 09:20:00|5048|5046|5057|5055|5060|5058|5042|5041|13971
1742462700000|2025-03-20 09:25:00|5058|5056|5056|5055|5060|5059|5046|5044|16237
1742463000000|2025-03-20 09:30:00|5058|5057|5052|5051|5063|5061|5051|5050|26239
1742463300000|2025-03-20 09:35:00|5054|5052|5046|5044|5057|5055|5045|5043|16644
1742463600000|2025-03-20 09:40:00|5045|5045|5042|5040|5054|5052|5041|5039|11160
1742463900000|2025-03-20 09:45:00|5041|5039|5037|5035|5045|5043|5035|5033|15074
1742464200000|2025-03-20 09:50:00|5036|5034|5035|5033|5042|5041|5029|5028|13007
1742464500000|2025-03-20 09:55:00|5034|5032|5047|5046|5047|5046|5027|5026|15140
1742464800000|2025-03-20 10:00:00|5048|5047|5058|5056|5064|5062|5046|5045|13286
1742465100000|2025-03-20 10:05:00|5057|5057|5051|5049|5060|5058|5046|5043|15159
1742465400000|2025-03-20 10:10:00|5050|5050|5044|5042|5053|5051|5041|5039|21566
1742465700000|2025-03-20 10:15:00|5043|5043|5038|5037|5052|5051|5038|5036|11074
1742466000000|2025-03-20 10:20:00|5037|5035|5034|5033|5047|5045|5033|5032|17518
1742466300000|2025-03-20 10:25:00|5033|5032|5034|5033|5041|5039|5026|5024|21662
1742466600000|2025-03-20 10:30:00|5033|5032|5051|5049|5051|5050|5032|5029|6626
1742466900000|2025-03-20 10:35:00|5052|5050|5042|5039|5055|5053|5038|5037|3812
1742467200000|2025-03-20 10:40:00|5041|5040|5053|5052|5053|5052|5041|5039|3929
1742467500000|2025-03-20 10:45:00|5054|5053|5078|5075|5082|5080|5054|5053|9147
1742467800000|2025-03-20 10:50:00|5077|5076|5084|5083|5088|5087|5077|5075|8741
1742468100000|2025-03-20 10:55:00|5085|5084|5083|5082|5093|5091|5083|5082|4991
1742468400000|2025-03-20 11:00:00|5084|5083|5074|5072|5086|5084|5070|5068|5154
1742468700000|2025-03-20 11:05:00|5073|5071|5076|5074|5080|5078|5072|5069|2829
1742469000000|2025-03-20 11:10:00|5075|5073|5070|5069|5078|5076|5068|5067|1839
1742469300000|2025-03-20 11:15:00|5069|5068|5069|5067|5072|5070|5066|5064|3704
1742469600000|2025-03-20 11:20:00|5068|5066|5066|5064|5070|5068|5062|5061|3991
1742469900000|2025-03-20 11:25:00|5065|5063|5060|5058|5066|5065|5057|5055|7041
1742470200000|2025-03-20 11:30:00|5058|5056|5059|5058|5061|5059|5047|5045|8138
1742470500000|2025-03-20 11:35:00|5058|5057|5051|5049|5059|5058|5050|5048|3480
1742470800000|2025-03-20 11:40:00|5050|5048|5067|5066|5067|5066|5050|5048|3998
1742471100000|2025-03-20 11:45:00|5068|5067|5063|5062|5069|5068|5060|5058|4073
1742471400000|2025-03-20 11:50:00|5062|5061|5070|5069|5072|5070|5062|5061|5257
1742471700000|2025-03-20 11:55:00|5072|5071|5073|5071|5075|5074|5069|5068|3443
1742472000000|2025-03-20 12:00:00|5190|5066|5071|5070|5190|5070|5065|5064|3514
1742472300000|2025-03-20 12:05:00|5072|5069|5067|5066|5077|5076|5065|5063|4868
1742472600000|2025-03-20 12:10:00|5069|5067|5063|5061|5069|5067|5059|5058|5458
1742472900000|2025-03-20 12:15:00|5062|5062|5063|5062|5064|5063|5061|5059|4824
1742473200000|2025-03-20 12:20:00|5062|5061|5051|5050|5065|5063|5051|5049|11658
1742473500000|2025-03-20 12:25:00|5052|5051|5054|5051|5054|5052|5050|5048|6234
1742473800000|2025-03-20 12:30:00|5053|5050|5055|5053|5056|5055|5052|5050|5401
1742474100000|2025-03-20 12:35:00|5054|5051|5056|5054|5056|5054|5047|5046|5276
1742474400000|2025-03-20 12:40:00|5055|5053|5050|5048|5056|5054|5050|5048|3486
1742474700000|2025-03-20 12:45:00|5049|5047|5052|5050|5053|5052|5045|5043|3471
1742475000000|2025-03-20 12:50:00|5051|5048|5062|5061|5062|5061|5050|5048|3236
1742475300000|2025-03-20 12:55:00|5064|5060|5057|5055|5067|5066|5055|5054|4296
1742475600000|2025-03-20 13:00:00|5056|5056|5048|5046|5059|5057|5046|5045|7333
1742475900000|2025-03-20 13:05:00|5047|5045|5038|5036|5048|5046|5034|5032|8535
1742476200000|2025-03-20 13:10:00|5034|5037|5031|5030|5040|5039|5031|5030|7922
1742476500000|2025-03-20 13:15:00|5030|5028|5026|5025|5030|5029|5024|5023|6178
1742476800000|2025-03-20 13:20:00|5025|5024|5027|5026|5028|5026|5021|5020|10607
1742477100000|2025-03-20 13:25:00|5028|5027|5035|5033|5038|5036|5027|5027|8705
1742477400000|2025-03-20 13:30:00|5036|5034|5041|5039|5047|5046|5033|5032|10433
1742477700000|2025-03-20 13:35:00|5040|5038|5047|5046|5050|5048|5039|5038|11389
1742478000000|2025-03-20 13:40:00|5048|5047|5043|5042|5048|5047|5041|5040|7950
1742478300000|2025-03-20 13:45:00|5044|5041|5051|5050|5052|5051|5041|5040|5825
1742478600000|2025-03-20 13:50:00|5050|5049|5053|5051|5058|5057|5050|5049|5753
1742478900000|2025-03-20 13:55:00|5052|5052|5059|5057|5063|5062|5049|5047|6998
1742479200000|2025-03-20 14:00:00|5057|5055|5066|5064|5071|5069|5056|5054|9544
1742479500000|2025-03-20 14:05:00|5068|5065|5064|5062|5069|5067|5057|5056|7268
1742479800000|2025-03-20 14:10:00|5063|5063|5060|5059|5064|5063|5055|5054|3376
1742480100000|2025-03-20 14:15:00|5061|5058|5061|5060|5065|5063|5056|5054|5057
1742480400000|2025-03-20 14:20:00|5060|5058|5064|5062|5064|5063|5057|5055|689
1742480700000|2025-03-20 14:25:00|5065|5063|5061|5060|5065|5064|5058|5056|3432
1742481000000|2025-03-20 14:30:00|5060|5059|5051|5049|5060|5059|5048|5047|5539
1742481300000|2025-03-20 14:35:00|5050|5048|5052|5051|5062|5061|5049|5047|3441
1742481600000|2025-03-20 14:40:00|5053|5050|5058|5056|5059|5058|5052|5050|2669
1742481900000|2025-03-20 14:45:00|5059|5057|5051|5049|5064|5063|5051|5049|3704
1742482200000|2025-03-20 14:50:00|5050|5048|5050|5048|5053|5052|5048|5046|7403
1742482500000|2025-03-20 14:55:00|5051|5049|5054|5053|5058|5057|5050|5049|4933
1742482800000|2025-03-20 15:00:00|5056|5055|5048|5047|5057|5056|5046|5045|5614
1742483100000|2025-03-20 15:05:00|5047|5046|5049|5048|5051|5050|5045|5044|5972
1742483400000|2025-03-20 15:10:00|5048|5047|5042|5041|5049|5048|5040|5038|7020
1742483700000|2025-03-20 15:15:00|5041|5040|5037|5036|5043|5041|5036|5035|6999
1742484000000|2025-03-20 15:20:00|5038|5037|5045|5044|5046|5044|5036|5035|5768
1742484300000|2025-03-20 15:25:00|5044|5043|5043|5042|5045|5043|5039|5037|11726
1742484600000|2025-03-20 15:30:00|5042|5041|5039|5037|5042|5041|5032|5031|6763
1742484900000|2025-03-20 15:35:00|5038|5038|5058|5056|5059|5058|5037|5036|7374
1742485200000|2025-03-20 15:40:00|5059|5057|5053|5051|5064|5063|5050|5048|5415
1742485500000|2025-03-20 15:45:00|5054|5052|5051|5050|5058|5057|5049|5048|5296
1742485800000|2025-03-20 15:50:00|5050|5049|5056|5055|5058|5056|5050|5049|3181
1742486100000|2025-03-20 15:55:00|5055|5054|5055|5054|5057|5056|5050|5049|4284
1742486400000|2025-03-20 16:00:00|5056|5053|5069|5067|5075|5074|5054|5053|12069
1742486700000|2025-03-20 16:05:00|5066|5064|5067|5065|5076|5075|5065|5063|12547
1742487000000|2025-03-20 16:10:00|5066|5064|5068|5067|5070|5068|5064|5062|6550
1742487300000|2025-03-20 16:15:00|5067|5066|5073|5071|5074|5073|5064|5063|10822
1742487600000|2025-03-20 16:20:00|5071|5072|5058|5056|5072|5072|5057|5056|15608
1742487900000|2025-03-20 16:25:00|5057|5055|5059|5057|5060|5059|5054|5053|10202
1742544000000|2025-03-21 08:00:00|5025|5022|5006|5003|5033|5030|5006|5002|39407
1742544300000|2025-03-21 08:05:00|5005|5004|4981|4978.5|5009|5007|4980.5|4978.5|16742
1742544600000|2025-03-21 08:10:00|4981.5|4979|4981.5|4979.5|4986|4984|4961|4959.5|20723
1742544900000|2025-03-21 08:15:00|4982|4980.5|4972.5|4971.5|4982|4980.5|4960.5|4959.5|13079
1742545200000|2025-03-21 08:20:00|4973|4972|4965|4963.5|4983|4981.5|4964.5|4962.5|14256
1742545500000|2025-03-21 08:25:00|4964.5|4964|4966|4965|4979|4978|4962.5|4961|16326
1742545800000|2025-03-21 08:30:00|4964.5|4962.5|4964|4962.5|4969|4968|4959|4957.5|20072
1742546100000|2025-03-21 08:35:00|4964.5|4964|4991|4990|4997.5|4995.5|4964.5|4964|18093
1742546400000|2025-03-21 08:40:00|4990.5|4989.5|4985.5|4984|4996.5|4994.5|4978.5|4976.5|13233
1742546700000|2025-03-21 08:45:00|4985|4984.5|4978|4976.5|4996.5|4995.5|4971.5|4970.5|13822
1742547000000|2025-03-21 08:50:00|4977.5|4979.5|4997.5|4996.5|5007|5005|4977.5|4979.5|11175
1742547300000|2025-03-21 08:55:00|4998.5|4996|5013|5011|5014|5012|4998.5|4996|6556
1742547600000|2025-03-21 09:00:00|5012|5013|4997|4996|5016|5015|4992.5|4991.5|8331
1742547900000|2025-03-21 09:05:00|4996.5|4995|4993|4991.5|5003|5002|4989.5|4987.5|3952
1742548200000|2025-03-21 09:10:00|4994|4992|4989.5|4988|4998.5|4996.5|4979|4978|7785
1742548500000|2025-03-21 09:15:00|4989|4988.5|4985|4984|4991|4990.5|4981|4979|5908
1742548800000|2025-03-21 09:20:00|4985.5|4984.5|4987|4986|4991|4990|4977.5|4976|10870
1742549100000|2025-03-21 09:25:00|4986.5|4985|4979.5|4978.5|4988|4987|4978.5|4977.5|6931
1742549400000|2025-03-21 09:30:00|4979|4979|4988|4987|4989.5|4988|4975.5|4974.5|2642
1742549700000|2025-03-21 09:35:00|4988.5|4987.5|4980.5|4979|4992|4990.5|4978.5|4977.5|8844
1742550000000|2025-03-21 09:40:00|4982.5|4979.5|4988|4986.5|4988|4986.5|4979|4978|3326
1742550300000|2025-03-21 09:45:00|4987.5|4986|4997|4996|4999.5|4998|4982.5|4981.5|7647
1742550600000|2025-03-21 09:50:00|4996.5|4995.5|4986|4985|4999.5|4998.5|4983.5|4982.5|11219
1742550900000|2025-03-21 09:55:00|4986.5|4986|4985.5|4984|4989|4988.5|4978.5|4978|6588
1742551200000|2025-03-21 10:00:00|4986|4984.5|4989|4988.5|4998.5|4997.5|4986|4984.5|7818
1742551500000|2025-03-21 10:05:00|4989.5|4987|4989.5|4988|4995|4994|4986.5|4985|10779
1742551800000|2025-03-21 10:10:00|4990|4989|4991|4990|4995.5|4994.5|4986|4985|4120
1742552100000|2025-03-21 10:15:00|4991.5|4991|5004|5002|5004|5003|4991.5|4991|3982
1742552400000|2025-03-21 10:20:00|5003|5001|5005|5003|5008|5006|5001|4999.5|6405
1742552700000|2025-03-21 10:25:00|5004|5004|5005|5004|5009|5008|5004|5003|6974
1742553000000|2025-03-21 10:30:00|5006|5005|5005|5004|5008|5006|5000|4999|5587
1742553300000|2025-03-21 10:35:00|5003|5002|5008|5007|5008|5007|5003|5001|7293
1742553600000|2025-03-21 10:40:00|5009|5008|5018|5016|5021|5020|5009|5008|13748
1742553900000|2025-03-21 10:45:00|5017|5017|5025|5023|5030|5029|5017|5017|7713
1742554200000|2025-03-21 10:50:00|5026|5024|5029|5028|5040|5039|5026|5024|57561
1742554500000|2025-03-21 10:55:00|5030|5029|5032|5031|5035|5034|5025|5023|47554
1742554800000|2025-03-21 11:00:00|5031|5030|5020|5018|5031|5030|5013|5012|15519
1742555100000|2025-03-21 11:05:00|5017|5015|5022|5020|5022|5020|5012|5011|6592
1742555400000|2025-03-21 11:10:00|5021|5019|5026|5024|5026|5025|5018|5017|7753
1742555700000|2025-03-21 11:15:00|5025|5025|5022|5020|5026|5025|5015|5013|11785
1742556000000|2025-03-21 11:20:00|5021|5021|5016|5015|5022|5021|5016|5015|2641
1742556300000|2025-03-21 11:25:00|5015|5014|5023|5022|5028|5026|5015|5014|1721
1742556600000|2025-03-21 11:30:00|5024|5021|5019|5017|5024|5023|5018|5017|1812
1742556900000|2025-03-21 11:35:00|5018|5016|5014|5012|5019|5018|5013|5012|3247
1742557200000|2025-03-21 11:40:00|5013|5011|5014|5012|5016|5015|5011|5010|3322
1742557500000|2025-03-21 11:45:00|5013|5013|5013|5011|5018|5016|5010|5008|2657
1742557800000|2025-03-21 11:50:00|5012|5012|5005|5004|5014|5013|5005|5003|4229
1742558100000|2025-03-21 11:55:00|5004|5003|5009|5008|5011|5010|5004|5002|11019
1742558400000|2025-03-21 12:00:00|5010|5007|5010|5007|5010|5007|5010|5007|0
1742558700000|2025-03-21 12:05:00|5012|5009|5016|5015|5029|5028|5011|5009|32260
1742559000000|2025-03-21 12:10:00|5017|5016|5022|5020|5025|5023|5014|5012|11093
1742559300000|2025-03-21 12:15:00|5021|5019|5022|5021|5025|5024|5018|5017|6360
1742559600000|2025-03-21 12:20:00|5021|5019|5019|5018|5021|5020|5015|5014|5500
1742559900000|2025-03-21 12:25:00|5018|5017|5018|5017|5022|5021|5016|5015|5249
1742560200000|2025-03-21 12:30:00|5019|5018|5014|5013|5021|5020|5014|5013|4991
1742560500000|2025-03-21 12:35:00|5015|5014|5005|5004|5017|5016|5004|5002|10268
1742560800000|2025-03-21 12:40:00|5004|5003|5008|5006|5008|5007|4999|4998|11731
1742561100000|2025-03-21 12:45:00|5007|5007|5006|5005|5011|5009|5006|5005|2752
1742561400000|2025-03-21 12:50:00|5007|5006|4998|4997|5007|5006|4994.5|4994|7758
1742561700000|2025-03-21 12:55:00|4997.5|4996.5|4999.5|4998|5001|5000|4996.5|4995.5|5438
1742562000000|2025-03-21 13:00:00|4999|4999|5007|5005|5007|5005|4996|4995|3901
1742562300000|2025-03-21 13:05:00|5008|5006|5004|5002|5010|5009|5003|5001|3903
1742562600000|2025-03-21 13:10:00|5003|5003|5002|5001|5004|5003|5001|5000|5819
1742562900000|2025-03-21 13:15:00|5001|5000|4999.5|4999|5002|5001|4995|4994|3876
1742563200000|2025-03-21 13:20:00|5001|4999.5|4994.5|4993.5|5001|5000|4993|4991.5|6389
1742563500000|2025-03-21 13:25:00|4994|4993|5002|5000|5002|5001|4991.5|4990.5|7798
1742563800000|2025-03-21 13:30:00|5000|5001|5003|5001|5011|5009|4997|4996|17270
1742564100000|2025-03-21 13:35:00|5002|4999.5|5001|4999.5|5005|5003|4993|4992|7622
1742564400000|2025-03-21 13:40:00|5000|4999|5012|5011|5016|5015|5000|4999|5291
1742564700000|2025-03-21 13:45:00|5013|5010|4993|4992|5013|5010|4993|4992|6901
1742565000000|2025-03-21 13:50:00|4992.5|4991.5|4992.5|4991.5|4995|4993.5|4986|4985|8579
1742565300000|2025-03-21 13:55:00|4992|4990.5|4997.5|4996.5|4999|4998|4987|4985.5|4424
1742565600000|2025-03-21 14:00:00|4999|4998.5|4995|4993.5|4999|4998.5|4988|4987|2858
1742565900000|2025-03-21 14:05:00|4996|4994|4986|4985|4998.5|4997.5|4984.5|4983|4438
1742566200000|2025-03-21 14:10:00|4985.5|4984|4988|4987|4992.5|4991|4981|4979.5|7242
1742566500000|2025-03-21 14:15:00|4987.5|4986.5|4997.5|4997|5001|4999|4984.5|4983.5|3837
1742566800000|2025-03-21 14:20:00|4999|4998|5009|5007|5009|5008|4997|4996|7923
1742567100000|2025-03-21 14:25:00|5010|5008|5008|5007|5013|5012|5006|5004|6822
1742567400000|2025-03-21 14:30:00|5010|5008|5012|5010|5015|5014|5008|5006|3616
1742567700000|2025-03-21 14:35:00|5011|5011|5005|5003|5015|5013|5005|5003|3897
1742568000000|2025-03-21 14:40:00|5004|5002|5004|5002|5006|5005|5000|4999.5|5832
1742568300000|2025-03-21 14:45:00|5003|5003|5007|5006|5010|5008|5002|5001|3196
1742568600000|2025-03-21 14:50:00|5006|5005|5011|5010|5011|5010|5005|5004|4734
1742568900000|2025-03-21 14:55:00|5012|5011|5015|5013|5016|5014|5011|5010|5514
1742569200000|2025-03-21 15:00:00|5016|5014|5026|5025|5029|5028|5016|5014|7426
1742569500000|2025-03-21 15:05:00|5027|5024|5018|5017|5027|5024|5013|5011|6325
1742569800000|2025-03-21 15:10:00|5017|5016|5018|5016|5019|5018|5015|5014|5873
1742570100000|2025-03-21 15:15:00|5019|5017|5027|5025|5027|5026|5019|5017|5803
1742570400000|2025-03-21 15:20:00|5026|5024|5023|5021|5026|5024|5022|5021|4187
1742570700000|2025-03-21 15:25:00|5022|5022|5025|5023|5027|5025|5022|5020|3003
1742571000000|2025-03-21 15:30:00|5024|5024|5022|5020|5028|5027|5022|5020|6173
1742571300000|2025-03-21 15:35:00|5021|5018|5021|5020|5023|5022|5020|5018|2794
1742571600000|2025-03-21 15:40:00|5023|5019|5020|5019|5023|5022|5017|5016|8347
1742571900000|2025-03-21 15:45:00|5021|5018|5022|5021|5023|5022|5020|5018|1910
1742572200000|2025-03-21 15:50:00|5021|5020|5015|5014|5021|5021|5006|5004|9278
1742572500000|2025-03-21 15:55:00|5014|5013|5008|5007|5019|5018|5007|5006|11241
1742572800000|2025-03-21 16:00:00|5009|5008|5013|5011|5016|5014|5005|5004|16775
1742573100000|2025-03-21 16:05:00|5014|5012|5022|5020|5022|5021|5013|5012|8020
1742573400000|2025-03-21 16:10:00|5021|5021|5029|5027|5031|5029|5021|5020|6072
1742573700000|2025-03-21 16:15:00|5028|5028|5042|5040|5044|5042|5026|5025|11679
1742574000000|2025-03-21 16:20:00|5041|5038|5040|5039|5042|5040|5035|5034|11378
1742574300000|2025-03-21 16:25:00|5039|5038|5036|5034|5039|5038|5035|5033|17390
1742803200000|2025-03-24 08:00:00|5121|5117|5105|5102|5130|5128|5103|5100|8342
1742803500000|2025-03-24 08:05:00|5104|5100|5071|5069|5109|5106|5059|5057|8785
1742803800000|2025-03-24 08:10:00|5072|5067|5078|5075|5081|5079|5065|5064|7457
1742804100000|2025-03-24 08:15:00|5084|5081|5083|5081|5092|5090|5078|5076|5423
1742804400000|2025-03-24 08:20:00|5082|5080|5090|5088|5099|5096|5081|5078|7632
1742804700000|2025-03-24 08:25:00|5091|5087|5085|5084|5093|5090|5078|5075|3583
1742805000000|2025-03-24 08:30:00|5082|5080|5062|5060|5083|5081|5062|5060|6317
1742805300000|2025-03-24 08:35:00|5063|5061|5075|5073|5077|5076|5063|5061|3435
1742805600000|2025-03-24 08:40:00|5076|5074|5070|5069|5082|5081|5069|5068|6921
1742805900000|2025-03-24 08:45:00|5069|5068|5070|5068|5070|5068|5059|5058|7772
1742806200000|2025-03-24 08:50:00|5068|5067|5058|5056|5069|5068|5057|5055|8937
1742806500000|2025-03-24 08:55:00|5057|5055|5062|5061|5064|5062|5055|5054|4982
1742806800000|2025-03-24 09:00:00|5061|5060|5056|5054|5065|5063|5053|5052|6039
1742807100000|2025-03-24 09:05:00|5055|5055|5063|5061|5067|5066|5054|5053|2853
1742807400000|2025-03-24 09:10:00|5062|5060|5065|5064|5066|5065|5060|5059|2566
1742807700000|2025-03-24 09:15:00|5064|5062|5063|5062|5064|5063|5058|5057|5461
1742808000000|2025-03-24 09:20:00|5064|5061|5049|5047|5064|5063|5046|5045|4216
1742808300000|2025-03-24 09:25:00|5048|5048|5048|5047|5052|5050|5041|5040|6264
1742808600000|2025-03-24 09:30:00|5049|5048|5042|5040|5057|5055|5039|5037|5856
1742808900000|2025-03-24 09:35:00|5044|5041|5061|5059|5063|5061|5042|5040|2651
1742809200000|2025-03-24 09:40:00|5060|5058|5054|5053|5061|5058|5054|5052|1947
1742809500000|2025-03-24 09:45:00|5053|5052|5061|5060|5063|5062|5053|5051|3161
1742809800000|2025-03-24 09:50:00|5060|5059|5060|5058|5061|5060|5056|5055|3884
1742810100000|2025-03-24 09:55:00|5059|5057|5052|5050|5060|5059|5052|5050|2435
1742810400000|2025-03-24 10:00:00|5051|5049|5054|5052|5055|5053|5046|5044|5670
1742810700000|2025-03-24 10:05:00|5053|5051|5061|5059|5061|5059|5052|5051|1767
1742811000000|2025-03-24 10:10:00|5060|5058|5055|5053|5060|5058|5053|5051|2126
1742811300000|2025-03-24 10:15:00|5054|5054|5056|5054|5058|5056|5049|5048|3728
1742811600000|2025-03-24 10:20:00|5055|5053|5058|5056|5060|5058|5055|5053|1825
1742811900000|2025-03-24 10:25:00|5057|5055|5058|5056|5060|5059|5054|5052|3982
1742812200000|2025-03-24 10:30:00|5060|5058|5063|5061|5063|5062|5058|5056|7916
1742812500000|2025-03-24 10:35:00|5065|5062|5062|5060|5066|5064|5061|5059|924
1742812800000|2025-03-24 10:40:00|5061|5059|5063|5061|5063|5062|5057|5055|6023
1742813100000|2025-03-24 10:45:00|5062|5060|5063|5061|5065|5063|5061|5060|1810
1742813400000|2025-03-24 10:50:00|5062|5060|5061|5060|5062|5060|5060|5059|872
1742813700000|2025-03-24 10:55:00|5062|5059|5063|5061|5066|5064|5061|5059|1261
1742814000000|2025-03-24 11:00:00|5062|5060|5058|5056|5064|5063|5056|5055|1639
1742814300000|2025-03-24 11:05:00|5057|5055|5055|5054|5058|5055|5053|5052|1645
1742814600000|2025-03-24 11:10:00|5057|5055|5060|5059|5061|5059|5057|5055|319
1742814900000|2025-03-24 11:15:00|5059|5058|5053|5051|5060|5059|5053|5051|3036
1742815200000|2025-03-24 11:20:00|5052|5050|5061|5059|5062|5061|5052|5050|1294
1742815500000|2025-03-24 11:25:00|5062|5060|5063|5061|5067|5065|5061|5059|3870
1742815800000|2025-03-24 11:30:00|5062|5062|5057|5055|5063|5062|5057|5055|2243
1742816100000|2025-03-24 11:35:00|5055|5053|5054|5053|5056|5054|5052|5051|3033
1742816400000|2025-03-24 11:40:00|5055|5054|5051|5049|5056|5054|5050|5049|1073
1742816700000|2025-03-24 11:45:00|5050|5050|5048|5046|5050|5050|5048|5046|2215
1742817000000|2025-03-24 11:50:00|5049|5047|5050|5049|5052|5050|5048|5046|2774
1742817300000|2025-03-24 11:55:00|5051|5050|5047|5045|5051|5050|5046|5045|313
1742817600000|2025-03-24 12:00:00|5046|5043|5047|5045|5050|5049|5040|5039|5002
1742817900000|2025-03-24 12:05:00|5046|5043|5046|5044|5048|5047|5044|5043|2878
1742818200000|2025-03-24 12:10:00|5045|5043|5042|5041|5046|5043|5040|5038|2804
1742818500000|2025-03-24 12:15:00|5041|5040|5040|5039|5045|5044|5039|5038|5151
1742818800000|2025-03-24 12:20:00|5041|5040|5045|5044|5045|5044|5040|5039|763
1742819100000|2025-03-24 12:25:00|5046|5045|5044|5042|5047|5045|5042|5040|4859
1742819400000|2025-03-24 12:30:00|5045|5043|5041|5040|5045|5043|5038|5036|887
1742819700000|2025-03-24 12:35:00|5043|5041|5041|5039|5044|5043|5039|5037|3303
1742820000000|2025-03-24 12:40:00|5040|5040|5040|5038|5043|5042|5036|5035|4653
1742820300000|2025-03-24 12:45:00|5041|5039|5041|5040|5043|5042|5038|5037|9329
1742820600000|2025-03-24 12:50:00|5042|5039|5038|5036|5042|5041|5038|5036|3395
1742820900000|2025-03-24 12:55:00|5037|5035|5037|5036|5039|5037|5034|5033|2815
1742821200000|2025-03-24 13:00:00|5038|5035|5034|5032|5038|5035|5032|5030|8320
1742821500000|2025-03-24 13:05:00|5035|5033|5029|5028|5035|5034|5029|5028|1687
1742821800000|2025-03-24 13:10:00|5027|5026|5023|5022|5028|5027|5021|5020|4352
1742822100000|2025-03-24 13:15:00|5024|5021|5026|5025|5028|5026|5022|5021|1665
1742822400000|2025-03-24 13:20:00|5027|5024|5029|5027|5029|5027|5024|5023|1801
1742822700000|2025-03-24 13:25:00|5028|5026|5027|5025|5031|5030|5026|5024|4074
1742823000000|2025-03-24 13:30:00|5026|5026|5034|5032|5036|5034|5026|5025|6453
1742823300000|2025-03-24 13:35:00|5035|5033|5032|5031|5035|5034|5029|5028|2053
1742823600000|2025-03-24 13:40:00|5033|5030|5039|5038|5043|5041|5033|5030|2974
1742823900000|2025-03-24 13:45:00|5038|5036|5031|5029|5043|5042|5029|5028|7182
1742824200000|2025-03-24 13:50:00|5030|5028|5030|5029|5034|5033|5027|5026|4280
1742824500000|2025-03-24 13:55:00|5029|5028|5025|5024|5030|5028|5024|5022|2395
1742824800000|2025-03-24 14:00:00|5026|5025|5029|5027|5033|5032|5020|5019|4394
1742825100000|2025-03-24 14:05:00|5030|5028|5035|5033|5039|5038|5030|5028|5222
1742825400000|2025-03-24 14:10:00|5038|5036|5032|5031|5041|5039|5032|5031|2909
1742825700000|2025-03-24 14:15:00|5033|5032|5035|5033|5035|5034|5029|5028|1982
1742826000000|2025-03-24 14:20:00|5036|5034|5040|5038|5042|5041|5034|5033|1911
1742826300000|2025-03-24 14:25:00|5039|5037|5033|5031|5040|5037|5033|5031|2769
1742826600000|2025-03-24 14:30:00|5032|5030|5020|5019|5032|5030|5018|5017|4957
1742826900000|2025-03-24 14:35:00|5021|5020|5027|5025|5027|5026|5019|5018|4960
1742827200000|2025-03-24 14:40:00|5029|5026|5021|5019|5029|5028|5021|5019|4521
1742827500000|2025-03-24 14:45:00|5020|5020|5021|5019|5024|5023|5016|5015|6991
1742827800000|2025-03-24 14:50:00|5020|5020|5026|5025|5028|5026|5020|5020|5477
1742828100000|2025-03-24 14:55:00|5025|5024|5026|5024|5027|5026|5023|5021|5473
1742828400000|2025-03-24 15:00:00|5027|5025|5025|5024|5028|5027|5022|5020|4849
1742828700000|2025-03-24 15:05:00|5026|5023|5023|5022|5031|5030|5023|5022|2438
1742829000000|2025-03-24 15:10:00|5024|5023|5024|5022|5027|5026|5021|5020|3332
1742829300000|2025-03-24 15:15:00|5025|5023|5031|5030|5033|5032|5023|5022|1702
1742829600000|2025-03-24 15:20:00|5032|5031|5037|5036|5039|5038|5032|5030|4207
1742829900000|2025-03-24 15:25:00|5038|5035|5030|5028|5038|5037|5030|5028|2704
1742830200000|2025-03-24 15:30:00|5029|5027|5031|5030|5032|5031|5026|5024|3931
1742830500000|2025-03-24 15:35:00|5032|5031|5035|5034|5037|5035|5031|5030|2396
1742830800000|2025-03-24 15:40:00|5036|5033|5029|5027|5036|5035|5027|5025|4021
1742831100000|2025-03-24 15:45:00|5030|5028|5021|5019|5030|5028|5020|5018|4802
1742831400000|2025-03-24 15:50:00|5020|5020|5017|5015|5021|5020|5015|5014|7136
1742831700000|2025-03-24 15:55:00|5016|5014|5022|5020|5024|5023|5014|5013|6417
1742832000000|2025-03-24 16:00:00|5023|5021|5028|5026|5028|5026|5022|5020|4355
1742832300000|2025-03-24 16:05:00|5027|5025|5025|5024|5028|5027|5024|5023|6009
1742832600000|2025-03-24 16:10:00|5024|5023|5020|5019|5024|5023|5018|5017|3651
1742832900000|2025-03-24 16:15:00|5021|5020|5022|5020|5025|5024|5020|5019|3475
1742833200000|2025-03-24 16:20:00|5021|5021|5021|5020|5022|5021|5020|5019|2888
1742833500000|2025-03-24 16:25:00|5020|5019|5015|5013|5021|5020|5011|5010|10200
1742889600000|2025-03-25 08:00:00|5030|5027|5003|5000|5036|5033|5002|5000|8858
1742889900000|2025-03-25 08:05:00|5006|5003|4994|4991|5010|5008|4988|4984.5|12707
1742890200000|2025-03-25 08:10:00|4993.5|4989.5|4990.5|4988|5000|4998|4990.5|4988|13019
1742890500000|2025-03-25 08:15:00|4990|4986.5|4985.5|4984|4990|4987.5|4980|4978|5184
1742890800000|2025-03-25 08:20:00|4986|4985|4994|4992|4994|4992.5|4982.5|4980.5|6946
1742891100000|2025-03-25 08:25:00|4994.5|4992.5|4986.5|4984.5|4997.5|4995.5|4986.5|4984.5|3972
1742891400000|2025-03-25 08:30:00|4986|4983|5002|5000|5004|5002|4979.5|4977.5|8048
1742891700000|2025-03-25 08:35:00|5003|5001|4994.5|4993|5004|5003|4993|4991.5|3738
1742892000000|2025-03-25 08:40:00|4994|4992.5|4994|4993|4994|4993|4987|4985.5|5392
1742892300000|2025-03-25 08:45:00|4994.5|4993.5|4999|4997.5|5006|5005|4994|4992.5|8315
1742892600000|2025-03-25 08:50:00|5001|4999|4992|4990.5|5001|5000|4992|4990.5|3604
1742892900000|2025-03-25 08:55:00|4991.5|4990|4988|4986.5|4992.5|4991.5|4987|4985.5|4466
1742893200000|2025-03-25 09:00:00|4989|4987|4982|4980.5|4990|4989|4976.5|4975|9471
1742893500000|2025-03-25 09:05:00|4982.5|4981|4976|4975|4983|4982|4973|4972|6751
1742893800000|2025-03-25 09:10:00|4975.5|4974.5|4972|4970.5|4977.5|4976.5|4972|4970.5|4946
1742894100000|2025-03-25 09:15:00|4971.5|4971|4971|4969.5|4976.5|4975.5|4969.5|4968|14238
1742894400000|2025-03-25 09:20:00|4970.5|4969|4970.5|4969.5|4973|4972.5|4968|4966.5|7403
1742894700000|2025-03-25 09:25:00|4971|4971|4976.5|4975.5|4979.5|4978.5|4966|4965|4584
1742895000000|2025-03-25 09:30:00|4975.5|4976|4972.5|4971.5|4982|4980.5|4972|4970.5|7812
1742895300000|2025-03-25 09:35:00|4973.5|4972.5|4979.5|4978.5|4984.5|4983|4973.5|4972|4201
1742895600000|2025-03-25 09:40:00|4979|4978|4987|4986|4989|4987.5|4977|4975.5|8899
1742895900000|2025-03-25 09:45:00|4988|4986.5|4998|4996.5|4999.5|4998.5|4988|4986.5|4228
1742896200000|2025-03-25 09:50:00|4997.5|4997|5001|4999.5|5004|5003|4997|4996|1920
1742896500000|2025-03-25 09:55:00|5002|5000|5008|5007|5009|5008|5002|5000|991
1742896800000|2025-03-25 10:00:00|5006|5004|5002|5000|5008|5007|5001|5000|3104
1742897100000|2025-03-25 10:05:00|5003|5001|4996|4995.5|5004|5003|4996|4994.5|4119
1742897400000|2025-03-25 10:10:00|4996.5|4995|4990|4988.5|4996.5|4995|4985.5|4984.5|4794
1742897700000|2025-03-25 10:15:00|4990.5|4989|4991.5|4990.5|4992|4991.5|4988.5|4987|1206
1742898000000|2025-03-25 10:20:00|4992|4991.5|4997.5|4996.5|4998|4997.5|4990.5|4989.5|3942
1742898300000|2025-03-25 10:25:00|4997|4996|4993|4992|4997.5|4996.5|4993|4991.5|1984
1742898600000|2025-03-25 10:30:00|4994.5|4993|4999|4997.5|5000|4999.5|4993|4991.5|2649
1742898900000|2025-03-25 10:35:00|4998.5|4998|4999.5|4998.5|4999.5|4999|4992.5|4991|2645
1742899200000|2025-03-25 10:40:00|4999|4998|5003|5002|5003|5002|4995|4993.5|5276
1742899500000|2025-03-25 10:45:00|5002|5001|4997.5|4996.5|5002|5002|4996|4994.5|1985
1742899800000|2025-03-25 10:50:00|4998|4997|5001|5000|5003|5002|4997|4996|1592
1742900100000|2025-03-25 10:55:00|4999.5|4999.5|4999|4997.5|4999.5|5000|4996.5|4995.5|3392
1742900400000|2025-03-25 11:00:00|4998.5|4998|4997.5|4996.5|5005|5004|4995.5|4995|6728
1742900700000|2025-03-25 11:05:00|4997|4996|4991.5|4990|4997|4996|4990.5|4989.5|2918
1742901000000|2025-03-25 11:10:00|4991|4989.5|4997|4996|4997.5|4997|4989.5|4988|2288
1742901300000|2025-03-25 11:15:00|4997.5|4996.5|5004|5002|5007|5006|4997|4995.5|4854
1742901600000|2025-03-25 11:20:00|5005|5003|5003|5002|5005|5004|5003|5002|1166
1742901900000|2025-03-25 11:25:00|5004|5003|5019|5018|5019|5018|5002|5000|7805
1742902200000|2025-03-25 11:30:00|5021|5019|5016|5015|5021|5020|5014|5013|3133
1742902500000|2025-03-25 11:35:00|5017|5016|5019|5017|5020|5019|5012|5010|2588
1742902800000|2025-03-25 11:40:00|5018|5018|5027|5026|5027|5026|5018|5016|4641
1742903100000|2025-03-25 11:45:00|5026|5025|5027|5025|5031|5030|5025|5023|3702
1742903400000|2025-03-25 11:50:00|5026|5026|5025|5023|5027|5026|5024|5023|3503
1742903700000|2025-03-25 11:55:00|5026|5024|5027|5026|5030|5028|5025|5023|1117
1742904000000|2025-03-25 12:00:00|5026|5025|5030|5028|5030|5028|5026|5024|5966
1742904300000|2025-03-25 12:05:00|5033|5029|5031|5029|5035|5034|5030|5029|3254
1742904600000|2025-03-25 12:10:00|5030|5030|5041|5039|5041|5040|5030|5030|1948
1742904900000|2025-03-25 12:15:00|5040|5038|5041|5040|5044|5043|5037|5036|4374
1742905200000|2025-03-25 12:20:00|5039|5038|5037|5036|5039|5038|5032|5031|4609
1742905500000|2025-03-25 12:25:00|5038|5037|5039|5037|5041|5040|5036|5035|2811
1742905800000|2025-03-25 12:30:00|5038|5036|5029|5028|5040|5038|5029|5028|1376
1742906100000|2025-03-25 12:35:00|5030|5029|5038|5037|5038|5037|5030|5029|3639
1742906400000|2025-03-25 12:40:00|5039|5038|5044|5043|5044|5043|5038|5037|10080
1742906700000|2025-03-25 12:45:00|5045|5042|5039|5037|5045|5042|5037|5035|3564
1742907000000|2025-03-25 12:50:00|5038|5036|5032|5031|5038|5036|5032|5031|2883
1742907300000|2025-03-25 12:55:00|5033|5030|5036|5035|5037|5035|5032|5030|1069
1742907600000|2025-03-25 13:00:00|5035|5034|5028|5027|5036|5034|5027|5026|3469
1742907900000|2025-03-25 13:05:00|5027|5025|5029|5027|5029|5028|5025|5024|2974
1742908200000|2025-03-25 13:10:00|5028|5028|5014|5013|5030|5029|5014|5013|1145
1742908500000|2025-03-25 13:15:00|5015|5014|5019|5017|5021|5019|5015|5014|3253
1742908800000|2025-03-25 13:20:00|5020|5018|5012|5011|5020|5018|5012|5011|1778
1742909100000|2025-03-25 13:25:00|5011|5010|5020|5018|5020|5019|5010|5008|5748
1742909400000|2025-03-25 13:30:00|5021|5019|5020|5018|5022|5021|5016|5015|3249
1742909700000|2025-03-25 13:35:00|5019|5017|5019|5017|5022|5021|5015|5014|2756
1742910000000|2025-03-25 13:40:00|5018|5015|5018|5016|5018|5016|5013|5012|3591
1742910300000|2025-03-25 13:45:00|5019|5017|5012|5011|5020|5019|5012|5010|3467
1742910600000|2025-03-25 13:50:00|5010|5009|5009|5008|5013|5011|5008|5007|2193
1742910900000|2025-03-25 13:55:00|5008|5007|5009|5007|5012|5011|5006|5005|2104
1742911200000|2025-03-25 14:00:00|5008|5008|5007|5005|5009|5008|5003|5001|4805
1742911500000|2025-03-25 14:05:00|5008|5006|5010|5009|5011|5010|5006|5005|2688
1742911800000|2025-03-25 14:10:00|5009|5008|5011|5009|5013|5012|5008|5007|2065
1742912100000|2025-03-25 14:15:00|5012|5010|5012|5011|5013|5011|5009|5007|1778
1742912400000|2025-03-25 14:20:00|5011|5010|5005|5004|5012|5010|5005|5004|1041
1742912700000|2025-03-25 14:25:00|5004|5003|5013|5012|5013|5012|5004|5003|1968
1742913000000|2025-03-25 14:30:00|5014|5013|5016|5015|5016|5015|5012|5011|1591
1742913300000|2025-03-25 14:35:00|5017|5016|5016|5014|5017|5016|5012|5011|4197
1742913600000|2025-03-25 14:40:00|5017|5015|5016|5015|5017|5016|5013|5012|4328
1742913900000|2025-03-25 14:45:00|5017|5016|5013|5012|5018|5016|5013|5011|2139
1742914200000|2025-03-25 14:50:00|5012|5011|4989|4988|5012|5012|4989|4988|8302
1742914500000|2025-03-25 14:55:00|4990|4989.5|4994|4992.5|4996|4994.5|4986.5|4986|4839
1742914800000|2025-03-25 15:00:00|4995|4993|4990|4989|4995|4994|4989|4988|2602
1742915100000|2025-03-25 15:05:00|4989.5|4989.5|4996|4995|4998.5|4997|4989.5|4988.5|3470
1742915400000|2025-03-25 15:10:00|4997.5|4996|4999|4998|4999|4998.5|4993|4992|1428
1742915700000|2025-03-25 15:15:00|5000|4999|4998.5|4997|5001|5000|4995|4994|1481
1742916000000|2025-03-25 15:20:00|4998|4996.5|4999|4997.5|5005|5003|4998|4996.5|2133
1742916300000|2025-03-25 15:25:00|4998.5|4997|4999.5|4998.5|5002|5000|4997.5|4996|1511
1742916600000|2025-03-25 15:30:00|4999|4999|4999.5|4998.5|5001|5000|4997.5|4996.5|1281
1742916900000|2025-03-25 15:35:00|5000|4999|4997.5|4997|5000|4999.5|4996.5|4996|2369
1742917200000|2025-03-25 15:40:00|4999|4998.5|4999.5|4999|5001|5000|4994|4993.5|3236
1742917500000|2025-03-25 15:45:00|5001|4999.5|4998|4996.5|5002|5001|4998|4996.5|1616
1742917800000|2025-03-25 15:50:00|4997.5|4997|4994|4993.5|5002|5001|4994|4993.5|2608
1742918100000|2025-03-25 15:55:00|4994.5|4993|4994.5|4993.5|4997.5|4997|4994|4993|5752
1742918400000|2025-03-25 16:00:00|4994|4993|5002|5001|5004|5003|4994|4993|4211
1742918700000|2025-03-25 16:05:00|5003|5002|5014|5013|5014|5013|5003|5002|1712
1742919000000|2025-03-25 16:10:00|5015|5014|5019|5018|5019|5018|5011|5010|8693
1742919300000|2025-03-25 16:15:00|5020|5019|5012|5011|5021|5020|5012|5011|3572
1742919600000|2025-03-25 16:20:00|5013|5012|5018|5016|5018|5017|5013|5012|5498
1742919900000|2025-03-25 16:25:00|5016|5015|5014|5013|5016|5015|5012|5011|10909
1742976000000|2025-03-26 08:00:00|5057|5051|5017|5015|5059|5056|5017|5015|10083
1742976300000|2025-03-26 08:05:00|5015|5014|5002|5000|5016|5014|4984.5|4983.5|11035
1742976600000|2025-03-26 08:10:00|5004|5001|4988|4986.5|5004|5001|4986.5|4984.5|5906
1742976900000|2025-03-26 08:15:00|4989|4987.5|4972|4970.5|4995.5|4994.5|4972|4970.5|5612
1742977200000|2025-03-26 08:20:00|4971.5|4970|4976|4973.5|4982|4981|4969.5|4968|6908
1742977500000|2025-03-26 08:25:00|4977.5|4974|4971.5|4970|4984|4982|4970|4968|5853
1742977800000|2025-03-26 08:30:00|4970|4968|4978.5|4976.5|4979|4978|4966.5|4965|11685
1742978100000|2025-03-26 08:35:00|4978|4976|4971|4969.5|4979|4978|4969.5|4967.5|6882
1742978400000|2025-03-26 08:40:00|4970.5|4969|4966|4964.5|4974.5|4972.5|4965|4964|6381
1742978700000|2025-03-26 08:45:00|4965.5|4964|4961.5|4960|4968.5|4967.5|4960|4958.5|8716
1742979000000|2025-03-26 08:50:00|4960.5|4959.5|4963.5|4962|4967|4966|4960|4958|5193
1742979300000|2025-03-26 08:55:00|4964|4962.5|4959|4958|4968.5|4967.5|4959|4958|6669
1742979600000|2025-03-26 09:00:00|4959.5|4958.5|4957|4956|4962.5|4961.5|4954.5|4953|6458
1742979900000|2025-03-26 09:05:00|4955.5|4955.5|4980|4978.5|4983|4981|4955.5|4954.5|2840
1742980200000|2025-03-26 09:10:00|4981|4979|4985.5|4984|4987.5|4986.5|4980.5|4979|3931
1742980500000|2025-03-26 09:15:00|4985|4983.5|4984.5|4983|4989.5|4988.5|4982|4981|2459
1742980800000|2025-03-26 09:20:00|4983.5|4982|4980|4979.5|4985.5|4984.5|4979|4978|5233
1742981100000|2025-03-26 09:25:00|4981|4980|4982|4980.5|4983|4982|4976.5|4975.5|3005
1742981400000|2025-03-26 09:30:00|4983|4981|4984.5|4984|4988|4987|4982|4980.5|4244
1742981700000|2025-03-26 09:35:00|4984|4983|4983|4981.5|4988|4986.5|4982|4981|5647
1742982000000|2025-03-26 09:40:00|4982.5|4981|4971|4970.5|4982.5|4981.5|4970|4969|6360
1742982300000|2025-03-26 09:45:00|4970|4969|4968|4967|4971.5|4970.5|4965.5|4964|5905
1742982600000|2025-03-26 09:50:00|4967.5|4966.5|4971.5|4970.5|4975|4974|4967.5|4966.5|5382
1742982900000|2025-03-26 09:55:00|4972|4971|4971|4970|4975|4974|4969|4967.5|5137
1742983200000|2025-03-26 10:00:00|4970.5|4968|4973|4971.5|4975.5|4974.5|4967.5|4967|4529
1742983500000|2025-03-26 10:05:00|4972.5|4972.5|4964|4962.5|4974|4973|4961|4960.5|3281
1742983800000|2025-03-26 10:10:00|4963.5|4962|4973|4972|4973|4972|4959|4957.5|4156
1742984100000|2025-03-26 10:15:00|4972.5|4972.5|4984|4982.5|4987|4985.5|4972.5|4971.5|3294
1742984400000|2025-03-26 10:20:00|4983.5|4981.5|4973|4971.5|4984|4982|4973|4971.5|2805
1742984700000|2025-03-26 10:25:00|4973.5|4972|4974|4973.5|4980|4979|4972|4971|4700
1742985000000|2025-03-26 10:30:00|4973|4972|4981|4979.5|4983|4982|4973|4972|3232
1742985300000|2025-03-26 10:35:00|4982|4980.5|4993|4991.5|4994|4993.5|4981|4979.5|6691
1742985600000|2025-03-26 10:40:00|4992.5|4990|4995|4994|4995|4994|4987.5|4986.5|2722
1742985900000|2025-03-26 10:45:00|4995.5|4995.5|5002|5000|5002|5001|4995.5|4995.5|2090
1742986200000|2025-03-26 10:50:00|5001|4998|5003|5002|5003|5002|4996.5|4995|3031
1742986500000|2025-03-26 10:55:00|5002|5001|5004|5003|5004|5003|5002|5000|2748
1742986800000|2025-03-26 11:00:00|5005|5004|4994|4992.5|5005|5004|4993.5|4991.5|2827
1742987100000|2025-03-26 11:05:00|4993.5|4992|4990.5|4989.5|4995|4994|4989.5|4988.5|3025
1742987400000|2025-03-26 11:10:00|4991|4989|4988|4987|4991.5|4990.5|4987.5|4986|3304
1742987700000|2025-03-26 11:15:00|4988.5|4988|4985|4984|4993.5|4992.5|4985|4984|1202
1742988000000|2025-03-26 11:20:00|4984.5|4983.5|4988|4987|4989|4988|4984.5|4983|3398
1742988300000|2025-03-26 11:25:00|4987.5|4986.5|4985.5|4984.5|4988|4987|4983|4981.5|2033
1742988600000|2025-03-26 11:30:00|4985|4984|4985.5|4984.5|4985.5|4984.5|4983.5|4982.5|1371
1742988900000|2025-03-26 11:35:00|4986|4985|4985.5|4984.5|4986|4985.5|4984|4983|3353
1742989200000|2025-03-26 11:40:00|4986|4985|5004|5002|5005|5003|4985.5|4985|2340
1742989500000|2025-03-26 11:45:00|5005|5003|5003|5001|5006|5005|5001|5000|3384
1742989800000|2025-03-26 11:50:00|5004|5002|5001|5000|5004|5002|4997.5|4996.5|3077
1742990100000|2025-03-26 11:55:00|5000|4999|4999|4998|5000|4999|4996|4995|1793
1742990400000|2025-03-26 12:00:00|4998|4997.5|4996.5|4995.5|5001|4999.5|4996.5|4995.5|4462
1742990700000|2025-03-26 12:05:00|4997|4996|4994.5|4993.5|4999.5|4998.5|4994.5|4993.5|2614
1742991000000|2025-03-26 12:10:00|4994|4993|4997.5|4996|5002|5000|4991|4990|9959
1742991300000|2025-03-26 12:15:00|4998.5|4996.5|4996.5|4996|5001|5000|4995.5|4994.5|2914
1742991600000|2025-03-26 12:20:00|4996|4995.5|4995|4993.5|4996.5|4996|4991.5|4990|854
1742991900000|2025-03-26 12:25:00|4994.5|4993|4989|4987.5|4995|4994|4988.5|4987.5|673
1742992200000|2025-03-26 12:30:00|4988.5|4988.5|4984.5|4983.5|4989.5|4988.5|4982.5|4981|2747
1742992500000|2025-03-26 12:35:00|4985|4983|4984|4983|4987|4986|4983|4982|1048
1742992800000|2025-03-26 12:40:00|4984.5|4983.5|4991.5|4991|4992|4991.5|4984.5|4983|2920
1742993100000|2025-03-26 12:45:00|4992|4991.5|4990.5|4989.5|4993|4992.5|4990.5|4989|2818
1742993400000|2025-03-26 12:50:00|4990|4989|4987.5|4986.5|4992|4991|4984.5|4983.5|4433
1742993700000|2025-03-26 12:55:00|4987|4986|4985|4984|4987.5|4987|4983.5|4982.5|7777
1742994000000|2025-03-26 13:00:00|4983.5|4983|4980|4979|4983.5|4983|4976|4975|5436
1742994300000|2025-03-26 13:05:00|4977.5|4979.5|4972.5|4971.5|4980|4979.5|4971|4970|2347
1742994600000|2025-03-26 13:10:00|4972|4971|4973.5|4972.5|4974.5|4973.5|4969|4968|3231
1742994900000|2025-03-26 13:15:00|4974|4973|4964.5|4963.5|4974.5|4973.5|4964|4963|2027
1742995200000|2025-03-26 13:20:00|4965|4964|4960.5|4959.5|4967|4966|4960|4959|2442
1742995500000|2025-03-26 13:25:00|4960|4960|4959|4958|4962|4961.5|4957.5|4956.5|1892
1742995800000|2025-03-26 13:30:00|4959.5|4959|4960.5|4959|4963|4962.5|4957.5|4956.5|6510
1742996100000|2025-03-26 13:35:00|4960|4959.5|4962|4960.5|4963.5|4962.5|4954|4953.5|8898
1742996400000|2025-03-26 13:40:00|4961.5|4961|4959|4958.5|4963.5|4962.5|4958|4956.5|4241
1742996700000|2025-03-26 13:45:00|4959.5|4958|4959.5|4958.5|4960.5|4960|4953.5|4952.5|4802
1742997000000|2025-03-26 13:50:00|4960|4959|4965|4964|4966|4965.5|4959|4958|3931
1742997300000|2025-03-26 13:55:00|4965.5|4964.5|4964.5|4964|4968.5|4968|4963.5|4963|4942
1742997600000|2025-03-26 14:00:00|4963.5|4963|4973|4972|4975.5|4974|4963|4962|4304
1742997900000|2025-03-26 14:05:00|4973.5|4972.5|4973.5|4972.5|4981|4980|4973|4972.5|6107
1742998200000|2025-03-26 14:10:00|4973|4973|4980.5|4979.5|4982|4981|4973|4972.5|6548
1742998500000|2025-03-26 14:15:00|4981|4980|4980|4979|4985.5|4985|4976|4974.5|6712
1742998800000|2025-03-26 14:20:00|4980.5|4978.5|4985.5|4984.5|4985.5|4985|4978.5|4977.5|2359
1742999100000|2025-03-26 14:25:00|4983.5|4982.5|4988|4986.5|4992|4991|4983.5|4982.5|5918
1742999400000|2025-03-26 14:30:00|4987.5|4986|4993|4991.5|4996|4994.5|4985.5|4984.5|5126
1742999700000|2025-03-26 14:35:00|4992.5|4992|4994|4993|4995|4994.5|4990|4988.5|1501
1743000000000|2025-03-26 14:40:00|4993.5|4992.5|4995.5|4994.5|5000|4999|4993|4992|2704
1743000300000|2025-03-26 14:45:00|4995|4994|5000|4999|5000|4999|4994.5|4994|1651
1743000600000|2025-03-26 14:50:00|5001|5000|5002|5000|5004|5003|5001|5000|1433
1743000900000|2025-03-26 14:55:00|5001|5001|5005|5003|5010|5009|5001|5001|6121
1743001200000|2025-03-26 15:00:00|5006|5004|5003|5001|5008|5007|5002|5001|2581
1743001500000|2025-03-26 15:05:00|5002|5002|5002|5001|5004|5002|5000|4999.5|2966
1743001800000|2025-03-26 15:10:00|5003|4999.5|5003|5001|5004|5002|5000|4999|3493
1743002100000|2025-03-26 15:15:00|5004|5002|5002|5001|5004|5002|5002|5000|2175
1743002400000|2025-03-26 15:20:00|5001|5000|5007|5005|5007|5005|4998.5|4997.5|5058
1743002700000|2025-03-26 15:25:00|5006|5004|5003|5001|5009|5008|5002|5001|6659
1743003000000|2025-03-26 15:30:00|5004|5002|5006|5004|5008|5007|5004|5002|3474
1743003300000|2025-03-26 15:35:00|5005|5005|5007|5006|5010|5009|5004|5002|6315
1743003600000|2025-03-26 15:40:00|5006|5005|5005|5003|5008|5006|5001|4999.5|875
1743003900000|2025-03-26 15:45:00|5004|5004|5003|5002|5007|5006|5002|5001|7201
1743004200000|2025-03-26 15:50:00|5002|5001|5001|5000|5003|5002|4998.5|4997.5|4934
1743004500000|2025-03-26 15:55:00|5000|4999.5|4998.5|4997.5|5003|5002|4988|4986.5|20087
1743004800000|2025-03-26 16:00:00|4998|4996|4986|4985|4998|4996|4985|4984|11597
1743005100000|2025-03-26 16:05:00|4985.5|4985.5|4984|4982.5|4991|4990|4983.5|4982.5|7961
1743005400000|2025-03-26 16:10:00|4984.5|4983|4981|4980|4986.5|4986|4979.5|4979|3322
1743005700000|2025-03-26 16:15:00|4981.5|4980.5|4979.5|4979|4982.5|4982|4975.5|4974.5|8804
1743006000000|2025-03-26 16:20:00|4980|4979.5|4976.5|4976|4983|4982|4976|4975|11105
1743006300000|2025-03-26 16:25:00|4977.5|4975.5|4981|4980|4981.5|4981|4974.5|4974|11243
1743062400000|2025-03-27 08:00:00|4849|4845.5|4803|4800|4849|4845.5|4800|4798|14908
1743062700000|2025-03-27 08:05:00|4802.5|4799.5|4814|4811.5|4830|4827.5|4797|4793.5|22720
1743063000000|2025-03-27 08:10:00|4813|4811|4823.5|4822.5|4829.5|4827.5|4811|4810|20650
1743063300000|2025-03-27 08:15:00|4824|4822|4837.5|4835.5|4845.5|4843.5|4824|4821.5|16536
1743063600000|2025-03-27 08:20:00|4837|4836|4830|4828.5|4841.5|4841|4829|4827|7228
1743063900000|2025-03-27 08:25:00|4828.5|4829|4827|4825|4830|4829|4817.5|4816|14036
1743064200000|2025-03-27 08:30:00|4826.5|4825.5|4850.5|4849|4851|4849.5|4825.5|4823.5|18105
1743064500000|2025-03-27 08:35:00|4851|4848.5|4853|4851.5|4861|4860|4847.5|4845.5|10497
1743064800000|2025-03-27 08:40:00|4855|4852|4855.5|4854|4868.5|4867|4851|4850|10162
1743065100000|2025-03-27 08:45:00|4855|4853.5|4858.5|4856.5|4858.5|4856.5|4847|4846|10459
1743065400000|2025-03-27 08:50:00|4858|4857.5|4855.5|4854.5|4859|4857.5|4848.5|4848|14199
1743065700000|2025-03-27 08:55:00|4855|4854|4873.5|4872|4874|4872.5|4853.5|4852|12843
1743066000000|2025-03-27 09:00:00|4874|4872.5|4886|4884.5|4892|4890|4873.5|4872.5|7146
1743066300000|2025-03-27 09:05:00|4884.5|4885|4883.5|4882|4894|4892.5|4881|4880.5|7034
1743066600000|2025-03-27 09:10:00|4884|4882.5|4880|4878.5|4888|4886.5|4880|4878.5|7364
1743066900000|2025-03-27 09:15:00|4880.5|4879.5|4885.5|4884.5|4889|4887.5|4879.5|4878|4863
1743067200000|2025-03-27 09:20:00|4886|4885|4874.5|4873|4886|4885.5|4865.5|4865|9338
1743067500000|2025-03-27 09:25:00|4875|4874|4880.5|4879|4882|4881.5|4875|4873.5|4974
1743067800000|2025-03-27 09:30:00|4880|4879.5|4875.5|4874.5|4881|4880.5|4875.5|4874.5|3346
1743068100000|2025-03-27 09:35:00|4874.5|4875|4863|4862.5|4875|4875|4859.5|4859|5288
1743068400000|2025-03-27 09:40:00|4862.5|4862|4866|4865|4867.5|4866|4860|4859.5|5910
1743068700000|2025-03-27 09:45:00|4865.5|4864.5|4883.5|4882.5|4883.5|4882.5|4865.5|4864.5|5252
1743069000000|2025-03-27 09:50:00|4884|4883|4879.5|4878.5|4887|4886.5|4876.5|4875.5|4031
1743069300000|2025-03-27 09:55:00|4879|4877.5|4886|4884|4889|4887.5|4879|4877.5|4864
1743069600000|2025-03-27 10:00:00|4885.5|4883.5|4884|4883|4887.5|4887|4879.5|4878|5123
1743069900000|2025-03-27 10:05:00|4883.5|4881|4886.5|4885|4888|4887|4881.5|4880.5|3925
1743070200000|2025-03-27 10:10:00|4886|4885.5|4890|4889|4903.5|4902|4885|4884|11967
1743070500000|2025-03-27 10:15:00|4889.5|4888.5|4888.5|4887.5|4892|4890.5|4884.5|4883|6745
1743070800000|2025-03-27 10:20:00|4888|4887|4894.5|4894|4896.5|4895|4888|4887|4977
1743071100000|2025-03-27 10:25:00|4894|4893|4890.5|4889.5|4894|4893.5|4883.5|4882.5|2478
1743071400000|2025-03-27 10:30:00|4891|4889|4901.5|4900|4902.5|4901|4891|4889|6002
1743071700000|2025-03-27 10:35:00|4901|4901|4896.5|4895.5|4905|4903.5|4896.5|4895.5|6025
1743072000000|2025-03-27 10:40:00|4897|4896|4900.5|4900|4904.5|4904|4896.5|4895.5|2818
1743072300000|2025-03-27 10:45:00|4902|4901|4899|4898|4902|4901|4894.5|4894|5014
1743072600000|2025-03-27 10:50:00|4898.5|4897.5|4895|4893.5|4899.5|4898|4891.5|4890.5|3866
1743072900000|2025-03-27 10:55:00|4894.5|4894|4889|4888|4895|4894|4888.5|4887.5|2740
1743073200000|2025-03-27 11:00:00|4888.5|4887.5|4898|4897.5|4900.5|4899.5|4887.5|4887|4039
1743073500000|2025-03-27 11:05:00|4898.5|4898|4903|4902|4907|4906|4898.5|4897.5|3893
1743073800000|2025-03-27 11:10:00|4902.5|4901.5|4888|4887.5|4902.5|4902|4884|4883|3293
1743074100000|2025-03-27 11:15:00|4888.5|4887|4890.5|4889.5|4893|4892|4886.5|4885|2010
1743074400000|2025-03-27 11:20:00|4890|4890|4896|4895.5|4896.5|4895.5|4890|4889.5|1436
1743074700000|2025-03-27 11:25:00|4896.5|4896.5|4894.5|4893.5|4899.5|4898.5|4894|4893.5|1751
1743075000000|2025-03-27 11:30:00|4895|4894|4900|4899|4901.5|4900.5|4895|4894|2509
1743075300000|2025-03-27 11:35:00|4900.5|4899.5|4898.5|4897.5|4902.5|4901.5|4898.5|4897.5|2317
1743075600000|2025-03-27 11:40:00|4899|4898|4892.5|4891.5|4901.5|4900.5|4892|4891|2351
1743075900000|2025-03-27 11:45:00|4893.5|4892|4893|4892|4895.5|4894.5|4892|4891.5|3290
1743076200000|2025-03-27 11:50:00|4893.5|4892.5|4892.5|4891.5|4898|4897|4892.5|4891.5|2553
1743076500000|2025-03-27 11:55:00|4893|4892|4889.5|4888.5|4896.5|4895|4888.5|4888|1559
1743076800000|2025-03-27 12:00:00|4890|4888|4879|4877.5|4890|4888|4877|4876.5|4158
1743077100000|2025-03-27 12:05:00|4878.5|4878|4875|4874|4879|4878|4872.5|4871.5|4172
1743077400000|2025-03-27 12:10:00|4874.5|4873.5|4878|4877|4880|4878.5|4873|4872.5|1997
1743077700000|2025-03-27 12:15:00|4878.5|4876.5|4873.5|4872.5|4880|4879.5|4873|4872.5|1598
1743078000000|2025-03-27 12:20:00|4873|4871.5|4855.5|4854.5|4873|4872|4854.5|4854|5112
1743078300000|2025-03-27 12:25:00|4855|4855.5|4852|4851|4859|4858|4851|4850|3105
1743078600000|2025-03-27 12:30:00|4853|4851.5|4852|4851|4861|4860|4849.5|4847.5|6488
1743078900000|2025-03-27 12:35:00|4852.5|4852|4849|4848|4860|4859|4846.5|4846|3841
1743079200000|2025-03-27 12:40:00|4849.5|4847.5|4854.5|4854|4856.5|4855.5|4849|4847.5|3438
1743079500000|2025-03-27 12:45:00|4854|4853.5|4852.5|4851.5|4857|4856|4848.5|4847.5|5363
1743079800000|2025-03-27 12:50:00|4852|4851|4848.5|4847.5|4853|4852.5|4846|4845|7649
1743080100000|2025-03-27 12:55:00|4848|4846.5|4848|4847|4850|4849.5|4846|4845.5|6390
1743080400000|2025-03-27 13:00:00|4849|4847.5|4853.5|4852.5|4858.5|4857|4848.5|4847|9411
1743080700000|2025-03-27 13:05:00|4851.5|4853|4840.5|4840|4851.5|4853|4840.5|4840|3014
1743081000000|2025-03-27 13:10:00|4841|4840.5|4839|4838.5|4842.5|4841.5|4836|4834.5|11540
1743081300000|2025-03-27 13:15:00|4838.5|4838|4832.5|4832|4842|4841.5|4832.5|4832|7214
1743081600000|2025-03-27 13:20:00|4832|4831.5|4820.5|4820|4832|4831.5|4819.5|4818.5|11398
1743081900000|2025-03-27 13:25:00|4820|4819.5|4800|4798.5|4820|4819.5|4796|4795|17971
1743082200000|2025-03-27 13:30:00|4799.5|4800|4791.5|4790.5|4803|4802.5|4784.5|4783|19049
1743082500000|2025-03-27 13:35:00|4792|4791|4794.5|4793.5|4801|4800|4783.5|4782|11961
1743082800000|2025-03-27 13:40:00|4793.5|4793|4784.5|4783|4793.5|4793.5|4778.5|4777|13297
1743083100000|2025-03-27 13:45:00|4785.5|4783.5|4818|4816.5|4820|4819.5|4785.5|4783|15899
1743083400000|2025-03-27 13:50:00|4817|4816|4811.5|4810|4825|4824|4809|4808.5|13503
1743083700000|2025-03-27 13:55:00|4811|4809.5|4814.5|4813.5|4816.5|4816|4802.5|4801.5|12314
1743084000000|2025-03-27 14:00:00|4814|4812.5|4823|4822.5|4827.5|4826.5|4814|4812.5|8949
1743084300000|2025-03-27 14:05:00|4822.5|4821|4814.5|4813|4825|4823.5|4813|4812|8588
1743084600000|2025-03-27 14:10:00|4814|4812.5|4816|4815|4817.5|4817|4806|4804.5|6032
1743084900000|2025-03-27 14:15:00|4815.5|4814.5|4814|4812|4818|4817|4813|4812|4467
1743085200000|2025-03-27 14:20:00|4813.5|4812.5|4801.5|4800.5|4813.5|4812.5|4797.5|4796.5|8214
1743085500000|2025-03-27 14:25:00|4800.5|4800|4799.5|4798.5|4802|4801.5|4796|4795|7175
1743085800000|2025-03-27 14:30:00|4798.5|4797.5|4806|4805|4809.5|4808.5|4795.5|4794|5017
1743086100000|2025-03-27 14:35:00|4805.5|4804.5|4811|4810.5|4811.5|4810.5|4802|4801|5132
1743086400000|2025-03-27 14:40:00|4811.5|4811|4811.5|4810.5|4819|4818|4810|4808.5|5491
1743086700000|2025-03-27 14:45:00|4811|4809.5|4810.5|4809|4812|4811|4807|4805.5|3626
1743087000000|2025-03-27 14:50:00|4811|4809.5|4806.5|4805.5|4811.5|4811|4801|4800|5464
1743087300000|2025-03-27 14:55:00|4807|4806|4820|4819|4821.5|4821|4806.5|4805|8131
1743087600000|2025-03-27 15:00:00|4822.5|4821.5|4821.5|4820|4823|4822|4813|4812.5|6215
1743087900000|2025-03-27 15:05:00|4821|4819.5|4826.5|4825.5|4830|4829|4820|4819.5|1644
1743088200000|2025-03-27 15:10:00|4826|4825|4840|4838.5|4843.5|4842.5|4824.5|4823.5|4908
1743088500000|2025-03-27 15:15:00|4839.5|4838|4832|4831|4839.5|4838|4832|4831|4353
1743088800000|2025-03-27 15:20:00|4831.5|4830.5|4813|4812|4831.5|4830.5|4813|4812|7874
1743089100000|2025-03-27 15:25:00|4814|4813|4816|4815|4818|4817|4810.5|4809|6374
1743089400000|2025-03-27 15:30:00|4817|4815.5|4795|4794|4817.5|4816.5|4793|4791.5|10757
1743089700000|2025-03-27 15:35:00|4795.5|4794.5|4792|4790.5|4796.5|4796|4790.5|4789.5|7168
1743090000000|2025-03-27 15:40:00|4793.5|4791|4801.5|4800.5|4804|4803|4791.5|4790.5|2026
1743090300000|2025-03-27 15:45:00|4801|4801|4800.5|4799|4801|4801|4797|4795.5|4045
1743090600000|2025-03-27 15:50:00|4800|4800|4806|4805|4806.5|4805.5|4799.5|4799|5001
1743090900000|2025-03-27 15:55:00|4805.5|4803.5|4787|4786|4805.5|4803.5|4787|4786|10261
1743091200000|2025-03-27 16:00:00|4787.5|4786.5|4788.5|4788|4792|4791|4780.5|4780|15019
1743091500000|2025-03-27 16:05:00|4789|4787.5|4792|4791|4797.5|4796|4788.5|4787.5|11399
1743091800000|2025-03-27 16:10:00|4791.5|4791.5|4783|4782|4791.5|4791.5|4783|4782|7316
1743092100000|2025-03-27 16:15:00|4782.5|4781.5|4788|4787|4788.5|4788|4781.5|4780.5|6003
1743092400000|2025-03-27 16:20:00|4787.5|4787.5|4786.5|4786|4788.5|4787.5|4783.5|4782.5|7402
1743092700000|2025-03-27 16:25:00|4787|4787.5|4793.5|4792.5|4795.5|4794.5|4784.5|4784|16109
1743148800000|2025-03-28 08:00:00|4777.5|4775|4798|4795.5|4800|4797|4777.5|4775|4270
1743149100000|2025-03-28 08:05:00|4797.5|4796|4823.5|4822|4824|4822|4792.5|4790|9043
1743149400000|2025-03-28 08:10:00|4824|4820|4835|4833|4835|4834|4809.5|4807.5|9235
1743149700000|2025-03-28 08:15:00|4834.5|4832.5|4838|4836.5|4839|4837.5|4827|4826|2893
1743150000000|2025-03-28 08:20:00|4839|4837|4823|4821.5|4842.5|4840.5|4821|4819.5|2984
1743150300000|2025-03-28 08:25:00|4825.5|4822|4818.5|4817|4828|4827|4810|4809|5213
1743150600000|2025-03-28 08:30:00|4820|4817.5|4807|4805|4821|4819|4806.5|4805|4706
1743150900000|2025-03-28 08:35:00|4806.5|4805.5|4817|4815.5|4817|4815.5|4803.5|4802|4699
1743151200000|2025-03-28 08:40:00|4816.5|4814.5|4823|4822|4824|4822.5|4807.5|4806.5|6786
1743151500000|2025-03-28 08:45:00|4823.5|4822.5|4819|4818|4825|4824|4816|4814.5|4230
1743151800000|2025-03-28 08:50:00|4819.5|4817.5|4826.5|4825|4828|4827.5|4816|4814.5|2887
1743152100000|2025-03-28 08:55:00|4824|4822.5|4815|4814|4824|4823|4812|4810.5|9190
1743152400000|2025-03-28 09:00:00|4815.5|4816.5|4810|4808|4817.5|4816.5|4802|4800.5|5797
1743152700000|2025-03-28 09:05:00|4809.5|4808.5|4803|4802|4810|4809|4800.5|4800|9309
1743153000000|2025-03-28 09:10:00|4802.5|4801|4805.5|4804.5|4806|4805|4800|4799|4624
1743153300000|2025-03-28 09:15:00|4805|4802.5|4802|4801|4805|4803.5|4799.5|4798.5|2310
1743153600000|2025-03-28 09:20:00|4803|4801.5|4796|4795|4803|4802.5|4792.5|4791.5|6201
1743153900000|2025-03-28 09:25:00|4797.5|4796|4793.5|4793|4797.5|4797|4791.5|4790|6651
1743154200000|2025-03-28 09:30:00|4793|4792|4790.5|4789.5|4793.5|4792|4782|4780.5|7909
1743154500000|2025-03-28 09:35:00|4790|4790|4775|4773.5|4791.5|4791|4773.5|4772.5|6717
1743154800000|2025-03-28 09:40:00|4775.5|4774|4773.5|4772.5|4782|4780.5|4773|4772|6486
1743155100000|2025-03-28 09:45:00|4772.5|4771|4763.5|4762.5|4773|4772|4760|4759|22760
1743155400000|2025-03-28 09:50:00|4764|4762|4766|4765|4768.5|4767.5|4763|4761.5|6480
1743155700000|2025-03-28 09:55:00|4767|4765.5|4772|4770.5|4776|4774.5|4765.5|4765|6636
1743156000000|2025-03-28 10:00:00|4772.5|4771|4771|4770|4774|4773|4768.5|4767.5|5280
1743156300000|2025-03-28 10:05:00|4770.5|4769.5|4770|4769|4771.5|4770|4766|4765|3911
1743156600000|2025-03-28 10:10:00|4769.5|4769.5|4773.5|4772|4777.5|4776|4769|4768|3720
1743156900000|2025-03-28 10:15:00|4773|4772.5|4773|4771.5|4776|4775|4769.5|4768|3500
1743157200000|2025-03-28 10:20:00|4772.5|4771|4768|4767|4774|4773|4766|4765|8945
1743157500000|2025-03-28 10:25:00|4767.5|4766.5|4763.5|4763|4770|4769|4763.5|4762.5|8669
1743157800000|2025-03-28 10:30:00|4765|4763.5|4770|4769|4771.5|4770.5|4764|4763|3443
1743158100000|2025-03-28 10:35:00|4769.5|4768.5|4782.5|4781.5|4784.5|4783|4769.5|4768.5|2196
1743158400000|2025-03-28 10:40:00|4783|4782|4779|4778|4783|4782|4777|4775.5|4562
1743158700000|2025-03-28 10:45:00|4779.5|4777.5|4772|4771|4779.5|4779|4771|4770|3096
1743159000000|2025-03-28 10:50:00|4771.5|4770.5|4763|4762|4773|4772|4761.5|4761|6722
1743159300000|2025-03-28 10:55:00|4762.5|4762.5|4762|4761|4766.5|4765.5|4758.5|4757|7005
1743159600000|2025-03-28 11:00:00|4762.5|4761.5|4767|4766.5|4768|4767.5|4762.5|4761.5|4556
1743159900000|2025-03-28 11:05:00|4767.5|4767|4767|4766|4771|4770.5|4766|4765.5|4982
1743160200000|2025-03-28 11:10:00|4766.5|4765|4767.5|4766.5|4769.5|4768.5|4764.5|4764|2218
1743160500000|2025-03-28 11:15:00|4767|4765.5|4770.5|4769|4772.5|4771.5|4767|4765.5|2088
1743160800000|2025-03-28 11:20:00|4771|4769.5|4772|4771|4773|4772|4767.5|4767|2765
1743161100000|2025-03-28 11:25:00|4772.5|4771.5|4772|4771|4775.5|4774.5|4770.5|4770|1692
1743161400000|2025-03-28 11:30:00|4771.5|4770.5|4770.5|4769.5|4773.5|4772.5|4770|4769|1660
1743161700000|2025-03-28 11:35:00|4771|4770.5|4774.5|4773.5|4774.5|4774|4771|4770|2624
1743162000000|2025-03-28 11:40:00|4774|4774.5|4782.5|4781.5|4783|4782|4774|4774.5|1750
1743162300000|2025-03-28 11:45:00|4782|4781|4779.5|4778.5|4785|4783.5|4779.5|4778.5|1081
1743162600000|2025-03-28 11:50:00|4779|4778|4774.5|4773.5|4779.5|4778|4774.5|4773.5|1807
1743162900000|2025-03-28 11:55:00|4774|4772.5|4777.5|4777|4778|4777|4773.5|4772.5|4546
1743163200000|2025-03-28 12:00:00|4776.5|4775.5|4776.5|4775|4784.5|4783.5|4774.5|4773|6163
1743163500000|2025-03-28 12:05:00|4776|4774.5|4769|4768|4778.5|4777.5|4769|4768|3503
1743163800000|2025-03-28 12:10:00|4769.5|4768.5|4763|4761.5|4769.5|4769|4761.5|4760|4534
1743164100000|2025-03-28 12:15:00|4762.5|4761|4765|4763.5|4766|4765|4762.5|4761|2130
1743164400000|2025-03-28 12:20:00|4764.5|4764|4764.5|4763|4766.5|4765.5|4762.5|4761.5|3885
1743164700000|2025-03-28 12:25:00|4765|4763.5|4766.5|4765.5|4766.5|4766|4762.5|4761.5|2181
1743165000000|2025-03-28 12:30:00|4767|4766|4760.5|4760|4770.5|4769.5|4760.5|4760|3086
1743165300000|2025-03-28 12:35:00|4761|4759.5|4754.5|4753|4761|4759.5|4754|4752.5|8178
1743165600000|2025-03-28 12:40:00|4755|4753.5|4758|4757|4760.5|4759|4753.5|4752|11706
1743165900000|2025-03-28 12:45:00|4758.5|4757.5|4762|4760.5|4762.5|4761|4754.5|4753|8050
1743166200000|2025-03-28 12:50:00|4761.5|4761|4766|4765|4768.5|4768|4761.5|4760|2186
1743166500000|2025-03-28 12:55:00|4765.5|4764.5|4757.5|4756.5|4767.5|4767|4757|4755.5|4552
1743166800000|2025-03-28 13:00:00|4758|4756|4746.5|4746|4759|4758|4744.5|4744|8223
1743167100000|2025-03-28 13:05:00|4746|4745.5|4792|4790.5|4798|4797|4746|4745|19563
1743167400000|2025-03-28 13:10:00|4792.5|4791|4803|4801.5|4805|4804|4785.5|4784.5|11547
1743167700000|2025-03-28 13:15:00|4803.5|4802|4809|4808|4810.5|4809.5|4800|4798.5|12472
1743168000000|2025-03-28 13:20:00|4810.5|4809.5|4788.5|4787.5|4810.5|4809.5|4787|4785.5|5636
1743168300000|2025-03-28 13:25:00|4788|4786.5|4781|4779.5|4791.5|4790.5|4778|4777|6183
1743168600000|2025-03-28 13:30:00|4782|4780|4791.5|4790|4798|4797.5|4779.5|4778|7032
1743168900000|2025-03-28 13:35:00|4791|4790.5|4790|4788.5|4791|4790.5|4781.5|4780.5|3711
1743169200000|2025-03-28 13:40:00|4790.5|4789|4771|4770|4791.5|4790.5|4771|4770|5611
1743169500000|2025-03-28 13:45:00|4771.5|4770.5|4773|4771.5|4777|4775.5|4769|4768|2242
1743169800000|2025-03-28 13:50:00|4773.5|4772|4771.5|4770.5|4780.5|4779.5|4767|4766.5|3334
1743170100000|2025-03-28 13:55:00|4771|4771|4758|4756.5|4773.5|4772.5|4757.5|4756.5|5513
1743170400000|2025-03-28 14:00:00|4757.5|4754.5|4756|4755.5|4761|4760|4752|4751.5|5694
1743170700000|2025-03-28 14:05:00|4756.5|4756|4753|4752|4758.5|4757|4748.5|4748|8854
1743171000000|2025-03-28 14:10:00|4752.5|4751.5|4753.5|4752.5|4755.5|4754.5|4746|4745|4657
1743171300000|2025-03-28 14:15:00|4754|4752|4762|4761|4765.5|4765|4754|4752|5537
1743171600000|2025-03-28 14:20:00|4762.5|4761.5|4765|4764|4769|4768.5|4758|4756.5|2865
1743171900000|2025-03-28 14:25:00|4764.5|4763.5|4761.5|4760.5|4765|4764|4760.5|4759|2735
1743172200000|2025-03-28 14:30:00|4760.5|4760|4752.5|4751|4770|4768.5|4745.5|4745|5493
1743172500000|2025-03-28 14:35:00|4752|4751.5|4757.5|4756.5|4758.5|4757.5|4745.5|4745|4704
1743172800000|2025-03-28 14:40:00|4759|4758|4754.5|4752.5|4761.5|4761|4753|4751.5|3603
1743173100000|2025-03-28 14:45:00|4754|4753|4745.5|4744.5|4754|4753|4742.5|4742|5840
1743173400000|2025-03-28 14:50:00|4745|4744|4746|4745|4747|4746|4742|4741|6088
1743173700000|2025-03-28 14:55:00|4745.5|4744|4742.5|4741.5|4746|4745|4738|4737.5|8676
1743174000000|2025-03-28 15:00:00|4742|4741|4742.5|4742|4744|4743|4739|4737.5|5907
1743174300000|2025-03-28 15:05:00|4743|4742.5|4753|4752|4754|4752.5|4742.5|4742|5306
1743174600000|2025-03-28 15:10:00|4752.5|4751|4760.5|4760|4767|4765.5|4750|4748.5|9528
1743174900000|2025-03-28 15:15:00|4761|4759.5|4758|4757|4764.5|4763.5|4756|4755|3365
1743175200000|2025-03-28 15:20:00|4757|4756.5|4766|4764.5|4766|4765|4757|4756|3770
1743175500000|2025-03-28 15:25:00|4765.5|4765|4774.5|4773.5|4777|4775.5|4765.5|4765|3208
1743175800000|2025-03-28 15:30:00|4774|4774|4772.5|4772|4777.5|4777|4771|4770|4187
1743176100000|2025-03-28 15:35:00|4772|4771.5|4770|4769|4773|4772.5|4768|4767.5|3787
1743176400000|2025-03-28 15:40:00|4769.5|4768.5|4759|4758|4770.5|4769.5|4758|4757.5|4278
1743176700000|2025-03-28 15:45:00|4759.5|4757.5|4761.5|4760.5|4761.5|4760.5|4756.5|4755.5|5052
1743177000000|2025-03-28 15:50:00|4761|4760|4754.5|4753.5|4764.5|4763|4752|4751|5534
1743177300000|2025-03-28 15:55:00|4754|4753|4750|4749.5|4755.5|4754.5|4748.5|4748|7698
1743177600000|2025-03-28 16:00:00|4751.5|4751|4757.5|4757|4758.5|4758|4751.5|4750.5|2788
1743177900000|2025-03-28 16:05:00|4757|4756.5|4758|4757|4760|4759.5|4756|4755.5|2808
1743178200000|2025-03-28 16:10:00|4758.5|4756.5|4755|4754|4759|4758.5|4754.5|4754|9228
1743178500000|2025-03-28 16:15:00|4754.5|4755|4747.5|4746.5|4756|4755.5|4747|4746|7924
1743178800000|2025-03-28 16:20:00|4747|4746|4747|4746|4751|4750|4745|4744|10542
1743179100000|2025-03-28 16:25:00|4746.5|4745.5|4747|4746.5|4750.5|4749.5|4745.5|4745|5997
1743404400000|2025-03-31 07:00:00|4646|4643.5|4587|4584.5|4652.5|4650|4577.5|4576|30059
1743404700000|2025-03-31 07:05:00|4588.5|4586.5|4601.5|4600|4617|4615|4579.5|4577|28363
1743405000000|2025-03-31 07:10:00|4598|4595.5|4589.5|4587.5|4606.5|4605|4587.5|4585.5|16609
1743405300000|2025-03-31 07:15:00|4594|4588.5|4599.5|4598|4609.5|4608|4580|4578.5|12110
1743405600000|2025-03-31 07:20:00|4599|4597.5|4586.5|4585|4605.5|4604|4581|4579.5|15448
1743405900000|2025-03-31 07:25:00|4587.5|4585.5|4596|4595.5|4597|4596|4576|4575|14968
1743406200000|2025-03-31 07:30:00|4596.5|4598|4575|4573.5|4599.5|4599|4574|4572|17423
1743406500000|2025-03-31 07:35:00|4575.5|4574|4590|4588.5|4596.5|4596|4573.5|4571|17046
1743406800000|2025-03-31 07:40:00|4590.5|4588|4593|4592|4604|4602.5|4590|4588|12436
1743407100000|2025-03-31 07:45:00|4594.5|4593|4588.5|4587.5|4600.5|4599|4585|4583.5|10467
1743407400000|2025-03-31 07:50:00|4590|4589|4596.5|4595|4598.5|4597|4582.5|4581|6921
1743407700000|2025-03-31 07:55:00|4596|4594.5|4597|4595.5|4598.5|4597.5|4589.5|4588|6895
1743408000000|2025-03-31 08:00:00|4601|4599|4590.5|4589.5|4606|4605|4588|4586.5|10755
1743408300000|2025-03-31 08:05:00|4589.5|4589|4587.5|4586.5|4592|4590.5|4583|4582|4607
1743408600000|2025-03-31 08:10:00|4589.5|4586|4593.5|4592|4598.5|4597.5|4582.5|4582|6286
1743408900000|2025-03-31 08:15:00|4592.5|4591.5|4594|4593|4599.5|4599|4591|4590|8355
1743409200000|2025-03-31 08:20:00|4594.5|4592.5|4580|4579|4594.5|4593.5|4579|4578|9531
1743409500000|2025-03-31 08:25:00|4579.5|4577.5|4582.5|4581|4585.5|4585|4576|4574.5|6262
1743409800000|2025-03-31 08:30:00|4584.5|4581.5|4575|4573|4586.5|4585|4572.5|4571|8735
1743410100000|2025-03-31 08:35:00|4574.5|4573.5|4578|4577|4579|4578.5|4573|4572|6211
1743410400000|2025-03-31 08:40:00|4578.5|4576.5|4589.5|4589|4596|4595|4578|4576.5|4673
1743410700000|2025-03-31 08:45:00|4590|4589.5|4587|4585.5|4592.5|4591.5|4585|4584|3127
1743411000000|2025-03-31 08:50:00|4586.5|4586|4585.5|4584|4592|4591.5|4584.5|4583|5418
1743411300000|2025-03-31 08:55:00|4586|4584.5|4577.5|4576|4587|4586|4574|4573|11080
1743411600000|2025-03-31 09:00:00|4577|4575|4567|4566|4577|4576|4566.5|4565|10394
1743411900000|2025-03-31 09:05:00|4567.5|4567|4567.5|4567|4570.5|4569.5|4562|4560.5|6335
1743412200000|2025-03-31 09:10:00|4567|4566|4572.5|4571.5|4578|4576.5|4566|4565|8578
1743412500000|2025-03-31 09:15:00|4573|4572|4583|4582|4590|4589|4573|4571.5|4760
1743412800000|2025-03-31 09:20:00|4582.5|4581.5|4585.5|4584.5|4587.5|4587|4580.5|4579|4446
1743413100000|2025-03-31 09:25:00|4585|4582.5|4582.5|4582|4587|4586|4579.5|4578.5|3520
1743413400000|2025-03-31 09:30:00|4583|4582.5|4578.5|4577|4585.5|4584.5|4578.5|4576.5|3152
1743413700000|2025-03-31 09:35:00|4578|4576.5|4573|4572|4580.5|4579.5|4573|4572|6247
1743414000000|2025-03-31 09:40:00|4572.5|4572.5|4561.5|4560.5|4576.5|4575.5|4561|4560|5886
1743414300000|2025-03-31 09:45:00|4562|4561|4563|4562.5|4565|4564|4559.5|4558.5|8483
1743414600000|2025-03-31 09:50:00|4564.5|4563|4553.5|4552|4567.5|4566.5|4552|4550.5|17693
1743414900000|2025-03-31 09:55:00|4553|4551.5|4553|4552.5|4554.5|4554|4551.5|4550.5|19355
1743415200000|2025-03-31 10:00:00|4553.5|4552|4548.5|4547|4563|4562|4546|4545|16124
1743415500000|2025-03-31 10:05:00|4548|4546.5|4548.5|4547|4556|4554.5|4546.5|4545.5|8882
1743415800000|2025-03-31 10:10:00|4548|4546.5|4549|4547.5|4550|4549|4543.5|4542|9631
1743416100000|2025-03-31 10:15:00|4548|4546.5|4539.5|4539|4550.5|4550|4537|4536|9559
1743416400000|2025-03-31 10:20:00|4541.5|4538.5|4541.5|4540.5|4545|4544.5|4538.5|4536.5|8930
1743416700000|2025-03-31 10:25:00|4542.5|4541|4542|4541|4546.5|4546|4540|4539|8560
1743417000000|2025-03-31 10:30:00|4541.5|4540.5|4532|4531.5|4542|4541|4530|4529|7779
1743417300000|2025-03-31 10:35:00|4531.5|4531|4529|4528|4533.5|4533|4528.5|4527|3730
1743417600000|2025-03-31 10:40:00|4528.5|4528.5|4526|4524.5|4530|4529.5|4522|4521.5|4369
1743417900000|2025-03-31 10:45:00|4526.5|4525|4521.5|4521|4532|4530.5|4521.5|4521|5191
1743418200000|2025-03-31 10:50:00|4521|4520.5|4516.5|4514.5|4526.5|4526|4516.5|4514.5|5645
1743418500000|2025-03-31 10:55:00|4518|4517|4514|4513.5|4518.5|4517.5|4506.5|4505|12268
1743418800000|2025-03-31 11:00:00|4515|4513|4511.5|4510.5|4515|4513|4505|4504|8541
1743419100000|2025-03-31 11:05:00|4512|4511|4522.5|4521|4522.5|4521.5|4505.5|4504.5|7517
1743419400000|2025-03-31 11:10:00|4523|4521.5|4527.5|4526.5|4533|4531.5|4521.5|4520.5|9568
1743419700000|2025-03-31 11:15:00|4528.5|4528|4530.5|4529.5|4536.5|4536|4528.5|4528|6769
1743420000000|2025-03-31 11:20:00|4530|4529|4529|4528.5|4534.5|4533.5|4524.5|4523.5|5466
1743420300000|2025-03-31 11:25:00|4528.5|4527.5|4527.5|4526.5|4531.5|4530.5|4525|4523.5|3999
1743420600000|2025-03-31 11:30:00|4528|4527|4519|4518|4530.5|4529.5|4516.5|4515|8074
1743420900000|2025-03-31 11:35:00|4518.5|4518.5|4529.5|4529|4529.5|4529|4518.5|4518|5032
1743421200000|2025-03-31 11:40:00|4530.5|4529.5|4542|4541|4542|4541|4530|4529|8708
1743421500000|2025-03-31 11:45:00|4541.5|4541.5|4546.5|4545.5|4547|4546|4541.5|4540.5|6142
1743421800000|2025-03-31 11:50:00|4548|4547|4553|4552.5|4556|4555.5|4548|4547|6075
1743422100000|2025-03-31 11:55:00|4552.5|4552|4544.5|4544|4555|4554|4544|4542.5|8152
1743422400000|2025-03-31 12:00:00|4544|4542.5|4546|4545|4552|4550.5|4542.5|4541|3349
1743422700000|2025-03-31 12:05:00|4546.5|4545.5|4561.5|4560.5|4566|4564.5|4546|4545.5|12589
1743423000000|2025-03-31 12:10:00|4561|4560|4557|4556|4564|4563|4557|4556|7417
1743423300000|2025-03-31 12:15:00|4556.5|4555.5|4543|4541.5|4557|4556.5|4543|4541.5|5205
1743423600000|2025-03-31 12:20:00|4542.5|4542|4559|4558|4560.5|4559.5|4541|4540.5|5795
1743423900000|2025-03-31 12:25:00|4559.5|4557.5|4557|4556.5|4559.5|4558|4552|4550.5|4762
1743424200000|2025-03-31 12:30:00|4558|4557|4553|4551.5|4558.5|4557|4547.5|4546|2832
1743424500000|2025-03-31 12:35:00|4553.5|4552|4558|4556.5|4560|4558.5|4551.5|4550.5|3500
1743424800000|2025-03-31 12:40:00|4557.5|4556|4557|4555.5|4558.5|4557|4551.5|4550|4288
1743425100000|2025-03-31 12:45:00|4556.5|4553.5|4555.5|4554.5|4563.5|4562.5|4551|4549.5|12642
1743425400000|2025-03-31 12:50:00|4555|4553|4538|4537|4559.5|4558.5|4537.5|4536.5|21928
1743425700000|2025-03-31 12:55:00|4537.5|4537.5|4549.5|4548.5|4551.5|4550.5|4537.5|4537|6146
1743426000000|2025-03-31 13:00:00|4550|4549.5|4547.5|4546.5|4553.5|4553|4544|4543|5816
1743426300000|2025-03-31 13:05:00|4547|4546|4550|4548.5|4552.5|4551.5|4545|4544|5372
1743426600000|2025-03-31 13:10:00|4549.5|4549|4555|4554.5|4555.5|4554.5|4548|4547|4375
1743426900000|2025-03-31 13:15:00|4555.5|4555|4559|4558.5|4559.5|4558.5|4551.5|4550.5|5396
1743427200000|2025-03-31 13:20:00|4558.5|4558|4557.5|4556.5|4559.5|4558.5|4553|4552|6703
1743427500000|2025-03-31 13:25:00|4558.5|4557.5|4555|4554|4563|4562|4554.5|4553.5|2748
1743427800000|2025-03-31 13:30:00|4556.5|4555|4552|4551.5|4558|4557|4546|4545|10123
1743428100000|2025-03-31 13:35:00|4552.5|4551|4544.5|4543|4553.5|4552.5|4543|4542|5634
1743428400000|2025-03-31 13:40:00|4545|4544|4541.5|4540.5|4551.5|4551|4539|4538|11258
1743428700000|2025-03-31 13:45:00|4540.5|4541|4543.5|4542.5|4546.5|4545.5|4537.5|4536|6360
1743429000000|2025-03-31 13:50:00|4543|4542|4548.5|4547.5|4552.5|4551.5|4543|4542|9943
1743429300000|2025-03-31 13:55:00|4548|4547|4551|4550.5|4558|4557|4548|4547|7613
1743429600000|2025-03-31 14:00:00|4551.5|4550|4563|4561.5|4563|4562|4551|4550|5884
1743429900000|2025-03-31 14:05:00|4562.5|4562|4568|4566.5|4579.5|4578|4561|4560|14790
1743430200000|2025-03-31 14:10:00|4567.5|4566|4575|4573.5|4576.5|4575.5|4566|4565|8270
1743430500000|2025-03-31 14:15:00|4574.5|4573|4565.5|4564|4575|4574|4564|4563|8797
1743430800000|2025-03-31 14:20:00|4566|4564.5|4557.5|4556|4569|4568|4557.5|4556|7724
1743431100000|2025-03-31 14:25:00|4557|4555.5|4546|4545|4557|4555.5|4545.5|4545|6700
1743431400000|2025-03-31 14:30:00|4547|4545.5|4565.5|4564.5|4570|4569|4547|4545.5|8346
1743431700000|2025-03-31 14:35:00|4566.5|4566|4567.5|4566|4569|4568.5|4561|4560|4559
1743432000000|2025-03-31 14:40:00|4567|4564.5|4559.5|4558|4567|4564.5|4557|4556|12514
1743432300000|2025-03-31 14:45:00|4560|4558.5|4560|4559|4561.5|4560|4552.5|4552|7528
1743432600000|2025-03-31 14:50:00|4561|4559.5|4565|4564|4565.5|4564.5|4557|4555.5|8123
1743432900000|2025-03-31 14:55:00|4566.5|4564.5|4568.5|4567.5|4573|4572|4562|4561|8593
1743433200000|2025-03-31 15:00:00|4569|4568.5|4570|4569|4571|4569.5|4563|4561.5|11543
1743433500000|2025-03-31 15:05:00|4569.5|4568|4574|4573|4574.5|4573.5|4566|4565|7653
1743433800000|2025-03-31 15:10:00|4574.5|4574|4575|4573.5|4579|4578|4570.5|4569|10815
1743434100000|2025-03-31 15:15:00|4576|4574|4581.5|4580.5|4582|4580.5|4575.5|4574|5783
1743434400000|2025-03-31 15:20:00|4581|4580|4579|4578.5|4582.5|4582|4576|4575|12878
1743434700000|2025-03-31 15:25:00|4580|4579|4571|4570|4580.5|4579.5|4569.5|4569|29843
1743490800000|2025-04-01 07:00:00|4610|4602.5|4623.5|4621|4624|4621|4595.5|4593.5|30210
1743491100000|2025-04-01 07:05:00|4622.5|4621.5|4608|4606.5|4625|4623.5|4608|4606.5|6722
1743491400000|2025-04-01 07:10:00|4609.5|4607|4610.5|4608.5|4627|4625.5|4605.5|4604.5|3792
1743491700000|2025-04-01 07:15:00|4612|4609.5|4599|4597|4612.5|4610|4591|4590|6452
1743492000000|2025-04-01 07:20:00|4599.5|4598|4603|4601|4605|4604|4595|4593.5|7002
1743492300000|2025-04-01 07:25:00|4602.5|4600|4602|4601.5|4607.5|4606|4596|4594.5|9609
1743492600000|2025-04-01 07:30:00|4603.5|4602|4596.5|4595.5|4606|4604.5|4590.5|4590|5691
1743492900000|2025-04-01 07:35:00|4598|4597|4596.5|4594.5|4601|4599.5|4592|4590|6081
1743493200000|2025-04-01 07:40:00|4597|4595|4597|4595.5|4611|4610.5|4597|4595|7403
1743493500000|2025-04-01 07:45:00|4598.5|4596|4601.5|4600|4605|4604|4596.5|4595|3174
1743493800000|2025-04-01 07:50:00|4602|4602|4598.5|4597.5|4603.5|4602|4597.5|4596|2713
1743494100000|2025-04-01 07:55:00|4599|4596|4606.5|4604.5|4606.5|4604.5|4596.5|4595|2709
1743494400000|2025-04-01 08:00:00|4606|4604|4612|4611|4613.5|4612.5|4599|4598|4168
1743494700000|2025-04-01 08:05:00|4611.5|4610.5|4606.5|4606|4617.5|4616.5|4606.5|4605.5|3549
1743495000000|2025-04-01 08:10:00|4607|4606.5|4626|4625|4626|4625|4607|4606|8309
1743495300000|2025-04-01 08:15:00|4627|4624.5|4637|4635.5|4637|4635.5|4623.5|4622.5|4243
1743495600000|2025-04-01 08:20:00|4636.5|4636|4628|4627|4637|4636|4627.5|4627|4427
1743495900000|2025-04-01 08:25:00|4627.5|4626.5|4632.5|4631|4634|4633|4626.5|4625.5|2123
1743496200000|2025-04-01 08:30:00|4631.5|4631.5|4634|4633|4637.5|4636.5|4630|4628.5|3322
1743496500000|2025-04-01 08:35:00|4633.5|4632|4630.5|4629|4634.5|4633|4618.5|4617|3332
1743496800000|2025-04-01 08:40:00|4629.5|4628|4629.5|4628.5|4632.5|4631|4627.5|4626.5|1025
1743497100000|2025-04-01 08:45:00|4630|4629|4631.5|4630|4632|4631|4628|4627|2474
1743497400000|2025-04-01 08:50:00|4632|4630.5|4637.5|4636|4637.5|4636.5|4632|4630.5|3470
1743497700000|2025-04-01 08:55:00|4637|4636.5|4641.5|4641|4642|4641|4635|4634|5000
1743498000000|2025-04-01 09:00:00|4642|4641.5|4640.5|4639.5|4644|4643|4639.5|4638|4380
1743498300000|2025-04-01 09:05:00|4640|4639|4645.5|4644|4646|4645|4638.5|4638|2119
1743498600000|2025-04-01 09:10:00|4645|4644.5|4650.5|4649.5|4656|4655|4644.5|4643.5|3880
1743498900000|2025-04-01 09:15:00|4651|4650|4649.5|4648.5|4652|4650.5|4645.5|4644|2308
1743499200000|2025-04-01 09:20:00|4649|4649.5|4654|4653.5|4658|4657|4649|4649.5|3903
1743499500000|2025-04-01 09:25:00|4652.5|4652|4655|4654|4655|4654.5|4651|4650|3085
1743499800000|2025-04-01 09:30:00|4655.5|4654.5|4656.5|4655.5|4658.5|4657.5|4650.5|4649.5|3725
1743500100000|2025-04-01 09:35:00|4654.5|4653|4653.5|4652.5|4654.5|4654|4651.5|4650.5|3239
1743500400000|2025-04-01 09:40:00|4654|4653|4655.5|4654.5|4656|4655.5|4653.5|4652|2977
1743500700000|2025-04-01 09:45:00|4655|4654|4656|4655|4656|4655.5|4653|4652|3373
1743501000000|2025-04-01 09:50:00|4656.5|4655.5|4658|4657|4660|4659.5|4651|4650|4513
1743501300000|2025-04-01 09:55:00|4657.5|4657.5|4654|4653.5|4660|4659|4653|4651.5|2890
1743501600000|2025-04-01 10:00:00|4654.5|4654|4644|4642.5|4654.5|4654|4632.5|4631|14125
1743501900000|2025-04-01 10:05:00|4643|4641.5|4640|4638.5|4649.5|4649|4638.5|4637.5|6375
1743502200000|2025-04-01 10:10:00|4639.5|4638|4643|4642|4649|4648|4638|4637|11035
1743502500000|2025-04-01 10:15:00|4643.5|4642.5|4649.5|4648|4649.5|4648|4641.5|4640.5|5607
1743502800000|2025-04-01 10:20:00|4650.5|4648.5|4647|4646|4651.5|4650|4646|4645.5|5525
1743503100000|2025-04-01 10:25:00|4649.5|4648.5|4644|4643|4650.5|4649.5|4643|4642.5|5776
1743503400000|2025-04-01 10:30:00|4643.5|4641|4635.5|4635|4643.5|4642.5|4633|4632|3881
1743503700000|2025-04-01 10:35:00|4635|4634.5|4635.5|4635|4638|4637.5|4634.5|4634|3593
1743504000000|2025-04-01 10:40:00|4634.5|4634|4643|4642|4643.5|4642.5|4634.5|4634|5277
1743504300000|2025-04-01 10:45:00|4642.5|4641.5|4642|4641|4646|4645|4640.5|4639.5|5134
1743504600000|2025-04-01 10:50:00|4641.5|4641.5|4644.5|4644|4647|4646|4640|4639|924
1743504900000|2025-04-01 10:55:00|4644|4643|4639|4637.5|4644.5|4644|4637.5|4636.5|6115
1743505200000|2025-04-01 11:00:00|4641|4639|4634.5|4633|4641|4639|4632|4631|1918
1743505500000|2025-04-01 11:05:00|4635.5|4633.5|4634|4633.5|4636|4635|4632.5|4631.5|2216
1743505800000|2025-04-01 11:10:00|4634.5|4634|4630|4629|4635.5|4634.5|4630|4629|2415
1743506100000|2025-04-01 11:15:00|4631|4629.5|4629.5|4628.5|4632.5|4631|4628.5|4627.5|1905
1743506400000|2025-04-01 11:20:00|4629|4628|4621.5|4620.5|4629|4628|4620.5|4619.5|2811
1743506700000|2025-04-01 11:25:00|4621|4621|4614.5|4613|4622.5|4621|4614|4613|1400
1743507000000|2025-04-01 11:30:00|4614|4611|4616|4615|4617.5|4616|4608|4606.5|3885
1743507300000|2025-04-01 11:35:00|4616.5|4615.5|4611|4610|4617.5|4616.5|4609.5|4608.5|1545
1743507600000|2025-04-01 11:40:00|4611.5|4610.5|4619.5|4618|4619.5|4618.5|4610|4609.5|2500
1743507900000|2025-04-01 11:45:00|4620.5|4618.5|4624.5|4623|4627|4625.5|4620|4618.5|3839
1743508200000|2025-04-01 11:50:00|4624|4622.5|4623|4621.5|4625.5|4625|4620.5|4619.5|2342
1743508500000|2025-04-01 11:55:00|4622.5|4621|4638.5|4637.5|4638.5|4638|4622|4620.5|9146
1743508800000|2025-04-01 12:00:00|4639.5|4639|4635|4634|4642|4641|4634|4633.5|3406
1743509100000|2025-04-01 12:05:00|4634|4634.5|4646|4645.5|4646|4645.5|4632.5|4631.5|2596
1743509400000|2025-04-01 12:10:00|4645.5|4644.5|4648|4647|4652.5|4652|4644.5|4643.5|5538
1743509700000|2025-04-01 12:15:00|4647|4646|4642.5|4641.5|4648|4647|4639.5|4638|1571
1743510000000|2025-04-01 12:20:00|4642|4642|4644|4643|4644|4643|4637|4636.5|2247
1743510300000|2025-04-01 12:25:00|4643.5|4643.5|4646.5|4645|4647.5|4646|4641|4639.5|1446
1743510600000|2025-04-01 12:30:00|4646|4645.5|4645.5|4645|4646.5|4646|4642|4640.5|2209
1743510900000|2025-04-01 12:35:00|4645|4644|4643|4641.5|4646.5|4646|4642|4641|1515
1743511200000|2025-04-01 12:40:00|4642.5|4642|4636|4635|4642.5|4642.5|4633.5|4632|2266
1743511500000|2025-04-01 12:45:00|4636.5|4635.5|4636|4635|4638.5|4637|4635.5|4634.5|1479
1743511800000|2025-04-01 12:50:00|4635.5|4634.5|4636.5|4636|4638.5|4637.5|4635|4634.5|2854
1743512100000|2025-04-01 12:55:00|4637|4636.5|4638|4637|4639.5|4638.5|4636.5|4635.5|859
1743512400000|2025-04-01 13:00:00|4639.5|4637.5|4638|4637.5|4641.5|4640.5|4636.5|4635.5|3225
1743512700000|2025-04-01 13:05:00|4638.5|4637|4638|4637.5|4641|4640|4636|4635|3471
1743513000000|2025-04-01 13:10:00|4639|4638.5|4641|4640.5|4641|4640.5|4638.5|4637.5|961
1743513300000|2025-04-01 13:15:00|4642|4641|4640.5|4639.5|4643|4642|4640|4639.5|1625
1743513600000|2025-04-01 13:20:00|4641|4640|4643|4641.5|4645|4643.5|4638|4637|1604
1743513900000|2025-04-01 13:25:00|4642.5|4641|4642.5|4641|4643.5|4642|4638.5|4637.5|1826
1743514200000|2025-04-01 13:30:00|4643|4641.5|4628.5|4627.5|4644.5|4643|4624.5|4623.5|5249
1743514500000|2025-04-01 13:35:00|4629|4628|4629.5|4628|4632|4630.5|4621|4620|2865
1743514800000|2025-04-01 13:40:00|4629|4628.5|4628|4627|4633.5|4632|4626|4624.5|5144
1743515100000|2025-04-01 13:45:00|4627.5|4626.5|4626.5|4625.5|4628|4627|4622|4621.5|2746
1743515400000|2025-04-01 13:50:00|4627.5|4626|4633.5|4632|4636|4635.5|4624|4622.5|6263
1743515700000|2025-04-01 13:55:00|4633|4632.5|4634|4633|4635.5|4634.5|4630|4629|5919
1743516000000|2025-04-01 14:00:00|4633|4632.5|4625.5|4624.5|4633|4632.5|4624|4623.5|3694
1743516300000|2025-04-01 14:05:00|4625|4624|4622.5|4621.5|4628.5|4627.5|4622|4621|4314
1743516600000|2025-04-01 14:10:00|4625.5|4622|4622|4620.5|4628|4627.5|4619|4618.5|5549
1743516900000|2025-04-01 14:15:00|4621.5|4621|4623|4622.5|4629.5|4629|4621|4620|3319
1743517200000|2025-04-01 14:20:00|4623.5|4623|4625.5|4624.5|4629.5|4628.5|4620.5|4619.5|5531
1743517500000|2025-04-01 14:25:00|4625|4624|4626|4625.5|4631|4630|4625|4624|6568
1743517800000|2025-04-01 14:30:00|4626.5|4625|4628.5|4627.5|4630.5|4629.5|4626|4625|3709
1743518100000|2025-04-01 14:35:00|4629.5|4628|4644.5|4643.5|4647.5|4646.5|4627|4626.5|15476
1743518400000|2025-04-01 14:40:00|4643.5|4643|4651|4650|4656.5|4655|4643|4642.5|4006
1743518700000|2025-04-01 14:45:00|4651.5|4649.5|4644.5|4643|4651.5|4651|4644|4643|5847
1743519000000|2025-04-01 14:50:00|4645|4643.5|4640|4639.5|4647.5|4646.5|4639|4637.5|4673
1743519300000|2025-04-01 14:55:00|4640.5|4640.5|4642.5|4641.5|4644.5|4643.5|4640|4639|8271
1743519600000|2025-04-01 15:00:00|4642|4641|4648|4647.5|4649|4648|4642|4641|6201
1743519900000|2025-04-01 15:05:00|4648.5|4648|4648.5|4647.5|4653.5|4653|4648.5|4647|11298
1743520200000|2025-04-01 15:10:00|4648|4648|4651.5|4650.5|4655|4654|4645.5|4644|12713
1743520500000|2025-04-01 15:15:00|4652|4651|4651.5|4650.5|4656|4655|4648.5|4647.5|9940
1743520800000|2025-04-01 15:20:00|4651|4649.5|4649.5|4649|4651|4650|4647.5|4646.5|10098
1743521100000|2025-04-01 15:25:00|4650|4649.5|4646.5|4645.5|4653.5|4652.5|4645.5|4644.5|11327
1743577200000|2025-04-02 07:00:00|4609|4594.5|4604.5|4602|4619|4616|4588.5|4586|15038
1743577500000|2025-04-02 07:05:00|4604|4601.5|4629.5|4628|4630|4628|4601|4600|10335
1743577800000|2025-04-02 07:10:00|4631|4629|4635|4634|4636.5|4635.5|4626|4624|8757
1743578100000|2025-04-02 07:15:00|4636.5|4634.5|4644|4642.5|4648|4646.5|4635|4634|5544
1743578400000|2025-04-02 07:20:00|4643.5|4642|4635|4633.5|4649.5|4648|4631.5|4630|6260
1743578700000|2025-04-02 07:25:00|4636|4633|4626.5|4625.5|4637.5|4636.5|4624.5|4623|7901
1743579000000|2025-04-02 07:30:00|4627|4626|4615.5|4614|4629|4627.5|4613.5|4612|5053
1743579300000|2025-04-02 07:35:00|4616|4614.5|4612|4611|4616|4614.5|4604.5|4603.5|6680
1743579600000|2025-04-02 07:40:00|4613|4612|4606|4605|4613.5|4612.5|4604.5|4604|5905
1743579900000|2025-04-02 07:45:00|4606.5|4605.5|4602|4601|4609.5|4608.5|4600|4599|11522
1743580200000|2025-04-02 07:50:00|4603|4602|4598|4597|4610|4608.5|4595|4593.5|5928
1743580500000|2025-04-02 07:55:00|4597.5|4595.5|4600|4598.5|4602.5|4601|4594.5|4594|4471
1743580800000|2025-04-02 08:00:00|4598.5|4599|4595.5|4594.5|4600|4599|4593|4592.5|6101
1743581100000|2025-04-02 08:05:00|4595|4594|4589.5|4588.5|4598|4596.5|4583.5|4582.5|9008
1743581400000|2025-04-02 08:10:00|4590.5|4589|4594.5|4593.5|4598|4597|4585|4583.5|3139
1743581700000|2025-04-02 08:15:00|4595|4594|4597.5|4595.5|4600|4599.5|4592.5|4591|3906
1743582000000|2025-04-02 08:20:00|4597|4596|4590|4588.5|4598.5|4596.5|4588|4586.5|2810
1743582300000|2025-04-02 08:25:00|4589.5|4588|4596|4594.5|4600|4599|4589|4588|2456
1743582600000|2025-04-02 08:30:00|4594.5|4593|4609.5|4608|4611|4609.5|4593.5|4592.5|3647
1743582900000|2025-04-02 08:35:00|4609|4606.5|4614|4613.5|4614.5|4613.5|4607|4605.5|5334
1743583200000|2025-04-02 08:40:00|4613.5|4613|4611.5|4610.5|4614.5|4613.5|4610.5|4609|2140
1743583500000|2025-04-02 08:45:00|4612.5|4611|4614|4612|4614.5|4613.5|4608|4606.5|3742
1743583800000|2025-04-02 08:50:00|4613.5|4612.5|4604.5|4603.5|4615|4613.5|4604.5|4603|3494
1743584100000|2025-04-02 08:55:00|4605|4603|4603.5|4602.5|4605.5|4604.5|4599.5|4598.5|1621
1743584400000|2025-04-02 09:00:00|4603|4602|4606|4605|4608|4607|4601|4599.5|5447
1743584700000|2025-04-02 09:05:00|4605.5|4604|4604.5|4603.5|4608|4606.5|4603.5|4602.5|2210
1743585000000|2025-04-02 09:10:00|4605|4604|4606.5|4605.5|4609.5|4608.5|4604.5|4604|1812
1743585300000|2025-04-02 09:15:00|4606|4605|4605|4604.5|4606|4605|4600|4599|3146
1743585600000|2025-04-02 09:20:00|4605.5|4605|4616|4615|4616|4615|4605|4604.5|1688
1743585900000|2025-04-02 09:25:00|4616.5|4615.5|4619.5|4618.5|4619.5|4618.5|4616|4615|1589
1743586200000|2025-04-02 09:30:00|4620|4618|4625|4624.5|4625.5|4625|4617|4616|1883
1743586500000|2025-04-02 09:35:00|4623.5|4622.5|4624.5|4623.5|4631|4630.5|4623|4622|2116
1743586800000|2025-04-02 09:40:00|4624|4624|4628.5|4627|4630.5|4629.5|4624|4624|4120
1743587100000|2025-04-02 09:45:00|4628|4627.5|4626.5|4625.5|4628.5|4628|4622|4621.5|2632
1743587400000|2025-04-02 09:50:00|4627.5|4626|4627.5|4627|4627.5|4627|4624.5|4624|1778
1743587700000|2025-04-02 09:55:00|4628|4627.5|4625|4624|4628.5|4627.5|4624|4623.5|1452
1743588000000|2025-04-02 10:00:00|4624.5|4623.5|4616.5|4615|4626.5|4626|4610.5|4610|6826
1743588300000|2025-04-02 10:05:00|4616|4615.5|4612.5|4611|4617.5|4616.5|4611|4610|4056
1743588600000|2025-04-02 10:10:00|4612|4610.5|4614|4612.5|4614.5|4614|4609|4608.5|2492
1743588900000|2025-04-02 10:15:00|4614.5|4613|4612.5|4611.5|4615|4613.5|4609.5|4608|3456
1743589200000|2025-04-02 10:20:00|4613|4612|4605.5|4604|4614|4613|4603.5|4603|2565
1743589500000|2025-04-02 10:25:00|4605|4604.5|4607|4606|4610.5|4609.5|4601.5|4600.5|6602
1743589800000|2025-04-02 10:30:00|4606.5|4605.5|4604.5|4603.5|4608|4607|4604|4603.5|1384
1743590100000|2025-04-02 10:35:00|4604|4602.5|4600|4599|4605|4604.5|4598.5|4597.5|7468
1743590400000|2025-04-02 10:40:00|4600.5|4598.5|4601|4600|4602|4601.5|4597|4596|5286
1743590700000|2025-04-02 10:45:00|4600.5|4600.5|4603.5|4603|4605|4604|4600.5|4600|2926
1743591000000|2025-04-02 10:50:00|4604|4603.5|4601.5|4600.5|4604|4603.5|4600.5|4600|6471
1743591300000|2025-04-02 10:55:00|4601|4600|4601|4600|4601.5|4600.5|4598.5|4598|3565
1743591600000|2025-04-02 11:00:00|4601.5|4601.5|4601.5|4601|4603|4602|4597.5|4597|7285
1743591900000|2025-04-02 11:05:00|4602|4600.5|4603.5|4602.5|4605.5|4605|4600|4599.5|2251
1743592200000|2025-04-02 11:10:00|4604|4603|4602.5|4601.5|4604.5|4604|4600.5|4599.5|696
1743592500000|2025-04-02 11:15:00|4603|4602|4601|4600.5|4604.5|4604|4600|4599.5|1181
1743592800000|2025-04-02 11:20:00|4601.5|4600|4601|4600|4601.5|4601|4599.5|4598.5|1349
1743593100000|2025-04-02 11:25:00|4600.5|4599.5|4599.5|4598.5|4603|4602|4598|4597|1685
1743593400000|2025-04-02 11:30:00|4599|4598|4599.5|4598.5|4602|4601.5|4596|4595|1274
1743593700000|2025-04-02 11:35:00|4600|4599|4594|4593|4601|4600|4591.5|4591|4156
1743594000000|2025-04-02 11:40:00|4594.5|4592.5|4599.5|4599|4599.5|4599|4594|4592.5|4246
1743594300000|2025-04-02 11:45:00|4598.5|4597.5|4597.5|4596|4599.5|4599|4597.5|4596|4481
1743594600000|2025-04-02 11:50:00|4597|4595|4594.5|4593.5|4598.5|4597.5|4594|4593|2428
1743594900000|2025-04-02 11:55:00|4594|4594|4590|4589|4596.5|4596|4589|4588|3285
1743595200000|2025-04-02 12:00:00|4589.5|4589.5|4588.5|4587|4591.5|4591|4584|4583.5|1872
1743595500000|2025-04-02 12:05:00|4588|4586|4587.5|4587|4588.5|4587.5|4585.5|4584.5|3054
1743595800000|2025-04-02 12:10:00|4587|4586.5|4583.5|4582|4588.5|4587.5|4583|4581.5|1894
1743596100000|2025-04-02 12:15:00|4585.5|4581.5|4582.5|4581|4586|4585|4577|4575.5|5656
1743596400000|2025-04-02 12:20:00|4582|4580.5|4577|4576|4583|4581.5|4575|4574|3141
1743596700000|2025-04-02 12:25:00|4576.5|4576.5|4580|4579|4581.5|4580.5|4576|4575.5|1948
1743597000000|2025-04-02 12:30:00|4580.5|4579.5|4577.5|4576.5|4582.5|4581.5|4576.5|4576|3730
1743597300000|2025-04-02 12:35:00|4578|4577.5|4577.5|4576.5|4578|4577.5|4574|4573|3506
1743597600000|2025-04-02 12:40:00|4578|4577|4578.5|4577.5|4582.5|4582|4577.5|4576.5|4331
1743597900000|2025-04-02 12:45:00|4579|4578|4577.5|4576.5|4581|4580|4576.5|4575.5|830
1743598200000|2025-04-02 12:50:00|4577|4575.5|4577|4576.5|4579|4578|4571.5|4571|9509
1743598500000|2025-04-02 12:55:00|4577.5|4576|4575|4574|4577.5|4576.5|4572|4571.5|3241
1743598800000|2025-04-02 13:00:00|4575.5|4574.5|4583|4581.5|4584|4583|4572.5|4571.5|2287
1743599100000|2025-04-02 13:05:00|4582.5|4581|4580.5|4580|4587.5|4587|4580|4579|3546
1743599400000|2025-04-02 13:10:00|4582.5|4582|4581.5|4581|4583.5|4582.5|4580|4579|3849
1743599700000|2025-04-02 13:15:00|4581|4580.5|4581|4580|4581.5|4581|4578|4577|2208
1743600000000|2025-04-02 13:20:00|4581.5|4579.5|4580.5|4579.5|4583.5|4582.5|4580|4579.5|2024
1743600300000|2025-04-02 13:25:00|4580|4580|4581.5|4581|4585|4584.5|4580|4579.5|3745
1743600600000|2025-04-02 13:30:00|4582|4581.5|4583|4582.5|4586.5|4585.5|4580|4579|5613
1743600900000|2025-04-02 13:35:00|4583.5|4582|4586.5|4585.5|4589|4587.5|4580|4579|4064
1743601200000|2025-04-02 13:40:00|4587|4586|4590|4589|4594.5|4593.5|4586|4585.5|8520
1743601500000|2025-04-02 13:45:00|4589.5|4588.5|4583.5|4582.5|4590|4589|4578.5|4577.5|3556
1743601800000|2025-04-02 13:50:00|4584|4583|4580.5|4580|4589.5|4588.5|4579.5|4578.5|7299
1743602100000|2025-04-02 13:55:00|4580|4579.5|4570|4569.5|4581.5|4580.5|4565.5|4564.5|13273
1743602400000|2025-04-02 14:00:00|4571|4570|4584.5|4583.5|4584.5|4583.5|4571|4570|3515
1743602700000|2025-04-02 14:05:00|4585|4583|4589.5|4588|4595.5|4594.5|4585|4583|5500
1743603000000|2025-04-02 14:10:00|4589|4588.5|4588.5|4587.5|4589.5|4588.5|4581|4580|5199
1743603300000|2025-04-02 14:15:00|4590|4588|4592|4591.5|4595|4594.5|4585|4584.5|7769
1743603600000|2025-04-02 14:20:00|4592.5|4591|4588.5|4587.5|4592.5|4591.5|4587|4586.5|7522
1743603900000|2025-04-02 14:25:00|4588|4588|4592|4591|4594|4593|4586.5|4585.5|4916
1743604200000|2025-04-02 14:30:00|4592.5|4591.5|4598|4597|4599|4598|4591|4590.5|8006
1743604500000|2025-04-02 14:35:00|4597.5|4596.5|4604.5|4604|4607|4606.5|4596|4595.5|8795
1743604800000|2025-04-02 14:40:00|4604|4603|4605.5|4604.5|4612.5|4611.5|4603|4602.5|10677
1743605100000|2025-04-02 14:45:00|4606|4604|4599|4598.5|4608|4607.5|4593.5|4592.5|4276
1743605400000|2025-04-02 14:50:00|4599.5|4598|4602|4601|4604.5|4604|4599.5|4598|3767
1743605700000|2025-04-02 14:55:00|4603|4602.5|4607|4606|4610.5|4609|4602.5|4601.5|4610
1743606000000|2025-04-02 15:00:00|4607.5|4605.5|4612.5|4611|4612.5|4611.5|4602.5|4602|2901
1743606300000|2025-04-02 15:05:00|4612|4610|4613|4612|4617.5|4616.5|4610|4609|6178
1743606600000|2025-04-02 15:10:00|4612.5|4611.5|4604|4603|4615.5|4615|4603.5|4603|4985
1743606900000|2025-04-02 15:15:00|4604.5|4602.5|4609|4608|4610|4609|4604|4602.5|6630
1743607200000|2025-04-02 15:20:00|4608.5|4608.5|4609|4608.5|4611.5|4611|4608.5|4608|3497
1743607500000|2025-04-02 15:25:00|4609.5|4609|4614|4613|4615.5|4614.5|4609.5|4609|10041
1743663600000|2025-04-03 07:00:00|4464.5|4458|4461|4458.5|4473.5|4471|4450|4446.5|25123
1743663900000|2025-04-03 07:05:00|4460.5|4458|4469.5|4467.5|4476.5|4476|4452.5|4449|31000
1743664200000|2025-04-03 07:10:00|4468.5|4466|4442|4440.5|4471|4469.5|4441.5|4440|58095
1743664500000|2025-04-03 07:15:00|4441.5|4439.5|4457|4455.5|4464.5|4463|4439|4437.5|29880
1743664800000|2025-04-03 07:20:00|4456.5|4455|4484.5|4483|4488|4487|4456|4454|28360
1743665100000|2025-04-03 07:25:00|4485|4483.5|4531|4529|4535.5|4534.5|4484.5|4483|19819
1743665400000|2025-04-03 07:30:00|4532.5|4531|4522|4520.5|4542|4540|4514.5|4513.5|13894
1743665700000|2025-04-03 07:35:00|4521.5|4520|4521.5|4520|4537.5|4536|4521|4520|8980
1743666000000|2025-04-03 07:40:00|4522.5|4521|4504|4503|4530|4528.5|4500.5|4499.5|18424
1743666300000|2025-04-03 07:45:00|4503.5|4502.5|4492|4490.5|4511.5|4510.5|4491.5|4490|17377
1743666600000|2025-04-03 07:50:00|4491.5|4490|4486.5|4485.5|4496.5|4495|4482.5|4481|9690
1743666900000|2025-04-03 07:55:00|4487.5|4486|4487|4485.5|4490.5|4490|4483.5|4482|15821
1743667200000|2025-04-03 08:00:00|4486.5|4484|4493|4491.5|4497|4495.5|4481|4480|6736
1743667500000|2025-04-03 08:05:00|4492.5|4490|4492.5|4491.5|4498.5|4497|4486|4484.5|15085
1743667800000|2025-04-03 08:10:00|4492|4491|4493.5|4493|4503|4501.5|4487|4485.5|17660
1743668100000|2025-04-03 08:15:00|4493|4491.5|4506|4504.5|4506.5|4505.5|4493|4491.5|15330
1743668400000|2025-04-03 08:20:00|4505.5|4504|4505.5|4505|4513.5|4512|4497.5|4496.5|15047
1743668700000|2025-04-03 08:25:00|4505|4504|4501|4500|4509.5|4508|4500|4499|9330
1743669000000|2025-04-03 08:30:00|4502|4500.5|4505.5|4504|4514|4513|4496|4495|5937
1743669300000|2025-04-03 08:35:00|4506.5|4505.5|4525|4524.5|4529|4527.5|4503.5|4502.5|8557
1743669600000|2025-04-03 08:40:00|4524.5|4523.5|4519.5|4518|4526.5|4525.5|4512|4510.5|6319
1743669900000|2025-04-03 08:45:00|4519|4518.5|4506.5|4505|4520|4518.5|4503|4501.5|5191
1743670200000|2025-04-03 08:50:00|4506|4504.5|4506|4505|4514.5|4513|4499|4497.5|5583
1743670500000|2025-04-03 08:55:00|4505.5|4504.5|4513|4511.5|4513.5|4513|4501.5|4500|6222
1743670800000|2025-04-03 09:00:00|4513.5|4512|4508.5|4507|4515.5|4514|4506.5|4505.5|5971
1743671100000|2025-04-03 09:05:00|4508|4507.5|4493.5|4492.5|4509|4507.5|4493|4492|8589
1743671400000|2025-04-03 09:10:00|4493|4492|4486.5|4485|4494.5|4493|4485|4484|14749
1743671700000|2025-04-03 09:15:00|4487|4485.5|4485|4484|4491|4490|4478|4477|8257
1743672000000|2025-04-03 09:20:00|4484.5|4483|4478|4477|4484.5|4483|4476|4474.5|9823
1743672300000|2025-04-03 09:25:00|4477|4476.5|4481.5|4480.5|4481.5|4480.5|4476.5|4475.5|7608
1743672600000|2025-04-03 09:30:00|4482|4481|4479.5|4478.5|4484|4483|4477.5|4476|11111
1743672900000|2025-04-03 09:35:00|4480|4478|4491|4490|4491.5|4490.5|4478|4477.5|7293
1743673200000|2025-04-03 09:40:00|4491.5|4490.5|4486.5|4485.5|4491.5|4490.5|4484.5|4483|6358
1743673500000|2025-04-03 09:45:00|4487|4486|4475.5|4474.5|4487|4486|4470.5|4470|6911
1743673800000|2025-04-03 09:50:00|4476.5|4475|4475.5|4475|4481.5|4481|4475.5|4474.5|6725
1743674100000|2025-04-03 09:55:00|4476.5|4475.5|4475|4474|4477.5|4477|4471|4470.5|4743
1743674400000|2025-04-03 10:00:00|4475.5|4474.5|4478.5|4477.5|4480.5|4479.5|4475|4474|6430
1743674700000|2025-04-03 10:05:00|4478|4477|4482|4480.5|4482|4481.5|4475|4474.5|7564
1743675000000|2025-04-03 10:10:00|4482.5|4481|4485|4483.5|4492|4491|4481.5|4480|16301
1743675300000|2025-04-03 10:15:00|4486|4484|4483|4482|4490|4489|4480.5|4480|5674
1743675600000|2025-04-03 10:20:00|4482.5|4482.5|4471.5|4470|4483|4482.5|4468|4467|7889
1743675900000|2025-04-03 10:25:00|4471|4470.5|4461.5|4461|4472|4471|4460.5|4459.5|5858
1743676200000|2025-04-03 10:30:00|4461|4460.5|4460.5|4459.5|4465.5|4464.5|4460|4459|5367
1743676500000|2025-04-03 10:35:00|4462|4460|4462|4461.5|4462.5|4461.5|4458.5|4457.5|4496
1743676800000|2025-04-03 10:40:00|4464|4463|4465.5|4465|4467|4465.5|4455.5|4454.5|7394
1743677100000|2025-04-03 10:45:00|4466|4464.5|4455|4454|4467.5|4466.5|4455|4454|4836
1743677400000|2025-04-03 10:50:00|4454.5|4453.5|4452.5|4451|4455.5|4454.5|4445.5|4444.5|7247
1743677700000|2025-04-03 10:55:00|4452|4449.5|4451|4450|4452|4450|4445.5|4445|4965
1743678000000|2025-04-03 11:00:00|4452|4450.5|4451.5|4450.5|4454|4453|4446.5|4445|3203
1743678300000|2025-04-03 11:05:00|4451|4450|4461.5|4460.5|4465.5|4464.5|4451|4450|6825
1743678600000|2025-04-03 11:10:00|4461|4461|4460|4459|4462.5|4462|4450.5|4450|4623
1743678900000|2025-04-03 11:15:00|4459.5|4458|4468|4466.5|4470|4469|4457.5|4456.5|6203
1743679200000|2025-04-03 11:20:00|4467.5|4467|4459.5|4458.5|4471|4470.5|4459.5|4458|4090
1743679500000|2025-04-03 11:25:00|4459|4458|4459.5|4458|4463|4462.5|4457.5|4456.5|3802
1743679800000|2025-04-03 11:30:00|4459|4456.5|4448|4447|4459.5|4456.5|4448|4447|3955
1743680100000|2025-04-03 11:35:00|4447.5|4447.5|4452.5|4451|4455.5|4454.5|4447.5|4446.5|4057
1743680400000|2025-04-03 11:40:00|4450|4449|4436|4435|4450|4449|4433.5|4432|6701
1743680700000|2025-04-03 11:45:00|4434.5|4435.5|4437.5|4436.5|4438|4437|4433.5|4432|2882
1743681000000|2025-04-03 11:50:00|4438|4437|4442|4441|4443|4442.5|4434.5|4433|7880
1743681300000|2025-04-03 11:55:00|4442.5|4441.5|4450|4448.5|4451|4450|4441|4439.5|3270
1743681600000|2025-04-03 12:00:00|4449.5|4448|4453|4452|4453.5|4453|4443|4441.5|6088
1743681900000|2025-04-03 12:05:00|4453.5|4452.5|4443.5|4442.5|4454.5|4453.5|4440.5|4439|7034
1743682200000|2025-04-03 12:10:00|4441.5|4442|4444|4443|4448|4447.5|4439|4438|8028
1743682500000|2025-04-03 12:15:00|4443.5|4443.5|4453.5|4452|4454|4453|4440|4439|6949
1743682800000|2025-04-03 12:20:00|4453|4452.5|4446.5|4446|4453.5|4453|4441|4439.5|8249
1743683100000|2025-04-03 12:25:00|4445.5|4445|4441|4440|4447.5|4446.5|4437|4436.5|6243
1743683400000|2025-04-03 12:30:00|4440.5|4439|4431.5|4430.5|4442|4441|4430.5|4430|7207
1743683700000|2025-04-03 12:35:00|4432|4431|4432|4431|4435.5|4434.5|4430|4429|5993
1743684000000|2025-04-03 12:40:00|4431.5|4430.5|4430|4429|4435|4434.5|4427.5|4426.5|10004
1743684300000|2025-04-03 12:45:00|4429.5|4428.5|4420.5|4420|4430|4429|4412.5|4412|13964
1743684600000|2025-04-03 12:50:00|4419.5|4419.5|4420|4418.5|4425.5|4425|4417|4416|9527
1743684900000|2025-04-03 12:55:00|4420.5|4419|4414.5|4413.5|4422.5|4421|4413|4412|6282
1743685200000|2025-04-03 13:00:00|4414|4413|4410|4409.5|4415.5|4414.5|4407|4406|9635
1743685500000|2025-04-03 13:05:00|4410.5|4410|4417.5|4416.5|4418|4417|4405|4404|10472
1743685800000|2025-04-03 13:10:00|4418.5|4417|4414.5|4413.5|4421|4420.5|4412.5|4411.5|11954
1743686100000|2025-04-03 13:15:00|4414|4414|4412.5|4411.5|4417.5|4417|4409.5|4408.5|9290
1743686400000|2025-04-03 13:20:00|4413|4412|4408|4407.5|4413.5|4412.5|4404.5|4404|14229
1743686700000|2025-04-03 13:25:00|4409.5|4407|4418.5|4417|4420|4419.5|4408|4407|14275
1743687000000|2025-04-03 13:30:00|4418|4418.5|4427.5|4426.5|4437|4436|4418|4418.5|14089
1743687300000|2025-04-03 13:35:00|4427|4427|4432.5|4432|4434.5|4434|4416|4415|8107
1743687600000|2025-04-03 13:40:00|4432|4431.5|4423|4421.5|4436.5|4435.5|4423|4421.5|9344
1743687900000|2025-04-03 13:45:00|4422.5|4422|4408.5|4407.5|4422.5|4422|4407.5|4407|11094
1743688200000|2025-04-03 13:50:00|4409|4408|4398.5|4398|4414.5|4414|4398.5|4398|14978
1743688500000|2025-04-03 13:55:00|4399.5|4398.5|4400.5|4399|4403.5|4402.5|4395.5|4395|13526
1743688800000|2025-04-03 14:00:00|4400|4396.5|4395.5|4395|4404|4402.5|4395|4394|13576
1743689100000|2025-04-03 14:05:00|4396.5|4396|4391|4390.5|4408|4407|4390|4389|15084
1743689400000|2025-04-03 14:10:00|4392.5|4392|4395.5|4394.5|4400.5|4399.5|4389.5|4388.5|11327
1743689700000|2025-04-03 14:15:00|4395|4395.5|4399.5|4398.5|4405.5|4405|4394|4393|13232
1743690000000|2025-04-03 14:20:00|4400.5|4399.5|4396.5|4395.5|4404|4403|4393.5|4393|6045
1743690300000|2025-04-03 14:25:00|4395.5|4394.5|4403|4402.5|4408|4407.5|4395.5|4394|9592
1743690600000|2025-04-03 14:30:00|4404|4403|4401|4400|4416.5|4415.5|4399.5|4398.5|10189
1743690900000|2025-04-03 14:35:00|4400|4399|4386.5|4385.5|4401.5|4400|4386|4385|11348
1743691200000|2025-04-03 14:40:00|4386|4386|4388|4387.5|4395.5|4394|4385.5|4384.5|12033
1743691500000|2025-04-03 14:45:00|4388.5|4388.5|4385.5|4384.5|4392.5|4392|4380.5|4380|12036
1743691800000|2025-04-03 14:50:00|4386|4385.5|4375.5|4374.5|4387|4386.5|4373.5|4372|14488
1743692100000|2025-04-03 14:55:00|4376|4375|4367|4366|4377|4376.5|4363.5|4363|14486
1743692400000|2025-04-03 15:00:00|4366|4365|4354|4352.5|4369.5|4368.5|4352.5|4351.5|27611
1743692700000|2025-04-03 15:05:00|4353.5|4351.5|4344|4343.5|4353.5|4351.5|4338.5|4338|16242
1743693000000|2025-04-03 15:10:00|4346|4343|4363|4362|4367|4366|4346|4343|13441
1743693300000|2025-04-03 15:15:00|4364|4362.5|4362.5|4362|4366|4365.5|4357.5|4356|19782
1743693600000|2025-04-03 15:20:00|4361.5|4361|4353|4352|4361.5|4361|4347|4346.5|25589
1743693900000|2025-04-03 15:25:00|4352.5|4351.5|4341|4339.5|4358|4357|4339|4338|26359
1743750000000|2025-04-04 07:00:00|4294|4286.5|4274.5|4272|4300|4297|4274|4271|16174
1743750300000|2025-04-04 07:05:00|4276|4272.5|4283|4281.5|4285|4282|4264|4262|8980
1743750600000|2025-04-04 07:10:00|4282|4280|4306|4304|4306|4305.5|4278.5|4276|13521
1743750900000|2025-04-04 07:15:00|4305.5|4302.5|4297.5|4296|4305.5|4302.5|4287|4285|2996
1743751200000|2025-04-04 07:20:00|4297|4295.5|4299.5|4298|4300.5|4299.5|4287.5|4286.5|10847
1743751500000|2025-04-04 07:25:00|4299|4297.5|4304|4302.5|4311.5|4310|4290.5|4289|12477
1743751800000|2025-04-04 07:30:00|4305.5|4303.5|4290|4288.5|4309.5|4308|4289.5|4288|20977
1743752100000|2025-04-04 07:35:00|4289.5|4289|4287|4285.5|4306|4304|4282|4280|13086
1743752400000|2025-04-04 07:40:00|4286.5|4283.5|4277|4275.5|4286.5|4283.5|4272.5|4271|9990
1743752700000|2025-04-04 07:45:00|4276.5|4274.5|4286.5|4285|4288.5|4287.5|4274|4272.5|11560
1743753000000|2025-04-04 07:50:00|4286|4284.5|4276.5|4275.5|4293.5|4292.5|4275.5|4274.5|10096
1743753300000|2025-04-04 07:55:00|4276|4273|4261.5|4260.5|4276|4274.5|4257.5|4256.5|10311
1743753600000|2025-04-04 08:00:00|4261|4259.5|4256.5|4255|4264|4263|4249.5|4248|11562
1743753900000|2025-04-04 08:05:00|4256|4254|4263.5|4262.5|4266|4265|4248|4247|18847
1743754200000|2025-04-04 08:10:00|4262.5|4261.5|4256|4254.5|4268.5|4267|4255|4253.5|8906
1743754500000|2025-04-04 08:15:00|4255.5|4254|4261|4260.5|4262.5|4261.5|4248.5|4247|11828
1743754800000|2025-04-04 08:20:00|4260.5|4260|4257.5|4256.5|4263|4262.5|4255|4253.5|16339
1743755100000|2025-04-04 08:25:00|4257|4256|4253|4251|4263|4261.5|4253|4251|11069
1743755400000|2025-04-04 08:30:00|4252.5|4251.5|4230.5|4230|4256.5|4255|4230.5|4229|18542
1743755700000|2025-04-04 08:35:00|4231|4229.5|4237|4235|4241|4239.5|4227.5|4226|11562
1743756000000|2025-04-04 08:40:00|4238|4235.5|4244.5|4243.5|4245.5|4244|4233.5|4232|8805
1743756300000|2025-04-04 08:45:00|4245|4244|4252.5|4251.5|4253.5|4252.5|4244|4243|19174
1743756600000|2025-04-04 08:50:00|4251|4251|4245.5|4244|4251|4251|4238|4236|20167
1743756900000|2025-04-04 08:55:00|4245|4243.5|4258.5|4257.5|4260|4259|4237.5|4237|16239
1743757200000|2025-04-04 09:00:00|4261|4260|4245.5|4244.5|4266|4265|4245|4244|5780
1743757500000|2025-04-04 09:05:00|4244|4243|4265.5|4264.5|4265.5|4264.5|4233|4232|8397
1743757800000|2025-04-04 09:10:00|4265|4265|4265|4263.5|4268|4267.5|4258.5|4257|5063
1743758100000|2025-04-04 09:15:00|4264.5|4264|4259.5|4258|4275.5|4274.5|4259|4258|5733
1743758400000|2025-04-04 09:20:00|4260|4258.5|4261.5|4261|4262.5|4261.5|4258|4256.5|7797
1743758700000|2025-04-04 09:25:00|4265|4260.5|4257|4256|4268.5|4268|4253|4252|6147
1743759000000|2025-04-04 09:30:00|4258.5|4257|4263|4262|4265|4264|4255|4254|5540
1743759300000|2025-04-04 09:35:00|4262.5|4261.5|4279|4277.5|4282.5|4281.5|4261.5|4260.5|8251
1743759600000|2025-04-04 09:40:00|4278.5|4278|4273.5|4272|4283|4281.5|4273.5|4272|6713
1743759900000|2025-04-04 09:45:00|4273|4272.5|4277|4275.5|4284.5|4283|4267|4266|9911
1743760200000|2025-04-04 09:50:00|4276|4273.5|4255|4254|4276|4274|4254|4253|22515
1743760500000|2025-04-04 09:55:00|4255.5|4253.5|4261|4260|4262.5|4261|4248|4246.5|23593
1743760800000|2025-04-04 10:00:00|4261.5|4260.5|4267.5|4266|4275|4273.5|4258|4256.5|7843
1743761100000|2025-04-04 10:05:00|4267|4265.5|4209.5|4208|4267|4265.5|4209.5|4208|28777
1743761400000|2025-04-04 10:10:00|4209|4207.5|4201.5|4200.5|4216|4214.5|4194.5|4192.5|30182
1743761700000|2025-04-04 10:15:00|4202|4201|4171|4169.5|4204|4202.5|4170|4169|20153
1743762000000|2025-04-04 10:20:00|4170|4169|4137|4135.5|4171|4169|4107|4105|45117
1743762300000|2025-04-04 10:25:00|4136.5|4134.5|4136.5|4134.5|4151.5|4150|4125.5|4124|42630
1743762600000|2025-04-04 10:30:00|4137|4135|4114|4112.5|4147.5|4145.5|4109|4107.5|23072
1743762900000|2025-04-04 10:35:00|4113.5|4112|4122|4121|4130|4129|4091|4089|30910
1743763200000|2025-04-04 10:40:00|4121|4120.5|4093|4091|4135.5|4133.5|4092.5|4091|14620
1743763500000|2025-04-04 10:45:00|4092|4091.5|4071.5|4069.5|4094|4092|4069|4066.5|23339
1743763800000|2025-04-04 10:50:00|4071|4070|4074.5|4074|4080.5|4080|4064.5|4063|23192
1743764100000|2025-04-04 10:55:00|4074|4073|4080|4078.5|4089.5|4088.5|4068|4066.5|27175
1743764400000|2025-04-04 11:00:00|4080.5|4079.5|4115.5|4113.5|4122|4120.5|4080.5|4079.5|21957
1743764700000|2025-04-04 11:05:00|4115|4112.5|4100.5|4099|4125|4123|4093|4091.5|22871
1743765000000|2025-04-04 11:10:00|4102|4099.5|4090.5|4089.5|4106|4105|4078.5|4077.5|16174
1743765300000|2025-04-04 11:15:00|4091|4090|4110|4108.5|4115|4114|4090|4088.5|12641
1743765600000|2025-04-04 11:20:00|4111.5|4110|4085|4083.5|4111.5|4111|4081.5|4080|20239
1743765900000|2025-04-04 11:25:00|4084.5|4083|4063|4061.5|4088|4086|4060.5|4059|26157
1743766200000|2025-04-04 11:30:00|4062.5|4060|4072|4070.5|4072.5|4072|4052.5|4051|24540
1743766500000|2025-04-04 11:35:00|4071.5|4070|4118.5|4117|4123|4121.5|4071|4070|17311
1743766800000|2025-04-04 11:40:00|4119|4117.5|4108|4107|4124|4122.5|4107.5|4106|12902
1743767100000|2025-04-04 11:45:00|4107|4106.5|4136|4134|4146.5|4144|4103.5|4102|16666
1743767400000|2025-04-04 11:50:00|4135|4133|4145.5|4144|4151|4149.5|4129.5|4128|18910
1743767700000|2025-04-04 11:55:00|4146|4146|4185|4183.5|4188|4186.5|4146|4145|23920
1743768000000|2025-04-04 12:00:00|4184.5|4183|4169|4168|4191.5|4190|4166|4164|15023
1743768300000|2025-04-04 12:05:00|4171|4169.5|4172|4170.5|4186.5|4185.5|4166|4164|17271
1743768600000|2025-04-04 12:10:00|4173.5|4171|4162.5|4161|4179.5|4178.5|4157|4155.5|11816
1743768900000|2025-04-04 12:15:00|4162|4162|4174.5|4173|4181|4180|4158.5|4157|14829
1743769200000|2025-04-04 12:20:00|4173.5|4173.5|4171.5|4170.5|4178|4177|4165.5|4164|9443
1743769500000|2025-04-04 12:25:00|4172|4170|4198|4190|4199.5|4193|4163|4161|8470
1743769800000|2025-04-04 12:30:00|4198.5|4198.5|4195|4193.5|4204.5|4200|4182.5|4180.5|22436
1743770100000|2025-04-04 12:35:00|4194|4192|4165|4163|4199|4197.5|4158|4156.5|20471
1743770400000|2025-04-04 12:40:00|4163.5|4161.5|4172|4170|4173|4171|4153|4151.5|12792
1743770700000|2025-04-04 12:45:00|4171.5|4169.5|4199.5|4198.5|4201|4200|4159.5|4158|14832
1743771000000|2025-04-04 12:50:00|4200|4199|4185.5|4185|4200|4199|4180.5|4179.5|12789
1743771300000|2025-04-04 12:55:00|4184|4183|4177.5|4175.5|4187|4185.5|4160|4158.5|10897
1743771600000|2025-04-04 13:00:00|4179|4177.5|4222.5|4221.5|4223.5|4222.5|4178.5|4177|19164
1743771900000|2025-04-04 13:05:00|4223.5|4222.5|4212.5|4212|4227|4225.5|4204|4202.5|8822
1743772200000|2025-04-04 13:10:00|4214|4212.5|4174.5|4173|4215.5|4215|4174.5|4172.5|10221
1743772500000|2025-04-04 13:15:00|4175|4172|4141|4139.5|4175|4172|4141|4139.5|20242
1743772800000|2025-04-04 13:20:00|4140.5|4139|4160.5|4159|4160.5|4159|4136.5|4135|14426
1743773100000|2025-04-04 13:25:00|4161.5|4160.5|4150.5|4149|4161.5|4160.5|4140.5|4139|11135
1743773400000|2025-04-04 13:30:00|4151.5|4150|4144|4142.5|4164.5|4163.5|4138.5|4137|16103
1743773700000|2025-04-04 13:35:00|4146|4143|4158.5|4157|4158.5|4157|4136|4135|11761
1743774000000|2025-04-04 13:40:00|4160|4158.5|4153.5|4152|4164.5|4162.5|4142.5|4141.5|19495
1743774300000|2025-04-04 13:45:00|4154|4152.5|4154.5|4153|4173|4172|4147.5|4146|12254
1743774600000|2025-04-04 13:50:00|4155|4153.5|4138.5|4137|4155|4153.5|4137|4135.5|11952
1743774900000|2025-04-04 13:55:00|4139|4137.5|4160.5|4159|4168.5|4167.5|4136|4134.5|15642
1743775200000|2025-04-04 14:00:00|4162|4160|4146|4144.5|4162|4161|4144.5|4143.5|11521
1743775500000|2025-04-04 14:05:00|4145.5|4144|4147.5|4146.5|4154|4153|4139|4138|10500
1743775800000|2025-04-04 14:10:00|4147|4146|4142.5|4141|4150.5|4149.5|4130|4128.5|13151
1743776100000|2025-04-04 14:15:00|4142|4140.5|4148.5|4147|4149|4148|4131.5|4130|15954
1743776400000|2025-04-04 14:20:00|4147|4146|4141|4139.5|4155|4153.5|4138|4136.5|13338
1743776700000|2025-04-04 14:25:00|4140.5|4139|4126.5|4125.5|4140.5|4140|4125|4123.5|12435
1743777000000|2025-04-04 14:30:00|4126|4125|4111|4109.5|4145.5|4143.5|4111|4109.5|13606
1743777300000|2025-04-04 14:35:00|4111.5|4110|4117|4116.5|4117.5|4116.5|4104|4102.5|17613
1743777600000|2025-04-04 14:40:00|4116.5|4116|4106.5|4106|4126|4124|4103|4102|13577
1743777900000|2025-04-04 14:45:00|4106|4104|4089.5|4088.5|4107|4106|4089|4088|21995
1743778200000|2025-04-04 14:50:00|4089|4088|4116.5|4115|4124.5|4123.5|4077.5|4076.5|20263
1743778500000|2025-04-04 14:55:00|4116|4114.5|4119|4118|4132.5|4131|4111|4110|16875
1743778800000|2025-04-04 15:00:00|4117.5|4116.5|4176|4174.5|4186.5|4184.5|4109.5|4108|32864
1743779100000|2025-04-04 15:05:00|4177|4175.5|4158|4156|4177|4175.5|4150.5|4149|18730
1743779400000|2025-04-04 15:10:00|4159|4157.5|4183.5|4181.5|4190|4188.5|4152|4150|21072
1743779700000|2025-04-04 15:15:00|4182.5|4181|4169.5|4168|4189|4187.5|4168.5|4168|29448
1743780000000|2025-04-04 15:20:00|4169|4169.5|4174|4173|4180.5|4180|4164.5|4163.5|21818
1743780300000|2025-04-04 15:25:00|4173.5|4172.5|4162|4160|4174|4173|4157.5|4155.5|51853
1744009200000|2025-04-07 07:00:00|3838|3820|3761|3756|3896|3886|3748|3740|29659
1744009500000|2025-04-07 07:05:00|3768|3761|3882|3876|3905|3899|3768|3761|108933
1744009800000|2025-04-07 07:10:00|3883|3877|3939|3933|3946|3942|3866|3859|23862
1744010100000|2025-04-07 07:15:00|3942|3934|3947|3944|3949|3945|3888|3885|32053
1744010400000|2025-04-07 07:20:00|3945|3943|3912|3908|3945|3943|3895|3891|31357
1744010700000|2025-04-07 07:25:00|3914|3912|3885|3882|3914|3912|3873|3870|36146
1744011000000|2025-04-07 07:30:00|3886|3881|3848|3845|3886|3883|3838|3834|23319
1744011300000|2025-04-07 07:35:00|3850|3848|3887|3884|3887|3884|3842|3838|26293
1744011600000|2025-04-07 07:40:00|3889|3886|3880|3877|3898|3896|3879|3876|22787
1744011900000|2025-04-07 07:45:00|3879|3878|3919|3917|3921|3919|3873|3871|34611
1744012200000|2025-04-07 07:50:00|3918|3916|3906|3905|3923|3920|3895|3894|25757
1744012500000|2025-04-07 07:55:00|3903|3901|3920|3918|3926|3924|3902|3901|20044
1744012800000|2025-04-07 08:00:00|3921|3919|3926|3924|3928|3926|3900|3897|29071
1744013100000|2025-04-07 08:05:00|3924|3922|3954|3936|3954|3946|3924|3922|16136
1744013400000|2025-04-07 08:10:00|3940|3937|3930|3928|3941|3940|3920|3918|29174
1744013700000|2025-04-07 08:15:00|3927|3926|3948|3946|3966|3964|3922|3920|26539
1744014000000|2025-04-07 08:20:00|3947|3945|3946|3944|3960|3958|3937|3935|40652
1744014300000|2025-04-07 08:25:00|3943|3943|3930|3927|3945|3944|3923|3921|20217
1744014600000|2025-04-07 08:30:00|3929|3929|3917|3915|3933|3931|3912|3909|25874
1744014900000|2025-04-07 08:35:00|3918|3916|3915|3913|3922|3921|3907|3905|13530
1744015200000|2025-04-07 08:40:00|3914|3911|3936|3934|3938|3937|3910|3908|11885
1744015500000|2025-04-07 08:45:00|3938|3935|3947|3945|3948|3946|3930|3928|14933
1744015800000|2025-04-07 08:50:00|3946|3943|3919|3917|3947|3946|3919|3917|16025
1744016100000|2025-04-07 08:55:00|3918|3916|3923|3921|3928|3926|3918|3915|13790
1744016400000|2025-04-07 09:00:00|3922|3920|3901|3899|3927|3925|3899|3898|19836
1744016700000|2025-04-07 09:05:00|3902|3900|3920|3918|3923|3921|3897|3895|27564
1744017000000|2025-04-07 09:10:00|3922|3920|3912|3910|3940|3938|3912|3910|17701
1744017300000|2025-04-07 09:15:00|3911|3908|3900|3898|3911|3908|3898|3896|21205
1744017600000|2025-04-07 09:20:00|3899|3897|3895|3893|3905|3902|3888|3886|16434
1744017900000|2025-04-07 09:25:00|3894|3894|3896|3893|3912|3911|3889|3887|14294
1744018200000|2025-04-07 09:30:00|3894|3892|3925|3923|3925|3923|3894|3892|17754
1744018500000|2025-04-07 09:35:00|3926|3925|3925|3923|3932|3930|3912|3911|16614
1744018800000|2025-04-07 09:40:00|3923|3920|3932|3930|3938|3935|3918|3916|19739
1744019100000|2025-04-07 09:45:00|3931|3929|3929|3927|3944|3942|3912|3910|15950
1744019400000|2025-04-07 09:50:00|3927|3924|3938|3936|3942|3940|3921|3919|17295
1744019700000|2025-04-07 09:55:00|3939|3942|3935|3933|3945|3943|3926|3925|12084
1744020000000|2025-04-07 10:00:00|3938|3932|3971|3969|3985|3983|3932|3930|20410
1744020300000|2025-04-07 10:05:00|3972|3970|3967|3964|3985|3982|3965|3962|16926
1744020600000|2025-04-07 10:10:00|3968|3966|3968|3966|3984|3981|3963|3961|17750
1744020900000|2025-04-07 10:15:00|3967|3964|3982|3979|3988|3985|3964|3962|26443
1744021200000|2025-04-07 10:20:00|3983|3980|4001|3999|4005|4003|3974|3972|25463
1744021500000|2025-04-07 10:25:00|4002|4001|4024|4022|4028|4026|3996|3994|30054
1744021800000|2025-04-07 10:30:00|4022|4020|4045|4043|4047|4045|4014|4013|26866
1744022100000|2025-04-07 10:35:00|4043|4042|4047|4045|4057|4056|4030|4027|33364
1744022400000|2025-04-07 10:40:00|4045|4044|4048|4046|4053|4050|4038|4035|29642
1744022700000|2025-04-07 10:45:00|4049|4047|4034|4031|4050|4047|4031|4029|19904
1744023000000|2025-04-07 10:50:00|4033|4032|4034|4032|4046|4044|4027|4025|27671
1744023300000|2025-04-07 10:55:00|4033|4031|4018|4016|4033|4031|4007|4005|17940
1744023600000|2025-04-07 11:00:00|4019|4015|4055|4054|4056|4054|4019|4015|12149
1744023900000|2025-04-07 11:05:00|4054|4053|4066|4064|4075|4073|4049|4046|20754
1744024200000|2025-04-07 11:10:00|4065|4063|4030|4027|4067|4065|4029|4026|17942
1744024500000|2025-04-07 11:15:00|4029|4028|4029|4027|4036|4035|4017|4015|14480
1744024800000|2025-04-07 11:20:00|4030|4028|4049|4047|4054|4051|4029|4026|13100
1744025100000|2025-04-07 11:25:00|4050|4048|4031|4029|4055|4053|4031|4029|16018
1744025400000|2025-04-07 11:30:00|4030|4026|4021|4020|4030|4028|4016|4015|26754
1744025700000|2025-04-07 11:35:00|4022|4021|4030|4028|4040|4039|4020|4018|22235
1744026000000|2025-04-07 11:40:00|4029|4027|4015|4013|4042|4040|4015|4013|15902
1744026300000|2025-04-07 11:45:00|4014|4012|3997|3996|4018|4016|3996|3994|27802
1744026600000|2025-04-07 11:50:00|3999|3995|3981|3979|4001|3998|3974|3972|28169
1744026900000|2025-04-07 11:55:00|3980|3978|3991|3989|3999|3997|3980|3978|15240
1744027200000|2025-04-07 12:00:00|3992|3990|4100|4097|4100|4098|3990|3987|21067
1744027500000|2025-04-07 12:05:00|4101|4099|4035|4033|4102|4099|4035|4033|40511
1744027800000|2025-04-07 12:10:00|4036|4034|4008|4006|4036|4034|4005|4002|12840
1744028100000|2025-04-07 12:15:00|4007|4005|4017|4015|4023|4021|4003|4001|10462
1744028400000|2025-04-07 12:20:00|4016|4014|4029|4026|4029|4026|4006|4004|13141
1744028700000|2025-04-07 12:25:00|4031|4027|4038|4037|4039|4037|4022|4020|17756
1744029000000|2025-04-07 12:30:00|4037|4036|4042|4040|4051|4049|4034|4032|19580
1744029300000|2025-04-07 12:35:00|4041|4039|4027|4025|4044|4042|4022|4020|13900
1744029600000|2025-04-07 12:40:00|4028|4026|4033|4032|4040|4039|4016|4015|16376
1744029900000|2025-04-07 12:45:00|4034|4031|4048|4046|4062|4059|4025|4022|26697
1744030200000|2025-04-07 12:50:00|4049|4048|4083|4081|4086|4084|4047|4045|25239
1744030500000|2025-04-07 12:55:00|4085|4082|4064|4061|4096|4094|4057|4055|24642
1744030800000|2025-04-07 13:00:00|4063|4062|4044|4042|4070|4068|4039|4037|20992
1744031100000|2025-04-07 13:05:00|4043|4040|4036|4034|4046|4044|4034|4033|14252
1744031400000|2025-04-07 13:10:00|4037|4035|4020|4018|4038|4036|4016|4015|19164
1744031700000|2025-04-07 13:15:00|4021|4019|4007|4004|4021|4019|3997|3995|15929
1744032000000|2025-04-07 13:20:00|4006|4006|4010|4008|4034|4032|4003|4001|20686
1744032300000|2025-04-07 13:25:00|4009|4009|3998|3996|4013|4010|3996|3994|11542
1744032600000|2025-04-07 13:30:00|3997|3997|3995|3992|4020|4017|3988|3986|24433
1744032900000|2025-04-07 13:35:00|3997|3994|3962|3957|4001|3999|3960|3957|20204
1744033200000|2025-04-07 13:40:00|3964|3963|3967|3965|3979|3977|3956|3954|28307
1744033500000|2025-04-07 13:45:00|3970|3968|4009|4007|4021|4018|3969|3967|17560
1744033800000|2025-04-07 13:50:00|4008|4006|4010|4008|4032|4030|4003|4000|45390
1744034100000|2025-04-07 13:55:00|4019|4017|4047|4045|4048|4046|4004|4002|23472
1744034400000|2025-04-07 14:00:00|4048|4046|4068|4066|4069|4067|4040|4038|32787
1744034700000|2025-04-07 14:05:00|4066|4065|4053|4051|4080|4078|4045|4044|33264
1744035000000|2025-04-07 14:10:00|4054|4050|4193|4188|4229|4226|4054|4050|50685
1744035300000|2025-04-07 14:15:00|4198|4189|4225|4221|4259|4254|4181|4179|108606
1744035600000|2025-04-07 14:20:00|4226|4222|4117|4115|4226|4222|4111|4109|80527
1744035900000|2025-04-07 14:25:00|4118|4116|4098|4094|4128|4124|4075|4072|35346
1744036200000|2025-04-07 14:30:00|4095|4092|4108|4105|4161|4157|4095|4092|46811
1744036500000|2025-04-07 14:35:00|4106|4103|4067|4064|4121|4118|4060|4056|39145
1744036800000|2025-04-07 14:40:00|4066|4063|4084|4083|4085|4084|4053|4051|42970
1744037100000|2025-04-07 14:45:00|4083|4081|4072|4070|4095|4092|4063|4061|32298
1744037400000|2025-04-07 14:50:00|4074|4072|4132|4129|4135|4133|4070|4068|25582
1744037700000|2025-04-07 14:55:00|4131|4130|4135|4133|4141|4138|4111|4108|28369
1744038000000|2025-04-07 15:00:00|4136|4132|4152|4150|4155|4154|4129|4127|30613
1744038300000|2025-04-07 15:05:00|4151|4149|4103|4101|4153|4151|4102|4101|32988
1744038600000|2025-04-07 15:10:00|4104|4102|4062|4059|4121|4119|4058|4055|48866
1744038900000|2025-04-07 15:15:00|4063|4063|4071|4068|4072|4068|4032|4029|51799
1744039200000|2025-04-07 15:20:00|4068|4067|4080|4077|4085|4082|4061|4058|36388
1744039500000|2025-04-07 15:25:00|4081|4078|4072|4070|4093|4091|4066|4063|61572
1744095600000|2025-04-08 07:00:00|4193|4191|4131|4128|4198|4194|4131|4128|23291
1744095900000|2025-04-08 07:05:00|4130|4126|4104|4101|4132|4129|4088|4086|24655
1744096200000|2025-04-08 07:10:00|4107|4100|4100|4098|4118|4115|4092|4089|29950
1744096500000|2025-04-08 07:15:00|4101|4099|4072|4068|4106|4104|4071|4068|18356
1744096800000|2025-04-08 07:20:00|4088|4086|4139|4137|4139|4137|4087|4085|17660
1744097100000|2025-04-08 07:25:00|4140|4138|4127|4125|4154|4151|4111|4110|23818
1744097400000|2025-04-08 07:30:00|4126|4124|4139|4138|4148|4145|4111|4109|20023
1744097700000|2025-04-08 07:35:00|4138|4137|4123|4121|4139|4137|4116|4114|13845
1744098000000|2025-04-08 07:40:00|4125|4122|4111|4109|4130|4127|4108|4106|11172
1744098300000|2025-04-08 07:45:00|4112|4110|4102|4100|4124|4122|4095|4093|9623
1744098600000|2025-04-08 07:50:00|4101|4101|4112|4109|4119|4118|4099|4098|10234
1744098900000|2025-04-08 07:55:00|4111|4108|4117|4115|4135|4134|4109|4108|19551
1744099200000|2025-04-08 08:00:00|4116|4114|4102|4100|4118|4116|4100|4099|24081
1744099500000|2025-04-08 08:05:00|4101|4101|4094|4093|4103|4101|4085|4084|22410
1744099800000|2025-04-08 08:10:00|4095|4092|4072|4070|4095|4093|4072|4070|16297
1744100100000|2025-04-08 08:15:00|4071|4069|4071|4070|4079|4077|4068|4066|11330
1744100400000|2025-04-08 08:20:00|4069|4068|4045|4044|4080|4079|4044|4042|17957
1744100700000|2025-04-08 08:25:00|4046|4045|4052|4050|4063|4061|4044|4043|10474
1744101000000|2025-04-08 08:30:00|4051|4051|4065|4064|4066|4064|4049|4047|11599
1744101300000|2025-04-08 08:35:00|4064|4062|4083|4082|4085|4084|4058|4057|9607
1744101600000|2025-04-08 08:40:00|4082|4081|4093|4091|4097|4096|4082|4081|13583
1744101900000|2025-04-08 08:45:00|4094|4092|4088|4087|4102|4100|4088|4086|7118
1744102200000|2025-04-08 08:50:00|4087|4086|4087|4085|4092|4090|4078|4076|8213
1744102500000|2025-04-08 08:55:00|4086|4084|4108|4106|4114|4112|4084|4083|9391
1744102800000|2025-04-08 09:00:00|4107|4105|4100|4098|4116|4114|4095|4093|10408
1744103100000|2025-04-08 09:05:00|4099|4097|4102|4101|4108|4106|4092|4091|7147
1744103400000|2025-04-08 09:10:00|4103|4102|4087|4085|4108|4106|4086|4085|13525
1744103700000|2025-04-08 09:15:00|4086|4084|4084|4083|4097|4096|4084|4083|7356
1744104000000|2025-04-08 09:20:00|4085|4084|4085|4083|4090|4088|4075|4073|13640
1744104300000|2025-04-08 09:25:00|4086|4082|4071|4069|4086|4084|4065|4064|14346
1744104600000|2025-04-08 09:30:00|4070|4071|4082|4080|4082|4080|4070|4071|9154
1744104900000|2025-04-08 09:35:00|4081|4078|4077|4075|4085|4083|4073|4072|9736
1744105200000|2025-04-08 09:40:00|4078|4076|4088|4086|4091|4089|4076|4074|8328
1744105500000|2025-04-08 09:45:00|4087|4087|4077|4076|4089|4087|4076|4074|6518
1744105800000|2025-04-08 09:50:00|4076|4075|4069|4067|4082|4081|4068|4067|12684
1744106100000|2025-04-08 09:55:00|4068|4065|4069|4068|4074|4072|4065|4064|12301
1744106400000|2025-04-08 10:00:00|4068|4067|4069|4067|4071|4069|4049|4048|26313
1744106700000|2025-04-08 10:05:00|4072|4070|4073|4071|4077|4075|4065|4064|14334
1744107000000|2025-04-08 10:10:00|4072|4069|4064|4062|4072|4070|4060|4059|8737
1744107300000|2025-04-08 10:15:00|4065|4063|4073|4071|4075|4074|4060|4059|8002
1744107600000|2025-04-08 10:20:00|4074|4072|4067|4065|4074|4073|4063|4062|6929
1744107900000|2025-04-08 10:25:00|4068|4066|4081|4079|4085|4083|4066|4064|8442
1744108200000|2025-04-08 10:30:00|4082|4080|4082|4080|4085|4083|4073|4072|4329
1744108500000|2025-04-08 10:35:00|4081|4082|4095|4094|4100|4098|4081|4081|6719
1744108800000|2025-04-08 10:40:00|4096|4093|4095|4094|4106|4105|4093|4091|8961
1744109100000|2025-04-08 10:45:00|4094|4093|4095|4093|4098|4096|4082|4081|5659
1744109400000|2025-04-08 10:50:00|4094|4091|4086|4085|4094|4091|4081|4079|10843
1744109700000|2025-04-08 10:55:00|4087|4086|4089|4087|4092|4090|4086|4085|12443
1744110000000|2025-04-08 11:00:00|4090|4089|4089|4087|4092|4090|4079|4078|11716
1744110300000|2025-04-08 11:05:00|4086|4084|4085|4084|4088|4087|4081|4079|6663
1744110600000|2025-04-08 11:10:00|4084|4082|4093|4091|4097|4095|4079|4077|11631
1744110900000|2025-04-08 11:15:00|4092|4090|4100|4098|4112|4110|4084|4082|15501
1744111200000|2025-04-08 11:20:00|4099|4099|4099|4097|4105|4104|4096|4094|7470
1744111500000|2025-04-08 11:25:00|4098|4099|4095|4094|4102|4100|4089|4088|12905
1744111800000|2025-04-08 11:30:00|4093|4092|4109|4107|4113|4111|4091|4090|5081
1744112100000|2025-04-08 11:35:00|4108|4108|4108|4107|4113|4112|4101|4099|18092
1744112400000|2025-04-08 11:40:00|4109|4108|4112|4111|4114|4112|4103|4101|7108
1744112700000|2025-04-08 11:45:00|4113|4110|4122|4120|4125|4123|4107|4106|12344
1744113000000|2025-04-08 11:50:00|4124|4122|4135|4133|4135|4134|4119|4117|19261
1744113300000|2025-04-08 11:55:00|4134|4132|4134|4133|4145|4143|4133|4131|17860
1744113600000|2025-04-08 12:00:00|4136|4134|4121|4120|4140|4139|4120|4119|18735
1744113900000|2025-04-08 12:05:00|4120|4119|4121|4120|4122|4120|4113|4112|4044
1744114200000|2025-04-08 12:10:00|4122|4119|4130|4128|4135|4133|4121|4119|8084
1744114500000|2025-04-08 12:15:00|4131|4129|4136|4135|4142|4140|4131|4129|9732
1744114800000|2025-04-08 12:20:00|4137|4134|4114|4112|4137|4135|4107|4105|16059
1744115100000|2025-04-08 12:25:00|4113|4111|4121|4119|4126|4124|4110|4109|21482
1744115400000|2025-04-08 12:30:00|4120|4117|4123|4122|4135|4133|4119|4117|10958
1744115700000|2025-04-08 12:35:00|4124|4121|4120|4119|4128|4127|4119|4117|6364
1744116000000|2025-04-08 12:40:00|4121|4120|4120|4119|4127|4125|4116|4115|8977
1744116300000|2025-04-08 12:45:00|4121|4120|4121|4120|4137|4136|4120|4118|6126
1744116600000|2025-04-08 12:50:00|4120|4119|4119|4117|4124|4123|4116|4114|9779
1744116900000|2025-04-08 12:55:00|4120|4118|4122|4121|4128|4126|4116|4114|6292
1744117200000|2025-04-08 13:00:00|4120|4120|4120|4118|4125|4123|4111|4110|14584
1744117500000|2025-04-08 13:05:00|4121|4120|4135|4133|4141|4139|4119|4118|16709
1744117800000|2025-04-08 13:10:00|4136|4134|4147|4146|4166|4164|4134|4132|29972
1744118100000|2025-04-08 13:15:00|4149|4147|4158|4156|4162|4160|4141|4140|11205
1744118400000|2025-04-08 13:20:00|4157|4155|4152|4151|4166|4165|4149|4148|13888
1744118700000|2025-04-08 13:25:00|4153|4152|4177|4176|4179|4178|4153|4152|14471
1744119000000|2025-04-08 13:30:00|4179|4177|4164|4162|4180|4178|4159|4158|19125
1744119300000|2025-04-08 13:35:00|4163|4163|4152|4150|4167|4165|4148|4147|11530
1744119600000|2025-04-08 13:40:00|4150|4151|4157|4155|4163|4160|4139|4137|16361
1744119900000|2025-04-08 13:45:00|4156|4156|4141|4140|4159|4158|4139|4137|14085
1744120200000|2025-04-08 13:50:00|4142|4141|4146|4145|4156|4155|4135|4134|18505
1744120500000|2025-04-08 13:55:00|4145|4144|4149|4147|4155|4153|4143|4141|8152
1744120800000|2025-04-08 14:00:00|4150|4148|4142|4140|4153|4152|4139|4137|10980
1744121100000|2025-04-08 14:05:00|4143|4142|4148|4146|4153|4151|4139|4138|15179
1744121400000|2025-04-08 14:10:00|4149|4147|4154|4152|4158|4156|4143|4141|9470
1744121700000|2025-04-08 14:15:00|4153|4153|4163|4161|4164|4162|4152|4150|14271
1744122000000|2025-04-08 14:20:00|4162|4160|4153|4152|4167|4166|4153|4151|13522
1744122300000|2025-04-08 14:25:00|4154|4153|4156|4155|4165|4163|4154|4152|18755
1744122600000|2025-04-08 14:30:00|4157|4156|4156|4155|4162|4161|4143|4141|17202
1744122900000|2025-04-08 14:35:00|4157|4156|4155|4154|4161|4159|4148|4147|12513
1744123200000|2025-04-08 14:40:00|4156|4155|4142|4141|4159|4157|4142|4141|11537
1744123500000|2025-04-08 14:45:00|4143|4142|4136|4135|4143|4142|4129|4128|24379
1744123800000|2025-04-08 14:50:00|4137|4136|4128|4126|4140|4138|4127|4125|11816
1744124100000|2025-04-08 14:55:00|4129|4127|4119|4118|4132|4131|4117|4115|18059
1744124400000|2025-04-08 15:00:00|4120|4119|4122|4120|4126|4124|4118|4117|14953
1744124700000|2025-04-08 15:05:00|4121|4119|4113|4112|4123|4122|4109|4107|14810
1744125000000|2025-04-08 15:10:00|4113|4111.5|4098.5|4096|4114|4112|4094|4091.5|13845
1744125300000|2025-04-08 15:15:00|4099.5|4098|4097.5|4096|4102.5|4101|4091|4089.5|13142
1744125600000|2025-04-08 15:20:00|4098|4095.5|4096|4094.5|4106.5|4104|4094|4092.5|12110
1744125900000|2025-04-08 15:25:00|4097|4095|4099.5|4097|4108.5|4107|4094|4092.5|22036
1744182000000|2025-04-09 07:00:00|3969|3967|3989|3987|4004|4001|3964|3960|37871
1744182300000|2025-04-09 07:05:00|3991|3988|3992|3990|4008|4005|3972|3970|30866
1744182600000|2025-04-09 07:10:00|3991|3987|3995|3992|4004|4003|3980|3977|26280
1744182900000|2025-04-09 07:15:00|3996|3993|3981|3980|4000|3998|3977|3976|25018
1744183200000|2025-04-09 07:20:00|3980|3978|3948|3947|3980|3980|3948|3946|38897
1744183500000|2025-04-09 07:25:00|3947|3946|3948|3947|3962|3961|3940|3937|20274
1744183800000|2025-04-09 07:30:00|3951|3946|3984|3982|3984|3983|3939|3937|27025
1744184100000|2025-04-09 07:35:00|3983|3981|3985|3984|3988|3987|3972|3970|13024
1744184400000|2025-04-09 07:40:00|3986|3985|3989|3987|4001|4000|3982|3981|20625
1744184700000|2025-04-09 07:45:00|3988|3988|3998|3996|3998|3997|3978|3976|22379
1744185000000|2025-04-09 07:50:00|3995|3997|3985|3983|3999|3997|3982|3980|18173
1744185300000|2025-04-09 07:55:00|3984|3982|3985|3983|3991|3990|3980|3978|11431
1744185600000|2025-04-09 08:00:00|3984|3982|3964|3962|3993|3991|3960|3959|18830
1744185900000|2025-04-09 08:05:00|3963|3961|3949|3947|3963|3961|3942|3940|25616
1744186200000|2025-04-09 08:10:00|3950|3948|3948|3947|3961|3960|3943|3942|12625
1744186500000|2025-04-09 08:15:00|3947|3946|3943|3941|3956|3954|3942|3940|18962
1744186800000|2025-04-09 08:20:00|3942|3940|3944|3943|3952|3950|3940|3938|13100
1744187100000|2025-04-09 08:25:00|3945|3944|3934|3933|3957|3955|3934|3932|30959
1744187400000|2025-04-09 08:30:00|3935|3932|3931|3930|3938|3937|3922|3920|20111
1744187700000|2025-04-09 08:35:00|3930|3928|3934|3933|3940|3938|3930|3928|11996
1744188000000|2025-04-09 08:40:00|3933|3932|3948|3946|3948|3947|3932|3931|19397
1744188300000|2025-04-09 08:45:00|3947|3945|3941|3940|3950|3949|3940|3939|11817
1744188600000|2025-04-09 08:50:00|3939|3939|3948|3946|3948|3946|3936|3935|12850
1744188900000|2025-04-09 08:55:00|3949|3947|3974|3972|3976|3974|3949|3947|11238
1744189200000|2025-04-09 09:00:00|3975|3974|3978|3977|3981|3980|3971|3969|15795
1744189500000|2025-04-09 09:05:00|3977|3975|3992|3990|3993|3990|3975|3974|11847
1744189800000|2025-04-09 09:10:00|3993|3992|4000|3998|4002|4001|3989|3987|9774
1744190100000|2025-04-09 09:15:00|3999|3999|3998|3996|4004|4002|3993|3992|11508
1744190400000|2025-04-09 09:20:00|3999|3997|4011|4010|4018|4016|3999|3997|15758
1744190700000|2025-04-09 09:25:00|4010|4009|4006|4004|4014|4012|3998|3997|9343
1744191000000|2025-04-09 09:30:00|4008|4006|4005|4003|4013|4011|4002|4000|11088
1744191300000|2025-04-09 09:35:00|4004|4002|3994|3993|4008|4007|3991|3990|12659
1744191600000|2025-04-09 09:40:00|3995|3994|3989|3988|3995|3994|3985|3984|12154
1744191900000|2025-04-09 09:45:00|3988|3987|3986|3985|3989|3987|3981|3980|9741
1744192200000|2025-04-09 09:50:00|3987|3983|3973|3972|3987|3985|3973|3972|12607
1744192500000|2025-04-09 09:55:00|3974|3973|3974|3973|3983|3982|3971|3970|9962
1744192800000|2025-04-09 10:00:00|3975|3974|3973|3971|3978|3976|3967|3966|11721
1744193100000|2025-04-09 10:05:00|3974|3972|3975|3974|3975|3974|3968|3966|8827
1744193400000|2025-04-09 10:10:00|3976|3973|3982|3980|3983|3981|3969|3967|6968
1744193700000|2025-04-09 10:15:00|3983|3981|3983|3981|3990|3988|3975|3974|8465
1744194000000|2025-04-09 10:20:00|3982|3980|3970|3968|3982|3980|3969|3967|9403
1744194300000|2025-04-09 10:25:00|3969|3969|3977|3975|3980|3979|3969|3968|12082
1744194600000|2025-04-09 10:30:00|3976|3976|3977|3976|3981|3979|3972|3971|9694
1744194900000|2025-04-09 10:35:00|3978|3979|3982|3980|3983|3982|3977|3975|6739
1744195200000|2025-04-09 10:40:00|3981|3979|3988|3986|3997|3995|3980|3979|7659
1744195500000|2025-04-09 10:45:00|3987|3985|3993|3992|3998|3996|3985|3983|3897
1744195800000|2025-04-09 10:50:00|3992|3991|4004|4002|4007|4006|3992|3991|7466
1744196100000|2025-04-09 10:55:00|4003|4001|3973|3971|4012|4011|3968|3965|13999
1744196400000|2025-04-09 11:00:00|3971|3970|3938|3936|3984|3973|3923|3920|45680
1744196700000|2025-04-09 11:05:00|3937|3935|3927|3926|3955|3953|3926|3924|37385
1744197000000|2025-04-09 11:10:00|3928|3927|3961|3960|3966|3963|3927|3925|14409
1744197300000|2025-04-09 11:15:00|3962|3959|3947|3945|3973|3972|3944|3942|8745
1744197600000|2025-04-09 11:20:00|3948|3946|3943|3941|3949|3947|3934|3932|15882
1744197900000|2025-04-09 11:25:00|3942|3940|3950|3948|3957|3955|3941|3940|10112
1744198200000|2025-04-09 11:30:00|3951|3949|3935|3933|3955|3953|3933|3932|14815
1744198500000|2025-04-09 11:35:00|3934|3932|3923|3921|3935|3933|3921|3920|12729
1744198800000|2025-04-09 11:40:00|3922|3920|3918|3917|3931|3929|3915|3914|21482
1744199100000|2025-04-09 11:45:00|3915|3914|3940|3938|3954|3952|3915|3914|25050
1744199400000|2025-04-09 11:50:00|3939|3939|3932|3931|3950|3947|3932|3930|13201
1744199700000|2025-04-09 11:55:00|3934|3932|3933|3931|3937|3936|3930|3928|7409
1744200000000|2025-04-09 12:00:00|3932|3932|3933|3931|3943|3941|3929|3927|14965
1744200300000|2025-04-09 12:05:00|3932|3930|3928|3927|3939|3937|3924|3922|14122
1744200600000|2025-04-09 12:10:00|3929|3926|3930|3928|3934|3931|3923|3921|10912
1744200900000|2025-04-09 12:15:00|3929|3927|3916|3915|3931|3929|3915|3913|12521
1744201200000|2025-04-09 12:20:00|3917|3914|3911|3910|3919|3917|3908|3906|12297
1744201500000|2025-04-09 12:25:00|3910|3909|3914|3912|3917|3916|3905|3904|11342
1744201800000|2025-04-09 12:30:00|3913|3911|3922|3921|3923|3922|3913|3911|14600
1744202100000|2025-04-09 12:35:00|3923|3920|3920|3918|3926|3924|3919|3917|7212
1744202400000|2025-04-09 12:40:00|3921|3919|3930|3928|3932|3930|3917|3916|12813
1744202700000|2025-04-09 12:45:00|3931|3927|3924|3922|3932|3930|3921|3919|16621
1744203000000|2025-04-09 12:50:00|3923|3921|3938|3936|3938|3937|3922|3921|9510
1744203300000|2025-04-09 12:55:00|3939|3937|3935|3934|3946|3944|3934|3933|16734
1744203600000|2025-04-09 13:00:00|3936|3935|3948|3947|3956|3954|3935|3934|27367
1744203900000|2025-04-09 13:05:00|3946|3945|3947|3945|3962|3960|3944|3941|17474
1744204200000|2025-04-09 13:10:00|3948|3946|3956|3954|3962|3960|3946|3945|9120
1744204500000|2025-04-09 13:15:00|3958|3955|3966|3963|3967|3965|3953|3952|18589
1744204800000|2025-04-09 13:20:00|3965|3962|3948|3947|3965|3963|3945|3943|14239
1744205100000|2025-04-09 13:25:00|3947|3945|3948|3946|3953|3951|3940|3938|7396
1744205400000|2025-04-09 13:30:00|3950|3947|3952|3950|3958|3956|3942|3940|30154
1744205700000|2025-04-09 13:35:00|3951|3947|3963|3962|3967|3965|3938|3936|18610
1744206000000|2025-04-09 13:40:00|3965|3963|3960|3958|3981|3979|3956|3954|35637
1744206300000|2025-04-09 13:45:00|3961|3959|3953|3952|3964|3963|3947|3945|20073
1744206600000|2025-04-09 13:50:00|3954|3953|3963|3961|3973|3971|3954|3953|19418
1744206900000|2025-04-09 13:55:00|3964|3962|3972|3970|3981|3979|3961|3960|15786
1744207200000|2025-04-09 14:00:00|3974|3971|3990|3988|4000|3998|3974|3971|21804
1744207500000|2025-04-09 14:05:00|3989|3987|3985|3984|3990|3988|3975|3974|32434
1744207800000|2025-04-09 14:10:00|3986|3983|3980|3978|3995|3993|3976|3974|23996
1744208100000|2025-04-09 14:15:00|3981|3979|3985|3983|3992|3990|3981|3979|10956
1744208400000|2025-04-09 14:20:00|3986|3984|3991|3990|3998|3996|3981|3980|17530
1744208700000|2025-04-09 14:25:00|3992|3991|3988|3986|3998|3997|3978|3977|10732
1744209000000|2025-04-09 14:30:00|3989|3987|4010|4008|4015|4013|3986|3985|18194
1744209300000|2025-04-09 14:35:00|4011|4009|3994|3992|4011|4009|3992|3990|25103
1744209600000|2025-04-09 14:40:00|3993|3991|3992|3990|3998|3996|3987|3986|13665
1744209900000|2025-04-09 14:45:00|3994|3991|3985|3983|4003|4002|3984|3982|21285
1744210200000|2025-04-09 14:50:00|3986|3984|3976|3975|3988|3986|3968|3966|24890
1744210500000|2025-04-09 14:55:00|3977|3974|3970|3969|3980|3979|3967|3966|14786
1744210800000|2025-04-09 15:00:00|3971|3970|3989|3987|3989|3988|3970|3969|14627
1744211100000|2025-04-09 15:05:00|3988|3988|3985|3983|3995|3993|3984|3982|15149
1744211400000|2025-04-09 15:10:00|3984|3982|3983|3981|3987|3986|3976|3975|24761
1744211700000|2025-04-09 15:15:00|3984|3982|3983|3982|3989|3988|3980|3979|21861
1744212000000|2025-04-09 15:20:00|3984|3983|3991|3990|3993|3991|3980|3979|18954
1744212300000|2025-04-09 15:25:00|3992|3989|3985|3983|3992|3989|3984|3982|30003
1744268400000|2025-04-10 07:00:00|4403|4399|4392|4390|4412|4410|4385|4383|36505
1744268700000|2025-04-10 07:05:00|4398|4391|4364|4362|4407|4405|4362|4360|59507
1744269000000|2025-04-10 07:10:00|4365|4365|4327|4324|4370|4367|4326|4324|65727
1744269300000|2025-04-10 07:15:00|4326|4325|4327|4325|4331|4328|4302|4300|36619
1744269600000|2025-04-10 07:20:00|4328|4326|4330|4329|4347|4345|4320|4318|29868
1744269900000|2025-04-10 07:25:00|4331|4328|4314|4312|4332|4330|4302|4300|31086
1744270200000|2025-04-10 07:30:00|4313|4311|4294|4292|4318|4316|4291|4290|46513
1744270500000|2025-04-10 07:35:00|4293|4291|4266|4262|4300|4298|4263|4261|16736
1744270800000|2025-04-10 07:40:00|4268|4266|4284|4282|4289|4287|4265|4264|37555
1744271100000|2025-04-10 07:45:00|4285|4281|4303|4301|4307|4305|4282|4280|22421
1744271400000|2025-04-10 07:50:00|4304|4302|4294|4292|4309|4307|4291|4289|19687
1744271700000|2025-04-10 07:55:00|4293|4293|4262|4260|4293|4293|4261|4260|11187
1744272000000|2025-04-10 08:00:00|4263|4261|4266|4263|4271|4269|4243|4242|38311
1744272300000|2025-04-10 08:05:00|4265|4261|4286|4285|4287|4286|4263|4261|22328
1744272600000|2025-04-10 08:10:00|4287|4283|4276|4275|4287|4285|4270|4269|19137
1744272900000|2025-04-10 08:15:00|4275|4274|4265|4262|4285|4284|4261|4258|13736
1744273200000|2025-04-10 08:20:00|4268|4263|4248|4246|4270|4268|4248|4245|14251
1744273500000|2025-04-10 08:25:00|4245|4243|4250|4248|4256|4254|4240|4237|16305
1744273800000|2025-04-10 08:30:00|4249|4246|4225|4224|4249|4247|4220|4219|15260
1744274100000|2025-04-10 08:35:00|4226|4223|4222|4220|4232|4230|4216|4214|21667
1744274400000|2025-04-10 08:40:00|4223|4221|4238|4235|4240|4238|4222|4220|11399
1744274700000|2025-04-10 08:45:00|4240|4236|4247|4245|4251|4250|4240|4236|20009
1744275000000|2025-04-10 08:50:00|4246|4243|4243|4241|4254|4253|4240|4238|21225
1744275300000|2025-04-10 08:55:00|4244|4242|4239|4238|4247|4245|4235|4233|12088
1744275600000|2025-04-10 09:00:00|4241|4237|4230|4228|4245|4242|4226|4225|17865
1744275900000|2025-04-10 09:05:00|4231|4229|4211|4210|4232|4231|4209|4207|15427
1744276200000|2025-04-10 09:10:00|4214|4212|4222|4220|4222|4221|4207|4205|14998
1744276500000|2025-04-10 09:15:00|4221|4217|4219|4217|4222|4220|4211|4210|14292
1744276800000|2025-04-10 09:20:00|4220|4218|4232|4230|4236|4235|4219|4217|18332
1744277100000|2025-04-10 09:25:00|4231|4229|4226|4224|4233|4232|4217|4215|15530
1744277400000|2025-04-10 09:30:00|4227|4225|4227|4226|4237|4235|4225|4223|21075
1744277700000|2025-04-10 09:35:00|4228|4225|4224|4223|4228|4227|4218|4216|22161
1744278000000|2025-04-10 09:40:00|4223|4222|4212|4210|4227|4226|4211|4210|17387
1744278300000|2025-04-10 09:45:00|4213|4211|4208|4207|4216|4214|4204|4202|9931
1744278600000|2025-04-10 09:50:00|4209|4208|4218|4217|4220|4219|4206|4205|23382
1744278900000|2025-04-10 09:55:00|4219|4218|4227|4225|4234|4233|4219|4218|22309
1744279200000|2025-04-10 10:00:00|4228|4226|4217|4215|4228|4227|4213|4212|11716
1744279500000|2025-04-10 10:05:00|4218|4216|4229|4227|4232|4231|4213|4212|21749
1744279800000|2025-04-10 10:10:00|4231|4228|4233|4232|4236|4234|4226|4224|14748
1744280100000|2025-04-10 10:15:00|4232|4231|4235|4234|4236|4235|4229|4228|11645
1744280400000|2025-04-10 10:20:00|4234|4233|4229|4228|4236|4235|4224|4222|6765
1744280700000|2025-04-10 10:25:00|4228|4227|4212|4211|4229|4227|4212|4211|17851
1744281000000|2025-04-10 10:30:00|4211|4210|4222|4220|4222|4221|4211|4210|5256
1744281300000|2025-04-10 10:35:00|4220|4221|4230|4228|4240|4239|4215|4214|13544
1744281600000|2025-04-10 10:40:00|4231|4229|4245|4244|4245|4244|4231|4229|7170
1744281900000|2025-04-10 10:45:00|4244|4243|4232|4230|4245|4243|4232|4230|7407
1744282200000|2025-04-10 10:50:00|4230|4231|4219|4217|4235|4234|4219|4217|13500
1744282500000|2025-04-10 10:55:00|4218|4218|4230|4228|4232|4231|4218|4217|10921
1744282800000|2025-04-10 11:00:00|4231|4229|4221|4219|4231|4229|4219|4217|13296
1744283100000|2025-04-10 11:05:00|4220|4218|4209|4208|4222|4221|4206|4205|21442
1744283400000|2025-04-10 11:10:00|4212|4210|4207|4205|4214|4213|4206|4205|20451
1744283700000|2025-04-10 11:15:00|4209|4206|4210|4209|4217|4215|4206|4205|27065
1744284000000|2025-04-10 11:20:00|4211|4210|4216|4214|4221|4220|4206|4204|17623
1744284300000|2025-04-10 11:25:00|4217|4215|4200|4199|4220|4218|4200|4198|19051
1744284600000|2025-04-10 11:30:00|4201|4200|4200|4199|4205|4204|4193|4192|16488
1744284900000|2025-04-10 11:35:00|4202|4200|4202|4200|4208|4207|4201|4199|10098
1744285200000|2025-04-10 11:40:00|4200|4201|4198|4196|4202|4201|4194|4193|11429
1744285500000|2025-04-10 11:45:00|4199|4197|4196|4194|4201|4200|4194|4192|9121
1744285800000|2025-04-10 11:50:00|4195|4195|4188|4187|4198|4197|4187|4186|12223
1744286100000|2025-04-10 11:55:00|4189|4188|4193|4192|4193|4192|4185|4183|15039
1744286400000|2025-04-10 12:00:00|4195|4194|4185|4184|4195|4194|4181|4180|14758
1744286700000|2025-04-10 12:05:00|4186|4185|4183|4181|4188|4186|4180|4179|12636
1744287000000|2025-04-10 12:10:00|4182|4182|4176|4175|4183|4182|4173|4172|10250
1744287300000|2025-04-10 12:15:00|4175|4174|4182|4181|4186|4184|4171|4170|7153
1744287600000|2025-04-10 12:20:00|4183|4182|4177|4175|4185|4183|4171|4170|18697
1744287900000|2025-04-10 12:25:00|4176|4174|4170|4167|4180|4179|4168|4166|11706
1744288200000|2025-04-10 12:30:00|4176|4173|4174|4172|4190|4186|4169|4166|21303
1744288500000|2025-04-10 12:35:00|4175|4173|4170|4169|4178|4176|4160|4158|18820
1744288800000|2025-04-10 12:40:00|4169|4168|4155|4153|4173|4172|4154|4153|9217
1744289100000|2025-04-10 12:45:00|4154|4154|4153|4152|4157|4156|4149|4147|15329
1744289400000|2025-04-10 12:50:00|4152|4151|4155|4153|4155|4154|4141|4140|14918
1744289700000|2025-04-10 12:55:00|4156|4154|4161|4160|4162|4161|4154|4152|8702
1744290000000|2025-04-10 13:00:00|4162|4161|4170|4168|4174|4173|4162|4161|13087
1744290300000|2025-04-10 13:05:00|4171|4169|4166|4164|4173|4172|4164|4162|5325
1744290600000|2025-04-10 13:10:00|4167|4165|4168|4166|4171|4170|4165|4163|7237
1744290900000|2025-04-10 13:15:00|4167|4167|4181|4180|4185|4184|4166|4165|15493
1744291200000|2025-04-10 13:20:00|4182|4181|4174|4173|4185|4184|4171|4169|9990
1744291500000|2025-04-10 13:25:00|4175|4174|4174|4173|4180|4178|4173|4171|6061
1744291800000|2025-04-10 13:30:00|4173|4172|4164|4162|4180|4179|4160|4159|22885
1744292100000|2025-04-10 13:35:00|4165|4163|4150|4148|4166|4165|4147|4145|21795
1744292400000|2025-04-10 13:40:00|4149|4147|4148|4146|4153|4151|4138|4136|16262
1744292700000|2025-04-10 13:45:00|4147|4147|4157|4156|4159|4157|4147|4146|12651
1744293000000|2025-04-10 13:50:00|4158|4155|4153|4151|4165|4163|4148|4146|16369
1744293300000|2025-04-10 13:55:00|4152|4152|4139|4137|4155|4153|4134|4133|14835
1744293600000|2025-04-10 14:00:00|4140|4138|4142|4140|4145|4143|4132|4130|19636
1744293900000|2025-04-10 14:05:00|4144|4141|4145|4143|4160|4159|4138|4137|16287
1744294200000|2025-04-10 14:10:00|4144|4142|4139|4138|4145|4143|4131|4130|20708
1744294500000|2025-04-10 14:15:00|4140|4139|4146|4144|4150|4149|4140|4139|12460
1744294800000|2025-04-10 14:20:00|4145|4143|4156|4155|4158|4157|4141|4140|21920
1744295100000|2025-04-10 14:25:00|4155|4154|4148|4146|4158|4156|4144|4143|20757
1744295400000|2025-04-10 14:30:00|4149|4147|4167|4165|4168|4167|4149|4147|12467
1744295700000|2025-04-10 14:35:00|4166|4164|4157|4155|4168|4167|4156|4154|16997
1744296000000|2025-04-10 14:40:00|4156|4156|4146|4145|4161|4160|4142|4140|22611
1744296300000|2025-04-10 14:45:00|4147|4144|4145|4143|4148|4147|4139|4138|15514
1744296600000|2025-04-10 14:50:00|4144|4144|4131|4129|4150|4148|4130|4129|12823
1744296900000|2025-04-10 14:55:00|4132|4130|4116|4114|4133|4132|4114|4112|22038
1744297200000|2025-04-10 15:00:00|4115|4115|4118|4116|4122|4120|4110|4109|14751
1744297500000|2025-04-10 15:05:00|4117|4115|4130|4129|4130|4129|4115|4114|21981
1744297800000|2025-04-10 15:10:00|4131|4128|4138|4137|4142|4140|4129|4128|20864
1744298100000|2025-04-10 15:15:00|4139|4136|4127|4126|4141|4139|4126|4125|17028
1744298400000|2025-04-10 15:20:00|4126|4125|4124|4122|4126|4126|4120|4118|19250
1744298700000|2025-04-10 15:25:00|4123|4121|4109|4107|4126|4125|4109|4107|31436
1744354800000|2025-04-11 07:00:00|4154|4148|4144|4141|4157|4155|4136|4133|21465
1744355100000|2025-04-11 07:05:00|4143|4140|4114|4111|4144|4143|4109|4107|19619
1744355400000|2025-04-11 07:10:00|4113|4112|4106|4103|4118|4115|4087|4085|18576
1744355700000|2025-04-11 07:15:00|4105|4104|4108|4105|4126|4124|4105|4102|8706
1744356000000|2025-04-11 07:20:00|4107|4104|4108|4106|4116|4114|4098|4097|17554
1744356300000|2025-04-11 07:25:00|4109|4107|4092|4090|4117|4114|4088|4085|12340
1744356600000|2025-04-11 07:30:00|4091|4088|4105|4103|4109|4107|4085|4083|13324
1744356900000|2025-04-11 07:35:00|4104|4102|4093|4091|4114|4113|4091|4090|7785
1744357200000|2025-04-11 07:40:00|4092|4090|4088|4086|4098|4096|4085|4083|9764
1744357500000|2025-04-11 07:45:00|4087|4085|4071|4069|4088|4086|4068|4066|9332
1744357800000|2025-04-11 07:50:00|4070|4068|4054|4052|4071|4069|4051|4050|16113
1744358100000|2025-04-11 07:55:00|4052|4053|4040|4038|4054|4053|4037|4036|15018
1744358400000|2025-04-11 08:00:00|4041|4039|4030|4028|4041|4039|4017|4015|37834
1744358700000|2025-04-11 08:05:00|4029|4026|4041|4039|4046|4044|4026|4024|25694
1744359000000|2025-04-11 08:10:00|4040|4038|4052|4050|4052|4050|4037|4035|9740
1744359300000|2025-04-11 08:15:00|4051|4049|4041|4040|4053|4052|4041|4039|14519
1744359600000|2025-04-11 08:20:00|4040|4039|4033|4030|4042|4041|4032|4030|13246
1744359900000|2025-04-11 08:25:00|4032|4031|4030|4028|4042|4041|4029|4027|9429
1744360200000|2025-04-11 08:30:00|4029|4027|4016|4015|4032|4030|4016|4015|12921
1744360500000|2025-04-11 08:35:00|4015|4013|4011|4009|4018|4017|4006|4005|13872
1744360800000|2025-04-11 08:40:00|4010|4010|4009|4008|4010|4010|4001|4000|15377
1744361100000|2025-04-11 08:45:00|4010|4009|4011|4009|4019|4017|4008|4007|12942
1744361400000|2025-04-11 08:50:00|4012|4010|4002|4000|4014|4012|3999|3998|14102
1744361700000|2025-04-11 08:55:00|4001|3999|4007|4006|4011|4009|3993|3992|12399
1744362000000|2025-04-11 09:00:00|4006|4005|4001|3999|4009|4008|3993|3991|17845
1744362300000|2025-04-11 09:05:00|4000|4000|3985|3984|4001|4000|3985|3984|22810
1744362600000|2025-04-11 09:10:00|3984|3983|3979|3977|3985|3983|3972|3971|20002
1744362900000|2025-04-11 09:15:00|3980|3978|3985|3984|3991|3989|3979|3977|12224
1744363200000|2025-04-11 09:20:00|3986|3985|4006|4004|4007|4005|3986|3985|26899
1744363500000|2025-04-11 09:25:00|4007|4005|4006|4005|4012|4011|4005|4004|16719
1744363800000|2025-04-11 09:30:00|4007|4003|4011|4009|4012|4010|4000|3998|11024
1744364100000|2025-04-11 09:35:00|4012|4010|4011|4009|4017|4015|4007|4006|6985
1744364400000|2025-04-11 09:40:00|4012|4010|4021|4019|4023|4021|4007|4006|10809
1744364700000|2025-04-11 09:45:00|4020|4018|4022|4020|4030|4028|4019|4017|21439
1744365000000|2025-04-11 09:50:00|4023|4022|4035|4034|4036|4034|4016|4014|24767
1744365300000|2025-04-11 09:55:00|4034|4033|4065|4063|4066|4064|4031|4029|26023
1744365600000|2025-04-11 10:00:00|4066|4064|4062|4059|4066|4065|4056|4053|15082
1744365900000|2025-04-11 10:05:00|4061|4058|4048|4047|4062|4060|4048|4046|14120
1744366200000|2025-04-11 10:10:00|4049|4048|4058|4056|4058|4056|4045|4043|12202
1744366500000|2025-04-11 10:15:00|4056|4054|4060|4058|4060|4059|4053|4051|8652
1744366800000|2025-04-11 10:20:00|4059|4060|4061|4060|4070|4068|4059|4057|7844
1744367100000|2025-04-11 10:25:00|4060|4059|4066|4064|4074|4072|4060|4059|11612
1744367400000|2025-04-11 10:30:00|4065|4062|4078|4076|4082|4081|4063|4061|14087
1744367700000|2025-04-11 10:35:00|4077|4077|4080|4078|4083|4082|4076|4075|8192
1744368000000|2025-04-11 10:40:00|4079|4079|4072|4070|4079|4079|4067|4065|14410
1744368300000|2025-04-11 10:45:00|4071|4071|4068|4066|4072|4071|4065|4064|7302
1744368600000|2025-04-11 10:50:00|4067|4065|4068|4067|4070|4068|4059|4057|8371
1744368900000|2025-04-11 10:55:00|4069|4068|4066|4065|4071|4069|4064|4062|3819
1744369200000|2025-04-11 11:00:00|4067|4066|4051|4049|4067|4066|4046|4045|17444
1744369500000|2025-04-11 11:05:00|4053|4050|4059|4057|4059|4058|4043|4042|7075
1744369800000|2025-04-11 11:10:00|4058|4056|4048|4047|4062|4060|4047|4046|4668
1744370100000|2025-04-11 11:15:00|4047|4046|4032|4031|4049|4047|4030|4029|14759
1744370400000|2025-04-11 11:20:00|4033|4032|4035|4033|4036|4034|4029|4027|9429
1744370700000|2025-04-11 11:25:00|4034|4034|4020|4019|4039|4037|4020|4019|15547
1744371000000|2025-04-11 11:30:00|4022|4020|4030|4028|4030|4028|4021|4020|12182
1744371300000|2025-04-11 11:35:00|4029|4027|4028|4026|4032|4031|4024|4022|2897
1744371600000|2025-04-11 11:40:00|4029|4027|4039|4038|4039|4038|4027|4025|4368
1744371900000|2025-04-11 11:45:00|4038|4037|4028|4026|4039|4038|4026|4024|9350
1744372200000|2025-04-11 11:50:00|4027|4025|4036|4035|4038|4036|4023|4022|7448
1744372500000|2025-04-11 11:55:00|4035|4034|4046|4044|4050|4048|4033|4031|11426
1744372800000|2025-04-11 12:00:00|4047|4045|4051|4050|4052|4051|4044|4042|9112
1744373100000|2025-04-11 12:05:00|4053|4049|4058|4056|4059|4057|4047|4045|5122
1744373400000|2025-04-11 12:10:00|4057|4057|4055|4054|4057|4057|4052|4050|4936
1744373700000|2025-04-11 12:15:00|4056|4053|4054|4053|4062|4060|4053|4051|4876
1744374000000|2025-04-11 12:20:00|4055|4054|4051|4049|4062|4060|4048|4047|7074
1744374300000|2025-04-11 12:25:00|4052|4050|4051|4049|4055|4054|4050|4048|7665
1744374600000|2025-04-11 12:30:00|4053|4051|4062|4061|4066|4064|4053|4050|12106
1744374900000|2025-04-11 12:35:00|4063|4060|4063|4061|4067|4066|4060|4058|3562
1744375200000|2025-04-11 12:40:00|4062|4060|4053|4051|4066|4064|4052|4051|8317
1744375500000|2025-04-11 12:45:00|4052|4049|4043|4042|4053|4052|4039|4037|11468
1744375800000|2025-04-11 12:50:00|4042|4041|4050|4048|4050|4049|4042|4040|8491
1744376100000|2025-04-11 12:55:00|4049|4049|4039|4038|4050|4049|4036|4034|13591
1744376400000|2025-04-11 13:00:00|4040|4039|4049|4047|4051|4049|4037|4036|5899
1744376700000|2025-04-11 13:05:00|4048|4048|4034|4033|4052|4050|4032|4031|8317
1744377000000|2025-04-11 13:10:00|4035|4032|4034|4032|4037|4035|4025|4023|8598
1744377300000|2025-04-11 13:15:00|4033|4031|4036|4034|4038|4037|4030|4028|10291
1744377600000|2025-04-11 13:20:00|4035|4033|4031|4029|4038|4037|4026|4024|7398
1744377900000|2025-04-11 13:25:00|4030|4030|4029|4026|4039|4037|4025|4023|5547
1744378200000|2025-04-11 13:30:00|4031|4027|4025|4023|4036|4034|4015|4013|13480
1744378500000|2025-04-11 13:35:00|4026|4024|4064|4062|4070|4068|4026|4023|20341
1744378800000|2025-04-11 13:40:00|4063|4058|4066|4064|4071|4070|4041|4040|19264
1744379100000|2025-04-11 13:45:00|4065|4063|4071|4070|4077|4076|4065|4063|17081
1744379400000|2025-04-11 13:50:00|4070|4069|4074|4073|4084|4083|4059|4057|20318
1744379700000|2025-04-11 13:55:00|4075|4072|4071|4070|4090|4089|4069|4068|16253
1744380000000|2025-04-11 14:00:00|4070|4069|4066|4065|4073|4071|4061|4060|23984
1744380300000|2025-04-11 14:05:00|4067|4066|4095|4093|4097|4095|4063|4062|17001
1744380600000|2025-04-11 14:10:00|4096|4094|4089|4088|4102|4100|4075|4074|16384
1744380900000|2025-04-11 14:15:00|4088|4087|4077|4075|4095|4094|4076|4075|12037
1744381200000|2025-04-11 14:20:00|4078|4076|4060|4058|4078|4076|4048|4047|21700
1744381500000|2025-04-11 14:25:00|4059|4057|4060|4059|4067|4065|4054|4052|5266
1744381800000|2025-04-11 14:30:00|4061|4058|4076|4074|4079|4078|4059|4058|7548
1744382100000|2025-04-11 14:35:00|4075|4076|4079|4077|4085|4084|4075|4074|11143
1744382400000|2025-04-11 14:40:00|4078|4076|4099|4097|4100|4098|4073|4072|11980
1744382700000|2025-04-11 14:45:00|4100|4098|4098|4096|4105|4103|4095|4093|15370
1744383000000|2025-04-11 14:50:00|4097|4095|4092|4090|4097|4095|4085|4084|8212
1744383300000|2025-04-11 14:55:00|4091|4089|4082|4081|4095|4093|4082|4081|9532
1744383600000|2025-04-11 15:00:00|4081|4080|4089|4087|4112|4110|4081|4080|16353
1744383900000|2025-04-11 15:05:00|4087|4086|4076|4074|4087|4086|4074|4073|11685
1744384200000|2025-04-11 15:10:00|4075|4072|4072|4070|4079|4078|4069|4067|17547
1744384500000|2025-04-11 15:15:00|4071|4068|4070|4068|4075|4074|4065|4063|13413
1744384800000|2025-04-11 15:20:00|4069|4069|4064|4062|4072|4071|4061|4060|25622
1744385100000|2025-04-11 15:25:00|4063|4063|4068|4066|4071|4070|4063|4062|28854
1744614000000|2025-04-14 07:00:00|4199|4195|4203|4201|4212|4210|4186|4184|22032
1744614300000|2025-04-14 07:05:00|4205|4202|4169|4167|4207|4205|4168|4165|18847
1744614600000|2025-04-14 07:10:00|4168|4166|4150|4148|4168|4166|4149|4147|17427
1744614900000|2025-04-14 07:15:00|4151|4149|4150|4149|4157|4154|4140|4137|11822
1744615200000|2025-04-14 07:20:00|4148|4147|4144|4142|4150|4149|4140|4137|8888
1744615500000|2025-04-14 07:25:00|4143|4141|4151|4150|4156|4155|4140|4138|11514
1744615800000|2025-04-14 07:30:00|4150|4149|4148|4146|4165|4163|4148|4146|9445
1744616100000|2025-04-14 07:35:00|4147|4145|4161|4159|4166|4164|4138|4136|10687
1744616400000|2025-04-14 07:40:00|4162|4160|4165|4163|4167|4166|4156|4154|5292
1744616700000|2025-04-14 07:45:00|4167|4164|4163|4161|4173|4172|4159|4158|12942
1744617000000|2025-04-14 07:50:00|4162|4162|4165|4163|4174|4172|4162|4162|5666
1744617300000|2025-04-14 07:55:00|4164|4162|4160|4158|4164|4163|4156|4154|7039
1744617600000|2025-04-14 08:00:00|4159|4159|4170|4168|4170|4169|4156|4155|10965
1744617900000|2025-04-14 08:05:00|4172|4169|4169|4167|4176|4174|4166|4165|4013
1744618200000|2025-04-14 08:10:00|4168|4165|4169|4167|4169|4168|4158|4156|5778
1744618500000|2025-04-14 08:15:00|4170|4168|4169|4167|4178|4177|4169|4167|9403
1744618800000|2025-04-14 08:20:00|4167|4166|4179|4178|4180|4179|4167|4166|4922
1744619100000|2025-04-14 08:25:00|4178|4177|4178|4176|4179|4178|4174|4172|2800
1744619400000|2025-04-14 08:30:00|4176|4174|4178|4176|4182|4181|4174|4172|10401
1744619700000|2025-04-14 08:35:00|4179|4177|4181|4180|4184|4183|4176|4174|10158
1744620000000|2025-04-14 08:40:00|4180|4179|4183|4182|4185|4184|4180|4178|5561
1744620300000|2025-04-14 08:45:00|4184|4181|4186|4184|4189|4188|4183|4181|7504
1744620600000|2025-04-14 08:50:00|4187|4185|4181|4180|4187|4186|4177|4175|3597
1744620900000|2025-04-14 08:55:00|4180|4179|4172|4170|4181|4179|4171|4170|2428
1744621200000|2025-04-14 09:00:00|4173|4171|4177|4176|4180|4179|4173|4170|8776
1744621500000|2025-04-14 09:05:00|4176|4175|4187|4185|4187|4186|4176|4175|5718
1744621800000|2025-04-14 09:10:00|4186|4186|4184|4182|4187|4186|4182|4180|5736
1744622100000|2025-04-14 09:15:00|4185|4183|4179|4177|4187|4185|4177|4176|10670
1744622400000|2025-04-14 09:20:00|4180|4178|4166|4165|4181|4179|4166|4165|10726
1744622700000|2025-04-14 09:25:00|4165|4163|4165|4164|4168|4166|4162|4161|7206
1744623000000|2025-04-14 09:30:00|4166|4165|4167|4165|4175|4174|4166|4164|5872
1744623300000|2025-04-14 09:35:00|4169|4166|4155|4154|4170|4169|4155|4154|6257
1744623600000|2025-04-14 09:40:00|4154|4153|4159|4158|4161|4159|4152|4151|5067
1744623900000|2025-04-14 09:45:00|4158|4156|4155|4153|4158|4157|4154|4153|6773
1744624200000|2025-04-14 09:50:00|4156|4154|4159|4158|4161|4160|4154|4153|2759
1744624500000|2025-04-14 09:55:00|4160|4159|4162|4161|4163|4162|4160|4159|4572
1744624800000|2025-04-14 10:00:00|4163|4162|4172|4171|4174|4172|4159|4158|6850
1744625100000|2025-04-14 10:05:00|4173|4172|4166|4164|4173|4172|4166|4164|2372
1744625400000|2025-04-14 10:10:00|4167|4165|4172|4171|4173|4172|4167|4165|2915
1744625700000|2025-04-14 10:15:00|4171|4170|4170|4168|4173|4172|4168|4167|5343
1744626000000|2025-04-14 10:20:00|4169|4167|4161|4159|4170|4168|4160|4158|7666
1744626300000|2025-04-14 10:25:00|4160|4160|4163|4162|4166|4165|4159|4157|3633
1744626600000|2025-04-14 10:30:00|4164|4163|4168|4166|4169|4168|4164|4163|3106
1744626900000|2025-04-14 10:35:00|4169|4167|4172|4170|4173|4171|4168|4166|3816
1744627200000|2025-04-14 10:40:00|4171|4169|4166|4164|4171|4169|4165|4163|6064
1744627500000|2025-04-14 10:45:00|4165|4163|4174|4172|4174|4173|4164|4162|2224
1744627800000|2025-04-14 10:50:00|4173|4174|4166|4165|4176|4174|4165|4163|1339
1744628100000|2025-04-14 10:55:00|4167|4166|4169|4168|4169|4168|4165|4163|3403
1744628400000|2025-04-14 11:00:00|4170|4167|4172|4170|4172|4171|4165|4164|3656
1744628700000|2025-04-14 11:05:00|4170|4169|4170|4168|4172|4171|4167|4165|4662
1744629000000|2025-04-14 11:10:00|4169|4167|4171|4169|4173|4171|4166|4165|3779
1744629300000|2025-04-14 11:15:00|4170|4168|4164|4162|4170|4169|4163|4161|4102
1744629600000|2025-04-14 11:20:00|4163|4161|4162|4161|4165|4164|4160|4158|4408
1744629900000|2025-04-14 11:25:00|4164|4163|4168|4166|4176|4175|4164|4162|3722
1744630200000|2025-04-14 11:30:00|4169|4167|4165|4163|4170|4169|4164|4162|3922
1744630500000|2025-04-14 11:35:00|4164|4164|4164|4162|4165|4164|4162|4160|2210
1744630800000|2025-04-14 11:40:00|4165|4163|4166|4164|4166|4164|4162|4161|16116
1744631100000|2025-04-14 11:45:00|4165|4163|4161|4159|4166|4165|4161|4159|3725
1744631400000|2025-04-14 11:50:00|4160|4157|4152|4151|4160|4159|4152|4151|11251
1744631700000|2025-04-14 11:55:00|4151|4150|4149|4148|4153|4151|4148|4146|4202
1744632000000|2025-04-14 12:00:00|4148|4147|4150|4149|4150|4149|4144|4143|2739
1744632300000|2025-04-14 12:05:00|4149|4148|4155|4153|4155|4153|4149|4148|1284
1744632600000|2025-04-14 12:10:00|4154|4152|4153|4151|4156|4154|4151|4150|4978
1744632900000|2025-04-14 12:15:00|4152|4150|4156|4154|4156|4154|4151|4150|2648
1744633200000|2025-04-14 12:20:00|4157|4155|4164|4162|4164|4163|4157|4155|3387
1744633500000|2025-04-14 12:25:00|4163|4161|4164|4163|4167|4166|4162|4160|6638
1744633800000|2025-04-14 12:30:00|4165|4162|4166|4165|4167|4165|4159|4158|5223
1744634100000|2025-04-14 12:35:00|4165|4164|4173|4172|4176|4175|4165|4164|15207
1744634400000|2025-04-14 12:40:00|4174|4173|4170|4169|4178|4176|4168|4166|5163
1744634700000|2025-04-14 12:45:00|4171|4170|4173|4171|4177|4175|4171|4170|2832
1744635000000|2025-04-14 12:50:00|4172|4172|4178|4176|4178|4177|4172|4170|2404
1744635300000|2025-04-14 12:55:00|4177|4175|4182|4181|4183|4182|4175|4173|5586
1744635600000|2025-04-14 13:00:00|4183|4180|4182|4180|4184|4183|4176|4174|2898
1744635900000|2025-04-14 13:05:00|4183|4181|4182|4180|4186|4185|4181|4179|3949
1744636200000|2025-04-14 13:10:00|4183|4181|4182|4180|4184|4182|4178|4176|2949
1744636500000|2025-04-14 13:15:00|4181|4179|4186|4184|4189|4187|4180|4179|2788
1744636800000|2025-04-14 13:20:00|4185|4185|4182|4180|4185|4185|4179|4178|21567
1744637100000|2025-04-14 13:25:00|4183|4181|4187|4185|4187|4185|4182|4180|3650
1744637400000|2025-04-14 13:30:00|4186|4186|4180|4178|4186|4186|4174|4172|7765
1744637700000|2025-04-14 13:35:00|4179|4177|4172|4170|4180|4178|4171|4170|10410
1744638000000|2025-04-14 13:40:00|4171|4168|4166|4165|4174|4172|4159|4157|8495
1744638300000|2025-04-14 13:45:00|4167|4167|4166|4165|4175|4174|4156|4155|6169
1744638600000|2025-04-14 13:50:00|4167|4166|4163|4162|4167|4166|4158|4156|3184
1744638900000|2025-04-14 13:55:00|4162|4161|4165|4163|4165|4163|4157|4156|13078
1744639200000|2025-04-14 14:00:00|4167|4165|4178|4177|4182|4181|4161|4160|12183
1744639500000|2025-04-14 14:05:00|4179|4178|4179|4178|4185|4183|4179|4177|9133
1744639800000|2025-04-14 14:10:00|4180|4179|4180|4178|4184|4183|4173|4172|16541
1744640100000|2025-04-14 14:15:00|4181|4179|4186|4184|4188|4186|4175|4173|6962
1744640400000|2025-04-14 14:20:00|4187|4185|4188|4187|4189|4188|4182|4181|7181
1744640700000|2025-04-14 14:25:00|4189|4186|4191|4189|4194|4192|4187|4186|7001
1744641000000|2025-04-14 14:30:00|4192|4190|4188|4186|4193|4191|4186|4185|7235
1744641300000|2025-04-14 14:35:00|4189|4187|4189|4187|4195|4194|4186|4184|6522
1744641600000|2025-04-14 14:40:00|4190|4188|4192|4191|4193|4191|4186|4184|7794
1744641900000|2025-04-14 14:45:00|4193|4192|4201|4199|4203|4201|4193|4191|18655
1744642200000|2025-04-14 14:50:00|4200|4198|4208|4207|4210|4208|4199|4197|9832
1744642500000|2025-04-14 14:55:00|4207|4206|4195|4193|4207|4206|4194|4193|5759
1744642800000|2025-04-14 15:00:00|4196|4194|4186|4184|4196|4194|4182|4181|6062
1744643100000|2025-04-14 15:05:00|4185|4185|4188|4187|4188|4187|4183|4181|9519
1744643400000|2025-04-14 15:10:00|4189|4188|4193|4191|4194|4193|4189|4187|4663
1744643700000|2025-04-14 15:15:00|4192|4192|4193|4192|4195|4194|4191|4190|6637
1744644000000|2025-04-14 15:20:00|4194|4193|4189|4188|4196|4194|4189|4188|6754
1744644300000|2025-04-14 15:25:00|4190|4187|4181|4179|4190|4188|4179|4178|12933
1744700400000|2025-04-15 07:00:00|4212|4207|4214|4212|4215|4214|4193|4190|24291
1744700700000|2025-04-15 07:05:00|4213|4211|4216|4213|4221|4219|4207|4204|13329
1744701000000|2025-04-15 07:10:00|4215|4214|4202|4200|4215|4214|4198|4195|13235
1744701300000|2025-04-15 07:15:00|4201|4199|4225|4223|4225|4223|4198|4196|6898
1744701600000|2025-04-15 07:20:00|4224|4222|4203|4201|4225|4223|4200|4198|8269
1744701900000|2025-04-15 07:25:00|4202|4202|4206|4204|4207|4206|4200|4198|3526
1744702200000|2025-04-15 07:30:00|4207|4205|4219|4217|4221|4220|4204|4202|8191
1744702500000|2025-04-15 07:35:00|4220|4218|4227|4225|4232|4230|4214|4212|5789
1744702800000|2025-04-15 07:40:00|4226|4224|4224|4222|4227|4225|4220|4219|5409
1744703100000|2025-04-15 07:45:00|4226|4223|4219|4218|4230|4228|4218|4216|6863
1744703400000|2025-04-15 07:50:00|4220|4219|4213|4211|4220|4219|4210|4208|6297
1744703700000|2025-04-15 07:55:00|4212|4209|4222|4221|4224|4223|4211|4209|7086
1744704000000|2025-04-15 08:00:00|4223|4222|4201|4199|4228|4226|4196|4195|21788
1744704300000|2025-04-15 08:05:00|4200|4200|4213|4212|4218|4216|4200|4198|4342
1744704600000|2025-04-15 08:10:00|4211|4209|4232|4230|4234|4232|4211|4209|6724
1744704900000|2025-04-15 08:15:00|4234|4231|4230|4228|4236|4234|4228|4227|5708
1744705200000|2025-04-15 08:20:00|4229|4225|4227|4226|4236|4235|4226|4225|4360
1744705500000|2025-04-15 08:25:00|4228|4225|4224|4222|4230|4228|4221|4219|5548
1744705800000|2025-04-15 08:30:00|4223|4224|4224|4222|4231|4229|4223|4222|8862
1744706100000|2025-04-15 08:35:00|4223|4221|4236|4235|4236|4235|4221|4220|6417
1744706400000|2025-04-15 08:40:00|4238|4234|4243|4241|4245|4243|4236|4234|10369
1744706700000|2025-04-15 08:45:00|4242|4242|4241|4239|4244|4242|4234|4232|4220
1744707000000|2025-04-15 08:50:00|4242|4240|4248|4247|4250|4249|4242|4239|10883
1744707300000|2025-04-15 08:55:00|4245|4244|4251|4250|4254|4253|4245|4244|14987
1744707600000|2025-04-15 09:00:00|4249|4249|4239|4238|4249|4249|4239|4237|6224
1744707900000|2025-04-15 09:05:00|4240|4237|4236|4235|4244|4242|4236|4234|5520
1744708200000|2025-04-15 09:10:00|4235|4234|4224|4223|4236|4235|4223|4222|4417
1744708500000|2025-04-15 09:15:00|4223|4222|4225|4224|4227|4226|4222|4221|5052
1744708800000|2025-04-15 09:20:00|4226|4223|4232|4231|4233|4231|4225|4223|5781
1744709100000|2025-04-15 09:25:00|4233|4230|4233|4232|4236|4235|4232|4230|2165
1744709400000|2025-04-15 09:30:00|4234|4233|4235|4234|4241|4239|4234|4232|9320
1744709700000|2025-04-15 09:35:00|4234|4233|4226|4224|4234|4233|4225|4223|6323
1744710000000|2025-04-15 09:40:00|4225|4225|4226|4225|4227|4225|4223|4222|4529
1744710300000|2025-04-15 09:45:00|4225|4223|4225|4223|4228|4227|4224|4223|3696
1744710600000|2025-04-15 09:50:00|4226|4224|4226|4225|4229|4228|4224|4223|4547
1744710900000|2025-04-15 09:55:00|4227|4226|4228|4226|4231|4229|4227|4225|2170
1744711200000|2025-04-15 10:00:00|4227|4227|4231|4230|4233|4232|4227|4226|5896
1744711500000|2025-04-15 10:05:00|4230|4229|4234|4233|4236|4234|4229|4228|2166
1744711800000|2025-04-15 10:10:00|4235|4234|4234|4232|4236|4235|4233|4232|1089
1744712100000|2025-04-15 10:15:00|4233|4231|4227|4226|4233|4231|4227|4226|1706
1744712400000|2025-04-15 10:20:00|4228|4227|4233|4232|4234|4233|4228|4227|1626
1744712700000|2025-04-15 10:25:00|4235|4234|4231|4230|4235|4234|4231|4229|2327
1744713000000|2025-04-15 10:30:00|4232|4231|4223|4222|4234|4232|4223|4222|5324
1744713300000|2025-04-15 10:35:00|4224|4223|4223|4222|4226|4224|4223|4222|1759
1744713600000|2025-04-15 10:40:00|4224|4221|4227|4225|4227|4226|4221|4220|3665
1744713900000|2025-04-15 10:45:00|4226|4226|4222|4221|4229|4227|4222|4221|3202
1744714200000|2025-04-15 10:50:00|4221|4220|4225|4224|4226|4225|4221|4219|3316
1744714500000|2025-04-15 10:55:00|4224|4223|4229|4228|4229|4228|4224|4222|2030
1744714800000|2025-04-15 11:00:00|4230|4226|4230|4229|4232|4230|4225|4223|6607
1744715100000|2025-04-15 11:05:00|4229|4228|4230|4228|4232|4231|4227|4225|2860
1744715400000|2025-04-15 11:10:00|4229|4227|4229|4227|4229|4228|4227|4226|1006
1744715700000|2025-04-15 11:15:00|4228|4228|4225|4223|4229|4228|4224|4222|2107
1744716000000|2025-04-15 11:20:00|4224|4222|4222|4221|4224|4223|4221|4220|5360
1744716300000|2025-04-15 11:25:00|4221|4220|4221|4219|4224|4223|4219|4217|3502
1744716600000|2025-04-15 11:30:00|4220|4218|4220|4218|4222|4221|4220|4218|1969
1744716900000|2025-04-15 11:35:00|4219|4217|4217|4215|4219|4217|4212|4210|8618
1744717200000|2025-04-15 11:40:00|4216|4214|4214|4212|4221|4219|4214|4212|5184
1744717500000|2025-04-15 11:45:00|4213|4213|4207|4206|4213|4213|4207|4206|2656
1744717800000|2025-04-15 11:50:00|4208|4205|4208|4206|4208|4207|4202|4201|5536
1744718100000|2025-04-15 11:55:00|4207|4207|4206|4204|4212|4211|4206|4204|4735
1744718400000|2025-04-15 12:00:00|4207|4205|4206|4205|4207|4206|4203|4201|3720
1744718700000|2025-04-15 12:05:00|4207|4206|4206|4205|4208|4207|4205|4204|3677
1744719000000|2025-04-15 12:10:00|4207|4206|4202|4201|4208|4206|4202|4201|1216
1744719300000|2025-04-15 12:15:00|4200|4198|4192|4190|4200|4199|4190|4188|11426
1744719600000|2025-04-15 12:20:00|4191|4189|4192|4190|4193|4192|4189|4187|6149
1744719900000|2025-04-15 12:25:00|4191|4189|4186|4184|4191|4189|4181|4180|5077
1744720200000|2025-04-15 12:30:00|4185|4185|4189|4188|4192|4191|4185|4184|5626
1744720500000|2025-04-15 12:35:00|4190|4187|4192|4191|4195|4194|4186|4184|15001
1744720800000|2025-04-15 12:40:00|4191|4190|4195|4193|4196|4195|4191|4190|5924
1744721100000|2025-04-15 12:45:00|4194|4192|4196|4195|4196|4195|4190|4189|4621
1744721400000|2025-04-15 12:50:00|4198|4194|4201|4200|4201|4200|4198|4194|5396
1744721700000|2025-04-15 12:55:00|4203|4201|4199|4197|4205|4203|4199|4197|7629
1744722000000|2025-04-15 13:00:00|4200|4198|4197|4196|4202|4200|4197|4195|10221
1744722300000|2025-04-15 13:05:00|4196|4195|4198|4197|4200|4199|4194|4192|4477
1744722600000|2025-04-15 13:10:00|4199|4198|4203|4201|4204|4202|4195|4194|12731
1744722900000|2025-04-15 13:15:00|4204|4202|4212|4210|4213|4212|4204|4202|6729
1744723200000|2025-04-15 13:20:00|4211|4209|4208|4207|4212|4210|4207|4205|4815
1744723500000|2025-04-15 13:25:00|4207|4206|4212|4210|4212|4211|4204|4202|4360
1744723800000|2025-04-15 13:30:00|4214|4211|4215|4214|4216|4214|4206|4204|7679
1744724100000|2025-04-15 13:35:00|4216|4213|4211|4210|4216|4214|4206|4204|10263
1744724400000|2025-04-15 13:40:00|4210|4209|4215|4214|4216|4215|4210|4208|10781
1744724700000|2025-04-15 13:45:00|4214|4213|4216|4214|4219|4217|4212|4210|7171
1744725000000|2025-04-15 13:50:00|4215|4213|4218|4217|4222|4220|4215|4213|9772
1744725300000|2025-04-15 13:55:00|4219|4218|4210|4208|4221|4220|4208|4206|5371
1744725600000|2025-04-15 14:00:00|4211|4209|4210|4209|4213|4212|4207|4205|5018
1744725900000|2025-04-15 14:05:00|4211|4210|4219|4218|4220|4218|4209|4208|10127
1744726200000|2025-04-15 14:10:00|4220|4219|4219|4217|4229|4228|4216|4215|15545
1744726500000|2025-04-15 14:15:00|4220|4218|4183|4181|4224|4222|4178|4176|32232
1744726800000|2025-04-15 14:20:00|4184|4182|4193|4192|4200|4199|4182|4180|19479
1744727100000|2025-04-15 14:25:00|4194|4193|4195|4194|4197|4196|4189|4188|8967
1744727400000|2025-04-15 14:30:00|4196|4195|4205|4203|4205|4203|4195|4194|3431
1744727700000|2025-04-15 14:35:00|4204|4202|4194|4192|4204|4202|4191|4190|7374
1744728000000|2025-04-15 14:40:00|4193|4191|4206|4204|4207|4206|4191|4190|3659
1744728300000|2025-04-15 14:45:00|4205|4203|4199|4197|4206|4204|4190|4189|11724
1744728600000|2025-04-15 14:50:00|4200|4198|4211|4209|4211|4209|4195|4194|6804
1744728900000|2025-04-15 14:55:00|4210|4210|4206|4204|4213|4211|4204|4203|12261
1744729200000|2025-04-15 15:00:00|4205|4205|4208|4206|4210|4208|4202|4201|10830
1744729500000|2025-04-15 15:05:00|4207|4207|4205|4204|4208|4207|4202|4200|3833
1744729800000|2025-04-15 15:10:00|4204|4203|4207|4206|4208|4207|4203|4202|5736
1744730100000|2025-04-15 15:15:00|4208|4207|4207|4206|4208|4207|4205|4204|5456
1744730400000|2025-04-15 15:20:00|4206|4205|4205|4204|4208|4207|4205|4204|16299
1744730700000|2025-04-15 15:25:00|4204|4203|4198|4196|4205|4204|4197|4195|13597
1744786800000|2025-04-16 07:00:00|4152|4149|4132|4130|4156|4154|4132|4130|18501
1744787100000|2025-04-16 07:05:00|4135|4131|4136|4135|4156|4154|4131|4130|19301
1744787400000|2025-04-16 07:10:00|4137|4134|4132|4131|4151|4148|4132|4131|9334
1744787700000|2025-04-16 07:15:00|4133|4130|4125|4123|4135|4133|4123|4121|8981
1744788000000|2025-04-16 07:20:00|4124|4121|4123|4121|4127|4125|4117|4116|5214
1744788300000|2025-04-16 07:25:00|4122|4120|4124|4122|4128|4126|4119|4117|7274
1744788600000|2025-04-16 07:30:00|4125|4123|4122|4120|4135|4133|4122|4120|8698
1744788900000|2025-04-16 07:35:00|4121|4119|4136|4134|4137|4135|4119|4118|11805
1744789200000|2025-04-16 07:40:00|4135|4133|4133|4131|4136|4134|4123|4122|5812
1744789500000|2025-04-16 07:45:00|4132|4130|4136|4135|4142|4140|4130|4128|9033
1744789800000|2025-04-16 07:50:00|4135|4134|4117|4115|4135|4134|4116|4115|15632
1744790100000|2025-04-16 07:55:00|4116|4114|4116|4115|4119|4117|4113|4111|5314
1744790400000|2025-04-16 08:00:00|4117|4114|4114|4113|4117|4114|4108|4107|11738
1744790700000|2025-04-16 08:05:00|4115|4114|4110|4108|4120|4118|4108|4107|5394
1744791000000|2025-04-16 08:10:00|4111|4109|4116|4115|4119|4117|4111|4109|9035
1744791300000|2025-04-16 08:15:00|4117|4116|4120|4118|4120|4118|4114|4113|2467
1744791600000|2025-04-16 08:20:00|4119|4117|4127|4125|4131|4130|4119|4117|5948
1744791900000|2025-04-16 08:25:00|4128|4126|4162|4161|4182|4180|4126|4124|44096
1744792200000|2025-04-16 08:30:00|4161|4159|4171|4169|4175|4173|4158|4157|26782
1744792500000|2025-04-16 08:35:00|4170|4170|4169|4168|4173|4172|4157|4155|9240
1744792800000|2025-04-16 08:40:00|4171|4169|4186|4184|4198|4197|4171|4169|25597
1744793100000|2025-04-16 08:45:00|4185|4182|4169|4167|4185|4183|4166|4164|9934
1744793400000|2025-04-16 08:50:00|4168|4168|4157|4155|4174|4173|4152|4151|7711
1744793700000|2025-04-16 08:55:00|4156|4153|4150|4148|4158|4157|4147|4146|7711
1744794000000|2025-04-16 09:00:00|4151|4149|4142|4140|4157|4155|4139|4137|9699
1744794300000|2025-04-16 09:05:00|4141|4139|4149|4147|4150|4148|4136|4134|8694
1744794600000|2025-04-16 09:10:00|4148|4148|4144|4143|4150|4148|4141|4139|6458
1744794900000|2025-04-16 09:15:00|4143|4141|4150|4148|4153|4152|4141|4140|6296
1744795200000|2025-04-16 09:20:00|4149|4149|4150|4148|4151|4150|4147|4146|4707
1744795500000|2025-04-16 09:25:00|4149|4147|4146|4144|4155|4154|4146|4144|5693
1744795800000|2025-04-16 09:30:00|4145|4143|4144|4142|4146|4145|4143|4141|8429
1744796100000|2025-04-16 09:35:00|4143|4141|4155|4153|4159|4157|4143|4141|4056
1744796400000|2025-04-16 09:40:00|4154|4152|4151|4149|4155|4153|4148|4147|2586
1744796700000|2025-04-16 09:45:00|4152|4150|4155|4154|4155|4154|4151|4150|1678
1744797000000|2025-04-16 09:50:00|4156|4155|4159|4158|4160|4158|4156|4154|4933
1744797300000|2025-04-16 09:55:00|4158|4157|4155|4154|4160|4159|4155|4154|5044
1744797600000|2025-04-16 10:00:00|4153|4152|4162|4161|4165|4163|4152|4151|3623
1744797900000|2025-04-16 10:05:00|4163|4162|4160|4159|4164|4162|4160|4159|2630
1744798200000|2025-04-16 10:10:00|4159|4158|4161|4159|4164|4162|4158|4157|2962
1744798500000|2025-04-16 10:15:00|4159|4158|4164|4162|4174|4171|4155|4153|9069
1744798800000|2025-04-16 10:20:00|4163|4161|4160|4159|4166|4164|4159|4158|6913
1744799100000|2025-04-16 10:25:00|4159|4158|4159|4157|4163|4161|4158|4156|4326
1744799400000|2025-04-16 10:30:00|4160|4158|4165|4163|4165|4163|4158|4156|2211
1744799700000|2025-04-16 10:35:00|4164|4164|4160|4159|4164|4164|4159|4158|5449
1744800000000|2025-04-16 10:40:00|4159|4158|4159|4157|4162|4161|4159|4157|2738
1744800300000|2025-04-16 10:45:00|4158|4158|4167|4166|4168|4167|4158|4157|3003
1744800600000|2025-04-16 10:50:00|4168|4167|4168|4166|4170|4169|4165|4164|5249
1744800900000|2025-04-16 10:55:00|4167|4165|4163|4161|4168|4167|4162|4160|5266
1744801200000|2025-04-16 11:00:00|4159|4157|4166|4165|4168|4166|4159|4157|13018
1744801500000|2025-04-16 11:05:00|4167|4166|4172|4171|4173|4172|4167|4165|7994
1744801800000|2025-04-16 11:10:00|4173|4172|4174|4173|4177|4176|4171|4170|6595
1744802100000|2025-04-16 11:15:00|4173|4172|4173|4172|4174|4173|4170|4169|2103
1744802400000|2025-04-16 11:20:00|4172|4171|4173|4171|4173|4172|4171|4169|3081
1744802700000|2025-04-16 11:25:00|4172|4172|4177|4176|4179|4178|4172|4172|3002
1744803000000|2025-04-16 11:30:00|4179|4175|4172|4170|4179|4178|4171|4170|2286
1744803300000|2025-04-16 11:35:00|4173|4171|4176|4175|4177|4176|4173|4170|5335
1744803600000|2025-04-16 11:40:00|4177|4174|4168|4167|4178|4176|4168|4167|2553
1744803900000|2025-04-16 11:45:00|4167|4166|4167|4166|4169|4168|4163|4162|3071
1744804200000|2025-04-16 11:50:00|4168|4165|4171|4170|4171|4170|4168|4165|2411
1744804500000|2025-04-16 11:55:00|4173|4171|4177|4175|4177|4175|4172|4171|5422
1744804800000|2025-04-16 12:00:00|4178|4176|4184|4182|4184|4183|4178|4176|2719
1744805100000|2025-04-16 12:05:00|4183|4183|4186|4184|4187|4185|4180|4179|3588
1744805400000|2025-04-16 12:10:00|4185|4183|4179|4177|4185|4184|4179|4177|1733
1744805700000|2025-04-16 12:15:00|4178|4178|4176|4175|4180|4178|4175|4174|2557
1744806000000|2025-04-16 12:20:00|4175|4174|4180|4178|4180|4178|4175|4173|2278
1744806300000|2025-04-16 12:25:00|4179|4179|4181|4179|4182|4181|4179|4178|1895
1744806600000|2025-04-16 12:30:00|4180|4180|4180|4178|4183|4182|4179|4177|4961
1744806900000|2025-04-16 12:35:00|4179|4177|4181|4179|4183|4182|4179|4177|5029
1744807200000|2025-04-16 12:40:00|4182|4181|4178|4176|4182|4181|4173|4172|7101
1744807500000|2025-04-16 12:45:00|4177|4177|4184|4182|4188|4187|4177|4176|6798
1744807800000|2025-04-16 12:50:00|4183|4181|4184|4182|4184|4182|4180|4179|6017
1744808100000|2025-04-16 12:55:00|4183|4181|4181|4180|4186|4184|4181|4179|3726
1744808400000|2025-04-16 13:00:00|4182|4181|4178|4176|4182|4181|4175|4174|4977
1744808700000|2025-04-16 13:05:00|4177|4177|4177|4175|4178|4177|4174|4173|3168
1744809000000|2025-04-16 13:10:00|4178|4176|4174|4172|4180|4179|4174|4172|1639
1744809300000|2025-04-16 13:15:00|4175|4173|4167|4166|4175|4174|4167|4166|1095
1744809600000|2025-04-16 13:20:00|4169|4167|4169|4168|4169|4168|4165|4164|3065
1744809900000|2025-04-16 13:25:00|4168|4167|4171|4170|4173|4172|4168|4167|6220
1744810200000|2025-04-16 13:30:00|4173|4172|4182|4181|4184|4183|4173|4172|11753
1744810500000|2025-04-16 13:35:00|4181|4180|4185|4183|4190|4189|4178|4177|6173
1744810800000|2025-04-16 13:40:00|4184|4182|4183|4181|4190|4189|4181|4180|11033
1744811100000|2025-04-16 13:45:00|4182|4180|4177|4175|4183|4181|4177|4175|3047
1744811400000|2025-04-16 13:50:00|4176|4176|4172|4170|4178|4177|4170|4168|11564
1744811700000|2025-04-16 13:55:00|4171|4169|4175|4173|4176|4175|4170|4169|8048
1744812000000|2025-04-16 14:00:00|4174|4172|4178|4177|4180|4179|4174|4172|8298
1744812300000|2025-04-16 14:05:00|4179|4178|4181|4179|4189|4187|4179|4177|8860
1744812600000|2025-04-16 14:10:00|4182|4180|4177|4175|4185|4184|4176|4175|7688
1744812900000|2025-04-16 14:15:00|4179|4176|4176|4174|4179|4177|4173|4172|8039
1744813200000|2025-04-16 14:20:00|4177|4175|4177|4175|4181|4179|4177|4174|3789
1744813500000|2025-04-16 14:25:00|4178|4176|4171|4169|4178|4177|4170|4169|5148
1744813800000|2025-04-16 14:30:00|4170|4170|4178|4176|4178|4177|4170|4169|5269
1744814100000|2025-04-16 14:35:00|4177|4177|4178|4177|4179|4177|4175|4173|3314
1744814400000|2025-04-16 14:40:00|4179|4176|4182|4180|4182|4181|4177|4176|3772
1744814700000|2025-04-16 14:45:00|4181|4181|4181|4180|4182|4181|4180|4179|4473
1744815000000|2025-04-16 14:50:00|4180|4179|4181|4180|4183|4182|4180|4179|4145
1744815300000|2025-04-16 14:55:00|4180|4179|4182|4181|4182|4181|4180|4179|6372
1744815600000|2025-04-16 15:00:00|4183|4182|4182|4181|4184|4183|4179|4178|9985
1744815900000|2025-04-16 15:05:00|4183|4182|4189|4187|4191|4190|4183|4182|7704
1744816200000|2025-04-16 15:10:00|4188|4188|4188|4187|4189|4188|4184|4183|12724
1744816500000|2025-04-16 15:15:00|4189|4188|4185|4184|4189|4188|4183|4182|16460
1744816800000|2025-04-16 15:20:00|4184|4183|4189|4188|4190|4189|4183|4182|19636
1744817100000|2025-04-16 15:25:00|4190|4189|4192|4191|4194|4193|4189|4188|26347
1744873200000|2025-04-17 07:00:00|4212|4198|4217|4215|4244|4242|4200|4197|18872
1744873500000|2025-04-17 07:05:00|4216|4214|4198|4196|4218|4215|4198|4195|13911
1744873800000|2025-04-17 07:10:00|4197|4195|4203|4201|4213|4210|4197|4195|10752
1744874100000|2025-04-17 07:15:00|4202|4200|4220|4218|4222|4220|4199|4197|14296
1744874400000|2025-04-17 07:20:00|4219|4217|4216|4214|4221|4219|4207|4205|6733
1744874700000|2025-04-17 07:25:00|4218|4216|4227|4225|4230|4228|4218|4216|6709
1744875000000|2025-04-17 07:30:00|4228|4226|4226|4225|4229|4228|4224|4222|4407
1744875300000|2025-04-17 07:35:00|4225|4224|4204|4203|4225|4224|4204|4203|11073
1744875600000|2025-04-17 07:40:00|4203|4202|4200|4199|4207|4205|4199|4197|6541
1744875900000|2025-04-17 07:45:00|4199|4198|4203|4202|4209|4208|4199|4198|7995
1744876200000|2025-04-17 07:50:00|4201|4199|4201|4200|4202|4200|4192|4190|5882
1744876500000|2025-04-17 07:55:00|4202|4199|4199|4197|4202|4199|4192|4191|8121
1744876800000|2025-04-17 08:00:00|4198|4195|4190|4189|4204|4202|4190|4189|4968
1744877100000|2025-04-17 08:05:00|4191|4188|4191|4189|4196|4194|4189|4188|4975
1744877400000|2025-04-17 08:10:00|4190|4188|4185|4183|4193|4191|4184|4182|8056
1744877700000|2025-04-17 08:15:00|4184|4184|4180|4179|4187|4186|4180|4178|9652
1744878000000|2025-04-17 08:20:00|4179|4178|4179|4177|4182|4181|4176|4175|8468
1744878300000|2025-04-17 08:25:00|4181|4178|4183|4181|4186|4184|4180|4178|5873
1744878600000|2025-04-17 08:30:00|4182|4182|4181|4179|4189|4188|4180|4178|7360
1744878900000|2025-04-17 08:35:00|4182|4180|4187|4185|4187|4186|4180|4178|5729
1744879200000|2025-04-17 08:40:00|4186|4186|4183|4182|4188|4187|4183|4182|11986
1744879500000|2025-04-17 08:45:00|4184|4181|4181|4179|4186|4185|4179|4177|6301
1744879800000|2025-04-17 08:50:00|4183|4180|4186|4184|4191|4189|4182|4180|5195
1744880100000|2025-04-17 08:55:00|4185|4183|4185|4183|4186|4185|4181|4180|6330
1744880400000|2025-04-17 09:00:00|4184|4182|4187|4185|4187|4186|4183|4181|6381
1744880700000|2025-04-17 09:05:00|4186|4184|4179|4178|4187|4185|4179|4178|10365
1744881000000|2025-04-17 09:10:00|4177|4177|4180|4178|4181|4180|4177|4175|6582
1744881300000|2025-04-17 09:15:00|4179|4177|4184|4182|4185|4183|4176|4175|5636
1744881600000|2025-04-17 09:20:00|4185|4183|4189|4188|4190|4189|4184|4182|1951
1744881900000|2025-04-17 09:25:00|4190|4189|4190|4188|4190|4189|4187|4185|7252
1744882200000|2025-04-17 09:30:00|4191|4189|4188|4187|4192|4191|4187|4185|1588
1744882500000|2025-04-17 09:35:00|4189|4188|4185|4184|4189|4188|4184|4183|2931
1744882800000|2025-04-17 09:40:00|4184|4183|4192|4190|4192|4190|4184|4183|2104
1744883100000|2025-04-17 09:45:00|4191|4189|4192|4190|4192|4190|4186|4185|3397
1744883400000|2025-04-17 09:50:00|4191|4189|4188|4187|4192|4190|4187|4185|13646
1744883700000|2025-04-17 09:55:00|4187|4186|4183|4182|4189|4188|4183|4181|15901
1744884000000|2025-04-17 10:00:00|4182|4181|4178|4177|4186|4185|4177|4175|6845
1744884300000|2025-04-17 10:05:00|4179|4178|4178|4177|4183|4181|4176|4175|6116
1744884600000|2025-04-17 10:10:00|4179|4178|4174|4173|4180|4179|4171|4170|13971
1744884900000|2025-04-17 10:15:00|4175|4174|4174|4173|4176|4175|4170|4168|9263
1744885200000|2025-04-17 10:20:00|4173|4172|4170|4169|4176|4175|4169|4167|6544
1744885500000|2025-04-17 10:25:00|4169|4168|4167|4166|4170|4169|4164|4163|1801
1744885800000|2025-04-17 10:30:00|4168|4167|4174|4173|4174|4173|4168|4167|6335
1744886100000|2025-04-17 10:35:00|4175|4174|4170|4168|4175|4174|4169|4167|3697
1744886400000|2025-04-17 10:40:00|4169|4167|4167|4165|4169|4168|4166|4165|2404
1744886700000|2025-04-17 10:45:00|4166|4166|4164|4163|4167|4166|4162|4160|4556
1744887000000|2025-04-17 10:50:00|4165|4164|4167|4165|4167|4166|4164|4163|1250
1744887300000|2025-04-17 10:55:00|4166|4166|4166|4164|4167|4166|4163|4161|1529
1744887600000|2025-04-17 11:00:00|4167|4165|4167|4165|4167|4165|4167|4165|0
1744887900000|2025-04-17 11:05:00|4164|4162|4164|4163|4165|4163|4158|4157|12391
1744888200000|2025-04-17 11:10:00|4165|4164|4165|4164|4168|4166|4163|4162|1958
1744888500000|2025-04-17 11:15:00|4166|4165|4172|4170|4174|4172|4166|4164|949
1744888800000|2025-04-17 11:20:00|4171|4167|4163|4161|4171|4168|4163|4161|2489
1744889100000|2025-04-17 11:25:00|4162|4160|4166|4164|4166|4165|4162|4160|1973
1744889400000|2025-04-17 11:30:00|4164|4165|4158|4156|4164|4165|4157|4155|5269
1744889700000|2025-04-17 11:35:00|4157|4155|4156|4155|4157|4156|4156|4154|1776
1744890000000|2025-04-17 11:40:00|4159|4154|4157|4156|4160|4158|4157|4154|4191
1744890300000|2025-04-17 11:45:00|4158|4155|4166|4165|4167|4165|4158|4155|9154
1744890600000|2025-04-17 11:50:00|4167|4164|4162|4160|4167|4165|4162|4160|5321
1744890900000|2025-04-17 11:55:00|4161|4159|4168|4166|4168|4167|4161|4159|5608
1744891200000|2025-04-17 12:00:00|4170|4167|4177|4176|4198|4196|4168|4166|28200
1744891500000|2025-04-17 12:05:00|4179|4175|4172|4171|4179|4178|4170|4169|4635
1744891800000|2025-04-17 12:10:00|4173|4170|4170|4169|4173|4170|4166|4165|4011
1744892100000|2025-04-17 12:15:00|4169|4168|4176|4174|4176|4174|4169|4168|2942
1744892400000|2025-04-17 12:20:00|4175|4175|4179|4177|4179|4178|4175|4173|3513
1744892700000|2025-04-17 12:25:00|4178|4178|4177|4174|4180|4179|4177|4174|874
1744893000000|2025-04-17 12:30:00|4178|4177|4184|4182|4184|4183|4178|4175|4706
1744893300000|2025-04-17 12:35:00|4183|4181|4184|4182|4186|4185|4182|4181|3626
1744893600000|2025-04-17 12:40:00|4183|4181|4180|4179|4184|4181|4179|4177|1980
1744893900000|2025-04-17 12:45:00|4181|4180|4187|4185|4187|4185|4181|4179|5237
1744894200000|2025-04-17 12:50:00|4186|4186|4181|4180|4188|4187|4179|4178|3286
1744894500000|2025-04-17 12:55:00|4180|4179|4174|4172|4181|4180|4174|4172|7773
1744894800000|2025-04-17 13:00:00|4173|4171|4177|4175|4177|4176|4173|4171|3526
1744895100000|2025-04-17 13:05:00|4176|4174|4175|4173|4182|4181|4174|4172|6522
1744895400000|2025-04-17 13:10:00|4174|4172|4178|4177|4180|4179|4171|4170|9895
1744895700000|2025-04-17 13:15:00|4177|4176|4178|4176|4178|4177|4173|4171|2806
1744896000000|2025-04-17 13:20:00|4179|4177|4181|4180|4184|4183|4178|4177|2390
1744896300000|2025-04-17 13:25:00|4179|4178|4179|4177|4181|4180|4176|4175|7031
1744896600000|2025-04-17 13:30:00|4180|4178|4182|4180|4186|4184|4176|4175|7380
1744896900000|2025-04-17 13:35:00|4181|4179|4180|4179|4185|4184|4177|4175|4895
1744897200000|2025-04-17 13:40:00|4179|4178|4183|4181|4189|4188|4175|4173|5994
1744897500000|2025-04-17 13:45:00|4184|4182|4182|4180|4184|4183|4176|4175|4211
1744897800000|2025-04-17 13:50:00|4181|4181|4181|4179|4187|4186|4179|4177|3618
1744898100000|2025-04-17 13:55:00|4180|4178|4181|4180|4182|4181|4174|4172|6442
1744898400000|2025-04-17 14:00:00|4182|4181|4191|4189|4192|4190|4178|4176|15111
1744898700000|2025-04-17 14:05:00|4192|4190|4188|4186|4193|4192|4181|4179|9747
1744899000000|2025-04-17 14:10:00|4189|4187|4183|4181|4192|4191|4181|4179|4592
1744899300000|2025-04-17 14:15:00|4184|4182|4184|4183|4185|4184|4181|4179|5499
1744899600000|2025-04-17 14:20:00|4185|4182|4183|4182|4188|4187|4182|4180|7196
1744899900000|2025-04-17 14:25:00|4184|4181|4173|4172|4186|4184|4173|4172|7806
1744900200000|2025-04-17 14:30:00|4172|4170|4170|4168|4174|4173|4168|4167|7179
1744900500000|2025-04-17 14:35:00|4169|4167|4170|4169|4174|4173|4168|4166|9629
1744900800000|2025-04-17 14:40:00|4171|4170|4179|4178|4180|4178|4171|4169|5140
1744901100000|2025-04-17 14:45:00|4180|4177|4182|4181|4183|4182|4180|4177|5163
1744901400000|2025-04-17 14:50:00|4181|4180|4181|4180|4182|4181|4178|4177|4738
1744901700000|2025-04-17 14:55:00|4182|4179|4175|4174|4182|4180|4175|4174|8372
1744902000000|2025-04-17 15:00:00|4174|4172|4180|4179|4181|4180|4174|4172|8288
1744902300000|2025-04-17 15:05:00|4181|4180|4182|4181|4190|4189|4180|4179|9057
1744902600000|2025-04-17 15:10:00|4181.5|4180|4188|4186.5|4188.5|4187|4181|4178.5|5222
1744902900000|2025-04-17 15:15:00|4187|4185.5|4190|4188.5|4191.5|4190|4186|4183.5|6082
1744903200000|2025-04-17 15:20:00|4190.5|4189|4188.5|4187|4191.5|4189|4187|4185.5|7739
1744903500000|2025-04-17 15:25:00|4188|4186.5|4189|4187.5|4190.5|4189|4184|4182.5|6835
1745305200000|2025-04-22 07:00:00|4233|4228|4228|4226|4241|4239|4219|4217|24063
1745305500000|2025-04-22 07:05:00|4230|4227|4225|4223|4234|4232|4214|4212|9727
1745305800000|2025-04-22 07:10:00|4226|4224|4210|4208|4226|4225|4209|4207|17863
1745306100000|2025-04-22 07:15:00|4211|4209|4220|4218|4220|4219|4209|4207|8978
1745306400000|2025-04-22 07:20:00|4219|4219|4217|4216|4225|4224|4217|4216|10437
1745306700000|2025-04-22 07:25:00|4218|4217|4219|4217|4227|4225|4213|4212|15905
1745307000000|2025-04-22 07:30:00|4220|4218|4207|4205|4226|4224|4205|4203|11844
1745307300000|2025-04-22 07:35:00|4206|4206|4193|4192|4213|4212|4193|4191|11030
1745307600000|2025-04-22 07:40:00|4195|4191|4206|4204|4206|4205|4191|4190|7123
1745307900000|2025-04-22 07:45:00|4205|4203|4198|4197|4208|4206|4198|4196|5285
1745308200000|2025-04-22 07:50:00|4199|4198|4205|4203|4211|4209|4199|4198|3701
1745308500000|2025-04-22 07:55:00|4206|4204|4200|4199|4210|4208|4200|4199|4256
1745308800000|2025-04-22 08:00:00|4201|4200|4209|4208|4212|4211|4199|4198|5297
1745309100000|2025-04-22 08:05:00|4210|4209|4212|4211|4218|4217|4208|4207|9060
1745309400000|2025-04-22 08:10:00|4213|4212|4214|4213|4218|4217|4210|4209|12475
1745309700000|2025-04-22 08:15:00|4215|4214|4216|4214|4217|4215|4211|4210|3553
1745310000000|2025-04-22 08:20:00|4215|4215|4219|4217|4219|4218|4209|4207|8333
1745310300000|2025-04-22 08:25:00|4221|4220|4218|4217|4224|4223|4217|4216|4831
1745310600000|2025-04-22 08:30:00|4220|4216|4227|4225|4230|4228|4218|4216|9455
1745310900000|2025-04-22 08:35:00|4228|4226|4229|4228|4230|4228|4223|4222|4392
1745311200000|2025-04-22 08:40:00|4230|4229|4232|4230|4232|4231|4229|4228|6331
1745311500000|2025-04-22 08:45:00|4231|4231|4225|4223|4232|4231|4225|4223|4714
1745311800000|2025-04-22 08:50:00|4224|4222|4232|4230|4235|4233|4224|4222|9498
1745312100000|2025-04-22 08:55:00|4231|4229|4235|4233|4237|4236|4230|4229|18665
1745312400000|2025-04-22 09:00:00|4236|4234|4237|4236|4240|4239|4235|4234|4838
1745312700000|2025-04-22 09:05:00|4238|4237|4242|4240|4244|4243|4236|4234|4667
1745313000000|2025-04-22 09:10:00|4243|4241|4246|4245|4247|4245|4240|4239|5546
1745313300000|2025-04-22 09:15:00|4244|4244|4242|4240|4245|4244|4239|4237|5817
1745313600000|2025-04-22 09:20:00|4241|4241|4248|4246|4248|4246|4241|4239|3460
1745313900000|2025-04-22 09:25:00|4249|4247|4252|4251|4253|4251|4249|4246|4546
1745314200000|2025-04-22 09:30:00|4253|4252|4264|4262|4266|4264|4252|4250|8598
1745314500000|2025-04-22 09:35:00|4265|4263|4252|4250|4265|4264|4251|4250|8368
1745314800000|2025-04-22 09:40:00|4251|4251|4264|4262|4265|4263|4251|4250|7549
1745315100000|2025-04-22 09:45:00|4265|4263|4271|4270|4271|4270|4263|4261|10224
1745315400000|2025-04-22 09:50:00|4270|4269|4273|4272|4277|4276|4269|4267|22041
1745315700000|2025-04-22 09:55:00|4274|4273|4271|4270|4275|4274|4270|4269|7306
1745316000000|2025-04-22 10:00:00|4269|4269|4260|4258|4270|4269|4259|4257|7018
1745316300000|2025-04-22 10:05:00|4259|4257|4252|4251|4260|4258|4252|4251|7688
1745316600000|2025-04-22 10:10:00|4251|4250|4253|4251|4255|4254|4251|4249|10067
1745316900000|2025-04-22 10:15:00|4254|4252|4249|4248|4254|4253|4247|4245|4758
1745317200000|2025-04-22 10:20:00|4250|4247|4254|4253|4257|4256|4248|4246|2847
1745317500000|2025-04-22 10:25:00|4255|4254|4250|4248|4256|4254|4248|4246|6064
1745317800000|2025-04-22 10:30:00|4249|4247|4251|4250|4251|4250|4247|4245|3602
1745318100000|2025-04-22 10:35:00|4252|4249|4250|4249|4252|4250|4249|4248|2134
1745318400000|2025-04-22 10:40:00|4251|4250|4249|4248|4255|4254|4246|4245|7312
1745318700000|2025-04-22 10:45:00|4248|4247|4246|4245|4251|4249|4246|4245|2158
1745319000000|2025-04-22 10:50:00|4248|4247|4248|4247|4249|4247|4246|4245|2627
1745319300000|2025-04-22 10:55:00|4249|4248|4251|4250|4254|4253|4249|4248|4538
1745319600000|2025-04-22 11:00:00|4248|4249|4251|4249|4252|4251|4246|4244|6687
1745319900000|2025-04-22 11:05:00|4250|4248|4244|4243|4250|4248|4238|4237|5019
1745320200000|2025-04-22 11:10:00|4243|4242|4241|4239|4246|4244|4239|4238|3664
1745320500000|2025-04-22 11:15:00|4240|4240|4239|4238|4242|4240|4238|4237|1893
1745320800000|2025-04-22 11:20:00|4238|4237|4249|4247|4249|4248|4238|4237|6045
1745321100000|2025-04-22 11:25:00|4251|4249|4254|4253|4256|4255|4251|4249|1845
1745321400000|2025-04-22 11:30:00|4255|4254|4254|4252|4258|4257|4253|4251|6646
1745321700000|2025-04-22 11:35:00|4253|4253|4254|4252|4254|4253|4250|4249|1525
1745322000000|2025-04-22 11:40:00|4255|4253|4253|4251|4255|4254|4252|4250|1931
1745322300000|2025-04-22 11:45:00|4252|4250|4248|4247|4253|4252|4248|4247|2597
1745322600000|2025-04-22 11:50:00|4249|4248|4248|4247|4249|4248|4247|4245|1892
1745322900000|2025-04-22 11:55:00|4249|4248|4248|4246|4252|4251|4248|4246|4810
1745323200000|2025-04-22 12:00:00|4247|4244|4247|4246|4248|4247|4245|4243|5986
1745323500000|2025-04-22 12:05:00|4246|4245|4249|4248|4249|4248|4246|4245|2064
1745323800000|2025-04-22 12:10:00|4250|4249|4252|4251|4252|4251|4248|4247|5750
1745324100000|2025-04-22 12:15:00|4253|4252|4251|4249|4254|4253|4251|4249|1471
1745324400000|2025-04-22 12:20:00|4250|4248|4251|4250|4251|4250|4247|4246|2860
1745324700000|2025-04-22 12:25:00|4252|4249|4249|4247|4252|4251|4248|4247|150
1745325000000|2025-04-22 12:30:00|4248|4248|4251|4249|4251|4250|4247|4246|1438
1745325300000|2025-04-22 12:35:00|4250|4248|4248|4246|4250|4248|4246|4245|4293
1745325600000|2025-04-22 12:40:00|4251|4247|4253|4252|4254|4253|4249|4246|3675
1745325900000|2025-04-22 12:45:00|4254|4253|4256|4254|4256|4254|4252|4251|2693
1745326200000|2025-04-22 12:50:00|4255|4255|4254|4252|4257|4255|4253|4252|2511
1745326500000|2025-04-22 12:55:00|4253|4253|4252|4250|4254|4253|4249|4248|896
1745326800000|2025-04-22 13:00:00|4253|4251|4256|4255|4260|4258|4253|4251|6210
1745327100000|2025-04-22 13:05:00|4257|4256|4257|4255|4257|4256|4253|4252|2711
1745327400000|2025-04-22 13:10:00|4256|4256|4257|4255|4259|4257|4255|4253|3713
1745327700000|2025-04-22 13:15:00|4256|4256|4259|4257|4259|4258|4254|4252|2173
1745328000000|2025-04-22 13:20:00|4258|4256|4266|4265|4267|4265|4257|4256|9949
1745328300000|2025-04-22 13:25:00|4265|4264|4258|4257|4265|4264|4258|4257|4507
1745328600000|2025-04-22 13:30:00|4259|4255|4263|4261|4263|4262|4249|4247|10636
1745328900000|2025-04-22 13:35:00|4262|4262|4268|4266|4269|4268|4262|4261|8436
1745329200000|2025-04-22 13:40:00|4267|4265|4271|4270|4272|4271|4265|4263|8366
1745329500000|2025-04-22 13:45:00|4272|4271|4267|4265|4275|4274|4265|4264|10896
1745329800000|2025-04-22 13:50:00|4266|4264|4267|4266|4268|4266|4264|4263|4063
1745330100000|2025-04-22 13:55:00|4266|4265|4261|4259|4268|4266|4260|4258|6811
1745330400000|2025-04-22 14:00:00|4262|4260|4268|4267|4268|4267|4260|4259|4476
1745330700000|2025-04-22 14:05:00|4269|4266|4271|4269|4273|4272|4267|4265|11727
1745331000000|2025-04-22 14:10:00|4270|4270|4272|4270|4273|4272|4269|4267|5653
1745331300000|2025-04-22 14:15:00|4271|4269|4265|4264|4271|4269|4265|4264|2279
1745331600000|2025-04-22 14:20:00|4264|4263|4266|4265|4266|4265|4261|4260|7915
1745331900000|2025-04-22 14:25:00|4265|4264|4268|4266|4268|4267|4265|4264|2559
1745332200000|2025-04-22 14:30:00|4267|4267|4268|4266|4270|4268|4263|4262|6222
1745332500000|2025-04-22 14:35:00|4267|4267|4277|4275|4277|4276|4267|4266|7717
1745332800000|2025-04-22 14:40:00|4278|4276|4286|4285|4287|4286|4277|4275|14085
1745333100000|2025-04-22 14:45:00|4287|4284|4282|4280|4287|4285|4281|4280|4405
1745333400000|2025-04-22 14:50:00|4283|4281|4287|4285|4287|4286|4281|4279|13596
1745333700000|2025-04-22 14:55:00|4288|4286|4297|4295|4297|4296|4287|4285|9080
1745334000000|2025-04-22 15:00:00|4298|4296|4302|4300|4303|4302|4293|4292|10101
1745334300000|2025-04-22 15:05:00|4303|4301|4304|4303|4305|4304|4300|4299|11599
1745334600000|2025-04-22 15:10:00|4305|4304|4316|4315|4316|4315|4305|4303|15473
1745334900000|2025-04-22 15:15:00|4317|4316|4319|4318|4320|4318|4313|4312|13822
1745335200000|2025-04-22 15:20:00|4320|4317|4321|4319|4322|4321|4316|4315|13682
1745335500000|2025-04-22 15:25:00|4322|4320|4323|4322|4328|4327|4322|4319|25008
1745391600000|2025-04-23 07:00:00|4398|4393|4444|4441|4460|4457|4383|4380|45495
1745391900000|2025-04-23 07:05:00|4446|4442|4397|4394|4446|4443|4391|4389|32684
1745392200000|2025-04-23 07:10:00|4396|4395|4431|4428|4434|4432|4390|4387|15241
1745392500000|2025-04-23 07:15:00|4430|4423|4426|4424|4432|4430|4418|4415|13777
1745392800000|2025-04-23 07:20:00|4427|4425|4438|4436|4444|4442|4427|4424|13748
1745393100000|2025-04-23 07:25:00|4437|4433|4455|4452|4455|4453|4435|4432|14928
1745393400000|2025-04-23 07:30:00|4456|4453|4452|4450|4459|4457|4444|4442|14087
1745393700000|2025-04-23 07:35:00|4453|4451|4447|4446|4454|4453|4444|4443|12317
1745394000000|2025-04-23 07:40:00|4448|4445|4419|4417|4448|4445|4417|4415|17450
1745394300000|2025-04-23 07:45:00|4420|4418|4415|4413|4420|4418|4410|4408|22717
1745394600000|2025-04-23 07:50:00|4414|4412|4422|4421|4424|4423|4412|4410|8655
1745394900000|2025-04-23 07:55:00|4421|4420|4415|4414|4422|4420|4414|4412|7374
1745395200000|2025-04-23 08:00:00|4417|4415|4423|4422|4425|4424|4415|4413|9202
1745395500000|2025-04-23 08:05:00|4424|4423|4424|4422|4427|4426|4422|4421|18094
1745395800000|2025-04-23 08:10:00|4423|4423|4427|4425|4427|4426|4419|4418|6291
1745396100000|2025-04-23 08:15:00|4430|4426|4432|4430|4434|4433|4428|4425|8284
1745396400000|2025-04-23 08:20:00|4431|4429|4427|4425|4432|4430|4426|4424|2591
1745396700000|2025-04-23 08:25:00|4426|4426|4425|4423|4430|4428|4420|4418|8134
1745397000000|2025-04-23 08:30:00|4426|4424|4432|4430|4434|4432|4424|4423|4314
1745397300000|2025-04-23 08:35:00|4433|4431|4435|4434|4435|4434|4429|4427|9596
1745397600000|2025-04-23 08:40:00|4436|4435|4436|4435|4437|4436|4434|4433|22897
1745397900000|2025-04-23 08:45:00|4435|4434|4436|4435|4438|4437|4433|4431|12285
1745398200000|2025-04-23 08:50:00|4437|4436|4439|4437|4439|4438|4434|4432|8879
1745398500000|2025-04-23 08:55:00|4438|4438|4437|4436|4440|4439|4437|4435|4797
1745398800000|2025-04-23 09:00:00|4438|4437|4445|4443|4451|4449|4438|4437|19539
1745399100000|2025-04-23 09:05:00|4444|4444|4446|4444|4448|4446|4443|4441|11462
1745399400000|2025-04-23 09:10:00|4445|4445|4446|4444|4448|4447|4444|4443|5432
1745399700000|2025-04-23 09:15:00|4445|4445|4433|4432|4446|4445|4433|4431|7749
1745400000000|2025-04-23 09:20:00|4432|4431|4423|4422|4434|4433|4418|4417|9664
1745400300000|2025-04-23 09:25:00|4424|4423|4419|4417|4427|4426|4418|4416|11391
1745400600000|2025-04-23 09:30:00|4421|4419|4417|4415|4421|4420|4416|4414|5766
1745400900000|2025-04-23 09:35:00|4416|4414|4420|4418|4421|4420|4412|4411|10046
1745401200000|2025-04-23 09:40:00|4419|4419|4422|4421|4424|4423|4417|4416|3862
1745401500000|2025-04-23 09:45:00|4423|4420|4417|4416|4425|4423|4417|4415|11125
1745401800000|2025-04-23 09:50:00|4418|4415|4420|4418|4420|4418|4412|4410|8440
1745402100000|2025-04-23 09:55:00|4421|4419|4418|4417|4425|4424|4418|4417|6068
1745402400000|2025-04-23 10:00:00|4417|4416|4409|4408|4418|4417|4409|4408|3695
1745402700000|2025-04-23 10:05:00|4410|4407|4407|4405|4411|4410|4407|4405|5761
1745403000000|2025-04-23 10:10:00|4406|4404|4403|4402|4406|4404|4401|4400|6742
1745403300000|2025-04-23 10:15:00|4404|4403|4407|4406|4408|4407|4404|4403|4528
1745403600000|2025-04-23 10:20:00|4408|4407|4405|4403|4409|4408|4404|4403|4541
1745403900000|2025-04-23 10:25:00|4404|4402|4401|4400|4404|4403|4400|4398|5564
1745404200000|2025-04-23 10:30:00|4402|4401|4398|4397|4402|4401|4396|4395|9181
1745404500000|2025-04-23 10:35:00|4399|4398|4400|4399|4401|4400|4397|4396|4746
1745404800000|2025-04-23 10:40:00|4399|4398|4400|4398|4400|4398|4391|4390|9139
1745405100000|2025-04-23 10:45:00|4401|4399|4407|4405|4408|4406|4401|4399|11143
1745405400000|2025-04-23 10:50:00|4406|4404|4399|4397|4406|4404|4398|4397|5056
1745405700000|2025-04-23 10:55:00|4400|4398|4405|4404|4407|4405|4400|4398|3090
1745406000000|2025-04-23 11:00:00|4406|4403|4403|4402|4406|4403|4399|4398|8163
1745406300000|2025-04-23 11:05:00|4404|4403|4401|4399|4406|4405|4400|4398|4389
1745406600000|2025-04-23 11:10:00|4402|4400|4405|4404|4406|4405|4399|4397|2132
1745406900000|2025-04-23 11:15:00|4406|4405|4406|4405|4407|4406|4406|4405|2166
1745407200000|2025-04-23 11:20:00|4405|4404|4408|4407|4409|4408|4404|4403|4535
1745407500000|2025-04-23 11:25:00|4407|4406|4403|4402|4410|4409|4401|4400|3519
1745407800000|2025-04-23 11:30:00|4404|4403|4394|4392|4404|4403|4394|4392|10852
1745408100000|2025-04-23 11:35:00|4393|4393|4393|4391|4395|4394|4391|4390|1512
1745408400000|2025-04-23 11:40:00|4392|4390|4389|4388|4393|4391|4389|4387|3973
1745408700000|2025-04-23 11:45:00|4390|4389|4388|4386|4391|4390|4388|4386|3957
1745409000000|2025-04-23 11:50:00|4387|4387|4393|4391|4393|4392|4387|4386|10660
1745409300000|2025-04-23 11:55:00|4392|4390|4390|4388|4392|4390|4389|4388|1748
1745409600000|2025-04-23 12:00:00|4389|4389|4387|4385|4389|4389|4385|4383|2773
1745409900000|2025-04-23 12:05:00|4386|4386|4388|4387|4388|4387|4380|4379|10523
1745410200000|2025-04-23 12:10:00|4389|4386|4389|4388|4392|4391|4388|4386|2090
1745410500000|2025-04-23 12:15:00|4390|4387|4397|4395|4397|4395|4387|4386|10948
1745410800000|2025-04-23 12:20:00|4396|4394|4391|4389|4397|4395|4391|4389|5391
1745411100000|2025-04-23 12:25:00|4392|4390|4392|4391|4393|4392|4390|4388|3126
1745411400000|2025-04-23 12:30:00|4394|4390|4399|4398|4401|4400|4393|4390|2421
1745411700000|2025-04-23 12:35:00|4400|4399|4397|4396|4400|4399|4396|4395|6628
1745412000000|2025-04-23 12:40:00|4398|4397|4400|4398|4400|4399|4395|4393|4647
1745412300000|2025-04-23 12:45:00|4401|4399|4400|4399|4401|4400|4399|4397|2521
1745412600000|2025-04-23 12:50:00|4399|4398|4398|4396|4400|4399|4397|4396|1047
1745412900000|2025-04-23 12:55:00|4399|4397|4398|4397|4401|4400|4397|4396|3009
1745413200000|2025-04-23 13:00:00|4400|4396|4398|4396|4403|4402|4397|4396|5418
1745413500000|2025-04-23 13:05:00|4397|4397|4395|4393|4399|4398|4394|4392|7269
1745413800000|2025-04-23 13:10:00|4394|4394|4400|4398|4401|4400|4394|4394|5801
1745414100000|2025-04-23 13:15:00|4402|4399|4402|4401|4403|4402|4401|4398|4050
1745414400000|2025-04-23 13:20:00|4401|4400|4406|4405|4407|4406|4400|4399|3420
1745414700000|2025-04-23 13:25:00|4405|4404|4400|4398|4405|4404|4398|4397|3137
1745415000000|2025-04-23 13:30:00|4399|4397|4409|4408|4413|4412|4399|4397|13597
1745415300000|2025-04-23 13:35:00|4411|4410|4444|4443|4472|4470|4408|4407|46526
1745415600000|2025-04-23 13:40:00|4443|4441|4443|4442|4456|4454|4438|4437|38764
1745415900000|2025-04-23 13:45:00|4446|4441|4444|4443|4449|4448|4437|4436|15535
1745416200000|2025-04-23 13:50:00|4443|4442|4437|4434|4443|4442|4419|4418|33966
1745416500000|2025-04-23 13:55:00|4436|4433|4446|4444|4449|4448|4433|4432|9023
1745416800000|2025-04-23 14:00:00|4447|4446|4444|4442|4455|4453|4433|4432|24346
1745417100000|2025-04-23 14:05:00|4443|4441|4448|4447|4451|4449|4441|4440|11182
1745417400000|2025-04-23 14:10:00|4447|4446|4429|4427|4448|4446|4425|4424|18869
1745417700000|2025-04-23 14:15:00|4428|4426|4418|4417|4429|4426|4413|4411|8896
1745418000000|2025-04-23 14:20:00|4419|4418|4426|4425|4428|4426|4417|4416|22853
1745418300000|2025-04-23 14:25:00|4427|4426|4431|4430|4441|4439|4425|4424|12428
1745418600000|2025-04-23 14:30:00|4432|4431|4431|4429|4434|4433|4427|4426|11700
1745418900000|2025-04-23 14:35:00|4430|4428|4437|4435|4438|4436|4429|4428|13279
1745419200000|2025-04-23 14:40:00|4435|4434|4441|4440|4443|4441|4428|4426|14387
1745419500000|2025-04-23 14:45:00|4442|4438|4430|4429|4444|4442|4430|4429|17433
1745419800000|2025-04-23 14:50:00|4429|4428|4434|4433|4437|4435|4426|4425|12946
1745420100000|2025-04-23 14:55:00|4433|4432|4432|4431|4437|4436|4431|4430|8435
1745420400000|2025-04-23 15:00:00|4433|4432|4419|4418|4434|4433|4411|4410|46350
1745420700000|2025-04-23 15:05:00|4418|4417|4416|4415|4425|4424|4415|4414|18952
1745421000000|2025-04-23 15:10:00|4415|4414|4417|4415|4419|4418|4412|4411|11441
1745421300000|2025-04-23 15:15:00|4416|4416|4420|4419|4420|4419|4413|4412|18598
1745421600000|2025-04-23 15:20:00|4418|4417|4416|4415|4422|4421|4407|4405|32001
1745421900000|2025-04-23 15:25:00|4417|4416|4409|4407|4419|4418|4406|4405|27961
1745478000000|2025-04-24 07:00:00|4407|4396|4411|4409|4425|4423|4398|4395|14547
1745478300000|2025-04-24 07:05:00|4412|4410|4405|4402|4424|4420|4401|4398|14176
1745478600000|2025-04-24 07:10:00|4406|4404|4401|4400|4409|4408|4396|4394|8436
1745478900000|2025-04-24 07:15:00|4402|4403|4404|4402|4409|4407|4400|4398|9661
1745479200000|2025-04-24 07:20:00|4405|4403|4387|4386|4405|4403|4387|4385|11949
1745479500000|2025-04-24 07:25:00|4386|4385|4378|4376|4391|4390|4374|4372|6490
1745479800000|2025-04-24 07:30:00|4377|4377|4362|4360|4377|4377|4359|4357|18898
1745480100000|2025-04-24 07:35:00|4361|4359|4357|4356|4365|4364|4354|4353|11697
1745480400000|2025-04-24 07:40:00|4354|4355|4346|4344|4358|4357|4346|4344|21177
1745480700000|2025-04-24 07:45:00|4345|4345|4351|4349|4357|4356|4339|4338|9903
1745481000000|2025-04-24 07:50:00|4353|4350|4349|4348|4356|4354|4349|4347|4639
1745481300000|2025-04-24 07:55:00|4350|4347|4350|4348|4353|4351|4347|4345|4186
1745481600000|2025-04-24 08:00:00|4349|4347|4356|4354|4359|4357|4348|4346|10524
1745481900000|2025-04-24 08:05:00|4355|4353|4352|4351|4356|4353|4350|4348|2762
1745482200000|2025-04-24 08:10:00|4350|4350|4342|4340|4360|4358|4341|4339|17055
1745482500000|2025-04-24 08:15:00|4339|4338|4347|4345|4354|4353|4339|4338|5600
1745482800000|2025-04-24 08:20:00|4346|4346|4351|4349|4353|4351|4344|4343|3741
1745483100000|2025-04-24 08:25:00|4350|4347|4339|4338|4350|4348|4337|4336|7724
1745483400000|2025-04-24 08:30:00|4340|4339|4357|4355|4357|4355|4340|4338|4532
1745483700000|2025-04-24 08:35:00|4358|4356|4354|4352|4358|4356|4345|4344|13655
1745484000000|2025-04-24 08:40:00|4353|4353|4346|4344|4355|4353|4341|4340|2434
1745484300000|2025-04-24 08:45:00|4345|4345|4354|4352|4355|4354|4345|4345|3714
1745484600000|2025-04-24 08:50:00|4353|4353|4357|4355|4357|4356|4352|4350|2767
1745484900000|2025-04-24 08:55:00|4356|4356|4353|4352|4362|4361|4353|4352|10685
1745485200000|2025-04-24 09:00:00|4354|4353|4362|4360|4362|4361|4354|4353|7921
1745485500000|2025-04-24 09:05:00|4361|4359|4359|4357|4362|4360|4357|4356|7481
1745485800000|2025-04-24 09:10:00|4360|4358|4362|4360|4365|4364|4360|4357|6611
1745486100000|2025-04-24 09:15:00|4364|4361|4364|4362|4364|4363|4359|4357|1681
1745486400000|2025-04-24 09:20:00|4363|4361|4363|4361|4365|4364|4362|4361|1852
1745486700000|2025-04-24 09:25:00|4362|4362|4365|4364|4366|4365|4362|4360|6994
1745487000000|2025-04-24 09:30:00|4366|4363|4367|4366|4367|4366|4364|4362|4099
1745487300000|2025-04-24 09:35:00|4368|4367|4366|4364|4368|4367|4363|4362|1745
1745487600000|2025-04-24 09:40:00|4365|4365|4375|4374|4375|4374|4364|4362|6355
1745487900000|2025-04-24 09:45:00|4376|4375|4380|4379|4385|4383|4373|4371|7584
1745488200000|2025-04-24 09:50:00|4379|4378|4377|4376|4381|4379|4376|4375|7966
1745488500000|2025-04-24 09:55:00|4376|4375|4379|4378|4381|4380|4376|4375|3967
1745488800000|2025-04-24 10:00:00|4381|4379|4388|4386|4391|4389|4381|4379|6576
1745489100000|2025-04-24 10:05:00|4389|4387|4395|4393|4397|4396|4389|4387|8931
1745489400000|2025-04-24 10:10:00|4396|4394|4394|4392|4397|4396|4394|4392|4993
1745489700000|2025-04-24 10:15:00|4393|4393|4396|4395|4398|4397|4393|4392|3005
1745490000000|2025-04-24 10:20:00|4395|4394|4394|4392|4397|4396|4393|4392|1421
1745490300000|2025-04-24 10:25:00|4393|4391|4398|4397|4398|4397|4393|4391|3018
1745490600000|2025-04-24 10:30:00|4401|4399|4400|4399|4402|4401|4397|4396|3168
1745490900000|2025-04-24 10:35:00|4398|4396|4395|4393|4398|4396|4391|4390|1523
1745491200000|2025-04-24 10:40:00|4396|4394|4398|4397|4398|4397|4394|4392|3168
1745491500000|2025-04-24 10:45:00|4397|4396|4395|4393|4397|4397|4394|4392|2625
1745491800000|2025-04-24 10:50:00|4394|4394|4394|4392|4396|4394|4389|4387|6265
1745492100000|2025-04-24 10:55:00|4393|4393|4397|4396|4397|4396|4393|4392|1211
1745492400000|2025-04-24 11:00:00|4398|4393|4394|4393|4398|4395|4393|4392|8600
1745492700000|2025-04-24 11:05:00|4393|4392|4394|4392|4399|4398|4393|4391|2835
1745493000000|2025-04-24 11:10:00|4395|4393|4390|4388|4396|4394|4389|4388|2410
1745493300000|2025-04-24 11:15:00|4389|4387|4389|4387|4390|4389|4387|4385|5186
1745493600000|2025-04-24 11:20:00|4390|4388|4392|4391|4394|4393|4390|4387|16454
1745493900000|2025-04-24 11:25:00|4391|4390|4393|4391|4396|4394|4391|4389|1642
1745494200000|2025-04-24 11:30:00|4392|4389|4387|4386|4392|4389|4387|4385|2510
1745494500000|2025-04-24 11:35:00|4386|4385|4391|4389|4404|4402|4385|4384|17918
1745494800000|2025-04-24 11:40:00|4390|4390|4385|4384|4390|4390|4382|4380|8751
1745495100000|2025-04-24 11:45:00|4384|4383|4385|4383|4386|4384|4383|4381|879
1745495400000|2025-04-24 11:50:00|4384|4382|4387|4385|4388|4387|4383|4382|1052
1745495700000|2025-04-24 11:55:00|4388|4386|4390|4388|4391|4389|4388|4385|3234
1745496000000|2025-04-24 12:00:00|4392|4389|4394|4393|4397|4395|4392|4388|4792
1745496300000|2025-04-24 12:05:00|4395|4394|4390|4389|4396|4395|4389|4388|5503
1745496600000|2025-04-24 12:10:00|4391|4390|4393|4391|4393|4392|4388|4387|4099
1745496900000|2025-04-24 12:15:00|4392|4392|4393|4392|4393|4392|4391|4390|425
1745497200000|2025-04-24 12:20:00|4394|4393|4384|4382|4395|4393|4383|4382|3279
1745497500000|2025-04-24 12:25:00|4383|4383|4384|4382|4385|4384|4382|4381|1962
1745497800000|2025-04-24 12:30:00|4385|4383|4386|4385|4386|4385|4381|4379|2341
1745498100000|2025-04-24 12:35:00|4387|4386|4390|4388|4391|4390|4386|4386|8448
1745498400000|2025-04-24 12:40:00|4389|4389|4389|4388|4390|4389|4389|4388|839
1745498700000|2025-04-24 12:45:00|4390|4389|4394|4393|4394|4393|4387|4386|1972
1745499000000|2025-04-24 12:50:00|4395|4394|4396|4395|4400|4399|4393|4392|4544
1745499300000|2025-04-24 12:55:00|4395|4394|4392|4390|4396|4395|4385|4384|11036
1745499600000|2025-04-24 13:00:00|4393|4391|4391|4390|4397|4396|4391|4390|4016
1745499900000|2025-04-24 13:05:00|4392|4391|4395|4393|4396|4394|4391|4390|9174
1745500200000|2025-04-24 13:10:00|4394|4392|4396|4394|4396|4395|4393|4391|2757
1745500500000|2025-04-24 13:15:00|4397|4395|4401|4400|4401|4400|4397|4395|2941
1745500800000|2025-04-24 13:20:00|4402|4399|4406|4405|4408|4407|4402|4399|2318
1745501100000|2025-04-24 13:25:00|4407|4406|4403|4401|4407|4406|4403|4401|2807
1745501400000|2025-04-24 13:30:00|4402|4400|4404|4402|4404|4403|4398|4396|5147
1745501700000|2025-04-24 13:35:00|4405|4403|4403|4401|4405|4404|4400|4398|4105
1745502000000|2025-04-24 13:40:00|4404|4402|4410|4409|4412|4411|4404|4401|4035
1745502300000|2025-04-24 13:45:00|4409|4408|4415|4414|4416|4414|4409|4408|1612
1745502600000|2025-04-24 13:50:00|4414|4413|4425|4424|4429|4428|4414|4412|6229
1745502900000|2025-04-24 13:55:00|4424|4423|4427|4425|4431|4430|4424|4422|10513
1745503200000|2025-04-24 14:00:00|4426|4424|4432|4431|4433|4432|4425|4424|5104
1745503500000|2025-04-24 14:05:00|4433|4432|4430|4428|4434|4432|4429|4428|7382
1745503800000|2025-04-24 14:10:00|4429|4427|4418|4417|4429|4427|4418|4416|3591
1745504100000|2025-04-24 14:15:00|4417|4416|4425|4424|4426|4424|4417|4416|2585
1745504400000|2025-04-24 14:20:00|4426|4425|4427|4425|4427|4426|4420|4418|3851
1745504700000|2025-04-24 14:25:00|4429|4426|4429|4428|4430|4428|4426|4424|5408
1745505000000|2025-04-24 14:30:00|4428|4427|4436|4434|4436|4434|4428|4427|5737
1745505300000|2025-04-24 14:35:00|4437|4435|4435|4434|4437|4436|4433|4432|6765
1745505600000|2025-04-24 14:40:00|4434|4433|4437|4435|4438|4436|4434|4433|12978
1745505900000|2025-04-24 14:45:00|4439|4437|4441|4439|4442|4441|4436|4435|8726
1745506200000|2025-04-24 14:50:00|4442|4440|4440|4439|4443|4442|4437|4436|4883
1745506500000|2025-04-24 14:55:00|4441|4440|4440|4439|4441|4440|4438|4436|6466
1745506800000|2025-04-24 15:00:00|4441|4440|4448|4446|4449|4448|4441|4440|19519
1745507100000|2025-04-24 15:05:00|4447|4445|4449|4448|4450|4449|4446|4445|5108
1745507400000|2025-04-24 15:10:00|4448|4447|4448|4447|4451|4449|4448|4447|6472
1745507700000|2025-04-24 15:15:00|4449|4446|4451|4449|4452|4450|4448|4446|3324
1745508000000|2025-04-24 15:20:00|4450|4448|4450|4449|4453|4452|4449|4448|8692
1745508300000|2025-04-24 15:25:00|4449|4448|4448|4447|4450|4449|4447|4446|10477
1745564400000|2025-04-25 07:00:00|4498|4494|4541|4540|4547|4544|4496|4493|42630
1745564700000|2025-04-25 07:05:00|4539|4538|4529|4527|4542|4539|4516|4515|21090
1745565000000|2025-04-25 07:10:00|4528|4526|4506|4504|4532|4531|4503|4501|16138
1745565300000|2025-04-25 07:15:00|4508|4505|4496|4495|4512|4511|4494|4492|10561
1745565600000|2025-04-25 07:20:00|4495|4494|4492|4490|4497|4495|4487|4485|10292
1745565900000|2025-04-25 07:25:00|4491|4488|4476|4475|4491|4488|4476|4474|18363
1745566200000|2025-04-25 07:30:00|4474|4474|4471|4469|4477|4475|4467|4465|7992
1745566500000|2025-04-25 07:35:00|4470|4468|4476|4474|4476|4475|4469|4468|4709
1745566800000|2025-04-25 07:40:00|4475|4473|4470|4468|4476|4474|4466|4465|11252
1745567100000|2025-04-25 07:45:00|4469|4467|4472|4470|4476|4474|4466|4465|15410
1745567400000|2025-04-25 07:50:00|4471|4471|4474|4472|4478|4476|4471|4469|7150
1745567700000|2025-04-25 07:55:00|4473|4470|4484|4483|4485|4484|4471|4469|6721
1745568000000|2025-04-25 08:00:00|4485|4485|4484|4482|4490|4489|4483|4482|6992
1745568300000|2025-04-25 08:05:00|4485|4483|4485|4483|4492|4490|4480|4479|7085
1745568600000|2025-04-25 08:10:00|4484|4484|4482|4479|4485|4484|4477|4476|3977
1745568900000|2025-04-25 08:15:00|4481|4478|4490|4489|4492|4491|4479|4478|5150
1745569200000|2025-04-25 08:20:00|4489|4488|4487|4485|4491|4489|4486|4484|6766
1745569500000|2025-04-25 08:25:00|4486|4486|4488|4487|4494|4492|4486|4484|6648
1745569800000|2025-04-25 08:30:00|4489|4488|4481|4480|4492|4490|4480|4478|5408
1745570100000|2025-04-25 08:35:00|4480|4478|4483|4482|4484|4483|4477|4476|3724
1745570400000|2025-04-25 08:40:00|4482|4481|4489|4488|4489|4488|4481|4480|1654
1745570700000|2025-04-25 08:45:00|4490|4489|4489|4487|4493|4491|4488|4486|4278
1745571000000|2025-04-25 08:50:00|4488|4486|4491|4490|4493|4492|4488|4486|3938
1745571300000|2025-04-25 08:55:00|4490|4489|4488|4486|4490|4489|4485|4484|5469
1745571600000|2025-04-25 09:00:00|4487|4488|4494|4492|4494|4492|4486|4485|4668
1745571900000|2025-04-25 09:05:00|4493|4491|4493|4492|4499|4497|4493|4491|3493
1745572200000|2025-04-25 09:10:00|4492|4491|4492|4490|4494|4492|4489|4487|11704
1745572500000|2025-04-25 09:15:00|4491|4489|4494|4493|4495|4493|4486|4485|3510
1745572800000|2025-04-25 09:20:00|4493|4492|4494|4493|4495|4494|4490|4489|12891
1745573100000|2025-04-25 09:25:00|4496|4492|4499|4497|4500|4498|4494|4492|9130
1745573400000|2025-04-25 09:30:00|4498|4498|4499|4497|4500|4498|4496|4495|1735
1745573700000|2025-04-25 09:35:00|4498|4496|4488|4487|4498|4496|4488|4487|2715
1745574000000|2025-04-25 09:40:00|4489|4486|4491|4489|4491|4489|4482|4481|3451
1745574300000|2025-04-25 09:45:00|4490|4490|4496|4495|4496|4495|4490|4489|3421
1745574600000|2025-04-25 09:50:00|4497|4496|4500|4498|4503|4502|4496|4495|12692
1745574900000|2025-04-25 09:55:00|4501|4499|4501|4500|4502|4501|4500|4498|5094
1745575200000|2025-04-25 10:00:00|4498|4499|4507|4506|4509|4508|4497|4496|5544
1745575500000|2025-04-25 10:05:00|4508|4505|4503|4501|4510|4509|4502|4501|3156
1745575800000|2025-04-25 10:10:00|4502|4500|4500|4498|4503|4502|4499|4498|1256
1745576100000|2025-04-25 10:15:00|4499|4497|4503|4502|4519|4517|4498|4496|25324
1745576400000|2025-04-25 10:20:00|4501|4500|4499|4498|4503|4501|4494|4492|9738
1745576700000|2025-04-25 10:25:00|4497|4496|4495|4493|4497|4496|4491|4490|7221
1745577000000|2025-04-25 10:30:00|4494|4492|4489|4488|4495|4494|4485|4484|4424
1745577300000|2025-04-25 10:35:00|4490|4486|4475|4473|4490|4486|4474|4472|14029
1745577600000|2025-04-25 10:40:00|4474|4472|4477|4476|4481|4479|4474|4472|8190
1745577900000|2025-04-25 10:45:00|4478|4477|4473|4471|4478|4477|4472|4470|2265
1745578200000|2025-04-25 10:50:00|4472|4472|4474|4473|4476|4474|4472|4470|6716
1745578500000|2025-04-25 10:55:00|4475|4472|4474|4473|4475|4473|4472|4470|7185
1745578800000|2025-04-25 11:00:00|4475|4475|4478|4476|4479|4477|4474|4472|8690
1745579100000|2025-04-25 11:05:00|4479|4477|4486|4484|4490|4488|4478|4477|2827
1745579400000|2025-04-25 11:10:00|4485|4483|4484|4482|4486|4484|4482|4481|4009
1745579700000|2025-04-25 11:15:00|4483|4481|4475|4473|4486|4484|4475|4473|3661
1745580000000|2025-04-25 11:20:00|4474|4472|4480|4479|4481|4480|4474|4472|3436
1745580300000|2025-04-25 11:25:00|4479|4478|4484|4482|4485|4484|4479|4478|3203
1745580600000|2025-04-25 11:30:00|4483|4483|4487|4486|4489|4487|4483|4483|2242
1745580900000|2025-04-25 11:35:00|4488|4487|4490|4489|4490|4489|4488|4487|944
1745581200000|2025-04-25 11:40:00|4491|4490|4488|4486|4493|4492|4488|4486|4761
1745581500000|2025-04-25 11:45:00|4489|4487|4489|4488|4490|4489|4488|4486|784
1745581800000|2025-04-25 11:50:00|4488|4487|4494|4492|4494|4492|4488|4487|1435
1745582100000|2025-04-25 11:55:00|4495|4493|4497|4496|4498|4496|4495|4492|1339
1745582400000|2025-04-25 12:00:00|4496|4494|4495|4493|4500|4498|4494|4493|4169
1745582700000|2025-04-25 12:05:00|4494|4492|4496|4495|4497|4495|4494|4492|3862
1745583000000|2025-04-25 12:10:00|4495|4494|4500|4499|4501|4500|4495|4494|2515
1745583300000|2025-04-25 12:15:00|4499|4498|4505|4503|4508|4506|4499|4498|2218
1745583600000|2025-04-25 12:20:00|4506|4504|4502|4500|4506|4504|4492|4490|10798
1745583900000|2025-04-25 12:25:00|4501|4499|4502|4501|4503|4502|4500|4498|874
1745584200000|2025-04-25 12:30:00|4504|4502|4491|4490|4505|4503|4491|4490|8738
1745584500000|2025-04-25 12:35:00|4492|4491|4492|4490|4495|4494|4490|4489|7251
1745584800000|2025-04-25 12:40:00|4493|4491|4485|4484|4493|4491|4484|4483|3906
1745585100000|2025-04-25 12:45:00|4484|4482|4487|4485|4487|4486|4484|4482|8432
1745585400000|2025-04-25 12:50:00|4486|4484|4487|4485|4487|4486|4484|4483|3214
1745585700000|2025-04-25 12:55:00|4486|4486|4482|4481|4486|4486|4482|4481|2083
1745586000000|2025-04-25 13:00:00|4483|4482|4484|4482|4491|4489|4482|4481|22152
1745586300000|2025-04-25 13:05:00|4485|4483|4498|4496|4508|4507|4484|4483|20062
1745586600000|2025-04-25 13:10:00|4497|4495|4492|4491|4501|4499|4492|4491|2222
1745586900000|2025-04-25 13:15:00|4493|4492|4497|4495|4498|4496|4491|4490|3174
1745587200000|2025-04-25 13:20:00|4498|4496|4493|4492|4501|4499|4493|4492|3445
1745587500000|2025-04-25 13:25:00|4494|4493|4497|4495|4497|4496|4493|4493|2350
1745587800000|2025-04-25 13:30:00|4496|4496|4495|4494|4498|4497|4491|4490|10300
1745588100000|2025-04-25 13:35:00|4496|4495|4495|4493|4500|4498|4493|4492|5733
1745588400000|2025-04-25 13:40:00|4496|4494|4490|4488|4498|4497|4488|4487|7500
1745588700000|2025-04-25 13:45:00|4489|4489|4490|4488|4493|4491|4488|4487|9654
1745589000000|2025-04-25 13:50:00|4491|4489|4491|4489|4493|4491|4488|4487|5942
1745589300000|2025-04-25 13:55:00|4492|4490|4490|4488|4492|4490|4489|4488|1363
1745589600000|2025-04-25 14:00:00|4491|4490|4487|4486|4495|4494|4486|4485|9867
1745589900000|2025-04-25 14:05:00|4488|4487|4497|4495|4499|4498|4487|4487|2599
1745590200000|2025-04-25 14:10:00|4496|4496|4500|4498|4500|4499|4496|4495|4808
1745590500000|2025-04-25 14:15:00|4499|4495|4489|4487|4499|4496|4488|4487|3406
1745590800000|2025-04-25 14:20:00|4488|4486|4490|4488|4492|4490|4479|4478|7457
1745591100000|2025-04-25 14:25:00|4489|4487|4485|4483|4493|4492|4484|4483|4737
1745591400000|2025-04-25 14:30:00|4484|4482|4478|4476|4484|4482|4474|4472|4583
1745591700000|2025-04-25 14:35:00|4480|4477|4483|4482|4483|4482|4479|4476|4788
1745592000000|2025-04-25 14:40:00|4482|4481|4484|4482|4484|4483|4481|4480|2172
1745592300000|2025-04-25 14:45:00|4483|4480|4486|4484|4486|4484|4481|4480|6457
1745592600000|2025-04-25 14:50:00|4485|4485|4485|4483|4487|4486|4484|4483|2886
1745592900000|2025-04-25 14:55:00|4484|4481|4484|4483|4487|4486|4482|4481|8948
1745593200000|2025-04-25 15:00:00|4485|4484|4486|4485|4489|4487|4485|4483|7395
1745593500000|2025-04-25 15:05:00|4487|4486|4487|4486|4488|4487|4486|4485|10043
1745593800000|2025-04-25 15:10:00|4488|4487|4489|4487|4491|4490|4487|4486|4719
1745594100000|2025-04-25 15:15:00|4488|4486|4489|4487|4491|4490|4485|4484|11430
1745594400000|2025-04-25 15:20:00|4490|4488|4488|4487|4491|4490|4487|4486|10841
1745594700000|2025-04-25 15:25:00|4487|4486|4485|4483|4488|4487|4483|4482|10320
1745823600000|2025-04-28 07:00:00|4529|4527|4535|4533|4544|4541|4529|4527|19464
1745823900000|2025-04-28 07:05:00|4534|4534|4534|4532|4549|4547|4531|4529|24566
1745824200000|2025-04-28 07:10:00|4533|4530|4539|4537|4539|4537|4530|4529|12512
1745824500000|2025-04-28 07:15:00|4538|4536|4536|4535|4539|4537|4534|4533|12063
1745824800000|2025-04-28 07:20:00|4538|4536|4542|4541|4550|4548|4535|4534|7174
1745825100000|2025-04-28 07:25:00|4543|4540|4545|4543|4547|4545|4541|4540|4196
1745825400000|2025-04-28 07:30:00|4544|4541|4533|4531|4545|4544|4532|4531|15631
1745825700000|2025-04-28 07:35:00|4532|4532|4534|4533|4536|4535|4530|4529|18615
1745826000000|2025-04-28 07:40:00|4533|4532|4530|4528|4536|4534|4529|4528|6170
1745826300000|2025-04-28 07:45:00|4528|4527|4523|4521|4532|4531|4521|4520|16802
1745826600000|2025-04-28 07:50:00|4525|4522|4521|4520|4526|4524|4515|4513|4843
1745826900000|2025-04-28 07:55:00|4520|4519|4521|4519|4521|4520|4517|4515|5422
1745827200000|2025-04-28 08:00:00|4520|4517|4510|4509|4523|4521|4510|4509|9149
1745827500000|2025-04-28 08:05:00|4511|4510|4516|4514|4521|4519|4511|4510|3435
1745827800000|2025-04-28 08:10:00|4517|4515|4512|4510|4517|4516|4511|4510|2322
1745828100000|2025-04-28 08:15:00|4511|4511|4512|4510|4518|4516|4511|4510|4121
1745828400000|2025-04-28 08:20:00|4511|4508|4509|4508|4511|4508|4505|4504|6586
1745828700000|2025-04-28 08:25:00|4508|4507|4510|4508|4512|4511|4505|4504|3943
1745829000000|2025-04-28 08:30:00|4511|4509|4510|4509|4512|4511|4508|4506|2274
1745829300000|2025-04-28 08:35:00|4509|4507|4516|4514|4516|4514|4508|4506|4460
1745829600000|2025-04-28 08:40:00|4515|4513|4518|4517|4518|4517|4512|4511|6449
1745829900000|2025-04-28 08:45:00|4519|4518|4512|4510|4519|4518|4511|4510|3297
1745830200000|2025-04-28 08:50:00|4511|4509|4515|4513|4516|4514|4508|4506|2752
1745830500000|2025-04-28 08:55:00|4516|4514|4521|4520|4521|4520|4516|4514|3154
1745830800000|2025-04-28 09:00:00|4522|4521|4527|4525|4527|4526|4522|4520|5203
1745831100000|2025-04-28 09:05:00|4526|4524|4526|4524|4528|4527|4524|4522|1805
1745831400000|2025-04-28 09:10:00|4525|4523|4530|4529|4530|4529|4523|4522|3395
1745831700000|2025-04-28 09:15:00|4529|4528|4528|4527|4533|4531|4528|4527|10775
1745832000000|2025-04-28 09:20:00|4529|4528|4535|4533|4535|4534|4528|4528|8172
1745832300000|2025-04-28 09:25:00|4534|4534|4534|4533|4538|4537|4532|4531|4436
1745832600000|2025-04-28 09:30:00|4536|4532|4539|4537|4540|4539|4535|4532|5489
1745832900000|2025-04-28 09:35:00|4538|4538|4536|4535|4539|4538|4535|4533|5195
1745833200000|2025-04-28 09:40:00|4537|4536|4536|4535|4538|4537|4536|4534|2711
1745833500000|2025-04-28 09:45:00|4537|4534|4540|4538|4540|4539|4535|4534|6210
1745833800000|2025-04-28 09:50:00|4541|4539|4541|4539|4541|4540|4538|4537|6688
1745834100000|2025-04-28 09:55:00|4542|4540|4535|4534|4542|4541|4535|4533|9645
1745834400000|2025-04-28 10:00:00|4534|4533|4536|4534|4537|4535|4534|4533|4864
1745834700000|2025-04-28 10:05:00|4535|4533|4533|4531|4535|4534|4530|4529|2836
1745835000000|2025-04-28 10:10:00|4534|4532|4538|4537|4539|4538|4533|4531|4232
1745835300000|2025-04-28 10:15:00|4539|4538|4535|4534|4540|4539|4535|4534|4328
1745835600000|2025-04-28 10:20:00|4534|4533|4531|4529|4534|4533|4530|4528|889
1745835900000|2025-04-28 10:25:00|4532|4530|4525|4524|4532|4531|4525|4523|4868
1745836200000|2025-04-28 10:30:00|4524|4523|4526|4525|4526|4525|4524|4523|3781
1745836500000|2025-04-28 10:35:00|4525|4524|4526|4525|4526|4525|4525|4524|757
1745836800000|2025-04-28 10:40:00|4528|4526|4526|4525|4529|4528|4525|4524|3196
1745837100000|2025-04-28 10:45:00|4527|4526|4531|4530|4532|4530|4526|4525|3650
1745837400000|2025-04-28 10:50:00|4532|4529|4526|4525|4532|4531|4526|4524|3249
1745837700000|2025-04-28 10:55:00|4524|4523|4525|4524|4527|4525|4523|4521|8134
1745838000000|2025-04-28 11:00:00|4524|4522|4521|4520|4524|4523|4519|4518|6330
1745838300000|2025-04-28 11:05:00|4522|4519|4518|4516|4522|4520|4515|4514|1299
1745838600000|2025-04-28 11:10:00|4517|4515|4515|4513|4519|4517|4515|4513|6653
1745838900000|2025-04-28 11:15:00|4514|4514|4520|4518|4521|4520|4514|4513|4533
1745839200000|2025-04-28 11:20:00|4521|4519|4522|4520|4524|4522|4516|4514|8311
1745839500000|2025-04-28 11:25:00|4523|4521|4526|4525|4527|4526|4523|4520|3344
1745839800000|2025-04-28 11:30:00|4527|4524|4530|4528|4530|4529|4526|4524|1710
1745840100000|2025-04-28 11:35:00|4529|4527|4532|4531|4533|4532|4528|4526|3018
1745840400000|2025-04-28 11:40:00|4533|4532|4537|4536|4538|4537|4533|4531|3891
1745840700000|2025-04-28 11:45:00|4538|4535|4539|4538|4542|4540|4537|4535|6937
1745841000000|2025-04-28 11:50:00|4540|4539|4540|4539|4544|4543|4540|4538|6675
1745841300000|2025-04-28 11:55:00|4539|4538|4543|4542|4543|4542|4539|4538|1401
1745841600000|2025-04-28 12:00:00|4544|4543|4543|4541|4546|4545|4543|4541|3511
1745841900000|2025-04-28 12:05:00|4544|4542|4544|4542|4544|4543|4538|4537|4564
1745842200000|2025-04-28 12:10:00|4543|4543|4546|4545|4547|4546|4543|4541|2807
1745842500000|2025-04-28 12:15:00|4547|4546|4554|4553|4555|4553|4546|4545|12737
1745842800000|2025-04-28 12:20:00|4553|4552|4557|4555|4557|4555|4552|4550|6668
1745843100000|2025-04-28 12:25:00|4556|4556|4557|4556|4558|4556|4555|4554|5180
1745843400000|2025-04-28 12:30:00|4558|4557|4563|4561|4563|4561|4557|4556|5851
1745843700000|2025-04-28 12:35:00|4564|4562|4565|4564|4565|4564|4563|4562|4669
1745844000000|2025-04-28 12:40:00|4564|4563|4563|4562|4565|4564|4562|4561|6134
1745844300000|2025-04-28 12:45:00|4564|4561|4566|4564|4566|4565|4563|4561|3626
1745844600000|2025-04-28 12:50:00|4565|4565|4559|4557|4565|4565|4559|4557|3526
1745844900000|2025-04-28 12:55:00|4560|4558|4561|4560|4562|4560|4556|4554|4138
1745845200000|2025-04-28 13:00:00|4562|4561|4560|4558|4562|4561|4557|4556|8091
1745845500000|2025-04-28 13:05:00|4561|4559|4561|4560|4561|4560|4558|4557|1691
1745845800000|2025-04-28 13:10:00|4562|4561|4570|4569|4570|4569|4562|4561|6146
1745846100000|2025-04-28 13:15:00|4571|4570|4566|4565|4572|4570|4566|4565|6058
1745846400000|2025-04-28 13:20:00|4567|4566|4566|4565|4568|4566|4566|4565|754
1745846700000|2025-04-28 13:25:00|4567|4564|4566|4564|4568|4567|4565|4564|3267
1745847000000|2025-04-28 13:30:00|4567|4565|4561|4560|4567|4565|4560|4558|12202
1745847300000|2025-04-28 13:35:00|4562|4561|4570|4569|4570|4569|4562|4561|6321
1745847600000|2025-04-28 13:40:00|4569|4568|4571|4570|4574|4573|4569|4568|4319
1745847900000|2025-04-28 13:45:00|4572|4571|4561|4559|4572|4571|4558|4556|21600
1745848200000|2025-04-28 13:50:00|4560|4558|4558|4557|4562|4561|4557|4555|7132
1745848500000|2025-04-28 13:55:00|4557|4556|4562|4561|4563|4561|4556|4555|8633
1745848800000|2025-04-28 14:00:00|4563|4562|4564|4562|4565|4564|4555|4553|12999
1745849100000|2025-04-28 14:05:00|4566|4563|4580|4578|4582|4580|4566|4563|16655
1745849400000|2025-04-28 14:10:00|4579|4579|4584|4583|4586|4585|4578|4577|16276
1745849700000|2025-04-28 14:15:00|4586|4584|4583|4582|4587|4585|4579|4578|8441
1745850000000|2025-04-28 14:20:00|4585|4583|4579|4577|4585|4583|4576|4574|13859
1745850300000|2025-04-28 14:25:00|4580|4578|4581|4579|4586|4585|4579|4577|13822
1745850600000|2025-04-28 14:30:00|4580|4577|4579|4577|4583|4581|4577|4576|12227
1745850900000|2025-04-28 14:35:00|4580|4578|4580|4578|4582|4581|4577|4576|14102
1745851200000|2025-04-28 14:40:00|4579|4579|4582|4581|4584|4582|4576|4575|13036
1745851500000|2025-04-28 14:45:00|4583|4580|4584|4583|4586|4585|4582|4580|15958
1745851800000|2025-04-28 14:50:00|4586|4582|4577|4576|4589|4587|4577|4575|18918
1745852100000|2025-04-28 14:55:00|4578|4577|4568|4567|4578|4577|4568|4567|17416
1745852400000|2025-04-28 15:00:00|4569|4568|4566|4564|4570|4568|4565|4564|13342
1745852700000|2025-04-28 15:05:00|4565|4563|4557|4556|4566|4564|4557|4556|11279
1745853000000|2025-04-28 15:10:00|4556|4555|4554|4552|4558|4557|4554|4552|12242
1745853300000|2025-04-28 15:15:00|4553|4551|4557|4555|4557|4556|4551|4549|11124
1745853600000|2025-04-28 15:20:00|4556|4554|4552|4550|4556|4555|4551|4550|20506
1745853900000|2025-04-28 15:25:00|4551|4549|4547|4545|4552|4551|4547|4545|9152
1745910000000|2025-04-29 07:00:00|4572|4570|4561|4559|4578|4574|4546|4545|30313
1745910300000|2025-04-29 07:05:00|4560|4558|4542|4540|4560|4558|4539|4537|17420
1745910600000|2025-04-29 07:10:00|4544|4541|4552|4550|4556|4555|4540|4538|12925
1745910900000|2025-04-29 07:15:00|4551|4549|4548|4545|4557|4554|4542|4540|9049
1745911200000|2025-04-29 07:20:00|4547|4544|4553|4552|4555|4554|4546|4544|7383
1745911500000|2025-04-29 07:25:00|4556|4554|4555|4553|4559|4557|4553|4552|7582
1745911800000|2025-04-29 07:30:00|4558|4554|4553|4552|4558|4556|4549|4547|8408
1745912100000|2025-04-29 07:35:00|4556|4551|4556|4554|4559|4558|4555|4551|1717
1745912400000|2025-04-29 07:40:00|4558|4555|4564|4562|4569|4568|4558|4554|8340
1745912700000|2025-04-29 07:45:00|4563|4563|4568|4566|4569|4568|4563|4563|8482
1745913000000|2025-04-29 07:50:00|4569|4567|4571|4570|4575|4573|4568|4567|7864
1745913300000|2025-04-29 07:55:00|4573|4569|4563|4562|4575|4573|4563|4561|9779
1745913600000|2025-04-29 08:00:00|4564|4561|4557|4555|4565|4564|4556|4555|5652
1745913900000|2025-04-29 08:05:00|4556|4556|4560|4559|4562|4561|4556|4555|3582
1745914200000|2025-04-29 08:10:00|4561|4558|4552|4551|4561|4558|4549|4547|16227
1745914500000|2025-04-29 08:15:00|4550|4549|4554|4552|4554|4553|4543|4542|15342
1745914800000|2025-04-29 08:20:00|4552|4550|4553|4552|4556|4555|4551|4549|9057
1745915100000|2025-04-29 08:25:00|4554|4553|4560|4559|4560|4559|4554|4553|3522
1745915400000|2025-04-29 08:30:00|4561|4560|4552|4550|4561|4560|4552|4550|1405
1745915700000|2025-04-29 08:35:00|4551|4551|4550|4548|4553|4552|4549|4548|3457
1745916000000|2025-04-29 08:40:00|4549|4549|4550|4549|4551|4549|4548|4547|7207
1745916300000|2025-04-29 08:45:00|4551|4550|4557|4555|4557|4556|4551|4550|1630
1745916600000|2025-04-29 08:50:00|4558|4556|4554|4553|4561|4559|4554|4553|1815
1745916900000|2025-04-29 08:55:00|4553|4552|4553|4551|4554|4553|4553|4551|1217
1745917200000|2025-04-29 09:00:00|4554|4552|4557|4555|4558|4557|4551|4550|4954
1745917500000|2025-04-29 09:05:00|4558|4556|4561|4560|4561|4560|4556|4555|1248
1745917800000|2025-04-29 09:10:00|4563|4561|4568|4567|4568|4567|4562|4560|4117
1745918100000|2025-04-29 09:15:00|4567|4566|4561|4560|4567|4566|4560|4558|5616
1745918400000|2025-04-29 09:20:00|4560|4559|4550|4548|4560|4559|4550|4548|3015
1745918700000|2025-04-29 09:25:00|4549|4547|4554|4552|4555|4553|4548|4546|5936
1745919000000|2025-04-29 09:30:00|4555|4553|4553|4552|4555|4553|4550|4549|3241
1745919300000|2025-04-29 09:35:00|4555|4553|4555|4554|4557|4555|4554|4553|2382
1745919600000|2025-04-29 09:40:00|4554|4553|4552|4550|4554|4553|4550|4549|3197
1745919900000|2025-04-29 09:45:00|4551|4549|4547|4545|4552|4550|4547|4545|5137
1745920200000|2025-04-29 09:50:00|4546|4546|4552|4551|4552|4551|4545|4544|2902
1745920500000|2025-04-29 09:55:00|4551|4550|4550|4548|4552|4551|4549|4548|1875
1745920800000|2025-04-29 10:00:00|4551|4549|4552|4551|4552|4551|4549|4548|1467
1745921100000|2025-04-29 10:05:00|4551|4550|4551|4550|4552|4551|4551|4549|3678
1745921400000|2025-04-29 10:10:00|4550|4549|4551|4550|4553|4551|4550|4549|824
1745921700000|2025-04-29 10:15:00|4550|4549|4551|4549|4552|4551|4549|4548|1251
1745922000000|2025-04-29 10:20:00|4552|4550|4552|4551|4555|4554|4552|4550|1392
1745922300000|2025-04-29 10:25:00|4553|4550|4553|4551|4553|4552|4550|4548|2205
1745922600000|2025-04-29 10:30:00|4554|4552|4544|4543|4554|4552|4544|4542|4388
1745922900000|2025-04-29 10:35:00|4545|4544|4538|4537|4546|4545|4538|4537|4039
1745923200000|2025-04-29 10:40:00|4539|4538|4538|4537|4542|4540|4536|4535|9585
1745923500000|2025-04-29 10:45:00|4537|4536|4535|4534|4537|4537|4531|4530|4299
1745923800000|2025-04-29 10:50:00|4536|4535|4533|4531|4536|4535|4533|4531|5756
1745924100000|2025-04-29 10:55:00|4531|4532|4524|4523|4531|4532|4523|4522|6367
1745924400000|2025-04-29 11:00:00|4526|4522|4514|4512|4526|4522|4513|4512|9199
1745924700000|2025-04-29 11:05:00|4516|4513|4519|4518|4523|4522|4516|4513|6052
1745925000000|2025-04-29 11:10:00|4520|4517|4518|4516|4520|4519|4517|4515|9344
1745925300000|2025-04-29 11:15:00|4520|4517|4523|4521|4523|4521|4519|4517|5355
1745925600000|2025-04-29 11:20:00|4522|4522|4519|4518|4523|4522|4518|4516|2679
1745925900000|2025-04-29 11:25:00|4518|4517|4519|4517|4519|4518|4516|4514|907
1745926200000|2025-04-29 11:30:00|4521|4518|4523|4521|4524|4522|4519|4518|1850
1745926500000|2025-04-29 11:35:00|4522|4520|4520|4519|4522|4521|4518|4516|1803
1745926800000|2025-04-29 11:40:00|4522|4518|4520|4518|4524|4523|4518|4517|830
1745927100000|2025-04-29 11:45:00|4519|4519|4529|4528|4531|4530|4519|4519|2744
1745927400000|2025-04-29 11:50:00|4530|4527|4530|4529|4530|4529|4528|4527|5439
1745927700000|2025-04-29 11:55:00|4531|4530|4540|4538|4541|4539|4531|4530|3172
1745928000000|2025-04-29 12:00:00|4539|4536|4541|4540|4546|4544|4537|4536|4918
1745928300000|2025-04-29 12:05:00|4542|4539|4543|4541|4544|4542|4538|4537|4549
1745928600000|2025-04-29 12:10:00|4542|4542|4549|4547|4551|4550|4542|4542|2337
1745928900000|2025-04-29 12:15:00|4548|4546|4542|4540|4549|4546|4541|4540|8682
1745929200000|2025-04-29 12:20:00|4541|4539|4544|4542|4545|4543|4540|4539|2316
1745929500000|2025-04-29 12:25:00|4543|4540|4541|4539|4545|4544|4540|4539|2369
1745929800000|2025-04-29 12:30:00|4539|4538|4537|4536|4539|4538|4534|4533|2342
1745930100000|2025-04-29 12:35:00|4536|4535|4539|4538|4541|4540|4536|4535|3738
1745930400000|2025-04-29 12:40:00|4540|4539|4544|4543|4544|4543|4539|4538|1714
1745930700000|2025-04-29 12:45:00|4543|4542|4537|4536|4544|4542|4536|4535|3018
1745931000000|2025-04-29 12:50:00|4536|4535|4534|4533|4540|4539|4534|4533|3879
1745931300000|2025-04-29 12:55:00|4533|4532|4531|4530|4533|4533|4530|4528|3904
1745931600000|2025-04-29 13:00:00|4533|4531|4510|4508|4533|4531|4509|4507|8074
1745931900000|2025-04-29 13:05:00|4509|4507|4513|4512|4514|4512|4509|4507|5150
1745932200000|2025-04-29 13:10:00|4512|4511|4517|4515|4519|4517|4511|4509|1995
1745932500000|2025-04-29 13:15:00|4519|4516|4514|4513|4522|4520|4514|4513|4398
1745932800000|2025-04-29 13:20:00|4513|4511|4517|4516|4519|4518|4512|4510|6957
1745933100000|2025-04-29 13:25:00|4516|4515|4516|4515|4520|4518|4515|4514|6696
1745933400000|2025-04-29 13:30:00|4518|4516|4519|4517|4521|4519|4515|4514|4505
1745933700000|2025-04-29 13:35:00|4518|4516|4522|4521|4522|4521|4515|4514|4111
1745934000000|2025-04-29 13:40:00|4523|4520|4517|4515|4523|4522|4517|4515|5769
1745934300000|2025-04-29 13:45:00|4518|4516|4523|4521|4523|4521|4518|4515|3084
1745934600000|2025-04-29 13:50:00|4525|4522|4529|4528|4531|4529|4524|4522|10370
1745934900000|2025-04-29 13:55:00|4528|4527|4527|4524|4530|4528|4525|4524|3250
1745935200000|2025-04-29 14:00:00|4526|4520|4528|4527|4529|4528|4521|4520|6742
1745935500000|2025-04-29 14:05:00|4527|4526|4525|4524|4530|4529|4525|4524|5689
1745935800000|2025-04-29 14:10:00|4524|4523|4526|4524|4526|4524|4516|4514|8674
1745936100000|2025-04-29 14:15:00|4525|4523|4521|4520|4530|4529|4520|4519|3167
1745936400000|2025-04-29 14:20:00|4523|4521|4521|4520|4523|4521|4518|4517|3315
1745936700000|2025-04-29 14:25:00|4520|4519|4517|4515|4522|4520|4515|4514|2179
1745937000000|2025-04-29 14:30:00|4516|4516|4516|4515|4517|4516|4514|4513|5635
1745937300000|2025-04-29 14:35:00|4517|4514|4518|4517|4519|4518|4515|4514|3490
1745937600000|2025-04-29 14:40:00|4520|4518|4522|4520|4523|4522|4518|4517|1853
1745937900000|2025-04-29 14:45:00|4523|4521|4528|4527|4528|4527|4523|4520|4284
1745938200000|2025-04-29 14:50:00|4527|4526|4529|4527|4529|4528|4525|4524|2605
1745938500000|2025-04-29 14:55:00|4530|4528|4532|4531|4532|4531|4530|4528|7048
1745938800000|2025-04-29 15:00:00|4533|4532|4527|4525|4533|4532|4527|4525|8278
1745939100000|2025-04-29 15:05:00|4526|4526|4527|4525|4527|4526|4525|4524|8533
1745939400000|2025-04-29 15:10:00|4526|4526|4526|4525|4526|4526|4521|4520|2456
1745939700000|2025-04-29 15:15:00|4525|4524|4524|4523|4525|4525|4523|4522|8784
1745940000000|2025-04-29 15:20:00|4523|4522|4527|4526|4528|4527|4523|4522|14174
1745940300000|2025-04-29 15:25:00|4526|4525|4528|4527|4529|4528|4524|4523|6101
1745996400000|2025-04-30 07:00:00|4525|4520|4532|4530|4544|4541|4520|4517|24933
1745996700000|2025-04-30 07:05:00|4531|4529|4552|4550|4557|4555|4527|4525|31013
1745997000000|2025-04-30 07:10:00|4551|4548|4550|4548|4557|4556|4547|4545|19745
1745997300000|2025-04-30 07:15:00|4548|4549|4543|4541|4550|4549|4540|4539|10282
1745997600000|2025-04-30 07:20:00|4542|4540|4543|4542|4548|4546|4537|4535|11794
1745997900000|2025-04-30 07:25:00|4542|4540|4536|4534|4543|4541|4535|4534|6580
1745998200000|2025-04-30 07:30:00|4535|4532|4529|4528|4535|4533|4526|4525|17304
1745998500000|2025-04-30 07:35:00|4528|4527|4518|4516|4529|4527|4518|4516|13260
1745998800000|2025-04-30 07:40:00|4517|4513|4514|4513|4517|4514|4507|4506|12640
1745999100000|2025-04-30 07:45:00|4515|4514|4533|4531|4533|4532|4515|4514|3941
1745999400000|2025-04-30 07:50:00|4532|4530|4530|4529|4533|4531|4527|4526|10311
1745999700000|2025-04-30 07:55:00|4532|4530|4532|4530|4536|4535|4532|4530|12466
1746000000000|2025-04-30 08:00:00|4531|4531|4521|4519|4535|4534|4519|4517|6129
1746000300000|2025-04-30 08:05:00|4520|4518|4523|4521|4525|4524|4512|4511|7490
1746000600000|2025-04-30 08:10:00|4524|4522|4527|4525|4529|4527|4522|4520|4345
1746000900000|2025-04-30 08:15:00|4526|4524|4534|4532|4535|4534|4525|4524|3039
1746001200000|2025-04-30 08:20:00|4533|4531|4536|4534|4539|4537|4533|4531|4580
1746001500000|2025-04-30 08:25:00|4535|4533|4532|4530|4537|4536|4531|4530|10158
1746001800000|2025-04-30 08:30:00|4531|4531|4532|4530|4535|4533|4530|4528|4844
1746002100000|2025-04-30 08:35:00|4531|4528|4529|4527|4534|4533|4527|4526|4064
1746002400000|2025-04-30 08:40:00|4530|4528|4530|4528|4533|4531|4529|4527|2290
1746002700000|2025-04-30 08:45:00|4531|4529|4524|4522|4531|4530|4522|4521|4389
1746003000000|2025-04-30 08:50:00|4525|4523|4522|4520|4525|4524|4521|4520|3082
1746003300000|2025-04-30 08:55:00|4523|4521|4522|4520|4524|4523|4522|4520|3436
1746003600000|2025-04-30 09:00:00|4521|4521|4516|4514|4523|4522|4514|4513|8574
1746003900000|2025-04-30 09:05:00|4517|4515|4529|4527|4529|4527|4517|4515|4840
1746004200000|2025-04-30 09:10:00|4528|4526|4536|4534|4536|4535|4527|4526|10599
1746004500000|2025-04-30 09:15:00|4535|4535|4537|4536|4537|4536|4532|4531|10754
1746004800000|2025-04-30 09:20:00|4538|4537|4537|4536|4538|4537|4536|4534|2339
1746005100000|2025-04-30 09:25:00|4538|4537|4534|4532|4542|4541|4533|4532|3170
1746005400000|2025-04-30 09:30:00|4536|4534|4539|4537|4539|4538|4534|4533|5461
1746005700000|2025-04-30 09:35:00|4540|4538|4531|4529|4540|4539|4530|4528|2575
1746006000000|2025-04-30 09:40:00|4530|4528|4529|4528|4532|4530|4528|4526|5064
1746006300000|2025-04-30 09:45:00|4530|4527|4529|4528|4531|4529|4527|4525|5424
1746006600000|2025-04-30 09:50:00|4530|4527|4534|4533|4534|4533|4530|4527|8893
1746006900000|2025-04-30 09:55:00|4535|4534|4533|4532|4537|4536|4532|4531|17110
1746007200000|2025-04-30 10:00:00|4534|4533|4531|4529|4534|4533|4527|4526|4469
1746007500000|2025-04-30 10:05:00|4530|4530|4530|4528|4532|4531|4529|4528|2929
1746007800000|2025-04-30 10:10:00|4531|4529|4529|4528|4532|4531|4528|4526|6582
1746008100000|2025-04-30 10:15:00|4530|4529|4529|4527|4531|4529|4527|4526|5282
1746008400000|2025-04-30 10:20:00|4530|4528|4528|4527|4530|4529|4528|4526|8016
1746008700000|2025-04-30 10:25:00|4529|4528|4527|4526|4530|4529|4527|4526|4360
1746009000000|2025-04-30 10:30:00|4528|4527|4519|4518|4528|4527|4517|4516|6541
1746009300000|2025-04-30 10:35:00|4520|4519|4523|4521|4524|4522|4520|4519|2256
1746009600000|2025-04-30 10:40:00|4524|4522|4529|4527|4529|4527|4524|4521|3353
1746009900000|2025-04-30 10:45:00|4530|4528|4533|4532|4533|4532|4529|4528|3702
1746010200000|2025-04-30 10:50:00|4532|4531|4531|4530|4533|4531|4529|4528|4259
1746010500000|2025-04-30 10:55:00|4532|4531|4529|4527|4532|4531|4527|4525|3140
1746010800000|2025-04-30 11:00:00|4530|4528|4533|4532|4533|4532|4530|4527|2871
1746011100000|2025-04-30 11:05:00|4531|4530|4530|4528|4532|4531|4529|4528|4022
1746011400000|2025-04-30 11:10:00|4529|4527|4526|4525|4530|4528|4526|4525|1820
1746011700000|2025-04-30 11:15:00|4527|4526|4525|4524|4528|4527|4525|4524|2750
1746012000000|2025-04-30 11:20:00|4526|4525|4529|4527|4530|4528|4526|4524|6858
1746012300000|2025-04-30 11:25:00|4530|4529|4527|4526|4530|4529|4527|4526|1562
1746012600000|2025-04-30 11:30:00|4525|4525|4526|4525|4528|4527|4525|4523|5516
1746012900000|2025-04-30 11:35:00|4525|4524|4512|4510|4525|4524|4512|4510|15421
1746013200000|2025-04-30 11:40:00|4513|4511|4517|4516|4517|4516|4513|4510|9348
1746013500000|2025-04-30 11:45:00|4516|4514|4508|4506|4517|4515|4507|4506|5156
1746013800000|2025-04-30 11:50:00|4507|4505|4506|4504|4507|4505|4502|4501|7809
1746014100000|2025-04-30 11:55:00|4507|4505|4507|4506|4509|4508|4506|4504|7014
1746014400000|2025-04-30 12:00:00|4506|4504|4504|4503|4507|4506|4501|4500|6292
1746014700000|2025-04-30 12:05:00|4503|4502|4499|4498|4505|4504|4498|4497|10234
1746015000000|2025-04-30 12:10:00|4500|4499|4497|4496|4501|4500|4494|4493|12136
1746015300000|2025-04-30 12:15:00|4496|4494|4489|4487|4496|4494|4488|4487|13519
1746015600000|2025-04-30 12:20:00|4488|4486|4483|4481|4489|4488|4482|4480|10725
1746015900000|2025-04-30 12:25:00|4482|4482|4484|4482|4485|4483|4482|4481|4365
1746016200000|2025-04-30 12:30:00|4487|4481|4470|4469|4488|4485|4463|4462|17042
1746016500000|2025-04-30 12:35:00|4472|4471|4461|4459|4474|4473|4453|4452|10536
1746016800000|2025-04-30 12:40:00|4460|4458|4451|4449|4461|4459|4448|4447|13874
1746017100000|2025-04-30 12:45:00|4450|4450|4444|4443|4451|4450|4436|4435|13497
1746017400000|2025-04-30 12:50:00|4445|4444|4448|4446|4449|4448|4442|4440|9216
1746017700000|2025-04-30 12:55:00|4447|4447|4448|4446|4450|4449|4445|4444|10249
1746018000000|2025-04-30 13:00:00|4449|4447|4447|4446|4451|4450|4445|4444|9660
1746018300000|2025-04-30 13:05:00|4448|4447|4442|4440|4451|4449|4437|4435|13888
1746018600000|2025-04-30 13:10:00|4441|4439|4433|4432|4444|4443|4432|4430|12445
1746018900000|2025-04-30 13:15:00|4432|4431|4445|4444|4446|4444|4430|4428|11416
1746019200000|2025-04-30 13:20:00|4446|4443|4440|4439|4446|4445|4438|4437|6599
1746019500000|2025-04-30 13:25:00|4439|4438|4444|4442|4446|4445|4439|4438|8601
1746019800000|2025-04-30 13:30:00|4443|4440|4434|4432|4443|4441|4431|4429|20000
1746020100000|2025-04-30 13:35:00|4435|4433|4436|4434|4436|4435|4429|4427|12692
1746020400000|2025-04-30 13:40:00|4435|4435|4432|4430|4437|4436|4425|4423|15808
1746020700000|2025-04-30 13:45:00|4431|4428|4426|4425|4437|4436|4426|4425|14919
1746021000000|2025-04-30 13:50:00|4425|4424|4416|4415|4426|4425|4416|4415|8800
1746021300000|2025-04-30 13:55:00|4415|4414|4414|4412|4419|4417|4411|4409|20307
1746021600000|2025-04-30 14:00:00|4415|4413|4426|4425|4429|4428|4413|4411|14874
1746021900000|2025-04-30 14:05:00|4427|4426|4432|4431|4433|4432|4424|4422|18119
1746022200000|2025-04-30 14:10:00|4433|4432|4440|4439|4442|4441|4433|4431|5053
1746022500000|2025-04-30 14:15:00|4439|4438|4433|4432|4442|4441|4433|4431|14898
1746022800000|2025-04-30 14:20:00|4434|4431|4434|4433|4441|4439|4429|4428|12728
1746023100000|2025-04-30 14:25:00|4433|4432|4434|4433|4437|4436|4431|4430|14978
1746023400000|2025-04-30 14:30:00|4433|4432|4431|4429|4436|4435|4430|4429|18143
1746023700000|2025-04-30 14:35:00|4430|4428|4431|4429|4431|4430|4426|4425|16262
1746024000000|2025-04-30 14:40:00|4432|4430|4433|4432|4434|4433|4426|4425|7033
1746024300000|2025-04-30 14:45:00|4432|4431|4440|4438|4440|4439|4432|4430|8745
1746024600000|2025-04-30 14:50:00|4439|4437|4440|4439|4444|4442|4436|4434|10765
1746024900000|2025-04-30 14:55:00|4439|4438|4450|4448|4450|4449|4439|4438|6203
1746025200000|2025-04-30 15:00:00|4452|4449|4456|4454|4456|4454|4448|4446|21205
1746025500000|2025-04-30 15:05:00|4455|4452|4455|4454|4457|4456|4451|4450|17619
1746025800000|2025-04-30 15:10:00|4456|4455|4452|4450|4457|4456|4451|4450|19207
1746026100000|2025-04-30 15:15:00|4451|4449|4451|4449|4458|4457|4449|4447|29071
1746026400000|2025-04-30 15:20:00|4452|4450|4461|4460|4461|4460|4451|4449|24148
1746026700000|2025-04-30 15:25:00|4460|4459|4462|4460|4465|4464|4457|4455|32935
1746169200000|2025-05-02 07:00:00|4445|4440|4392|4391|4473|4470|4376|4373|46693
1746169500000|2025-05-02 07:05:00|4393|4388|4392|4390|4401|4398|4346|4343|30368
1746169800000|2025-05-02 07:10:00|4393|4391|4367|4364|4411|4408|4363|4360|25819
1746170100000|2025-05-02 07:15:00|4368|4365|4362|4361|4371|4369|4352|4350|17828
1746170400000|2025-05-02 07:20:00|4363|4362|4373|4371|4376|4374|4358|4355|25442
1746170700000|2025-05-02 07:25:00|4371|4369|4372|4370|4387|4384|4371|4369|9992
1746171000000|2025-05-02 07:30:00|4370|4369|4381|4380|4384|4382|4364|4362|14667
1746171300000|2025-05-02 07:35:00|4380|4379|4396|4393|4400|4398|4379|4377|10569
1746171600000|2025-05-02 07:40:00|4395|4390|4396|4395|4401|4399|4390|4389|12436
1746171900000|2025-05-02 07:45:00|4397|4394|4404|4402|4406|4405|4392|4390|10832
1746172200000|2025-05-02 07:50:00|4405|4404|4418|4416|4428|4427|4404|4402|14651
1746172500000|2025-05-02 07:55:00|4419|4418|4394|4392|4428|4425|4394|4392|13725
1746172800000|2025-05-02 08:00:00|4393|4393|4385|4383|4393|4393|4378|4376|20556
1746173100000|2025-05-02 08:05:00|4386|4384|4390|4389|4390|4389|4378|4376|7366
1746173400000|2025-05-02 08:10:00|4391|4388|4388|4387|4393|4391|4378|4376|13659
1746173700000|2025-05-02 08:15:00|4389|4389|4392|4391|4394|4393|4388|4387|6912
1746174000000|2025-05-02 08:20:00|4391|4390|4381|4380|4391|4391|4377|4376|12980
1746174300000|2025-05-02 08:25:00|4380|4379|4388|4387|4392|4391|4379|4377|10317
1746174600000|2025-05-02 08:30:00|4387|4385|4397|4396|4398|4397|4384|4381|12375
1746174900000|2025-05-02 08:35:00|4398|4395|4399|4397|4400|4399|4392|4390|8164
1746175200000|2025-05-02 08:40:00|4398|4398|4387|4385|4400|4398|4386|4385|7717
1746175500000|2025-05-02 08:45:00|4386|4384|4392|4390|4392|4391|4386|4384|10575
1746175800000|2025-05-02 08:50:00|4388|4386|4387|4386|4389|4387|4385|4384|3961
1746176100000|2025-05-02 08:55:00|4386|4385|4380|4379|4387|4385|4380|4378|10617
1746176400000|2025-05-02 09:00:00|4379|4378|4372|4370|4379|4378|4370|4368|10479
1746176700000|2025-05-02 09:05:00|4371|4369|4382|4381|4386|4384|4370|4369|7032
1746177000000|2025-05-02 09:10:00|4384|4382|4386|4384|4389|4388|4382|4380|6840
1746177300000|2025-05-02 09:15:00|4385|4385|4387|4386|4393|4391|4385|4385|5563
1746177600000|2025-05-02 09:20:00|4388|4387|4391|4389|4392|4391|4387|4386|5129
1746177900000|2025-05-02 09:25:00|4392|4390|4388|4387|4392|4391|4387|4386|3675
1746178200000|2025-05-02 09:30:00|4387|4385|4392|4390|4394|4393|4385|4383|7906
1746178500000|2025-05-02 09:35:00|4390|4388|4384|4382|4390|4388|4384|4382|8089
1746178800000|2025-05-02 09:40:00|4383|4383|4389|4387|4389|4387|4379|4378|6678
1746179100000|2025-05-02 09:45:00|4388|4388|4390|4389|4391|4389|4387|4386|5230
1746179400000|2025-05-02 09:50:00|4391|4390|4409|4408|4411|4410|4391|4389|20401
1746179700000|2025-05-02 09:55:00|4408|4407|4399|4398|4411|4410|4397|4396|29382
1746180000000|2025-05-02 10:00:00|4400|4395|4402|4400|4404|4403|4391|4389|7114
1746180300000|2025-05-02 10:05:00|4401|4399|4415|4413|4415|4414|4399|4397|9023
1746180600000|2025-05-02 10:10:00|4417|4414|4417|4416|4419|4417|4416|4414|2407
1746180900000|2025-05-02 10:15:00|4416|4415|4408|4407|4418|4417|4408|4407|6477
1746181200000|2025-05-02 10:20:00|4410|4408|4400|4398|4410|4408|4398|4397|6574
1746181500000|2025-05-02 10:25:00|4402|4400|4409|4408|4411|4409|4399|4398|7077
1746181800000|2025-05-02 10:30:00|4410|4407|4405|4404|4411|4410|4403|4402|3798
1746182100000|2025-05-02 10:35:00|4404|4403|4396|4395|4405|4404|4393|4391|7316
1746182400000|2025-05-02 10:40:00|4394|4394|4389|4387|4397|4395|4389|4387|1894
1746182700000|2025-05-02 10:45:00|4388|4386|4393|4392|4393|4392|4387|4385|8545
1746183000000|2025-05-02 10:50:00|4392|4391|4396|4395|4396|4395|4390|4388|3714
1746183300000|2025-05-02 10:55:00|4397|4394|4397|4396|4399|4397|4394|4392|4631
1746183600000|2025-05-02 11:00:00|4398|4395|4397|4396|4399|4398|4395|4394|11406
1746183900000|2025-05-02 11:05:00|4398|4397|4397|4395|4398|4397|4396|4395|2889
1746184200000|2025-05-02 11:10:00|4398|4396|4388|4386|4398|4396|4387|4385|2685
1746184500000|2025-05-02 11:15:00|4387|4387|4390|4388|4391|4390|4387|4386|1385
1746184800000|2025-05-02 11:20:00|4391|4389|4403|4402|4406|4404|4391|4389|3876
1746185100000|2025-05-02 11:25:00|4404|4403|4394|4392|4405|4403|4390|4387|6330
1746185400000|2025-05-02 11:30:00|4395|4393|4393|4392|4399|4398|4389|4388|4501
1746185700000|2025-05-02 11:35:00|4392|4391|4387|4385|4393|4391|4386|4385|2236
1746186000000|2025-05-02 11:40:00|4389|4386|4387|4386|4389|4388|4385|4384|6143
1746186300000|2025-05-02 11:45:00|4388|4387|4390|4389|4391|4390|4388|4386|1116
1746186600000|2025-05-02 11:50:00|4389|4388|4385|4384|4394|4393|4385|4384|3906
1746186900000|2025-05-02 11:55:00|4387|4385|4386|4384|4388|4387|4385|4384|2329
1746187200000|2025-05-02 12:00:00|4387|4385|4389|4387|4393|4391|4385|4384|2836
1746187500000|2025-05-02 12:05:00|4388|4388|4386|4385|4388|4388|4385|4384|3168
1746187800000|2025-05-02 12:10:00|4385|4384|4383|4381|4393|4391|4381|4380|4580
1746188100000|2025-05-02 12:15:00|4382|4380|4390|4389|4390|4389|4379|4378|3753
1746188400000|2025-05-02 12:20:00|4391|4390|4399|4397|4399|4397|4391|4390|5432
1746188700000|2025-05-02 12:25:00|4398|4396|4406|4404|4413|4410|4397|4395|7562
1746189000000|2025-05-02 12:30:00|4411|4403|4412|4410|4422|4420|4410|4403|16270
1746189300000|2025-05-02 12:35:00|4413|4411|4411|4409|4414|4413|4409|4407|6087
1746189600000|2025-05-02 12:40:00|4410|4410|4412|4410|4414|4413|4409|4408|3059
1746189900000|2025-05-02 12:45:00|4414|4411|4447|4445|4447|4445|4413|4411|14136
1746190200000|2025-05-02 12:50:00|4446|4444|4439|4438|4448|4446|4437|4436|14408
1746190500000|2025-05-02 12:55:00|4440|4437|4459|4457|4463|4461|4439|4437|9837
1746190800000|2025-05-02 13:00:00|4460|4458|4449|4447|4462|4459|4445|4444|4399
1746191100000|2025-05-02 13:05:00|4448|4446|4443|4441|4449|4446|4443|4441|3092
1746191400000|2025-05-02 13:10:00|4445|4442|4443|4442|4449|4448|4439|4438|13456
1746191700000|2025-05-02 13:15:00|4442|4441|4437|4436|4443|4442|4437|4436|10268
1746192000000|2025-05-02 13:20:00|4440|4438|4433|4432|4442|4440|4433|4431|7965
1746192300000|2025-05-02 13:25:00|4434|4433|4450|4449|4450|4449|4433|4433|1702
1746192600000|2025-05-02 13:30:00|4453|4448|4443|4442|4466|4465|4439|4437|10252
1746192900000|2025-05-02 13:35:00|4445|4443|4452|4450|4454|4452|4436|4434|6176
1746193200000|2025-05-02 13:40:00|4454|4451|4445|4444|4455|4453|4442|4440|5555
1746193500000|2025-05-02 13:45:00|4446|4445|4434|4433|4446|4445|4434|4433|7953
1746193800000|2025-05-02 13:50:00|4433|4432|4427|4426|4436|4434|4421|4420|13654
1746194100000|2025-05-02 13:55:00|4428|4427|4417|4416|4428|4427|4416|4414|5279
1746194400000|2025-05-02 14:00:00|4418|4419|4423|4422|4425|4423|4415|4413|11410
1746194700000|2025-05-02 14:05:00|4424|4421|4436|4434|4436|4434|4422|4420|5658
1746195000000|2025-05-02 14:10:00|4437|4435|4445|4443|4445|4443|4435|4434|4072
1746195300000|2025-05-02 14:15:00|4446|4445|4447|4446|4450|4449|4443|4441|11515
1746195600000|2025-05-02 14:20:00|4448|4445|4448|4447|4450|4448|4440|4439|6811
1746195900000|2025-05-02 14:25:00|4449|4448|4448|4447|4452|4450|4445|4444|6999
1746196200000|2025-05-02 14:30:00|4449|4448|4443|4441|4449|4448|4437|4436|5940
1746196500000|2025-05-02 14:35:00|4442|4442|4435|4434|4444|4443|4432|4431|7154
1746196800000|2025-05-02 14:40:00|4434|4432|4432|4431|4436|4435|4430|4428|5596
1746197100000|2025-05-02 14:45:00|4430|4430|4441|4440|4442|4440|4430|4429|4914
1746197400000|2025-05-02 14:50:00|4440|4439|4445|4444|4445|4444|4440|4439|4882
1746197700000|2025-05-02 14:55:00|4446|4443|4447|4445|4451|4449|4445|4443|9824
1746198000000|2025-05-02 15:00:00|4446|4446|4443|4442|4448|4446|4441|4439|9988
1746198300000|2025-05-02 15:05:00|4444|4443|4433|4432|4444|4443|4433|4432|9856
1746198600000|2025-05-02 15:10:00|4434|4433|4423|4422|4435|4434|4423|4422|8439
1746198900000|2025-05-02 15:15:00|4424|4423|4426|4425|4429|4427|4419|4418|6479
1746199200000|2025-05-02 15:20:00|4428|4426|4425|4424|4434|4433|4424|4422|16061
1746199500000|2025-05-02 15:25:00|4426|4423|4425|4423|4426|4425|4421|4420|21756
1746428400000|2025-05-05 07:00:00|4242|4237|4247|4245|4264|4260|4233|4231|25617
1746428700000|2025-05-05 07:05:00|4250|4246|4237|4235|4258|4256|4236|4233|19691
1746429000000|2025-05-05 07:10:00|4236|4237|4248|4247|4252|4250|4236|4237|15723
1746429300000|2025-05-05 07:15:00|4247|4246|4240|4239|4250|4247|4240|4238|17757
1746429600000|2025-05-05 07:20:00|4239|4238|4246|4245|4250|4248|4236|4235|13585
1746429900000|2025-05-05 07:25:00|4245|4243|4241|4239|4245|4243|4238|4237|18104
1746430200000|2025-05-05 07:30:00|4240|4240|4233|4232|4245|4243|4228|4226|30195
1746430500000|2025-05-05 07:35:00|4232|4231|4223|4222|4232|4232|4222|4220|19999
1746430800000|2025-05-05 07:40:00|4222|4221|4232|4230|4232|4231|4221|4220|22235
1746431100000|2025-05-05 07:45:00|4233|4231|4245|4244|4246|4244|4233|4230|23865
1746431400000|2025-05-05 07:50:00|4244|4243|4249|4248|4251|4250|4240|4238|15520
1746431700000|2025-05-05 07:55:00|4250|4250|4243|4242|4251|4250|4242|4241|19882
1746432000000|2025-05-05 08:00:00|4245|4244|4248|4247|4250|4248|4243|4241|10248
1746432300000|2025-05-05 08:05:00|4247|4246|4246|4244|4247|4246|4242|4241|11533
1746432600000|2025-05-05 08:10:00|4245|4245|4241|4240|4247|4245|4237|4236|14592
1746432900000|2025-05-05 08:15:00|4240|4238|4244|4243|4249|4248|4240|4238|13308
1746433200000|2025-05-05 08:20:00|4242|4240|4247|4244|4247|4246|4241|4239|5772
1746433500000|2025-05-05 08:25:00|4246|4245|4254|4252|4255|4253|4245|4243|11987
1746433800000|2025-05-05 08:30:00|4255|4253|4262|4261|4264|4263|4255|4253|26300
1746434100000|2025-05-05 08:35:00|4260|4259|4252|4251|4260|4259|4250|4248|14293
1746434400000|2025-05-05 08:40:00|4251|4250|4258|4256|4258|4257|4250|4249|4867
1746434700000|2025-05-05 08:45:00|4257|4254|4264|4263|4265|4264|4256|4254|8333
1746435000000|2025-05-05 08:50:00|4263|4262|4265|4264|4267|4265|4261|4260|6388
1746435300000|2025-05-05 08:55:00|4264|4263|4255|4253|4264|4263|4255|4253|9796
1746435600000|2025-05-05 09:00:00|4253|4251|4248|4247|4253|4251|4246|4245|12633
1746435900000|2025-05-05 09:05:00|4246|4245|4236|4235|4246|4245|4236|4235|23315
1746436200000|2025-05-05 09:10:00|4237|4237|4239|4237|4240|4239|4237|4235|20203
1746436500000|2025-05-05 09:15:00|4240|4238|4250|4249|4250|4249|4237|4236|23163
1746436800000|2025-05-05 09:20:00|4248|4246|4246|4244|4251|4249|4241|4240|15034
1746437100000|2025-05-05 09:25:00|4245|4242|4245|4244|4247|4246|4244|4242|8351
1746437400000|2025-05-05 09:30:00|4244|4243|4241|4239|4246|4245|4240|4238|13897
1746437700000|2025-05-05 09:35:00|4240|4238|4240|4238|4240|4239|4238|4236|6185
1746438000000|2025-05-05 09:40:00|4241|4239|4243|4241|4243|4242|4240|4238|12385
1746438300000|2025-05-05 09:45:00|4242|4240|4240|4239|4242|4241|4239|4238|4962
1746438600000|2025-05-05 09:50:00|4243|4241|4245|4244|4247|4246|4242|4240|3388
1746438900000|2025-05-05 09:55:00|4244|4243|4248|4247|4248|4247|4243|4242|8992
1746439200000|2025-05-05 10:00:00|4247|4246|4246|4245|4247|4246|4246|4244|6251
1746439500000|2025-05-05 10:05:00|4245|4244|4246|4245|4246|4245|4244|4242|9869
1746439800000|2025-05-05 10:10:00|4245|4244|4244|4243|4245|4244|4243|4241|11276
1746440100000|2025-05-05 10:15:00|4243|4242|4244|4243|4245|4244|4243|4242|5664
1746440400000|2025-05-05 10:20:00|4243|4242|4243|4242|4243|4242|4242|4240|1831
1746440700000|2025-05-05 10:25:00|4242|4241|4242|4240|4244|4243|4241|4239|8734
1746441000000|2025-05-05 10:30:00|4243|4241|4240|4238|4244|4243|4240|4238|1234
1746441300000|2025-05-05 10:35:00|4239|4239|4242|4240|4242|4241|4237|4236|8108
1746441600000|2025-05-05 10:40:00|4241|4241|4238|4237|4243|4242|4238|4236|5511
1746441900000|2025-05-05 10:45:00|4237|4236|4234|4233|4237|4236|4232|4231|9620
1746442200000|2025-05-05 10:50:00|4235|4232|4234|4233|4238|4237|4233|4232|3796
1746442500000|2025-05-05 10:55:00|4233|4232|4233|4232|4234|4233|4233|4231|5853
1746442800000|2025-05-05 11:00:00|4232|4231|4233|4231|4233|4231|4229|4227|4831
1746443100000|2025-05-05 11:05:00|4232|4232|4231|4230|4233|4232|4229|4227|9280
1746443400000|2025-05-05 11:10:00|4230|4229|4228|4226|4231|4229|4227|4226|7277
1746443700000|2025-05-05 11:15:00|4231|4227|4231|4229|4231|4230|4230|4226|5649
1746444000000|2025-05-05 11:20:00|4232|4230|4233|4232|4234|4233|4231|4229|6169
1746444300000|2025-05-05 11:25:00|4234|4233|4234|4232|4234|4233|4234|4232|2951
1746444600000|2025-05-05 11:30:00|4233|4233|4226|4225|4233|4233|4225|4224|13222
1746444900000|2025-05-05 11:35:00|4225|4224|4222|4221|4225|4224|4219|4218|15406
1746445200000|2025-05-05 11:40:00|4224|4223|4234|4232|4234|4233|4224|4222|10606
1746445500000|2025-05-05 11:45:00|4236|4233|4237|4236|4237|4236|4234|4232|4758
1746445800000|2025-05-05 11:50:00|4236|4234|4232|4231|4236|4235|4232|4231|7487
1746446100000|2025-05-05 11:55:00|4233|4232|4236|4234|4236|4235|4233|4231|4306
1746446400000|2025-05-05 12:00:00|4237|4235|4237|4235|4240|4239|4237|4235|3491
1746446700000|2025-05-05 12:05:00|4236|4236|4239|4237|4240|4239|4234|4233|1784
1746447000000|2025-05-05 12:10:00|4240|4238|4239|4238|4241|4240|4238|4236|3613
1746447300000|2025-05-05 12:15:00|4240|4239|4238|4237|4240|4239|4236|4235|6036
1746447600000|2025-05-05 12:20:00|4239|4236|4240|4238|4240|4239|4237|4236|3249
1746447900000|2025-05-05 12:25:00|4241|4239|4242|4240|4242|4240|4240|4239|1647
1746448200000|2025-05-05 12:30:00|4243|4242|4244|4243|4245|4244|4241|4239|3235
1746448500000|2025-05-05 12:35:00|4245|4244|4245|4244|4245|4244|4242|4240|5573
1746448800000|2025-05-05 12:40:00|4244|4243|4253|4251|4253|4252|4244|4243|9665
1746449100000|2025-05-05 12:45:00|4252|4250|4253|4251|4253|4252|4249|4247|8028
1746449400000|2025-05-05 12:50:00|4252|4252|4254|4252|4254|4252|4249|4247|6549
1746449700000|2025-05-05 12:55:00|4255|4254|4257|4255|4257|4255|4254|4252|9469
1746450000000|2025-05-05 13:00:00|4256|4256|4263|4261|4266|4265|4256|4255|13225
1746450300000|2025-05-05 13:05:00|4264|4262|4261|4259|4268|4266|4260|4259|12865
1746450600000|2025-05-05 13:10:00|4260|4258|4256|4254|4263|4261|4253|4252|6013
1746450900000|2025-05-05 13:15:00|4255|4253|4262|4260|4263|4262|4254|4253|7559
1746451200000|2025-05-05 13:20:00|4261|4259|4267|4265|4267|4265|4258|4256|5984
1746451500000|2025-05-05 13:25:00|4268|4266|4266|4264|4268|4267|4263|4262|9583
1746451800000|2025-05-05 13:30:00|4265|4265|4250|4248|4265|4265|4249|4248|5980
1746452100000|2025-05-05 13:35:00|4249|4247|4245|4244|4249|4247|4241|4240|5418
1746452400000|2025-05-05 13:40:00|4244|4243|4244|4242|4245|4243|4241|4240|15092
1746452700000|2025-05-05 13:45:00|4242|4240|4243|4241|4243|4242|4240|4239|6754
1746453000000|2025-05-05 13:50:00|4241|4242|4243|4242|4243|4242|4234|4232|9224
1746453300000|2025-05-05 13:55:00|4244|4241|4243|4242|4249|4247|4242|4240|11576
1746453600000|2025-05-05 14:00:00|4245|4243|4240|4239|4249|4248|4229|4228|22854
1746453900000|2025-05-05 14:05:00|4238|4237|4238|4237|4238|4237|4234|4233|9898
1746454200000|2025-05-05 14:10:00|4237|4236|4237|4236|4241|4239|4234|4233|19470
1746454500000|2025-05-05 14:15:00|4236|4235|4242|4241|4242|4241|4236|4234|20490
1746454800000|2025-05-05 14:20:00|4245|4240|4244|4242|4248|4247|4242|4240|9595
1746455100000|2025-05-05 14:25:00|4243|4243|4240|4238|4245|4244|4236|4235|8779
1746455400000|2025-05-05 14:30:00|4239|4239|4240|4238|4241|4240|4238|4237|7401
1746455700000|2025-05-05 14:35:00|4244|4239|4249|4247|4249|4247|4242|4239|11305
1746456000000|2025-05-05 14:40:00|4248|4246|4247|4246|4249|4248|4243|4241|9819
1746456300000|2025-05-05 14:45:00|4248|4245|4247|4245|4248|4247|4245|4244|7083
1746456600000|2025-05-05 14:50:00|4248|4246|4244|4242|4248|4246|4243|4241|7135
1746456900000|2025-05-05 14:55:00|4243|4243|4245|4244|4245|4244|4243|4241|3772
1746457200000|2025-05-05 15:00:00|4246|4243|4251|4249|4253|4251|4246|4243|9216
1746457500000|2025-05-05 15:05:00|4250|4250|4249|4248|4252|4251|4248|4247|18828
1746457800000|2025-05-05 15:10:00|4250|4249|4248|4247|4250|4249|4247|4245|6107
1746458100000|2025-05-05 15:15:00|4249|4246|4249|4247|4250|4249|4248|4246|8261
1746458400000|2025-05-05 15:20:00|4252|4248|4251|4250|4256|4254|4251|4247|6892
1746458700000|2025-05-05 15:25:00|4250|4249|4249|4248|4250|4250|4246|4245|18774
1746514800000|2025-05-06 07:00:00|4271|4265|4238|4235|4271|4269|4229|4228|26846
1746515100000|2025-05-06 07:05:00|4237|4236|4228|4227|4239|4237|4223|4221|17432
1746515400000|2025-05-06 07:10:00|4230|4228|4211|4208|4235|4233|4203|4201|19129
1746515700000|2025-05-06 07:15:00|4212|4209|4205|4204|4221|4220|4204|4202|14710
1746516000000|2025-05-06 07:20:00|4206|4203|4202|4200|4209|4207|4194|4192|22230
1746516300000|2025-05-06 07:25:00|4201|4201|4195|4193|4202|4201|4190|4188|32836
1746516600000|2025-05-06 07:30:00|4194|4192|4189|4188|4197|4195|4188|4186|24960
1746516900000|2025-05-06 07:35:00|4188|4187|4180|4179|4189|4188|4180|4179|15443
1746517200000|2025-05-06 07:40:00|4179|4178|4177|4176|4192|4191|4177|4176|14361
1746517500000|2025-05-06 07:45:00|4178|4177|4189|4187|4190|4188|4175|4174|9869
1746517800000|2025-05-06 07:50:00|4190|4188|4188|4187|4194|4193|4187|4186|20188
1746518100000|2025-05-06 07:55:00|4187|4186|4189|4188|4194|4193|4186|4184|8794
1746518400000|2025-05-06 08:00:00|4192|4190|4183|4181|4192|4190|4177|4176|20730
1746518700000|2025-05-06 08:05:00|4182|4180|4181|4179|4186|4185|4178|4176|10515
1746519000000|2025-05-06 08:10:00|4180|4178|4170|4169|4181|4179|4169|4167|20547
1746519300000|2025-05-06 08:15:00|4168|4167|4162|4161|4177|4175|4161|4159|24559
1746519600000|2025-05-06 08:20:00|4161|4160|4143|4141|4161|4160|4141|4139|32306
1746519900000|2025-05-06 08:25:00|4146|4142|4154|4152|4158|4157|4146|4142|16898
1746520200000|2025-05-06 08:30:00|4153|4151|4150|4149|4154|4153|4145|4144|11205
1746520500000|2025-05-06 08:35:00|4151|4150|4146|4144|4154|4152|4146|4144|7322
1746520800000|2025-05-06 08:40:00|4145|4145|4142|4141|4145|4145|4139|4138|11070
1746521100000|2025-05-06 08:45:00|4141|4140|4139|4138|4143|4142|4139|4138|10664
1746521400000|2025-05-06 08:50:00|4138|4137|4143|4141|4146|4145|4138|4137|12423
1746521700000|2025-05-06 08:55:00|4142|4140|4144|4143|4145|4144|4136|4135|7375
1746522000000|2025-05-06 09:00:00|4145|4144|4132|4131|4148|4146|4131|4130|9126
1746522300000|2025-05-06 09:05:00|4133|4132|4123|4121|4134|4133|4121|4120|29964
1746522600000|2025-05-06 09:10:00|4124|4122|4109|4108|4124|4123|4106|4105|19306
1746522900000|2025-05-06 09:15:00|4108|4107|4101|4100|4109|4108|4095|4093|26112
1746523200000|2025-05-06 09:20:00|4102|4101|4097|4095|4105|4103|4096|4095|20569
1746523500000|2025-05-06 09:25:00|4096|4093|4106|4105|4108|4107|4089|4088|26641
1746523800000|2025-05-06 09:30:00|4107|4106|4112|4111|4121|4119|4106|4106|25759
1746524100000|2025-05-06 09:35:00|4111|4109|4112|4111|4115|4114|4109|4107|13360
1746524400000|2025-05-06 09:40:00|4113|4112|4118|4117|4119|4117|4113|4111|15010
1746524700000|2025-05-06 09:45:00|4119|4118|4123|4121|4124|4123|4117|4116|12081
1746525000000|2025-05-06 09:50:00|4124|4122|4134|4132|4135|4133|4121|4120|20165
1746525300000|2025-05-06 09:55:00|4133|4131|4132|4130|4134|4132|4127|4126|11812
1746525600000|2025-05-06 10:00:00|4131|4128|4132|4131|4138|4137|4127|4125|13117
1746525900000|2025-05-06 10:05:00|4133|4132|4129|4127|4138|4136|4127|4125|12322
1746526200000|2025-05-06 10:10:00|4128|4125|4129|4127|4131|4129|4125|4124|10678
1746526500000|2025-05-06 10:15:00|4128|4126|4137|4135|4138|4137|4126|4125|4788
1746526800000|2025-05-06 10:20:00|4138|4136|4137|4135|4140|4139|4136|4135|5429
1746527100000|2025-05-06 10:25:00|4138|4136|4141|4140|4144|4142|4138|4135|3790
1746527400000|2025-05-06 10:30:00|4142|4139|4149|4148|4149|4148|4139|4137|10420
1746527700000|2025-05-06 10:35:00|4151|4150|4153|4152|4153|4152|4149|4146|4026
1746528000000|2025-05-06 10:40:00|4156|4154|4156|4154|4158|4156|4154|4152|10149
1746528300000|2025-05-06 10:45:00|4157|4155|4160|4159|4160|4159|4156|4155|5157
1746528600000|2025-05-06 10:50:00|4161|4160|4158|4156|4161|4160|4153|4151|7354
1746528900000|2025-05-06 10:55:00|4157|4155|4160|4158|4160|4158|4156|4154|5544
1746529200000|2025-05-06 11:00:00|4159|4157|4163|4162|4163|4162|4159|4157|9323
1746529500000|2025-05-06 11:05:00|4165|4163|4166|4164|4167|4166|4164|4163|12988
1746529800000|2025-05-06 11:10:00|4165|4165|4171|4170|4172|4171|4165|4164|9068
1746530100000|2025-05-06 11:15:00|4172|4169|4175|4173|4175|4173|4170|4168|4754
1746530400000|2025-05-06 11:20:00|4176|4174|4183|4181|4195|4193|4176|4173|21793
1746530700000|2025-05-06 11:25:00|4185|4182|4198|4196|4199|4197|4183|4181|13136
1746531000000|2025-05-06 11:30:00|4202|4197|4205|4203|4211|4209|4201|4197|32671
1746531300000|2025-05-06 11:35:00|4206|4205|4210|4209|4221|4219|4205|4205|18923
1746531600000|2025-05-06 11:40:00|4211|4210|4226|4224|4227|4225|4211|4210|14359
1746531900000|2025-05-06 11:45:00|4225|4225|4219|4217|4227|4226|4216|4215|6281
1746532200000|2025-05-06 11:50:00|4218|4216|4213|4211|4218|4217|4211|4209|7852
1746532500000|2025-05-06 11:55:00|4216|4212|4222|4220|4223|4221|4213|4211|5761
1746532800000|2025-05-06 12:00:00|4223|4221|4214|4212|4223|4222|4212|4210|12236
1746533100000|2025-05-06 12:05:00|4213|4211|4225|4223|4226|4225|4212|4210|7864
1746533400000|2025-05-06 12:10:00|4224|4224|4231|4229|4231|4229|4224|4222|9961
1746533700000|2025-05-06 12:15:00|4230|4228|4229|4228|4230|4228|4224|4223|8755
1746534000000|2025-05-06 12:20:00|4230|4229|4229|4227|4233|4231|4227|4225|7847
1746534300000|2025-05-06 12:25:00|4228|4226|4219|4218|4228|4226|4219|4218|8609
1746534600000|2025-05-06 12:30:00|4218|4217|4213|4212|4218|4217|4212|4210|8402
1746534900000|2025-05-06 12:35:00|4212|4211|4214|4212|4219|4217|4212|4210|5306
1746535200000|2025-05-06 12:40:00|4213|4213|4218|4216|4218|4217|4211|4209|2529
1746535500000|2025-05-06 12:45:00|4217|4215|4221|4219|4223|4222|4216|4215|8264
1746535800000|2025-05-06 12:50:00|4220|4218|4222|4220|4222|4221|4216|4214|4008
1746536100000|2025-05-06 12:55:00|4223|4221|4215|4213|4224|4223|4214|4212|5440
1746536400000|2025-05-06 13:00:00|4216|4214|4213|4211|4218|4217|4212|4211|4687
1746536700000|2025-05-06 13:05:00|4215|4212|4211|4209|4215|4214|4206|4205|5380
1746537000000|2025-05-06 13:10:00|4210|4210|4218|4217|4219|4218|4210|4210|2875
1746537300000|2025-05-06 13:15:00|4219|4218|4212|4210|4219|4218|4210|4208|5044
1746537600000|2025-05-06 13:20:00|4211|4211|4203|4201|4213|4212|4199|4197|6058
1746537900000|2025-05-06 13:25:00|4202|4202|4196|4195|4202|4202|4192|4190|13647
1746538200000|2025-05-06 13:30:00|4194|4193|4205|4203|4208|4207|4194|4193|7927
1746538500000|2025-05-06 13:35:00|4203|4201|4216|4214|4216|4215|4203|4201|8274
1746538800000|2025-05-06 13:40:00|4215|4215|4208|4206|4218|4217|4206|4204|4323
1746539100000|2025-05-06 13:45:00|4207|4205|4208|4206|4211|4209|4206|4204|3977
1746539400000|2025-05-06 13:50:00|4207|4207|4200|4198|4207|4207|4197|4195|12087
1746539700000|2025-05-06 13:55:00|4201|4199|4202|4201|4208|4207|4198|4196|2845
1746540000000|2025-05-06 14:00:00|4203|4202|4209|4207|4209|4208|4201|4200|8082
1746540300000|2025-05-06 14:05:00|4212|4208|4214|4212|4214|4213|4210|4208|5898
1746540600000|2025-05-06 14:10:00|4213|4211|4218|4217|4219|4218|4212|4210|5563
1746540900000|2025-05-06 14:15:00|4219|4216|4236|4235|4246|4244|4219|4216|38548
1746541200000|2025-05-06 14:20:00|4237|4236|4230|4229|4239|4238|4230|4229|15401
1746541500000|2025-05-06 14:25:00|4231|4228|4234|4233|4235|4234|4224|4221|11513
1746541800000|2025-05-06 14:30:00|4233|4232|4224|4222|4233|4233|4221|4220|11267
1746542100000|2025-05-06 14:35:00|4223|4223|4218|4216|4223|4223|4216|4214|2829
1746542400000|2025-05-06 14:40:00|4217|4217|4214|4213|4217|4217|4212|4211|2874
1746542700000|2025-05-06 14:45:00|4215|4214|4222|4220|4223|4222|4215|4213|4197
1746543000000|2025-05-06 14:50:00|4221|4219|4221|4220|4222|4221|4217|4216|6790
1746543300000|2025-05-06 14:55:00|4222|4219|4223|4222|4223|4222|4221|4219|4433
1746543600000|2025-05-06 15:00:00|4222|4220|4221|4219|4223|4222|4220|4218|3144
1746543900000|2025-05-06 15:05:00|4220|4220|4212|4210|4221|4220|4212|4210|7795
1746544200000|2025-05-06 15:10:00|4211|4211|4208|4207|4212|4211|4207|4205|12012
1746544500000|2025-05-06 15:15:00|4206|4206|4208|4207|4209|4207|4203|4202|10161
1746544800000|2025-05-06 15:20:00|4209|4208|4217|4215|4218|4216|4208|4207|8928
1746545100000|2025-05-06 15:25:00|4216|4216|4225|4223|4226|4224|4215|4213|16376
1746601200000|2025-05-07 07:00:00|4213|4210|4215|4212|4222|4218|4206|4202|15337
1746601500000|2025-05-07 07:05:00|4214|4208|4247|4244|4251|4249|4211|4208|15832
1746601800000|2025-05-07 07:10:00|4246|4245|4252|4251|4257|4255|4245|4242|10393
1746602100000|2025-05-07 07:15:00|4251|4250|4246|4245|4254|4252|4246|4245|11795
1746602400000|2025-05-07 07:20:00|4247|4244|4258|4256|4259|4258|4243|4241|10240
1746602700000|2025-05-07 07:25:00|4259|4257|4266|4264|4275|4273|4258|4257|12749
1746603000000|2025-05-07 07:30:00|4265|4265|4252|4250|4266|4265|4246|4244|6638
1746603300000|2025-05-07 07:35:00|4251|4249|4253|4252|4257|4256|4249|4247|4081
1746603600000|2025-05-07 07:40:00|4254|4253|4256|4254|4264|4262|4253|4252|10448
1746603900000|2025-05-07 07:45:00|4258|4256|4268|4267|4268|4267|4256|4254|4944
1746604200000|2025-05-07 07:50:00|4269|4268|4272|4270|4280|4278|4268|4266|4454
1746604500000|2025-05-07 07:55:00|4271|4268|4269|4268|4271|4269|4260|4259|4218
1746604800000|2025-05-07 08:00:00|4270|4269|4270|4268|4275|4273|4269|4267|6330
1746605100000|2025-05-07 08:05:00|4269|4269|4277|4275|4279|4278|4269|4269|6382
1746605400000|2025-05-07 08:10:00|4278|4276|4281|4279|4281|4280|4275|4273|8192
1746605700000|2025-05-07 08:15:00|4280|4280|4284|4283|4284|4283|4280|4278|6025
1746606000000|2025-05-07 08:20:00|4283|4282|4280|4278|4285|4283|4279|4278|3754
1746606300000|2025-05-07 08:25:00|4281|4279|4284|4282|4284|4283|4281|4278|4864
1746606600000|2025-05-07 08:30:00|4285|4283|4284|4283|4290|4289|4284|4283|5619
1746606900000|2025-05-07 08:35:00|4286|4284|4282|4281|4286|4285|4281|4280|4039
1746607200000|2025-05-07 08:40:00|4283|4280|4268|4266|4283|4280|4265|4263|13793
1746607500000|2025-05-07 08:45:00|4269|4267|4267|4265|4274|4273|4267|4265|12312
1746607800000|2025-05-07 08:50:00|4266|4264|4265|4263|4268|4266|4261|4260|9141
1746608100000|2025-05-07 08:55:00|4264|4262|4267|4265|4267|4266|4264|4262|5210
1746608400000|2025-05-07 09:00:00|4266|4263|4276|4274|4276|4275|4263|4261|6548
1746608700000|2025-05-07 09:05:00|4275|4273|4272|4270|4276|4275|4271|4270|5524
1746609000000|2025-05-07 09:10:00|4271|4269|4263|4261|4271|4269|4259|4258|4898
1746609300000|2025-05-07 09:15:00|4262|4264|4268|4267|4270|4269|4262|4263|3112
1746609600000|2025-05-07 09:20:00|4269|4266|4264|4263|4269|4268|4264|4263|7596
1746609900000|2025-05-07 09:25:00|4265|4264|4257|4255|4266|4265|4257|4255|7381
1746610200000|2025-05-07 09:30:00|4256|4256|4253|4251|4258|4256|4251|4250|9409
1746610500000|2025-05-07 09:35:00|4254|4252|4259|4257|4259|4258|4250|4249|5599
1746610800000|2025-05-07 09:40:00|4258|4256|4252|4250|4258|4256|4252|4250|9535
1746611100000|2025-05-07 09:45:00|4251|4251|4253|4251|4255|4253|4251|4250|3626
1746611400000|2025-05-07 09:50:00|4252|4252|4259|4258|4259|4258|4252|4252|3833
1746611700000|2025-05-07 09:55:00|4260|4259|4253|4251|4260|4259|4252|4251|5466
1746612000000|2025-05-07 10:00:00|4252|4252|4259|4257|4259|4257|4252|4251|6697
1746612300000|2025-05-07 10:05:00|4258|4256|4268|4266|4268|4266|4257|4256|10238
1746612600000|2025-05-07 10:10:00|4270|4267|4269|4267|4270|4269|4267|4266|3053
1746612900000|2025-05-07 10:15:00|4268|4268|4274|4273|4275|4273|4268|4267|2859
1746613200000|2025-05-07 10:20:00|4273|4272|4271|4270|4273|4272|4271|4270|1958
1746613500000|2025-05-07 10:25:00|4272|4269|4271|4270|4273|4272|4271|4269|1864
1746613800000|2025-05-07 10:30:00|4270|4269|4270|4268|4271|4269|4268|4267|1578
1746614100000|2025-05-07 10:35:00|4271|4269|4275|4274|4275|4274|4271|4269|1537
1746614400000|2025-05-07 10:40:00|4276|4273|4277|4275|4277|4276|4276|4273|3404
1746614700000|2025-05-07 10:45:00|4276|4276|4276|4275|4279|4278|4276|4275|1616
1746615000000|2025-05-07 10:50:00|4275|4274|4268|4266|4276|4274|4268|4266|6546
1746615300000|2025-05-07 10:55:00|4267|4267|4270|4269|4271|4270|4267|4266|4568
1746615600000|2025-05-07 11:00:00|4271|4273|4273|4272|4275|4273|4271|4270|6917
1746615900000|2025-05-07 11:05:00|4274|4273|4277|4275|4277|4276|4273|4271|5186
1746616200000|2025-05-07 11:10:00|4278|4276|4280|4279|4280|4279|4277|4276|3026
1746616500000|2025-05-07 11:15:00|4281|4280|4279|4277|4281|4280|4279|4277|4566
1746616800000|2025-05-07 11:20:00|4277|4275|4277|4275|4279|4278|4276|4275|2593
1746617100000|2025-05-07 11:25:00|4276|4273|4275|4273|4276|4274|4273|4271|2903
1746617400000|2025-05-07 11:30:00|4276|4274|4283|4281|4284|4283|4276|4274|4360
1746617700000|2025-05-07 11:35:00|4284|4282|4285|4283|4286|4285|4283|4281|2665
1746618000000|2025-05-07 11:40:00|4284|4284|4284|4282|4285|4284|4283|4281|3739
1746618300000|2025-05-07 11:45:00|4285|4283|4285|4284|4286|4285|4283|4281|2420
1746618600000|2025-05-07 11:50:00|4286|4285|4282|4280|4288|4287|4281|4279|6825
1746618900000|2025-05-07 11:55:00|4281|4281|4284|4282|4285|4283|4281|4281|572
1746619200000|2025-05-07 12:00:00|4285|4283|4282|4280|4285|4284|4282|4280|743
1746619500000|2025-05-07 12:05:00|4283|4281|4283|4281|4285|4284|4282|4280|682
1746619800000|2025-05-07 12:10:00|4282|4280|4283|4281|4283|4281|4280|4279|2318
1746620100000|2025-05-07 12:15:00|4284|4282|4284|4282|4286|4284|4282|4281|5342
1746620400000|2025-05-07 12:20:00|4283|4281|4276|4275|4283|4281|4276|4275|2690
1746620700000|2025-05-07 12:25:00|4275|4274|4274|4272|4279|4277|4274|4272|3476
1746621000000|2025-05-07 12:30:00|4273|4271|4265|4263|4274|4273|4265|4263|6184
1746621300000|2025-05-07 12:35:00|4266|4264|4263|4262|4269|4267|4263|4262|3415
1746621600000|2025-05-07 12:40:00|4264|4263|4267|4265|4269|4268|4264|4263|3338
1746621900000|2025-05-07 12:45:00|4266|4266|4257|4255|4266|4266|4257|4255|6462
1746622200000|2025-05-07 12:50:00|4258|4256|4260|4259|4260|4259|4258|4255|2877
1746622500000|2025-05-07 12:55:00|4261|4260|4247|4245|4261|4260|4246|4245|10477
1746622800000|2025-05-07 13:00:00|4246|4243|4235|4234|4246|4244|4232|4231|10553
1746623100000|2025-05-07 13:05:00|4236|4235|4231|4229|4242|4240|4230|4229|10396
1746623400000|2025-05-07 13:10:00|4232|4230|4233|4231|4233|4231|4230|4229|4424
1746623700000|2025-05-07 13:15:00|4232|4232|4232|4230|4238|4237|4231|4230|6050
1746624000000|2025-05-07 13:20:00|4230|4228|4235|4234|4237|4236|4229|4228|9294
1746624300000|2025-05-07 13:25:00|4236|4235|4237|4235|4238|4236|4234|4232|1567
1746624600000|2025-05-07 13:30:00|4236|4234|4234|4233|4239|4237|4232|4231|6815
1746624900000|2025-05-07 13:35:00|4233|4232|4228|4226|4233|4232|4226|4225|7643
1746625200000|2025-05-07 13:40:00|4229|4227|4235|4233|4236|4235|4227|4225|7821
1746625500000|2025-05-07 13:45:00|4234|4234|4221|4220|4235|4234|4219|4217|5561
1746625800000|2025-05-07 13:50:00|4222|4221|4227|4226|4228|4227|4219|4218|3409
1746626100000|2025-05-07 13:55:00|4228|4225|4235|4234|4240|4238|4228|4225|5859
1746626400000|2025-05-07 14:00:00|4236|4233|4230|4228|4236|4233|4228|4226|2095
1746626700000|2025-05-07 14:05:00|4231|4229|4226|4225|4231|4230|4224|4223|5403
1746627000000|2025-05-07 14:10:00|4227|4226|4224|4222|4230|4228|4223|4222|2685
1746627300000|2025-05-07 14:15:00|4223|4223|4223|4222|4224|4223|4220|4218|2909
1746627600000|2025-05-07 14:20:00|4222|4221|4224|4223|4226|4225|4222|4220|5211
1746627900000|2025-05-07 14:25:00|4223|4222|4227|4225|4228|4227|4222|4220|8335
1746628200000|2025-05-07 14:30:00|4228|4226|4231|4229|4232|4231|4228|4225|2798
1746628500000|2025-05-07 14:35:00|4230|4230|4230|4228|4230|4230|4228|4226|3201
1746628800000|2025-05-07 14:40:00|4229|4229|4232|4231|4233|4232|4229|4227|2487
1746629100000|2025-05-07 14:45:00|4231|4230|4222|4220|4231|4231|4221|4220|3649
1746629400000|2025-05-07 14:50:00|4221|4219|4211|4210|4222|4220|4211|4210|6367
1746629700000|2025-05-07 14:55:00|4212|4209|4215|4213|4217|4216|4212|4209|5111
1746630000000|2025-05-07 15:00:00|4214|4214|4220|4218|4220|4219|4213|4212|4030
1746630300000|2025-05-07 15:05:00|4221|4219|4225|4224|4225|4224|4220|4219|5494
1746630600000|2025-05-07 15:10:00|4226|4223|4229|4228|4229|4228|4226|4223|2487
1746630900000|2025-05-07 15:15:00|4230|4227|4229|4228|4231|4229|4227|4226|12402
1746631200000|2025-05-07 15:20:00|4231|4229|4229|4228|4232|4231|4228|4227|7257
1746631500000|2025-05-07 15:25:00|4230|4227|4223|4221|4230|4229|4223|4221|21064
1746687600000|2025-05-08 07:00:00|4225|4220|4178|4175|4233|4229|4176|4173|19967
1746687900000|2025-05-08 07:05:00|4177|4171|4202|4200|4202|4200|4174|4171|9526
1746688200000|2025-05-08 07:10:00|4199|4196|4204|4202|4205|4204|4195|4193|4869
1746688500000|2025-05-08 07:15:00|4203|4203|4203|4201|4212|4210|4201|4199|7095
1746688800000|2025-05-08 07:20:00|4204|4202|4200|4199|4204|4202|4194|4192|6408
1746689100000|2025-05-08 07:25:00|4199|4197|4186|4185|4199|4198|4186|4185|7164
1746689400000|2025-05-08 07:30:00|4187|4186|4178|4177|4189|4188|4178|4177|11294
1746689700000|2025-05-08 07:35:00|4177|4175|4192|4190|4192|4191|4177|4175|3767
1746690000000|2025-05-08 07:40:00|4193|4191|4181|4180|4193|4192|4180|4178|9963
1746690300000|2025-05-08 07:45:00|4182|4181|4173|4172|4185|4184|4173|4171|6149
1746690600000|2025-05-08 07:50:00|4174|4171|4171|4170|4177|4175|4160|4159|19508
1746690900000|2025-05-08 07:55:00|4172|4171|4187|4186|4188|4187|4171|4170|10916
1746691200000|2025-05-08 08:00:00|4188|4187|4196|4194|4199|4197|4188|4186|8584
1746691500000|2025-05-08 08:05:00|4195|4193|4218|4216|4218|4216|4189|4187|11140
1746691800000|2025-05-08 08:10:00|4219|4217|4222|4220|4223|4221|4214|4213|4790
1746692100000|2025-05-08 08:15:00|4223|4221|4240|4238|4241|4239|4223|4221|8027
1746692400000|2025-05-08 08:20:00|4241|4239|4242|4241|4246|4243|4234|4233|3579
1746692700000|2025-05-08 08:25:00|4243|4242|4241|4239|4243|4242|4238|4237|11715
1746693000000|2025-05-08 08:30:00|4240|4240|4238|4237|4241|4240|4237|4236|5837
1746693300000|2025-05-08 08:35:00|4237|4236|4238|4236|4239|4238|4236|4235|3459
1746693600000|2025-05-08 08:40:00|4237|4235|4232|4230|4237|4235|4230|4228|6728
1746693900000|2025-05-08 08:45:00|4231|4231|4247|4244|4247|4245|4230|4229|8304
1746694200000|2025-05-08 08:50:00|4246|4245|4255|4253|4257|4255|4246|4245|8593
1746694500000|2025-05-08 08:55:00|4257|4254|4260|4258|4269|4266|4256|4254|11638
1746694800000|2025-05-08 09:00:00|4262|4259|4271|4268|4271|4269|4259|4257|5646
1746695100000|2025-05-08 09:05:00|4272|4269|4270|4268|4277|4275|4268|4266|10721
1746695400000|2025-05-08 09:10:00|4269|4269|4268|4266|4273|4272|4267|4265|4871
1746695700000|2025-05-08 09:15:00|4266|4265|4268|4267|4272|4271|4266|4265|7586
1746696000000|2025-05-08 09:20:00|4269|4266|4262|4260|4269|4267|4261|4260|3899
1746696300000|2025-05-08 09:25:00|4261|4259|4257|4256|4261|4260|4255|4253|11952
1746696600000|2025-05-08 09:30:00|4256|4255|4258|4256|4258|4257|4256|4255|5358
1746696900000|2025-05-08 09:35:00|4260|4257|4262|4260|4262|4260|4256|4255|4796
1746697200000|2025-05-08 09:40:00|4260|4259|4265|4264|4266|4264|4256|4255|4355
1746697500000|2025-05-08 09:45:00|4263|4263|4267|4265|4269|4268|4263|4261|3837
1746697800000|2025-05-08 09:50:00|4268|4266|4267|4265|4268|4266|4264|4263|2478
1746698100000|2025-05-08 09:55:00|4266|4264|4268|4266|4269|4267|4261|4259|1866
1746698400000|2025-05-08 10:00:00|4269|4267|4269|4267|4270|4269|4265|4264|2007
1746698700000|2025-05-08 10:05:00|4270|4268|4268|4267|4271|4270|4268|4267|1542
1746699000000|2025-05-08 10:10:00|4267|4266|4266|4265|4269|4267|4265|4264|4455
1746699300000|2025-05-08 10:15:00|4264|4263|4267|4266|4267|4266|4263|4261|6420
1746699600000|2025-05-08 10:20:00|4266|4265|4270|4268|4270|4269|4266|4265|2611
1746699900000|2025-05-08 10:25:00|4269|4269|4272|4270|4272|4270|4269|4268|1507
1746700200000|2025-05-08 10:30:00|4273|4271|4266|4265|4274|4272|4266|4265|3389
1746700500000|2025-05-08 10:35:00|4264|4263|4259|4258|4264|4263|4256|4255|2588
1746700800000|2025-05-08 10:40:00|4262|4260|4264|4263|4264|4263|4262|4260|2090
1746701100000|2025-05-08 10:45:00|4265|4264|4266|4264|4267|4266|4264|4263|1959
1746701400000|2025-05-08 10:50:00|4265|4263|4265|4264|4266|4264|4263|4261|2084
1746701700000|2025-05-08 10:55:00|4266|4265|4264|4262|4268|4267|4264|4262|2384
1746702000000|2025-05-08 11:00:00|4263|4261|4268|4266|4269|4267|4263|4261|3745
1746702300000|2025-05-08 11:05:00|4267|4265|4265|4264|4270|4269|4265|4264|1956
1746702600000|2025-05-08 11:10:00|4266|4265|4267|4265|4268|4266|4265|4264|824
1746702900000|2025-05-08 11:15:00|4266|4264|4266|4265|4268|4266|4265|4264|3023
1746703200000|2025-05-08 11:20:00|4267|4264|4272|4270|4272|4271|4265|4264|3270
1746703500000|2025-05-08 11:25:00|4273|4271|4274|4272|4275|4273|4273|4271|1676
1746703800000|2025-05-08 11:30:00|4273|4271|4277|4275|4277|4275|4271|4269|4444
1746704100000|2025-05-08 11:35:00|4278|4276|4274|4272|4278|4277|4274|4272|1445
1746704400000|2025-05-08 11:40:00|4273|4271|4267|4265|4273|4271|4266|4265|2637
1746704700000|2025-05-08 11:45:00|4269|4266|4275|4274|4277|4275|4268|4265|6674
1746705000000|2025-05-08 11:50:00|4276|4275|4277|4275|4277|4276|4275|4274|4284
1746705300000|2025-05-08 11:55:00|4276|4276|4277|4276|4277|4276|4275|4274|1182
1746705600000|2025-05-08 12:00:00|4278|4274|4283|4282|4284|4283|4274|4272|10655
1746705900000|2025-05-08 12:05:00|4287|4286|4284|4282|4288|4287|4280|4278|7521
1746706200000|2025-05-08 12:10:00|4283|4281|4283|4282|4286|4285|4282|4280|7486
1746706500000|2025-05-08 12:15:00|4284|4281|4285|4283|4285|4284|4280|4279|6274
1746706800000|2025-05-08 12:20:00|4287|4284|4284|4282|4290|4289|4283|4282|4731
1746707100000|2025-05-08 12:25:00|4285|4283|4282|4281|4288|4287|4282|4281|5078
1746707400000|2025-05-08 12:30:00|4281|4280|4276|4275|4283|4282|4273|4272|4790
1746707700000|2025-05-08 12:35:00|4275|4274|4260|4259|4278|4277|4260|4258|14734
1746708000000|2025-05-08 12:40:00|4257|4256|4261|4259|4267|4266|4257|4255|1536
1746708300000|2025-05-08 12:45:00|4260|4260|4261|4259|4264|4262|4260|4258|3732
1746708600000|2025-05-08 12:50:00|4260|4260|4252|4251|4262|4261|4252|4251|762
1746708900000|2025-05-08 12:55:00|4251|4250|4254|4252|4255|4253|4251|4250|2335
1746709200000|2025-05-08 13:00:00|4253|4251|4252|4251|4256|4255|4252|4251|4545
1746709500000|2025-05-08 13:05:00|4254|4250|4253|4251|4255|4253|4251|4250|5508
1746709800000|2025-05-08 13:10:00|4252|4250|4251|4250|4253|4251|4251|4250|799
1746710100000|2025-05-08 13:15:00|4252|4251|4263|4261|4263|4261|4251|4250|4167
1746710400000|2025-05-08 13:20:00|4264|4262|4267|4265|4269|4267|4262|4261|6984
1746710700000|2025-05-08 13:25:00|4269|4266|4277|4275|4277|4275|4269|4266|1756
1746711000000|2025-05-08 13:30:00|4278|4276|4262|4261|4280|4278|4261|4260|5307
1746711300000|2025-05-08 13:35:00|4263|4260|4259|4258|4263|4261|4258|4256|4451
1746711600000|2025-05-08 13:40:00|4260|4257|4260|4258|4263|4261|4256|4255|5139
1746711900000|2025-05-08 13:45:00|4261|4259|4260|4259|4261|4260|4258|4257|3675
1746712200000|2025-05-08 13:50:00|4259|4258|4260|4258|4261|4260|4259|4258|3157
1746712500000|2025-05-08 13:55:00|4259|4256|4268|4266|4269|4267|4256|4254|5205
1746712800000|2025-05-08 14:00:00|4267|4265|4273|4272|4276|4275|4266|4265|7171
1746713100000|2025-05-08 14:05:00|4272|4271|4266|4264|4274|4273|4265|4263|4679
1746713400000|2025-05-08 14:10:00|4267|4265|4268|4266|4268|4267|4263|4261|2821
1746713700000|2025-05-08 14:15:00|4267|4267|4268|4267|4272|4271|4266|4264|10325
1746714000000|2025-05-08 14:20:00|4267|4266|4271|4269|4271|4269|4264|4263|8180
1746714300000|2025-05-08 14:25:00|4272|4270|4272|4270|4275|4274|4267|4266|18907
1746714600000|2025-05-08 14:30:00|4273|4271|4278|4276|4279|4278|4270|4269|5497
1746714900000|2025-05-08 14:35:00|4279|4277|4276|4275|4279|4277|4274|4272|6475
1746715200000|2025-05-08 14:40:00|4275|4273|4275|4274|4276|4275|4272|4270|9791
1746715500000|2025-05-08 14:45:00|4276|4275|4276|4274|4279|4278|4275|4274|4716
1746715800000|2025-05-08 14:50:00|4275|4275|4273|4271|4280|4278|4271|4269|8653
1746716100000|2025-05-08 14:55:00|4272|4270|4268|4266|4272|4270|4263|4262|13138
1746716400000|2025-05-08 15:00:00|4269|4267|4267|4265|4272|4271|4266|4265|7325
1746716700000|2025-05-08 15:05:00|4268|4266|4273|4272|4274|4272|4268|4265|2808
1746717000000|2025-05-08 15:10:00|4274|4273|4273|4272|4275|4274|4273|4271|3159
1746717300000|2025-05-08 15:15:00|4272|4271|4281|4279|4281|4280|4272|4271|6522
1746717600000|2025-05-08 15:20:00|4280|4280|4290|4289|4290|4289|4278|4277|20562
1746717900000|2025-05-08 15:25:00|4292|4288|4280|4278|4293|4292|4280|4278|25202
1746774000000|2025-05-09 07:00:00|4321|4318|4312|4309|4339|4336|4304|4301|9460
1746774300000|2025-05-09 07:05:00|4311|4308|4336|4334|4336|4334|4309|4306|7966
1746774600000|2025-05-09 07:10:00|4339|4335|4366|4364|4366|4364|4334|4331|20589
1746774900000|2025-05-09 07:15:00|4367|4366|4348|4346|4370|4367|4345|4343|13983
1746775200000|2025-05-09 07:20:00|4349|4347|4343|4342|4349|4347|4341|4340|5388
1746775500000|2025-05-09 07:25:00|4344|4341|4350|4348|4350|4348|4338|4337|4133
1746775800000|2025-05-09 07:30:00|4349|4346|4347|4345|4356|4353|4345|4344|4033
1746776100000|2025-05-09 07:35:00|4348|4346|4351|4349|4355|4354|4348|4346|17272
1746776400000|2025-05-09 07:40:00|4352|4350|4353|4351|4358|4356|4352|4350|4643
1746776700000|2025-05-09 07:45:00|4352|4350|4340|4339|4352|4350|4340|4339|4707
1746777000000|2025-05-09 07:50:00|4341|4338|4336|4334|4342|4340|4336|4334|4731
1746777300000|2025-05-09 07:55:00|4333|4332|4325|4324|4334|4332|4321|4320|5277
1746777600000|2025-05-09 08:00:00|4326|4322|4316|4315|4326|4322|4316|4314|4725
1746777900000|2025-05-09 08:05:00|4317|4316|4312|4311|4318|4317|4312|4311|5034
1746778200000|2025-05-09 08:10:00|4309|4308|4310|4308|4310|4309|4304|4303|4954
1746778500000|2025-05-09 08:15:00|4309|4307|4306|4305|4310|4309|4303|4301|9134
1746778800000|2025-05-09 08:20:00|4305|4304|4310|4308|4310|4308|4304|4303|6287
1746779100000|2025-05-09 08:25:00|4309|4309|4324|4322|4324|4322|4307|4305|6351
1746779400000|2025-05-09 08:30:00|4323|4321|4323|4322|4325|4323|4320|4319|7980
1746779700000|2025-05-09 08:35:00|4322|4321|4326|4324|4326|4324|4320|4318|5051
1746780000000|2025-05-09 08:40:00|4327|4325|4325|4323|4328|4326|4322|4321|1782
1746780300000|2025-05-09 08:45:00|4324|4324|4321|4319|4326|4324|4320|4319|3501
1746780600000|2025-05-09 08:50:00|4320|4320|4318|4316|4322|4321|4317|4316|255
1746780900000|2025-05-09 08:55:00|4317|4315|4316|4314|4322|4320|4316|4314|6060
1746781200000|2025-05-09 09:00:00|4317|4316|4328|4327|4329|4328|4317|4316|2120
1746781500000|2025-05-09 09:05:00|4330|4328|4329|4328|4331|4329|4328|4327|7169
1746781800000|2025-05-09 09:10:00|4327|4327|4335|4333|4335|4334|4326|4324|3826
1746782100000|2025-05-09 09:15:00|4334|4331|4337|4336|4338|4336|4331|4330|5211
1746782400000|2025-05-09 09:20:00|4338|4337|4337|4335|4338|4337|4332|4330|12118
1746782700000|2025-05-09 09:25:00|4336|4336|4340|4338|4340|4339|4335|4333|10424
1746783000000|2025-05-09 09:30:00|4339|4337|4345|4343|4345|4343|4338|4337|5903
1746783300000|2025-05-09 09:35:00|4344|4344|4343|4341|4348|4347|4341|4340|6120
1746783600000|2025-05-09 09:40:00|4344|4342|4337|4335|4346|4345|4336|4334|6659
1746783900000|2025-05-09 09:45:00|4338|4336|4343|4342|4344|4342|4337|4336|740
1746784200000|2025-05-09 09:50:00|4344|4343|4342|4341|4345|4343|4338|4336|11767
1746784500000|2025-05-09 09:55:00|4341|4340|4341|4340|4343|4342|4340|4339|21518
1746784800000|2025-05-09 10:00:00|4340|4339|4338|4336|4341|4340|4335|4334|3125
1746785100000|2025-05-09 10:05:00|4339|4337|4339|4338|4340|4339|4337|4336|1131
1746785400000|2025-05-09 10:10:00|4340|4339|4344|4343|4345|4344|4340|4339|2068
1746785700000|2025-05-09 10:15:00|4343|4342|4342|4340|4343|4342|4341|4340|2115
1746786000000|2025-05-09 10:20:00|4343|4341|4340|4339|4343|4342|4340|4339|1356
1746786300000|2025-05-09 10:25:00|4341|4340|4342|4341|4342|4341|4340|4339|1888
1746786600000|2025-05-09 10:30:00|4343|4342|4344|4342|4345|4344|4342|4341|3648
1746786900000|2025-05-09 10:35:00|4343|4340|4344|4343|4344|4343|4340|4339|1363
1746787200000|2025-05-09 10:40:00|4343|4342|4345|4343|4345|4343|4341|4339|3410
1746787500000|2025-05-09 10:45:00|4344|4342|4342|4340|4345|4344|4342|4340|2368
1746787800000|2025-05-09 10:50:00|4341|4341|4347|4346|4347|4346|4341|4340|5929
1746788100000|2025-05-09 10:55:00|4346|4345|4349|4348|4350|4349|4346|4345|6315
1746788400000|2025-05-09 11:00:00|4350|4346|4353|4352|4354|4353|4347|4346|10428
1746788700000|2025-05-09 11:05:00|4354|4351|4354|4352|4354|4352|4347|4346|6114
1746789000000|2025-05-09 11:10:00|4353|4353|4358|4357|4358|4357|4353|4353|2927
1746789300000|2025-05-09 11:15:00|4357|4356|4354|4352|4357|4356|4353|4351|5161
1746789600000|2025-05-09 11:20:00|4353|4351|4344|4343|4353|4351|4344|4343|6051
1746789900000|2025-05-09 11:25:00|4343|4342|4337|4335|4345|4344|4326|4325|23772
1746790200000|2025-05-09 11:30:00|4336|4334|4337|4335|4342|4341|4335|4333|3391
1746790500000|2025-05-09 11:35:00|4338|4336|4339|4337|4339|4337|4333|4331|7935
1746790800000|2025-05-09 11:40:00|4338|4338|4344|4342|4345|4343|4338|4336|4748
1746791100000|2025-05-09 11:45:00|4345|4343|4350|4348|4350|4348|4345|4342|4232
1746791400000|2025-05-09 11:50:00|4349|4349|4346|4344|4350|4349|4345|4343|3118
1746791700000|2025-05-09 11:55:00|4345|4343|4344|4342|4345|4343|4342|4341|5936
1746792000000|2025-05-09 12:00:00|4343|4343|4347|4345|4347|4346|4343|4342|5887
1746792300000|2025-05-09 12:05:00|4346|4346|4344|4342|4347|4346|4344|4342|3104
1746792600000|2025-05-09 12:10:00|4345|4343|4344|4343|4346|4345|4344|4342|3914
1746792900000|2025-05-09 12:15:00|4345|4344|4345|4344|4350|4348|4344|4343|4466
1746793200000|2025-05-09 12:20:00|4346|4345|4349|4347|4349|4348|4346|4344|4181
1746793500000|2025-05-09 12:25:00|4348|4348|4349|4348|4350|4349|4348|4347|4495
1746793800000|2025-05-09 12:30:00|4348|4347|4348|4347|4349|4348|4347|4346|2110
1746794100000|2025-05-09 12:35:00|4347|4346|4353|4351|4353|4351|4347|4346|4242
1746794400000|2025-05-09 12:40:00|4354|4352|4347|4345|4354|4353|4347|4345|6455
1746794700000|2025-05-09 12:45:00|4346|4346|4350|4348|4350|4348|4343|4342|3969
1746795000000|2025-05-09 12:50:00|4348|4349|4349|4348|4351|4350|4347|4346|4464
1746795300000|2025-05-09 12:55:00|4348|4347|4348|4347|4349|4347|4345|4344|2505
1746795600000|2025-05-09 13:00:00|4349|4348|4355|4354|4355|4354|4346|4344|5794
1746795900000|2025-05-09 13:05:00|4354|4353|4356|4354|4357|4355|4353|4352|3111
1746796200000|2025-05-09 13:10:00|4357|4355|4356|4355|4357|4356|4354|4352|877
1746796500000|2025-05-09 13:15:00|4357|4354|4351|4349|4357|4356|4350|4349|2231
1746796800000|2025-05-09 13:20:00|4350|4350|4350|4349|4351|4350|4349|4347|1926
1746797100000|2025-05-09 13:25:00|4349|4348|4349|4348|4350|4349|4348|4346|4360
1746797400000|2025-05-09 13:30:00|4350|4349|4345|4344|4350|4349|4344|4342|2213
1746797700000|2025-05-09 13:35:00|4344|4343|4335|4333|4346|4344|4334|4333|9407
1746798000000|2025-05-09 13:40:00|4334|4331|4334|4332|4335|4334|4332|4331|2196
1746798300000|2025-05-09 13:45:00|4335|4333|4338|4336|4340|4339|4335|4333|2682
1746798600000|2025-05-09 13:50:00|4337|4335|4334|4333|4341|4339|4334|4332|3522
1746798900000|2025-05-09 13:55:00|4335|4332|4337|4336|4338|4337|4334|4332|6869
1746799200000|2025-05-09 14:00:00|4338|4335|4337|4335|4341|4339|4336|4335|8064
1746799500000|2025-05-09 14:05:00|4338|4336|4334|4332|4340|4339|4333|4332|7846
1746799800000|2025-05-09 14:10:00|4333|4330|4329|4327|4333|4331|4326|4325|1895
1746800100000|2025-05-09 14:15:00|4328|4326|4320|4318|4328|4326|4320|4318|9569
1746800400000|2025-05-09 14:20:00|4319|4317|4312|4310|4319|4318|4309|4307|11819
1746800700000|2025-05-09 14:25:00|4311|4311|4319|4317|4319|4317|4311|4310|7562
1746801000000|2025-05-09 14:30:00|4320|4318|4324|4322|4326|4324|4320|4318|13302
1746801300000|2025-05-09 14:35:00|4323|4323|4321|4319|4323|4323|4317|4315|6036
1746801600000|2025-05-09 14:40:00|4322|4320|4326|4325|4327|4325|4322|4320|3409
1746801900000|2025-05-09 14:45:00|4327|4326|4327|4325|4334|4333|4327|4325|12867
1746802200000|2025-05-09 14:50:00|4328|4326|4327|4325|4331|4330|4327|4325|3416
1746802500000|2025-05-09 14:55:00|4326|4326|4326|4325|4327|4326|4325|4323|5325
1746802800000|2025-05-09 15:00:00|4328|4326|4333|4331|4333|4332|4326|4325|4132
1746803100000|2025-05-09 15:05:00|4334|4332|4326|4324|4334|4332|4326|4324|11350
1746803400000|2025-05-09 15:10:00|4325|4323|4325|4324|4327|4326|4322|4321|5967
1746803700000|2025-05-09 15:15:00|4326|4320|4327|4326|4329|4328|4321|4319|10974
1746804000000|2025-05-09 15:20:00|4328|4325|4320|4318|4328|4327|4319|4318|14767
1746804300000|2025-05-09 15:25:00|4319|4319|4317|4315|4321|4319|4315|4313|31918
1747033200000|2025-05-12 07:00:00|4418|4409|4503|4499|4509|4505|4417|4409|66088
1747033500000|2025-05-12 07:05:00|4508|4505|4540|4538|4542|4540|4491|4487|62170
1747033800000|2025-05-12 07:10:00|4542|4540|4540|4538|4554|4552|4534|4533|49104
1747034100000|2025-05-12 07:15:00|4543|4540|4524|4522|4547|4545|4523|4522|25658
1747034400000|2025-05-12 07:20:00|4523|4521|4538|4537|4541|4539|4520|4518|19393
1747034700000|2025-05-12 07:25:00|4537|4536|4544|4542|4550|4548|4531|4530|19140
1747035000000|2025-05-12 07:30:00|4545|4543|4557|4555|4563|4562|4543|4541|29415
1747035300000|2025-05-12 07:35:00|4558|4557|4561|4558|4568|4566|4545|4543|30677
1747035600000|2025-05-12 07:40:00|4560|4559|4542|4539|4562|4561|4539|4538|40920
1747035900000|2025-05-12 07:45:00|4543|4540|4524|4522|4546|4543|4524|4522|24889
1747036200000|2025-05-12 07:50:00|4520|4523|4517|4516|4525|4523|4514|4513|26576
1747036500000|2025-05-12 07:55:00|4518|4515|4524|4523|4527|4525|4510|4508|19203
1747036800000|2025-05-12 08:00:00|4526|4525|4535|4534|4539|4537|4524|4522|17465
1747037100000|2025-05-12 08:05:00|4534|4533|4536|4534|4539|4537|4530|4529|16948
1747037400000|2025-05-12 08:10:00|4535|4533|4516|4513|4540|4539|4514|4512|16636
1747037700000|2025-05-12 08:15:00|4515|4512|4509|4508|4522|4520|4506|4505|16953
1747038000000|2025-05-12 08:20:00|4510|4507|4482|4481|4510|4507|4480|4478|16390
1747038300000|2025-05-12 08:25:00|4486|4484|4491|4490|4497|4496|4483|4482|31854
1747038600000|2025-05-12 08:30:00|4493|4491|4491|4489|4494|4493|4486|4485|14148
1747038900000|2025-05-12 08:35:00|4492|4490|4516|4515|4518|4516|4492|4490|16262
1747039200000|2025-05-12 08:40:00|4517|4516|4520|4519|4525|4522|4517|4516|30720
1747039500000|2025-05-12 08:45:00|4521|4520|4532|4530|4532|4530|4510|4509|15606
1747039800000|2025-05-12 08:50:00|4531|4529|4528|4527|4535|4534|4528|4527|12715
1747040100000|2025-05-12 08:55:00|4526|4524|4517|4514|4529|4528|4515|4513|10930
1747040400000|2025-05-12 09:00:00|4518|4515|4532|4530|4534|4533|4514|4513|10112
1747040700000|2025-05-12 09:05:00|4533|4531|4543|4541|4545|4543|4532|4531|13215
1747041000000|2025-05-12 09:10:00|4544|4542|4542|4540|4545|4544|4533|4532|10234
1747041300000|2025-05-12 09:15:00|4543|4541|4549|4548|4554|4551|4542|4540|23233
1747041600000|2025-05-12 09:20:00|4548|4547|4550|4549|4555|4553|4548|4547|18810
1747041900000|2025-05-12 09:25:00|4549|4548|4546|4545|4552|4550|4546|4545|12830
1747042200000|2025-05-12 09:30:00|4545|4544|4545|4543|4546|4545|4543|4542|2870
1747042500000|2025-05-12 09:35:00|4544|4542|4543|4542|4545|4543|4542|4540|4925
1747042800000|2025-05-12 09:40:00|4544|4541|4556|4555|4563|4561|4542|4541|13896
1747043100000|2025-05-12 09:45:00|4557|4554|4573|4571|4573|4571|4555|4554|33964
1747043400000|2025-05-12 09:50:00|4574|4572|4570|4569|4578|4577|4570|4569|14364
1747043700000|2025-05-12 09:55:00|4569|4568|4560|4559|4570|4569|4558|4556|7730
1747044000000|2025-05-12 10:00:00|4561|4560|4560|4558|4561|4560|4556|4555|7168
1747044300000|2025-05-12 10:05:00|4559|4557|4557|4556|4566|4565|4557|4556|5568
1747044600000|2025-05-12 10:10:00|4558|4555|4558|4557|4565|4564|4557|4555|6984
1747044900000|2025-05-12 10:15:00|4559|4558|4553|4552|4560|4559|4553|4551|9176
1747045200000|2025-05-12 10:20:00|4552|4551|4545|4544|4552|4551|4541|4540|8895
1747045500000|2025-05-12 10:25:00|4546|4545|4547|4546|4550|4549|4545|4544|11289
1747045800000|2025-05-12 10:30:00|4548|4545|4552|4551|4552|4551|4546|4545|8809
1747046100000|2025-05-12 10:35:00|4553|4552|4560|4559|4563|4561|4552|4550|10502
1747046400000|2025-05-12 10:40:00|4559|4557|4555|4553|4560|4559|4554|4553|15269
1747046700000|2025-05-12 10:45:00|4554|4551|4557|4555|4557|4556|4543|4541|23356
1747047000000|2025-05-12 10:50:00|4556|4554|4555|4554|4563|4561|4554|4553|12329
1747047300000|2025-05-12 10:55:00|4556|4555|4552|4550|4558|4556|4550|4549|9391
1747047600000|2025-05-12 11:00:00|4555|4549|4559|4557|4560|4558|4553|4549|2979
1747047900000|2025-05-12 11:05:00|4558|4556|4554|4552|4558|4556|4552|4551|13108
1747048200000|2025-05-12 11:10:00|4553|4551|4547|4545|4556|4554|4542|4541|8846
1747048500000|2025-05-12 11:15:00|4546|4544|4550|4549|4552|4550|4542|4541|4419
1747048800000|2025-05-12 11:20:00|4549|4548|4555|4553|4555|4553|4549|4548|5970
1747049100000|2025-05-12 11:25:00|4554|4554|4559|4557|4559|4558|4554|4552|3750
1747049400000|2025-05-12 11:30:00|4558|4555|4557|4556|4559|4556|4554|4553|6554
1747049700000|2025-05-12 11:35:00|4558|4557|4573|4571|4573|4571|4558|4557|11661
1747050000000|2025-05-12 11:40:00|4572|4569|4570|4569|4573|4571|4567|4566|9735
1747050300000|2025-05-12 11:45:00|4569|4568|4568|4566|4573|4571|4565|4564|13773
1747050600000|2025-05-12 11:50:00|4569|4567|4569|4568|4573|4571|4569|4567|4095
1747050900000|2025-05-12 11:55:00|4571|4569|4580|4579|4583|4581|4568|4567|11666
1747051200000|2025-05-12 12:00:00|4581|4580|4578|4577|4585|4584|4577|4576|9675
1747051500000|2025-05-12 12:05:00|4576|4575|4577|4576|4578|4577|4573|4572|7180
1747051800000|2025-05-12 12:10:00|4578|4577|4583|4581|4584|4582|4578|4576|13873
1747052100000|2025-05-12 12:15:00|4582|4580|4580|4579|4583|4582|4575|4574|9536
1747052400000|2025-05-12 12:20:00|4579|4578|4581|4580|4582|4580|4578|4577|7172
1747052700000|2025-05-12 12:25:00|4580|4579|4588|4587|4589|4587|4579|4578|6488
1747053000000|2025-05-12 12:30:00|4587|4586|4588|4586|4594|4592|4584|4583|12007
1747053300000|2025-05-12 12:35:00|4587|4587|4589|4588|4592|4590|4587|4586|8743
1747053600000|2025-05-12 12:40:00|4588|4587|4586|4585|4589|4588|4585|4584|9866
1747053900000|2025-05-12 12:45:00|4584|4584|4588|4587|4592|4591|4584|4583|13497
1747054200000|2025-05-12 12:50:00|4590|4588|4590|4588|4590|4588|4585|4584|4451
1747054500000|2025-05-12 12:55:00|4594|4589|4595|4594|4598|4597|4594|4589|16567
1747054800000|2025-05-12 13:00:00|4594|4593|4592|4591|4595|4594|4589|4588|14829
1747055100000|2025-05-12 13:05:00|4593|4592|4582|4581|4593|4592|4581|4580|9177
1747055400000|2025-05-12 13:10:00|4581|4580|4580|4578|4587|4585|4579|4578|13570
1747055700000|2025-05-12 13:15:00|4579|4577|4575|4574|4579|4577|4572|4571|6428
1747056000000|2025-05-12 13:20:00|4576|4572|4567|4566|4576|4575|4567|4566|12652
1747056300000|2025-05-12 13:25:00|4566|4565|4566|4565|4568|4566|4563|4561|11045
1747056600000|2025-05-12 13:30:00|4567|4564|4587|4585|4589|4587|4563|4562|25943
1747056900000|2025-05-12 13:35:00|4586|4584|4585|4583|4592|4590|4574|4572|19138
1747057200000|2025-05-12 13:40:00|4584|4582|4579|4577|4584|4583|4578|4577|14239
1747057500000|2025-05-12 13:45:00|4580|4578|4569|4568|4580|4578|4557|4556|21019
1747057800000|2025-05-12 13:50:00|4568|4567|4564|4562|4571|4569|4562|4561|19846
1747058100000|2025-05-12 13:55:00|4563|4563|4555|4554|4564|4563|4551|4550|13722
1747058400000|2025-05-12 14:00:00|4557|4555|4558|4557|4561|4560|4544|4543|14725
1747058700000|2025-05-12 14:05:00|4559|4558|4558|4557|4563|4562|4557|4556|8034
1747059000000|2025-05-12 14:10:00|4557|4556|4529|4528|4558|4556|4528|4527|12140
1747059300000|2025-05-12 14:15:00|4531|4529|4512|4511|4532|4531|4512|4511|15004
1747059600000|2025-05-12 14:20:00|4513|4512|4505|4503|4516|4515|4499|4498|27743
1747059900000|2025-05-12 14:25:00|4508|4504|4487|4485|4508|4506|4483|4482|14301
1747060200000|2025-05-12 14:30:00|4486|4484|4469|4467|4486|4484|4459|4458|19599
1747060500000|2025-05-12 14:35:00|4471|4469|4469|4467|4475|4473|4465|4464|26287
1747060800000|2025-05-12 14:40:00|4470|4468|4475|4473|4479|4478|4469|4467|13089
1747061100000|2025-05-12 14:45:00|4474|4472|4468|4466|4476|4475|4460|4458|16048
1747061400000|2025-05-12 14:50:00|4467|4467|4479|4478|4485|4484|4466|4465|8052
1747061700000|2025-05-12 14:55:00|4480|4479|4472|4471|4484|4482|4471|4470|8854
1747062000000|2025-05-12 15:00:00|4473|4472|4477|4475|4477|4475|4468|4467|14471
1747062300000|2025-05-12 15:05:00|4475|4473|4468|4466|4476|4474|4467|4466|4954
1747062600000|2025-05-12 15:10:00|4470|4467|4476|4475|4480|4479|4469|4467|3764
1747062900000|2025-05-12 15:15:00|4477|4476|4483|4482|4486|4484|4476|4475|9228
1747063200000|2025-05-12 15:20:00|4482|4481|4476|4474|4483|4481|4474|4473|11443
1747063500000|2025-05-12 15:25:00|4475|4475|4464|4462|4477|4476|4464|4462|18476
1747119600000|2025-05-13 07:00:00|4451|4448|4448|4446|4453|4451|4442|4440|26347
1747119900000|2025-05-13 07:05:00|4449|4448|4466|4464|4466|4465|4444|4442|17529
1747120200000|2025-05-13 07:10:00|4467|4465|4471|4469|4475|4473|4461|4460|20847
1747120500000|2025-05-13 07:15:00|4473|4470|4488|4485|4488|4486|4469|4467|15363
1747120800000|2025-05-13 07:20:00|4492|4486|4485|4482|4496|4495|4482|4481|8890
1747121100000|2025-05-13 07:25:00|4484|4483|4493|4492|4503|4501|4484|4482|10975
1747121400000|2025-05-13 07:30:00|4494|4491|4513|4511|4518|4516|4494|4491|12453
1747121700000|2025-05-13 07:35:00|4511|4510|4511|4510|4517|4516|4505|4503|11248
1747122000000|2025-05-13 07:40:00|4509|4507|4515|4514|4517|4516|4507|4505|11713
1747122300000|2025-05-13 07:45:00|4514|4513|4511|4510|4515|4514|4511|4510|7555
1747122600000|2025-05-13 07:50:00|4510|4509|4515|4513|4519|4517|4506|4504|16620
1747122900000|2025-05-13 07:55:00|4514|4512|4507|4506|4516|4515|4507|4506|5057
1747123200000|2025-05-13 08:00:00|4509|4507|4504|4503|4512|4511|4502|4501|5805
1747123500000|2025-05-13 08:05:00|4506|4504|4495|4494|4506|4504|4495|4494|4772
1747123800000|2025-05-13 08:10:00|4494|4493|4493|4492|4496|4495|4490|4489|4020
1747124100000|2025-05-13 08:15:00|4494|4493|4494|4493|4495|4494|4490|4488|10911
1747124400000|2025-05-13 08:20:00|4493|4492|4500|4499|4501|4500|4491|4490|5319
1747124700000|2025-05-13 08:25:00|4501|4498|4496|4495|4501|4498|4495|4493|4699
1747125000000|2025-05-13 08:30:00|4497|4496|4495|4493|4500|4499|4493|4492|2932
1747125300000|2025-05-13 08:35:00|4494|4494|4496|4494|4501|4499|4494|4493|4339
1747125600000|2025-05-13 08:40:00|4495|4495|4501|4500|4502|4501|4494|4493|4673
1747125900000|2025-05-13 08:45:00|4500|4499|4497|4495|4500|4499|4496|4495|3107
1747126200000|2025-05-13 08:50:00|4496|4493|4484|4483|4497|4493|4484|4482|7037
1747126500000|2025-05-13 08:55:00|4485|4484|4487|4486|4489|4488|4483|4482|4546
1747126800000|2025-05-13 09:00:00|4489|4488|4498|4496|4499|4497|4489|4488|6896
1747127100000|2025-05-13 09:05:00|4499|4497|4504|4502|4504|4502|4498|4497|4745
1747127400000|2025-05-13 09:10:00|4503|4506|4506|4505|4509|4508|4503|4503|6030
1747127700000|2025-05-13 09:15:00|4505|4504|4503|4501|4505|4504|4500|4499|5823
1747128000000|2025-05-13 09:20:00|4504|4502|4506|4505|4506|4505|4502|4501|4675
1747128300000|2025-05-13 09:25:00|4507|4506|4510|4509|4511|4510|4507|4506|9975
1747128600000|2025-05-13 09:30:00|4511|4508|4515|4514|4515|4514|4509|4508|3292
1747128900000|2025-05-13 09:35:00|4516|4515|4511|4510|4516|4515|4511|4509|6954
1747129200000|2025-05-13 09:40:00|4510|4509|4499|4497|4510|4509|4499|4497|6394
1747129500000|2025-05-13 09:45:00|4500|4498|4506|4505|4506|4505|4498|4497|7790
1747129800000|2025-05-13 09:50:00|4505|4504|4499|4498|4505|4504|4498|4496|6540
1747130100000|2025-05-13 09:55:00|4500|4499|4510|4509|4511|4509|4500|4499|5077
1747130400000|2025-05-13 10:00:00|4511|4510|4506|4505|4511|4510|4506|4504|1781
1747130700000|2025-05-13 10:05:00|4507|4506|4511|4510|4513|4512|4506|4505|6718
1747131000000|2025-05-13 10:10:00|4510|4509|4517|4516|4518|4516|4509|4507|4140
1747131300000|2025-05-13 10:15:00|4516|4515|4514|4513|4516|4515|4512|4511|4273
1747131600000|2025-05-13 10:20:00|4515|4514|4514|4513|4517|4516|4514|4513|3378
1747131900000|2025-05-13 10:25:00|4515|4514|4516|4515|4516|4515|4511|4510|2658
1747132200000|2025-05-13 10:30:00|4517|4516|4517|4515|4520|4518|4516|4515|3031
1747132500000|2025-05-13 10:35:00|4519|4516|4516|4515|4519|4518|4515|4514|893
1747132800000|2025-05-13 10:40:00|4517|4516|4520|4518|4520|4519|4517|4516|1715
1747133100000|2025-05-13 10:45:00|4519|4516|4530|4528|4532|4530|4517|4515|7643
1747133400000|2025-05-13 10:50:00|4533|4531|4524|4522|4533|4531|4520|4519|7162
1747133700000|2025-05-13 10:55:00|4523|4521|4521|4520|4524|4523|4521|4520|6860
1747134000000|2025-05-13 11:00:00|4522|4521|4527|4525|4529|4527|4522|4520|3292
1747134300000|2025-05-13 11:05:00|4526|4524|4528|4526|4528|4527|4524|4522|5093
1747134600000|2025-05-13 11:10:00|4530|4529|4531|4530|4532|4531|4529|4528|5918
1747134900000|2025-05-13 11:15:00|4532|4529|4535|4534|4535|4534|4529|4528|5196
1747135200000|2025-05-13 11:20:00|4536|4535|4536|4534|4539|4538|4536|4534|5653
1747135500000|2025-05-13 11:25:00|4537|4535|4531|4530|4538|4537|4531|4530|1367
1747135800000|2025-05-13 11:30:00|4532|4531|4534|4532|4536|4534|4532|4530|4267
1747136100000|2025-05-13 11:35:00|4533|4531|4533|4532|4534|4533|4531|4530|2337
1747136400000|2025-05-13 11:40:00|4532|4531|4526|4524|4533|4531|4525|4524|5003
1747136700000|2025-05-13 11:45:00|4527|4525|4521|4520|4527|4525|4521|4520|8863
1747137000000|2025-05-13 11:50:00|4520|4519|4518|4517|4520|4519|4516|4515|3504
1747137300000|2025-05-13 11:55:00|4519|4516|4515|4513|4521|4519|4514|4513|3280
1747137600000|2025-05-13 12:00:00|4514|4512|4515|4514|4516|4515|4513|4511|4384
1747137900000|2025-05-13 12:05:00|4514|4513|4504|4502|4515|4513|4503|4502|34784
1747138200000|2025-05-13 12:10:00|4505|4503|4501|4500|4510|4509|4501|4499|6002
1747138500000|2025-05-13 12:15:00|4502|4499|4503|4501|4503|4501|4499|4497|15083
1747138800000|2025-05-13 12:20:00|4504|4502|4504|4502|4507|4506|4503|4501|5965
1747139100000|2025-05-13 12:25:00|4505|4503|4507|4505|4507|4506|4505|4503|3701
1747139400000|2025-05-13 12:30:00|4508|4506|4512|4510|4513|4512|4507|4505|5896
1747139700000|2025-05-13 12:35:00|4511|4511|4517|4515|4519|4517|4509|4508|7811
1747140000000|2025-05-13 12:40:00|4516|4514|4514|4512|4517|4515|4511|4510|3858
1747140300000|2025-05-13 12:45:00|4515|4513|4514|4513|4515|4513|4512|4511|3406
1747140600000|2025-05-13 12:50:00|4515|4512|4511|4510|4515|4512|4510|4509|4401
1747140900000|2025-05-13 12:55:00|4512|4511|4505|4504|4516|4515|4505|4504|13655
1747141200000|2025-05-13 13:00:00|4506|4505|4508|4507|4508|4507|4505|4503|2603
1747141500000|2025-05-13 13:05:00|4509|4508|4510|4509|4511|4510|4507|4506|2692
1747141800000|2025-05-13 13:10:00|4509|4508|4510|4509|4511|4509|4508|4507|2551
1747142100000|2025-05-13 13:15:00|4511|4508|4511|4509|4511|4510|4507|4506|1657
1747142400000|2025-05-13 13:20:00|4512|4510|4509|4508|4513|4512|4508|4507|5114
1747142700000|2025-05-13 13:25:00|4508|4507|4506|4505|4509|4508|4506|4504|2360
1747143000000|2025-05-13 13:30:00|4505|4504|4498|4497|4505|4504|4494|4493|7354
1747143300000|2025-05-13 13:35:00|4499|4496|4500|4499|4501|4500|4498|4496|6961
1747143600000|2025-05-13 13:40:00|4501|4501|4510|4508|4512|4510|4501|4500|9354
1747143900000|2025-05-13 13:45:00|4511|4509|4505|4504|4515|4513|4505|4504|8262
1747144200000|2025-05-13 13:50:00|4506|4505|4512|4510|4513|4512|4505|4504|9278
1747144500000|2025-05-13 13:55:00|4514|4511|4514|4513|4522|4520|4514|4511|5145
1747144800000|2025-05-13 14:00:00|4515|4514|4518|4517|4520|4518|4514|4512|4023
1747145100000|2025-05-13 14:05:00|4517|4516|4522|4520|4522|4521|4514|4513|4225
1747145400000|2025-05-13 14:10:00|4521|4521|4517|4515|4523|4522|4516|4515|4286
1747145700000|2025-05-13 14:15:00|4516|4516|4518|4517|4521|4519|4515|4513|5334
1747146000000|2025-05-13 14:20:00|4519|4518|4523|4521|4524|4522|4517|4516|8081
1747146300000|2025-05-13 14:25:00|4524|4522|4514|4512|4524|4523|4514|4512|4939
1747146600000|2025-05-13 14:30:00|4513|4513|4520|4518|4521|4519|4512|4511|9645
1747146900000|2025-05-13 14:35:00|4519|4519|4520|4519|4521|4520|4518|4517|6484
1747147200000|2025-05-13 14:40:00|4521|4520|4526|4525|4526|4525|4520|4518|7471
1747147500000|2025-05-13 14:45:00|4527|4526|4522|4520|4529|4527|4521|4520|4837
1747147800000|2025-05-13 14:50:00|4523|4521|4528|4526|4529|4527|4523|4520|5870
1747148100000|2025-05-13 14:55:00|4527|4527|4529|4528|4531|4530|4527|4526|14509
1747148400000|2025-05-13 15:00:00|4530|4527|4528|4526|4532|4530|4526|4525|10252
1747148700000|2025-05-13 15:05:00|4527|4527|4527|4525|4528|4527|4524|4522|8560
1747149000000|2025-05-13 15:10:00|4528|4526|4529|4528|4530|4528|4527|4525|12610
1747149300000|2025-05-13 15:15:00|4528|4527|4529|4528|4529|4528|4526|4524|7221
1747149600000|2025-05-13 15:20:00|4530|4527|4532|4531|4533|4531|4527|4526|16442
1747149900000|2025-05-13 15:25:00|4533|4532|4526|4524|4539|4538|4526|4524|20464
1747206000000|2025-05-14 07:00:00|4511|4509|4514|4513|4520|4518|4503|4501|18529
1747206300000|2025-05-14 07:05:00|4515|4514|4512|4510|4519|4517|4505|4503|4342
1747206600000|2025-05-14 07:10:00|4513|4511|4504|4502|4513|4512|4503|4501|8412
1747206900000|2025-05-14 07:15:00|4503|4500|4493|4491|4507|4506|4492|4491|5987
1747207200000|2025-05-14 07:20:00|4492|4492|4485|4482|4506|4503|4484|4482|14192
1747207500000|2025-05-14 07:25:00|4484|4483|4483|4481|4489|4487|4478|4476|6168
1747207800000|2025-05-14 07:30:00|4482|4482|4474|4473|4484|4482|4474|4472|4912
1747208100000|2025-05-14 07:35:00|4473|4472|4456|4455|4475|4473|4454|4452|6964
1747208400000|2025-05-14 07:40:00|4459|4456|4451|4450|4462|4460|4449|4448|5206
1747208700000|2025-05-14 07:45:00|4452|4449|4442|4441|4452|4449|4442|4440|9121
1747209000000|2025-05-14 07:50:00|4443|4442|4462|4460|4462|4461|4443|4442|16350
1747209300000|2025-05-14 07:55:00|4461|4464|4467|4465|4478|4476|4461|4463|19785
1747209600000|2025-05-14 08:00:00|4472|4470|4468|4466|4481|4478|4466|4464|9063
1747209900000|2025-05-14 08:05:00|4467|4467|4468|4466|4469|4467|4461|4459|5274
1747210200000|2025-05-14 08:10:00|4467|4465|4465|4463|4467|4466|4460|4459|3116
1747210500000|2025-05-14 08:15:00|4464|4465|4461|4459|4466|4465|4460|4458|4218
1747210800000|2025-05-14 08:20:00|4460|4460|4469|4468|4472|4471|4460|4459|7329
1747211100000|2025-05-14 08:25:00|4470|4469|4464|4463|4470|4469|4464|4462|6007
1747211400000|2025-05-14 08:30:00|4463|4462|4454|4453|4463|4462|4453|4452|4918
1747211700000|2025-05-14 08:35:00|4453|4452|4454|4453|4457|4456|4451|4449|3954
1747212000000|2025-05-14 08:40:00|4453|4451|4451|4450|4453|4451|4447|4446|3975
1747212300000|2025-05-14 08:45:00|4452|4449|4446|4445|4453|4452|4445|4443|6629
1747212600000|2025-05-14 08:50:00|4447|4446|4447|4445|4451|4450|4446|4445|3405
1747212900000|2025-05-14 08:55:00|4446|4444|4449|4448|4450|4449|4444|4442|2482
1747213200000|2025-05-14 09:00:00|4450|4447|4441|4439|4450|4448|4439|4437|4270
1747213500000|2025-05-14 09:05:00|4440|4438|4430|4429|4442|4440|4430|4428|7106
1747213800000|2025-05-14 09:10:00|4431|4430|4426|4424|4432|4431|4422|4421|7909
1747214100000|2025-05-14 09:15:00|4425|4425|4437|4436|4437|4436|4425|4425|4070
1747214400000|2025-05-14 09:20:00|4436|4435|4442|4441|4442|4441|4428|4426|5525
1747214700000|2025-05-14 09:25:00|4443|4440|4444|4442|4455|4453|4443|4440|11632
1747215000000|2025-05-14 09:30:00|4445|4443|4443|4441|4446|4444|4442|4441|8556
1747215300000|2025-05-14 09:35:00|4444|4442|4448|4446|4448|4446|4443|4442|1684
1747215600000|2025-05-14 09:40:00|4447|4445|4449|4448|4450|4449|4445|4443|5078
1747215900000|2025-05-14 09:45:00|4450|4449|4449|4447|4451|4450|4449|4447|2717
1747216200000|2025-05-14 09:50:00|4446|4445|4450|4449|4450|4449|4444|4443|4035
1747216500000|2025-05-14 09:55:00|4449|4448|4445|4443|4450|4448|4445|4443|2450
1747216800000|2025-05-14 10:00:00|4447|4445|4440|4438|4447|4445|4439|4437|3193
1747217100000|2025-05-14 10:05:00|4439|4437|4437|4435|4440|4439|4435|4433|4696
1747217400000|2025-05-14 10:10:00|4436|4436|4439|4438|4440|4438|4436|4435|4051
1747217700000|2025-05-14 10:15:00|4440|4439|4440|4439|4443|4441|4437|4435|6491
1747218000000|2025-05-14 10:20:00|4441|4440|4441|4439|4442|4441|4440|4439|1392
1747218300000|2025-05-14 10:25:00|4440|4440|4438|4437|4440|4440|4438|4436|4826
1747218600000|2025-05-14 10:30:00|4437|4436|4437|4436|4439|4437|4434|4433|3780
1747218900000|2025-05-14 10:35:00|4438|4437|4437|4436|4439|4438|4437|4435|1550
1747219200000|2025-05-14 10:40:00|4440|4435|4437|4435|4440|4439|4436|4435|5925
1747219500000|2025-05-14 10:45:00|4438|4436|4444|4443|4445|4444|4438|4435|3162
1747219800000|2025-05-14 10:50:00|4445|4444|4450|4449|4450|4449|4445|4444|3658
1747220100000|2025-05-14 10:55:00|4452|4450|4450|4448|4452|4450|4449|4448|1189
1747220400000|2025-05-14 11:00:00|4448|4446|4454|4452|4455|4454|4448|4446|2248
1747220700000|2025-05-14 11:05:00|4456|4453|4458|4457|4458|4457|4455|4453|3243
1747221000000|2025-05-14 11:10:00|4457|4456|4459|4458|4460|4458|4456|4455|2874
1747221300000|2025-05-14 11:15:00|4458|4457|4463|4462|4464|4463|4458|4456|1323
1747221600000|2025-05-14 11:20:00|4461|4460|4459|4458|4463|4462|4459|4458|2646
1747221900000|2025-05-14 11:25:00|4460|4459|4458|4456|4461|4459|4458|4456|2080
1747222200000|2025-05-14 11:30:00|4459|4457|4460|4458|4460|4459|4458|4457|7013
1747222500000|2025-05-14 11:35:00|4464|4459|4462|4460|4465|4464|4462|4459|986
1747222800000|2025-05-14 11:40:00|4461|4461|4462|4461|4463|4462|4461|4460|2154
1747223100000|2025-05-14 11:45:00|4461|4460|4453|4451|4461|4460|4452|4450|1241
1747223400000|2025-05-14 11:50:00|4454|4453|4457|4455|4457|4456|4454|4453|1038
1747223700000|2025-05-14 11:55:00|4458|4456|4453|4451|4458|4457|4453|4451|2642
1747224000000|2025-05-14 12:00:00|4452|4450|4452|4451|4453|4451|4451|4449|2495
1747224300000|2025-05-14 12:05:00|4457|4450|4465|4464|4465|4464|4456|4450|4061
1747224600000|2025-05-14 12:10:00|4466|4465|4479|4477|4481|4479|4466|4465|7324
1747224900000|2025-05-14 12:15:00|4480|4478|4488|4486|4488|4486|4479|4478|6981
1747225200000|2025-05-14 12:20:00|4492|4490|4503|4500|4516|4514|4491|4490|24489
1747225500000|2025-05-14 12:25:00|4502|4501|4508|4507|4514|4512|4502|4500|19159
1747225800000|2025-05-14 12:30:00|4509|4508|4508|4506|4532|4530|4504|4502|24267
1747226100000|2025-05-14 12:35:00|4507|4504|4494|4492|4508|4504|4493|4491|11877
1747226400000|2025-05-14 12:40:00|4496|4494|4497|4495|4504|4502|4494|4492|8828
1747226700000|2025-05-14 12:45:00|4498|4496|4490|4488|4499|4497|4488|4487|4433
1747227000000|2025-05-14 12:50:00|4489|4489|4486|4484|4491|4489|4485|4484|3407
1747227300000|2025-05-14 12:55:00|4484|4482|4489|4487|4492|4490|4483|4481|7922
1747227600000|2025-05-14 13:00:00|4488|4485|4482|4480|4488|4485|4479|4477|12900
1747227900000|2025-05-14 13:05:00|4481|4479|4484|4482|4487|4485|4481|4479|9480
1747228200000|2025-05-14 13:10:00|4483|4481|4485|4484|4487|4486|4482|4480|10785
1747228500000|2025-05-14 13:15:00|4484|4483|4486|4484|4489|4488|4484|4482|7980
1747228800000|2025-05-14 13:20:00|4485|4483|4480|4479|4485|4484|4480|4479|2092
1747229100000|2025-05-14 13:25:00|4482|4480|4481|4480|4484|4483|4478|4476|2491
1747229400000|2025-05-14 13:30:00|4482|4479|4470|4468|4482|4480|4470|4468|1847
1747229700000|2025-05-14 13:35:00|4469|4467|4469|4467|4471|4469|4466|4464|12517
1747230000000|2025-05-14 13:40:00|4468|4466|4470|4469|4473|4472|4462|4460|7738
1747230300000|2025-05-14 13:45:00|4471|4468|4476|4474|4477|4476|4465|4463|10069
1747230600000|2025-05-14 13:50:00|4475|4475|4475|4474|4479|4477|4473|4471|6878
1747230900000|2025-05-14 13:55:00|4476|4473|4477|4475|4480|4478|4473|4471|13121
1747231200000|2025-05-14 14:00:00|4476|4473|4488|4486|4488|4486|4471|4470|11152
1747231500000|2025-05-14 14:05:00|4489|4487|4489|4487|4492|4490|4487|4486|18004
1747231800000|2025-05-14 14:10:00|4488|4488|4480|4478|4490|4488|4480|4478|5448
1747232100000|2025-05-14 14:15:00|4481|4479|4473|4471|4481|4480|4473|4471|4575
1747232400000|2025-05-14 14:20:00|4472|4470|4465|4464|4473|4471|4464|4463|9260
1747232700000|2025-05-14 14:25:00|4464|4463|4470|4468|4471|4470|4464|4462|4791
1747233000000|2025-05-14 14:30:00|4469|4467|4478|4477|4478|4477|4466|4465|2836
1747233300000|2025-05-14 14:35:00|4479|4478|4470|4469|4480|4478|4470|4469|5538
1747233600000|2025-05-14 14:40:00|4469|4468|4464|4463|4470|4469|4464|4462|7694
1747233900000|2025-05-14 14:45:00|4465|4464|4467|4466|4469|4467|4465|4464|6474
1747234200000|2025-05-14 14:50:00|4468|4467|4470|4469|4470|4469|4467|4467|4078
1747234500000|2025-05-14 14:55:00|4468|4468|4461|4460|4468|4468|4460|4459|13489
1747234800000|2025-05-14 15:00:00|4460|4459|4450|4448|4460|4459|4449|4448|9082
1747235100000|2025-05-14 15:05:00|4449|4447|4446|4444|4449|4448|4442|4441|8937
1747235400000|2025-05-14 15:10:00|4445|4443|4444|4442|4446|4444|4440|4439|8886
1747235700000|2025-05-14 15:15:00|4445|4443|4445|4443|4449|4447|4441|4439|13552
1747236000000|2025-05-14 15:20:00|4446|4444|4441|4440|4446|4445|4441|4440|6886
1747236300000|2025-05-14 15:25:00|4442|4441|4442|4441|4445|4444|4441|4440|14739
1747292400000|2025-05-15 07:00:00|4397|4394|4434|4431|4443|4440|4397|4394|18796
1747292700000|2025-05-15 07:05:00|4435|4432|4424|4422|4441|4438|4422|4419|23600
1747293000000|2025-05-15 07:10:00|4423|4423|4419|4417|4434|4432|4415|4413|10108
1747293300000|2025-05-15 07:15:00|4420|4418|4418|4416|4421|4419|4412|4409|7698
1747293600000|2025-05-15 07:20:00|4417|4415|4425|4424|4427|4425|4409|4407|7823
1747293900000|2025-05-15 07:25:00|4426|4423|4414|4412|4426|4424|4411|4409|4890
1747294200000|2025-05-15 07:30:00|4415|4413|4413|4411|4423|4422|4411|4409|7580
1747294500000|2025-05-15 07:35:00|4414|4412|4406|4405|4414|4413|4405|4403|6799
1747294800000|2025-05-15 07:40:00|4405|4404|4415|4414|4415|4414|4403|4401|3785
1747295100000|2025-05-15 07:45:00|4416|4413|4431|4430|4431|4430|4413|4411|6312
1747295400000|2025-05-15 07:50:00|4433|4431|4432|4430|4439|4438|4431|4429|7691
1747295700000|2025-05-15 07:55:00|4434|4431|4417|4415|4435|4433|4415|4414|16454
1747296000000|2025-05-15 08:00:00|4416|4416|4417|4415|4419|4417|4409|4408|10590
1747296300000|2025-05-15 08:05:00|4416|4416|4414|4412|4420|4418|4413|4411|2981
1747296600000|2025-05-15 08:10:00|4415|4413|4422|4421|4423|4422|4415|4413|3527
1747296900000|2025-05-15 08:15:00|4423|4420|4426|4424|4429|4428|4421|4419|7792
1747297200000|2025-05-15 08:20:00|4427|4425|4420|4419|4429|4427|4419|4417|11039
1747297500000|2025-05-15 08:25:00|4419|4418|4428|4426|4430|4428|4418|4417|8016
1747297800000|2025-05-15 08:30:00|4427|4427|4430|4428|4433|4431|4427|4427|4510
1747298100000|2025-05-15 08:35:00|4429|4429|4432|4431|4433|4431|4429|4428|2824
1747298400000|2025-05-15 08:40:00|4431|4430|4428|4426|4431|4430|4425|4423|3731
1747298700000|2025-05-15 08:45:00|4426|4425|4429|4428|4431|4430|4426|4424|4296
1747299000000|2025-05-15 08:50:00|4428|4427|4425|4423|4428|4428|4425|4423|1863
1747299300000|2025-05-15 08:55:00|4426|4424|4426|4425|4427|4426|4425|4424|1710
1747299600000|2025-05-15 09:00:00|4428|4426|4430|4428|4430|4429|4423|4422|2580
1747299900000|2025-05-15 09:05:00|4432|4429|4437|4435|4438|4436|4431|4429|967
1747300200000|2025-05-15 09:10:00|4438|4436|4437|4436|4441|4439|4436|4435|3870
1747300500000|2025-05-15 09:15:00|4438|4435|4441|4439|4442|4440|4437|4435|4893
1747300800000|2025-05-15 09:20:00|4442|4440|4446|4445|4448|4446|4441|4439|4783
1747301100000|2025-05-15 09:25:00|4450|4448|4454|4453|4458|4456|4449|4447|5762
1747301400000|2025-05-15 09:30:00|4456|4454|4452|4451|4458|4457|4452|4450|4552
1747301700000|2025-05-15 09:35:00|4451|4450|4444|4443|4451|4450|4443|4442|8232
1747302000000|2025-05-15 09:40:00|4443|4442|4439|4437|4444|4442|4437|4436|4652
1747302300000|2025-05-15 09:45:00|4438|4438|4440|4439|4441|4439|4438|4437|5808
1747302600000|2025-05-15 09:50:00|4441|4438|4438|4436|4441|4439|4436|4435|3053
1747302900000|2025-05-15 09:55:00|4437|4437|4436|4435|4438|4437|4435|4433|9916
1747303200000|2025-05-15 10:00:00|4437|4436|4429|4428|4437|4436|4429|4428|887
1747303500000|2025-05-15 10:05:00|4430|4427|4430|4428|4430|4429|4427|4426|1951
1747303800000|2025-05-15 10:10:00|4428|4426|4429|4427|4430|4428|4428|4426|767
1747304100000|2025-05-15 10:15:00|4431|4428|4434|4432|4435|4433|4429|4427|8787
1747304400000|2025-05-15 10:20:00|4435|4433|4435|4434|4436|4435|4434|4432|3019
1747304700000|2025-05-15 10:25:00|4436|4435|4435|4434|4436|4435|4434|4433|3112
1747305000000|2025-05-15 10:30:00|4434|4433|4437|4436|4437|4436|4434|4433|2806
1747305300000|2025-05-15 10:35:00|4441|4439|4442|4441|4444|4443|4439|4437|6428
1747305600000|2025-05-15 10:40:00|4443|4442|4441|4440|4444|4442|4439|4438|2983
1747305900000|2025-05-15 10:45:00|4439|4438|4438|4437|4440|4438|4437|4436|3280
1747306200000|2025-05-15 10:50:00|4437|4436|4436|4435|4437|4436|4436|4435|1714
1747306500000|2025-05-15 10:55:00|4435|4434|4436|4434|4437|4435|4435|4434|1943
1747306800000|2025-05-15 11:00:00|4435|4435|4440|4438|4442|4440|4435|4435|5220
1747307100000|2025-05-15 11:05:00|4439|4437|4436|4435|4439|4437|4436|4435|1892
1747307400000|2025-05-15 11:10:00|4437|4436|4442|4440|4442|4441|4437|4436|3547
1747307700000|2025-05-15 11:15:00|4443|4441|4442|4441|4443|4442|4441|4440|1295
1747308000000|2025-05-15 11:20:00|4443|4440|4435|4434|4443|4440|4435|4434|1726
1747308300000|2025-05-15 11:25:00|4436|4435|4436|4434|4436|4435|4435|4433|968
1747308600000|2025-05-15 11:30:00|4435|4435|4437|4436|4438|4436|4435|4434|1258
1747308900000|2025-05-15 11:35:00|4439|4437|4445|4443|4445|4443|4435|4434|4653
1747309200000|2025-05-15 11:40:00|4446|4444|4444|4442|4448|4446|4443|4442|1879
1747309500000|2025-05-15 11:45:00|4442|4440|4440|4438|4442|4440|4439|4437|5511
1747309800000|2025-05-15 11:50:00|4439|4437|4434|4433|4440|4437|4433|4432|463
1747310100000|2025-05-15 11:55:00|4435|4434|4438|4437|4439|4437|4434|4432|6557
1747310400000|2025-05-15 12:00:00|4439|4436|4436|4434|4439|4438|4436|4434|5986
1747310700000|2025-05-15 12:05:00|4435|4433|4434|4432|4437|4435|4433|4431|1983
1747311000000|2025-05-15 12:10:00|4433|4433|4430|4428|4434|4433|4430|4428|832
1747311300000|2025-05-15 12:15:00|4428|4426|4429|4427|4429|4428|4427|4426|3872
1747311600000|2025-05-15 12:20:00|4430|4428|4430|4428|4431|4430|4429|4427|3242
1747311900000|2025-05-15 12:25:00|4429|4429|4430|4428|4431|4430|4429|4428|1273
1747312200000|2025-05-15 12:30:00|4434|4432|4436|4435|4436|4435|4427|4425|8132
1747312500000|2025-05-15 12:35:00|4438|4436|4436|4435|4440|4438|4436|4435|6038
1747312800000|2025-05-15 12:40:00|4437|4434|4436|4435|4439|4438|4434|4433|3706
1747313100000|2025-05-15 12:45:00|4434|4433|4431|4429|4435|4434|4429|4428|2365
1747313400000|2025-05-15 12:50:00|4430|4428|4433|4431|4433|4431|4427|4426|2219
1747313700000|2025-05-15 12:55:00|4434|4432|4427|4426|4435|4434|4425|4424|9845
1747314000000|2025-05-15 13:00:00|4428|4424|4428|4427|4428|4427|4422|4420|7687
1747314300000|2025-05-15 13:05:00|4427|4426|4422|4421|4428|4426|4422|4421|2271
1747314600000|2025-05-15 13:10:00|4421|4420|4422|4421|4424|4422|4421|4420|5198
1747314900000|2025-05-15 13:15:00|4423|4422|4417|4415|4424|4422|4417|4415|2856
1747315200000|2025-05-15 13:20:00|4416|4414|4418|4417|4419|4418|4411|4410|4123
1747315500000|2025-05-15 13:25:00|4419|4418|4418|4416|4420|4419|4417|4415|250
1747315800000|2025-05-15 13:30:00|4417|4415|4418|4417|4422|4421|4414|4413|2853
1747316100000|2025-05-15 13:35:00|4419|4418|4414|4412|4422|4420|4414|4412|1825
1747316400000|2025-05-15 13:40:00|4413|4411|4431|4429|4432|4430|4413|4411|6305
1747316700000|2025-05-15 13:45:00|4429|4427|4432|4430|4432|4431|4421|4419|5803
1747317000000|2025-05-15 13:50:00|4433|4431|4427|4425|4433|4431|4426|4425|3743
1747317300000|2025-05-15 13:55:00|4428|4426|4433|4432|4434|4432|4428|4426|6791
1747317600000|2025-05-15 14:00:00|4435|4434|4441|4439|4442|4441|4434|4433|2830
1747317900000|2025-05-15 14:05:00|4442|4440|4440|4438|4444|4442|4439|4438|3205
1747318200000|2025-05-15 14:10:00|4439|4439|4447|4445|4447|4445|4437|4436|2627
1747318500000|2025-05-15 14:15:00|4448|4446|4444|4443|4448|4446|4440|4438|7802
1747318800000|2025-05-15 14:20:00|4446|4444|4445|4444|4446|4444|4444|4443|2456
1747319100000|2025-05-15 14:25:00|4446|4445|4442|4440|4447|4446|4440|4439|2408
1747319400000|2025-05-15 14:30:00|4441|4441|4442|4441|4443|4442|4439|4438|2389
1747319700000|2025-05-15 14:35:00|4443|4442|4456|4454|4456|4454|4443|4442|3695
1747320000000|2025-05-15 14:40:00|4455|4453|4454|4452|4456|4455|4452|4450|6532
1747320300000|2025-05-15 14:45:00|4455|4453|4457|4456|4458|4457|4455|4452|6492
1747320600000|2025-05-15 14:50:00|4458|4455|4454|4453|4461|4459|4453|4452|4838
1747320900000|2025-05-15 14:55:00|4453|4452|4449|4448|4453|4452|4448|4447|7667
1747321200000|2025-05-15 15:00:00|4448|4447|4452|4451|4452|4451|4447|4446|3368
1747321500000|2025-05-15 15:05:00|4454|4452|4456|4454|4457|4456|4454|4452|9651
1747321800000|2025-05-15 15:10:00|4457|4455|4468|4466|4468|4466|4457|4455|8307
1747322100000|2025-05-15 15:15:00|4469|4467|4461|4459|4469|4468|4461|4459|8822
1747322400000|2025-05-15 15:20:00|4460|4457|4455|4454|4460|4458|4455|4454|3986
1747322700000|2025-05-15 15:25:00|4454|4453|4453|4451|4455|4453|4451|4450|11928
1747378800000|2025-05-16 07:00:00|4465|4462|4457|4455|4467|4464|4448|4446|8803
1747379100000|2025-05-16 07:05:00|4456|4456|4443|4441|4458|4456|4438|4436|7921
1747379400000|2025-05-16 07:10:00|4444|4438|4461|4459|4461|4459|4440|4438|6740
1747379700000|2025-05-16 07:15:00|4462|4461|4461|4458|4466|4465|4456|4454|4836
1747380000000|2025-05-16 07:20:00|4460|4457|4449|4446|4460|4457|4448|4446|8944
1747380300000|2025-05-16 07:25:00|4448|4447|4448|4446|4450|4449|4444|4443|7127
1747380600000|2025-05-16 07:30:00|4444|4441|4446|4443|4448|4447|4440|4438|14394
1747380900000|2025-05-16 07:35:00|4445|4444|4445|4443|4455|4453|4444|4443|8518
1747381200000|2025-05-16 07:40:00|4446|4444|4442|4439|4447|4445|4440|4438|6200
1747381500000|2025-05-16 07:45:00|4441|4438|4438|4437|4441|4438|4435|4433|2322
1747381800000|2025-05-16 07:50:00|4439|4436|4442|4440|4442|4441|4435|4433|2475
1747382100000|2025-05-16 07:55:00|4443|4441|4444|4443|4445|4444|4443|4440|3383
1747382400000|2025-05-16 08:00:00|4445|4444|4440|4438|4445|4444|4435|4434|3296
1747382700000|2025-05-16 08:05:00|4439|4439|4432|4430|4441|4439|4432|4430|5494
1747383000000|2025-05-16 08:10:00|4433|4431|4432|4430|4438|4437|4428|4426|6945
1747383300000|2025-05-16 08:15:00|4431|4431|4433|4431|4433|4431|4428|4426|2341
1747383600000|2025-05-16 08:20:00|4434|4432|4435|4433|4435|4434|4432|4430|1325
1747383900000|2025-05-16 08:25:00|4434|4432|4438|4436|4441|4440|4432|4430|2493
1747384200000|2025-05-16 08:30:00|4436|4434|4437|4435|4439|4437|4433|4431|2476
1747384500000|2025-05-16 08:35:00|4438|4436|4430|4428|4438|4437|4429|4428|4913
1747384800000|2025-05-16 08:40:00|4429|4429|4429|4427|4430|4429|4425|4423|9643
1747385100000|2025-05-16 08:45:00|4428|4428|4428|4426|4429|4428|4426|4425|1243
1747385400000|2025-05-16 08:50:00|4427|4425|4426|4425|4428|4426|4424|4423|5417
1747385700000|2025-05-16 08:55:00|4427|4426|4425|4424|4428|4427|4424|4422|6437
1747386000000|2025-05-16 09:00:00|4424|4423|4421|4420|4426|4425|4420|4419|4009
1747386300000|2025-05-16 09:05:00|4420|4419|4425|4424|4425|4424|4420|4419|3406
1747386600000|2025-05-16 09:10:00|4426|4425|4428|4426|4429|4427|4425|4423|6078
1747386900000|2025-05-16 09:15:00|4427|4425|4428|4427|4428|4427|4423|4421|2700
1747387200000|2025-05-16 09:20:00|4429|4428|4429|4427|4433|4431|4428|4427|4221
1747387500000|2025-05-16 09:25:00|4428|4428|4424|4423|4430|4428|4422|4420|2858
1747387800000|2025-05-16 09:30:00|4423|4422|4427|4426|4427|4426|4422|4421|1746
1747388100000|2025-05-16 09:35:00|4428|4427|4427|4425|4428|4427|4423|4422|5717
1747388400000|2025-05-16 09:40:00|4426|4426|4429|4427|4429|4428|4426|4424|1790
1747388700000|2025-05-16 09:45:00|4428|4426|4435|4434|4436|4435|4428|4426|4911
1747389000000|2025-05-16 09:50:00|4436|4435|4435|4434|4436|4435|4429|4427|10517
1747389300000|2025-05-16 09:55:00|4434|4433|4431|4430|4437|4436|4429|4427|13103
1747389600000|2025-05-16 10:00:00|4433|4431|4425|4423|4433|4432|4425|4423|4231
1747389900000|2025-05-16 10:05:00|4424|4424|4422|4420|4426|4425|4422|4420|4038
1747390200000|2025-05-16 10:10:00|4423|4421|4421|4419|4423|4422|4419|4418|7253
1747390500000|2025-05-16 10:15:00|4422|4420|4423|4422|4424|4423|4422|4420|2220
1747390800000|2025-05-16 10:20:00|4424|4421|4426|4424|4426|4425|4423|4421|4344
1747391100000|2025-05-16 10:25:00|4425|4425|4427|4425|4427|4425|4425|4424|3
1747391400000|2025-05-16 10:30:00|4428|4426|4432|4430|4433|4431|4428|4426|910
1747391700000|2025-05-16 10:35:00|4431|4429|4430|4428|4431|4430|4428|4427|2983
1747392000000|2025-05-16 10:40:00|4431|4429|4430|4428|4431|4429|4427|4425|2085
1747392300000|2025-05-16 10:45:00|4432|4429|4432|4430|4436|4434|4431|4429|1738
1747392600000|2025-05-16 10:50:00|4431|4429|4427|4426|4431|4429|4426|4424|2873
1747392900000|2025-05-16 10:55:00|4428|4427|4415|4413|4428|4427|4415|4413|8224
1747393200000|2025-05-16 11:00:00|4416|4415|4417|4414|4417|4415|4416|4414|3175
1747393500000|2025-05-16 11:05:00|4412|4410|4416|4415|4418|4417|4412|4410|10588
1747393800000|2025-05-16 11:10:00|4415|4414|4411|4409|4416|4415|4411|4409|2100
1747394100000|2025-05-16 11:15:00|4410|4410|4407|4405|4411|4410|4407|4405|1796
1747394400000|2025-05-16 11:20:00|4408|4406|4402|4401|4408|4406|4402|4400|4947
1747394700000|2025-05-16 11:25:00|4401|4400|4402|4400|4403|4402|4400|4399|3978
1747395000000|2025-05-16 11:30:00|4403|4401|4404|4402|4405|4403|4399|4397|3331
1747395300000|2025-05-16 11:35:00|4402|4400|4403|4401|4405|4403|4399|4397|10457
1747395600000|2025-05-16 11:40:00|4404|4402|4403|4401|4405|4404|4403|4401|3193
1747395900000|2025-05-16 11:45:00|4402|4398|4396|4394|4402|4399|4394|4392|15584
1747396200000|2025-05-16 11:50:00|4395|4393|4392|4390|4395|4394|4392|4390|8041
1747396500000|2025-05-16 11:55:00|4391|4389|4393|4392|4393|4392|4387|4385|5143
1747396800000|2025-05-16 12:00:00|4392|4391|4396|4394|4398|4396|4391|4390|4881
1747397100000|2025-05-16 12:05:00|4395|4393|4388|4386|4396|4394|4387|4385|8811
1747397400000|2025-05-16 12:10:00|4387|4385|4383|4382|4387|4386|4379|4377|4882
1747397700000|2025-05-16 12:15:00|4384|4381|4388|4387|4388|4387|4383|4381|12997
1747398000000|2025-05-16 12:20:00|4389|4388|4384|4383|4390|4389|4384|4383|4305
1747398300000|2025-05-16 12:25:00|4385|4384|4381|4379|4385|4384|4378|4376|3436
1747398600000|2025-05-16 12:30:00|4382|4380|4376|4375|4382|4380|4373|4372|6943
1747398900000|2025-05-16 12:35:00|4375|4374|4372|4371|4376|4374|4368|4367|10460
1747399200000|2025-05-16 12:40:00|4371|4370|4368|4367|4373|4371|4367|4366|4036
1747399500000|2025-05-16 12:45:00|4369|4366|4364|4362|4369|4368|4364|4362|8014
1747399800000|2025-05-16 12:50:00|4363|4361|4359|4357|4363|4362|4357|4356|9423
1747400100000|2025-05-16 12:55:00|4358|4358|4351|4350|4359|4358|4348|4346|12119
1747400400000|2025-05-16 13:00:00|4350|4348|4351|4350|4358|4356|4347|4345|15930
1747400700000|2025-05-16 13:05:00|4352|4351|4354|4352|4358|4356|4352|4351|5818
1747401000000|2025-05-16 13:10:00|4353|4350|4352|4351|4355|4354|4350|4348|4950
1747401300000|2025-05-16 13:15:00|4351|4350|4350|4348|4352|4351|4348|4346|7452
1747401600000|2025-05-16 13:20:00|4349|4347|4345|4343|4350|4348|4345|4343|2829
1747401900000|2025-05-16 13:25:00|4344|4341|4347|4345|4352|4350|4342|4340|4199
1747402200000|2025-05-16 13:30:00|4348|4346|4340|4339|4350|4348|4339|4338|8987
1747402500000|2025-05-16 13:35:00|4341|4340|4339|4337|4345|4343|4334|4333|8967
1747402800000|2025-05-16 13:40:00|4340|4339|4343|4341|4343|4342|4334|4332|9418
1747403100000|2025-05-16 13:45:00|4345|4342|4353|4351|4353|4351|4342|4340|8301
1747403400000|2025-05-16 13:50:00|4354|4352|4350|4348|4361|4359|4346|4344|20629
1747403700000|2025-05-16 13:55:00|4351|4349|4365|4363|4365|4363|4350|4348|8211
1747404000000|2025-05-16 14:00:00|4362|4360|4353|4352|4362|4361|4353|4352|9267
1747404300000|2025-05-16 14:05:00|4354|4355|4351|4349|4357|4355|4350|4349|10821
1747404600000|2025-05-16 14:10:00|4353|4350|4354|4353|4355|4354|4348|4346|5310
1747404900000|2025-05-16 14:15:00|4355|4352|4348|4347|4355|4352|4348|4346|7136
1747405200000|2025-05-16 14:20:00|4347|4346|4341|4340|4347|4347|4337|4336|8449
1747405500000|2025-05-16 14:25:00|4342|4341|4338|4337|4343|4342|4337|4336|7401
1747405800000|2025-05-16 14:30:00|4339|4338|4339|4337|4340|4339|4337|4336|4948
1747406100000|2025-05-16 14:35:00|4338|4338|4335|4333|4339|4338|4333|4332|9195
1747406400000|2025-05-16 14:40:00|4334|4327|4335|4334|4335|4334|4329|4327|6949
1747406700000|2025-05-16 14:45:00|4336|4335|4327|4325|4336|4335|4326|4325|9033
1747407000000|2025-05-16 14:50:00|4326|4326|4317|4316|4330|4328|4317|4316|6253
1747407300000|2025-05-16 14:55:00|4316|4315|4314|4313|4321|4320|4313|4311|5263
1747407600000|2025-05-16 15:00:00|4315|4314|4324|4323|4326|4324|4314|4313|13656
1747407900000|2025-05-16 15:05:00|4326|4324|4317|4315|4332|4330|4316|4315|10526
1747408200000|2025-05-16 15:10:00|4316|4310|4306|4304|4319|4318|4304|4302|15547
1747408500000|2025-05-16 15:15:00|4307|4305|4306|4305|4311|4310|4302|4301|23789
1747408800000|2025-05-16 15:20:00|4307|4306|4317|4315|4319|4318|4307|4306|11621
1747409100000|2025-05-16 15:25:00|4316|4316|4325|4324|4326|4324|4316|4315|17467
1747638000000|2025-05-19 07:00:00|4329|4327|4356|4353|4368|4366|4329|4327|9892
1747638300000|2025-05-19 07:05:00|4357|4354|4361|4358|4378|4375|4355|4353|20403
1747638600000|2025-05-19 07:10:00|4360|4357|4383|4380|4386|4384|4357|4355|14285
1747638900000|2025-05-19 07:15:00|4382|4379|4382|4380|4385|4383|4374|4372|12276
1747639200000|2025-05-19 07:20:00|4381|4379|4375|4372|4382|4380|4369|4367|4830
1747639500000|2025-05-19 07:25:00|4374|4373|4372|4371|4375|4374|4367|4366|9456
1747639800000|2025-05-19 07:30:00|4373|4370|4372|4370|4375|4374|4371|4370|10040
1747640100000|2025-05-19 07:35:00|4371|4369|4369|4367|4371|4370|4364|4363|8100
1747640400000|2025-05-19 07:40:00|4370|4368|4365|4364|4370|4369|4363|4361|7348
1747640700000|2025-05-19 07:45:00|4364|4363|4368|4366|4369|4367|4361|4359|3113
1747641000000|2025-05-19 07:50:00|4369|4367|4368|4367|4372|4370|4367|4365|5018
1747641300000|2025-05-19 07:55:00|4369|4365|4366|4364|4369|4367|4365|4363|3686
1747641600000|2025-05-19 08:00:00|4367|4365|4370|4368|4371|4370|4366|4364|3525
1747641900000|2025-05-19 08:05:00|4371|4369|4366|4364|4376|4374|4365|4363|5283
1747642200000|2025-05-19 08:10:00|4367|4365|4378|4376|4378|4376|4366|4365|4598
1747642500000|2025-05-19 08:15:00|4377|4375|4374|4372|4377|4376|4372|4371|5853
1747642800000|2025-05-19 08:20:00|4373|4371|4374|4372|4376|4374|4370|4368|3939
1747643100000|2025-05-19 08:25:00|4375|4373|4371|4369|4375|4373|4368|4366|4288
1747643400000|2025-05-19 08:30:00|4370|4367|4362|4360|4371|4368|4359|4357|2885
1747643700000|2025-05-19 08:35:00|4361|4359|4360|4358|4364|4362|4358|4357|3263
1747644000000|2025-05-19 08:40:00|4359|4357|4354|4353|4361|4359|4352|4351|3701
1747644300000|2025-05-19 08:45:00|4355|4354|4364|4362|4364|4363|4355|4353|11183
1747644600000|2025-05-19 08:50:00|4365|4363|4364|4362|4365|4363|4361|4360|4359
1747644900000|2025-05-19 08:55:00|4365|4363|4358|4357|4365|4363|4355|4353|5539
1747645200000|2025-05-19 09:00:00|4359|4356|4355|4353|4359|4356|4350|4349|6794
1747645500000|2025-05-19 09:05:00|4356|4352|4353|4351|4356|4354|4352|4351|4581
1747645800000|2025-05-19 09:10:00|4352|4350|4359|4357|4361|4359|4349|4348|8517
1747646100000|2025-05-19 09:15:00|4358|4358|4359|4357|4361|4359|4358|4357|1522
1747646400000|2025-05-19 09:20:00|4358|4358|4357|4356|4361|4360|4357|4356|5891
1747646700000|2025-05-19 09:25:00|4356|4355|4358|4356|4358|4356|4354|4352|777
1747647000000|2025-05-19 09:30:00|4359|4357|4358|4356|4359|4357|4356|4354|2925
1747647300000|2025-05-19 09:35:00|4357|4355|4357|4355|4364|4362|4356|4354|7716
1747647600000|2025-05-19 09:40:00|4356|4354|4354|4352|4356|4354|4351|4349|3124
1747647900000|2025-05-19 09:45:00|4353|4353|4351|4349|4355|4353|4348|4347|2270
1747648200000|2025-05-19 09:50:00|4350|4350|4351|4349|4352|4350|4349|4348|3214
1747648500000|2025-05-19 09:55:00|4350|4348|4351|4349|4351|4350|4349|4348|1916
1747648800000|2025-05-19 10:00:00|4350|4350|4347|4346|4351|4350|4345|4343|2068
1747649100000|2025-05-19 10:05:00|4348|4347|4343|4342|4348|4347|4342|4341|2528
1747649400000|2025-05-19 10:10:00|4344|4341|4343|4341|4346|4344|4342|4341|2451
1747649700000|2025-05-19 10:15:00|4342|4342|4342|4340|4345|4344|4342|4340|2845
1747650000000|2025-05-19 10:20:00|4343|4341|4342|4340|4346|4345|4342|4340|1617
1747650300000|2025-05-19 10:25:00|4343|4341|4342|4341|4345|4343|4339|4338|8689
1747650600000|2025-05-19 10:30:00|4341|4340|4342|4340|4342|4341|4339|4338|2870
1747650900000|2025-05-19 10:35:00|4341|4341|4341|4339|4344|4342|4340|4339|3331
1747651200000|2025-05-19 10:40:00|4340|4340|4341|4339|4341|4340|4340|4338|2722
1747651500000|2025-05-19 10:45:00|4342|4340|4344|4342|4344|4343|4342|4339|5882
1747651800000|2025-05-19 10:50:00|4343|4341|4342|4340|4344|4343|4341|4339|1465
1747652100000|2025-05-19 10:55:00|4341|4339|4340|4339|4341|4339|4339|4337|1102
1747652400000|2025-05-19 11:00:00|4341|4338|4339|4338|4341|4338|4337|4336|3578
1747652700000|2025-05-19 11:05:00|4337|4337|4337|4335|4338|4337|4336|4334|2249
1747653000000|2025-05-19 11:10:00|4336|4334|4333|4332|4337|4336|4333|4332|2896
1747653300000|2025-05-19 11:15:00|4334|4333|4338|4336|4338|4337|4333|4332|1300
1747653600000|2025-05-19 11:20:00|4337|4337|4336|4335|4338|4337|4336|4335|1663
1747653900000|2025-05-19 11:25:00|4337|4336|4336|4334|4338|4337|4335|4333|2569
1747654200000|2025-05-19 11:30:00|4337|4335|4335|4333|4337|4335|4335|4333|1827
1747654500000|2025-05-19 11:35:00|4336|4334|4337|4336|4337|4336|4335|4333|1262
1747654800000|2025-05-19 11:40:00|4338|4335|4340|4338|4340|4338|4338|4335|4798
1747655100000|2025-05-19 11:45:00|4341|4339|4346|4344|4346|4344|4341|4339|1851
1747655400000|2025-05-19 11:50:00|4345|4343|4343|4341|4345|4343|4342|4341|4741
1747655700000|2025-05-19 11:55:00|4344|4342|4345|4344|4345|4344|4343|4341|1867
1747656000000|2025-05-19 12:00:00|4346|4345|4345|4343|4350|4348|4345|4343|2095
1747656300000|2025-05-19 12:05:00|4344|4342|4345|4344|4345|4344|4343|4342|1923
1747656600000|2025-05-19 12:10:00|4344|4343|4345|4343|4347|4346|4344|4343|6854
1747656900000|2025-05-19 12:15:00|4344|4342|4341|4339|4344|4342|4341|4339|354
1747657200000|2025-05-19 12:20:00|4342|4340|4341|4339|4345|4343|4340|4339|1245
1747657500000|2025-05-19 12:25:00|4340|4340|4338|4336|4340|4340|4338|4336|807
1747657800000|2025-05-19 12:30:00|4337|4335|4341|4339|4343|4342|4334|4332|2670
1747658100000|2025-05-19 12:35:00|4342|4340|4342|4340|4343|4341|4341|4339|1817
1747658400000|2025-05-19 12:40:00|4343|4341|4346|4345|4347|4346|4343|4341|4547
1747658700000|2025-05-19 12:45:00|4347|4346|4346|4344|4348|4346|4345|4343|1068
1747659000000|2025-05-19 12:50:00|4347|4345|4351|4349|4353|4352|4347|4345|1350
1747659300000|2025-05-19 12:55:00|4350|4348|4347|4345|4352|4351|4347|4345|1114
1747659600000|2025-05-19 13:00:00|4348|4346|4346|4345|4349|4348|4346|4344|2007
1747659900000|2025-05-19 13:05:00|4347|4346|4346|4345|4347|4346|4344|4343|1567
1747660200000|2025-05-19 13:10:00|4347|4344|4338|4336|4347|4344|4334|4333|7680
1747660500000|2025-05-19 13:15:00|4337|4337|4337|4335|4338|4337|4333|4331|4698
1747660800000|2025-05-19 13:20:00|4336|4336|4342|4341|4342|4341|4336|4336|1223
1747661100000|2025-05-19 13:25:00|4343|4342|4342|4341|4346|4344|4342|4341|1622
1747661400000|2025-05-19 13:30:00|4343|4340|4354|4353|4355|4353|4338|4337|3892
1747661700000|2025-05-19 13:35:00|4353|4352|4358|4356|4359|4357|4350|4348|1119
1747662000000|2025-05-19 13:40:00|4359|4357|4354|4353|4361|4359|4354|4353|5343
1747662300000|2025-05-19 13:45:00|4355|4351|4362|4361|4362|4361|4353|4351|5480
1747662600000|2025-05-19 13:50:00|4361|4360|4360|4359|4362|4361|4358|4357|2038
1747662900000|2025-05-19 13:55:00|4361|4360|4362|4361|4363|4361|4358|4357|2964
1747663200000|2025-05-19 14:00:00|4363|4362|4364|4363|4369|4368|4362|4360|3700
1747663500000|2025-05-19 14:05:00|4365|4364|4363|4362|4367|4365|4362|4361|2713
1747663800000|2025-05-19 14:10:00|4364|4361|4366|4364|4366|4364|4363|4361|2078
1747664100000|2025-05-19 14:15:00|4367|4365|4368|4366|4369|4367|4365|4364|2419
1747664400000|2025-05-19 14:20:00|4367|4367|4373|4371|4373|4371|4367|4366|1929
1747664700000|2025-05-19 14:25:00|4372|4370|4367|4365|4372|4370|4367|4365|6087
1747665000000|2025-05-19 14:30:00|4366|4364|4364|4362|4366|4364|4361|4359|3365
1747665300000|2025-05-19 14:35:00|4365|4363|4367|4366|4367|4366|4364|4363|1493
1747665600000|2025-05-19 14:40:00|4366|4365|4368|4367|4371|4369|4366|4365|5511
1747665900000|2025-05-19 14:45:00|4369|4366|4369|4367|4369|4367|4366|4365|2822
1747666200000|2025-05-19 14:50:00|4370|4368|4371|4369|4372|4371|4370|4367|2593
1747666500000|2025-05-19 14:55:00|4372|4370|4374|4373|4376|4374|4372|4370|6253
1747666800000|2025-05-19 15:00:00|4376|4374|4377|4376|4377|4376|4376|4374|1487
1747667100000|2025-05-19 15:05:00|4376|4375|4377|4375|4377|4376|4374|4373|5869
1747667400000|2025-05-19 15:10:00|4379|4376|4378|4376|4380|4379|4377|4375|7692
1747667700000|2025-05-19 15:15:00|4379|4377|4370|4369|4379|4377|4369|4367|6246
1747668000000|2025-05-19 15:20:00|4368|4368|4364|4363|4369|4368|4364|4363|5832
1747668300000|2025-05-19 15:25:00|4363|4362|4365|4364|4365|4364|4363|4362|7707
1747724400000|2025-05-20 07:00:00|4300|4296|4296|4294|4322|4319|4274|4271|29321
1747724700000|2025-05-20 07:05:00|4295|4293|4298|4295|4314|4312|4292|4289|16429
1747725000000|2025-05-20 07:10:00|4299|4296|4296|4294|4306|4303|4293|4291|8713
1747725300000|2025-05-20 07:15:00|4295|4293|4305|4302|4305|4302|4290|4288|12803
1747725600000|2025-05-20 07:20:00|4304|4301|4303|4301|4310|4308|4301|4299|5861
1747725900000|2025-05-20 07:25:00|4305|4303|4293|4291|4305|4303|4291|4289|12911
1747726200000|2025-05-20 07:30:00|4292|4292|4294|4293|4300|4298|4291|4289|9641
1747726500000|2025-05-20 07:35:00|4296|4292|4287|4286|4296|4295|4287|4285|6633
1747726800000|2025-05-20 07:40:00|4288|4287|4276|4274|4291|4289|4273|4271|16132
1747727100000|2025-05-20 07:45:00|4274|4275|4266|4265|4274|4275|4264|4262|19407
1747727400000|2025-05-20 07:50:00|4265|4263|4274|4272|4277|4276|4265|4263|11988
1747727700000|2025-05-20 07:55:00|4273|4273|4272|4270|4277|4276|4272|4270|6828
1747728000000|2025-05-20 08:00:00|4271|4269|4275|4273|4282|4280|4269|4267|8623
1747728300000|2025-05-20 08:05:00|4273|4271|4278|4277|4282|4281|4268|4266|10921
1747728600000|2025-05-20 08:10:00|4276|4275|4272|4271|4277|4276|4272|4271|9809
1747728900000|2025-05-20 08:15:00|4271|4270|4286|4284|4287|4285|4271|4270|7647
1747729200000|2025-05-20 08:20:00|4285|4283|4285|4283|4288|4287|4284|4281|10458
1747729500000|2025-05-20 08:25:00|4284|4282|4287|4286|4289|4288|4284|4282|5153
1747729800000|2025-05-20 08:30:00|4288|4287|4289|4287|4293|4291|4287|4286|8118
1747730100000|2025-05-20 08:35:00|4288|4288|4291|4290|4299|4297|4288|4287|10852
1747730400000|2025-05-20 08:40:00|4293|4289|4295|4293|4299|4297|4292|4289|7628
1747730700000|2025-05-20 08:45:00|4294|4294|4293|4291|4295|4294|4291|4289|4176
1747731000000|2025-05-20 08:50:00|4291|4290|4289|4287|4291|4290|4287|4285|2765
1747731300000|2025-05-20 08:55:00|4288|4288|4292|4290|4292|4291|4288|4287|7636
1747731600000|2025-05-20 09:00:00|4294|4291|4292|4290|4295|4293|4291|4289|1959
1747731900000|2025-05-20 09:05:00|4293|4291|4288|4287|4293|4292|4288|4286|7403
1747732200000|2025-05-20 09:10:00|4289|4288|4289|4287|4291|4290|4287|4286|8509
1747732500000|2025-05-20 09:15:00|4290|4288|4295|4294|4301|4299|4289|4287|7209
1747732800000|2025-05-20 09:20:00|4294|4293|4294|4292|4295|4294|4291|4289|8742
1747733100000|2025-05-20 09:25:00|4293|4293|4291|4290|4293|4293|4287|4286|19767
1747733400000|2025-05-20 09:30:00|4292|4291|4296|4294|4297|4295|4292|4291|10190
1747733700000|2025-05-20 09:35:00|4295|4295|4290|4289|4295|4295|4288|4286|4012
1747734000000|2025-05-20 09:40:00|4289|4288|4291|4289|4292|4290|4289|4288|792
1747734300000|2025-05-20 09:45:00|4290|4290|4288|4287|4292|4291|4288|4286|6494
1747734600000|2025-05-20 09:50:00|4289|4288|4301|4300|4303|4301|4288|4287|8170
1747734900000|2025-05-20 09:55:00|4302|4301|4302|4300|4305|4304|4301|4299|2363
1747735200000|2025-05-20 10:00:00|4301|4298|4306|4305|4306|4305|4299|4298|7528
1747735500000|2025-05-20 10:05:00|4307|4306|4311|4309|4313|4312|4307|4306|13948
1747735800000|2025-05-20 10:10:00|4309|4308|4305|4304|4310|4309|4305|4304|4020
1747736100000|2025-05-20 10:15:00|4304|4303|4308|4307|4310|4308|4304|4303|5326
1747736400000|2025-05-20 10:20:00|4309|4306|4304|4302|4309|4307|4303|4302|987
1747736700000|2025-05-20 10:25:00|4300|4299|4298|4297|4301|4300|4298|4297|7453
1747737000000|2025-05-20 10:30:00|4299|4298|4301|4300|4301|4300|4297|4295|1135
1747737300000|2025-05-20 10:35:00|4300|4299|4299|4298|4301|4300|4299|4298|4286
1747737600000|2025-05-20 10:40:00|4298|4297|4307|4305|4307|4305|4298|4297|4124
1747737900000|2025-05-20 10:45:00|4308|4306|4310|4308|4310|4308|4306|4305|1079
1747738200000|2025-05-20 10:50:00|4312|4311|4330|4327|4330|4328|4311|4310|10774
1747738500000|2025-05-20 10:55:00|4329|4329|4328|4327|4341|4339|4324|4321|26130
1747738800000|2025-05-20 11:00:00|4329|4326|4317|4315|4330|4326|4317|4315|10845
1747739100000|2025-05-20 11:05:00|4316|4316|4318|4316|4318|4316|4311|4309|11015
1747739400000|2025-05-20 11:10:00|4316|4314|4312|4310|4318|4316|4311|4310|3631
1747739700000|2025-05-20 11:15:00|4313|4311|4308|4306|4314|4313|4308|4306|5260
1747740000000|2025-05-20 11:20:00|4307|4307|4305|4304|4307|4307|4304|4302|5478
1747740300000|2025-05-20 11:25:00|4309|4307|4313|4312|4313|4312|4309|4307|24071
1747740600000|2025-05-20 11:30:00|4314|4313|4315|4314|4316|4315|4314|4313|3419
1747740900000|2025-05-20 11:35:00|4314|4313|4318|4317|4318|4317|4314|4313|1716
1747741200000|2025-05-20 11:40:00|4319|4318|4321|4320|4326|4324|4319|4318|8818
1747741500000|2025-05-20 11:45:00|4320|4318|4317|4315|4320|4318|4316|4314|3633
1747741800000|2025-05-20 11:50:00|4316|4314|4310|4309|4317|4314|4309|4308|5494
1747742100000|2025-05-20 11:55:00|4311|4310|4311|4309|4311|4310|4310|4309|1249
1747742400000|2025-05-20 12:00:00|4310|4310|4309|4308|4312|4311|4309|4307|4365
1747742700000|2025-05-20 12:05:00|4308|4307|4306|4304|4308|4308|4304|4303|1967
1747743000000|2025-05-20 12:10:00|4305|4303|4305|4303|4305|4304|4303|4302|6062
1747743300000|2025-05-20 12:15:00|4304|4304|4305|4304|4308|4306|4304|4304|5092
1747743600000|2025-05-20 12:20:00|4306|4305|4313|4312|4314|4313|4306|4305|4852
1747743900000|2025-05-20 12:25:00|4314|4313|4317|4315|4318|4316|4313|4312|13963
1747744200000|2025-05-20 12:30:00|4315|4314|4313|4312|4317|4316|4313|4311|3259
1747744500000|2025-05-20 12:35:00|4312|4311|4311|4310|4312|4311|4311|4309|6795
1747744800000|2025-05-20 12:40:00|4312|4309|4305|4303|4312|4309|4301|4300|13651
1747745100000|2025-05-20 12:45:00|4306|4304|4306|4304|4307|4306|4305|4303|2888
1747745400000|2025-05-20 12:50:00|4307|4305|4309|4307|4309|4308|4305|4304|3480
1747745700000|2025-05-20 12:55:00|4308|4308|4304|4302|4308|4308|4303|4302|1072
1747746000000|2025-05-20 13:00:00|4303|4303|4313|4311|4314|4312|4303|4302|1604
1747746300000|2025-05-20 13:05:00|4314|4312|4321|4319|4322|4321|4313|4312|8076
1747746600000|2025-05-20 13:10:00|4320|4318|4315|4314|4323|4322|4315|4314|9586
1747746900000|2025-05-20 13:15:00|4314|4313|4310|4309|4315|4314|4310|4309|3118
1747747200000|2025-05-20 13:20:00|4311|4308|4319|4317|4320|4318|4311|4308|5670
1747747500000|2025-05-20 13:25:00|4320|4318|4321|4320|4325|4323|4320|4318|5085
1747747800000|2025-05-20 13:30:00|4322|4322|4321|4319|4326|4324|4319|4317|6021
1747748100000|2025-05-20 13:35:00|4320|4318|4330|4328|4331|4329|4317|4316|6223
1747748400000|2025-05-20 13:40:00|4331|4329|4335|4333|4341|4340|4331|4329|19533
1747748700000|2025-05-20 13:45:00|4333|4332|4330|4328|4336|4334|4326|4325|12057
1747749000000|2025-05-20 13:50:00|4331|4329|4340|4338|4341|4339|4331|4329|10557
1747749300000|2025-05-20 13:55:00|4339|4337|4327|4325|4340|4338|4326|4325|8310
1747749600000|2025-05-20 14:00:00|4326|4326|4331|4329|4331|4330|4326|4325|4150
1747749900000|2025-05-20 14:05:00|4330|4330|4332|4330|4336|4335|4330|4329|5023
1747750200000|2025-05-20 14:10:00|4331|4331|4325|4323|4331|4331|4325|4323|9448
1747750500000|2025-05-20 14:15:00|4326|4324|4326|4324|4329|4327|4326|4324|3942
1747750800000|2025-05-20 14:20:00|4324|4323|4320|4319|4324|4323|4320|4319|7333
1747751100000|2025-05-20 14:25:00|4319|4318|4319|4318|4321|4319|4316|4315|7462
1747751400000|2025-05-20 14:30:00|4321|4319|4319|4318|4321|4319|4318|4317|6269
1747751700000|2025-05-20 14:35:00|4318|4317|4324|4322|4324|4323|4315|4314|9167
1747752000000|2025-05-20 14:40:00|4321|4320|4326|4325|4329|4327|4321|4320|4665
1747752300000|2025-05-20 14:45:00|4324|4324|4322|4320|4326|4325|4322|4320|2589
1747752600000|2025-05-20 14:50:00|4321|4319|4311|4309|4321|4319|4310|4308|6659
1747752900000|2025-05-20 14:55:00|4310|4308|4309|4308|4311|4310|4309|4308|4212
1747753200000|2025-05-20 15:00:00|4310|4309|4313|4311|4313|4312|4310|4308|934
1747753500000|2025-05-20 15:05:00|4312|4312|4315|4313|4316|4314|4312|4311|4644
1747753800000|2025-05-20 15:10:00|4314|4314|4315|4314|4319|4317|4314|4313|5624
1747754100000|2025-05-20 15:15:00|4316|4313|4319|4317|4320|4319|4314|4313|6677
1747754400000|2025-05-20 15:20:00|4320|4318|4319|4317|4320|4319|4317|4315|7779
1747754700000|2025-05-20 15:25:00|4320|4318|4325|4323|4326|4324|4320|4318|31843
1747810800000|2025-05-21 07:00:00|4319|4317|4293|4291|4324|4322|4292|4290|9838
1747811100000|2025-05-21 07:05:00|4294|4292|4288|4285|4298|4295|4284|4282|14592
1747811400000|2025-05-21 07:10:00|4290|4286|4284|4283|4290|4289|4279|4278|13650
1747811700000|2025-05-21 07:15:00|4283|4282|4266|4264|4285|4284|4265|4264|15536
1747812000000|2025-05-21 07:20:00|4265|4268|4270|4268|4272|4271|4261|4259|8040
1747812300000|2025-05-21 07:25:00|4269|4266|4263|4261|4269|4267|4261|4260|3342
1747812600000|2025-05-21 07:30:00|4266|4264|4267|4265|4268|4266|4261|4259|11792
1747812900000|2025-05-21 07:35:00|4268|4266|4272|4270|4273|4271|4262|4261|4221
1747813200000|2025-05-21 07:40:00|4271|4271|4276|4275|4285|4283|4271|4271|4997
1747813500000|2025-05-21 07:45:00|4275|4274|4269|4267|4275|4274|4268|4266|2228
1747813800000|2025-05-21 07:50:00|4267|4266|4273|4271|4276|4274|4267|4266|4760
1747814100000|2025-05-21 07:55:00|4274|4272|4271|4270|4278|4277|4271|4270|5204
1747814400000|2025-05-21 08:00:00|4272|4272|4268|4266|4277|4275|4267|4266|8985
1747814700000|2025-05-21 08:05:00|4267|4265|4263|4261|4268|4267|4262|4261|9608
1747815000000|2025-05-21 08:10:00|4262|4262|4270|4268|4274|4273|4262|4261|3632
1747815300000|2025-05-21 08:15:00|4269|4267|4271|4269|4271|4270|4267|4266|6412
1747815600000|2025-05-21 08:20:00|4272|4270|4274|4273|4274|4273|4272|4269|4395
1747815900000|2025-05-21 08:25:00|4276|4274|4274|4272|4276|4274|4273|4271|2955
1747816200000|2025-05-21 08:30:00|4273|4273|4274|4273|4275|4274|4271|4270|1469
1747816500000|2025-05-21 08:35:00|4273|4272|4269|4267|4274|4272|4267|4266|5302
1747816800000|2025-05-21 08:40:00|4270|4268|4274|4273|4275|4274|4270|4268|3242
1747817100000|2025-05-21 08:45:00|4273|4272|4270|4268|4274|4272|4269|4268|4992
1747817400000|2025-05-21 08:50:00|4269|4269|4272|4271|4274|4272|4269|4267|10293
1747817700000|2025-05-21 08:55:00|4271|4270|4274|4273|4274|4273|4271|4270|1699
1747818000000|2025-05-21 09:00:00|4273|4272|4270|4269|4273|4272|4268|4266|8173
1747818300000|2025-05-21 09:05:00|4269|4268|4272|4270|4272|4271|4268|4266|2216
1747818600000|2025-05-21 09:10:00|4271|4268|4275|4273|4275|4274|4270|4268|6183
1747818900000|2025-05-21 09:15:00|4276|4274|4275|4273|4278|4276|4275|4273|5444
1747819200000|2025-05-21 09:20:00|4274|4272|4266|4264|4274|4272|4265|4264|5167
1747819500000|2025-05-21 09:25:00|4265|4265|4265|4263|4267|4266|4264|4263|2194
1747819800000|2025-05-21 09:30:00|4264|4264|4264|4263|4265|4264|4261|4260|4104
1747820100000|2025-05-21 09:35:00|4265|4262|4267|4266|4267|4266|4265|4262|1914
1747820400000|2025-05-21 09:40:00|4268|4267|4268|4266|4268|4267|4264|4263|8125
1747820700000|2025-05-21 09:45:00|4267|4265|4266|4265|4267|4266|4265|4264|4628
1747821000000|2025-05-21 09:50:00|4267|4266|4269|4268|4269|4268|4267|4266|2128
1747821300000|2025-05-21 09:55:00|4268|4267|4268|4267|4272|4270|4265|4264|6419
1747821600000|2025-05-21 10:00:00|4267|4265|4266|4265|4267|4266|4266|4265|1498
1747821900000|2025-05-21 10:05:00|4265|4264|4263|4262|4266|4264|4262|4261|4402
1747822200000|2025-05-21 10:10:00|4262|4261|4258|4257|4262|4262|4256|4255|11586
1747822500000|2025-05-21 10:15:00|4259|4258|4253|4252|4259|4258|4253|4252|6580
1747822800000|2025-05-21 10:20:00|4252|4251|4249|4248|4253|4252|4249|4248|13900
1747823100000|2025-05-21 10:25:00|4248|4247|4254|4253|4254|4253|4248|4247|5898
1747823400000|2025-05-21 10:30:00|4255|4254|4256|4254|4258|4257|4255|4253|4338
1747823700000|2025-05-21 10:35:00|4257|4255|4256|4254|4258|4257|4255|4254|5506
1747824000000|2025-05-21 10:40:00|4255|4253|4258|4257|4258|4257|4254|4252|5676
1747824300000|2025-05-21 10:45:00|4259|4258|4264|4262|4264|4263|4259|4258|8297
1747824600000|2025-05-21 10:50:00|4263|4263|4265|4264|4266|4264|4262|4260|4802
1747824900000|2025-05-21 10:55:00|4266|4263|4268|4266|4270|4268|4265|4263|6839
1747825200000|2025-05-21 11:00:00|4269|4265|4269|4268|4271|4270|4268|4265|3293
1747825500000|2025-05-21 11:05:00|4270|4269|4272|4271|4273|4271|4268|4267|4217
1747825800000|2025-05-21 11:10:00|4273|4272|4272|4271|4273|4272|4272|4271|599
1747826100000|2025-05-21 11:15:00|4273|4272|4278|4277|4278|4277|4272|4271|2907
1747826400000|2025-05-21 11:20:00|4281|4280|4286|4285|4286|4285|4281|4279|3309
1747826700000|2025-05-21 11:25:00|4285|4284|4285|4284|4289|4288|4285|4283|6889
1747827000000|2025-05-21 11:30:00|4286|4285|4283|4282|4288|4287|4283|4282|1378
1747827300000|2025-05-21 11:35:00|4282|4281|4283|4282|4283|4282|4281|4279|4152
1747827600000|2025-05-21 11:40:00|4284|4283|4287|4286|4287|4286|4284|4283|4811
1747827900000|2025-05-21 11:45:00|4288|4287|4286|4284|4288|4287|4284|4283|3904
1747828200000|2025-05-21 11:50:00|4285|4283|4285|4283|4285|4284|4284|4283|399
1747828500000|2025-05-21 11:55:00|4286|4284|4287|4285|4288|4287|4285|4284|6460
1747828800000|2025-05-21 12:00:00|4288|4286|4283|4282|4288|4287|4283|4282|1813
1747829100000|2025-05-21 12:05:00|4284|4280|4280|4279|4284|4281|4277|4275|7723
1747829400000|2025-05-21 12:10:00|4281|4280|4281|4279|4283|4282|4278|4277|2414
1747829700000|2025-05-21 12:15:00|4280|4280|4278|4277|4281|4280|4278|4277|3328
1747830000000|2025-05-21 12:20:00|4279|4276|4282|4281|4283|4281|4278|4276|4037
1747830300000|2025-05-21 12:25:00|4283|4282|4277|4275|4283|4282|4277|4275|7269
1747830600000|2025-05-21 12:30:00|4276|4276|4274|4272|4277|4276|4272|4271|2226
1747830900000|2025-05-21 12:35:00|4273|4273|4272|4270|4274|4273|4271|4269|7022
1747831200000|2025-05-21 12:40:00|4270|4269|4275|4274|4276|4274|4268|4267|4401
1747831500000|2025-05-21 12:45:00|4276|4273|4274|4273|4276|4275|4274|4272|1225
1747831800000|2025-05-21 12:50:00|4275|4274|4279|4278|4279|4278|4275|4274|1885
1747832100000|2025-05-21 12:55:00|4278|4277|4279|4278|4280|4279|4278|4277|6276
1747832400000|2025-05-21 13:00:00|4280|4279|4281|4280|4282|4280|4277|4276|4091
1747832700000|2025-05-21 13:05:00|4282|4281|4282|4280|4283|4282|4280|4278|3345
1747833000000|2025-05-21 13:10:00|4283|4281|4281|4280|4283|4281|4279|4278|6314
1747833300000|2025-05-21 13:15:00|4282|4281|4283|4281|4284|4283|4282|4280|3475
1747833600000|2025-05-21 13:20:00|4282|4282|4286|4285|4287|4285|4281|4280|653
1747833900000|2025-05-21 13:25:00|4285|4284|4283|4281|4287|4286|4283|4281|5157
1747834200000|2025-05-21 13:30:00|4282|4282|4283|4282|4284|4283|4279|4278|8547
1747834500000|2025-05-21 13:35:00|4284|4283|4280|4279|4284|4283|4279|4278|2555
1747834800000|2025-05-21 13:40:00|4281|4278|4277|4276|4281|4280|4277|4276|2196
1747835100000|2025-05-21 13:45:00|4278|4277|4280|4279|4280|4279|4275|4274|6193
1747835400000|2025-05-21 13:50:00|4279|4277|4287|4285|4287|4285|4277|4276|6788
1747835700000|2025-05-21 13:55:00|4286|4284|4288|4286|4288|4287|4286|4284|9576
1747836000000|2025-05-21 14:00:00|4289|4287|4299|4298|4301|4300|4288|4287|19468
1747836300000|2025-05-21 14:05:00|4300|4299|4300|4299|4307|4306|4299|4297|16471
1747836600000|2025-05-21 14:10:00|4299|4298|4303|4301|4303|4302|4297|4296|6084
1747836900000|2025-05-21 14:15:00|4304|4302|4310|4308|4310|4309|4304|4302|3240
1747837200000|2025-05-21 14:20:00|4309|4309|4306|4304|4310|4309|4304|4303|1176
1747837500000|2025-05-21 14:25:00|4307|4305|4306|4305|4307|4305|4303|4302|630
1747837800000|2025-05-21 14:30:00|4307|4304|4299|4297|4307|4304|4298|4296|2205
1747838100000|2025-05-21 14:35:00|4298|4299|4305|4303|4306|4305|4298|4299|2092
1747838400000|2025-05-21 14:40:00|4307|4304|4301|4300|4308|4306|4301|4300|5479
1747838700000|2025-05-21 14:45:00|4300|4299|4302|4301|4302|4301|4299|4298|7705
1747839000000|2025-05-21 14:50:00|4303|4302|4304|4303|4305|4303|4302|4301|4197
1747839300000|2025-05-21 14:55:00|4305|4304|4306|4305|4308|4307|4305|4304|8489
1747839600000|2025-05-21 15:00:00|4307|4306|4307|4305|4312|4311|4306|4305|4960
1747839900000|2025-05-21 15:05:00|4306|4304|4308|4306|4308|4307|4304|4303|2206
1747840200000|2025-05-21 15:10:00|4307|4307|4306|4305|4310|4308|4306|4304|5534
1747840500000|2025-05-21 15:15:00|4307|4304|4306|4305|4307|4306|4305|4303|3130
1747840800000|2025-05-21 15:20:00|4307|4304|4306|4305|4307|4306|4305|4303|2087
1747841100000|2025-05-21 15:25:00|4305|4304|4301|4300|4305|4304|4299|4298|8757
1747897200000|2025-05-22 07:00:00|4279|4270|4300|4297|4300|4299|4279|4270|5365
1747897500000|2025-05-22 07:05:00|4302|4298|4302|4300|4310|4308|4299|4296|4574
1747897800000|2025-05-22 07:10:00|4301|4299|4291|4289|4302|4299|4286|4284|10474
1747898100000|2025-05-22 07:15:00|4289|4290|4282|4280|4290|4290|4281|4278|4978
1747898400000|2025-05-22 07:20:00|4281|4281|4283|4280|4287|4285|4278|4277|4483
1747898700000|2025-05-22 07:25:00|4282|4279|4278|4276|4284|4282|4277|4275|2336
1747899000000|2025-05-22 07:30:00|4274|4273|4272|4271|4279|4277|4269|4267|3936
1747899300000|2025-05-22 07:35:00|4273|4272|4270|4269|4276|4274|4270|4268|3166
1747899600000|2025-05-22 07:40:00|4267|4268|4265|4263|4270|4269|4264|4261|6133
1747899900000|2025-05-22 07:45:00|4268|4264|4265|4264|4276|4275|4265|4263|4748
1747900200000|2025-05-22 07:50:00|4264|4263|4261|4260|4264|4263|4260|4258|5903
1747900500000|2025-05-22 07:55:00|4263|4261|4262|4260|4267|4265|4261|4259|6292
1747900800000|2025-05-22 08:00:00|4261|4259|4283|4280|4283|4281|4261|4259|36669
1747901100000|2025-05-22 08:05:00|4282|4279|4284|4282|4288|4286|4279|4278|4859
1747901400000|2025-05-22 08:10:00|4283|4283|4273|4271|4285|4283|4273|4271|3882
1747901700000|2025-05-22 08:15:00|4276|4274|4278|4277|4284|4283|4275|4273|8924
1747902000000|2025-05-22 08:20:00|4277|4276|4276|4274|4280|4278|4272|4270|2357
1747902300000|2025-05-22 08:25:00|4275|4275|4275|4274|4280|4278|4274|4272|4725
1747902600000|2025-05-22 08:30:00|4278|4273|4274|4273|4283|4281|4274|4272|7190
1747902900000|2025-05-22 08:35:00|4275|4272|4284|4283|4284|4283|4275|4272|4212
1747903200000|2025-05-22 08:40:00|4282|4281|4265|4263|4283|4281|4265|4263|4719
1747903500000|2025-05-22 08:45:00|4264|4262|4263|4261|4266|4265|4262|4261|4096
1747903800000|2025-05-22 08:50:00|4264|4262|4264|4262|4267|4266|4264|4262|5851
1747904100000|2025-05-22 08:55:00|4263|4263|4262|4260|4264|4263|4260|4258|3824
1747904400000|2025-05-22 09:00:00|4263|4261|4263|4261|4264|4263|4259|4258|8270
1747904700000|2025-05-22 09:05:00|4262|4262|4258|4257|4263|4262|4257|4255|7327
1747905000000|2025-05-22 09:10:00|4259|4258|4260|4258|4266|4264|4259|4257|4972
1747905300000|2025-05-22 09:15:00|4259|4257|4259|4258|4261|4259|4258|4256|4199
1747905600000|2025-05-22 09:20:00|4258|4256|4250|4249|4259|4257|4249|4247|6961
1747905900000|2025-05-22 09:25:00|4249|4247|4253|4252|4254|4253|4248|4246|12476
1747906200000|2025-05-22 09:30:00|4254|4253|4258|4256|4259|4258|4254|4252|5882
1747906500000|2025-05-22 09:35:00|4257|4257|4257|4256|4258|4257|4253|4251|11480
1747906800000|2025-05-22 09:40:00|4256|4255|4255|4253|4257|4256|4254|4253|3637
1747907100000|2025-05-22 09:45:00|4254|4254|4252|4251|4255|4254|4251|4250|2598
1747907400000|2025-05-22 09:50:00|4251|4250|4255|4253|4255|4253|4250|4248|9648
1747907700000|2025-05-22 09:55:00|4256|4254|4251|4250|4257|4256|4251|4250|2608
1747908000000|2025-05-22 10:00:00|4250|4249|4246|4244|4251|4250|4245|4244|3303
1747908300000|2025-05-22 10:05:00|4245|4243|4245|4243|4246|4244|4243|4241|3494
1747908600000|2025-05-22 10:10:00|4246|4244|4253|4252|4253|4252|4246|4244|4506
1747908900000|2025-05-22 10:15:00|4252|4251|4253|4252|4255|4254|4252|4251|5478
1747909200000|2025-05-22 10:20:00|4254|4251|4251|4250|4254|4252|4251|4250|4331
1747909500000|2025-05-22 10:25:00|4250|4249|4245|4243|4256|4254|4244|4243|7189
1747909800000|2025-05-22 10:30:00|4244|4242|4249|4248|4250|4248|4244|4242|7462
1747910100000|2025-05-22 10:35:00|4248|4247|4240|4238|4250|4248|4238|4236|7126
1747910400000|2025-05-22 10:40:00|4241|4240|4242|4241|4242|4241|4237|4235|12422
1747910700000|2025-05-22 10:45:00|4243|4242|4235|4233|4245|4243|4234|4233|3611
1747911000000|2025-05-22 10:50:00|4234|4234|4239|4237|4241|4240|4232|4231|6725
1747911300000|2025-05-22 10:55:00|4238|4238|4237|4235|4240|4238|4235|4233|1880
1747911600000|2025-05-22 11:00:00|4240|4238|4244|4242|4245|4244|4239|4238|3030
1747911900000|2025-05-22 11:05:00|4245|4243|4243|4241|4247|4245|4243|4241|1939
1747912200000|2025-05-22 11:10:00|4242|4242|4242|4240|4243|4242|4239|4238|2157
1747912500000|2025-05-22 11:15:00|4241|4241|4241|4239|4243|4242|4238|4236|3635
1747912800000|2025-05-22 11:20:00|4242|4240|4246|4244|4248|4247|4242|4240|8124
1747913100000|2025-05-22 11:25:00|4245|4245|4242|4240|4247|4246|4242|4240|5689
1747913400000|2025-05-22 11:30:00|4241|4239|4246|4244|4248|4246|4240|4238|2305
1747913700000|2025-05-22 11:35:00|4245|4243|4244|4242|4246|4244|4243|4241|1714
1747914000000|2025-05-22 11:40:00|4243|4241|4242|4240|4245|4243|4241|4240|4411
1747914300000|2025-05-22 11:45:00|4241|4237|4243|4241|4247|4245|4239|4237|5127
1747914600000|2025-05-22 11:50:00|4242|4240|4242|4240|4245|4244|4239|4238|12736
1747914900000|2025-05-22 11:55:00|4241|4241|4234|4233|4245|4243|4234|4233|9867
1747915200000|2025-05-22 12:00:00|4235|4232|4233|4231|4236|4234|4230|4228|2727
1747915500000|2025-05-22 12:05:00|4235|4232|4234|4233|4237|4236|4232|4230|3873
1747915800000|2025-05-22 12:10:00|4233|4232|4231|4230|4238|4236|4229|4228|8530
1747916100000|2025-05-22 12:15:00|4232|4229|4229|4227|4233|4232|4224|4222|4452
1747916400000|2025-05-22 12:20:00|4228|4226|4224|4223|4231|4230|4224|4223|1909
1747916700000|2025-05-22 12:25:00|4227|4222|4229|4227|4229|4227|4224|4222|9293
1747917000000|2025-05-22 12:30:00|4230|4228|4238|4236|4238|4237|4228|4227|6354
1747917300000|2025-05-22 12:35:00|4237|4237|4236|4234|4240|4238|4236|4234|2331
1747917600000|2025-05-22 12:40:00|4235|4232|4234|4233|4237|4235|4233|4231|12479
1747917900000|2025-05-22 12:45:00|4233|4232|4240|4238|4241|4239|4233|4231|2708
1747918200000|2025-05-22 12:50:00|4239|4239|4237|4235|4240|4239|4236|4235|3146
1747918500000|2025-05-22 12:55:00|4236|4236|4236|4235|4236|4236|4234|4233|5027
1747918800000|2025-05-22 13:00:00|4237|4236|4235|4233|4239|4238|4234|4233|2564
1747919100000|2025-05-22 13:05:00|4234|4234|4234|4232|4237|4236|4234|4232|2440
1747919400000|2025-05-22 13:10:00|4235|4233|4235|4234|4237|4235|4233|4231|3277
1747919700000|2025-05-22 13:15:00|4234|4233|4229|4228|4234|4233|4229|4228|723
1747920000000|2025-05-22 13:20:00|4228|4227|4230|4228|4230|4229|4228|4226|4964
1747920300000|2025-05-22 13:25:00|4231|4229|4229|4227|4231|4229|4228|4227|629
1747920600000|2025-05-22 13:30:00|4228|4228|4220|4219|4228|4228|4219|4217|14467
1747920900000|2025-05-22 13:35:00|4221|4220|4224|4222|4224|4222|4219|4217|7189
1747921200000|2025-05-22 13:40:00|4225|4223|4220|4218|4227|4226|4220|4218|3461
1747921500000|2025-05-22 13:45:00|4219|4217|4219|4218|4221|4220|4214|4212|10577
1747921800000|2025-05-22 13:50:00|4218|4217|4226|4224|4227|4225|4217|4216|6293
1747922100000|2025-05-22 13:55:00|4225|4223|4217|4215|4227|4225|4217|4215|6783
1747922400000|2025-05-22 14:00:00|4218|4216|4220|4218|4221|4220|4216|4214|9070
1747922700000|2025-05-22 14:05:00|4221|4219|4231|4230|4233|4231|4219|4217|7752
1747923000000|2025-05-22 14:10:00|4230|4229|4233|4231|4233|4232|4229|4227|8738
1747923300000|2025-05-22 14:15:00|4234|4233|4231|4229|4236|4235|4229|4227|7125
1747923600000|2025-05-22 14:20:00|4230|4228|4230|4229|4237|4235|4230|4228|4429
1747923900000|2025-05-22 14:25:00|4229|4228|4225|4224|4231|4230|4225|4224|4195
1747924200000|2025-05-22 14:30:00|4226|4225|4225|4223|4230|4229|4224|4222|7194
1747924500000|2025-05-22 14:35:00|4224|4222|4227|4225|4227|4225|4222|4221|3176
1747924800000|2025-05-22 14:40:00|4226|4224|4223|4221|4226|4225|4222|4220|5013
1747925100000|2025-05-22 14:45:00|4222|4222|4226|4225|4227|4226|4221|4219|3965
1747925400000|2025-05-22 14:50:00|4227|4224|4224|4223|4227|4225|4223|4222|2131
1747925700000|2025-05-22 14:55:00|4225|4224|4227|4226|4228|4227|4224|4223|8977
1747926000000|2025-05-22 15:00:00|4230|4229|4226|4224|4230|4229|4225|4223|6668
1747926300000|2025-05-22 15:05:00|4225|4225|4232|4231|4232|4231|4225|4224|5592
1747926600000|2025-05-22 15:10:00|4233|4232|4238|4237|4240|4239|4230|4228|7181
1747926900000|2025-05-22 15:15:00|4239|4238|4237|4235|4240|4239|4237|4235|3722
1747927200000|2025-05-22 15:20:00|4238|4236|4239|4238|4240|4239|4237|4236|5287
1747927500000|2025-05-22 15:25:00|4240|4239|4240|4238|4241|4240|4238|4237|13749
1747983600000|2025-05-23 07:00:00|4254|4251|4213|4211|4254|4251|4211|4210|15556
1747983900000|2025-05-23 07:05:00|4215|4212|4237|4234|4241|4239|4215|4212|10070
1747984200000|2025-05-23 07:10:00|4236|4233|4226|4224|4239|4237|4226|4224|7921
1747984500000|2025-05-23 07:15:00|4227|4225|4236|4234|4237|4235|4224|4222|3769
1747984800000|2025-05-23 07:20:00|4237|4235|4233|4232|4238|4236|4233|4232|3972
1747985100000|2025-05-23 07:25:00|4235|4233|4237|4235|4240|4239|4233|4232|4097
1747985400000|2025-05-23 07:30:00|4238|4236|4251|4249|4251|4249|4235|4233|9883
1747985700000|2025-05-23 07:35:00|4249|4248|4243|4242|4255|4253|4241|4240|5619
1747986000000|2025-05-23 07:40:00|4242|4241|4240|4239|4245|4244|4240|4238|6679
1747986300000|2025-05-23 07:45:00|4239|4238|4231|4230|4240|4238|4226|4225|3890
1747986600000|2025-05-23 07:50:00|4232|4231|4228|4226|4235|4233|4228|4226|2117
1747986900000|2025-05-23 07:55:00|4227|4224|4225|4223|4230|4229|4225|4223|974
1747987200000|2025-05-23 08:00:00|4224|4222|4226|4225|4228|4227|4224|4222|772
1747987500000|2025-05-23 08:05:00|4227|4226|4235|4234|4237|4235|4226|4225|2656
1747987800000|2025-05-23 08:10:00|4236|4235|4242|4241|4243|4242|4236|4235|3685
1747988100000|2025-05-23 08:15:00|4241|4240|4230|4229|4241|4240|4230|4229|4562
1747988400000|2025-05-23 08:20:00|4231|4230|4229|4227|4232|4230|4226|4224|3567
1747988700000|2025-05-23 08:25:00|4230|4228|4234|4232|4234|4233|4230|4228|2051
1747989000000|2025-05-23 08:30:00|4236|4233|4234|4232|4239|4237|4232|4230|6089
1747989300000|2025-05-23 08:35:00|4233|4231|4234|4233|4234|4233|4232|4230|1429
1747989600000|2025-05-23 08:40:00|4233|4231|4235|4233|4236|4235|4232|4230|2166
1747989900000|2025-05-23 08:45:00|4237|4234|4236|4234|4237|4235|4232|4231|1337
1747990200000|2025-05-23 08:50:00|4238|4235|4239|4237|4240|4238|4238|4234|6628
1747990500000|2025-05-23 08:55:00|4238|4236|4237|4236|4240|4238|4237|4235|3013
1747990800000|2025-05-23 09:00:00|4238|4237|4237|4236|4241|4239|4236|4234|6623
1747991100000|2025-05-23 09:05:00|4236|4235|4242|4240|4245|4243|4236|4235|4266
1747991400000|2025-05-23 09:10:00|4243|4241|4241|4240|4245|4243|4236|4235|1995
1747991700000|2025-05-23 09:15:00|4242|4241|4245|4244|4247|4246|4241|4241|4979
1747992000000|2025-05-23 09:20:00|4246|4245|4241|4239|4248|4247|4239|4238|3358
1747992300000|2025-05-23 09:25:00|4240|4237|4234|4233|4241|4237|4233|4232|4478
1747992600000|2025-05-23 09:30:00|4233|4232|4239|4237|4239|4237|4233|4231|2272
1747992900000|2025-05-23 09:35:00|4240|4238|4240|4239|4242|4241|4239|4238|3465
1747993200000|2025-05-23 09:40:00|4239|4238|4239|4237|4240|4239|4237|4236|1262
1747993500000|2025-05-23 09:45:00|4240|4238|4244|4243|4244|4243|4238|4236|3285
1747993800000|2025-05-23 09:50:00|4245|4244|4245|4244|4246|4245|4242|4241|12107
1747994100000|2025-05-23 09:55:00|4246|4243|4247|4246|4250|4249|4246|4243|4162
1747994400000|2025-05-23 10:00:00|4248|4247|4247|4246|4249|4247|4246|4245|1148
1747994700000|2025-05-23 10:05:00|4246|4245|4247|4245|4247|4246|4245|4243|1571
1747995000000|2025-05-23 10:10:00|4246|4246|4238|4237|4247|4246|4237|4236|625
1747995300000|2025-05-23 10:15:00|4240|4238|4237|4235|4240|4239|4237|4235|1022
1747995600000|2025-05-23 10:20:00|4236|4234|4240|4239|4241|4240|4235|4233|1785
1747995900000|2025-05-23 10:25:00|4241|4240|4242|4240|4244|4242|4241|4239|2297
1747996200000|2025-05-23 10:30:00|4243|4241|4242|4241|4245|4243|4240|4238|2066
1747996500000|2025-05-23 10:35:00|4243|4242|4241|4240|4246|4244|4241|4239|2695
1747996800000|2025-05-23 10:40:00|4242|4239|4245|4243|4246|4244|4242|4239|2623
1747997100000|2025-05-23 10:45:00|4244|4242|4243|4241|4245|4243|4241|4240|800
1747997400000|2025-05-23 10:50:00|4242|4242|4242|4240|4243|4242|4242|4240|607
1747997700000|2025-05-23 10:55:00|4243|4241|4240|4239|4243|4241|4240|4239|4393
1747998000000|2025-05-23 11:00:00|4241|4238|4244|4243|4246|4245|4241|4238|6323
1747998300000|2025-05-23 11:05:00|4243|4242|4245|4244|4245|4244|4242|4241|1170
1747998600000|2025-05-23 11:10:00|4244|4243|4243|4242|4245|4244|4243|4241|1199
1747998900000|2025-05-23 11:15:00|4242|4241|4236|4234|4243|4242|4233|4232|5623
1747999200000|2025-05-23 11:20:00|4235|4233|4235|4234|4238|4236|4231|4230|9469
1747999500000|2025-05-23 11:25:00|4236|4235|4237|4236|4238|4236|4235|4234|2657
1747999800000|2025-05-23 11:30:00|4238|4237|4242|4240|4243|4241|4238|4236|1548
1748000100000|2025-05-23 11:35:00|4241|4241|4240|4239|4242|4241|4238|4237|243
1748000400000|2025-05-23 11:40:00|4241|4240|4180|4178|4242|4240|4172|4170|28899
1748000700000|2025-05-23 11:45:00|4179|4176|4140|4137|4186|4184|4133|4131|82504
1748001000000|2025-05-23 11:50:00|4139|4138|4137|4135|4146|4144|4104|4102|85153
1748001300000|2025-05-23 11:55:00|4139|4137|4108|4106|4144|4142|4106|4104|43740
1748001600000|2025-05-23 12:00:00|4107|4104|4111|4109|4121|4118|4097|4095|55055
1748001900000|2025-05-23 12:05:00|4112|4110|4102|4100|4112|4110|4076|4074|85340
1748002200000|2025-05-23 12:10:00|4103|4101|4086|4083|4103|4101|4077|4075|30521
1748002500000|2025-05-23 12:15:00|4085|4082|4098|4097|4109|4108|4079|4077|49982
1748002800000|2025-05-23 12:20:00|4097|4096|4110|4108|4111|4110|4085|4083|54894
1748003100000|2025-05-23 12:25:00|4109|4107|4130|4127|4132|4130|4109|4107|28778
1748003400000|2025-05-23 12:30:00|4129|4128|4122|4121|4138|4136|4122|4121|36302
1748003700000|2025-05-23 12:35:00|4123|4120|4126|4125|4136|4134|4122|4120|26715
1748004000000|2025-05-23 12:40:00|4127|4123|4127|4125|4132|4131|4122|4120|16235
1748004300000|2025-05-23 12:45:00|4126|4123|4115|4114|4130|4128|4108|4106|17691
1748004600000|2025-05-23 12:50:00|4114|4113|4114|4112|4116|4114|4107|4105|12926
1748004900000|2025-05-23 12:55:00|4113|4113|4110|4108|4114|4113|4103|4102|19983
1748005200000|2025-05-23 13:00:00|4109|4107|4099|4096|4109|4107|4098|4096|19718
1748005500000|2025-05-23 13:05:00|4098|4097|4093|4091|4102|4100|4092|4090|23328
1748005800000|2025-05-23 13:10:00|4092|4090|4092|4090|4100|4098|4089|4088|27904
1748006100000|2025-05-23 13:15:00|4091|4091|4116|4114|4118|4117|4091|4091|15196
1748006400000|2025-05-23 13:20:00|4117|4115|4114|4112|4122|4121|4112|4110|18948
1748006700000|2025-05-23 13:25:00|4116|4114|4130|4128|4131|4130|4114|4112|20902
1748007000000|2025-05-23 13:30:00|4129|4129|4143|4141|4145|4143|4128|4125|21499
1748007300000|2025-05-23 13:35:00|4144|4143|4146|4145|4151|4149|4144|4143|20105
1748007600000|2025-05-23 13:40:00|4147|4144|4144|4142|4150|4149|4141|4139|18179
1748007900000|2025-05-23 13:45:00|4145|4143|4125|4123|4145|4143|4122|4120|13319
1748008200000|2025-05-23 13:50:00|4124|4124|4138|4136|4138|4137|4124|4124|15072
1748008500000|2025-05-23 13:55:00|4139|4137|4139|4137|4146|4145|4137|4135|11511
1748008800000|2025-05-23 14:00:00|4140|4138|4148|4147|4156|4155|4138|4137|21113
1748009100000|2025-05-23 14:05:00|4149|4146|4149|4147|4158|4157|4146|4144|19330
1748009400000|2025-05-23 14:10:00|4148|4146|4146|4145|4153|4152|4141|4140|18905
1748009700000|2025-05-23 14:15:00|4147|4144|4135|4134|4149|4147|4133|4132|16007
1748010000000|2025-05-23 14:20:00|4134|4133|4149|4147|4150|4148|4134|4133|18728
1748010300000|2025-05-23 14:25:00|4148|4148|4140|4138|4152|4151|4138|4136|22001
1748010600000|2025-05-23 14:30:00|4139|4137|4144|4142|4144|4142|4137|4136|10809
1748010900000|2025-05-23 14:35:00|4143|4141|4143|4140|4146|4144|4140|4139|9600
1748011200000|2025-05-23 14:40:00|4142|4141|4143|4142|4150|4148|4140|4139|7724
1748011500000|2025-05-23 14:45:00|4144|4141|4151|4150|4153|4151|4144|4141|11097
1748011800000|2025-05-23 14:50:00|4152|4151|4144|4143|4152|4151|4143|4141|12762
1748012100000|2025-05-23 14:55:00|4145|4144|4142|4140|4147|4145|4141|4140|8077
1748012400000|2025-05-23 15:00:00|4143|4141|4146|4145|4149|4147|4139|4138|11112
1748012700000|2025-05-23 15:05:00|4145|4144|4141|4140|4147|4146|4138|4137|13818
1748013000000|2025-05-23 15:10:00|4140|4139|4135|4134|4140|4140|4134|4132|9742
1748013300000|2025-05-23 15:15:00|4134|4133|4137|4136|4138|4137|4133|4131|21975
1748013600000|2025-05-23 15:20:00|4136|4135|4135|4133|4140|4139|4134|4133|32252
1748013900000|2025-05-23 15:25:00|4134|4134|4133|4132|4135|4134|4129|4127|25515
1748242800000|2025-05-26 07:00:00|4227|4224|4232|4230|4236|4232|4222|4219|23139
1748243100000|2025-05-26 07:05:00|4229|4227|4249|4247|4249|4247|4226|4223|18533
1748243400000|2025-05-26 07:10:00|4248|4246|4220|4218|4249|4247|4219|4217|42158
1748243700000|2025-05-26 07:15:00|4221|4219|4222|4220|4222|4221|4216|4215|7723
1748244000000|2025-05-26 07:20:00|4217|4221|4213|4211|4221|4221|4211|4210|10451
1748244300000|2025-05-26 07:25:00|4212|4210|4215|4212|4217|4214|4207|4205|7745
1748244600000|2025-05-26 07:30:00|4216|4213|4215|4213|4220|4218|4212|4211|10701
1748244900000|2025-05-26 07:35:00|4216|4214|4214|4212|4218|4216|4209|4208|11269
1748245200000|2025-05-26 07:40:00|4216|4213|4216|4214|4217|4215|4210|4208|14400
1748245500000|2025-05-26 07:45:00|4217|4215|4218|4216|4222|4221|4214|4212|6022
1748245800000|2025-05-26 07:50:00|4219|4218|4219|4217|4222|4220|4218|4216|1899
1748246100000|2025-05-26 07:55:00|4220|4218|4221|4219|4224|4222|4217|4215|4109
1748246400000|2025-05-26 08:00:00|4222|4220|4221|4219|4222|4220|4217|4215|2380
1748246700000|2025-05-26 08:05:00|4222|4220|4222|4221|4225|4224|4221|4220|5493
1748247000000|2025-05-26 08:10:00|4221|4220|4221|4219|4222|4221|4217|4216|2999
1748247300000|2025-05-26 08:15:00|4220|4220|4213|4212|4220|4220|4212|4211|3445
1748247600000|2025-05-26 08:20:00|4212|4211|4210|4208|4212|4211|4206|4205|4735
1748247900000|2025-05-26 08:25:00|4209|4207|4211|4209|4211|4209|4207|4206|4602
1748248200000|2025-05-26 08:30:00|4210|4210|4211|4210|4213|4212|4210|4208|1955
1748248500000|2025-05-26 08:35:00|4212|4209|4216|4214|4216|4214|4208|4207|7165
1748248800000|2025-05-26 08:40:00|4215|4215|4218|4216|4218|4216|4214|4213|2546
1748249100000|2025-05-26 08:45:00|4217|4217|4216|4214|4219|4218|4215|4214|2770
1748249400000|2025-05-26 08:50:00|4214|4215|4211|4209|4214|4215|4209|4207|2687
1748249700000|2025-05-26 08:55:00|4212|4211|4209|4207|4212|4211|4207|4206|6330
1748250000000|2025-05-26 09:00:00|4208|4206|4207|4205|4209|4207|4204|4203|7159
1748250300000|2025-05-26 09:05:00|4208|4206|4210|4208|4211|4210|4208|4206|5430
1748250600000|2025-05-26 09:10:00|4209|4207|4210|4209|4210|4209|4206|4205|2220
1748250900000|2025-05-26 09:15:00|4211|4208|4212|4211|4213|4212|4210|4208|1776
1748251200000|2025-05-26 09:20:00|4213|4212|4213|4211|4214|4212|4210|4208|1333
1748251500000|2025-05-26 09:25:00|4212|4212|4213|4211|4214|4212|4212|4211|2207
1748251800000|2025-05-26 09:30:00|4214|4213|4208|4207|4214|4213|4207|4206|5321
1748252100000|2025-05-26 09:35:00|4209|4206|4207|4205|4209|4207|4206|4205|1661
1748252400000|2025-05-26 09:40:00|4206|4206|4209|4208|4209|4208|4206|4205|2186
1748252700000|2025-05-26 09:45:00|4210|4209|4213|4211|4214|4213|4210|4209|4833
1748253000000|2025-05-26 09:50:00|4215|4214|4216|4214|4217|4216|4215|4214|1093
1748253300000|2025-05-26 09:55:00|4215|4215|4215|4214|4216|4215|4215|4214|1417
1748253600000|2025-05-26 10:00:00|4216|4213|4216|4215|4216|4215|4213|4212|2414
1748253900000|2025-05-26 10:05:00|4217|4216|4217|4215|4218|4217|4216|4215|2897
1748254200000|2025-05-26 10:10:00|4218|4216|4215|4213|4218|4216|4215|4213|1476
1748254500000|2025-05-26 10:15:00|4216|4214|4214|4212|4216|4214|4211|4210|2123
1748254800000|2025-05-26 10:20:00|4215|4213|4214|4213|4216|4214|4214|4212|4601
1748255100000|2025-05-26 10:25:00|4215|4214|4212|4210|4215|4214|4210|4209|4764
1748255400000|2025-05-26 10:30:00|4211|4209|4205|4204|4211|4210|4205|4204|2352
1748255700000|2025-05-26 10:35:00|4206|4205|4207|4206|4207|4206|4204|4203|4198
1748256000000|2025-05-26 10:40:00|4206|4205|4208|4206|4208|4207|4206|4204|1300
1748256300000|2025-05-26 10:45:00|4207|4205|4211|4209|4211|4210|4207|4205|3052
1748256600000|2025-05-26 10:50:00|4210|4208|4211|4209|4212|4210|4210|4208|4194
1748256900000|2025-05-26 10:55:00|4210|4210|4212|4211|4212|4211|4209|4207|2472
1748257200000|2025-05-26 11:00:00|4209|4210|4209|4207|4212|4210|4208|4207|5076
1748257500000|2025-05-26 11:05:00|4208|4206|4212|4210|4212|4210|4207|4205|4588
1748257800000|2025-05-26 11:10:00|4211|4209|4209|4207|4212|4210|4209|4207|2126
1748258100000|2025-05-26 11:15:00|4208|4208|4211|4210|4211|4210|4208|4207|5306
1748258400000|2025-05-26 11:20:00|4210|4209|4213|4212|4214|4212|4210|4208|3401
1748258700000|2025-05-26 11:25:00|4212|4211|4214|4212|4214|4212|4210|4209|4114
1748259000000|2025-05-26 11:30:00|4215|4213|4219|4217|4219|4217|4214|4212|5048
1748259300000|2025-05-26 11:35:00|4218|4218|4221|4220|4223|4222|4218|4217|555
1748259600000|2025-05-26 11:40:00|4222|4219|4222|4221|4222|4221|4220|4218|1126
1748259900000|2025-05-26 11:45:00|4221|4220|4222|4220|4222|4220|4220|4219|2550
1748260200000|2025-05-26 11:50:00|4221|4219|4217|4215|4221|4219|4217|4215|3799
1748260500000|2025-05-26 11:55:00|4216|4216|4219|4218|4220|4218|4215|4214|2691
1748260800000|2025-05-26 12:00:00|4218|4217|4214|4213|4218|4217|4214|4213|5470
1748261100000|2025-05-26 12:05:00|4213|4212|4214|4213|4214|4213|4212|4211|1999
1748261400000|2025-05-26 12:10:00|4213|4212|4213|4212|4215|4214|4213|4211|3835
1748261700000|2025-05-26 12:15:00|4214|4213|4214|4212|4214|4213|4211|4210|2462
1748262000000|2025-05-26 12:20:00|4215|4213|4214|4213|4216|4214|4213|4212|1762
1748262300000|2025-05-26 12:25:00|4215|4214|4216|4215|4217|4215|4214|4212|2195
1748262600000|2025-05-26 12:30:00|4217|4216|4221|4219|4224|4222|4216|4216|4168
1748262900000|2025-05-26 12:35:00|4220|4218|4212|4210|4220|4218|4212|4210|4535
1748263200000|2025-05-26 12:40:00|4213|4211|4215|4213|4215|4214|4210|4208|3887
1748263500000|2025-05-26 12:45:00|4216|4214|4214|4213|4216|4215|4213|4212|2339
1748263800000|2025-05-26 12:50:00|4215|4214|4212|4210|4215|4214|4210|4209|3823
1748264100000|2025-05-26 12:55:00|4213|4211|4216|4215|4219|4217|4213|4210|4179
1748264400000|2025-05-26 13:00:00|4218|4216|4219|4218|4220|4219|4217|4215|1291
1748264700000|2025-05-26 13:05:00|4218|4216|4218|4216|4218|4217|4216|4215|3897
1748265000000|2025-05-26 13:10:00|4219|4217|4218|4216|4219|4218|4217|4216|3778
1748265300000|2025-05-26 13:15:00|4217|4217|4216|4215|4218|4217|4215|4213|2682
1748265600000|2025-05-26 13:20:00|4215|4214|4219|4217|4219|4218|4215|4214|5823
1748265900000|2025-05-26 13:25:00|4218|4216|4219|4217|4219|4217|4215|4214|3449
1748266200000|2025-05-26 13:30:00|4220|4218|4224|4223|4225|4223|4220|4217|10554
1748266500000|2025-05-26 13:35:00|4225|4224|4224|4222|4225|4224|4223|4221|5961
1748266800000|2025-05-26 13:40:00|4223|4221|4221|4219|4224|4221|4219|4218|3817
1748267100000|2025-05-26 13:45:00|4220|4218|4220|4218|4221|4220|4219|4217|4836
1748267400000|2025-05-26 13:50:00|4219|4219|4219|4217|4221|4219|4219|4217|2150
1748267700000|2025-05-26 13:55:00|4218|4218|4218|4217|4219|4218|4217|4215|6188
1748268000000|2025-05-26 14:00:00|4219|4218|4218|4216|4221|4220|4218|4216|6578
1748268300000|2025-05-26 14:05:00|4217|4217|4222|4220|4222|4220|4216|4215|6305
1748268600000|2025-05-26 14:10:00|4221|4219|4222|4220|4222|4221|4220|4219|2079
1748268900000|2025-05-26 14:15:00|4221|4221|4221|4219|4221|4221|4218|4217|5802
1748269200000|2025-05-26 14:20:00|4220|4218|4219|4217|4221|4219|4218|4217|2580
1748269500000|2025-05-26 14:25:00|4218|4216|4217|4216|4219|4217|4217|4215|6097
1748269800000|2025-05-26 14:30:00|4216|4215|4219|4217|4219|4218|4216|4215|7689
1748270100000|2025-05-26 14:35:00|4218|4216|4218|4216|4219|4217|4217|4215|2309
1748270400000|2025-05-26 14:40:00|4217|4215|4224|4222|4224|4222|4217|4215|3270
1748270700000|2025-05-26 14:45:00|4223|4223|4223|4221|4224|4223|4222|4221|2827
1748271000000|2025-05-26 14:50:00|4224|4222|4225|4224|4225|4224|4223|4221|4797
1748271300000|2025-05-26 14:55:00|4226|4225|4226|4225|4227|4225|4226|4225|624
1748271600000|2025-05-26 15:00:00|4225|4224|4223|4221|4225|4224|4221|4220|4029
1748271900000|2025-05-26 15:05:00|4221|4220|4223|4222|4223|4222|4221|4219|2586
1748272200000|2025-05-26 15:10:00|4224|4223|4228|4227|4229|4228|4224|4223|1358
1748272500000|2025-05-26 15:15:00|4229|4228|4230|4228|4231|4229|4227|4225|4339
1748272800000|2025-05-26 15:20:00|4229|4229|4229|4228|4230|4229|4227|4226|16834
1748273100000|2025-05-26 15:25:00|4228|4227|4231|4230|4231|4230|4228|4227|5065
1748329200000|2025-05-27 07:00:00|4239|4236|4242|4239|4243|4241|4232|4229|10375
1748329500000|2025-05-27 07:05:00|4241|4238|4246|4243|4252|4250|4241|4238|14123
1748329800000|2025-05-27 07:10:00|4247|4244|4240|4238|4247|4245|4231|4229|10381
1748330100000|2025-05-27 07:15:00|4241|4239|4251|4250|4252|4250|4237|4235|17473
1748330400000|2025-05-27 07:20:00|4252|4249|4253|4252|4256|4254|4251|4249|8970
1748330700000|2025-05-27 07:25:00|4254|4251|4259|4257|4261|4259|4252|4251|11100
1748331000000|2025-05-27 07:30:00|4258|4256|4258|4256|4261|4260|4253|4252|11774
1748331300000|2025-05-27 07:35:00|4259|4258|4270|4269|4271|4270|4259|4258|13239
1748331600000|2025-05-27 07:40:00|4271|4270|4264|4263|4272|4270|4264|4262|15914
1748331900000|2025-05-27 07:45:00|4262|4262|4263|4262|4267|4265|4259|4258|2156
1748332200000|2025-05-27 07:50:00|4266|4264|4262|4261|4266|4265|4261|4259|4800
1748332500000|2025-05-27 07:55:00|4261|4260|4257|4256|4262|4260|4253|4252|5867
1748332800000|2025-05-27 08:00:00|4258|4255|4252|4251|4261|4259|4252|4251|5501
1748333100000|2025-05-27 08:05:00|4251|4250|4254|4253|4256|4254|4251|4250|2080
1748333400000|2025-05-27 08:10:00|4253|4252|4251|4250|4254|4253|4251|4249|4661
1748333700000|2025-05-27 08:15:00|4249|4248|4259|4257|4263|4261|4248|4247|4059
1748334000000|2025-05-27 08:20:00|4257|4256|4263|4262|4264|4262|4257|4256|3355
1748334300000|2025-05-27 08:25:00|4264|4263|4269|4268|4269|4268|4263|4262|3683
1748334600000|2025-05-27 08:30:00|4270|4269|4264|4262|4273|4272|4259|4258|7347
1748334900000|2025-05-27 08:35:00|4263|4263|4257|4255|4264|4263|4256|4255|8090
1748335200000|2025-05-27 08:40:00|4260|4259|4254|4253|4260|4259|4252|4251|964
1748335500000|2025-05-27 08:45:00|4255|4254|4254|4252|4258|4257|4254|4252|830
1748335800000|2025-05-27 08:50:00|4253|4253|4258|4257|4259|4258|4251|4250|5472
1748336100000|2025-05-27 08:55:00|4259|4258|4261|4259|4264|4263|4259|4258|5802
1748336400000|2025-05-27 09:00:00|4262|4260|4268|4267|4269|4268|4259|4258|3896
1748336700000|2025-05-27 09:05:00|4269|4268|4272|4271|4273|4271|4269|4268|4310
1748337000000|2025-05-27 09:10:00|4273|4270|4275|4274|4278|4277|4270|4269|7956
1748337300000|2025-05-27 09:15:00|4276|4273|4274|4272|4277|4275|4274|4272|2245
1748337600000|2025-05-27 09:20:00|4275|4273|4273|4271|4275|4273|4271|4270|4915
1748337900000|2025-05-27 09:25:00|4274|4272|4277|4275|4279|4278|4273|4272|6004
1748338200000|2025-05-27 09:30:00|4278|4276|4286|4284|4286|4284|4276|4275|13967
1748338500000|2025-05-27 09:35:00|4287|4285|4284|4282|4290|4289|4284|4282|9612
1748338800000|2025-05-27 09:40:00|4285|4283|4280|4279|4286|4284|4279|4278|5013
1748339100000|2025-05-27 09:45:00|4279|4278|4284|4282|4284|4282|4279|4278|4526
1748339400000|2025-05-27 09:50:00|4285|4283|4286|4285|4289|4288|4284|4283|3378
1748339700000|2025-05-27 09:55:00|4285|4284|4285|4284|4286|4285|4284|4282|6261
1748340000000|2025-05-27 10:00:00|4286|4285|4279|4277|4287|4285|4277|4276|9242
1748340300000|2025-05-27 10:05:00|4278|4278|4275|4274|4279|4278|4275|4274|5237
1748340600000|2025-05-27 10:10:00|4277|4275|4276|4274|4277|4275|4275|4274|2443
1748340900000|2025-05-27 10:15:00|4275|4275|4274|4273|4279|4277|4274|4273|4562
1748341200000|2025-05-27 10:20:00|4275|4272|4275|4274|4276|4275|4273|4272|3074
1748341500000|2025-05-27 10:25:00|4276|4275|4276|4274|4279|4278|4274|4273|4248
1748341800000|2025-05-27 10:30:00|4275|4275|4281|4280|4282|4281|4275|4273|4691
1748342100000|2025-05-27 10:35:00|4280|4279|4278|4276|4280|4279|4276|4275|4388
1748342400000|2025-05-27 10:40:00|4277|4277|4279|4278|4280|4278|4276|4275|1742
1748342700000|2025-05-27 10:45:00|4278|4277|4281|4279|4282|4281|4278|4277|646
1748343000000|2025-05-27 10:50:00|4280|4278|4280|4279|4281|4279|4276|4274|851
1748343300000|2025-05-27 10:55:00|4279|4278|4278|4277|4280|4279|4276|4275|5551
1748343600000|2025-05-27 11:00:00|4276|4276|4281|4279|4281|4279|4276|4274|7137
1748343900000|2025-05-27 11:05:00|4280|4278|4277|4276|4281|4280|4274|4273|12854
1748344200000|2025-05-27 11:10:00|4276|4275|4279|4277|4279|4277|4273|4272|6546
1748344500000|2025-05-27 11:15:00|4278|4278|4277|4276|4279|4278|4275|4274|4591
1748344800000|2025-05-27 11:20:00|4278|4277|4276|4275|4280|4279|4275|4274|1896
1748345100000|2025-05-27 11:25:00|4277|4276|4279|4278|4280|4279|4277|4276|1462
1748345400000|2025-05-27 11:30:00|4278|4277|4277|4276|4280|4278|4277|4276|950
1748345700000|2025-05-27 11:35:00|4278|4277|4279|4278|4280|4278|4277|4276|4633
1748346000000|2025-05-27 11:40:00|4278|4277|4280|4279|4280|4279|4278|4277|1616
1748346300000|2025-05-27 11:45:00|4281|4280|4279|4278|4282|4280|4279|4278|1140
1748346600000|2025-05-27 11:50:00|4278|4277|4272|4271|4279|4277|4272|4271|3249
1748346900000|2025-05-27 11:55:00|4271|4269|4272|4270|4272|4271|4269|4267|4120
1748347200000|2025-05-27 12:00:00|4271|4271|4268|4266|4271|4271|4264|4263|2690
1748347500000|2025-05-27 12:05:00|4269|4267|4272|4271|4272|4271|4268|4267|6784
1748347800000|2025-05-27 12:10:00|4273|4269|4269|4267|4273|4269|4267|4266|2304
1748348100000|2025-05-27 12:15:00|4268|4268|4263|4261|4270|4269|4257|4255|8295
1748348400000|2025-05-27 12:20:00|4264|4262|4267|4265|4270|4269|4263|4261|5482
1748348700000|2025-05-27 12:25:00|4268|4266|4267|4265|4268|4267|4266|4265|2686
1748349000000|2025-05-27 12:30:00|4268|4266|4273|4271|4275|4273|4267|4266|2720
1748349300000|2025-05-27 12:35:00|4274|4272|4267|4265|4274|4273|4266|4265|2377
1748349600000|2025-05-27 12:40:00|4268|4266|4259|4257|4268|4267|4259|4257|2264
1748349900000|2025-05-27 12:45:00|4258|4258|4263|4261|4263|4262|4258|4256|1709
1748350200000|2025-05-27 12:50:00|4262|4260|4257|4256|4263|4260|4257|4256|1413
1748350500000|2025-05-27 12:55:00|4256|4255|4256|4254|4258|4256|4254|4253|5263
1748350800000|2025-05-27 13:00:00|4255|4255|4261|4259|4261|4259|4255|4255|4321
1748351100000|2025-05-27 13:05:00|4260|4258|4256|4254|4261|4260|4255|4253|2507
1748351400000|2025-05-27 13:10:00|4257|4255|4255|4254|4257|4255|4252|4251|6303
1748351700000|2025-05-27 13:15:00|4256|4255|4261|4259|4261|4260|4256|4255|1443
1748352000000|2025-05-27 13:20:00|4262|4260|4259|4258|4263|4262|4259|4258|1069
1748352300000|2025-05-27 13:25:00|4258|4257|4257|4255|4262|4260|4256|4255|3937
1748352600000|2025-05-27 13:30:00|4259|4258|4257|4255|4263|4262|4254|4253|4248
1748352900000|2025-05-27 13:35:00|4256|4254|4265|4263|4266|4264|4256|4254|6814
1748353200000|2025-05-27 13:40:00|4266|4264|4261|4259|4266|4264|4260|4259|1621
1748353500000|2025-05-27 13:45:00|4260|4258|4260|4258|4262|4260|4258|4256|3078
1748353800000|2025-05-27 13:50:00|4262|4260|4255|4254|4262|4261|4254|4253|8204
1748354100000|2025-05-27 13:55:00|4256|4255|4253|4250|4258|4256|4252|4250|8118
1748354400000|2025-05-27 14:00:00|4252|4254|4260|4259|4262|4261|4252|4253|4639
1748354700000|2025-05-27 14:05:00|4261|4260|4266|4264|4266|4265|4260|4259|3536
1748355000000|2025-05-27 14:10:00|4267|4265|4267|4266|4270|4269|4265|4264|5139
1748355300000|2025-05-27 14:15:00|4266|4265|4276|4275|4277|4275|4266|4265|6352
1748355600000|2025-05-27 14:20:00|4275|4274|4281|4279|4281|4280|4275|4273|6802
1748355900000|2025-05-27 14:25:00|4282|4280|4276|4274|4283|4282|4274|4273|6507
1748356200000|2025-05-27 14:30:00|4275|4275|4276|4275|4278|4276|4272|4271|4288
1748356500000|2025-05-27 14:35:00|4275|4274|4273|4271|4276|4274|4272|4271|4619
1748356800000|2025-05-27 14:40:00|4272|4272|4276|4275|4278|4276|4268|4267|3273
1748357100000|2025-05-27 14:45:00|4275|4274|4276|4274|4277|4276|4272|4271|3792
1748357400000|2025-05-27 14:50:00|4277|4275|4275|4274|4277|4275|4273|4272|6505
1748357700000|2025-05-27 14:55:00|4276|4275|4274|4272|4276|4275|4272|4271|8036
1748358000000|2025-05-27 15:00:00|4273|4273|4273|4271|4275|4274|4272|4270|3604
1748358300000|2025-05-27 15:05:00|4274|4272|4276|4274|4277|4275|4274|4272|1959
1748358600000|2025-05-27 15:10:00|4275|4275|4278|4276|4280|4278|4275|4274|2498
1748358900000|2025-05-27 15:15:00|4279|4277|4280|4278|4280|4279|4278|4276|2158
1748359200000|2025-05-27 15:20:00|4279|4279|4280|4279|4281|4280|4278|4277|6626
1748359500000|2025-05-27 15:25:00|4279|4278|4276|4275|4279|4278|4272|4271|12066
1748415600000|2025-05-28 07:00:00|4297|4294|4306|4303|4325|4322|4297|4294|33498
1748415900000|2025-05-28 07:05:00|4307|4304|4302|4300|4314|4313|4300|4298|19569
1748416200000|2025-05-28 07:10:00|4303|4301|4290|4287|4303|4301|4284|4283|11908
1748416500000|2025-05-28 07:15:00|4289|4288|4284|4282|4295|4294|4284|4282|9371
1748416800000|2025-05-28 07:20:00|4287|4283|4297|4296|4302|4301|4287|4282|1928
1748417100000|2025-05-28 07:25:00|4298|4297|4290|4289|4303|4302|4286|4284|6375
1748417400000|2025-05-28 07:30:00|4291|4290|4297|4295|4298|4296|4291|4290|10508
1748417700000|2025-05-28 07:35:00|4298|4296|4305|4303|4307|4305|4293|4291|5496
1748418000000|2025-05-28 07:40:00|4304|4301|4303|4301|4305|4303|4299|4297|6643
1748418300000|2025-05-28 07:45:00|4301|4299|4306|4304|4308|4307|4298|4295|4822
1748418600000|2025-05-28 07:50:00|4305|4303|4305|4303|4306|4305|4301|4300|7227
1748418900000|2025-05-28 07:55:00|4304|4300|4305|4303|4309|4308|4298|4296|6582
1748419200000|2025-05-28 08:00:00|4306|4304|4301|4299|4309|4307|4300|4298|3744
1748419500000|2025-05-28 08:05:00|4300|4298|4298|4296|4303|4301|4296|4294|4293
1748419800000|2025-05-28 08:10:00|4299|4298|4300|4298|4302|4301|4298|4296|3061
1748420100000|2025-05-28 08:15:00|4301|4299|4300|4298|4303|4301|4298|4297|4397
1748420400000|2025-05-28 08:20:00|4299|4297|4291|4290|4299|4298|4291|4290|6598
1748420700000|2025-05-28 08:25:00|4290|4289|4287|4285|4291|4290|4286|4284|4162
1748421000000|2025-05-28 08:30:00|4286|4284|4280|4279|4286|4284|4280|4279|4085
1748421300000|2025-05-28 08:35:00|4279|4278|4281|4279|4283|4281|4277|4276|3892
1748421600000|2025-05-28 08:40:00|4282|4280|4276|4274|4282|4280|4275|4274|1430
1748421900000|2025-05-28 08:45:00|4278|4275|4266|4264|4279|4278|4264|4262|3604
1748422200000|2025-05-28 08:50:00|4267|4265|4260|4258|4268|4266|4260|4258|5034
1748422500000|2025-05-28 08:55:00|4262|4259|4260|4259|4263|4262|4259|4257|9826
1748422800000|2025-05-28 09:00:00|4259|4257|4261|4259|4262|4260|4256|4255|7774
1748423100000|2025-05-28 09:05:00|4260|4261|4260|4259|4265|4264|4260|4259|1268
1748423400000|2025-05-28 09:10:00|4261|4260|4261|4259|4263|4261|4260|4258|2026
1748423700000|2025-05-28 09:15:00|4260|4258|4260|4258|4266|4263|4257|4256|6489
1748424000000|2025-05-28 09:20:00|4261|4259|4265|4263|4269|4267|4261|4259|5632
1748424300000|2025-05-28 09:25:00|4264|4262|4261|4259|4265|4263|4261|4259|2390
1748424600000|2025-05-28 09:30:00|4262|4260|4274|4272|4274|4273|4260|4258|4238
1748424900000|2025-05-28 09:35:00|4275|4274|4278|4277|4280|4278|4273|4272|2448
1748425200000|2025-05-28 09:40:00|4281|4279|4277|4276|4281|4279|4275|4274|2035
1748425500000|2025-05-28 09:45:00|4278|4275|4281|4279|4284|4282|4278|4275|3301
1748425800000|2025-05-28 09:50:00|4280|4280|4281|4279|4282|4280|4279|4278|2119
1748426100000|2025-05-28 09:55:00|4280|4280|4277|4275|4280|4280|4276|4275|2352
1748426400000|2025-05-28 10:00:00|4278|4276|4278|4277|4280|4278|4276|4275|1490
1748426700000|2025-05-28 10:05:00|4277|4276|4277|4276|4280|4278|4275|4274|2644
1748427000000|2025-05-28 10:10:00|4276|4275|4275|4274|4278|4276|4274|4273|2470
1748427300000|2025-05-28 10:15:00|4276|4273|4272|4271|4278|4276|4272|4270|2350
1748427600000|2025-05-28 10:20:00|4271|4270|4280|4279|4282|4280|4270|4268|5974
1748427900000|2025-05-28 10:25:00|4281|4280|4278|4277|4283|4281|4278|4277|796
1748428200000|2025-05-28 10:30:00|4277|4276|4280|4279|4282|4281|4276|4275|3154
1748428500000|2025-05-28 10:35:00|4279|4278|4283|4281|4284|4282|4279|4278|2099
1748428800000|2025-05-28 10:40:00|4282|4282|4282|4280|4283|4282|4279|4278|3018
1748429100000|2025-05-28 10:45:00|4283|4281|4279|4278|4284|4283|4279|4278|1561
1748429400000|2025-05-28 10:50:00|4280|4279|4283|4282|4284|4282|4280|4279|3142
1748429700000|2025-05-28 10:55:00|4284|4280|4284|4282|4285|4283|4282|4280|3814
1748430000000|2025-05-28 11:00:00|4285|4283|4280|4278|4285|4283|4279|4278|2390
1748430300000|2025-05-28 11:05:00|4279|4280|4281|4279|4281|4280|4279|4277|2529
1748430600000|2025-05-28 11:10:00|4280|4278|4276|4274|4281|4278|4275|4273|1989
1748430900000|2025-05-28 11:15:00|4277|4275|4276|4275|4278|4276|4275|4274|840
1748431200000|2025-05-28 11:20:00|4275|4274|4275|4274|4277|4275|4274|4273|2766
1748431500000|2025-05-28 11:25:00|4276|4275|4280|4279|4280|4279|4276|4275|1447
1748431800000|2025-05-28 11:30:00|4279|4278|4267|4266|4280|4279|4267|4266|4934
1748432100000|2025-05-28 11:35:00|4269|4268|4268|4267|4270|4268|4267|4266|761
1748432400000|2025-05-28 11:40:00|4269|4268|4268|4266|4271|4270|4268|4266|4838
1748432700000|2025-05-28 11:45:00|4267|4267|4268|4266|4268|4267|4265|4264|1584
1748433000000|2025-05-28 11:50:00|4267|4267|4268|4267|4270|4268|4267|4267|956
1748433300000|2025-05-28 11:55:00|4269|4268|4270|4268|4271|4269|4269|4268|82
1748433600000|2025-05-28 12:00:00|4268|4267|4271|4269|4273|4271|4268|4267|6361
1748433900000|2025-05-28 12:05:00|4270|4268|4270|4269|4271|4270|4270|4268|547
1748434200000|2025-05-28 12:10:00|4269|4268|4269|4268|4271|4270|4265|4264|6007
1748434500000|2025-05-28 12:15:00|4268|4267|4263|4261|4268|4268|4263|4261|1212
1748434800000|2025-05-28 12:20:00|4264|4262|4269|4268|4271|4269|4264|4262|1276
1748435100000|2025-05-28 12:25:00|4268|4267|4266|4265|4269|4268|4263|4261|3025
1748435400000|2025-05-28 12:30:00|4267|4266|4267|4265|4270|4268|4264|4263|849
1748435700000|2025-05-28 12:35:00|4266|4263|4270|4269|4270|4269|4264|4263|2318
1748436000000|2025-05-28 12:40:00|4271|4270|4273|4271|4274|4272|4271|4270|849
1748436300000|2025-05-28 12:45:00|4272|4270|4263|4261|4272|4270|4263|4261|6819
1748436600000|2025-05-28 12:50:00|4262|4262|4260|4259|4263|4262|4258|4257|7182
1748436900000|2025-05-28 12:55:00|4259|4258|4260|4259|4261|4259|4258|4257|2388
1748437200000|2025-05-28 13:00:00|4261|4260|4263|4262|4267|4265|4261|4260|1013
1748437500000|2025-05-28 13:05:00|4264|4263|4275|4273|4275|4274|4264|4263|6028
1748437800000|2025-05-28 13:10:00|4276|4274|4275|4273|4285|4283|4273|4271|5299
1748438100000|2025-05-28 13:15:00|4276|4274|4282|4280|4284|4282|4272|4271|3538
1748438400000|2025-05-28 13:20:00|4281|4278|4287|4285|4288|4286|4278|4276|3659
1748438700000|2025-05-28 13:25:00|4286|4284|4286|4284|4292|4290|4283|4281|4684
1748439000000|2025-05-28 13:30:00|4285|4285|4276|4274|4287|4285|4276|4274|3819
1748439300000|2025-05-28 13:35:00|4275|4272|4275|4274|4278|4276|4272|4271|4668
1748439600000|2025-05-28 13:40:00|4274|4273|4267|4265|4274|4274|4265|4264|6109
1748439900000|2025-05-28 13:45:00|4268|4266|4264|4262|4270|4268|4261|4259|5069
1748440200000|2025-05-28 13:50:00|4263|4263|4268|4266|4268|4266|4261|4260|1755
1748440500000|2025-05-28 13:55:00|4267|4265|4268|4267|4271|4270|4266|4265|4561
1748440800000|2025-05-28 14:00:00|4269|4268|4277|4276|4278|4277|4269|4268|5464
1748441100000|2025-05-28 14:05:00|4278|4277|4273|4271|4279|4278|4273|4271|2843
1748441400000|2025-05-28 14:10:00|4272|4270|4270|4268|4276|4274|4270|4268|3169
1748441700000|2025-05-28 14:15:00|4269|4269|4269|4268|4271|4270|4268|4267|2737
1748442000000|2025-05-28 14:20:00|4270|4267|4275|4273|4275|4273|4267|4265|2189
1748442300000|2025-05-28 14:25:00|4276|4274|4272|4270|4276|4275|4271|4269|1762
1748442600000|2025-05-28 14:30:00|4271|4269|4273|4272|4276|4275|4271|4269|4367
1748442900000|2025-05-28 14:35:00|4272|4271|4264|4263|4272|4271|4264|4263|8363
1748443200000|2025-05-28 14:40:00|4265|4264|4266|4264|4266|4265|4263|4261|3611
1748443500000|2025-05-28 14:45:00|4265|4263|4263|4262|4266|4263|4262|4260|3213
1748443800000|2025-05-28 14:50:00|4264|4261|4263|4262|4264|4263|4260|4259|4379
1748444100000|2025-05-28 14:55:00|4264|4263|4266|4264|4266|4264|4263|4262|4375
1748444400000|2025-05-28 15:00:00|4265|4265|4267|4265|4268|4267|4265|4264|3095
1748444700000|2025-05-28 15:05:00|4268|4266|4268|4266|4271|4269|4267|4265|5334
1748445000000|2025-05-28 15:10:00|4267|4265|4264|4262|4268|4267|4264|4262|2952
1748445300000|2025-05-28 15:15:00|4263|4263|4261|4260|4264|4263|4260|4258|3963
1748445600000|2025-05-28 15:20:00|4262|4259|4264|4262|4266|4265|4262|4259|10907
1748445900000|2025-05-28 15:25:00|4263|4261|4260|4259|4264|4262|4260|4259|8056
1748502000000|2025-05-29 07:00:00|4309|4306|4304|4301|4312|4310|4290|4289|23257
1748502300000|2025-05-29 07:05:00|4307|4304|4304|4301|4318|4315|4301|4298|16507
1748502600000|2025-05-29 07:10:00|4303|4300|4304|4302|4304|4303|4295|4293|7766
1748502900000|2025-05-29 07:15:00|4306|4304|4309|4307|4319|4316|4304|4303|14940
1748503200000|2025-05-29 07:20:00|4310|4308|4315|4313|4316|4313|4307|4305|4714
1748503500000|2025-05-29 07:25:00|4316|4314|4324|4322|4328|4326|4314|4312|9690
1748503800000|2025-05-29 07:30:00|4323|4321|4334|4332|4336|4334|4321|4320|11519
1748504100000|2025-05-29 07:35:00|4333|4331|4337|4335|4337|4336|4332|4331|6842
1748504400000|2025-05-29 07:40:00|4340|4338|4332|4331|4340|4338|4329|4328|6814
1748504700000|2025-05-29 07:45:00|4333|4332|4332|4330|4333|4332|4329|4327|3943
1748505000000|2025-05-29 07:50:00|4331|4331|4333|4331|4338|4337|4326|4324|10957
1748505300000|2025-05-29 07:55:00|4334|4332|4332|4331|4336|4334|4330|4328|8299
1748505600000|2025-05-29 08:00:00|4333|4330|4321|4320|4333|4330|4320|4318|5877
1748505900000|2025-05-29 08:05:00|4322|4319|4318|4316|4327|4325|4317|4316|6653
1748506200000|2025-05-29 08:10:00|4317|4317|4318|4317|4319|4317|4313|4311|4535
1748506500000|2025-05-29 08:15:00|4317|4316|4314|4312|4318|4316|4313|4311|1339
1748506800000|2025-05-29 08:20:00|4313|4313|4302|4301|4313|4313|4300|4299|5935
1748507100000|2025-05-29 08:25:00|4301|4299|4287|4285|4301|4299|4287|4285|7600
1748507400000|2025-05-29 08:30:00|4286|4284|4282|4281|4291|4289|4282|4280|8256
1748507700000|2025-05-29 08:35:00|4283|4283|4292|4291|4292|4291|4283|4282|3484
1748508000000|2025-05-29 08:40:00|4291|4290|4293|4291|4293|4292|4289|4288|2184
1748508300000|2025-05-29 08:45:00|4294|4292|4291|4289|4295|4293|4290|4289|3197
1748508600000|2025-05-29 08:50:00|4289|4287|4292|4290|4294|4292|4289|4287|2073
1748508900000|2025-05-29 08:55:00|4293|4291|4289|4287|4296|4295|4289|4287|4126
1748509200000|2025-05-29 09:00:00|4290|4288|4288|4287|4290|4288|4285|4283|342
1748509500000|2025-05-29 09:05:00|4289|4288|4290|4288|4290|4289|4288|4286|1192
1748509800000|2025-05-29 09:10:00|4291|4289|4296|4294|4296|4294|4289|4288|2799
1748510100000|2025-05-29 09:15:00|4295|4295|4287|4286|4298|4297|4287|4286|3129
1748510400000|2025-05-29 09:20:00|4286|4285|4289|4288|4291|4290|4286|4284|2449
1748510700000|2025-05-29 09:25:00|4290|4287|4291|4289|4291|4289|4288|4287|1104
1748511000000|2025-05-29 09:30:00|4292|4290|4283|4282|4293|4292|4282|4281|7078
1748511300000|2025-05-29 09:35:00|4284|4281|4287|4286|4287|4286|4282|4280|3466
1748511600000|2025-05-29 09:40:00|4288|4287|4280|4278|4289|4287|4279|4278|1360
1748511900000|2025-05-29 09:45:00|4281|4279|4284|4282|4285|4284|4281|4278|2593
1748512200000|2025-05-29 09:50:00|4283|4281|4283|4281|4285|4283|4280|4278|1917
1748512500000|2025-05-29 09:55:00|4282|4282|4279|4278|4283|4282|4279|4278|928
1748512800000|2025-05-29 10:00:00|4280|4279|4276|4275|4281|4280|4276|4275|8533
1748513100000|2025-05-29 10:05:00|4275|4274|4275|4273|4276|4275|4273|4271|3097
1748513400000|2025-05-29 10:10:00|4274|4271|4272|4270|4274|4273|4270|4268|2529
1748513700000|2025-05-29 10:15:00|4271|4271|4272|4271|4273|4271|4270|4269|2339
1748514000000|2025-05-29 10:20:00|4273|4270|4274|4273|4278|4277|4272|4270|7561
1748514300000|2025-05-29 10:25:00|4273|4272|4272|4270|4275|4274|4272|4270|1719
1748514600000|2025-05-29 10:30:00|4271|4271|4271|4270|4272|4271|4269|4268|3925
1748514900000|2025-05-29 10:35:00|4270|4269|4271|4269|4271|4269|4268|4267|3206
1748515200000|2025-05-29 10:40:00|4270|4268|4270|4269|4274|4273|4269|4268|1936
1748515500000|2025-05-29 10:45:00|4269|4268|4274|4273|4274|4273|4269|4267|4735
1748515800000|2025-05-29 10:50:00|4273|4272|4271|4270|4274|4273|4271|4270|5175
1748516100000|2025-05-29 10:55:00|4272|4271|4271|4270|4273|4272|4270|4268|1643
1748516400000|2025-05-29 11:00:00|4272|4269|4272|4270|4272|4271|4268|4266|2837
1748516700000|2025-05-29 11:05:00|4273|4271|4276|4275|4277|4275|4273|4271|589
1748517000000|2025-05-29 11:10:00|4274|4273|4277|4275|4278|4277|4274|4273|347
1748517300000|2025-05-29 11:15:00|4276|4276|4278|4276|4280|4279|4276|4275|1714
1748517600000|2025-05-29 11:20:00|4277|4277|4277|4275|4283|4282|4277|4275|3018
1748517900000|2025-05-29 11:25:00|4278|4276|4279|4277|4281|4279|4276|4275|1484
1748518200000|2025-05-29 11:30:00|4278|4278|4276|4274|4281|4279|4275|4274|1177
1748518500000|2025-05-29 11:35:00|4278|4275|4276|4274|4279|4277|4276|4274|3763
1748518800000|2025-05-29 11:40:00|4278|4275|4277|4275|4279|4277|4276|4274|2908
1748519100000|2025-05-29 11:45:00|4276|4274|4276|4274|4277|4276|4275|4274|671
1748519400000|2025-05-29 11:50:00|4275|4273|4273|4272|4276|4273|4271|4269|1374
1748519700000|2025-05-29 11:55:00|4272|4271|4271|4270|4272|4271|4270|4269|7415
1748520000000|2025-05-29 12:00:00|4270|4269|4267|4266|4270|4269|4267|4266|4347
1748520300000|2025-05-29 12:05:00|4266|4264|4271|4269|4274|4272|4263|4262|7277
1748520600000|2025-05-29 12:10:00|4272|4270|4269|4267|4275|4273|4268|4266|2871
1748520900000|2025-05-29 12:15:00|4268|4268|4268|4266|4270|4269|4268|4266|845
1748521200000|2025-05-29 12:20:00|4267|4267|4268|4266|4269|4267|4266|4264|2354
1748521500000|2025-05-29 12:25:00|4267|4265|4270|4268|4270|4268|4266|4265|2749
1748521800000|2025-05-29 12:30:00|4269|4267|4269|4267|4271|4270|4267|4266|3291
1748522100000|2025-05-29 12:35:00|4268|4266|4260|4259|4271|4270|4260|4259|5745
1748522400000|2025-05-29 12:40:00|4259|4258|4263|4261|4265|4263|4259|4257|5762
1748522700000|2025-05-29 12:45:00|4264|4262|4266|4265|4269|4268|4262|4261|8081
1748523000000|2025-05-29 12:50:00|4267|4263|4267|4266|4269|4268|4264|4262|3861
1748523300000|2025-05-29 12:55:00|4266|4265|4266|4265|4267|4266|4262|4261|5309
1748523600000|2025-05-29 13:00:00|4267|4264|4267|4265|4271|4269|4265|4264|6025
1748523900000|2025-05-29 13:05:00|4266|4266|4271|4270|4271|4270|4266|4265|2569
1748524200000|2025-05-29 13:10:00|4270|4269|4278|4276|4279|4277|4270|4269|2212
1748524500000|2025-05-29 13:15:00|4277|4275|4274|4273|4279|4278|4273|4271|2009
1748524800000|2025-05-29 13:20:00|4276|4274|4271|4269|4276|4274|4270|4268|1306
1748525100000|2025-05-29 13:25:00|4272|4270|4268|4267|4272|4271|4266|4264|1505
1748525400000|2025-05-29 13:30:00|4269|4268|4257|4255|4269|4268|4255|4253|10402
1748525700000|2025-05-29 13:35:00|4258|4256|4254|4253|4261|4259|4254|4252|6708
1748526000000|2025-05-29 13:40:00|4255|4252|4255|4253|4259|4258|4253|4251|4794
1748526300000|2025-05-29 13:45:00|4254|4254|4256|4254|4259|4257|4253|4251|3412
1748526600000|2025-05-29 13:50:00|4255|4253|4256|4254|4259|4258|4252|4250|2035
1748526900000|2025-05-29 13:55:00|4258|4255|4251|4249|4258|4256|4248|4247|4353
1748527200000|2025-05-29 14:00:00|4252|4250|4253|4251|4258|4256|4250|4249|3061
1748527500000|2025-05-29 14:05:00|4252|4249|4243|4242|4252|4249|4243|4241|3040
1748527800000|2025-05-29 14:10:00|4245|4241|4248|4247|4248|4247|4243|4241|3632
1748528100000|2025-05-29 14:15:00|4249|4249|4242|4241|4252|4251|4240|4238|6627
1748528400000|2025-05-29 14:20:00|4241|4240|4248|4246|4248|4246|4240|4239|4057
1748528700000|2025-05-29 14:25:00|4247|4247|4252|4250|4254|4253|4247|4246|10094
1748529000000|2025-05-29 14:30:00|4251|4249|4242|4241|4253|4251|4242|4241|3589
1748529300000|2025-05-29 14:35:00|4243|4242|4247|4245|4249|4248|4242|4240|1020
1748529600000|2025-05-29 14:40:00|4246|4244|4248|4247|4250|4248|4245|4243|4397
1748529900000|2025-05-29 14:45:00|4247|4246|4252|4250|4253|4252|4247|4245|4180
1748530200000|2025-05-29 14:50:00|4251|4249|4252|4250|4253|4251|4249|4248|7475
1748530500000|2025-05-29 14:55:00|4253|4251|4256|4255|4257|4256|4252|4250|6741
1748530800000|2025-05-29 15:00:00|4257|4256|4258|4256|4261|4259|4256|4254|5431
1748531100000|2025-05-29 15:05:00|4259|4257|4257|4255|4260|4258|4256|4254|6015
1748531400000|2025-05-29 15:10:00|4258|4256|4255|4254|4262|4261|4255|4253|6356
1748531700000|2025-05-29 15:15:00|4256|4253|4256|4254|4258|4257|4255|4253|5937
1748532000000|2025-05-29 15:20:00|4257|4255|4254|4253|4257|4256|4253|4251|4498
1748532300000|2025-05-29 15:25:00|4253|4252|4260|4258|4260|4259|4253|4251|11079
1748588400000|2025-05-30 07:00:00|4269|4265|4266|4264|4269|4266|4261|4258|5419
1748588700000|2025-05-30 07:05:00|4269|4266|4251|4250|4269|4267|4251|4250|8728
1748589000000|2025-05-30 07:10:00|4252|4251|4253|4251|4254|4252|4246|4244|13786
1748589300000|2025-05-30 07:15:00|4252|4250|4255|4253|4258|4256|4251|4249|3328
1748589600000|2025-05-30 07:20:00|4256|4254|4274|4272|4277|4275|4256|4254|8304
1748589900000|2025-05-30 07:25:00|4273|4270|4272|4269|4274|4273|4270|4268|6945
1748590200000|2025-05-30 07:30:00|4271|4270|4278|4276|4282|4280|4271|4270|8871
1748590500000|2025-05-30 07:35:00|4279|4277|4280|4278|4285|4283|4277|4276|3947
1748590800000|2025-05-30 07:40:00|4282|4280|4298|4296|4298|4297|4281|4279|5036
1748591100000|2025-05-30 07:45:00|4297|4295|4292|4290|4300|4298|4292|4290|3266
1748591400000|2025-05-30 07:50:00|4291|4289|4288|4286|4292|4290|4286|4285|5433
1748591700000|2025-05-30 07:55:00|4289|4287|4291|4289|4292|4290|4287|4285|7201
1748592000000|2025-05-30 08:00:00|4292|4291|4308|4307|4310|4309|4292|4291|16364
1748592300000|2025-05-30 08:05:00|4309|4308|4314|4312|4315|4313|4309|4307|5403
1748592600000|2025-05-30 08:10:00|4313|4311|4317|4315|4318|4317|4312|4310|2110
1748592900000|2025-05-30 08:15:00|4316|4316|4314|4312|4320|4318|4311|4309|9832
1748593200000|2025-05-30 08:20:00|4315|4313|4311|4310|4317|4315|4309|4308|4167
1748593500000|2025-05-30 08:25:00|4310|4309|4307|4306|4311|4309|4307|4306|1658
1748593800000|2025-05-30 08:30:00|4308|4305|4311|4309|4312|4311|4307|4305|1390
1748594100000|2025-05-30 08:35:00|4310|4310|4303|4302|4310|4310|4303|4302|3307
1748594400000|2025-05-30 08:40:00|4305|4303|4301|4300|4305|4303|4297|4296|12788
1748594700000|2025-05-30 08:45:00|4302|4299|4302|4300|4302|4301|4300|4299|3938
1748595000000|2025-05-30 08:50:00|4300|4299|4294|4293|4301|4299|4294|4293|2959
1748595300000|2025-05-30 08:55:00|4295|4294|4296|4295|4299|4297|4295|4293|3107
1748595600000|2025-05-30 09:00:00|4297|4296|4300|4299|4301|4300|4297|4296|2678
1748595900000|2025-05-30 09:05:00|4301|4300|4293|4292|4302|4300|4293|4292|2225
1748596200000|2025-05-30 09:10:00|4294|4293|4295|4294|4295|4294|4293|4291|2616
1748596500000|2025-05-30 09:15:00|4294|4293|4294|4292|4295|4294|4292|4290|1897
1748596800000|2025-05-30 09:20:00|4295|4293|4294|4293|4296|4295|4294|4293|183
1748597100000|2025-05-30 09:25:00|4295|4294|4293|4292|4296|4295|4293|4292|2113
1748597400000|2025-05-30 09:30:00|4292|4290|4294|4293|4295|4294|4292|4290|1891
1748597700000|2025-05-30 09:35:00|4295|4294|4295|4293|4297|4296|4294|4292|655
1748598000000|2025-05-30 09:40:00|4294|4292|4293|4292|4296|4295|4292|4291|8442
1748598300000|2025-05-30 09:45:00|4294|4291|4292|4290|4296|4295|4291|4290|8913
1748598600000|2025-05-30 09:50:00|4291|4291|4288|4287|4292|4291|4288|4287|4138
1748598900000|2025-05-30 09:55:00|4287|4286|4288|4287|4289|4288|4286|4285|4946
1748599200000|2025-05-30 10:00:00|4287|4286|4292|4291|4292|4291|4282|4281|1671
1748599500000|2025-05-30 10:05:00|4291|4290|4290|4289|4291|4291|4290|4289|810
1748599800000|2025-05-30 10:10:00|4291|4288|4282|4280|4291|4288|4282|4280|1198
1748600100000|2025-05-30 10:15:00|4283|4281|4285|4283|4286|4284|4282|4281|1399
1748600400000|2025-05-30 10:20:00|4284|4285|4288|4286|4288|4286|4284|4284|1535
1748600700000|2025-05-30 10:25:00|4287|4285|4289|4287|4289|4288|4284|4283|2242
1748601000000|2025-05-30 10:30:00|4287|4285|4282|4280|4291|4290|4281|4280|3953
1748601300000|2025-05-30 10:35:00|4283|4281|4284|4283|4285|4284|4283|4281|376
1748601600000|2025-05-30 10:40:00|4285|4284|4285|4284|4288|4286|4285|4284|1851
1748601900000|2025-05-30 10:45:00|4281|4283|4285|4284|4285|4284|4281|4279|2508
1748602200000|2025-05-30 10:50:00|4286|4285|4285|4283|4287|4285|4284|4283|937
1748602500000|2025-05-30 10:55:00|4284|4282|4285|4283|4285|4283|4282|4281|536
1748602800000|2025-05-30 11:00:00|4286|4284|4289|4288|4290|4289|4286|4284|4585
1748603100000|2025-05-30 11:05:00|4290|4289|4294|4293|4295|4293|4289|4288|8258
1748603400000|2025-05-30 11:10:00|4295|4294|4295|4294|4297|4296|4293|4291|3880
1748603700000|2025-05-30 11:15:00|4296|4295|4299|4297|4300|4299|4295|4294|2914
1748604000000|2025-05-30 11:20:00|4300|4298|4301|4300|4301|4300|4299|4297|1842
1748604300000|2025-05-30 11:25:00|4300|4299|4298|4296|4300|4299|4296|4295|5316
1748604600000|2025-05-30 11:30:00|4297|4297|4295|4293|4298|4297|4294|4293|566
1748604900000|2025-05-30 11:35:00|4296|4294|4297|4296|4299|4297|4296|4293|1806
1748605200000|2025-05-30 11:40:00|4296|4295|4292|4290|4296|4295|4292|4290|6167
1748605500000|2025-05-30 11:45:00|4293|4291|4291|4290|4294|4293|4291|4290|2172
1748605800000|2025-05-30 11:50:00|4293|4292|4293|4291|4294|4292|4292|4290|2829
1748606100000|2025-05-30 11:55:00|4292|4290|4291|4289|4293|4290|4288|4287|1936
1748606400000|2025-05-30 12:00:00|4290|4290|4301|4299|4301|4300|4290|4290|3118
1748606700000|2025-05-30 12:05:00|4300|4300|4289|4287|4301|4300|4273|4271|16622
1748607000000|2025-05-30 12:10:00|4288|4286|4276|4274|4288|4286|4271|4269|11874
1748607300000|2025-05-30 12:15:00|4275|4272|4275|4273|4279|4277|4270|4269|6003
1748607600000|2025-05-30 12:20:00|4274|4271|4271|4270|4276|4275|4267|4266|5032
1748607900000|2025-05-30 12:25:00|4272|4271|4274|4272|4276|4274|4271|4270|5625
1748608200000|2025-05-30 12:30:00|4276|4274|4285|4284|4287|4286|4275|4274|3536
1748608500000|2025-05-30 12:35:00|4286|4285|4282|4281|4286|4285|4280|4279|4588
1748608800000|2025-05-30 12:40:00|4283|4282|4286|4284|4288|4287|4283|4282|3532
1748609100000|2025-05-30 12:45:00|4285|4285|4289|4287|4291|4289|4285|4284|1158
1748609400000|2025-05-30 12:50:00|4288|4288|4284|4282|4290|4289|4284|4282|2756
1748609700000|2025-05-30 12:55:00|4283|4283|4282|4281|4284|4283|4281|4279|1674
1748610000000|2025-05-30 13:00:00|4281|4279|4280|4279|4282|4281|4279|4278|1909
1748610300000|2025-05-30 13:05:00|4281|4280|4278|4277|4283|4282|4276|4274|2328
1748610600000|2025-05-30 13:10:00|4279|4278|4282|4281|4282|4281|4279|4278|679
1748610900000|2025-05-30 13:15:00|4284|4282|4290|4289|4290|4289|4284|4282|2494
1748611200000|2025-05-30 13:20:00|4288|4287|4284|4283|4288|4287|4283|4282|1891
1748611500000|2025-05-30 13:25:00|4283|4281|4284|4282|4284|4283|4281|4280|2359
1748611800000|2025-05-30 13:30:00|4283|4281|4268|4266|4283|4282|4267|4266|4805
1748612100000|2025-05-30 13:35:00|4267|4265|4264|4263|4267|4265|4260|4259|5503
1748612400000|2025-05-30 13:40:00|4265|4262|4267|4265|4272|4270|4264|4262|7625
1748612700000|2025-05-30 13:45:00|4268|4266|4272|4271|4273|4272|4268|4265|4111
1748613000000|2025-05-30 13:50:00|4271|4270|4273|4271|4273|4272|4268|4266|777
1748613300000|2025-05-30 13:55:00|4272|4270|4276|4274|4276|4275|4268|4267|2732
1748613600000|2025-05-30 14:00:00|4279|4278|4272|4270|4280|4279|4270|4269|2904
1748613900000|2025-05-30 14:05:00|4273|4271|4269|4268|4276|4275|4269|4268|3716
1748614200000|2025-05-30 14:10:00|4270|4267|4266|4264|4271|4269|4265|4263|5344
1748614500000|2025-05-30 14:15:00|4265|4263|4263|4261|4265|4264|4261|4259|10366
1748614800000|2025-05-30 14:20:00|4262|4260|4257|4255|4263|4261|4256|4255|6984
1748615100000|2025-05-30 14:25:00|4258|4256|4260|4258|4260|4259|4253|4252|7542
1748615400000|2025-05-30 14:30:00|4261|4259|4259|4257|4264|4262|4259|4257|2944
1748615700000|2025-05-30 14:35:00|4258|4258|4259|4257|4262|4261|4258|4257|12760
1748616000000|2025-05-30 14:40:00|4258|4256|4249|4247|4258|4257|4249|4247|4012
1748616300000|2025-05-30 14:45:00|4248|4246|4243|4242|4249|4247|4243|4242|10983
1748616600000|2025-05-30 14:50:00|4244|4241|4233|4231|4244|4241|4231|4230|5905
1748616900000|2025-05-30 14:55:00|4232|4232|4238|4237|4239|4238|4232|4231|14294
1748617200000|2025-05-30 15:00:00|4237|4236|4244|4242|4246|4245|4237|4235|22222
1748617500000|2025-05-30 15:05:00|4245|4243|4250|4248|4250|4249|4245|4242|6899
1748617800000|2025-05-30 15:10:00|4251|4249|4252|4251|4256|4254|4248|4246|11417
1748618100000|2025-05-30 15:15:00|4251|4250|4244|4243|4252|4250|4242|4241|11758
1748618400000|2025-05-30 15:20:00|4245|4242|4248|4246|4248|4247|4244|4242|12206
1748618700000|2025-05-30 15:25:00|4247|4247|4246|4244|4251|4250|4246|4244|21728
1748847600000|2025-06-02 07:00:00|4214|4212|4218|4215|4219|4216|4202|4200|27853
1748847900000|2025-06-02 07:05:00|4220|4218|4208|4206|4226|4223|4202|4200|15227
1748848200000|2025-06-02 07:10:00|4207|4205|4196|4193|4209|4207|4193|4191|12083
1748848500000|2025-06-02 07:15:00|4195|4194|4189|4188|4196|4194|4186|4184|9016
1748848800000|2025-06-02 07:20:00|4190|4189|4182|4180|4199|4197|4181|4180|17872
1748849100000|2025-06-02 07:25:00|4183|4181|4156|4154|4183|4181|4152|4150|21801
1748849400000|2025-06-02 07:30:00|4155|4153|4183|4182|4184|4182|4152|4150|23325
1748849700000|2025-06-02 07:35:00|4184|4181|4173|4171|4184|4181|4172|4170|4256
1748850000000|2025-06-02 07:40:00|4172|4172|4171|4169|4172|4172|4163|4161|5296
1748850300000|2025-06-02 07:45:00|4170|4168|4189|4187|4190|4189|4170|4168|7374
1748850600000|2025-06-02 07:50:00|4188|4186|4177|4176|4189|4187|4177|4176|7896
1748850900000|2025-06-02 07:55:00|4178|4177|4184|4182|4188|4187|4178|4176|8545
1748851200000|2025-06-02 08:00:00|4183|4181|4197|4195|4197|4195|4181|4179|20631
1748851500000|2025-06-02 08:05:00|4196|4194|4197|4195|4200|4199|4194|4193|5647
1748851800000|2025-06-02 08:10:00|4196|4196|4196|4194|4203|4201|4193|4191|9096
1748852100000|2025-06-02 08:15:00|4195|4193|4189|4187|4197|4195|4183|4182|5020
1748852400000|2025-06-02 08:20:00|4190|4188|4198|4197|4200|4198|4190|4188|7349
1748852700000|2025-06-02 08:25:00|4199|4196|4198|4197|4199|4197|4192|4190|9939
1748853000000|2025-06-02 08:30:00|4201|4199|4199|4198|4204|4203|4197|4196|6709
1748853300000|2025-06-02 08:35:00|4200|4197|4200|4199|4202|4201|4198|4197|1964
1748853600000|2025-06-02 08:40:00|4199|4198|4195|4194|4199|4198|4194|4192|5234
1748853900000|2025-06-02 08:45:00|4194|4193|4201|4200|4204|4203|4194|4193|3567
1748854200000|2025-06-02 08:50:00|4200|4199|4203|4202|4203|4202|4197|4196|7361
1748854500000|2025-06-02 08:55:00|4204|4201|4199|4197|4204|4203|4198|4197|2169
1748854800000|2025-06-02 09:00:00|4198|4195|4202|4200|4202|4200|4195|4193|4460
1748855100000|2025-06-02 09:05:00|4201|4201|4198|4196|4203|4202|4198|4196|2592
1748855400000|2025-06-02 09:10:00|4199|4197|4203|4201|4203|4202|4196|4195|3579
1748855700000|2025-06-02 09:15:00|4202|4200|4200|4199|4203|4202|4199|4197|1733
1748856000000|2025-06-02 09:20:00|4201|4200|4201|4200|4203|4201|4198|4197|3299
1748856300000|2025-06-02 09:25:00|4200|4199|4195|4193|4200|4199|4194|4192|3519
1748856600000|2025-06-02 09:30:00|4194|4194|4202|4201|4205|4204|4194|4194|6683
1748856900000|2025-06-02 09:35:00|4203|4202|4198|4197|4203|4202|4198|4197|6250
1748857200000|2025-06-02 09:40:00|4199|4198|4193|4191|4200|4199|4193|4191|3332
1748857500000|2025-06-02 09:45:00|4192|4190|4199|4198|4202|4201|4190|4189|13732
1748857800000|2025-06-02 09:50:00|4198|4197|4199|4197|4199|4198|4197|4196|4502
1748858100000|2025-06-02 09:55:00|4198|4198|4201|4200|4201|4200|4197|4196|7712
1748858400000|2025-06-02 10:00:00|4200|4199|4196|4195|4201|4199|4194|4193|7428
1748858700000|2025-06-02 10:05:00|4197|4196|4200|4199|4200|4199|4196|4195|4621
1748859000000|2025-06-02 10:10:00|4201|4200|4204|4203|4205|4203|4198|4197|2732
1748859300000|2025-06-02 10:15:00|4203|4202|4204|4203|4205|4204|4200|4199|9343
1748859600000|2025-06-02 10:20:00|4203|4202|4196|4195|4204|4202|4194|4192|4667
1748859900000|2025-06-02 10:25:00|4197|4196|4198|4196|4199|4198|4196|4195|1947
1748860200000|2025-06-02 10:30:00|4199|4197|4200|4199|4202|4200|4197|4195|2768
1748860500000|2025-06-02 10:35:00|4199|4198|4201|4199|4201|4200|4198|4197|2534
1748860800000|2025-06-02 10:40:00|4202|4200|4202|4201|4206|4205|4201|4199|17544
1748861100000|2025-06-02 10:45:00|4203|4202|4207|4205|4209|4208|4203|4202|15643
1748861400000|2025-06-02 10:50:00|4206|4204|4204|4203|4208|4206|4203|4202|5964
1748861700000|2025-06-02 10:55:00|4205|4202|4207|4206|4207|4206|4204|4202|6103
1748862000000|2025-06-02 11:00:00|4208|4207|4209|4208|4211|4210|4208|4206|3331
1748862300000|2025-06-02 11:05:00|4210|4207|4211|4209|4211|4210|4207|4206|2082
1748862600000|2025-06-02 11:10:00|4212|4210|4213|4212|4215|4214|4205|4203|7364
1748862900000|2025-06-02 11:15:00|4212|4211|4214|4212|4216|4215|4212|4211|6809
1748863200000|2025-06-02 11:20:00|4213|4213|4217|4216|4217|4216|4212|4211|3339
1748863500000|2025-06-02 11:25:00|4216|4215|4214|4213|4216|4215|4213|4211|3581
1748863800000|2025-06-02 11:30:00|4215|4212|4217|4215|4218|4216|4215|4212|3268
1748864100000|2025-06-02 11:35:00|4216|4216|4216|4214|4218|4217|4215|4214|3446
1748864400000|2025-06-02 11:40:00|4215|4215|4211|4210|4215|4215|4211|4210|1102
1748864700000|2025-06-02 11:45:00|4212|4211|4213|4212|4215|4213|4211|4210|1163
1748865000000|2025-06-02 11:50:00|4212|4211|4212|4211|4214|4212|4212|4210|269
1748865300000|2025-06-02 11:55:00|4213|4212|4213|4211|4214|4213|4212|4210|1018
1748865600000|2025-06-02 12:00:00|4212|4212|4213|4211|4217|4215|4212|4211|580
1748865900000|2025-06-02 12:05:00|4212|4212|4211|4210|4214|4213|4209|4208|7472
1748866200000|2025-06-02 12:10:00|4212|4209|4209|4208|4212|4211|4209|4207|1051
1748866500000|2025-06-02 12:15:00|4208|4207|4205|4203|4209|4208|4205|4203|1103
1748866800000|2025-06-02 12:20:00|4206|4204|4203|4201|4206|4205|4202|4201|4345
1748867100000|2025-06-02 12:25:00|4202|4202|4202|4200|4202|4202|4201|4200|1872
1748867400000|2025-06-02 12:30:00|4201|4199|4196|4195|4201|4199|4196|4195|3146
1748867700000|2025-06-02 12:35:00|4195|4194|4196|4194|4198|4197|4192|4191|3441
1748868000000|2025-06-02 12:40:00|4195|4195|4197|4195|4198|4197|4194|4193|2946
1748868300000|2025-06-02 12:45:00|4196|4196|4192|4190|4199|4197|4192|4190|1478
1748868600000|2025-06-02 12:50:00|4191|4189|4189|4188|4191|4189|4187|4185|4069
1748868900000|2025-06-02 12:55:00|4188|4187|4191|4190|4192|4191|4188|4187|1920
1748869200000|2025-06-02 13:00:00|4192|4189|4192|4191|4195|4193|4190|4189|5799
1748869500000|2025-06-02 13:05:00|4191|4190|4198|4196|4198|4197|4190|4189|5801
1748869800000|2025-06-02 13:10:00|4199|4197|4199|4198|4202|4201|4197|4196|2940
1748870100000|2025-06-02 13:15:00|4200|4197|4198|4197|4200|4199|4197|4196|4038
1748870400000|2025-06-02 13:20:00|4199|4198|4202|4201|4202|4201|4198|4197|4910
1748870700000|2025-06-02 13:25:00|4201|4200|4206|4205|4209|4207|4199|4198|6057
1748871000000|2025-06-02 13:30:00|4209|4207|4199|4197|4214|4213|4198|4196|15715
1748871300000|2025-06-02 13:35:00|4198|4196|4202|4200|4203|4202|4192|4191|4512
1748871600000|2025-06-02 13:40:00|4201|4201|4203|4202|4204|4202|4195|4193|5201
1748871900000|2025-06-02 13:45:00|4202|4201|4198|4196|4202|4202|4195|4194|15497
1748872200000|2025-06-02 13:50:00|4197|4197|4198|4197|4204|4203|4195|4194|11797
1748872500000|2025-06-02 13:55:00|4199|4198|4202|4201|4209|4208|4199|4198|7921
1748872800000|2025-06-02 14:00:00|4200|4199|4197|4196|4202|4200|4192|4190|10097
1748873100000|2025-06-02 14:05:00|4196|4195|4200|4198|4202|4201|4193|4192|11946
1748873400000|2025-06-02 14:10:00|4201|4199|4204|4202|4204|4203|4198|4196|3274
1748873700000|2025-06-02 14:15:00|4203|4203|4202|4200|4205|4204|4201|4200|4183
1748874000000|2025-06-02 14:20:00|4201|4199|4206|4204|4210|4208|4200|4199|3724
1748874300000|2025-06-02 14:25:00|4205|4205|4211|4209|4212|4210|4205|4203|1705
1748874600000|2025-06-02 14:30:00|4210|4208|4219|4218|4221|4219|4205|4203|6747
1748874900000|2025-06-02 14:35:00|4220|4219|4216|4214|4225|4223|4215|4214|11673
1748875200000|2025-06-02 14:40:00|4217|4215|4218|4217|4222|4220|4217|4214|4785
1748875500000|2025-06-02 14:45:00|4219|4218|4225|4224|4227|4225|4218|4217|6677
1748875800000|2025-06-02 14:50:00|4224|4223|4224|4222|4226|4224|4221|4220|3063
1748876100000|2025-06-02 14:55:00|4223|4220|4220|4219|4224|4222|4220|4219|2348
1748876400000|2025-06-02 15:00:00|4221|4220|4222|4221|4225|4224|4220|4219|11428
1748876700000|2025-06-02 15:05:00|4223|4220|4221|4219|4223|4222|4218|4217|5911
1748877000000|2025-06-02 15:10:00|4220|4218|4221|4219|4221|4220|4219|4218|4676
1748877300000|2025-06-02 15:15:00|4220|4220|4219|4217|4221|4220|4217|4216|4189
1748877600000|2025-06-02 15:20:00|4218|4218|4224|4223|4225|4224|4218|4217|10398
1748877900000|2025-06-02 15:25:00|4223|4222|4226|4224|4226|4224|4219|4218|11883
1748934000000|2025-06-03 07:00:00|4214|4211|4223|4220|4227|4225|4210|4207|8787
1748934300000|2025-06-03 07:05:00|4225|4221|4214|4212|4225|4223|4213|4211|2407
1748934600000|2025-06-03 07:10:00|4213|4211|4206|4204|4214|4212|4203|4201|5416
1748934900000|2025-06-03 07:15:00|4208|4205|4197|4195|4208|4207|4196|4194|3916
1748935200000|2025-06-03 07:20:00|4195|4194|4186|4185|4196|4195|4184|4182|4645
1748935500000|2025-06-03 07:25:00|4185|4183|4180|4178|4188|4187|4179|4177|8374
1748935800000|2025-06-03 07:30:00|4181|4179|4194|4193|4196|4194|4179|4177|6758
1748936100000|2025-06-03 07:35:00|4195|4194|4185|4184|4195|4194|4185|4184|4214
1748936400000|2025-06-03 07:40:00|4186|4185|4181|4179|4190|4189|4180|4178|10172
1748936700000|2025-06-03 07:45:00|4180|4180|4185|4183|4187|4185|4180|4179|2972
1748937000000|2025-06-03 07:50:00|4184|4181|4184|4182|4187|4186|4182|4180|1314
1748937300000|2025-06-03 07:55:00|4183|4180|4178|4176|4183|4181|4177|4175|8098
1748937600000|2025-06-03 08:00:00|4175|4174|4169|4168|4175|4174|4165|4163|8695
1748937900000|2025-06-03 08:05:00|4171|4169|4171|4169|4172|4170|4165|4164|5368
1748938200000|2025-06-03 08:10:00|4170|4170|4163|4161|4170|4170|4154|4153|10598
1748938500000|2025-06-03 08:15:00|4165|4164|4159|4157|4168|4167|4158|4156|7243
1748938800000|2025-06-03 08:20:00|4160|4158|4155|4153|4164|4163|4155|4153|10516
1748939100000|2025-06-03 08:25:00|4154|4154|4155|4153|4156|4154|4145|4143|12245
1748939400000|2025-06-03 08:30:00|4154|4152|4161|4160|4164|4162|4154|4152|5269
1748939700000|2025-06-03 08:35:00|4162|4161|4169|4167|4170|4169|4162|4160|13631
1748940000000|2025-06-03 08:40:00|4168|4165|4160|4159|4168|4166|4160|4159|5174
1748940300000|2025-06-03 08:45:00|4162|4160|4174|4173|4174|4173|4161|4160|7135
1748940600000|2025-06-03 08:50:00|4176|4175|4182|4181|4183|4182|4174|4173|9711
1748940900000|2025-06-03 08:55:00|4183|4182|4181|4179|4186|4185|4180|4178|4481
1748941200000|2025-06-03 09:00:00|4182|4180|4186|4184|4190|4188|4182|4180|7189
1748941500000|2025-06-03 09:05:00|4187|4186|4181|4179|4187|4186|4180|4178|1761
1748941800000|2025-06-03 09:10:00|4180|4178|4185|4183|4185|4183|4178|4177|1187
1748942100000|2025-06-03 09:15:00|4186|4184|4181|4179|4187|4185|4181|4179|812
1748942400000|2025-06-03 09:20:00|4183|4180|4176|4174|4183|4181|4174|4173|3961
1748942700000|2025-06-03 09:25:00|4175|4175|4172|4170|4177|4176|4171|4170|4554
1748943000000|2025-06-03 09:30:00|4171|4169|4170|4168|4172|4171|4168|4167|5256
1748943300000|2025-06-03 09:35:00|4171|4169|4181|4179|4183|4181|4171|4169|3432
1748943600000|2025-06-03 09:40:00|4180|4180|4180|4178|4181|4180|4178|4176|1706
1748943900000|2025-06-03 09:45:00|4182|4179|4184|4182|4185|4183|4180|4178|2822
1748944200000|2025-06-03 09:50:00|4182|4180|4177|4175|4184|4182|4177|4175|1106
1748944500000|2025-06-03 09:55:00|4176|4176|4176|4174|4177|4176|4175|4173|4464
1748944800000|2025-06-03 10:00:00|4175|4173|4173|4172|4180|4179|4172|4171|3318
1748945100000|2025-06-03 10:05:00|4174|4171|4173|4171|4175|4173|4172|4171|1668
1748945400000|2025-06-03 10:10:00|4172|4172|4171|4169|4173|4172|4168|4167|5821
1748945700000|2025-06-03 10:15:00|4170|4170|4169|4167|4171|4170|4168|4167|570
1748946000000|2025-06-03 10:20:00|4168|4166|4165|4163|4168|4166|4164|4163|2884
1748946300000|2025-06-03 10:25:00|4166|4164|4167|4166|4169|4167|4163|4162|7663
1748946600000|2025-06-03 10:30:00|4168|4167|4164|4163|4168|4167|4164|4163|3822
1748946900000|2025-06-03 10:35:00|4165|4164|4166|4165|4167|4165|4163|4162|1967
1748947200000|2025-06-03 10:40:00|4165|4164|4164|4162|4165|4165|4163|4162|1243
1748947500000|2025-06-03 10:45:00|4163|4160|4160|4158|4164|4163|4160|4158|3511
1748947800000|2025-06-03 10:50:00|4161|4160|4161|4160|4163|4161|4161|4159|1669
1748948100000|2025-06-03 10:55:00|4162|4161|4163|4161|4165|4163|4162|4160|2940
1748948400000|2025-06-03 11:00:00|4164|4162|4163|4162|4164|4163|4160|4159|4830
1748948700000|2025-06-03 11:05:00|4164|4161|4158|4156|4164|4162|4158|4156|8518
1748949000000|2025-06-03 11:10:00|4157|4155|4159|4157|4159|4158|4157|4155|966
1748949300000|2025-06-03 11:15:00|4158|4158|4156|4154|4159|4158|4156|4154|2933
1748949600000|2025-06-03 11:20:00|4155|4153|4160|4158|4160|4159|4155|4153|1140
1748949900000|2025-06-03 11:25:00|4161|4159|4160|4159|4161|4160|4159|4158|1033
1748950200000|2025-06-03 11:30:00|4162|4161|4164|4163|4164|4163|4160|4158|1749
1748950500000|2025-06-03 11:35:00|4163|4162|4166|4165|4166|4165|4163|4161|1754
1748950800000|2025-06-03 11:40:00|4167|4168|4167|4165|4170|4169|4166|4165|1810
1748951100000|2025-06-03 11:45:00|4166|4166|4165|4163|4167|4166|4164|4163|2293
1748951400000|2025-06-03 11:50:00|4164|4162|4165|4164|4166|4165|4163|4162|2447
1748951700000|2025-06-03 11:55:00|4166|4165|4167|4166|4168|4167|4163|4161|1790
1748952000000|2025-06-03 12:00:00|4168|4165|4166|4165|4168|4167|4165|4163|1031
1748952300000|2025-06-03 12:05:00|4165|4163|4166|4164|4169|4168|4164|4163|2781
1748952600000|2025-06-03 12:10:00|4165|4165|4166|4165|4167|4166|4164|4162|1210
1748952900000|2025-06-03 12:15:00|4165|4164|4162|4161|4167|4166|4162|4161|1638
1748953200000|2025-06-03 12:20:00|4163|4162|4166|4164|4166|4165|4162|4160|2642
1748953500000|2025-06-03 12:25:00|4165|4165|4164|4162|4168|4167|4160|4158|9497
1748953800000|2025-06-03 12:30:00|4165|4163|4165|4163|4168|4167|4164|4162|3843
1748954100000|2025-06-03 12:35:00|4166|4164|4166|4165|4167|4166|4164|4162|2908
1748954400000|2025-06-03 12:40:00|4165|4164|4159|4158|4166|4165|4159|4158|7215
1748954700000|2025-06-03 12:45:00|4160|4159|4164|4163|4166|4165|4160|4158|7299
1748955000000|2025-06-03 12:50:00|4163|4161|4160|4159|4163|4162|4159|4158|6144
1748955300000|2025-06-03 12:55:00|4161|4160|4161|4160|4163|4161|4160|4158|3302
1748955600000|2025-06-03 13:00:00|4163|4161|4164|4162|4164|4163|4162|4161|4554
1748955900000|2025-06-03 13:05:00|4165|4163|4162|4160|4165|4164|4161|4159|2627
1748956200000|2025-06-03 13:10:00|4161|4159|4158|4156|4162|4161|4157|4156|3528
1748956500000|2025-06-03 13:15:00|4159|4157|4160|4159|4162|4161|4158|4156|1105
1748956800000|2025-06-03 13:20:00|4159|4158|4161|4159|4162|4160|4159|4157|596
1748957100000|2025-06-03 13:25:00|4160|4160|4158|4156|4162|4160|4156|4155|4015
1748957400000|2025-06-03 13:30:00|4157|4155|4152|4151|4158|4157|4148|4147|10100
1748957700000|2025-06-03 13:35:00|4153|4152|4159|4157|4159|4158|4151|4149|10141
1748958000000|2025-06-03 13:40:00|4160|4158|4162|4160|4162|4160|4158|4157|5771
1748958300000|2025-06-03 13:45:00|4161|4159|4163|4161|4166|4164|4158|4157|2754
1748958600000|2025-06-03 13:50:00|4162|4160|4169|4167|4169|4168|4161|4160|5097
1748958900000|2025-06-03 13:55:00|4168|4166|4164|4163|4169|4168|4163|4161|8306
1748959200000|2025-06-03 14:00:00|4167|4166|4166|4165|4170|4169|4165|4163|5806
1748959500000|2025-06-03 14:05:00|4168|4166|4161|4160|4168|4166|4155|4153|6172
1748959800000|2025-06-03 14:10:00|4162|4161|4168|4167|4168|4167|4162|4161|3611
1748960100000|2025-06-03 14:15:00|4167|4166|4169|4168|4170|4169|4166|4165|2743
1748960400000|2025-06-03 14:20:00|4170|4169|4170|4168|4171|4170|4168|4166|2428
1748960700000|2025-06-03 14:25:00|4169|4167|4171|4170|4172|4171|4168|4166|1696
1748961000000|2025-06-03 14:30:00|4170|4169|4164|4162|4170|4169|4163|4162|10588
1748961300000|2025-06-03 14:35:00|4163|4163|4167|4166|4167|4166|4163|4162|3966
1748961600000|2025-06-03 14:40:00|4166|4165|4170|4169|4171|4169|4162|4160|9233
1748961900000|2025-06-03 14:45:00|4171|4168|4174|4172|4174|4173|4169|4167|2652
1748962200000|2025-06-03 14:50:00|4173|4171|4177|4175|4177|4176|4173|4171|6111
1748962500000|2025-06-03 14:55:00|4176|4174|4176|4174|4177|4176|4175|4173|10304
1748962800000|2025-06-03 15:00:00|4175|4175|4192|4190|4192|4190|4175|4175|10896
1748963100000|2025-06-03 15:05:00|4191|4189|4191|4190|4193|4191|4187|4186|13830
1748963400000|2025-06-03 15:10:00|4192|4191|4195|4193|4197|4195|4192|4191|4900
1748963700000|2025-06-03 15:15:00|4194|4192|4195|4194|4196|4194|4192|4190|5233
1748964000000|2025-06-03 15:20:00|4196|4193|4200|4199|4200|4199|4196|4193|8417
1748964300000|2025-06-03 15:25:00|4199|4198|4198|4197|4201|4199|4196|4195|9044
1749020400000|2025-06-04 07:00:00|4239|4233|4241|4239|4243|4240|4224|4220|15936
1749020700000|2025-06-04 07:05:00|4245|4243|4262|4260|4270|4267|4244|4242|19033
1749021000000|2025-06-04 07:10:00|4261|4258|4260|4258|4262|4259|4243|4240|16804
1749021300000|2025-06-04 07:15:00|4259|4257|4260|4258|4270|4267|4259|4257|20723
1749021600000|2025-06-04 07:20:00|4259|4255|4258|4256|4266|4264|4254|4251|10484
1749021900000|2025-06-04 07:25:00|4257|4255|4268|4266|4268|4266|4256|4255|20067
1749022200000|2025-06-04 07:30:00|4269|4267|4253|4251|4269|4268|4253|4251|4853
1749022500000|2025-06-04 07:35:00|4254|4252|4233|4232|4255|4253|4229|4227|15606
1749022800000|2025-06-04 07:40:00|4232|4230|4215|4214|4232|4230|4214|4212|6413
1749023100000|2025-06-04 07:45:00|4217|4216|4225|4223|4225|4223|4213|4211|6629
1749023400000|2025-06-04 07:50:00|4224|4224|4230|4228|4232|4230|4224|4223|9518
1749023700000|2025-06-04 07:55:00|4229|4227|4244|4243|4247|4245|4228|4227|14362
1749024000000|2025-06-04 08:00:00|4243|4241|4253|4251|4254|4252|4242|4240|5325
1749024300000|2025-06-04 08:05:00|4254|4252|4244|4242|4258|4256|4244|4242|5767
1749024600000|2025-06-04 08:10:00|4246|4243|4241|4239|4246|4244|4238|4236|4865
1749024900000|2025-06-04 08:15:00|4245|4243|4242|4240|4250|4248|4242|4240|5919
1749025200000|2025-06-04 08:20:00|4244|4242|4235|4234|4244|4242|4232|4230|7288
1749025500000|2025-06-04 08:25:00|4236|4232|4233|4232|4239|4237|4233|4232|3180
1749025800000|2025-06-04 08:30:00|4232|4231|4238|4237|4240|4238|4231|4229|5747
1749026100000|2025-06-04 08:35:00|4239|4235|4233|4231|4240|4239|4232|4230|2110
1749026400000|2025-06-04 08:40:00|4234|4232|4234|4233|4236|4234|4231|4230|2140
1749026700000|2025-06-04 08:45:00|4236|4232|4240|4238|4241|4239|4236|4232|4517
1749027000000|2025-06-04 08:50:00|4239|4236|4235|4234|4240|4236|4234|4232|2151
1749027300000|2025-06-04 08:55:00|4234|4233|4226|4224|4235|4233|4223|4222|10086
1749027600000|2025-06-04 09:00:00|4227|4225|4227|4225|4233|4231|4225|4223|8365
1749027900000|2025-06-04 09:05:00|4228|4226|4226|4224|4229|4228|4225|4223|6741
1749028200000|2025-06-04 09:10:00|4227|4225|4229|4227|4233|4231|4226|4225|9245
1749028500000|2025-06-04 09:15:00|4228|4228|4230|4228|4232|4230|4227|4226|2841
1749028800000|2025-06-04 09:20:00|4229|4227|4230|4228|4231|4229|4227|4225|1741
1749029100000|2025-06-04 09:25:00|4229|4227|4234|4233|4235|4233|4228|4227|26588
1749029400000|2025-06-04 09:30:00|4235|4234|4237|4235|4240|4239|4231|4230|7014
1749029700000|2025-06-04 09:35:00|4238|4236|4239|4237|4240|4239|4238|4236|1983
1749030000000|2025-06-04 09:40:00|4240|4238|4240|4238|4242|4241|4237|4235|3754
1749030300000|2025-06-04 09:45:00|4239|4236|4231|4230|4239|4236|4230|4229|6752
1749030600000|2025-06-04 09:50:00|4230|4229|4233|4231|4234|4233|4229|4228|2852
1749030900000|2025-06-04 09:55:00|4232|4232|4226|4224|4232|4232|4225|4224|8620
1749031200000|2025-06-04 10:00:00|4225|4222|4231|4230|4232|4230|4222|4221|5965
1749031500000|2025-06-04 10:05:00|4230|4229|4229|4228|4231|4229|4226|4225|931
1749031800000|2025-06-04 10:10:00|4228|4227|4221|4220|4229|4228|4220|4218|2940
1749032100000|2025-06-04 10:15:00|4220|4219|4227|4225|4228|4227|4217|4216|5426
1749032400000|2025-06-04 10:20:00|4226|4224|4229|4228|4230|4229|4223|4221|3374
1749032700000|2025-06-04 10:25:00|4228|4227|4226|4225|4229|4227|4224|4222|6140
1749033000000|2025-06-04 10:30:00|4227|4224|4221|4219|4227|4224|4218|4216|4945
1749033300000|2025-06-04 10:35:00|4220|4218|4219|4217|4221|4219|4218|4217|685
1749033600000|2025-06-04 10:40:00|4218|4218|4218|4216|4221|4219|4216|4214|4635
1749033900000|2025-06-04 10:45:00|4217|4215|4223|4221|4223|4222|4217|4215|8868
1749034200000|2025-06-04 10:50:00|4222|4222|4224|4223|4224|4223|4221|4220|5112
1749034500000|2025-06-04 10:55:00|4223|4222|4222|4220|4224|4222|4222|4220|2167
1749034800000|2025-06-04 11:00:00|4223|4221|4220|4218|4223|4221|4217|4215|2941
1749035100000|2025-06-04 11:05:00|4219|4217|4217|4215|4219|4217|4216|4215|4675
1749035400000|2025-06-04 11:10:00|4216|4214|4216|4214|4217|4215|4213|4212|3272
1749035700000|2025-06-04 11:15:00|4215|4213|4213|4212|4215|4213|4209|4208|7616
1749036000000|2025-06-04 11:20:00|4214|4211|4214|4213|4215|4214|4209|4208|1749
1749036300000|2025-06-04 11:25:00|4215|4214|4213|4212|4215|4214|4212|4210|3139
1749036600000|2025-06-04 11:30:00|4212|4210|4214|4213|4216|4214|4210|4208|9893
1749036900000|2025-06-04 11:35:00|4215|4214|4216|4214|4217|4215|4208|4206|14493
1749037200000|2025-06-04 11:40:00|4215|4213|4219|4217|4219|4218|4214|4212|3339
1749037500000|2025-06-04 11:45:00|4222|4218|4220|4219|4223|4222|4219|4217|7390
1749037800000|2025-06-04 11:50:00|4221|4220|4220|4218|4223|4221|4219|4218|6446
1749038100000|2025-06-04 11:55:00|4221|4219|4222|4221|4223|4221|4221|4219|3579
1749038400000|2025-06-04 12:00:00|4223|4222|4219|4218|4225|4223|4219|4218|8026
1749038700000|2025-06-04 12:05:00|4218|4217|4218|4216|4220|4218|4217|4215|4876
1749039000000|2025-06-04 12:10:00|4217|4215|4217|4214|4218|4216|4216|4214|3559
1749039300000|2025-06-04 12:15:00|4216|4212|4202|4201|4216|4212|4199|4197|13654
1749039600000|2025-06-04 12:20:00|4201|4200|4194|4193|4203|4201|4186|4185|16848
1749039900000|2025-06-04 12:25:00|4195|4192|4197|4195|4197|4196|4194|4192|3763
1749040200000|2025-06-04 12:30:00|4198|4196|4200|4198|4200|4199|4197|4195|7135
1749040500000|2025-06-04 12:35:00|4199|4199|4197|4195|4200|4199|4196|4194|4725
1749040800000|2025-06-04 12:40:00|4196|4194|4194|4192|4197|4195|4192|4191|5502
1749041100000|2025-06-04 12:45:00|4193|4191|4195|4193|4197|4195|4189|4187|12094
1749041400000|2025-06-04 12:50:00|4196|4194|4200|4199|4200|4199|4192|4190|4067
1749041700000|2025-06-04 12:55:00|4201|4198|4200|4198|4201|4199|4197|4195|5926
1749042000000|2025-06-04 13:00:00|4198|4199|4194|4193|4200|4199|4194|4193|7382
1749042300000|2025-06-04 13:05:00|4195|4194|4195|4194|4200|4198|4195|4193|4335
1749042600000|2025-06-04 13:10:00|4194|4193|4196|4195|4196|4195|4193|4191|6736
1749042900000|2025-06-04 13:15:00|4198|4196|4191|4190|4200|4198|4191|4190|10218
1749043200000|2025-06-04 13:20:00|4192|4191|4190|4189|4195|4194|4189|4188|9585
1749043500000|2025-06-04 13:25:00|4191|4190|4191|4190|4192|4190|4187|4186|4348
1749043800000|2025-06-04 13:30:00|4190|4189|4194|4193|4197|4196|4190|4188|8247
1749044100000|2025-06-04 13:35:00|4195|4194|4202|4200|4209|4208|4194|4193|8906
1749044400000|2025-06-04 13:40:00|4201|4201|4199|4197|4208|4206|4198|4197|19675
1749044700000|2025-06-04 13:45:00|4200|4198|4210|4208|4210|4209|4199|4197|10160
1749045000000|2025-06-04 13:50:00|4208|4206|4212|4210|4212|4211|4206|4204|5804
1749045300000|2025-06-04 13:55:00|4211|4211|4216|4214|4216|4215|4207|4206|793
1749045600000|2025-06-04 14:00:00|4210|4208|4206|4205|4218|4216|4203|4200|12851
1749045900000|2025-06-04 14:05:00|4205|4204|4206|4204|4206|4205|4199|4197|10603
1749046200000|2025-06-04 14:10:00|4208|4205|4211|4209|4214|4213|4208|4205|14916
1749046500000|2025-06-04 14:15:00|4210|4210|4212|4211|4215|4213|4210|4208|3740
1749046800000|2025-06-04 14:20:00|4213|4212|4215|4213|4215|4214|4209|4207|8038
1749047100000|2025-06-04 14:25:00|4214|4214|4216|4215|4218|4216|4213|4211|16461
1749047400000|2025-06-04 14:30:00|4215|4214|4216|4215|4219|4218|4215|4214|5852
1749047700000|2025-06-04 14:35:00|4217|4216|4210|4209|4219|4217|4209|4207|12567
1749048000000|2025-06-04 14:40:00|4209|4208|4210|4208|4211|4210|4208|4207|5021
1749048300000|2025-06-04 14:45:00|4211|4209|4213|4211|4214|4213|4210|4208|5012
1749048600000|2025-06-04 14:50:00|4212|4212|4206|4205|4213|4212|4205|4204|7294
1749048900000|2025-06-04 14:55:00|4208|4207|4210|4208|4210|4209|4206|4205|3660
1749049200000|2025-06-04 15:00:00|4211|4209|4214|4212|4214|4213|4208|4207|4802
1749049500000|2025-06-04 15:05:00|4215|4213|4221|4219|4223|4222|4215|4213|12118
1749049800000|2025-06-04 15:10:00|4221|4220|4223|4221.5|4224.5|4222|4221|4219.5|7503
1749050100000|2025-06-04 15:15:00|4222|4220.5|4221|4219.5|4224|4222.5|4219|4217.5|9915
1749050400000|2025-06-04 15:20:00|4221.5|4220|4220.5|4218|4223.5|4222|4219|4217.5|4905
1749050700000|2025-06-04 15:25:00|4220|4217.5|4212|4209.5|4220.5|4218|4212|4209.5|12589
1749106800000|2025-06-05 07:00:00|4226|4221|4232|4230|4242|4240|4222|4218|9665
1749107100000|2025-06-05 07:05:00|4233|4229|4229|4227|4241|4239|4226|4224|8985
1749107400000|2025-06-05 07:10:00|4230|4228|4220|4218|4230|4228|4217|4215|5117
1749107700000|2025-06-05 07:15:00|4219|4217|4216|4214|4226|4224|4216|4214|1683
1749108000000|2025-06-05 07:20:00|4215|4213|4219|4218|4219|4218|4212|4211|5237
1749108300000|2025-06-05 07:25:00|4220|4219|4220|4218|4222|4220|4215|4214|5549
1749108600000|2025-06-05 07:30:00|4222|4219|4212|4211|4225|4223|4212|4210|8169
1749108900000|2025-06-05 07:35:00|4213|4212|4216|4215|4219|4217|4208|4207|10463
1749109200000|2025-06-05 07:40:00|4215|4214|4220|4219|4224|4223|4214|4212|4859
1749109500000|2025-06-05 07:45:00|4221|4220|4219|4218|4222|4220|4214|4212|7950
1749109800000|2025-06-05 07:50:00|4220|4217|4220|4219|4220|4219|4218|4216|2487
1749110100000|2025-06-05 07:55:00|4219|4218|4215|4213|4219|4218|4212|4211|2772
1749110400000|2025-06-05 08:00:00|4216|4215|4214|4212|4221|4219|4210|4209|7689
1749110700000|2025-06-05 08:05:00|4215|4213|4205|4203|4215|4214|4203|4201|5778
1749111000000|2025-06-05 08:10:00|4207|4205|4206|4204|4213|4211|4205|4203|8210
1749111300000|2025-06-05 08:15:00|4207|4205|4202|4200|4207|4205|4201|4200|6130
1749111600000|2025-06-05 08:20:00|4199|4198|4205|4204|4206|4205|4199|4198|9996
1749111900000|2025-06-05 08:25:00|4204|4203|4220|4218|4220|4219|4203|4201|8256
1749112200000|2025-06-05 08:30:00|4221|4219|4222|4220|4222|4221|4216|4215|4084
1749112500000|2025-06-05 08:35:00|4224|4221|4218|4216|4224|4223|4215|4213|3523
1749112800000|2025-06-05 08:40:00|4217|4215|4215|4214|4218|4216|4214|4212|927
1749113100000|2025-06-05 08:45:00|4214|4213|4212|4211|4214|4214|4212|4211|614
1749113400000|2025-06-05 08:50:00|4213|4210|4208|4207|4213|4212|4205|4203|3679
1749113700000|2025-06-05 08:55:00|4209|4206|4207|4206|4209|4207|4206|4205|2301
1749114000000|2025-06-05 09:00:00|4208|4207|4203|4201|4208|4207|4201|4200|1621
1749114300000|2025-06-05 09:05:00|4204|4202|4204|4202|4209|4207|4203|4202|4255
1749114600000|2025-06-05 09:10:00|4203|4201|4203|4201|4204|4202|4199|4198|7190
1749114900000|2025-06-05 09:15:00|4202|4202|4210|4209|4210|4209|4202|4202|1831
1749115200000|2025-06-05 09:20:00|4209|4208|4207|4205|4210|4209|4205|4203|2219
1749115500000|2025-06-05 09:25:00|4206|4206|4205|4203|4210|4208|4204|4202|4465
1749115800000|2025-06-05 09:30:00|4204|4204|4206|4204|4206|4205|4204|4203|587
1749116100000|2025-06-05 09:35:00|4205|4203|4207|4206|4208|4207|4204|4203|2112
1749116400000|2025-06-05 09:40:00|4208|4207|4208|4207|4211|4209|4208|4207|2000
1749116700000|2025-06-05 09:45:00|4207|4206|4204|4202|4208|4207|4203|4202|3640
1749117000000|2025-06-05 09:50:00|4203|4200|4205|4203|4205|4204|4202|4200|1345
1749117300000|2025-06-05 09:55:00|4204|4204|4210|4209|4211|4209|4204|4203|5291
1749117600000|2025-06-05 10:00:00|4211|4210|4207|4206|4211|4210|4205|4203|2395
1749117900000|2025-06-05 10:05:00|4206|4205|4212|4210|4212|4210|4204|4203|1308
1749118200000|2025-06-05 10:10:00|4211|4209|4210|4209|4211|4209|4208|4206|4134
1749118500000|2025-06-05 10:15:00|4209|4208|4209|4208|4210|4208|4209|4208|348
1749118800000|2025-06-05 10:20:00|4208|4207|4211|4209|4211|4209|4207|4206|4579
1749119100000|2025-06-05 10:25:00|4210|4210|4208|4207|4211|4210|4208|4207|1254
1749119400000|2025-06-05 10:30:00|4209|4208|4213|4212|4215|4213|4208|4207|3835
1749119700000|2025-06-05 10:35:00|4214|4211|4213|4212|4214|4213|4211|4210|2417
1749120000000|2025-06-05 10:40:00|4212|4211|4211|4209|4215|4213|4209|4208|5175
1749120300000|2025-06-05 10:45:00|4210|4208|4211|4210|4212|4211|4209|4208|3858
1749120600000|2025-06-05 10:50:00|4212|4211|4215|4213|4215|4214|4212|4210|1919
1749120900000|2025-06-05 10:55:00|4214|4214|4215|4213|4215|4214|4214|4213|1557
1749121200000|2025-06-05 11:00:00|4216|4215|4212|4210|4216|4215|4211|4209|5381
1749121500000|2025-06-05 11:05:00|4211|4209|4210|4208|4212|4210|4207|4206|1918
1749121800000|2025-06-05 11:10:00|4209|4209|4205|4203|4211|4209|4205|4203|2693
1749122100000|2025-06-05 11:15:00|4206|4204|4208|4206|4208|4206|4206|4203|2365
1749122400000|2025-06-05 11:20:00|4207|4207|4206|4204|4208|4207|4205|4203|843
1749122700000|2025-06-05 11:25:00|4208|4205|4206|4205|4208|4207|4203|4202|2887
1749123000000|2025-06-05 11:30:00|4207|4206|4213|4212|4213|4212|4206|4206|1516
1749123300000|2025-06-05 11:35:00|4212|4211|4207|4206|4213|4211|4207|4206|1393
1749123600000|2025-06-05 11:40:00|4206|4205|4207|4206|4208|4207|4204|4202|1442
1749123900000|2025-06-05 11:45:00|4208|4207|4212|4211|4214|4212|4208|4206|1224
1749124200000|2025-06-05 11:50:00|4213|4210|4211|4209|4213|4211|4209|4207|2780
1749124500000|2025-06-05 11:55:00|4210|4210|4209|4207|4212|4211|4208|4206|1940
1749124800000|2025-06-05 12:00:00|4208|4206|4207|4206|4208|4207|4201|4200|3526
1749125100000|2025-06-05 12:05:00|4208|4205|4211|4210|4213|4212|4204|4203|7450
1749125400000|2025-06-05 12:10:00|4210|4209|4216|4215|4217|4215|4209|4208|3886
1749125700000|2025-06-05 12:15:00|4217|4214|4214|4213|4220|4218|4214|4213|3025
1749126000000|2025-06-05 12:20:00|4215|4214|4216|4215|4217|4216|4214|4213|2387
1749126300000|2025-06-05 12:25:00|4218|4216|4219|4217|4219|4217|4214|4212|2148
1749126600000|2025-06-05 12:30:00|4216|4214|4212|4210|4218|4215|4210|4208|6937
1749126900000|2025-06-05 12:35:00|4211|4207|4207|4206|4211|4210|4207|4206|2901
1749127200000|2025-06-05 12:40:00|4208|4207|4204|4203|4210|4209|4204|4203|4002
1749127500000|2025-06-05 12:45:00|4205|4204|4220|4218|4233|4231|4203|4201|16327
1749127800000|2025-06-05 12:50:00|4221|4219|4222|4221|4230|4228|4217|4215|8519
1749128100000|2025-06-05 12:55:00|4223|4222|4214|4213|4224|4223|4213|4211|2979
1749128400000|2025-06-05 13:00:00|4215|4212|4218|4217|4220|4218|4214|4212|3303
1749128700000|2025-06-05 13:05:00|4217|4215|4215|4213|4217|4215|4212|4210|1369
1749129000000|2025-06-05 13:10:00|4214|4211|4199|4197|4215|4211|4196|4195|8158
1749129300000|2025-06-05 13:15:00|4198|4196|4195|4194|4200|4198|4193|4191|4868
1749129600000|2025-06-05 13:20:00|4194|4192|4187|4185|4194|4193|4181|4180|27464
1749129900000|2025-06-05 13:25:00|4186|4184|4181|4180|4190|4189|4181|4180|3277
1749130200000|2025-06-05 13:30:00|4180|4179|4180|4178|4188|4186|4174|4172|6457
1749130500000|2025-06-05 13:35:00|4179|4177|4185|4183|4189|4187|4178|4177|454
1749130800000|2025-06-05 13:40:00|4184|4182|4182|4181|4191|4189|4181|4180|8964
1749131100000|2025-06-05 13:45:00|4183|4182|4180|4178|4184|4182|4172|4170|10868
1749131400000|2025-06-05 13:50:00|4181|4179|4171|4170|4182|4181|4168|4166|9595
1749131700000|2025-06-05 13:55:00|4172|4169|4170|4168|4172|4170|4164|4162|8830
1749132000000|2025-06-05 14:00:00|4173|4169|4172|4170|4174|4173|4168|4166|6715
1749132300000|2025-06-05 14:05:00|4173|4171|4172|4171|4176|4174|4170|4168|3776
1749132600000|2025-06-05 14:10:00|4173|4170|4169|4167|4177|4175|4168|4167|3364
1749132900000|2025-06-05 14:15:00|4168|4168|4171|4170|4174|4172|4168|4168|6226
1749133200000|2025-06-05 14:20:00|4172|4171|4172|4171|4175|4174|4169|4168|8184
1749133500000|2025-06-05 14:25:00|4173|4172|4179|4178|4179|4178|4173|4172|1533
1749133800000|2025-06-05 14:30:00|4180|4179|4178|4177|4180|4179|4174|4173|7582
1749134100000|2025-06-05 14:35:00|4179|4178|4188|4186|4189|4187|4173|4172|13024
1749134400000|2025-06-05 14:40:00|4189|4187|4193|4192|4204|4202|4188|4186|11699
1749134700000|2025-06-05 14:45:00|4192|4191|4200|4198|4204|4203|4189|4188|12388
1749135000000|2025-06-05 14:50:00|4201|4199|4203|4201|4203|4202|4199|4197|3620
1749135300000|2025-06-05 14:55:00|4204|4202|4204|4202|4205|4204|4200|4199|2774
1749135600000|2025-06-05 15:00:00|4205|4203|4205|4203|4206|4205|4203|4201|7676
1749135900000|2025-06-05 15:05:00|4204|4204|4203|4201|4206|4204|4202|4200|4476
1749136200000|2025-06-05 15:10:00|4202|4200|4197|4195|4203|4200|4196|4194|4025
1749136500000|2025-06-05 15:15:00|4198|4196|4202|4200|4203|4201|4197|4196|12477
1749136800000|2025-06-05 15:20:00|4203|4201|4198|4196|4203|4201|4197|4196|10119
1749137100000|2025-06-05 15:25:00|4197|4195|4201|4199|4202|4201|4196|4194|9482
1749193200000|2025-06-06 07:00:00|4200|4189|4184|4181|4200|4191|4173|4170|10011
1749193500000|2025-06-06 07:05:00|4181|4178|4175|4173|4185|4183|4170|4167|10326
1749193800000|2025-06-06 07:10:00|4176|4174|4184|4182|4185|4183|4174|4172|4590
1749194100000|2025-06-06 07:15:00|4185|4183|4175|4173|4186|4184|4175|4173|1171
1749194400000|2025-06-06 07:20:00|4177|4175|4183|4181|4184|4183|4176|4174|7674
1749194700000|2025-06-06 07:25:00|4182|4182|4180|4177|4185|4184|4177|4175|9427
1749195000000|2025-06-06 07:30:00|4181|4178|4180|4179|4186|4184|4180|4178|2789
1749195300000|2025-06-06 07:35:00|4181|4178|4179|4177|4181|4180|4174|4173|5078
1749195600000|2025-06-06 07:40:00|4180|4178|4181|4179|4181|4180|4178|4177|3647
1749195900000|2025-06-06 07:45:00|4179|4177|4173|4172|4179|4177|4173|4171|7058
1749196200000|2025-06-06 07:50:00|4174|4174|4180|4179|4181|4179|4174|4174|4755
1749196500000|2025-06-06 07:55:00|4181|4180|4185|4183|4185|4184|4180|4179|5606
1749196800000|2025-06-06 08:00:00|4184|4181|4189|4188|4189|4188|4182|4181|8749
1749197100000|2025-06-06 08:05:00|4190|4187|4189|4188|4190|4188|4185|4184|7441
1749197400000|2025-06-06 08:10:00|4190|4189|4186|4185|4190|4189|4185|4184|6938
1749197700000|2025-06-06 08:15:00|4187|4186|4190|4188|4190|4188|4186|4185|8059
1749198000000|2025-06-06 08:20:00|4189|4187|4187|4185|4189|4187|4184|4182|12981
1749198300000|2025-06-06 08:25:00|4186|4186|4191|4190|4193|4191|4186|4185|5413
1749198600000|2025-06-06 08:30:00|4190|4188|4190|4189|4194|4192|4188|4187|14921
1749198900000|2025-06-06 08:35:00|4189|4188|4196|4194|4196|4195|4189|4188|8775
1749199200000|2025-06-06 08:40:00|4193|4191|4196|4195|4196|4195|4191|4190|16788
1749199500000|2025-06-06 08:45:00|4195|4194|4192|4190|4195|4194|4190|4188|2067
1749199800000|2025-06-06 08:50:00|4191|4191|4192|4190|4192|4191|4191|4190|7365
1749200100000|2025-06-06 08:55:00|4191|4191|4200|4198|4201|4200|4191|4190|10570
1749200400000|2025-06-06 09:00:00|4202|4200|4195|4194|4207|4206|4195|4194|9611
1749200700000|2025-06-06 09:05:00|4196|4195|4194|4193|4196|4195|4191|4190|6664
1749201000000|2025-06-06 09:10:00|4196|4195|4199|4197|4199|4198|4195|4194|2615
1749201300000|2025-06-06 09:15:00|4198|4195|4195|4194|4199|4197|4195|4194|2795
1749201600000|2025-06-06 09:20:00|4196|4195|4196|4194|4198|4197|4195|4194|2147
1749201900000|2025-06-06 09:25:00|4195|4195|4193|4192|4196|4195|4193|4192|1291
1749202200000|2025-06-06 09:30:00|4191|4191|4191|4189|4191|4191|4189|4188|3651
1749202500000|2025-06-06 09:35:00|4193|4190|4194|4193|4195|4194|4192|4190|1290
1749202800000|2025-06-06 09:40:00|4195|4192|4194|4192|4195|4193|4193|4191|2185
1749203100000|2025-06-06 09:45:00|4193|4193|4195|4194|4195|4194|4192|4191|2044
1749203400000|2025-06-06 09:50:00|4194|4193|4193|4192|4194|4193|4193|4191|2789
1749203700000|2025-06-06 09:55:00|4194|4193|4187|4186|4195|4193|4186|4184|9791
1749204000000|2025-06-06 10:00:00|4186|4185|4184|4183|4186|4186|4183|4182|6749
1749204300000|2025-06-06 10:05:00|4185|4182|4183|4182|4185|4182|4182|4181|1398
1749204600000|2025-06-06 10:10:00|4184|4183|4184|4182|4184|4183|4183|4182|2024
1749204900000|2025-06-06 10:15:00|4183|4181|4185|4183|4185|4183|4182|4180|3845
1749205200000|2025-06-06 10:20:00|4184|4182|4183|4182|4184|4183|4182|4180|2474
1749205500000|2025-06-06 10:25:00|4185|4183|4183|4182|4186|4185|4183|4181|7640
1749205800000|2025-06-06 10:30:00|4184|4183|4188|4187|4188|4187|4184|4183|2784
1749206100000|2025-06-06 10:35:00|4189|4188|4192|4190|4192|4190|4189|4188|3466
1749206400000|2025-06-06 10:40:00|4191|4189|4187|4186|4191|4189|4187|4186|722
1749206700000|2025-06-06 10:45:00|4186|4185|4185|4183|4187|4186|4184|4182|345
1749207000000|2025-06-06 10:50:00|4186|4184|4181|4180|4186|4184|4181|4180|1539
1749207300000|2025-06-06 10:55:00|4182|4181|4182|4181|4182|4181|4181|4180|1987
1749207600000|2025-06-06 11:00:00|4181|4180|4180|4179|4181|4180|4177|4176|4307
1749207900000|2025-06-06 11:05:00|4179|4178|4181|4180|4183|4181|4178|4176|3406
1749208200000|2025-06-06 11:10:00|4180|4179|4182|4180|4183|4182|4180|4179|5217
1749208500000|2025-06-06 11:15:00|4181|4181|4184|4183|4186|4185|4181|4181|498
1749208800000|2025-06-06 11:20:00|4185|4182|4185|4183|4185|4184|4184|4182|1283
1749209100000|2025-06-06 11:25:00|4184|4184|4183|4181|4186|4184|4182|4180|2758
1749209400000|2025-06-06 11:30:00|4182|4182|4184|4182|4186|4184|4182|4181|2844
1749209700000|2025-06-06 11:35:00|4185|4183|4185|4184|4186|4184|4184|4182|1331
1749210000000|2025-06-06 11:40:00|4186|4185|4184|4183|4186|4185|4184|4182|1294
1749210300000|2025-06-06 11:45:00|4185|4182|4186|4185|4186|4185|4185|4182|4907
1749210600000|2025-06-06 11:50:00|4184|4184|4185|4183|4185|4185|4184|4182|6106
1749210900000|2025-06-06 11:55:00|4186|4184|4187|4185|4187|4186|4184|4182|1406
1749211200000|2025-06-06 12:00:00|4188|4186|4192|4190|4192|4190|4188|4186|1213
1749211500000|2025-06-06 12:05:00|4191|4191|4190|4188|4192|4191|4190|4188|1889
1749211800000|2025-06-06 12:10:00|4189|4187|4187|4186|4189|4187|4186|4185|1907
1749212100000|2025-06-06 12:15:00|4188|4187|4186|4185|4188|4187|4186|4184|1695
1749212400000|2025-06-06 12:20:00|4187|4186|4184|4182|4187|4186|4183|4181|3010
1749212700000|2025-06-06 12:25:00|4186|4183|4190|4188|4190|4189|4185|4182|3638
1749213000000|2025-06-06 12:30:00|4193|4189|4198|4196|4204|4202|4193|4189|13798
1749213300000|2025-06-06 12:35:00|4197|4197|4200|4199|4200|4199|4196|4194|3779
1749213600000|2025-06-06 12:40:00|4198|4198|4196|4195|4199|4199|4195|4194|5362
1749213900000|2025-06-06 12:45:00|4197|4196|4190|4188|4197|4196|4190|4188|2041
1749214200000|2025-06-06 12:50:00|4191|4189|4185|4184|4192|4191|4185|4183|4409
1749214500000|2025-06-06 12:55:00|4186|4183|4187|4185|4188|4186|4184|4183|1586
1749214800000|2025-06-06 13:00:00|4186|4184|4186|4184|4187|4186|4184|4183|1082
1749215100000|2025-06-06 13:05:00|4187|4185|4186|4184|4187|4186|4185|4184|530
1749215400000|2025-06-06 13:10:00|4187|4185|4188|4187|4188|4187|4186|4184|3794
1749215700000|2025-06-06 13:15:00|4189|4186|4191|4190|4192|4191|4189|4186|2687
1749216000000|2025-06-06 13:20:00|4192|4189|4194|4193|4195|4194|4189|4188|2121
1749216300000|2025-06-06 13:25:00|4193|4192|4194|4192|4194|4193|4193|4192|1937
1749216600000|2025-06-06 13:30:00|4193|4191|4198|4196|4200|4199|4193|4191|7596
1749216900000|2025-06-06 13:35:00|4197|4197|4196|4195|4199|4198|4195|4193|6939
1749217200000|2025-06-06 13:40:00|4197|4196|4199|4198|4205|4203|4196|4195|4143
1749217500000|2025-06-06 13:45:00|4198|4197|4193|4191|4199|4198|4192|4191|4537
1749217800000|2025-06-06 13:50:00|4194|4192|4189|4187|4194|4192|4187|4185|2118
1749218100000|2025-06-06 13:55:00|4188|4188|4189|4188|4191|4189|4188|4186|3872
1749218400000|2025-06-06 14:00:00|4188|4187|4183|4181|4188|4187|4181|4180|5324
1749218700000|2025-06-06 14:05:00|4182|4180|4185|4184|4186|4184|4182|4180|749
1749219000000|2025-06-06 14:10:00|4184|4183|4189|4188|4189|4188|4182|4180|7567
1749219300000|2025-06-06 14:15:00|4191|4189|4191|4190|4192|4190|4189|4187|1818
1749219600000|2025-06-06 14:20:00|4192|4191|4197|4195|4197|4195|4191|4191|3382
1749219900000|2025-06-06 14:25:00|4196|4196|4194|4192|4201|4199|4193|4191|9715
1749220200000|2025-06-06 14:30:00|4195|4193|4192|4191|4196|4194|4192|4190|4062
1749220500000|2025-06-06 14:35:00|4193|4190|4193|4191|4194|4193|4191|4190|3543
1749220800000|2025-06-06 14:40:00|4192|4192|4191|4189|4194|4193|4190|4189|4066
1749221100000|2025-06-06 14:45:00|4190|4188|4189|4188|4191|4190|4189|4188|3882
1749221400000|2025-06-06 14:50:00|4188|4187|4184|4183|4188|4188|4183|4181|4193
1749221700000|2025-06-06 14:55:00|4185|4184|4182|4180|4185|4184|4180|4178|2452
1749222000000|2025-06-06 15:00:00|4183|4181|4178|4177|4183|4181|4178|4177|4481
1749222300000|2025-06-06 15:05:00|4179|4178|4185|4183|4186|4184|4178|4177|5172
1749222600000|2025-06-06 15:10:00|4186|4184|4189|4187|4190|4188|4184|4182|2897
1749222900000|2025-06-06 15:15:00|4188|4186|4176|4174|4188|4186|4175|4174|15197
1749223200000|2025-06-06 15:20:00|4175|4175|4178|4176|4179|4177|4174|4172|8141
1749223500000|2025-06-06 15:25:00|4177|4177|4180|4178|4181|4179|4177|4176|11219
1749452400000|2025-06-09 07:00:00|4185|4182|4207|4205|4207|4205|4179|4176|5809
1749452700000|2025-06-09 07:05:00|4206|4204|4189|4188|4207|4205|4189|4188|8598
1749453000000|2025-06-09 07:10:00|4188|4186|4192|4189|4194|4192|4188|4186|1290
1749453300000|2025-06-09 07:15:00|4191|4188|4179|4177|4198|4196|4177|4176|8860
1749453600000|2025-06-09 07:20:00|4178|4175|4187|4186|4189|4187|4177|4174|8002
1749453900000|2025-06-09 07:25:00|4188|4187|4186|4184|4189|4188|4183|4181|2167
1749454200000|2025-06-09 07:30:00|4187|4185|4179|4177|4187|4185|4177|4176|3553
1749454500000|2025-06-09 07:35:00|4178|4176|4181|4179|4181|4180|4175|4173|1406
1749454800000|2025-06-09 07:40:00|4180|4180|4185|4183|4185|4183|4177|4176|3179
1749455100000|2025-06-09 07:45:00|4184|4182|4185|4183|4186|4184|4180|4179|6010
1749455400000|2025-06-09 07:50:00|4184|4184|4180|4178|4186|4185|4180|4178|2717
1749455700000|2025-06-09 07:55:00|4179|4177|4182|4181|4182|4181|4177|4176|2129
1749456000000|2025-06-09 08:00:00|4183|4182|4185|4184|4186|4184|4182|4180|4082
1749456300000|2025-06-09 08:05:00|4184|4182|4190|4188|4191|4189|4184|4182|3660
1749456600000|2025-06-09 08:10:00|4189|4189|4191|4190|4192|4190|4188|4186|1666
1749456900000|2025-06-09 08:15:00|4192|4191|4195|4193|4199|4198|4191|4190|2745
1749457200000|2025-06-09 08:20:00|4194|4191|4197|4196|4198|4196|4193|4191|1712
1749457500000|2025-06-09 08:25:00|4198|4197|4195|4194|4200|4199|4195|4194|1842
1749457800000|2025-06-09 08:30:00|4196|4195|4197|4195|4197|4196|4194|4193|1638
1749458100000|2025-06-09 08:35:00|4198|4196|4203|4202|4207|4205|4198|4196|13129
1749458400000|2025-06-09 08:40:00|4204|4201|4208|4207|4208|4207|4203|4201|3110
1749458700000|2025-06-09 08:45:00|4209|4208|4215|4213|4218|4216|4209|4207|5335
1749459000000|2025-06-09 08:50:00|4214|4212|4211|4210|4215|4214|4209|4207|2093
1749459300000|2025-06-09 08:55:00|4214|4212|4215|4214|4217|4216|4212|4211|4137
1749459600000|2025-06-09 09:00:00|4216|4213|4212|4211|4216|4213|4212|4211|3930
1749459900000|2025-06-09 09:05:00|4211|4210|4207|4206|4213|4212|4206|4204|3299
1749460200000|2025-06-09 09:10:00|4208|4207|4207|4205|4210|4209|4203|4202|6201
1749460500000|2025-06-09 09:15:00|4206|4206|4201|4199|4206|4206|4200|4199|2212
1749460800000|2025-06-09 09:20:00|4200|4200|4202|4201|4202|4201|4198|4197|2696
1749461100000|2025-06-09 09:25:00|4201|4200|4204|4202|4204|4202|4201|4199|684
1749461400000|2025-06-09 09:30:00|4203|4203|4207|4205|4207|4205|4203|4202|1130
1749461700000|2025-06-09 09:35:00|4206|4206|4203|4202|4206|4206|4200|4199|1874
1749462000000|2025-06-09 09:40:00|4204|4203|4201|4200|4204|4203|4201|4200|311
1749462300000|2025-06-09 09:45:00|4202|4201|4207|4206|4208|4207|4202|4200|3501
1749462600000|2025-06-09 09:50:00|4208|4207|4210|4208|4212|4211|4208|4207|2993
1749462900000|2025-06-09 09:55:00|4211|4209|4210|4209|4213|4212|4209|4208|4829
1749463200000|2025-06-09 10:00:00|4209|4208|4213|4212|4214|4213|4209|4208|9018
1749463500000|2025-06-09 10:05:00|4212|4211|4211|4210|4214|4212|4210|4209|2457
1749463800000|2025-06-09 10:10:00|4212|4211|4211|4209|4212|4211|4210|4208|2759
1749464100000|2025-06-09 10:15:00|4210|4210|4211|4210|4212|4211|4210|4209|455
1749464400000|2025-06-09 10:20:00|4212|4211|4210|4209|4212|4211|4209|4208|2272
1749464700000|2025-06-09 10:25:00|4211|4210|4210|4209|4211|4210|4209|4208|915
1749465000000|2025-06-09 10:30:00|4211|4210|4212|4211|4213|4211|4211|4209|3095
1749465300000|2025-06-09 10:35:00|4213|4210|4214|4213|4214|4213|4211|4210|3024
1749465600000|2025-06-09 10:40:00|4213|4212|4207|4205|4214|4212|4207|4205|6864
1749465900000|2025-06-09 10:45:00|4206|4206|4203|4202|4207|4206|4201|4200|1785
1749466200000|2025-06-09 10:50:00|4204|4201|4203|4202|4205|4204|4203|4201|1934
1749466500000|2025-06-09 10:55:00|4202|4200|4200|4199|4202|4200|4200|4198|2432
1749466800000|2025-06-09 11:00:00|4201|4200|4204|4203|4204|4203|4199|4198|3216
1749467100000|2025-06-09 11:05:00|4205|4202|4199|4197|4205|4203|4198|4196|3540
1749467400000|2025-06-09 11:10:00|4198|4198|4197|4195|4198|4198|4196|4194|2308
1749467700000|2025-06-09 11:15:00|4196|4194|4195|4193|4207|4205|4192|4190|24406
1749468000000|2025-06-09 11:20:00|4196|4194|4192|4191|4198|4196|4192|4191|5213
1749468300000|2025-06-09 11:25:00|4193|4190|4193|4191|4195|4194|4191|4190|3388
1749468600000|2025-06-09 11:30:00|4192|4190|4200|4199|4202|4200|4191|4189|2823
1749468900000|2025-06-09 11:35:00|4198|4196|4201|4200|4201|4200|4197|4196|4338
1749469200000|2025-06-09 11:40:00|4202|4199|4201|4200|4202|4201|4200|4199|1330
1749469500000|2025-06-09 11:45:00|4200|4199|4198|4196|4201|4200|4191|4190|11087
1749469800000|2025-06-09 11:50:00|4199|4197|4196|4194|4201|4199|4196|4194|609
1749470100000|2025-06-09 11:55:00|4195|4195|4192|4190|4195|4195|4192|4190|3722
1749470400000|2025-06-09 12:00:00|4191|4188|4187|4186|4191|4188|4187|4185|3403
1749470700000|2025-06-09 12:05:00|4188|4187|4193|4192|4193|4192|4187|4186|3670
1749471000000|2025-06-09 12:10:00|4194|4193|4190|4188|4195|4194|4188|4187|3663
1749471300000|2025-06-09 12:15:00|4189|4187|4189|4187|4189|4188|4186|4185|1563
1749471600000|2025-06-09 12:20:00|4188|4186|4185|4184|4189|4187|4185|4184|1559
1749471900000|2025-06-09 12:25:00|4184|4183|4188|4187|4188|4187|4184|4183|1262
1749472200000|2025-06-09 12:30:00|4187|4186|4187|4186|4188|4187|4187|4185|1762
1749472500000|2025-06-09 12:35:00|4186|4185|4191|4190|4191|4190|4186|4184|1328
1749472800000|2025-06-09 12:40:00|4192|4191|4186|4184|4193|4191|4185|4183|4210
1749473100000|2025-06-09 12:45:00|4185|4185|4185|4184|4186|4185|4185|4184|1921
1749473400000|2025-06-09 12:50:00|4186|4183|4185|4184|4187|4186|4185|4183|5053
1749473700000|2025-06-09 12:55:00|4184|4183|4184|4183|4185|4183|4182|4181|2400
1749474000000|2025-06-09 13:00:00|4185|4184|4185|4184|4186|4185|4183|4182|784
1749474300000|2025-06-09 13:05:00|4184|4183|4185|4183|4185|4184|4183|4181|1527
1749474600000|2025-06-09 13:10:00|4184|4184|4187|4185|4187|4185|4184|4182|1500
1749474900000|2025-06-09 13:15:00|4186|4186|4183|4182|4187|4186|4183|4181|4411
1749475200000|2025-06-09 13:20:00|4184|4183|4186|4184|4186|4184|4183|4182|2561
1749475500000|2025-06-09 13:25:00|4185|4183|4187|4186|4187|4186|4185|4183|1083
1749475800000|2025-06-09 13:30:00|4188|4187|4195|4194|4196|4195|4188|4187|6664
1749476100000|2025-06-09 13:35:00|4196|4195|4203|4202|4205|4204|4195|4194|12926
1749476400000|2025-06-09 13:40:00|4205|4203|4208|4206|4209|4208|4204|4202|2660
1749476700000|2025-06-09 13:45:00|4209|4207|4207|4206|4209|4208|4205|4204|5032
1749477000000|2025-06-09 13:50:00|4208|4204|4205|4204|4208|4206|4202|4201|7088
1749477300000|2025-06-09 13:55:00|4206|4203|4206|4205|4208|4207|4204|4203|1856
1749477600000|2025-06-09 14:00:00|4207|4203|4209|4208|4209|4208|4202|4200|5773
1749477900000|2025-06-09 14:05:00|4210|4209|4208|4207|4213|4212|4208|4207|11418
1749478200000|2025-06-09 14:10:00|4209|4208|4209|4208|4213|4211|4207|4206|3364
1749478500000|2025-06-09 14:15:00|4210|4209|4208|4207|4212|4211|4208|4207|1599
1749478800000|2025-06-09 14:20:00|4209|4206|4207|4206|4209|4207|4206|4205|952
1749479100000|2025-06-09 14:25:00|4208|4207|4208|4206|4208|4207|4207|4206|1133
1749479400000|2025-06-09 14:30:00|4207|4207|4210|4209|4212|4211|4206|4205|9412
1749479700000|2025-06-09 14:35:00|4211|4210|4211|4210|4212|4210|4209|4207|2782
1749480000000|2025-06-09 14:40:00|4212|4211|4211|4209|4216|4215|4210|4208|13886
1749480300000|2025-06-09 14:45:00|4210|4210|4208|4206|4210|4210|4207|4206|5535
1749480600000|2025-06-09 14:50:00|4209|4207|4210|4208|4211|4210|4208|4206|2692
1749480900000|2025-06-09 14:55:00|4209|4209|4210|4208|4211|4210|4208|4207|3396
1749481200000|2025-06-09 15:00:00|4211|4209|4212|4211|4215|4213|4209|4208|9902
1749481500000|2025-06-09 15:05:00|4213|4212|4213|4211|4217|4216|4211|4210|8054
1749481800000|2025-06-09 15:10:00|4212|4212|4217|4215|4217|4215|4212|4210|5921
1749482100000|2025-06-09 15:15:00|4216|4214|4215|4214|4217|4216|4215|4214|14317
1749482400000|2025-06-09 15:20:00|4216|4215|4218|4216|4218|4217|4216|4215|6967
1749482700000|2025-06-09 15:25:00|4217|4217|4213|4211|4217|4217|4212|4211|9555
1749538800000|2025-06-10 07:00:00|4247|4244|4259|4256|4266|4264|4244|4242|26164
1749539100000|2025-06-10 07:05:00|4261|4257|4238|4236|4261|4259|4236|4234|13417
1749539400000|2025-06-10 07:10:00|4237|4235|4249|4248|4255|4253|4228|4226|13268
1749539700000|2025-06-10 07:15:00|4251|4249|4267|4265|4269|4268|4248|4246|14033
1749540000000|2025-06-10 07:20:00|4266|4263|4251|4250|4266|4263|4250|4248|8863
1749540300000|2025-06-10 07:25:00|4250|4248|4247|4245|4255|4253|4246|4245|8835
1749540600000|2025-06-10 07:30:00|4246|4243|4250|4248|4254|4252|4244|4242|6493
1749540900000|2025-06-10 07:35:00|4249|4247|4257|4256|4261|4259|4248|4247|10125
1749541200000|2025-06-10 07:40:00|4258|4257|4262|4261|4263|4261|4258|4256|5723
1749541500000|2025-06-10 07:45:00|4261|4260|4262|4260|4266|4265|4253|4252|12512
1749541800000|2025-06-10 07:50:00|4261|4258|4261|4260|4264|4262|4254|4252|7064
1749542100000|2025-06-10 07:55:00|4259|4258|4266|4265|4268|4266|4257|4255|7660
1749542400000|2025-06-10 08:00:00|4267|4264|4267|4265|4270|4268|4264|4262|10963
1749542700000|2025-06-10 08:05:00|4268|4266|4264|4263|4270|4268|4264|4262|7947
1749543000000|2025-06-10 08:10:00|4265|4262|4244|4242|4266|4264|4241|4239|14161
1749543300000|2025-06-10 08:15:00|4245|4241|4234|4232|4249|4248|4231|4230|14674
1749543600000|2025-06-10 08:20:00|4231|4229|4236|4234|4236|4234|4227|4225|13101
1749543900000|2025-06-10 08:25:00|4237|4235|4242|4240|4242|4241|4234|4233|10574
1749544200000|2025-06-10 08:30:00|4244|4241|4246|4244|4247|4246|4239|4236|11348
1749544500000|2025-06-10 08:35:00|4248|4245|4244|4242|4250|4249|4240|4237|6141
1749544800000|2025-06-10 08:40:00|4243|4241|4246|4245|4251|4250|4243|4241|11854
1749545100000|2025-06-10 08:45:00|4247|4244|4247|4245|4249|4248|4244|4242|9669
1749545400000|2025-06-10 08:50:00|4246|4246|4241|4239|4249|4247|4237|4235|11028
1749545700000|2025-06-10 08:55:00|4242|4240|4245|4243|4245|4243|4239|4237|11717
1749546000000|2025-06-10 09:00:00|4244|4244|4246|4245|4248|4246|4240|4238|4256
1749546300000|2025-06-10 09:05:00|4247|4244|4249|4247|4251|4249|4245|4243|11248
1749546600000|2025-06-10 09:10:00|4248|4248|4254|4252|4255|4253|4246|4245|5640
1749546900000|2025-06-10 09:15:00|4252|4251|4255|4254|4257|4256|4251|4250|5410
1749547200000|2025-06-10 09:20:00|4256|4253|4265|4263|4265|4264|4256|4253|5819
1749547500000|2025-06-10 09:25:00|4264|4262|4261|4259|4264|4262|4260|4258|7066
1749547800000|2025-06-10 09:30:00|4262|4260|4258|4256|4263|4262|4257|4255|1131
1749548100000|2025-06-10 09:35:00|4260|4257|4260|4258|4261|4259|4256|4254|5067
1749548400000|2025-06-10 09:40:00|4259|4259|4262|4260|4263|4262|4257|4256|3679
1749548700000|2025-06-10 09:45:00|4261|4261|4261|4260|4263|4261|4260|4258|4111
1749549000000|2025-06-10 09:50:00|4262|4261|4258|4257|4262|4261|4257|4256|10476
1749549300000|2025-06-10 09:55:00|4256|4256|4259|4258|4260|4258|4254|4253|3994
1749549600000|2025-06-10 10:00:00|4260|4259|4268|4267|4269|4268|4260|4259|14633
1749549900000|2025-06-10 10:05:00|4269|4266|4269|4267|4269|4268|4265|4263|4193
1749550200000|2025-06-10 10:10:00|4268|4268|4266|4264|4269|4268|4266|4264|4648
1749550500000|2025-06-10 10:15:00|4265|4263|4262|4260|4265|4263|4262|4260|5780
1749550800000|2025-06-10 10:20:00|4261|4259|4262|4260|4263|4262|4261|4259|475
1749551100000|2025-06-10 10:25:00|4261|4261|4258|4257|4262|4261|4258|4256|2764
1749551400000|2025-06-10 10:30:00|4259|4258|4259|4257|4260|4259|4258|4257|1086
1749551700000|2025-06-10 10:35:00|4260|4258|4258|4256|4262|4261|4257|4255|979
1749552000000|2025-06-10 10:40:00|4257|4257|4257|4255|4258|4257|4255|4254|1954
1749552300000|2025-06-10 10:45:00|4256|4254|4250|4248|4257|4255|4249|4248|1729
1749552600000|2025-06-10 10:50:00|4251|4249|4257|4256|4257|4256|4251|4248|1966
1749552900000|2025-06-10 10:55:00|4258|4257|4261|4259|4261|4260|4257|4256|2863
1749553200000|2025-06-10 11:00:00|4262|4260|4266|4265|4268|4267|4262|4260|2405
1749553500000|2025-06-10 11:05:00|4267|4266|4262|4260|4268|4267|4261|4259|3138
1749553800000|2025-06-10 11:10:00|4263|4261|4262|4260|4263|4262|4261|4260|1694
1749554100000|2025-06-10 11:15:00|4264|4261|4265|4263|4266|4264|4263|4260|723
1749554400000|2025-06-10 11:20:00|4266|4264|4261|4259|4266|4264|4259|4257|5335
1749554700000|2025-06-10 11:25:00|4259|4260|4261|4259|4261|4260|4257|4255|4555
1749555000000|2025-06-10 11:30:00|4262|4260|4263|4262|4265|4263|4260|4259|805
1749555300000|2025-06-10 11:35:00|4262|4261|4263|4261|4265|4264|4261|4260|3756
1749555600000|2025-06-10 11:40:00|4264|4262|4262|4261|4265|4264|4262|4261|1373
1749555900000|2025-06-10 11:45:00|4261|4260|4263|4261|4263|4262|4261|4260|1310
1749556200000|2025-06-10 11:50:00|4264|4262|4266|4264|4266|4264|4263|4261|3540
1749556500000|2025-06-10 11:55:00|4265|4265|4268|4266|4269|4267|4265|4265|2377
1749556800000|2025-06-10 12:00:00|4269|4267|4268|4266|4269|4268|4267|4265|2630
1749557100000|2025-06-10 12:05:00|4269|4267|4267|4265|4269|4267|4265|4264|4742
1749557400000|2025-06-10 12:10:00|4266|4264|4270|4269|4272|4270|4265|4264|2210
1749557700000|2025-06-10 12:15:00|4269|4268|4268|4266|4272|4271|4267|4266|4208
1749558000000|2025-06-10 12:20:00|4269|4267|4269|4267|4270|4268|4266|4264|5932
1749558300000|2025-06-10 12:25:00|4270|4268|4274|4272|4275|4273|4269|4267|8550
1749558600000|2025-06-10 12:30:00|4276|4273|4276|4275|4278|4277|4274|4272|4307
1749558900000|2025-06-10 12:35:00|4277|4276|4277|4275|4277|4276|4276|4275|7429
1749559200000|2025-06-10 12:40:00|4276|4276|4277|4276|4280|4278|4274|4272|1186
1749559500000|2025-06-10 12:45:00|4278|4275|4274|4273|4278|4276|4274|4273|2496
1749559800000|2025-06-10 12:50:00|4275|4272|4282|4280|4282|4280|4273|4272|4144
1749560100000|2025-06-10 12:55:00|4281|4279|4283|4282|4284|4282|4279|4278|5398
1749560400000|2025-06-10 13:00:00|4284|4283|4295|4294|4295|4294|4284|4283|7466
1749560700000|2025-06-10 13:05:00|4296|4293|4297|4296|4297|4296|4294|4293|12618
1749561000000|2025-06-10 13:10:00|4298|4295|4295|4294|4299|4298|4295|4293|4877
1749561300000|2025-06-10 13:15:00|4296|4295|4298|4296|4302|4301|4294|4293|11789
1749561600000|2025-06-10 13:20:00|4297|4297|4297|4295|4299|4298|4296|4295|2568
1749561900000|2025-06-10 13:25:00|4294|4293|4296|4294|4296|4295|4291|4289|8934
1749562200000|2025-06-10 13:30:00|4294|4292|4287|4286|4299|4298|4286|4285|6090
1749562500000|2025-06-10 13:35:00|4288|4285|4292|4290|4294|4293|4286|4284|4237
1749562800000|2025-06-10 13:40:00|4291|4289|4292|4291|4296|4294|4288|4287|8594
1749563100000|2025-06-10 13:45:00|4291|4290|4299|4298|4299|4298|4291|4289|4798
1749563400000|2025-06-10 13:50:00|4298|4297|4298|4297|4300|4299|4295|4294|4137
1749563700000|2025-06-10 13:55:00|4297|4296|4304|4302|4305|4304|4296|4295|8157
1749564000000|2025-06-10 14:00:00|4302|4303|4314|4313|4318|4317|4302|4301|17265
1749564300000|2025-06-10 14:05:00|4313|4312|4315|4313|4316|4314|4311|4310|4707
1749564600000|2025-06-10 14:10:00|4316|4314|4322|4320|4324|4323|4316|4313|12301
1749564900000|2025-06-10 14:15:00|4321|4319|4320|4318|4325|4324|4317|4316|7153
1749565200000|2025-06-10 14:20:00|4319|4316|4326|4324|4326|4324|4317|4316|5179
1749565500000|2025-06-10 14:25:00|4327|4325|4334|4333|4334|4333|4327|4325|17873
1749565800000|2025-06-10 14:30:00|4333|4332|4329|4327|4337|4335|4327|4326|17532
1749566100000|2025-06-10 14:35:00|4330|4328|4339|4338|4340|4339|4327|4326|9246
1749566400000|2025-06-10 14:40:00|4338|4337|4340|4339|4342|4340|4337|4336|16833
1749566700000|2025-06-10 14:45:00|4339|4338|4338|4337|4341|4339|4335|4333|6047
1749567000000|2025-06-10 14:50:00|4337|4335|4346|4345|4348|4346|4332|4331|7773
1749567300000|2025-06-10 14:55:00|4347|4346|4348|4347|4349|4348|4347|4345|16338
1749567600000|2025-06-10 15:00:00|4349|4348|4340|4339|4350|4348|4335|4333|9048
1749567900000|2025-06-10 15:05:00|4338|4338|4343|4341|4344|4342|4336|4335|9790
1749568200000|2025-06-10 15:10:00|4342|4340|4347|4346|4348|4347|4341|4339|10052
1749568500000|2025-06-10 15:15:00|4346|4345|4349|4348|4349|4348|4346|4344|8475
1749568800000|2025-06-10 15:20:00|4348|4347|4350|4348|4352|4351|4346|4345|24742
1749569100000|2025-06-10 15:25:00|4349|4347|4348|4347|4350|4349|4343|4342|17708
1749625200000|2025-06-11 07:00:00|4355|4352|4374|4371|4380|4377|4350|4347|17269
1749625500000|2025-06-11 07:05:00|4375|4372|4354|4353|4376|4373|4345|4343|11475
1749625800000|2025-06-11 07:10:00|4353|4351|4347|4346|4354|4353|4342|4340|4287
1749626100000|2025-06-11 07:15:00|4346|4345|4347|4346|4351|4349|4343|4340|4960
1749626400000|2025-06-11 07:20:00|4348|4345|4358|4356|4360|4359|4348|4345|9820
1749626700000|2025-06-11 07:25:00|4357|4355|4361|4359|4365|4363|4354|4352|6912
1749627000000|2025-06-11 07:30:00|4362|4360|4358|4356|4368|4366|4356|4355|10720
1749627300000|2025-06-11 07:35:00|4357|4357|4355|4353|4358|4357|4351|4350|4343
1749627600000|2025-06-11 07:40:00|4354|4352|4352|4351|4359|4357|4349|4347|4845
1749627900000|2025-06-11 07:45:00|4353|4352|4353|4351|4353|4352|4343|4341|6156
1749628200000|2025-06-11 07:50:00|4352|4352|4352|4350|4353|4352|4350|4348|6419
1749628500000|2025-06-11 07:55:00|4351|4351|4347|4346|4352|4351|4346|4344|7002
1749628800000|2025-06-11 08:00:00|4346|4344|4351|4350|4352|4351|4342|4340|4032
1749629100000|2025-06-11 08:05:00|4350|4349|4349|4348|4353|4351|4347|4345|4919
1749629400000|2025-06-11 08:10:00|4350|4349|4349|4348|4351|4349|4346|4345|1792
1749629700000|2025-06-11 08:15:00|4350|4349|4359|4358|4361|4360|4350|4349|4703
1749630000000|2025-06-11 08:20:00|4360|4359|4359|4357|4365|4363|4359|4357|11699
1749630300000|2025-06-11 08:25:00|4360|4358|4362|4361|4362|4361|4356|4354|1258
1749630600000|2025-06-11 08:30:00|4363|4362|4368|4366|4369|4368|4363|4361|2234
1749630900000|2025-06-11 08:35:00|4367|4367|4369|4367|4369|4368|4365|4363|2208
1749631200000|2025-06-11 08:40:00|4370|4368|4368|4366|4370|4368|4366|4365|1670
1749631500000|2025-06-11 08:45:00|4367|4367|4368|4366|4368|4367|4360|4359|9738
1749631800000|2025-06-11 08:50:00|4367|4364|4363|4361|4367|4365|4363|4361|343
1749632100000|2025-06-11 08:55:00|4362|4362|4360|4358|4362|4362|4356|4355|2618
1749632400000|2025-06-11 09:00:00|4362|4359|4357|4355|4362|4360|4356|4355|1822
1749632700000|2025-06-11 09:05:00|4356|4356|4355|4353|4359|4357|4354|4352|3614
1749633000000|2025-06-11 09:10:00|4354|4354|4360|4358|4361|4360|4354|4354|3700
1749633300000|2025-06-11 09:15:00|4361|4359|4366|4364|4366|4365|4360|4359|963
1749633600000|2025-06-11 09:20:00|4368|4365|4365|4363|4368|4366|4365|4363|2539
1749633900000|2025-06-11 09:25:00|4364|4362|4366|4364|4366|4364|4361|4360|3449
1749634200000|2025-06-11 09:30:00|4365|4363|4367|4365|4368|4366|4363|4362|4918
1749634500000|2025-06-11 09:35:00|4368|4366|4369|4367|4369|4368|4367|4366|5700
1749634800000|2025-06-11 09:40:00|4370|4368|4367|4366|4370|4368|4367|4365|447
1749635100000|2025-06-11 09:45:00|4368|4365|4364|4362|4368|4366|4364|4362|1333
1749635400000|2025-06-11 09:50:00|4363|4363|4361|4359|4364|4363|4360|4359|513
1749635700000|2025-06-11 09:55:00|4360|4358|4356|4354|4360|4358|4355|4353|970
1749636000000|2025-06-11 10:00:00|4357|4355|4351|4350|4359|4358|4351|4350|3989
1749636300000|2025-06-11 10:05:00|4352|4351|4349|4347|4353|4352|4348|4347|1858
1749636600000|2025-06-11 10:10:00|4348|4348|4351|4349|4352|4351|4348|4348|433
1749636900000|2025-06-11 10:15:00|4350|4350|4351|4350|4351|4350|4349|4347|1087
1749637200000|2025-06-11 10:20:00|4352|4349|4356|4355|4357|4355|4352|4349|2435
1749637500000|2025-06-11 10:25:00|4357|4356|4356|4354|4357|4356|4353|4352|3696
1749637800000|2025-06-11 10:30:00|4355|4355|4362|4361|4362|4361|4355|4354|3423
1749638100000|2025-06-11 10:35:00|4363|4362|4359|4358|4365|4364|4358|4357|4660
1749638400000|2025-06-11 10:40:00|4358|4357|4360|4358|4363|4362|4347|4346|10575
1749638700000|2025-06-11 10:45:00|4359|4359|4357|4355|4362|4360|4356|4355|4259
1749639000000|2025-06-11 10:50:00|4356|4353|4367|4365|4367|4366|4352|4351|5360
1749639300000|2025-06-11 10:55:00|4366|4364|4366|4364|4366|4364|4364|4363|4641
1749639600000|2025-06-11 11:00:00|4370|4369|4365|4364|4371|4370|4363|4362|4518
1749639900000|2025-06-11 11:05:00|4366|4365|4359|4357|4366|4365|4357|4356|4629
1749640200000|2025-06-11 11:10:00|4358|4356|4362|4361|4363|4361|4358|4356|3220
1749640500000|2025-06-11 11:15:00|4363|4362|4357|4355|4364|4362|4356|4354|1946
1749640800000|2025-06-11 11:20:00|4356|4356|4366|4364|4366|4365|4356|4356|5751
1749641100000|2025-06-11 11:25:00|4365|4365|4366|4364|4366|4365|4361|4360|6867
1749641400000|2025-06-11 11:30:00|4368|4366|4365|4364|4370|4369|4365|4364|6605
1749641700000|2025-06-11 11:35:00|4364|4363|4364|4363|4366|4364|4363|4362|1580
1749642000000|2025-06-11 11:40:00|4365|4364|4366|4365|4368|4366|4365|4364|881
1749642300000|2025-06-11 11:45:00|4365|4363|4367|4366|4367|4366|4364|4363|3525
1749642600000|2025-06-11 11:50:00|4368|4367|4366|4364|4368|4367|4363|4362|8782
1749642900000|2025-06-11 11:55:00|4367|4365|4370|4368|4371|4370|4367|4365|7152
1749643200000|2025-06-11 12:00:00|4371|4369|4373|4371|4380|4379|4356|4353|25587
1749643500000|2025-06-11 12:05:00|4372|4370|4365|4363|4380|4377|4361|4359|9753
1749643800000|2025-06-11 12:10:00|4364|4364|4366|4364|4368|4367|4362|4361|4019
1749644100000|2025-06-11 12:15:00|4365|4363|4365|4364|4366|4364|4359|4358|4179
1749644400000|2025-06-11 12:20:00|4366|4365|4355|4354|4368|4366|4354|4352|10829
1749644700000|2025-06-11 12:25:00|4356|4355|4371|4369|4372|4371|4356|4354|8062
1749645000000|2025-06-11 12:30:00|4373|4370|4375|4374|4390|4385|4373|4370|23581
1749645300000|2025-06-11 12:35:00|4376|4373|4375|4373|4377|4375|4370|4369|6039
1749645600000|2025-06-11 12:40:00|4374|4372|4374|4373|4380|4378|4373|4371|1489
1749645900000|2025-06-11 12:45:00|4373|4372|4369|4367|4376|4374|4368|4366|1176
1749646200000|2025-06-11 12:50:00|4368|4368|4374|4372|4374|4372|4367|4366|2114
1749646500000|2025-06-11 12:55:00|4375|4373|4370|4369|4375|4374|4368|4366|4166
1749646800000|2025-06-11 13:00:00|4371|4370|4369|4367|4374|4372|4368|4367|6000
1749647100000|2025-06-11 13:05:00|4368|4368|4367|4366|4370|4369|4367|4366|2991
1749647400000|2025-06-11 13:10:00|4365|4364|4366|4365|4369|4368|4365|4364|2744
1749647700000|2025-06-11 13:15:00|4365|4364|4367|4366|4368|4366|4364|4363|3259
1749648000000|2025-06-11 13:20:00|4368|4365|4365|4363|4368|4365|4363|4362|2586
1749648300000|2025-06-11 13:25:00|4364|4364|4359|4357|4366|4365|4359|4357|3362
1749648600000|2025-06-11 13:30:00|4362|4360|4363|4361|4364|4362|4358|4357|5696
1749648900000|2025-06-11 13:35:00|4361|4359|4351|4350|4361|4359|4348|4346|10008
1749649200000|2025-06-11 13:40:00|4350|4349|4346|4345|4350|4349|4345|4344|10529
1749649500000|2025-06-11 13:45:00|4347|4344|4339|4337|4348|4347|4339|4337|11424
1749649800000|2025-06-11 13:50:00|4338|4338|4339|4338|4340|4338|4334|4333|6014
1749650100000|2025-06-11 13:55:00|4338|4337|4351|4350|4353|4352|4338|4337|5418
1749650400000|2025-06-11 14:00:00|4350|4349|4344|4343|4356|4355|4342|4340|10804
1749650700000|2025-06-11 14:05:00|4345|4344|4345|4344|4346|4345|4341|4340|5358
1749651000000|2025-06-11 14:10:00|4346|4343|4336|4334|4346|4345|4336|4334|3315
1749651300000|2025-06-11 14:15:00|4337|4336|4330|4328|4340|4338|4330|4328|8434
1749651600000|2025-06-11 14:20:00|4329|4327|4329|4328|4334|4333|4329|4327|5869
1749651900000|2025-06-11 14:25:00|4328|4327|4331|4329|4333|4332|4328|4327|4682
1749652200000|2025-06-11 14:30:00|4332|4330|4333|4332|4333|4332|4331|4329|3509
1749652500000|2025-06-11 14:35:00|4332|4331|4330|4329|4333|4332|4329|4328|2979
1749652800000|2025-06-11 14:40:00|4329|4328|4328|4327|4334|4332|4328|4326|5757
1749653100000|2025-06-11 14:45:00|4327|4326|4324|4323|4327|4326|4321|4320|1591
1749653400000|2025-06-11 14:50:00|4323|4322|4320|4319|4323|4322|4319|4318|3942
1749653700000|2025-06-11 14:55:00|4322|4320|4320|4319|4324|4323|4320|4319|2790
1749654000000|2025-06-11 15:00:00|4321|4320|4318|4317|4322|4320|4318|4317|2391
1749654300000|2025-06-11 15:05:00|4317|4316|4320|4319|4322|4321|4305|4303|19872
1749654600000|2025-06-11 15:10:00|4321|4318|4316|4315|4322|4320|4316|4315|4239
1749654900000|2025-06-11 15:15:00|4318|4316|4322|4321|4322|4321|4317|4316|8569
1749655200000|2025-06-11 15:20:00|4323|4320|4323|4322|4323|4322|4321|4319|3911
1749655500000|2025-06-11 15:25:00|4324|4323|4317|4316|4324|4323|4317|4316|11443
1749711600000|2025-06-12 07:00:00|4256|4252|4272|4269|4284|4282|4245|4243|11855
1749711900000|2025-06-12 07:05:00|4275|4271|4265|4263|4278|4276|4261|4258|9283
1749712200000|2025-06-12 07:10:00|4264|4262|4277|4275|4279|4278|4264|4261|13871
1749712500000|2025-06-12 07:15:00|4276|4274|4278|4276|4284|4282|4274|4272|9118
1749712800000|2025-06-12 07:20:00|4280|4277|4274|4272|4281|4279|4263|4262|16879
1749713100000|2025-06-12 07:25:00|4273|4271|4274|4272|4274|4272|4267|4265|2262
1749713400000|2025-06-12 07:30:00|4271|4270|4270|4268|4271|4270|4265|4263|6170
1749713700000|2025-06-12 07:35:00|4269|4266|4278|4276|4278|4276|4267|4266|7057
1749714000000|2025-06-12 07:40:00|4275|4273|4274|4272|4276|4274|4268|4266|2898
1749714300000|2025-06-12 07:45:00|4273|4271|4273|4272|4275|4274|4264|4262|5096
1749714600000|2025-06-12 07:50:00|4272|4271|4258|4257|4274|4272|4258|4256|4955
1749714900000|2025-06-12 07:55:00|4257|4256|4257|4255|4262|4261|4256|4255|6075
1749715200000|2025-06-12 08:00:00|4256|4254|4256|4254|4259|4257|4252|4250|8795
1749715500000|2025-06-12 08:05:00|4255|4255|4258|4256|4262|4260|4254|4252|6451
1749715800000|2025-06-12 08:10:00|4259|4257|4257|4256|4261|4260|4254|4252|10173
1749716100000|2025-06-12 08:15:00|4256|4255|4260|4258|4263|4261|4253|4252|6496
1749716400000|2025-06-12 08:20:00|4261|4259|4257|4255|4263|4262|4255|4254|8254
1749716700000|2025-06-12 08:25:00|4255|4254|4260|4258|4262|4260|4255|4254|5336
1749717000000|2025-06-12 08:30:00|4258|4256|4261|4260|4261|4260|4257|4256|9025
1749717300000|2025-06-12 08:35:00|4260|4259|4255|4253|4262|4261|4255|4253|8476
1749717600000|2025-06-12 08:40:00|4256|4254|4260|4259|4262|4261|4254|4253|2235
1749717900000|2025-06-12 08:45:00|4261|4260|4270|4268|4270|4268|4261|4259|2694
1749718200000|2025-06-12 08:50:00|4269|4269|4278|4277|4278|4277|4269|4268|1593
1749718500000|2025-06-12 08:55:00|4280|4278|4282|4280|4282|4280|4277|4275|2967
1749718800000|2025-06-12 09:00:00|4281|4279|4282|4280|4282|4281|4277|4275|2187
1749719100000|2025-06-12 09:05:00|4281|4281|4282|4281|4282|4281|4278|4277|3828
1749719400000|2025-06-12 09:10:00|4283|4280|4285|4283|4285|4283|4281|4280|3939
1749719700000|2025-06-12 09:15:00|4284|4284|4276|4274|4288|4287|4276|4274|3372
1749720000000|2025-06-12 09:20:00|4277|4275|4279|4277|4279|4277|4275|4274|4465
1749720300000|2025-06-12 09:25:00|4278|4276|4265|4264|4279|4276|4263|4262|9450
1749720600000|2025-06-12 09:30:00|4264|4262|4269|4267|4270|4268|4263|4261|3256
1749720900000|2025-06-12 09:35:00|4270|4268|4271|4269|4274|4273|4269|4268|5207
1749721200000|2025-06-12 09:40:00|4268|4267|4266|4265|4271|4269|4263|4262|2825
1749721500000|2025-06-12 09:45:00|4265|4264|4265|4264|4267|4266|4264|4262|3181
1749721800000|2025-06-12 09:50:00|4264|4263|4264|4262|4264|4263|4261|4259|2405
1749722100000|2025-06-12 09:55:00|4263|4261|4262|4260|4265|4263|4261|4260|1663
1749722400000|2025-06-12 10:00:00|4261|4259|4251|4249|4261|4259|4249|4248|11307
1749722700000|2025-06-12 10:05:00|4253|4250|4251|4250|4255|4254|4249|4248|7380
1749723000000|2025-06-12 10:10:00|4252|4249|4251|4250|4253|4251|4249|4248|3325
1749723300000|2025-06-12 10:15:00|4252|4251|4249|4248|4254|4253|4249|4247|2544
1749723600000|2025-06-12 10:20:00|4248|4247|4235|4233|4249|4247|4234|4232|7560
1749723900000|2025-06-12 10:25:00|4234|4232|4235|4233|4240|4238|4234|4232|1188
1749724200000|2025-06-12 10:30:00|4234|4234|4240|4238|4240|4238|4228|4226|6531
1749724500000|2025-06-12 10:35:00|4239|4239|4245|4243|4247|4246|4239|4239|4146
1749724800000|2025-06-12 10:40:00|4246|4244|4237|4235|4249|4248|4237|4235|12746
1749725100000|2025-06-12 10:45:00|4238|4236|4245|4244|4248|4247|4238|4236|5045
1749725400000|2025-06-12 10:50:00|4246|4243|4249|4248|4249|4248|4245|4243|4019
1749725700000|2025-06-12 10:55:00|4248|4247|4249|4247|4250|4249|4245|4243|3911
1749726000000|2025-06-12 11:00:00|4248|4246|4251|4249|4253|4252|4248|4246|1928
1749726300000|2025-06-12 11:05:00|4250|4247|4248|4246|4250|4247|4244|4242|3658
1749726600000|2025-06-12 11:10:00|4247|4247|4245|4244|4248|4247|4243|4241|4653
1749726900000|2025-06-12 11:15:00|4244|4243|4247|4245|4247|4245|4243|4242|4322
1749727200000|2025-06-12 11:20:00|4246|4244|4247|4245|4249|4247|4246|4244|804
1749727500000|2025-06-12 11:25:00|4246|4244|4247|4245|4247|4245|4244|4242|2564
1749727800000|2025-06-12 11:30:00|4245|4243|4251|4249|4252|4250|4245|4243|2386
1749728100000|2025-06-12 11:35:00|4252|4250|4253|4251|4253|4252|4249|4248|3366
1749728400000|2025-06-12 11:40:00|4254|4252|4256|4254|4257|4255|4253|4251|4409
1749728700000|2025-06-12 11:45:00|4257|4255|4256|4255|4257|4256|4256|4254|3673
1749729000000|2025-06-12 11:50:00|4255|4254|4251|4249|4255|4254|4250|4248|5494
1749729300000|2025-06-12 11:55:00|4250|4248|4250|4248|4251|4248|4248|4247|760
1749729600000|2025-06-12 12:00:00|4251|4249|4253|4252|4255|4253|4249|4247|522
1749729900000|2025-06-12 12:05:00|4254|4253|4253|4251|4254|4253|4252|4250|792
1749730200000|2025-06-12 12:10:00|4252|4252|4250|4248|4253|4252|4250|4248|2935
1749730500000|2025-06-12 12:15:00|4251|4249|4261|4260|4261|4260|4250|4248|6902
1749730800000|2025-06-12 12:20:00|4262|4261|4261|4259|4262|4261|4259|4257|1474
1749731100000|2025-06-12 12:25:00|4260|4260|4264|4262|4268|4266|4260|4258|3781
1749731400000|2025-06-12 12:30:00|4268|4266|4267|4265|4271|4270|4265|4263|3792
1749731700000|2025-06-12 12:35:00|4266|4264|4265|4263|4267|4266|4264|4262|3519
1749732000000|2025-06-12 12:40:00|4266|4264|4270|4268|4272|4271|4265|4263|8420
1749732300000|2025-06-12 12:45:00|4269|4269|4269|4267|4270|4269|4267|4265|2065
1749732600000|2025-06-12 12:50:00|4268|4268|4269|4267|4269|4268|4267|4265|1297
1749732900000|2025-06-12 12:55:00|4270|4268|4271|4270|4275|4274|4269|4267|2696
1749733200000|2025-06-12 13:00:00|4272|4269|4276|4274|4277|4275|4265|4264|9024
1749733500000|2025-06-12 13:05:00|4275|4273|4276|4274|4276|4275|4273|4272|1431
1749733800000|2025-06-12 13:10:00|4277|4275|4272|4270|4278|4276|4271|4270|1310
1749734100000|2025-06-12 13:15:00|4271|4271|4269|4267|4272|4271|4265|4264|4285
1749734400000|2025-06-12 13:20:00|4268|4266|4272|4270|4272|4271|4265|4263|1203
1749734700000|2025-06-12 13:25:00|4271|4269|4271|4270|4272|4271|4269|4267|2541
1749735000000|2025-06-12 13:30:00|4270|4269|4264|4263|4273|4271|4263|4261|6709
1749735300000|2025-06-12 13:35:00|4265|4262|4271|4270|4271|4270|4264|4262|1568
1749735600000|2025-06-12 13:40:00|4270|4269|4273|4271|4274|4272|4270|4268|1502
1749735900000|2025-06-12 13:45:00|4272|4272|4277|4276|4280|4278|4270|4268|4565
1749736200000|2025-06-12 13:50:00|4278|4277|4279|4277|4279|4278|4276|4274|2094
1749736500000|2025-06-12 13:55:00|4278|4278|4278|4276|4279|4278|4276|4274|2890
1749736800000|2025-06-12 14:00:00|4279|4277|4282|4280|4287|4286|4279|4277|3205
1749737100000|2025-06-12 14:05:00|4283|4281|4282|4280|4291|4289|4282|4280|5605
1749737400000|2025-06-12 14:10:00|4284|4281|4293|4291|4293|4292|4284|4281|5816
1749737700000|2025-06-12 14:15:00|4294|4292|4296|4295|4297|4296|4293|4291|5632
1749738000000|2025-06-12 14:20:00|4295|4294|4297|4296|4297|4296|4295|4294|859
1749738300000|2025-06-12 14:25:00|4298|4297|4300|4298|4304|4302|4295|4293|8822
1749738600000|2025-06-12 14:30:00|4301|4299|4302|4301|4305|4303|4300|4298|5956
1749738900000|2025-06-12 14:35:00|4301|4300|4302|4301|4302|4301|4299|4298|13600
1749739200000|2025-06-12 14:40:00|4303|4302|4301|4299|4303|4302|4299|4298|6979
1749739500000|2025-06-12 14:45:00|4300|4298|4300|4298|4301|4300|4297|4295|8635
1749739800000|2025-06-12 14:50:00|4299|4297|4294|4292|4299|4298|4292|4291|6063
1749740100000|2025-06-12 14:55:00|4295|4293|4291|4290|4297|4296|4291|4290|6355
1749740400000|2025-06-12 15:00:00|4292|4291|4292|4291|4294|4293|4290|4288|4542
1749740700000|2025-06-12 15:05:00|4293|4290|4291|4290|4294|4293|4290|4289|10302
1749741000000|2025-06-12 15:10:00|4290|4289|4290|4289|4292|4290|4288|4286|9910
1749741300000|2025-06-12 15:15:00|4292|4290|4284|4282|4292|4291|4284|4282|4743
1749741600000|2025-06-12 15:20:00|4283|4281|4274|4272|4284|4283|4274|4272|9176
1749741900000|2025-06-12 15:25:00|4273|4271|4274|4272|4275|4273|4272|4271|17160
1749711600000|2025-06-12 07:00:00|4256|4252|4272|4269|4284|4282|4245|4243|11855
1749711900000|2025-06-12 07:05:00|4275|4271|4265|4263|4278|4276|4261|4258|9283
1749712200000|2025-06-12 07:10:00|4264|4262|4277|4275|4279|4278|4264|4261|13871
1749712500000|2025-06-12 07:15:00|4276|4274|4278|4276|4284|4282|4274|4272|9118
1749712800000|2025-06-12 07:20:00|4280|4277|4274|4272|4281|4279|4263|4262|16879
1749713100000|2025-06-12 07:25:00|4273|4271|4274|4272|4274|4272|4267|4265|2262
1749713400000|2025-06-12 07:30:00|4271|4270|4270|4268|4271|4270|4265|4263|6170
1749713700000|2025-06-12 07:35:00|4269|4266|4278|4276|4278|4276|4267|4266|7057
1749714000000|2025-06-12 07:40:00|4275|4273|4274|4272|4276|4274|4268|4266|2898
1749714300000|2025-06-12 07:45:00|4273|4271|4273|4272|4275|4274|4264|4262|5096
1749714600000|2025-06-12 07:50:00|4272|4271|4258|4257|4274|4272|4258|4256|4955
1749714900000|2025-06-12 07:55:00|4257|4256|4257|4255|4262|4261|4256|4255|6075
1749715200000|2025-06-12 08:00:00|4256|4254|4256|4254|4259|4257|4252|4250|8795
1749715500000|2025-06-12 08:05:00|4255|4255|4258|4256|4262|4260|4254|4252|6451
1749715800000|2025-06-12 08:10:00|4259|4257|4257|4256|4261|4260|4254|4252|10173
1749716100000|2025-06-12 08:15:00|4256|4255|4260|4258|4263|4261|4253|4252|6496
1749716400000|2025-06-12 08:20:00|4261|4259|4257|4255|4263|4262|4255|4254|8254
1749716700000|2025-06-12 08:25:00|4255|4254|4260|4258|4262|4260|4255|4254|5336
1749717000000|2025-06-12 08:30:00|4258|4256|4261|4260|4261|4260|4257|4256|9025
1749717300000|2025-06-12 08:35:00|4260|4259|4255|4253|4262|4261|4255|4253|8476
1749717600000|2025-06-12 08:40:00|4256|4254|4260|4259|4262|4261|4254|4253|2235
1749717900000|2025-06-12 08:45:00|4261|4260|4270|4268|4270|4268|4261|4259|2694
1749718200000|2025-06-12 08:50:00|4269|4269|4278|4277|4278|4277|4269|4268|1593
1749718500000|2025-06-12 08:55:00|4280|4278|4282|4280|4282|4280|4277|4275|2967
1749718800000|2025-06-12 09:00:00|4281|4279|4282|4280|4282|4281|4277|4275|2187
1749719100000|2025-06-12 09:05:00|4281|4281|4282|4281|4282|4281|4278|4277|3828
1749719400000|2025-06-12 09:10:00|4283|4280|4285|4283|4285|4283|4281|4280|3939
1749719700000|2025-06-12 09:15:00|4284|4284|4276|4274|4288|4287|4276|4274|3372
1749720000000|2025-06-12 09:20:00|4277|4275|4279|4277|4279|4277|4275|4274|4465
1749720300000|2025-06-12 09:25:00|4278|4276|4265|4264|4279|4276|4263|4262|9450
1749720600000|2025-06-12 09:30:00|4264|4262|4269|4267|4270|4268|4263|4261|3256
1749720900000|2025-06-12 09:35:00|4270|4268|4271|4269|4274|4273|4269|4268|5207
1749721200000|2025-06-12 09:40:00|4268|4267|4266|4265|4271|4269|4263|4262|2825
1749721500000|2025-06-12 09:45:00|4265|4264|4265|4264|4267|4266|4264|4262|3181
1749721800000|2025-06-12 09:50:00|4264|4263|4264|4262|4264|4263|4261|4259|2405
1749722100000|2025-06-12 09:55:00|4263|4261|4262|4260|4265|4263|4261|4260|1663
1749722400000|2025-06-12 10:00:00|4261|4259|4251|4249|4261|4259|4249|4248|11307
1749722700000|2025-06-12 10:05:00|4253|4250|4251|4250|4255|4254|4249|4248|7380
1749723000000|2025-06-12 10:10:00|4252|4249|4251|4250|4253|4251|4249|4248|3325
1749723300000|2025-06-12 10:15:00|4252|4251|4249|4248|4254|4253|4249|4247|2544
1749723600000|2025-06-12 10:20:00|4248|4247|4235|4233|4249|4247|4234|4232|7560
1749723900000|2025-06-12 10:25:00|4234|4232|4235|4233|4240|4238|4234|4232|1188
1749724200000|2025-06-12 10:30:00|4234|4234|4240|4238|4240|4238|4228|4226|6531
1749724500000|2025-06-12 10:35:00|4239|4239|4245|4243|4247|4246|4239|4239|4146
1749724800000|2025-06-12 10:40:00|4246|4244|4237|4235|4249|4248|4237|4235|12746
1749725100000|2025-06-12 10:45:00|4238|4236|4245|4244|4248|4247|4238|4236|5045
1749725400000|2025-06-12 10:50:00|4246|4243|4249|4248|4249|4248|4245|4243|4019
1749725700000|2025-06-12 10:55:00|4248|4247|4249|4247|4250|4249|4245|4243|3911
1749726000000|2025-06-12 11:00:00|4248|4246|4251|4249|4253|4252|4248|4246|1928
1749726300000|2025-06-12 11:05:00|4250|4247|4248|4246|4250|4247|4244|4242|3658
1749726600000|2025-06-12 11:10:00|4247|4247|4245|4244|4248|4247|4243|4241|4653
1749726900000|2025-06-12 11:15:00|4244|4243|4247|4245|4247|4245|4243|4242|4322
1749727200000|2025-06-12 11:20:00|4246|4244|4247|4245|4249|4247|4246|4244|804
1749727500000|2025-06-12 11:25:00|4246|4244|4247|4245|4247|4245|4244|4242|2564
1749727800000|2025-06-12 11:30:00|4245|4243|4251|4249|4252|4250|4245|4243|2386
1749728100000|2025-06-12 11:35:00|4252|4250|4253|4251|4253|4252|4249|4248|3366
1749728400000|2025-06-12 11:40:00|4254|4252|4256|4254|4257|4255|4253|4251|4409
1749728700000|2025-06-12 11:45:00|4257|4255|4256|4255|4257|4256|4256|4254|3673
1749729000000|2025-06-12 11:50:00|4255|4254|4251|4249|4255|4254|4250|4248|5494
1749729300000|2025-06-12 11:55:00|4250|4248|4250|4248|4251|4248|4248|4247|760
1749729600000|2025-06-12 12:00:00|4251|4249|4253|4252|4255|4253|4249|4247|522
1749729900000|2025-06-12 12:05:00|4254|4253|4253|4251|4254|4253|4252|4250|792
1749730200000|2025-06-12 12:10:00|4252|4252|4250|4248|4253|4252|4250|4248|2935
1749730500000|2025-06-12 12:15:00|4251|4249|4261|4260|4261|4260|4250|4248|6902
1749730800000|2025-06-12 12:20:00|4262|4261|4261|4259|4262|4261|4259|4257|1474
1749731100000|2025-06-12 12:25:00|4260|4260|4264|4262|4268|4266|4260|4258|3781
1749731400000|2025-06-12 12:30:00|4268|4266|4267|4265|4271|4270|4265|4263|3792
1749731700000|2025-06-12 12:35:00|4266|4264|4265|4263|4267|4266|4264|4262|3519
1749732000000|2025-06-12 12:40:00|4266|4264|4270|4268|4272|4271|4265|4263|8420
1749732300000|2025-06-12 12:45:00|4269|4269|4269|4267|4270|4269|4267|4265|2065
1749732600000|2025-06-12 12:50:00|4268|4268|4269|4267|4269|4268|4267|4265|1297
1749732900000|2025-06-12 12:55:00|4270|4268|4271|4270|4275|4274|4269|4267|2696
1749733200000|2025-06-12 13:00:00|4272|4269|4276|4274|4277|4275|4265|4264|9024
1749733500000|2025-06-12 13:05:00|4275|4273|4276|4274|4276|4275|4273|4272|1431
1749733800000|2025-06-12 13:10:00|4277|4275|4272|4270|4278|4276|4271|4270|1310
1749734100000|2025-06-12 13:15:00|4271|4271|4269|4267|4272|4271|4265|4264|4285
1749734400000|2025-06-12 13:20:00|4268|4266|4272|4270|4272|4271|4265|4263|1203
1749734700000|2025-06-12 13:25:00|4271|4269|4271|4270|4272|4271|4269|4267|2541
1749735000000|2025-06-12 13:30:00|4270|4269|4264|4263|4273|4271|4263|4261|6709
1749735300000|2025-06-12 13:35:00|4265|4262|4271|4270|4271|4270|4264|4262|1568
1749735600000|2025-06-12 13:40:00|4270|4269|4273|4271|4274|4272|4270|4268|1502
1749735900000|2025-06-12 13:45:00|4272|4272|4277|4276|4280|4278|4270|4268|4565
1749736200000|2025-06-12 13:50:00|4278|4277|4279|4277|4279|4278|4276|4274|2094
1749736500000|2025-06-12 13:55:00|4278|4278|4278|4276|4279|4278|4276|4274|2890
1749736800000|2025-06-12 14:00:00|4279|4277|4282|4280|4287|4286|4279|4277|3205
1749737100000|2025-06-12 14:05:00|4283|4281|4282|4280|4291|4289|4282|4280|5605
1749737400000|2025-06-12 14:10:00|4284|4281|4293|4291|4293|4292|4284|4281|5816
1749737700000|2025-06-12 14:15:00|4294|4292|4296|4295|4297|4296|4293|4291|5632
1749738000000|2025-06-12 14:20:00|4295|4294|4297|4296|4297|4296|4295|4294|859
1749738300000|2025-06-12 14:25:00|4298|4297|4300|4298|4304|4302|4295|4293|8822
1749738600000|2025-06-12 14:30:00|4301|4299|4302|4301|4305|4303|4300|4298|5956
1749738900000|2025-06-12 14:35:00|4301|4300|4302|4301|4302|4301|4299|4298|13600
1749739200000|2025-06-12 14:40:00|4303|4302|4301|4299|4303|4302|4299|4298|6979
1749739500000|2025-06-12 14:45:00|4300|4298|4300|4298|4301|4300|4297|4295|8635
1749739800000|2025-06-12 14:50:00|4299|4297|4294|4292|4299|4298|4292|4291|6063
1749740100000|2025-06-12 14:55:00|4295|4293|4291|4290|4297|4296|4291|4290|6355
1749740400000|2025-06-12 15:00:00|4292|4291|4292|4291|4294|4293|4290|4288|4542
1749740700000|2025-06-12 15:05:00|4293|4290|4291|4290|4294|4293|4290|4289|10302
1749741000000|2025-06-12 15:10:00|4290|4289|4290|4289|4292|4290|4288|4286|9910
1749741300000|2025-06-12 15:15:00|4292|4290|4284|4282|4292|4291|4284|4282|4743
1749741600000|2025-06-12 15:20:00|4283|4281|4274|4272|4284|4283|4274|4272|9176
1749741900000|2025-06-12 15:25:00|4273|4271|4274|4272|4275|4273|4272|4271|17160
1749798000000|2025-06-13 07:00:00|4160|4157|4152|4149|4177|4174|4149|4147|38993
1749798300000|2025-06-13 07:05:00|4151|4148|4143|4141|4155|4152|4133|4131|43308
1749798600000|2025-06-13 07:10:00|4144|4142|4150|4148|4160|4158|4144|4141|86552
1749798900000|2025-06-13 07:15:00|4149|4149|4173|4171|4185|4183|4149|4147|48545
1749799200000|2025-06-13 07:20:00|4172|4172|4176|4175|4179|4177|4165|4163|21666
1749799500000|2025-06-13 07:25:00|4175|4174|4182|4180|4185|4183|4167|4164|22263
1749799800000|2025-06-13 07:30:00|4183|4181|4185|4182|4190|4189|4177|4175|6003
1749800100000|2025-06-13 07:35:00|4186|4183|4200|4198|4200|4198|4186|4183|9764
1749800400000|2025-06-13 07:40:00|4199|4197|4202|4200|4209|4207|4197|4195|15612
1749800700000|2025-06-13 07:45:00|4203|4201|4194|4193|4203|4202|4193|4191|9959
1749801000000|2025-06-13 07:50:00|4193|4192|4199|4197|4203|4201|4192|4191|6575
1749801300000|2025-06-13 07:55:00|4200|4198|4193|4191|4201|4199|4184|4183|12931
1749801600000|2025-06-13 08:00:00|4195|4192|4204|4202|4207|4205|4194|4192|6037
1749801900000|2025-06-13 08:05:00|4203|4201|4197|4195|4207|4205|4196|4194|7072
1749802200000|2025-06-13 08:10:00|4199|4194|4199|4198|4201|4200|4189|4187|11199
1749802500000|2025-06-13 08:15:00|4198|4197|4198|4196|4199|4198|4192|4190|3976
1749802800000|2025-06-13 08:20:00|4197|4195|4193|4192|4197|4196|4187|4186|10886
1749803100000|2025-06-13 08:25:00|4192|4190|4184|4182|4193|4191|4175|4173|6348
1749803400000|2025-06-13 08:30:00|4183|4181|4175|4173|4185|4183|4173|4170|22213
1749803700000|2025-06-13 08:35:00|4177|4174|4169|4167|4181|4180|4169|4167|7129
1749804000000|2025-06-13 08:40:00|4170|4168|4173|4171|4174|4172|4164|4162|6183
1749804300000|2025-06-13 08:45:00|4174|4172|4165|4164|4174|4172|4162|4161|5765
1749804600000|2025-06-13 08:50:00|4166|4163|4177|4175|4178|4177|4165|4163|6717
1749804900000|2025-06-13 08:55:00|4176|4174|4177|4176|4178|4177|4170|4168|3771
1749805200000|2025-06-13 09:00:00|4176|4175|4189|4187|4191|4190|4176|4175|5486
1749805500000|2025-06-13 09:05:00|4188|4184|4184|4183|4188|4186|4182|4180|5502
1749805800000|2025-06-13 09:10:00|4183|4182|4178|4176|4190|4188|4169|4167|8312
1749806100000|2025-06-13 09:15:00|4177|4175|4175|4173|4179|4177|4170|4168|4597
1749806400000|2025-06-13 09:20:00|4174|4172|4178|4176|4179|4177|4172|4170|3276
1749806700000|2025-06-13 09:25:00|4177|4177|4177|4175|4178|4177|4175|4173|3089
1749807000000|2025-06-13 09:30:00|4176|4176|4175|4173|4178|4176|4174|4172|2095
1749807300000|2025-06-13 09:35:00|4174|4174|4178|4176|4180|4178|4174|4173|4993
1749807600000|2025-06-13 09:40:00|4179|4178|4183|4181|4185|4183|4176|4174|4667
1749807900000|2025-06-13 09:45:00|4182|4182|4179|4177|4184|4182|4179|4177|4109
1749808200000|2025-06-13 09:50:00|4180|4178|4186|4185|4188|4187|4178|4176|13800
1749808500000|2025-06-13 09:55:00|4187|4184|4190|4188|4193|4192|4185|4184|8942
1749808800000|2025-06-13 10:00:00|4192|4189|4187|4186|4193|4191|4184|4182|2789
1749809100000|2025-06-13 10:05:00|4186|4185|4180|4178|4187|4186|4180|4178|2175
1749809400000|2025-06-13 10:10:00|4181|4179|4178|4176|4183|4182|4177|4175|3792
1749809700000|2025-06-13 10:15:00|4177|4175|4181|4179|4181|4179|4172|4171|5868
1749810000000|2025-06-13 10:20:00|4180|4178|4177|4175|4181|4179|4174|4173|4984
1749810300000|2025-06-13 10:25:00|4176|4174|4180|4179|4185|4184|4176|4174|1903
1749810600000|2025-06-13 10:30:00|4179|4178|4180|4178|4182|4181|4178|4176|3184
1749810900000|2025-06-13 10:35:00|4179|4179|4178|4176|4181|4179|4178|4176|3085
1749811200000|2025-06-13 10:40:00|4179|4177|4179|4178|4182|4181|4179|4177|1180
1749811500000|2025-06-13 10:45:00|4180|4177|4185|4183|4186|4185|4179|4177|5762
1749811800000|2025-06-13 10:50:00|4184|4182|4185|4183|4185|4183|4181|4180|2553
1749812100000|2025-06-13 10:55:00|4184|4182|4191|4189|4191|4189|4182|4180|2288
1749812400000|2025-06-13 11:00:00|4192|4190|4198|4196|4198|4197|4191|4189|2761
1749812700000|2025-06-13 11:05:00|4197|4195|4199|4197|4201|4199|4195|4194|1655
1749813000000|2025-06-13 11:10:00|4198|4196|4193|4191|4199|4197|4192|4191|4183
1749813300000|2025-06-13 11:15:00|4194|4192|4197|4195|4197|4195|4192|4190|3251
1749813600000|2025-06-13 11:20:00|4198|4196|4193|4191|4198|4196|4192|4190|2149
1749813900000|2025-06-13 11:25:00|4192|4192|4194|4192|4194|4193|4191|4189|4545
1749814200000|2025-06-13 11:30:00|4193|4191|4196|4194|4196|4194|4193|4190|1814
1749814500000|2025-06-13 11:35:00|4197|4196|4201|4199|4201|4199|4197|4196|2095
1749814800000|2025-06-13 11:40:00|4202|4200|4206|4204|4206|4204|4201|4200|2202
1749815100000|2025-06-13 11:45:00|4207|4205|4213|4211|4216|4214|4206|4204|6103
1749815400000|2025-06-13 11:50:00|4214|4212|4210|4208|4217|4215|4209|4208|2717
1749815700000|2025-06-13 11:55:00|4211|4209|4210|4208|4212|4211|4210|4208|1498
1749816000000|2025-06-13 12:00:00|4211|4209|4209|4207|4212|4211|4207|4206|5183
1749816300000|2025-06-13 12:05:00|4208|4206|4208|4207|4213|4211|4207|4205|2607
1749816600000|2025-06-13 12:10:00|4209|4208|4206|4204|4210|4208|4206|4204|1835
1749816900000|2025-06-13 12:15:00|4205|4205|4205|4204|4208|4206|4204|4202|2812
1749817200000|2025-06-13 12:20:00|4206|4203|4201|4199|4208|4207|4200|4198|4379
1749817500000|2025-06-13 12:25:00|4200|4200|4203|4201|4204|4203|4200|4198|2395
1749817800000|2025-06-13 12:30:00|4204|4202|4206|4204|4210|4208|4204|4202|1843
1749818100000|2025-06-13 12:35:00|4205|4205|4201|4200|4208|4206|4201|4200|1631
1749818400000|2025-06-13 12:40:00|4200|4199|4201|4200|4203|4201|4200|4199|431
1749818700000|2025-06-13 12:45:00|4200|4198|4198|4197|4202|4200|4197|4196|3239
1749819000000|2025-06-13 12:50:00|4199|4196|4194|4192|4199|4198|4192|4190|1928
1749819300000|2025-06-13 12:55:00|4193|4193|4188|4186|4197|4195|4188|4186|5596
1749819600000|2025-06-13 13:00:00|4187|4185|4186|4185|4187|4186|4184|4182|2352
1749819900000|2025-06-13 13:05:00|4185|4184|4188|4186|4195|4193|4183|4181|3196
1749820200000|2025-06-13 13:10:00|4189|4187|4190|4188|4191|4190|4188|4186|793
1749820500000|2025-06-13 13:15:00|4188|4187|4194|4192|4197|4196|4187|4186|14673
1749820800000|2025-06-13 13:20:00|4193|4190|4198|4196|4202|4200|4192|4190|5437
1749821100000|2025-06-13 13:25:00|4197|4195|4197|4195|4202|4201|4197|4195|3804
1749821400000|2025-06-13 13:30:00|4196|4194|4201|4199|4206|4204|4196|4194|5524
1749821700000|2025-06-13 13:35:00|4200|4200|4212|4210|4212|4211|4199|4197|5290
1749822000000|2025-06-13 13:40:00|4211|4209|4207|4205|4212|4210|4204|4203|2874
1749822300000|2025-06-13 13:45:00|4206|4206|4198|4196|4207|4206|4193|4191|7764
1749822600000|2025-06-13 13:50:00|4197|4195|4196|4195|4202|4200|4193|4191|4803
1749822900000|2025-06-13 13:55:00|4195|4193|4198|4196|4198|4197|4191|4189|13030
1749823200000|2025-06-13 14:00:00|4202|4200|4198|4196|4205|4202|4197|4195|4361
1749823500000|2025-06-13 14:05:00|4199|4197|4198|4196|4200|4198|4196|4194|4597
1749823800000|2025-06-13 14:10:00|4199|4197|4205|4203|4208|4207|4197|4195|5111
1749824100000|2025-06-13 14:15:00|4207|4204|4202|4200|4209|4208|4201|4200|5102
1749824400000|2025-06-13 14:20:00|4201|4199|4203|4202|4206|4204|4199|4197|6326
1749824700000|2025-06-13 14:25:00|4204|4203|4200|4198|4206|4205|4198|4196|6754
1749825000000|2025-06-13 14:30:00|4201|4199|4200|4198|4203|4202|4198|4196|4291
1749825300000|2025-06-13 14:35:00|4199|4199|4201|4199|4205|4203|4199|4198|7628
1749825600000|2025-06-13 14:40:00|4203|4201|4193|4191|4203|4201|4193|4191|8336
1749825900000|2025-06-13 14:45:00|4192|4190|4189|4188|4195|4193|4187|4186|10646
1749826200000|2025-06-13 14:50:00|4190|4187|4198|4196|4200|4199|4189|4187|5077
1749826500000|2025-06-13 14:55:00|4197|4195|4199|4198|4202|4200|4196|4194|4218
1749826800000|2025-06-13 15:00:00|4200|4199|4199|4197|4203|4202|4197|4195|3031
1749827100000|2025-06-13 15:05:00|4198|4195|4207|4205|4209|4208|4197|4195|5053
1749827400000|2025-06-13 15:10:00|4208|4206|4207|4205|4209|4207|4203|4201|7092
1749827700000|2025-06-13 15:15:00|4206|4204|4206|4205|4208|4207|4203|4201|9083
1749828000000|2025-06-13 15:20:00|4207|4206|4210|4208|4210|4209|4206|4205|13444
1749828300000|2025-06-13 15:25:00|4208|4206|4210|4209|4212|4210|4208|4206|10355
1750057200000|2025-06-16 07:00:00|4211|4207|4214|4213|4220|4217|4202|4200|12699
1750057500000|2025-06-16 07:05:00|4215|4214|4201|4200|4220|4218|4200|4198|7012
1750057800000|2025-06-16 07:10:00|4199|4197|4203|4201|4208|4205|4195|4193|6094
1750058100000|2025-06-16 07:15:00|4204|4202|4192|4191|4204|4203|4192|4190|10236
1750058400000|2025-06-16 07:20:00|4193|4192|4199|4197|4200|4198|4192|4190|7825
1750058700000|2025-06-16 07:25:00|4200|4198|4191|4189|4200|4198|4190|4188|10198
1750059000000|2025-06-16 07:30:00|4190|4188|4184|4182|4197|4196|4184|4182|6489
1750059300000|2025-06-16 07:35:00|4183|4181|4185|4184|4188|4187|4181|4180|9126
1750059600000|2025-06-16 07:40:00|4184|4183|4188|4187|4190|4189|4181|4180|3864
1750059900000|2025-06-16 07:45:00|4187|4186|4195|4194|4197|4196|4182|4180|4379
1750060200000|2025-06-16 07:50:00|4196|4195|4200|4198|4200|4199|4195|4193|5039
1750060500000|2025-06-16 07:55:00|4199|4199|4207|4205|4209|4207|4199|4199|16093
1750060800000|2025-06-16 08:00:00|4208|4206|4206|4204|4217|4216|4202|4200|7651
1750061100000|2025-06-16 08:05:00|4207|4205|4215|4213|4215|4213|4207|4205|7293
1750061400000|2025-06-16 08:10:00|4214|4212|4215|4214|4217|4215|4208|4206|4334
1750061700000|2025-06-16 08:15:00|4216|4215|4221|4219|4225|4223|4216|4214|8012
1750062000000|2025-06-16 08:20:00|4220|4218|4221|4219|4221|4220|4216|4214|1690
1750062300000|2025-06-16 08:25:00|4220|4221|4227|4225|4229|4227|4220|4220|6696
1750062600000|2025-06-16 08:30:00|4226|4226|4227|4226|4230|4228|4225|4224|3622
1750062900000|2025-06-16 08:35:00|4226|4225|4225|4224|4229|4228|4223|4222|5981
1750063200000|2025-06-16 08:40:00|4224|4223|4228|4226|4230|4229|4221|4220|1889
1750063500000|2025-06-16 08:45:00|4227|4227|4230|4228|4230|4229|4227|4226|1475
1750063800000|2025-06-16 08:50:00|4229|4230|4234|4232|4234|4233|4229|4230|18518
1750064100000|2025-06-16 08:55:00|4235|4233|4227|4226|4235|4233|4225|4223|2091
1750064400000|2025-06-16 09:00:00|4226|4225|4222|4220|4234|4232|4221|4220|4571
1750064700000|2025-06-16 09:05:00|4223|4221|4220|4219|4224|4223|4219|4217|3117
1750065000000|2025-06-16 09:10:00|4221|4220|4217|4216|4221|4220|4216|4215|6511
1750065300000|2025-06-16 09:15:00|4218|4217|4214|4212|4219|4217|4212|4211|2122
1750065600000|2025-06-16 09:20:00|4215|4213|4214|4212|4215|4214|4211|4210|6641
1750065900000|2025-06-16 09:25:00|4213|4213|4210|4209|4215|4214|4209|4208|4576
1750066200000|2025-06-16 09:30:00|4211|4210|4210|4209|4213|4211|4209|4207|1677
1750066500000|2025-06-16 09:35:00|4209|4207|4213|4211|4213|4212|4206|4204|12848
1750066800000|2025-06-16 09:40:00|4212|4212|4212|4210|4214|4212|4211|4209|1809
1750067100000|2025-06-16 09:45:00|4211|4211|4210|4209|4213|4212|4208|4207|1486
1750067400000|2025-06-16 09:50:00|4211|4210|4214|4213|4214|4213|4210|4209|1050
1750067700000|2025-06-16 09:55:00|4213|4212|4213|4211|4216|4214|4212|4211|10359
1750068000000|2025-06-16 10:00:00|4212|4210|4213|4211|4213|4212|4211|4210|958
1750068300000|2025-06-16 10:05:00|4212|4212|4213|4211|4216|4215|4211|4209|5322
1750068600000|2025-06-16 10:10:00|4214|4212|4212|4211|4216|4214|4212|4211|2203
1750068900000|2025-06-16 10:15:00|4213|4212|4216|4214|4219|4217|4212|4212|1412
1750069200000|2025-06-16 10:20:00|4215|4213|4216|4215|4216|4215|4214|4213|536
1750069500000|2025-06-16 10:25:00|4217||4216||4217||4216||0
1750069800000|2025-06-16 10:30:00|4217|4216|4218|4216|4218|4217|4216|4216|2574
1750070100000|2025-06-16 10:35:00|4217|4215|4216|4214|4218|4215|4215|4214|1219
1750070400000|2025-06-16 10:40:00|4215|4213|4216|4214|4216|4214|4213|4212|1806
1750070700000|2025-06-16 10:45:00|4215|4215|4218|4217|4218|4217|4215|4214|930
1750071000000|2025-06-16 10:50:00|4220|4218|4219|4218|4220|4218|4217|4216|2139
1750071300000|2025-06-16 10:55:00|4220|4217|4223|4221|4223|4222|4220|4217|463
1750071600000|2025-06-16 11:00:00|4220|4218|4222|4221|4224|4223|4219|4218|3052
1750071900000|2025-06-16 11:05:00|4223|4222|4221|4220|4224|4223|4219|4218|2367
1750072200000|2025-06-16 11:10:00|4220|4219|4218|4216|4220|4219|4217|4215|649
1750072500000|2025-06-16 11:15:00|4219|4217|4222|4220|4222|4221|4218|4216|1375
1750072800000|2025-06-16 11:20:00|4221|4219|4223|4221|4223|4221|4221|4219|2619
1750073100000|2025-06-16 11:25:00|4222|4222|4218|4217|4222|4222|4218|4216|1117
1750073400000|2025-06-16 11:30:00|4219|4216|4218|4217|4221|4220|4218|4216|1628
1750073700000|2025-06-16 11:35:00|4219|4218|4221|4219|4223|4222|4219|4218|1822
1750074000000|2025-06-16 11:40:00|4220|4218|4220|4218|4222|4220|4218|4217|2213
1750074300000|2025-06-16 11:45:00|4221|4219|4222|4220|4222|4221|4220|4219|521
1750074600000|2025-06-16 11:50:00|4223|4221|4224|4222|4224|4223|4222|4220|1109
1750074900000|2025-06-16 11:55:00|4223|4221|4221|4219|4223|4221|4221|4219|2986
1750075200000|2025-06-16 12:00:00|4222|4220|4224|4223|4224|4223|4219|4218|4965
1750075500000|2025-06-16 12:05:00|4223|4222|4227|4225|4227|4225|4222|4220|1628
1750075800000|2025-06-16 12:10:00|4228|4226|4228|4226|4229|4228|4227|4225|3274
1750076100000|2025-06-16 12:15:00|4227|4227|4229|4227|4229|4227|4226|4225|952
1750076400000|2025-06-16 12:20:00|4230|4228|4226|4225|4232|4230|4226|4225|5698
1750076700000|2025-06-16 12:25:00|4230|4228|4233|4232|4234|4232|4229|4227|2648
1750077000000|2025-06-16 12:30:00|4234|4233|4242|4241|4243|4241|4234|4232|6979
1750077300000|2025-06-16 12:35:00|4243|4242|4235|4233|4243|4242|4235|4233|4225
1750077600000|2025-06-16 12:40:00|4234|4232|4236|4235|4236|4235|4232|4231|8792
1750077900000|2025-06-16 12:45:00|4237|4234|4237|4235|4238|4236|4233|4232|1354
1750078200000|2025-06-16 12:50:00|4236|4234|4235|4233|4237|4235|4233|4231|733
1750078500000|2025-06-16 12:55:00|4234|4232|4234|4232|4235|4234|4233|4232|808
1750078800000|2025-06-16 13:00:00|4233|4231|4225|4224|4233|4232|4225|4224|2937
1750079100000|2025-06-16 13:05:00|4224|4222|4224|4222|4226|4225|4219|4217|3026
1750079400000|2025-06-16 13:10:00|4223|4220|4221|4220|4224|4220|4219|4217|2729
1750079700000|2025-06-16 13:15:00|4222|4221|4224|4222|4225|4223|4221|4220|1297
1750080000000|2025-06-16 13:20:00|4223|4221|4224|4223|4228|4226|4222|4221|2867
1750080300000|2025-06-16 13:25:00|4223|4222|4224|4222|4224|4222|4218|4217|2042
1750080600000|2025-06-16 13:30:00|4226|4224|4229|4227|4231|4229|4222|4221|6813
1750080900000|2025-06-16 13:35:00|4228|4228|4223|4221|4231|4229|4222|4221|5663
1750081200000|2025-06-16 13:40:00|4222|4220|4220|4218|4223|4222|4219|4217|4525
1750081500000|2025-06-16 13:45:00|4221|4219|4232|4231|4234|4232|4221|4219|5446
1750081800000|2025-06-16 13:50:00|4231|4229|4234|4232|4236|4234|4227|4225|7111
1750082100000|2025-06-16 13:55:00|4233|4231|4243|4241|4244|4242|4233|4231|9498
1750082400000|2025-06-16 14:00:00|4245|4242|4246|4245|4250|4248|4241|4240|6352
1750082700000|2025-06-16 14:05:00|4247|4244|4246|4244|4247|4246|4242|4240|4095
1750083000000|2025-06-16 14:10:00|4245|4243|4245|4243|4249|4247|4244|4243|1489
1750083300000|2025-06-16 14:15:00|4244|4244|4249|4248|4250|4248|4244|4243|1310
1750083600000|2025-06-16 14:20:00|4250|4249|4252|4251|4253|4252|4249|4249|7336
1750083900000|2025-06-16 14:25:00|4253|4250|4252|4250|4253|4251|4249|4247|5529
1750084200000|2025-06-16 14:30:00|4251|4249|4244|4242|4252|4250|4243|4242|2432
1750084500000|2025-06-16 14:35:00|4243|4241|4241|4239|4244|4242|4237|4236|5182
1750084800000|2025-06-16 14:40:00|4240|4238|4240|4238|4242|4241|4236|4234|493
1750085100000|2025-06-16 14:45:00|4239|4237|4238|4236|4242|4240|4238|4236|3824
1750085400000|2025-06-16 14:50:00|4237|4235|4237|4235|4237|4236|4231|4230|5013
1750085700000|2025-06-16 14:55:00|4236|4236|4240|4239|4240|4239|4236|4234|6920
1750086000000|2025-06-16 15:00:00|4241|4240|4235|4233|4241|4240|4234|4232|3177
1750086300000|2025-06-16 15:05:00|4234|4232|4230|4228|4234|4232|4229|4228|3611
1750086600000|2025-06-16 15:10:00|4229|4229|4230|4229|4231|4230|4227|4226|3163
1750086900000|2025-06-16 15:15:00|4231|4230|4234|4233|4235|4234|4231|4230|6848
1750087200000|2025-06-16 15:20:00|4233|4232|4233|4232|4236|4235|4233|4232|4623
1750087500000|2025-06-16 15:25:00|4232|4231|4232|4231|4234|4232|4230|4229|13804
1750143600000|2025-06-17 07:00:00|4216|4213|4226|4223|4229|4226|4208|4205|14101
1750143900000|2025-06-17 07:05:00|4227|4224|4225|4223|4231|4228|4220|4217|11897
1750144200000|2025-06-17 07:10:00|4226|4224|4226|4223|4231|4230|4220|4218|10914
1750144500000|2025-06-17 07:15:00|4225|4224|4239|4236|4240|4239|4225|4224|11831
1750144800000|2025-06-17 07:20:00|4238|4237|4232|4230|4238|4237|4225|4224|6303
1750145100000|2025-06-17 07:25:00|4231|4227|4241|4239|4242|4240|4225|4222|12219
1750145400000|2025-06-17 07:30:00|4242|4240|4243|4242|4259|4256|4240|4238|11658
1750145700000|2025-06-17 07:35:00|4244|4241|4256|4254|4257|4256|4243|4241|11259
1750146000000|2025-06-17 07:40:00|4254|4255|4253|4251|4259|4257|4251|4249|7645
1750146300000|2025-06-17 07:45:00|4252|4250|4249|4247|4256|4255|4248|4247|7054
1750146600000|2025-06-17 07:50:00|4251|4248|4256|4254|4256|4254|4247|4246|7182
1750146900000|2025-06-17 07:55:00|4255|4253|4260|4258|4260|4258|4252|4251|3319
1750147200000|2025-06-17 08:00:00|4259|4260|4281|4279|4282|4279|4259|4259|10335
1750147500000|2025-06-17 08:05:00|4280|4278|4278|4275|4285|4283|4273|4270|11114
1750147800000|2025-06-17 08:10:00|4276|4276|4284|4282|4286|4284|4275|4274|4863
1750148100000|2025-06-17 08:15:00|4283|4281|4288|4286|4290|4288|4281|4279|10824
1750148400000|2025-06-17 08:20:00|4287|4284|4284|4282|4287|4285|4268|4267|12937
1750148700000|2025-06-17 08:25:00|4285|4281|4288|4286|4291|4290|4282|4281|3916
1750149000000|2025-06-17 08:30:00|4289|4287|4293|4291|4297|4295|4288|4286|9396
1750149300000|2025-06-17 08:35:00|4294|4292|4290|4288|4297|4296|4289|4288|8822
1750149600000|2025-06-17 08:40:00|4288|4287|4289|4288|4290|4289|4282|4280|3303
1750149900000|2025-06-17 08:45:00|4288|4287|4285|4283|4290|4288|4284|4282|2168
1750150200000|2025-06-17 08:50:00|4286|4284|4289|4287|4298|4297|4284|4282|7307
1750150500000|2025-06-17 08:55:00|4290|4288|4305|4303|4305|4303|4289|4287|13027
1750150800000|2025-06-17 09:00:00|4307|4304|4291|4289|4307|4304|4287|4286|12622
1750151100000|2025-06-17 09:05:00|4290|4288|4273|4271|4290|4288|4271|4270|3594
1750151400000|2025-06-17 09:10:00|4274|4272|4269|4267|4274|4272|4267|4265|6598
1750151700000|2025-06-17 09:15:00|4268|4268|4265|4263|4270|4269|4264|4262|2675
1750152000000|2025-06-17 09:20:00|4266|4264|4255|4254|4266|4265|4255|4254|5430
1750152300000|2025-06-17 09:25:00|4254|4252|4255|4253|4257|4255|4249|4248|2885
1750152600000|2025-06-17 09:30:00|4254|4254|4251|4249|4255|4254|4249|4247|4583
1750152900000|2025-06-17 09:35:00|4250|4248|4250|4249|4254|4252|4249|4248|6433
1750153200000|2025-06-17 09:40:00|4251|4250|4257|4255|4257|4255|4249|4248|18388
1750153500000|2025-06-17 09:45:00|4256|4256|4253|4252|4256|4256|4252|4251|11858
1750153800000|2025-06-17 09:50:00|4254|4253|4245|4244|4254|4253|4244|4243|1355
1750154100000|2025-06-17 09:55:00|4244|4243|4252|4251|4253|4251|4244|4242|6156
1750154400000|2025-06-17 10:00:00|4251|4250|4249|4247|4251|4250|4247|4245|8340
1750154700000|2025-06-17 10:05:00|4250|4248|4247|4246|4251|4249|4247|4246|2920
1750155000000|2025-06-17 10:10:00|4246|4245|4244|4243|4246|4245|4243|4242|3411
1750155300000|2025-06-17 10:15:00|4243|4242|4240|4239|4244|4243|4240|4238|2719
1750155600000|2025-06-17 10:20:00|4242|4240|4248|4246|4248|4247|4242|4240|3294
1750155900000|2025-06-17 10:25:00|4247|4247|4246|4244|4250|4248|4244|4242|1163
1750156200000|2025-06-17 10:30:00|4247|4245|4247|4246|4248|4247|4244|4243|2642
1750156500000|2025-06-17 10:35:00|4248|4247|4246|4245|4251|4250|4246|4244|2648
1750156800000|2025-06-17 10:40:00|4247|4246|4255|4253|4256|4254|4246|4246|694
1750157100000|2025-06-17 10:45:00|4254|4254|4259|4257|4259|4258|4254|4253|3584
1750157400000|2025-06-17 10:50:00|4258|4258|4259|4257|4261|4260|4258|4257|2262
1750157700000|2025-06-17 10:55:00|4260|4258|4260|4258|4262|4260|4259|4258|2900
1750158000000|2025-06-17 11:00:00|4261|4259|4266|4265|4268|4266|4258|4257|3344
1750158300000|2025-06-17 11:05:00|4267|4266|4261|4259|4267|4266|4259|4257|3598
1750158600000|2025-06-17 11:10:00|4262|4260|4257|4256|4262|4260|4255|4253|3128
1750158900000|2025-06-17 11:15:00|4258|4257|4262|4260|4262|4260|4257|4256|4786
1750159200000|2025-06-17 11:20:00|4261|4261|4257|4256|4263|4261|4257|4256|1162
1750159500000|2025-06-17 11:25:00|4258|4255|4257|4255|4259|4257|4256|4254|3480
1750159800000|2025-06-17 11:30:00|4258|4256|4258|4257|4260|4259|4257|4256|327
1750160100000|2025-06-17 11:35:00|4260|4258|4257|4255|4260|4258|4257|4255|706
1750160400000|2025-06-17 11:40:00|4258|4256|4257|4255|4258|4257|4256|4255|2272
1750160700000|2025-06-17 11:45:00|4258|4256|4259|4257|4261|4260|4258|4256|3441
1750161000000|2025-06-17 11:50:00|4260|4258|4260|4259|4261|4260|4257|4255|3825
1750161300000|2025-06-17 11:55:00|4261|4260|4264|4262|4264|4263|4261|4260|1864
1750161600000|2025-06-17 12:00:00|4263|4263|4266|4264|4266|4265|4263|4263|3728
1750161900000|2025-06-17 12:05:00|4268|4265|4263|4262|4268|4266|4263|4262|1222
1750162200000|2025-06-17 12:10:00|4262|4261|4265|4264|4266|4264|4262|4260|2640
1750162500000|2025-06-17 12:15:00|4266|4265|4263|4262|4269|4268|4262|4261|1495
1750162800000|2025-06-17 12:20:00|4264|4263|4269|4268|4270|4268|4263|4263|2802
1750163100000|2025-06-17 12:25:00|4270|4269|4271|4270|4271|4270|4269|4268|2543
1750163400000|2025-06-17 12:30:00|4274|4271|4270|4268|4275|4274|4268|4267|6417
1750163700000|2025-06-17 12:35:00|4269|4269|4271|4269|4271|4269|4264|4263|2457
1750164000000|2025-06-17 12:40:00|4273|4271|4275|4274|4275|4274|4273|4271|4640
1750164300000|2025-06-17 12:45:00|4276|4273|4276|4274|4277|4276|4272|4271|6399
1750164600000|2025-06-17 12:50:00|4275|4273|4271|4270|4275|4273|4270|4269|2894
1750164900000|2025-06-17 12:55:00|4272|4269|4274|4272|4274|4273|4269|4268|5413
1750165200000|2025-06-17 13:00:00|4273|4271|4280|4278|4280|4278|4273|4271|7125
1750165500000|2025-06-17 13:05:00|4279|4277|4275|4274|4281|4280|4275|4274|3102
1750165800000|2025-06-17 13:10:00|4274|4273|4277|4276|4277|4276|4269|4268|2510
1750166100000|2025-06-17 13:15:00|4278|4277|4277|4275|4280|4278|4276|4275|8610
1750166400000|2025-06-17 13:20:00|4276|4274|4268|4267|4276|4274|4267|4266|1635
1750166700000|2025-06-17 13:25:00|4270|4269|4268|4266|4275|4273|4268|4266|3934
1750167000000|2025-06-17 13:30:00|4267|4268|4265|4263|4273|4272|4263|4262|4339
1750167300000|2025-06-17 13:35:00|4264|4261|4262|4261|4264|4262|4257|4256|4330
1750167600000|2025-06-17 13:40:00|4263|4262|4260|4258|4265|4263|4257|4256|3388
1750167900000|2025-06-17 13:45:00|4259|4259|4262|4261|4263|4262|4259|4257|5897
1750168200000|2025-06-17 13:50:00|4261|4259|4266|4264|4274|4272|4261|4259|11835
1750168500000|2025-06-17 13:55:00|4265|4263|4271|4269|4272|4270|4265|4263|5697
1750168800000|2025-06-17 14:00:00|4270|4270|4265|4263|4272|4271|4261|4260|11984
1750169100000|2025-06-17 14:05:00|4264|4262|4269|4268|4270|4268|4263|4262|8224
1750169400000|2025-06-17 14:10:00|4270|4267|4272|4270|4272|4270|4266|4265|4366
1750169700000|2025-06-17 14:15:00|4273|4271|4266|4265|4273|4271|4265|4264|4056
1750170000000|2025-06-17 14:20:00|4267|4266|4264|4263|4268|4266|4264|4262|8841
1750170300000|2025-06-17 14:25:00|4265|4262|4267|4266|4267|4266|4261|4260|3226
1750170600000|2025-06-17 14:30:00|4268|4267|4265|4263|4270|4269|4263|4261|3985
1750170900000|2025-06-17 14:35:00|4264|4264|4273|4271|4275|4273|4264|4263|5466
1750171200000|2025-06-17 14:40:00|4272|4272|4270|4269|4273|4272|4270|4269|8721
1750171500000|2025-06-17 14:45:00|4271|4270|4271|4270|4273|4272|4269|4268|5366
1750171800000|2025-06-17 14:50:00|4270|4269|4270|4268|4272|4271|4267|4266|6937
1750172100000|2025-06-17 14:55:00|4269|4269|4266|4264|4271|4270|4266|4264|7725
1750172400000|2025-06-17 15:00:00|4265|4263|4265|4263|4267|4266|4262|4261|7501
1750172700000|2025-06-17 15:05:00|4266|4264|4270|4269|4271|4270|4265|4264|7327
1750173000000|2025-06-17 15:10:00|4271|4270|4272|4271|4274|4272|4271|4270|3946
1750173300000|2025-06-17 15:15:00|4273|4272|4272|4271|4273|4272|4268|4267|979
1750173600000|2025-06-17 15:20:00|4273|4272|4270|4268|4274|4273|4269|4268|3896
1750173900000|2025-06-17 15:25:00|4269|4269|4262|4261|4272|4271|4260|4259|8787
1750230000000|2025-06-18 07:00:00|4255|4250|4253|4251|4256|4254|4241|4239|9976
1750230300000|2025-06-18 07:05:00|4254|4252|4247|4245|4259|4258|4243|4241|3777
1750230600000|2025-06-18 07:10:00|4249|4246|4243|4241|4252|4249|4241|4239|2639
1750230900000|2025-06-18 07:15:00|4244|4242|4244|4242|4249|4248|4244|4242|1823
1750231200000|2025-06-18 07:20:00|4245|4241|4240|4238|4247|4245|4237|4235|3380
1750231500000|2025-06-18 07:25:00|4239|4239|4240|4238|4243|4241|4237|4236|1562
1750231800000|2025-06-18 07:30:00|4238|4239|4241|4239|4245|4244|4238|4236|3540
1750232100000|2025-06-18 07:35:00|4240|4240|4241|4239|4241|4240|4238|4237|3200
1750232400000|2025-06-18 07:40:00|4240|4240|4242|4241|4244|4243|4237|4235|2141
1750232700000|2025-06-18 07:45:00|4241|4240|4241|4239|4243|4241|4237|4236|2382
1750233000000|2025-06-18 07:50:00|4240|4240|4242|4240|4246|4245|4240|4239|3535
1750233300000|2025-06-18 07:55:00|4241|4239|4236|4234|4241|4239|4235|4234|1194
1750233600000|2025-06-18 08:00:00|4235|4235|4243|4241|4243|4242|4235|4233|4580
1750233900000|2025-06-18 08:05:00|4242|4240|4243|4242|4245|4243|4242|4240|4694
1750234200000|2025-06-18 08:10:00|4242|4241|4241|4240|4243|4242|4241|4240|1398
1750234500000|2025-06-18 08:15:00|4240|4239|4240|4239|4241|4239|4238|4237|1913
1750234800000|2025-06-18 08:20:00|4239|4238|4231|4230|4240|4238|4230|4229|2972
1750235100000|2025-06-18 08:25:00|4230|4229|4225|4224|4230|4229|4225|4224|2614
1750235400000|2025-06-18 08:30:00|4224|4223|4223|4221|4227|4226|4221|4219|4618
1750235700000|2025-06-18 08:35:00|4222|4220|4224|4223|4225|4223|4221|4219|3106
1750236000000|2025-06-18 08:40:00|4225|4222|4226|4225|4227|4225|4225|4222|2869
1750236300000|2025-06-18 08:45:00|4225|4224|4226|4225|4229|4228|4225|4223|3670
1750236600000|2025-06-18 08:50:00|4228|4226|4232|4231|4233|4232|4228|4226|2555
1750236900000|2025-06-18 08:55:00|4231|4230|4233|4231|4233|4232|4230|4229|3402
1750237200000|2025-06-18 09:00:00|4234|4232|4239|4237|4241|4239|4234|4232|4539
1750237500000|2025-06-18 09:05:00|4238|4236|4229|4227|4238|4237|4228|4226|5916
1750237800000|2025-06-18 09:10:00|4230|4229|4225|4224|4231|4230|4225|4223|5439
1750238100000|2025-06-18 09:15:00|4226|4223|4227|4225|4227|4226|4224|4223|4848
1750238400000|2025-06-18 09:20:00|4226|4224|4227|4225|4227|4226|4226|4224|3230
1750238700000|2025-06-18 09:25:00|4228|4226|4229|4228|4229|4228|4227|4226|2173
1750239000000|2025-06-18 09:30:00|4232|4230|4230|4228|4235|4233|4230|4228|2113
1750239300000|2025-06-18 09:35:00|4229|4229|4230|4228|4233|4231|4229|4228|4089
1750239600000|2025-06-18 09:40:00|4229|4227|4229|4228|4232|4230|4228|4226|7553
1750239900000|2025-06-18 09:45:00|4230|4227|4230|4228|4230|4229|4226|4225|820
1750240200000|2025-06-18 09:50:00|4229|4231|4233|4231|4235|4233|4229|4229|2363
1750240500000|2025-06-18 09:55:00|4232|4232|4236|4234|4237|4236|4232|4232|1757
1750240800000|2025-06-18 10:00:00|4237|4235|4233|4231|4238|4236|4233|4231|3238
1750241100000|2025-06-18 10:05:00|4234|4232|4232|4231|4234|4232|4232|4230|1410
1750241400000|2025-06-18 10:10:00|4230|4230|4231|4229|4232|4231|4228|4227|2055
1750241700000|2025-06-18 10:15:00|4233|4230|4236|4235|4237|4235|4232|4230|2727
1750242000000|2025-06-18 10:20:00|4235|4234|4230|4229|4235|4234|4224|4223|3875
1750242300000|2025-06-18 10:25:00|4229|4228|4229|4227|4233|4231|4228|4226|1096
1750242600000|2025-06-18 10:30:00|4228|4226|4223|4221|4230|4228|4221|4219|2577
1750242900000|2025-06-18 10:35:00|4222|4220|4216|4214|4222|4220|4215|4213|4947
1750243200000|2025-06-18 10:40:00|4215|4215|4221|4220|4223|4221|4215|4214|4080
1750243500000|2025-06-18 10:45:00|4220|4218|4214|4212|4221|4220|4214|4212|4618
1750243800000|2025-06-18 10:50:00|4213|4211|4208|4206|4213|4212|4205|4204|2903
1750244100000|2025-06-18 10:55:00|4207|4205|4204|4202|4207|4206|4202|4200|5913
1750244400000|2025-06-18 11:00:00|4206|4204|4205|4203|4207|4206|4204|4202|3699
1750244700000|2025-06-18 11:05:00|4204|4202|4206|4204|4207|4206|4202|4201|734
1750245000000|2025-06-18 11:10:00|4205|4205|4202|4201|4205|4205|4199|4198|1886
1750245300000|2025-06-18 11:15:00|4203|4202|4196|4195|4203|4202|4195|4193|1477
1750245600000|2025-06-18 11:20:00|4197|4196|4202|4200|4202|4201|4196|4196|2155
1750245900000|2025-06-18 11:25:00|4201|4199|4199|4198|4203|4202|4199|4197|5715
1750246200000|2025-06-18 11:30:00|4200|4199|4204|4202|4204|4203|4200|4198|1033
1750246500000|2025-06-18 11:35:00|4203|4200|4202|4200|4203|4202|4202|4200|3076
1750246800000|2025-06-18 11:40:00|4201|4201|4203|4201|4203|4202|4199|4197|1254
1750247100000|2025-06-18 11:45:00|4204|4202|4209|4207|4209|4207|4204|4202|1338
1750247400000|2025-06-18 11:50:00|4208|4208|4209|4208|4210|4208|4207|4205|1147
1750247700000|2025-06-18 11:55:00|4210|4207|4207|4205|4210|4208|4206|4204|3273
1750248000000|2025-06-18 12:00:00|4206|4203|4205|4203|4207|4205|4205|4203|700
1750248300000|2025-06-18 12:05:00|4206|4204|4207|4206|4208|4207|4205|4203|683
1750248600000|2025-06-18 12:10:00|4208|4207|4208|4207|4210|4209|4208|4206|1132
1750248900000|2025-06-18 12:15:00|4207|4206|4205|4203|4209|4207|4202|4200|2080
1750249200000|2025-06-18 12:20:00|4204|4202|4207|4206|4208|4207|4204|4202|1183
1750249500000|2025-06-18 12:25:00|4206|4205|4207|4205|4207|4205|4203|4201|3082
1750249800000|2025-06-18 12:30:00|4211|4206|4209|4207|4212|4211|4207|4205|2496
1750250100000|2025-06-18 12:35:00|4208|4206|4204|4202|4208|4207|4204|4202|3387
1750250400000|2025-06-18 12:40:00|4202|4203|4200|4198|4203|4203|4200|4198|3297
1750250700000|2025-06-18 12:45:00|4199|4199|4200|4199|4200|4199|4197|4196|4299
1750251000000|2025-06-18 12:50:00|4199|4198|4198|4196|4200|4198|4197|4196|2148
1750251300000|2025-06-18 12:55:00|4197|4195|4197|4196|4197|4196|4194|4193|3514
1750251600000|2025-06-18 13:00:00|4198|4195|4198|4196|4199|4198|4196|4194|2071
1750251900000|2025-06-18 13:05:00|4197|4197|4196|4194|4199|4198|4196|4194|3187
1750252200000|2025-06-18 13:10:00|4195|4195|4192|4191|4196|4195|4192|4190|4036
1750252500000|2025-06-18 13:15:00|4191|4190|4192|4191|4195|4193|4188|4187|4273
1750252800000|2025-06-18 13:20:00|4191|4190|4188|4186|4193|4191|4187|4185|7097
1750253100000|2025-06-18 13:25:00|4187|4187|4183|4182|4193|4191|4183|4182|8455
1750253400000|2025-06-18 13:30:00|4182|4181|4179|4177|4183|4181|4175|4173|9865
1750253700000|2025-06-18 13:35:00|4180|4178|4191|4189|4194|4193|4180|4178|5454
1750254000000|2025-06-18 13:40:00|4190|4190|4197|4196|4197|4196|4189|4188|5761
1750254300000|2025-06-18 13:45:00|4194|4192|4191|4189|4195|4193|4191|4189|5392
1750254600000|2025-06-18 13:50:00|4192|4190|4196|4194|4199|4198|4191|4190|1905
1750254900000|2025-06-18 13:55:00|4195|4195|4195|4193|4197|4196|4193|4192|1208
1750255200000|2025-06-18 14:00:00|4194|4194|4208|4206|4211|4210|4194|4194|8754
1750255500000|2025-06-18 14:05:00|4209|4207|4212|4210|4215|4213|4207|4205|5455
1750255800000|2025-06-18 14:10:00|4211|4211|4210|4208|4211|4211|4207|4205|4570
1750256100000|2025-06-18 14:15:00|4211|4209|4210|4209|4212|4211|4209|4208|4744
1750256400000|2025-06-18 14:20:00|4211|4211|4217|4215|4218|4217|4210|4211|5290
1750256700000|2025-06-18 14:25:00|4218|4216|4217|4215|4220|4219|4215|4213|3156
1750257000000|2025-06-18 14:30:00|4216|4214|4218|4217|4220|4219|4213|4212|4452
1750257300000|2025-06-18 14:35:00|4217|4216|4219|4217|4220|4219|4215|4213|6810
1750257600000|2025-06-18 14:40:00|4218|4216|4216|4215|4219|4217|4212|4211|4683
1750257900000|2025-06-18 14:45:00|4215|4214|4214|4212|4217|4216|4212|4210|5506
1750258200000|2025-06-18 14:50:00|4215|4213|4207|4206|4215|4213|4207|4205|3035
1750258500000|2025-06-18 14:55:00|4206|4205|4206|4205|4208|4206|4206|4204|2109
1750258800000|2025-06-18 15:00:00|4207|4204|4208|4207|4208|4207|4204|4203|595
1750259100000|2025-06-18 15:05:00|4209|4206|4205|4203|4209|4207|4200|4198|6971
1750259400000|2025-06-18 15:10:00|4206|4204|4206|4204|4207|4206|4204|4203|4937
1750259700000|2025-06-18 15:15:00|4205|4203|4201|4199|4205|4203|4201|4199|4065
1750260000000|2025-06-18 15:20:00|4202|4200|4203|4202|4204|4202|4200|4199|3402
1750260300000|2025-06-18 15:25:00|4204|4203|4206|4205|4208|4206|4203|4202|14570
1750316400000|2025-06-19 07:00:00|4180|4178|4176|4174|4189|4186|4174|4172|17206
1750316700000|2025-06-19 07:05:00|4177|4175|4178|4177|4182|4180|4173|4171|9964
1750317000000|2025-06-19 07:10:00|4180|4176|4176|4175|4185|4183|4173|4172|9032
1750317300000|2025-06-19 07:15:00|4175|4173|4165|4163|4175|4174|4164|4162|7021
1750317600000|2025-06-19 07:20:00|4164|4164|4162|4160|4168|4166|4158|4157|7969
1750317900000|2025-06-19 07:25:00|4161|4154|4170|4168|4175|4174|4156|4154|12082
1750318200000|2025-06-19 07:30:00|4173|4169|4160|4158|4173|4171|4159|4156|8400
1750318500000|2025-06-19 07:35:00|4162|4161|4160|4158|4165|4164|4160|4158|2500
1750318800000|2025-06-19 07:40:00|4159|4157|4166|4164|4168|4167|4158|4156|6387
1750319100000|2025-06-19 07:45:00|4165|4162|4160|4159|4165|4163|4159|4158|2571
1750319400000|2025-06-19 07:50:00|4159|4158|4158|4156|4161|4160|4157|4156|2149
1750319700000|2025-06-19 07:55:00|4157|4155|4156|4154|4157|4155|4152|4151|6188
1750320000000|2025-06-19 08:00:00|4155|4155|4162|4160|4162|4161|4155|4154|2160
1750320300000|2025-06-19 08:05:00|4161|4159|4161|4160|4162|4161|4157|4156|8753
1750320600000|2025-06-19 08:10:00|4160|4159|4158|4156|4162|4161|4158|4156|2049
1750320900000|2025-06-19 08:15:00|4159|4157|4165|4164|4167|4165|4158|4156|4638
1750321200000|2025-06-19 08:20:00|4164|4163|4171|4170|4172|4171|4160|4159|3705
1750321500000|2025-06-19 08:25:00|4170|4169|4172|4170|4173|4172|4169|4167|2874
1750321800000|2025-06-19 08:30:00|4173|4171|4173|4171|4175|4174|4172|4170|2035
1750322100000|2025-06-19 08:35:00|4174|4172|4176|4174|4176|4175|4170|4168|1778
1750322400000|2025-06-19 08:40:00|4177|4175|4175|4173|4177|4176|4174|4173|1789
1750322700000|2025-06-19 08:45:00|4174|4172|4176|4174|4179|4177|4173|4171|3167
1750323000000|2025-06-19 08:50:00|4175|4173|4174|4172|4175|4174|4171|4169|2065
1750323300000|2025-06-19 08:55:00|4175|4173|4173|4171|4176|4174|4172|4171|493
1750323600000|2025-06-19 09:00:00|4172|4172|4174|4173|4179|4178|4172|4171|3803
1750323900000|2025-06-19 09:05:00|4173|4172|4165|4163|4173|4173|4165|4163|4567
1750324200000|2025-06-19 09:10:00|4164|4164|4168|4166|4173|4172|4164|4164|6186
1750324500000|2025-06-19 09:15:00|4169|4167|4175|4173|4175|4173|4169|4166|2827
1750324800000|2025-06-19 09:20:00|4176|4174|4179|4178|4180|4179|4176|4173|2793
1750325100000|2025-06-19 09:25:00|4178|4177|4181|4180|4183|4182|4176|4175|6784
1750325400000|2025-06-19 09:30:00|4182|4181|4182|4181|4184|4182|4180|4178|2996
1750325700000|2025-06-19 09:35:00|4183|4180|4185|4184|4186|4184|4182|4180|3042
1750326000000|2025-06-19 09:40:00|4186|4183|4186|4184|4186|4185|4184|4182|2639
1750326300000|2025-06-19 09:45:00|4187|4185|4187|4186|4188|4187|4186|4184|2821
1750326600000|2025-06-19 09:50:00|4186|4184|4184|4182|4188|4186|4183|4182|1021
1750326900000|2025-06-19 09:55:00|4185|4183|4189|4188|4189|4188|4183|4181|903
1750327200000|2025-06-19 10:00:00|4190|4189|4186|4184|4190|4189|4186|4184|6906
1750327500000|2025-06-19 10:05:00|4187|4185|4186|4185|4187|4186|4183|4181|3832
1750327800000|2025-06-19 10:10:00|4185|4184|4186|4184|4186|4185|4184|4182|1329
1750328100000|2025-06-19 10:15:00|4185|4183|4187|4186|4187|4186|4183|4182|4223
1750328400000|2025-06-19 10:20:00|4188|4187|4194|4192|4194|4192|4188|4187|1143
1750328700000|2025-06-19 10:25:00|4193|4193|4191|4190|4194|4193|4191|4189|0
1750329000000|2025-06-19 10:30:00|4192|4189|4193|4192|4194|4192|4190|4189|488
1750329300000|2025-06-19 10:35:00|4194|4193|4192|4191|4195|4193|4190|4188|205
1750329600000|2025-06-19 10:40:00|4193|4192|4194|4192|4194|4193|4193|4192|0
1750329900000|2025-06-19 10:45:00|4193|4193|4192|4191|4194|4193|4192|4191|0
1750330200000|2025-06-19 10:50:00|4193|4192|4193|4192|4193|4192|4193|4192|351
1750330500000|2025-06-19 10:55:00|4192|4191|4193|4191|4197|4195|4192|4191|1181
1750330800000|2025-06-19 11:00:00|4191|4186|4192|4191|4195|4193|4188|4186|4133
1750331100000|2025-06-19 11:05:00|4193|4192|4187|4186|4193|4192|4187|4186|2187
1750331400000|2025-06-19 11:10:00|4186|4185|4181|4179|4189|4188|4180|4179|6127
1750331700000|2025-06-19 11:15:00|4180|4178|4183|4182|4185|4183|4178|4177|2356
1750332000000|2025-06-19 11:20:00|4182|4181|4181|4180|4185|4183|4181|4180|1182
1750332300000|2025-06-19 11:25:00|4180|4179|4178|4176|4181|4179|4176|4174|6362
1750332600000|2025-06-19 11:30:00|4179|4177|4178|4177|4181|4179|4178|4176|3668
1750332900000|2025-06-19 11:35:00|4177|4176|4177|4175|4181|4179|4176|4174|856
1750333200000|2025-06-19 11:40:00|4178|4176|4177|4175|4179|4177|4174|4173|4546
1750333500000|2025-06-19 11:45:00|4176|4176|4177|4176|4178|4176|4176|4174|1505
1750333800000|2025-06-19 11:50:00|4176|4175|4180|4178|4180|4178|4176|4175|416
1750334100000|2025-06-19 11:55:00|4179|4179|4185|4183|4186|4184|4179|4177|1227
1750334400000|2025-06-19 12:00:00|4184|4182|4182|4180|4185|4184|4181|4179|1330
1750334700000|2025-06-19 12:05:00|4181|4179|4183|4181|4184|4182|4180|4179|3129
1750335000000|2025-06-19 12:10:00|4184|4182|4187|4186|4188|4186|4183|4182|1983
1750335300000|2025-06-19 12:15:00|4186|4185|4185|4184|4187|4186|4184|4183|1610
1750335600000|2025-06-19 12:20:00|4186|4185|4186|4184|4187|4185|4185|4184|494
1750335900000|2025-06-19 12:25:00|4185|4183|4192|4190|4192|4190|4184|4183|2951
1750336200000|2025-06-19 12:30:00|4193|4191|4187|4185|4193|4192|4187|4185|2208
1750336500000|2025-06-19 12:35:00|4186|4184|4185|4183|4186|4185|4184|4183|775
1750336800000|2025-06-19 12:40:00|4184|4184|4184|4182|4186|4185|4182|4181|1818
1750337100000|2025-06-19 12:45:00|4183|4181|4178|4177|4183|4182|4178|4176|1578
1750337400000|2025-06-19 12:50:00|4177|4176|4179|4177|4180|4178|4177|4175|5335
1750337700000|2025-06-19 12:55:00|4180|4178|4177|4176|4180|4178|4174|4173|3074
1750338000000|2025-06-19 13:00:00|4175|4173|4171|4169|4176|4175|4170|4169|3839
1750338300000|2025-06-19 13:05:00|4169|4170|4171|4170|4175|4173|4169|4167|2211
1750338600000|2025-06-19 13:10:00|4172|4169|4170|4169|4175|4174|4168|4167|2857
1750338900000|2025-06-19 13:15:00|4171|4170|4175|4173|4175|4174|4169|4168|2216
1750339200000|2025-06-19 13:20:00|4176|4174|4179|4178|4179|4178|4173|4171|5452
1750339500000|2025-06-19 13:25:00|4181|4179|4175|4174|4181|4180|4175|4173|1367
1750339800000|2025-06-19 13:30:00|4174|4173|4176|4174|4176|4175|4173|4172|589
1750340100000|2025-06-19 13:35:00|4175|4175|4174|4172|4175|4175|4171|4170|4690
1750340400000|2025-06-19 13:40:00|4173|4171|4170|4168|4174|4171|4169|4168|1721
1750340700000|2025-06-19 13:45:00|4171|4169|4163|4162|4171|4170|4158|4157|6134
1750341000000|2025-06-19 13:50:00|4164|4161|4161|4159|4166|4164|4158|4157|2276
1750341300000|2025-06-19 13:55:00|4160|4160|4166|4165|4166|4165|4160|4159|2554
1750341600000|2025-06-19 14:00:00|4168|4166|4173|4171|4174|4172|4167|4165|2939
1750341900000|2025-06-19 14:05:00|4174|4172|4170|4169|4177|4175|4170|4169|4440
1750342200000|2025-06-19 14:10:00|4171|4168|4172|4171|4172|4171|4169|4168|3175
1750342500000|2025-06-19 14:15:00|4174|4172|4173|4172|4175|4174|4173|4172|3254
1750342800000|2025-06-19 14:20:00|4171|4170|4171|4169|4176|4174|4170|4168|5041
1750343100000|2025-06-19 14:25:00|4172|4170|4167|4165|4173|4172|4167|4165|1902
1750343400000|2025-06-19 14:30:00|4168|4167|4167|4166|4171|4169|4167|4166|1452
1750343700000|2025-06-19 14:35:00|4168|4167|4166|4165|4170|4168|4166|4165|2470
1750344000000|2025-06-19 14:40:00|4167|4164|4165|4163|4168|4166|4163|4161|4767
1750344300000|2025-06-19 14:45:00|4164|4164|4171|4170|4173|4171|4164|4163|669
1750344600000|2025-06-19 14:50:00|4172|4171|4171|4169|4173|4171|4170|4168|3507
1750344900000|2025-06-19 14:55:00|4172|4170|4168|4167|4172|4171|4167|4166|2246
1750345200000|2025-06-19 15:00:00|4169|4168|4174|4173|4174|4173|4168|4167|1757
1750345500000|2025-06-19 15:05:00|4173|4172|4166|4165|4174|4173|4166|4165|9359
1750345800000|2025-06-19 15:10:00|4165|4164|4167|4165|4169|4167|4165|4164|2336
1750346100000|2025-06-19 15:15:00|4166|4166|4166|4165|4167|4166|4163|4162|4138
1750346400000|2025-06-19 15:20:00|4165|4164|4159|4157|4165|4164|4158|4157|11630
1750346700000|2025-06-19 15:25:00|4158|4158|4160|4158|4161|4160|4158|4157|15303
1750402800000|2025-06-20 07:00:00|4177|4151|4178|4175|4189|4186|4171|4151|16119
1750403100000|2025-06-20 07:05:00|4179|4176|4181|4179|4182|4179|4172|4169|5837
1750403400000|2025-06-20 07:10:00|4182|4181|4183|4181|4186|4185|4178|4176|2651
1750403700000|2025-06-20 07:15:00|4185|4182|4186|4184|4186|4184|4181|4180|2000
1750404000000|2025-06-20 07:20:00|4187|4185|4180|4178|4192|4190|4179|4177|4967
1750404300000|2025-06-20 07:25:00|4181|4179|4186|4184|4189|4187|4181|4179|2443
1750404600000|2025-06-20 07:30:00|4187|4185|4188|4186|4189|4187|4185|4183|2893
1750404900000|2025-06-20 07:35:00|4189|4187|4203|4201|4203|4201|4187|4186|3183
1750405200000|2025-06-20 07:40:00|4202|4200|4195|4192|4202|4200|4194|4192|5108
1750405500000|2025-06-20 07:45:00|4194|4193|4197|4195|4198|4196|4192|4190|3094
1750405800000|2025-06-20 07:50:00|4196|4194|4196|4194|4200|4198|4195|4193|1424
1750406100000|2025-06-20 07:55:00|4198|4195|4198|4197|4202|4201|4198|4194|2336
1750406400000|2025-06-20 08:00:00|4197|4196|4194|4193|4202|4199|4191|4190|8059
1750406700000|2025-06-20 08:05:00|4195|4197|4201|4199|4201|4199|4195|4195|7485
1750407000000|2025-06-20 08:10:00|4203|4200|4197|4195|4203|4202|4196|4194|11791
1750407300000|2025-06-20 08:15:00|4198|4196|4199|4197|4201|4199|4197|4195|2315
1750407600000|2025-06-20 08:20:00|4198|4198|4198|4197|4199|4198|4195|4194|946
1750407900000|2025-06-20 08:25:00|4199|4196|4198|4196|4200|4198|4196|4195|1317
1750408200000|2025-06-20 08:30:00|4197|4195|4192|4190|4197|4196|4190|4189|2346
1750408500000|2025-06-20 08:35:00|4193|4191|4193|4191|4196|4195|4191|4190|2696
1750408800000|2025-06-20 08:40:00|4192|4190|4191|4190|4195|4194|4191|4189|2889
1750409100000|2025-06-20 08:45:00|4190|4189|4193|4191|4193|4191|4189|4188|3853
1750409400000|2025-06-20 08:50:00|4192|4190|4193|4191|4193|4191|4190|4188|5266
1750409700000|2025-06-20 08:55:00|4192|4192|4194|4192|4194|4193|4192|4191|2253
1750410000000|2025-06-20 09:00:00|4195|4193|4191|4190|4195|4194|4191|4190|4014
1750410300000|2025-06-20 09:05:00|4190|4189|4197|4196|4197|4196|4189|4188|15475
1750410600000|2025-06-20 09:10:00|4198|4197|4198|4196|4200|4199|4195|4193|6393
1750410900000|2025-06-20 09:15:00|4197|4197|4195|4193|4198|4197|4193|4192|6179
1750411200000|2025-06-20 09:20:00|4194|4194|4193|4192|4196|4194|4191|4189|2545
1750411500000|2025-06-20 09:25:00|4194|4191|4194|4193|4194|4193|4191|4190|1797
1750411800000|2025-06-20 09:30:00|4196|4194|4195|4193|4196|4195|4193|4192|6592
1750412100000|2025-06-20 09:35:00|4194|4191|4191|4190|4194|4191|4188|4187|2510
1750412400000|2025-06-20 09:40:00|4192|4189|4190|4189|4193|4191|4190|4189|4805
1750412700000|2025-06-20 09:45:00|4189|4188|4188|4186|4190|4188|4187|4186|5133
1750413000000|2025-06-20 09:50:00|4187|4185|4187|4185|4191|4190|4178|4177|45180
1750413300000|2025-06-20 09:55:00|4188|4187|4191|4190|4192|4191|4186|4185|52704
1750413600000|2025-06-20 10:00:00|4192|4191|4188|4186|4192|4191|4188|4186|4796
1750413900000|2025-06-20 10:05:00|4187|4187|4189|4187|4190|4189|4186|4184|4515
1750414200000|2025-06-20 10:10:00|4190|4188|4190|4188|4191|4189|4188|4186|1758
1750414500000|2025-06-20 10:15:00|4189|4186|4184|4183|4189|4186|4184|4183|768
1750414800000|2025-06-20 10:20:00|4185|4182|4180|4178|4185|4183|4178|4176|3237
1750415100000|2025-06-20 10:25:00|4179|4179|4182|4180|4183|4182|4179|4177|3368
1750415400000|2025-06-20 10:30:00|4183|4181|4182|4181|4187|4186|4182|4180|2469
1750415700000|2025-06-20 10:35:00|4181|4180|4183|4181|4184|4182|4180|4178|1132
1750416000000|2025-06-20 10:40:00|4181|4180|4177|4176|4182|4180|4177|4175|7663
1750416300000|2025-06-20 10:45:00|4178|4175|4179|4178|4179|4178|4177|4175|3676
1750416600000|2025-06-20 10:50:00|4178|4177|4180|4178|4180|4178|4178|4176|309
1750416900000|2025-06-20 10:55:00|4181|4179|4180|4179|4184|4182|4179|4177|1561
1750417200000|2025-06-20 11:00:00|4181|4178|4181|4177|4181|4178|4181|4177|1381
1750417500000|2025-06-20 11:05:00|4184|4182|4184|4182|4191|4189|4183|4182|10890
1750417800000|2025-06-20 11:10:00|4183|4183|4178|4177|4185|4183|4177|4176|4478
1750418100000|2025-06-20 11:15:00|4179|4176|4177|4175|4180|4179|4175|4174|2909
1750418400000|2025-06-20 11:20:00|4176|4174|4170|4168|4177|4175|4169|4167|5366
1750418700000|2025-06-20 11:25:00|4169|4169|4170|4169|4171|4169|4169|4168|2183
1750419000000|2025-06-20 11:30:00|4169|4168|4170|4169|4171|4169|4167|4166|1563
1750419300000|2025-06-20 11:35:00|4171|4170|4173|4171|4174|4172|4170|4169|470
1750419600000|2025-06-20 11:40:00|4174|4172|4181|4180|4183|4182|4174|4172|4149
1750419900000|2025-06-20 11:45:00|4182|4181|4200|4198|4206|4205|4182|4181|11987
1750420200000|2025-06-20 11:50:00|4199|4199|4193|4191|4200|4199|4193|4191|3708
1750420500000|2025-06-20 11:55:00|4192|4190|4188|4187|4194|4193|4188|4186|2349
1750420800000|2025-06-20 12:00:00|4189|4188|4185|4183|4189|4188|4184|4183|2774
1750421100000|2025-06-20 12:05:00|4184|4184|4187|4185|4187|4185|4183|4181|2592
1750421400000|2025-06-20 12:10:00|4186|4187|4184|4183|4188|4187|4184|4183|2398
1750421700000|2025-06-20 12:15:00|4185|4184|4190|4188|4190|4188|4185|4183|1392
1750422000000|2025-06-20 12:20:00|4189|4189|4188|4187|4190|4189|4186|4184|5215
1750422300000|2025-06-20 12:25:00|4189|4186|4199|4197|4199|4197|4187|4186|2876
1750422600000|2025-06-20 12:30:00|4200|4198|4192|4190|4200|4199|4189|4187|2052
1750422900000|2025-06-20 12:35:00|4191|4189|4186|4185|4191|4190|4186|4185|4106
1750423200000|2025-06-20 12:40:00|4185|4184|4186|4184|4186|4184|4183|4182|2061
1750423500000|2025-06-20 12:45:00|4187|4185|4186|4185|4187|4185|4185|4183|2909
1750423800000|2025-06-20 12:50:00|4185|4184|4187|4185|4189|4187|4185|4184|1879
1750424100000|2025-06-20 12:55:00|4186|4184|4182|4180|4188|4186|4181|4179|3914
1750424400000|2025-06-20 13:00:00|4183|4181|4182|4180|4184|4182|4180|4179|5190
1750424700000|2025-06-20 13:05:00|4183|4181|4185|4183|4186|4184|4181|4180|4139
1750425000000|2025-06-20 13:10:00|4184|4184|4185|4183|4186|4185|4184|4182|3444
1750425300000|2025-06-20 13:15:00|4184|4182|4182|4181|4184|4183|4181|4180|2171
1750425600000|2025-06-20 13:20:00|4183|4182|4184|4183|4185|4183|4182|4180|2540
1750425900000|2025-06-20 13:25:00|4185|4181|4184|4182|4186|4185|4182|4181|1608
1750426200000|2025-06-20 13:30:00|4183|4181|4178|4176|4184|4183|4176|4174|5287
1750426500000|2025-06-20 13:35:00|4177|4177|4167|4165|4177|4177|4166|4165|4617
1750426800000|2025-06-20 13:40:00|4168|4166|4174|4173|4174|4173|4167|4166|6294
1750427100000|2025-06-20 13:45:00|4175|4174|4164|4162|4176|4174|4164|4162|4564
1750427400000|2025-06-20 13:50:00|4163|4161|4170|4169|4171|4170|4163|4161|4744
1750427700000|2025-06-20 13:55:00|4171|4170|4174|4172|4175|4174|4170|4168|8058
1750428000000|2025-06-20 14:00:00|4173|4170|4174|4172|4179|4177|4172|4170|3548
1750428300000|2025-06-20 14:05:00|4173|4171|4170|4169|4174|4171|4167|4166|5439
1750428600000|2025-06-20 14:10:00|4172|4170|4175|4173|4175|4174|4168|4166|5664
1750428900000|2025-06-20 14:15:00|4174|4172|4175|4173|4177|4175|4172|4170|4887
1750429200000|2025-06-20 14:20:00|4176|4174|4171|4170|4180|4178|4171|4170|8257
1750429500000|2025-06-20 14:25:00|4170|4168|4169|4167|4171|4169|4166|4165|2482
1750429800000|2025-06-20 14:30:00|4170|4168|4171|4169|4172|4170|4168|4166|4261
1750430100000|2025-06-20 14:35:00|4170|4168|4173|4172|4174|4172|4170|4168|845
1750430400000|2025-06-20 14:40:00|4172|4171|4165|4164|4173|4172|4158|4157|8854
1750430700000|2025-06-20 14:45:00|4164|4163|4164|4162|4166|4164|4160|4158|8347
1750431000000|2025-06-20 14:50:00|4163|4160|4160|4159|4166|4164|4159|4158|8092
1750431300000|2025-06-20 14:55:00|4161|4160|4162|4160|4163|4162|4159|4158|3094
1750431600000|2025-06-20 15:00:00|4161|4159|4161|4159|4162|4160|4157|4156|5394
1750431900000|2025-06-20 15:05:00|4162|4160|4160|4158|4166|4164|4160|4158|4744
1750432200000|2025-06-20 15:10:00|4159|4157|4162|4160|4162|4160|4159|4157|4201
1750432500000|2025-06-20 15:15:00|4161|4159|4159|4157|4162|4161|4158|4157|5322
1750432800000|2025-06-20 15:20:00|4158|4158|4157|4156|4158|4158|4154|4152|10714
1750433100000|2025-06-20 15:25:00|4158|4157|4153|4151|4159|4158|4152|4150|7721
1750662000000|2025-06-23 07:00:00|4136|4133|4132|4130|4139|4136|4126|4124|18785
1750662300000|2025-06-23 07:05:00|4131|4129|4134|4133|4134|4133|4121|4119|6329
1750662600000|2025-06-23 07:10:00|4135|4134|4137|4135|4139|4137|4127|4124|7722
1750662900000|2025-06-23 07:15:00|4132|4130|4127|4125|4132|4131|4121|4120|8042
1750663200000|2025-06-23 07:20:00|4128|4126|4128|4126|4132|4131|4127|4125|3747
1750663500000|2025-06-23 07:25:00|4127|4125|4146|4144|4146|4144|4124|4123|10643
1750663800000|2025-06-23 07:30:00|4147|4145|4142|4140|4148|4147|4141|4139|5774
1750664100000|2025-06-23 07:35:00|4143|4141|4136|4134|4145|4143|4135|4133|5544
1750664400000|2025-06-23 07:40:00|4137|4135|4138|4136|4139|4138|4132|4131|2875
1750664700000|2025-06-23 07:45:00|4137|4137|4147|4146|4147|4146|4137|4136|5286
1750665000000|2025-06-23 07:50:00|4149|4147|4143|4141|4149|4148|4140|4138|2874
1750665300000|2025-06-23 07:55:00|4145|4142|4161|4159|4161|4159|4145|4142|12348
1750665600000|2025-06-23 08:00:00|4160|4160|4156|4154|4165|4164|4155|4153|7776
1750665900000|2025-06-23 08:05:00|4155|4153|4170|4168|4170|4168|4154|4153|4673
1750666200000|2025-06-23 08:10:00|4171|4169|4161|4159|4175|4173|4161|4159|7164
1750666500000|2025-06-23 08:15:00|4160|4158|4156|4154|4161|4159|4153|4151|3248
1750666800000|2025-06-23 08:20:00|4157|4155|4162|4160|4167|4165|4157|4155|2323
1750667100000|2025-06-23 08:25:00|4161|4159|4159|4157|4166|4164|4159|4157|3561
1750667400000|2025-06-23 08:30:00|4160|4158|4154|4152|4162|4161|4154|4152|2532
1750667700000|2025-06-23 08:35:00|4155|4153|4153|4151|4155|4153|4151|4150|3449
1750668000000|2025-06-23 08:40:00|4154|4152|4152|4150|4154|4153|4150|4149|3482
1750668300000|2025-06-23 08:45:00|4154|4151|4152|4150|4155|4154|4152|4150|2020
1750668600000|2025-06-23 08:50:00|4153|4151|4153|4152|4154|4152|4151|4150|4032
1750668900000|2025-06-23 08:55:00|4155|4154|4157|4156|4158|4157|4154|4152|4559
1750669200000|2025-06-23 09:00:00|4156|4155|4154|4152|4159|4158|4154|4152|4781
1750669500000|2025-06-23 09:05:00|4153|4150|4146|4144|4154|4152|4146|4144|2363
1750669800000|2025-06-23 09:10:00|4147|4145|4148|4146|4148|4147|4146|4144|3368
1750670100000|2025-06-23 09:15:00|4147|4147|4147|4146|4152|4150|4147|4146|862
1750670400000|2025-06-23 09:20:00|4148|4147|4153|4151|4154|4152|4148|4147|2668
1750670700000|2025-06-23 09:25:00|4152|4149|4146|4144|4153|4151|4146|4144|3472
1750671000000|2025-06-23 09:30:00|4145|4143|4143|4142|4146|4145|4143|4142|1993
1750671300000|2025-06-23 09:35:00|4144|4143|4146|4145|4146|4145|4142|4140|4499
1750671600000|2025-06-23 09:40:00|4145|4144|4147|4146|4150|4148|4145|4143|3070
1750671900000|2025-06-23 09:45:00|4146|4144|4143|4142|4148|4147|4143|4142|2106
1750672200000|2025-06-23 09:50:00|4142|4141|4145|4144|4145|4144|4142|4140|1469
1750672500000|2025-06-23 09:55:00|4144|4143|4144|4143|4146|4145|4143|4142|290
1750672800000|2025-06-23 10:00:00|4143|4141|4137|4136|4143|4141|4134|4132|4526
1750673100000|2025-06-23 10:05:00|4138|4135|4138|4136|4141|4139|4136|4135|4605
1750673400000|2025-06-23 10:10:00|4140|4137|4145|4143|4146|4144|4137|4135|10129
1750673700000|2025-06-23 10:15:00|4144|4142|4140|4139|4144|4143|4139|4138|2380
1750674000000|2025-06-23 10:20:00|4141|4138|4141|4140|4141|4140|4139|4138|1493
1750674300000|2025-06-23 10:25:00|4142|4141|4142|4141|4144|4142|4142|4141|321
1750674600000|2025-06-23 10:30:00|4141|4140|4141|4140|4143|4142|4140|4139|1042
1750674900000|2025-06-23 10:35:00|4140|4139|4138|4136|4140|4140|4137|4136|2894
1750675200000|2025-06-23 10:40:00|4137|4135|4134|4133|4137|4136|4134|4132|3059
1750675500000|2025-06-23 10:45:00|4136|4134|4133|4131|4137|4135|4133|4131|2328
1750675800000|2025-06-23 10:50:00|4134|4132|4133|4132|4134|4132|4132|4131|1802
1750676100000|2025-06-23 10:55:00|4132|4131|4129|4128|4132|4131|4128|4127|2947
1750676400000|2025-06-23 11:00:00|4130|4127|4131|4130|4133|4132|4129|4127|4310
1750676700000|2025-06-23 11:05:00|4130|4129|4127|4125|4132|4130|4126|4125|2588
1750677000000|2025-06-23 11:10:00|4128|4126|4122|4121|4128|4127|4122|4121|2912
1750677300000|2025-06-23 11:15:00|4121|4120|4121|4120|4121|4120|4118|4117|1121
1750677600000|2025-06-23 11:20:00|4122|4121|4120|4118|4123|4121|4119|4117|2024
1750677900000|2025-06-23 11:25:00|4119|4117|4114|4112|4120|4117|4113|4112|2866
1750678200000|2025-06-23 11:30:00|4113|4113|4115|4113|4115|4114|4113|4112|945
1750678500000|2025-06-23 11:35:00|4116|4114|4114|4112|4116|4115|4113|4112|2433
1750678800000|2025-06-23 11:40:00|4113|4111|4112|4110|4113|4112|4110|4109|2292
1750679100000|2025-06-23 11:45:00|4113|4111|4115|4113|4117|4115|4097|4096|21214
1750679400000|2025-06-23 11:50:00|4114|4112|4119|4118|4121|4120|4113|4112|4806
1750679700000|2025-06-23 11:55:00|4120|4119|4124|4122|4125|4124|4119|4118|5941
1750680000000|2025-06-23 12:00:00|4125|4123|4131|4129|4131|4129|4124|4123|2772
1750680300000|2025-06-23 12:05:00|4130|4130|4126|4124|4131|4130|4122|4121|4868
1750680600000|2025-06-23 12:10:00|4125|4123|4130|4129|4130|4129|4124|4123|2667
1750680900000|2025-06-23 12:15:00|4131|4130|4128|4127|4133|4131|4128|4126|3742
1750681200000|2025-06-23 12:20:00|4129|4128|4131|4130|4131|4130|4128|4127|1141
1750681500000|2025-06-23 12:25:00|4132|4131|4132|4130|4134|4133|4131|4130|965
1750681800000|2025-06-23 12:30:00|4131|4131|4131|4129|4133|4132|4129|4128|1333
1750682100000|2025-06-23 12:35:00|4130|4130|4129|4127|4130|4130|4128|4126|1515
1750682400000|2025-06-23 12:40:00|4128|4128|4128|4127|4131|4130|4128|4127|346
1750682700000|2025-06-23 12:45:00|4127|4126|4129|4127|4132|4130|4127|4126|3339
1750683000000|2025-06-23 12:50:00|4130|4128|4132|4130|4132|4130|4128|4126|1752
1750683300000|2025-06-23 12:55:00|4131|4131|4129|4128|4132|4131|4129|4128|3376
1750683600000|2025-06-23 13:00:00|4128|4127|4121|4120|4129|4128|4121|4120|1412
1750683900000|2025-06-23 13:05:00|4120|4119|4117|4116|4123|4121|4114|4113|4890
1750684200000|2025-06-23 13:10:00|4116|4115|4114|4113|4117|4115|4113|4111|1798
1750684500000|2025-06-23 13:15:00|4113|4111|4113|4112|4115|4114|4112|4110|1488
1750684800000|2025-06-23 13:20:00|4114|4111|4115|4114|4116|4115|4112|4110|1146
1750685100000|2025-06-23 13:25:00|4114|4113|4114|4112|4115|4113|4111|4110|2840
1750685400000|2025-06-23 13:30:00|4113|4113|4117|4116|4122|4120|4113|4111|3236
1750685700000|2025-06-23 13:35:00|4118|4115|4121|4119|4123|4121|4116|4115|1907
1750686000000|2025-06-23 13:40:00|4122|4120|4122|4120|4124|4122|4120|4119|2243
1750686300000|2025-06-23 13:45:00|4124|4122|4121|4119|4128|4127|4118|4117|8124
1750686600000|2025-06-23 13:50:00|4122|4120|4124|4122|4124|4122|4115|4114|4514
1750686900000|2025-06-23 13:55:00|4125|4123|4129|4127|4130|4128|4124|4122|4938
1750687200000|2025-06-23 14:00:00|4130|4128|4130|4129|4134|4133|4130|4127|8695
1750687500000|2025-06-23 14:05:00|4129|4128|4131|4130|4133|4132|4129|4127|1632
1750687800000|2025-06-23 14:10:00|4130|4129|4135|4134|4135|4134|4130|4129|2058
1750688100000|2025-06-23 14:15:00|4136|4133|4135|4134|4138|4136|4133|4132|5429
1750688400000|2025-06-23 14:20:00|4136|4135|4138|4136|4138|4137|4135|4134|5098
1750688700000|2025-06-23 14:25:00|4139|4137|4136|4134|4139|4138|4134|4133|3165
1750689000000|2025-06-23 14:30:00|4135|4133|4133|4132|4137|4136|4131|4130|9234
1750689300000|2025-06-23 14:35:00|4134|4131|4131|4130|4134|4132|4130|4128|2962
1750689600000|2025-06-23 14:40:00|4130|4129|4131|4130|4133|4131|4130|4128|3283
1750689900000|2025-06-23 14:45:00|4132|4131|4135|4134|4135|4134|4131|4130|2694
1750690200000|2025-06-23 14:50:00|4136|4135|4135|4133|4138|4136|4133|4132|3967
1750690500000|2025-06-23 14:55:00|4137|4134|4132|4130|4137|4136|4129|4127|4062
1750690800000|2025-06-23 15:00:00|4131|4131|4135|4133|4139|4137|4131|4129|5641
1750691100000|2025-06-23 15:05:00|4136|4134|4134|4132|4136|4135|4133|4132|5071
1750691400000|2025-06-23 15:10:00|4133|4133|4133|4131|4134|4133|4131|4130|2059
1750691700000|2025-06-23 15:15:00|4132|4130|4134|4133|4134|4133|4130|4129|7780
1750692000000|2025-06-23 15:20:00|4133|4132|4126|4125|4133|4132|4125|4124|3776
1750692300000|2025-06-23 15:25:00|4127|4124|4128|4127|4130|4129|4127|4124|11463
1750748400000|2025-06-24 07:00:00|4238|4233|4265|4263|4274|4270|4238|4233|44510
1750748700000|2025-06-24 07:05:00|4264|4260|4267|4264|4269|4268|4246|4244|37249
1750749000000|2025-06-24 07:10:00|4266|4262|4248|4246|4266|4262|4243|4241|20619
1750749300000|2025-06-24 07:15:00|4247|4245|4246|4244|4250|4248|4238|4236|13740
1750749600000|2025-06-24 07:20:00|4245|4243|4246|4245|4246|4245|4237|4235|10585
1750749900000|2025-06-24 07:25:00|4247|4246|4235|4233|4249|4248|4231|4230|13160
1750750200000|2025-06-24 07:30:00|4233|4234|4232|4230|4233|4234|4219|4217|8986
1750750500000|2025-06-24 07:35:00|4231|4228|4239|4238|4241|4239|4226|4225|9393
1750750800000|2025-06-24 07:40:00|4240|4240|4233|4231|4242|4240|4230|4228|6773
1750751100000|2025-06-24 07:45:00|4232|4230|4244|4242|4248|4246|4232|4230|8188
1750751400000|2025-06-24 07:50:00|4245|4243|4233|4231|4248|4246|4228|4226|13930
1750751700000|2025-06-24 07:55:00|4232|4230|4250|4249|4251|4249|4231|4230|14476
1750752000000|2025-06-24 08:00:00|4251|4248|4231|4229|4254|4252|4229|4227|10943
1750752300000|2025-06-24 08:05:00|4230|4228|4230|4229|4232|4229|4226|4224|2313
1750752600000|2025-06-24 08:10:00|4229|4228|4234|4233|4238|4236|4226|4224|2814
1750752900000|2025-06-24 08:15:00|4235|4234|4239|4237|4239|4237|4233|4232|4742
1750753200000|2025-06-24 08:20:00|4238|4238|4243|4242|4246|4243|4237|4236|8047
1750753500000|2025-06-24 08:25:00|4242|4241|4242|4241|4243|4242|4236|4234|7649
1750753800000|2025-06-24 08:30:00|4243|4242|4245|4244|4247|4245|4240|4239|5733
1750754100000|2025-06-24 08:35:00|4244|4243|4239|4238|4246|4244|4239|4238|1988
1750754400000|2025-06-24 08:40:00|4238|4237|4239|4237|4239|4238|4237|4235|3989
1750754700000|2025-06-24 08:45:00|4238|4239|4245|4243|4247|4245|4238|4238|2175
1750755000000|2025-06-24 08:50:00|4244|4244|4247|4245|4247|4245|4241|4240|6889
1750755300000|2025-06-24 08:55:00|4246|4246|4249|4248|4250|4249|4243|4242|8629
1750755600000|2025-06-24 09:00:00|4250|4247|4249|4248|4253|4251|4248|4247|6105
1750755900000|2025-06-24 09:05:00|4250|4249|4247|4245|4250|4249|4243|4242|3365
1750756200000|2025-06-24 09:10:00|4246|4244|4251|4249|4251|4250|4243|4241|8024
1750756500000|2025-06-24 09:15:00|4250|4248|4253|4251|4253|4251|4249|4248|1834
1750756800000|2025-06-24 09:20:00|4252|4252|4261|4259|4261|4259|4252|4250|3907
1750757100000|2025-06-24 09:25:00|4262|4260|4268|4267|4268|4267|4260|4258|5985
1750757400000|2025-06-24 09:30:00|4269|4266|4265|4263|4269|4267|4263|4262|8278
1750757700000|2025-06-24 09:35:00|4264|4262|4263|4262|4268|4267|4263|4262|6123
1750758000000|2025-06-24 09:40:00|4262|4261|4262|4260|4263|4262|4260|4259|9032
1750758300000|2025-06-24 09:45:00|4261|4261|4255|4253|4261|4261|4254|4253|8815
1750758600000|2025-06-24 09:50:00|4254|4254|4251|4250|4254|4254|4249|4248|7719
1750758900000|2025-06-24 09:55:00|4252|4249|4254|4252|4255|4254|4249|4248|11099
1750759200000|2025-06-24 10:00:00|4252|4251|4251|4249|4258|4256|4250|4249|4330
1750759500000|2025-06-24 10:05:00|4252|4250|4244|4243|4252|4251|4243|4242|3928
1750759800000|2025-06-24 10:10:00|4245|4242|4240|4239|4245|4242|4238|4237|1347
1750760100000|2025-06-24 10:15:00|4241|4240|4237|4235|4241|4240|4236|4235|1861
1750760400000|2025-06-24 10:20:00|4238|4236|4238|4236|4238|4237|4234|4233|3005
1750760700000|2025-06-24 10:25:00|4237|4237|4237|4236|4239|4237|4237|4236|6255
1750761000000|2025-06-24 10:30:00|4238|4235|4231|4230|4238|4235|4231|4230|2687
1750761300000|2025-06-24 10:35:00|4232|4231|4231|4230|4235|4233|4230|4229|3612
1750761600000|2025-06-24 10:40:00|4232|4231|4232|4231|4234|4232|4230|4228|7808
1750761900000|2025-06-24 10:45:00|4233|4232|4235|4233|4236|4235|4233|4231|3556
1750762200000|2025-06-24 10:50:00|4234|4234|4245|4244|4246|4244|4234|4234|5990
1750762500000|2025-06-24 10:55:00|4246|4245|4247|4246|4249|4247|4244|4243|7283
1750762800000|2025-06-24 11:00:00|4248|4247|4247|4246|4250|4249|4245|4244|2304
1750763100000|2025-06-24 11:05:00|4246|4245|4236|4235|4246|4245|4236|4235|3272
1750763400000|2025-06-24 11:10:00|4237|4234|4237|4236|4237|4236|4231|4230|3055
1750763700000|2025-06-24 11:15:00|4238|4237|4238|4237|4239|4237|4236|4235|1333
1750764000000|2025-06-24 11:20:00|4237|4235|4240|4239|4241|4239|4236|4235|771
1750764300000|2025-06-24 11:25:00|4239|4237|4245|4243|4247|4245|4238|4236|1508
1750764600000|2025-06-24 11:30:00|4244|4242|4241|4240|4246|4245|4241|4240|2738
1750764900000|2025-06-24 11:35:00|4242|4239|4242|4240|4242|4241|4239|4237|5753
1750765200000|2025-06-24 11:40:00|4241|4239|4239|4237|4241|4240|4239|4237|2422
1750765500000|2025-06-24 11:45:00|4240|4238|4243|4241|4243|4241|4239|4237|1939
1750765800000|2025-06-24 11:50:00|4242|4242|4244|4242|4245|4243|4242|4241|2786
1750766100000|2025-06-24 11:55:00|4243|4241|4241|4240|4244|4242|4241|4239|1117
1750766400000|2025-06-24 12:00:00|4240|4239|4245|4243|4245|4243|4240|4239|796
1750766700000|2025-06-24 12:05:00|4246|4244|4248|4246|4249|4248|4246|4244|1716
1750767000000|2025-06-24 12:10:00|4247|4245|4247|4246|4250|4248|4246|4245|2852
1750767300000|2025-06-24 12:15:00|4248|4245|4249|4248|4249|4248|4244|4243|4797
1750767600000|2025-06-24 12:20:00|4248|4247|4250|4248|4251|4250|4247|4245|680
1750767900000|2025-06-24 12:25:00|4249|4249|4257|4256|4259|4257|4249|4248|9461
1750768200000|2025-06-24 12:30:00|4255|4254|4250|4248|4259|4257|4247|4246|8226
1750768500000|2025-06-24 12:35:00|4251|4249|4252|4251|4255|4253|4251|4249|1336
1750768800000|2025-06-24 12:40:00|4254|4252|4253|4252|4254|4253|4250|4249|2251
1750769100000|2025-06-24 12:45:00|4254|4251|4251|4250|4257|4256|4251|4250|5385
1750769400000|2025-06-24 12:50:00|4252|4251|4253|4251|4254|4252|4251|4250|904
1750769700000|2025-06-24 12:55:00|4252|4250|4261|4259|4261|4259|4251|4250|3491
1750770000000|2025-06-24 13:00:00|4262|4260|4261|4259|4266|4265|4260|4259|7665
1750770300000|2025-06-24 13:05:00|4260|4260|4264|4263|4266|4264|4260|4259|4717
1750770600000|2025-06-24 13:10:00|4265|4262|4259|4257|4265|4262|4255|4253|11048
1750770900000|2025-06-24 13:15:00|4261|4258|4258|4256|4265|4263|4256|4255|20102
1750771200000|2025-06-24 13:20:00|4259|4257|4255|4254|4259|4258|4255|4254|3421
1750771500000|2025-06-24 13:25:00|4254|4253|4248|4247|4255|4254|4246|4245|5692
1750771800000|2025-06-24 13:30:00|4249|4249|4260|4258|4260|4258|4248|4249|6007
1750772100000|2025-06-24 13:35:00|4259|4259|4261|4260|4264|4262|4257|4256|6757
1750772400000|2025-06-24 13:40:00|4260|4259|4261|4259|4265|4264|4259|4257|7612
1750772700000|2025-06-24 13:45:00|4260|4258|4262|4261|4268|4267|4259|4258|7104
1750773000000|2025-06-24 13:50:00|4263|4260|4261|4260|4264|4263|4261|4260|3195
1750773300000|2025-06-24 13:55:00|4260|4259|4263|4261|4263|4261|4256|4254|5172
1750773600000|2025-06-24 14:00:00|4262|4260|4241|4239|4263|4260|4239|4237|6060
1750773900000|2025-06-24 14:05:00|4242|4240|4234|4232|4242|4241|4232|4231|11254
1750774200000|2025-06-24 14:10:00|4232|4230|4237|4235|4239|4237|4232|4230|9203
1750774500000|2025-06-24 14:15:00|4238|4236|4245|4243|4245|4243|4237|4235|6167
1750774800000|2025-06-24 14:20:00|4246|4244|4251|4249|4251|4250|4243|4242|7553
1750775100000|2025-06-24 14:25:00|4252|4250|4247|4245|4252|4250|4243|4242|3906
1750775400000|2025-06-24 14:30:00|4248|4246|4250|4248|4251|4250|4246|4244|10303
1750775700000|2025-06-24 14:35:00|4249|4247|4251|4250|4251|4250|4246|4245|5553
1750776000000|2025-06-24 14:40:00|4252|4251|4258|4256|4258|4256|4251|4249|7363
1750776300000|2025-06-24 14:45:00|4257|4255|4260|4258|4260|4258|4255|4253|7172
1750776600000|2025-06-24 14:50:00|4259|4259|4257|4256|4260|4259|4257|4256|2558
1750776900000|2025-06-24 14:55:00|4256|4255|4250|4249|4256|4255|4248|4247|9839
1750777200000|2025-06-24 15:00:00|4251|4248|4255|4253|4255|4254|4248|4247|7540
1750777500000|2025-06-24 15:05:00|4254|4254|4254|4252|4260|4259|4251|4250|7859
1750777800000|2025-06-24 15:10:00|4253|4251|4250|4249|4255|4254|4250|4249|6727
1750778100000|2025-06-24 15:15:00|4251|4250|4251|4250|4253|4251|4249|4248|10958
1750778400000|2025-06-24 15:20:00|4250|4249|4247|4245|4250|4249|4245|4244|8302
1750778700000|2025-06-24 15:25:00|4246|4246|4244|4243|4248|4247|4244|4243|9572
1750834800000|2025-06-25 07:00:00|4278|4271|4263|4261|4279|4273|4256|4253|9626
1750835100000|2025-06-25 07:05:00|4260|4258|4254|4251|4263|4262|4250|4247|6451
1750835400000|2025-06-25 07:10:00|4253|4252|4244|4242|4254|4252|4243|4241|6355
1750835700000|2025-06-25 07:15:00|4246|4244|4246|4244|4252|4250|4242|4240|6914
1750836000000|2025-06-25 07:20:00|4247|4245|4250|4248|4252|4250|4246|4245|6470
1750836300000|2025-06-25 07:25:00|4249|4250|4249|4247|4253|4251|4248|4246|6242
1750836600000|2025-06-25 07:30:00|4250|4248|4246|4244|4252|4250|4243|4241|4042
1750836900000|2025-06-25 07:35:00|4245|4243|4241|4239|4246|4245|4238|4236|4339
1750837200000|2025-06-25 07:40:00|4240|4238|4223|4222|4241|4239|4223|4222|4640
1750837500000|2025-06-25 07:45:00|4222|4220|4219|4217|4224|4222|4217|4216|4214
1750837800000|2025-06-25 07:50:00|4218|4218|4221|4219|4222|4220|4217|4215|4953
1750838100000|2025-06-25 07:55:00|4222|4220|4219|4217|4222|4221|4216|4215|3788
1750838400000|2025-06-25 08:00:00|4218|4216|4218|4217|4225|4224|4218|4216|7808
1750838700000|2025-06-25 08:05:00|4216|4215|4216|4214|4221|4220|4213|4211|2651
1750839000000|2025-06-25 08:10:00|4215|4213|4215|4213|4216|4214|4212|4210|4827
1750839300000|2025-06-25 08:15:00|4214|4214|4212|4211|4220|4218|4212|4210|2972
1750839600000|2025-06-25 08:20:00|4214|4210|4211|4209|4217|4215|4211|4209|2903
1750839900000|2025-06-25 08:25:00|4210|4210|4211|4209|4215|4214|4207|4206|9167
1750840200000|2025-06-25 08:30:00|4210|4206|4212|4210|4214|4213|4205|4204|6914
1750840500000|2025-06-25 08:35:00|4211|4209|4206|4204|4211|4209|4203|4201|4651
1750840800000|2025-06-25 08:40:00|4207|4205|4205|4204|4209|4208|4205|4203|2100
1750841100000|2025-06-25 08:45:00|4206|4203|4207|4205|4209|4208|4206|4203|2508
1750841400000|2025-06-25 08:50:00|4206|4206|4214|4212|4215|4214|4206|4206|2086
1750841700000|2025-06-25 08:55:00|4215|4213|4213|4211|4216|4214|4212|4211|864
1750842000000|2025-06-25 09:00:00|4214|4212|4206|4205|4214|4212|4206|4205|2597
1750842300000|2025-06-25 09:05:00|4207|4204|4202|4201|4207|4205|4199|4197|4727
1750842600000|2025-06-25 09:10:00|4201|4200|4203|4201|4205|4203|4200|4199|5739
1750842900000|2025-06-25 09:15:00|4204|4202|4212|4211|4212|4211|4204|4201|17197
1750843200000|2025-06-25 09:20:00|4213|4212|4215|4214|4215|4214|4212|4211|4709
1750843500000|2025-06-25 09:25:00|4214|4213|4212|4210|4215|4214|4212|4210|4650
1750843800000|2025-06-25 09:30:00|4211|4211|4212|4211|4215|4214|4211|4209|10001
1750844100000|2025-06-25 09:35:00|4211|4210|4211|4209|4212|4210|4210|4209|6520
1750844400000|2025-06-25 09:40:00|4210|4208|4212|4211|4213|4212|4209|4208|9993
1750844700000|2025-06-25 09:45:00|4213|4212|4210|4209|4213|4212|4210|4209|4256
1750845000000|2025-06-25 09:50:00|4209|4208|4207|4206|4210|4209|4207|4206|3650
1750845300000|2025-06-25 09:55:00|4208|4207|4210|4209|4210|4209|4207|4205|2305
1750845600000|2025-06-25 10:00:00|4211|4210|4206|4204|4211|4210|4206|4204|1496
1750845900000|2025-06-25 10:05:00|4205|4202|4204|4203|4206|4205|4203|4201|7601
1750846200000|2025-06-25 10:10:00|4205|4202|4199|4198|4205|4202|4199|4197|7829
1750846500000|2025-06-25 10:15:00|4200|4199|4200|4198|4200|4199|4198|4196|3012
1750846800000|2025-06-25 10:20:00|4199|4197|4203|4201|4203|4202|4199|4197|2154
1750847100000|2025-06-25 10:25:00|4202|4202|4206|4204|4207|4206|4202|4200|4408
1750847400000|2025-06-25 10:30:00|4207|4205|4207|4206|4209|4208|4205|4204|4944
1750847700000|2025-06-25 10:35:00|4208|4205|4207|4205|4210|4208|4207|4205|4289
1750848000000|2025-06-25 10:40:00|4206|4206|4207|4205|4209|4207|4206|4204|355
1750848300000|2025-06-25 10:45:00|4206|4206|4205|4203|4209|4208|4204|4203|1073
1750848600000|2025-06-25 10:50:00|4204|4202|4204|4202|4207|4205|4201|4199|3232
1750848900000|2025-06-25 10:55:00|4205|4203|4209|4208|4213|4212|4205|4203|4076
1750849200000|2025-06-25 11:00:00|4210|4204|4210|4208|4213|4211|4207|4204|3678
1750849500000|2025-06-25 11:05:00|4211|4209|4205|4204|4211|4210|4204|4202|1798
1750849800000|2025-06-25 11:10:00|4204|4203|4207|4205|4208|4207|4204|4203|1583
1750850100000|2025-06-25 11:15:00|4208|4206|4204|4202|4208|4207|4203|4201|1344
1750850400000|2025-06-25 11:20:00|4203|4201|4202|4200|4205|4204|4201|4199|2070
1750850700000|2025-06-25 11:25:00|4201|4199|4207|4206|4207|4206|4201|4199|5542
1750851000000|2025-06-25 11:30:00|4209|4208|4213|4212|4214|4213|4204|4203|8416
1750851300000|2025-06-25 11:35:00|4214|4211|4213|4212|4215|4214|4212|4211|1807
1750851600000|2025-06-25 11:40:00|4214|4211|4210|4208|4214|4212|4208|4207|1379
1750851900000|2025-06-25 11:45:00|4211|4209|4208|4207|4211|4209|4208|4207|919
1750852200000|2025-06-25 11:50:00|4209|4208|4213|4211|4214|4212|4209|4208|589
1750852500000|2025-06-25 11:55:00|4214|4212|4216|4214|4217|4215|4213|4212|1893
1750852800000|2025-06-25 12:00:00|4217|4215|4213|4211|4217|4215|4213|4211|2463
1750853100000|2025-06-25 12:05:00|4214|4212|4213|4211|4217|4216|4213|4211|3778
1750853400000|2025-06-25 12:10:00|4212|4210|4212|4211|4215|4214|4211|4210|85
1750853700000|2025-06-25 12:15:00|4213|4212|4211|4209|4214|4213|4211|4209|5781
1750854000000|2025-06-25 12:20:00|4210|4208|4202|4200|4210|4208|4201|4200|1266
1750854300000|2025-06-25 12:25:00|4201|4199|4199|4197|4201|4199|4198|4197|3131
1750854600000|2025-06-25 12:30:00|4201|4198|4199|4197|4204|4202|4196|4195|3978
1750854900000|2025-06-25 12:35:00|4200|4198|4199|4198|4200|4198|4194|4193|2605
1750855200000|2025-06-25 12:40:00|4200|4197|4198|4197|4202|4201|4198|4197|8104
1750855500000|2025-06-25 12:45:00|4197|4196|4197|4195|4200|4198|4195|4193|6011
1750855800000|2025-06-25 12:50:00|4196|4194|4198|4197|4198|4197|4196|4194|5305
1750856100000|2025-06-25 12:55:00|4199|4198|4197|4196|4200|4198|4197|4196|2108
1750856400000|2025-06-25 13:00:00|4198|4197|4197|4196|4198|4197|4196|4195|1212
1750856700000|2025-06-25 13:05:00|4196|4195|4199|4198|4199|4198|4193|4192|1996
1750857000000|2025-06-25 13:10:00|4200|4199|4200|4199|4201|4199|4199|4197|918
1750857300000|2025-06-25 13:15:00|4201|4200|4205|4203|4206|4205|4200|4199|1037
1750857600000|2025-06-25 13:20:00|4204|4200|4203|4201|4204|4202|4198|4197|4323
1750857900000|2025-06-25 13:25:00|4202|4202|4199|4198|4204|4203|4196|4194|4992
1750858200000|2025-06-25 13:30:00|4197|4197|4191|4189|4199|4197|4185|4183|15955
1750858500000|2025-06-25 13:35:00|4190|4188|4188|4186|4191|4189|4183|4182|8003
1750858800000|2025-06-25 13:40:00|4187|4185|4183|4182|4189|4187|4183|4182|4488
1750859100000|2025-06-25 13:45:00|4182|4181|4180|4178|4183|4182|4176|4174|11524
1750859400000|2025-06-25 13:50:00|4179|4177|4176|4175|4180|4179|4175|4173|9453
1750859700000|2025-06-25 13:55:00|4177|4176|4178|4176|4180|4178|4174|4172|6167
1750860000000|2025-06-25 14:00:00|4176|4174|4177|4175|4179|4178|4173|4171|7052
1750860300000|2025-06-25 14:05:00|4176|4174|4177|4176|4181|4180|4175|4173|3327
1750860600000|2025-06-25 14:10:00|4178|4175|4177|4175|4181|4180|4175|4173|5064
1750860900000|2025-06-25 14:15:00|4178|4176|4181|4180|4181|4180|4178|4176|877
1750861200000|2025-06-25 14:20:00|4182|4181|4183|4182|4184|4182|4179|4177|1478
1750861500000|2025-06-25 14:25:00|4184|4181|4176|4175|4184|4182|4174|4172|4413
1750861800000|2025-06-25 14:30:00|4177|4174|4171|4169|4177|4175|4170|4168|1580
1750862100000|2025-06-25 14:35:00|4172|4170|4165|4164|4175|4174|4164|4162|6097
1750862400000|2025-06-25 14:40:00|4166|4163|4167|4166|4168|4166|4160|4159|15020
1750862700000|2025-06-25 14:45:00|4168|4167|4163|4161|4169|4168|4161|4159|8279
1750863000000|2025-06-25 14:50:00|4162|4162|4163|4161|4165|4163|4160|4159|4538
1750863300000|2025-06-25 14:55:00|4164|4162|4156|4154|4164|4163|4155|4154|9278
1750863600000|2025-06-25 15:00:00|4155|4155|4149|4148|4157|4155|4148|4146|36664
1750863900000|2025-06-25 15:05:00|4150|4146|4151|4149|4153|4151|4145|4144|10204
1750864200000|2025-06-25 15:10:00|4152|4150|4157|4155|4159|4158|4151|4149|21337
1750864500000|2025-06-25 15:15:00|4158|4156|4158|4156|4159|4158|4157|4156|5187
1750864800000|2025-06-25 15:20:00|4160|4159|4158|4157|4160|4159|4155|4154|12244
1750865100000|2025-06-25 15:25:00|4157|4156|4163|4161|4164|4163|4157|4156|16097
1750921200000|2025-06-26 07:00:00|4156|4151|4133|4131|4156|4153|4119|4115|21635
1750921500000|2025-06-26 07:05:00|4132|4128|4128|4127|4132|4130|4123|4121|11046
1750921800000|2025-06-26 07:10:00|4130|4128|4128|4126|4134|4133|4124|4122|11765
1750922100000|2025-06-26 07:15:00|4126|4124|4122|4120|4127|4125|4119|4117|9772
1750922400000|2025-06-26 07:20:00|4123|4121|4119|4117|4125|4124|4118|4117|9424
1750922700000|2025-06-26 07:25:00|4117|4116|4118|4117|4122|4121|4114|4112|14671
1750923000000|2025-06-26 07:30:00|4119|4118|4110|4109|4121|4120|4110|4109|13596
1750923300000|2025-06-26 07:35:00|4111|4108|4113|4111|4114|4113|4109|4108|7133
1750923600000|2025-06-26 07:40:00|4112|4112|4116|4115|4116|4115|4109|4108|7424
1750923900000|2025-06-26 07:45:00|4118|4116|4128|4127|4128|4127|4117|4116|5213
1750924200000|2025-06-26 07:50:00|4129|4128|4128|4127|4130|4129|4126|4125|6686
1750924500000|2025-06-26 07:55:00|4127|4125|4122|4120|4127|4125|4118|4117|13278
1750924800000|2025-06-26 08:00:00|4123|4121|4139|4137|4140|4138|4123|4121|2753
1750925100000|2025-06-26 08:05:00|4138|4138|4145|4144|4149|4147|4138|4138|7663
1750925400000|2025-06-26 08:10:00|4147|4146|4150|4149|4152|4150|4146|4144|8021
1750925700000|2025-06-26 08:15:00|4151|4150|4160|4159|4161|4159|4151|4149|4597
1750926000000|2025-06-26 08:20:00|4159|4158|4151|4150|4160|4159|4149|4147|2202
1750926300000|2025-06-26 08:25:00|4150|4149|4155|4153|4155|4154|4149|4147|8892
1750926600000|2025-06-26 08:30:00|4154|4154|4154|4152|4154|4154|4150|4149|3142
1750926900000|2025-06-26 08:35:00|4153|4151|4163|4161|4165|4164|4152|4151|6533
1750927200000|2025-06-26 08:40:00|4162|4162|4161|4160|4163|4162|4158|4157|6023
1750927500000|2025-06-26 08:45:00|4162|4159|4161|4159|4167|4166|4161|4159|6527
1750927800000|2025-06-26 08:50:00|4160|4160|4157|4155|4161|4160|4156|4155|4530
1750928100000|2025-06-26 08:55:00|4158|4156|4160|4158|4165|4164|4158|4155|3929
1750928400000|2025-06-26 09:00:00|4162|4159|4164|4163|4165|4163|4157|4156|4455
1750928700000|2025-06-26 09:05:00|4165|4165|4166|4165|4169|4167|4163|4162|5121
1750929000000|2025-06-26 09:10:00|4165|4164|4169|4168|4170|4168|4165|4164|3115
1750929300000|2025-06-26 09:15:00|4170|4169|4177|4176|4177|4176|4170|4169|1739
1750929600000|2025-06-26 09:20:00|4178|4177|4179|4178|4180|4178|4176|4175|7057
1750929900000|2025-06-26 09:25:00|4180|4179|4175|4173|4185|4184|4175|4173|12905
1750930200000|2025-06-26 09:30:00|4174|4172|4171|4170|4174|4172|4169|4167|5959
1750930500000|2025-06-26 09:35:00|4172|4171|4167|4165|4178|4176|4167|4165|4711
1750930800000|2025-06-26 09:40:00|4166|4164|4164|4162|4166|4164|4161|4159|6912
1750931100000|2025-06-26 09:45:00|4163|4163|4166|4164|4167|4166|4163|4162|3889
1750931400000|2025-06-26 09:50:00|4167|4165|4168|4166|4169|4168|4166|4164|3219
1750931700000|2025-06-26 09:55:00|4169|4167|4167|4165|4170|4169|4166|4165|3720
1750932000000|2025-06-26 10:00:00|4166|4166|4163|4162|4167|4166|4162|4161|5271
1750932300000|2025-06-26 10:05:00|4165|4163|4162|4160|4168|4166|4161|4160|4478
1750932600000|2025-06-26 10:10:00|4161|4161|4159|4157|4163|4161|4159|4157|4803
1750932900000|2025-06-26 10:15:00|4158|4158|4164|4163|4164|4163|4158|4158|1978
1750933200000|2025-06-26 10:20:00|4163|4162|4163|4162|4164|4163|4162|4160|2240
1750933500000|2025-06-26 10:25:00|4162|4161|4158|4156|4163|4162|4158|4156|6145
1750933800000|2025-06-26 10:30:00|4157|4157|4160|4159|4161|4160|4157|4156|5984
1750934100000|2025-06-26 10:35:00|4161|4160|4162|4161|4163|4161|4157|4156|3293
1750934400000|2025-06-26 10:40:00|4161|4160|4153|4152|4162|4161|4153|4152|2884
1750934700000|2025-06-26 10:45:00|4154|4153|4154|4152|4154|4153|4153|4151|6816
1750935000000|2025-06-26 10:50:00|4153|4151|4146|4145|4153|4152|4145|4144|7837
1750935300000|2025-06-26 10:55:00|4145|4144|4151|4149|4153|4152|4144|4143|7102
1750935600000|2025-06-26 11:00:00|4152|4150|4151|4150|4152|4151|4149|4148|4007
1750935900000|2025-06-26 11:05:00|4152|4149|4152|4150|4154|4153|4150|4149|9172
1750936200000|2025-06-26 11:10:00|4153|4151|4155|4154|4155|4154|4150|4149|11530
1750936500000|2025-06-26 11:15:00|4156|4155|4155|4154|4158|4157|4155|4153|1512
1750936800000|2025-06-26 11:20:00|4154|4153|4155|4153|4159|4158|4154|4153|1034
1750937100000|2025-06-26 11:25:00|4154|4152|4151|4150|4155|4154|4151|4150|3113
1750937400000|2025-06-26 11:30:00|4152|4151|4151|4149|4152|4151|4149|4147|2144
1750937700000|2025-06-26 11:35:00|4152|4150|4150|4149|4153|4151|4149|4147|2914
1750938000000|2025-06-26 11:40:00|4149|4148|4149|4147|4149|4148|4145|4143|2755
1750938300000|2025-06-26 11:45:00|4148|4148|4148|4147|4150|4148|4147|4146|731
1750938600000|2025-06-26 11:50:00|4149|4148|4155|4154|4156|4155|4149|4148|3726
1750938900000|2025-06-26 11:55:00|4154|4153|4158|4156|4159|4157|4153|4152|5470
1750939200000|2025-06-26 12:00:00|4157|4157|4153|4151|4157|4157|4153|4151|140
1750939500000|2025-06-26 12:05:00|4154|4152|4156|4154|4156|4154|4153|4151|1040
1750939800000|2025-06-26 12:10:00|4155|4155|4156|4155|4160|4158|4155|4155|904
1750940100000|2025-06-26 12:15:00|4155|4154|4154|4153|4155|4154|4153|4151|1520
1750940400000|2025-06-26 12:20:00|4155|4154|4154|4153|4155|4154|4154|4153|989
1750940700000|2025-06-26 12:25:00|4153|4152|4163|4161|4163|4162|4153|4152|2065
1750941000000|2025-06-26 12:30:00|4164|4163|4157|4156|4172|4171|4154|4153|6039
1750941300000|2025-06-26 12:35:00|4159|4157|4164|4163|4164|4163|4154|4152|3107
1750941600000|2025-06-26 12:40:00|4165|4164|4159|4158|4166|4165|4159|4158|8828
1750941900000|2025-06-26 12:45:00|4160|4159|4163|4161|4163|4161|4159|4158|2075
1750942200000|2025-06-26 12:50:00|4162|4162|4159|4157|4162|4162|4157|4156|1530
1750942500000|2025-06-26 12:55:00|4160|4158|4158|4157|4162|4161|4158|4157|1727
1750942800000|2025-06-26 13:00:00|4157|4156|4161|4160|4161|4160|4157|4156|1569
1750943100000|2025-06-26 13:05:00|4162|4161|4157|4155|4162|4161|4155|4154|787
1750943400000|2025-06-26 13:10:00|4156|4154|4158|4156|4158|4157|4154|4153|1070
1750943700000|2025-06-26 13:15:00|4157|4155|4154|4153|4159|4158|4154|4153|2782
1750944000000|2025-06-26 13:20:00|4153|4152|4152|4151|4158|4157|4152|4151|2877
1750944300000|2025-06-26 13:25:00|4153|4150|4153|4152|4154|4153|4152|4150|960
1750944600000|2025-06-26 13:30:00|4152|4151|4163|4161|4163|4162|4145|4144|2961
1750944900000|2025-06-26 13:35:00|4164|4162|4169|4168|4170|4168|4162|4160|2568
1750945200000|2025-06-26 13:40:00|4170|4169|4166|4164|4173|4172|4165|4164|4180
1750945500000|2025-06-26 13:45:00|4167|4165|4164|4162|4169|4168|4160|4158|6556
1750945800000|2025-06-26 13:50:00|4165|4163|4166|4164|4171|4170|4164|4163|14820
1750946100000|2025-06-26 13:55:00|4165|4163|4171|4170|4173|4171|4165|4163|4740
1750946400000|2025-06-26 14:00:00|4172|4169|4171|4170|4175|4174|4170|4169|8187
1750946700000|2025-06-26 14:05:00|4170|4168|4173|4172|4173|4172|4167|4166|2434
1750947000000|2025-06-26 14:10:00|4172|4171|4179|4178|4180|4178|4172|4171|2333
1750947300000|2025-06-26 14:15:00|4180|4179|4178|4177|4182|4181|4178|4177|1653
1750947600000|2025-06-26 14:20:00|4177|4176|4172|4171|4181|4180|4171|4170|3753
1750947900000|2025-06-26 14:25:00|4174|4173|4177|4176|4180|4179|4174|4173|3932
1750948200000|2025-06-26 14:30:00|4178|4177|4181|4180|4183|4181|4178|4177|6769
1750948500000|2025-06-26 14:35:00|4182|4181|4184|4183|4186|4185|4181|4180|4101
1750948800000|2025-06-26 14:40:00|4186|4184|4188|4186|4188|4186|4184|4183|2728
1750949100000|2025-06-26 14:45:00|4189|4187|4192|4191|4192|4191|4188|4187|4199
1750949400000|2025-06-26 14:50:00|4193|4190|4191|4189|4193|4191|4190|4189|7389
1750949700000|2025-06-26 14:55:00|4190|4188|4186|4185|4190|4189|4185|4184|7900
1750950000000|2025-06-26 15:00:00|4185|4184|4186|4185|4187|4185|4183|4182|3965
1750950300000|2025-06-26 15:05:00|4187|4186|4195|4193|4196|4195|4187|4186|3378
1750950600000|2025-06-26 15:10:00|4194|4194|4190|4189|4195|4194|4190|4189|3145
1750950900000|2025-06-26 15:15:00|4189|4188|4191|4189|4192|4190|4189|4188|1501
1750951200000|2025-06-26 15:20:00|4190|4190|4188|4187|4190|4190|4185|4184|6366
1750951500000|2025-06-26 15:25:00|4189|4186|4193|4191|4193|4191|4187|4186|6675
1751007600000|2025-06-27 07:00:00|4218|4212|4240|4237|4240|4238|4215|4212|19547
1751007900000|2025-06-27 07:05:00|4239|4236|4243|4241|4250|4249|4234|4232|29789
1751008200000|2025-06-27 07:10:00|4242|4240|4239|4237|4244|4241|4235|4232|14075
1751008500000|2025-06-27 07:15:00|4237|4236|4244|4242|4245|4243|4235|4234|6708
1751008800000|2025-06-27 07:20:00|4246|4244|4250|4248|4257|4255|4245|4243|14968
1751009100000|2025-06-27 07:25:00|4249|4247|4256|4254|4260|4258|4248|4247|8512
1751009400000|2025-06-27 07:30:00|4257|4255|4249|4247|4263|4261|4248|4246|8082
1751009700000|2025-06-27 07:35:00|4248|4245|4258|4256|4258|4256|4246|4244|7447
1751010000000|2025-06-27 07:40:00|4260|4258|4263|4262|4266|4264|4260|4258|14965
1751010300000|2025-06-27 07:45:00|4264|4264|4265|4263|4266|4265|4256|4255|9636
1751010600000|2025-06-27 07:50:00|4266|4264|4254|4252|4267|4265|4252|4251|10693
1751010900000|2025-06-27 07:55:00|4256|4254|4260|4258|4260|4259|4252|4251|8078
1751011200000|2025-06-27 08:00:00|4261|4259|4255|4253|4262|4261|4254|4252|6683
1751011500000|2025-06-27 08:05:00|4253|4252|4247|4245|4253|4252|4246|4244|4902
1751011800000|2025-06-27 08:10:00|4246|4244|4240|4239|4246|4244|4236|4234|8618
1751012100000|2025-06-27 08:15:00|4239|4238|4239|4238|4243|4241|4238|4237|2004
1751012400000|2025-06-27 08:20:00|4240|4239|4240|4238|4241|4239|4235|4233|5743
1751012700000|2025-06-27 08:25:00|4239|4239|4237|4235|4241|4240|4237|4235|2756
1751013000000|2025-06-27 08:30:00|4238|4236|4237|4236|4244|4242|4237|4236|1668
1751013300000|2025-06-27 08:35:00|4236|4235|4243|4241|4244|4242|4236|4235|2550
1751013600000|2025-06-27 08:40:00|4244|4242|4245|4244|4246|4244|4239|4237|1559
1751013900000|2025-06-27 08:45:00|4246|4243|4240|4239|4247|4245|4238|4236|694
1751014200000|2025-06-27 08:50:00|4239|4238|4240|4239|4242|4240|4238|4236|1585
1751014500000|2025-06-27 08:55:00|4239|4238|4246|4244|4246|4244|4239|4238|3589
1751014800000|2025-06-27 09:00:00|4247|4245|4238|4236|4249|4247|4238|4236|3981
1751015100000|2025-06-27 09:05:00|4239|4237|4237|4236|4240|4238|4235|4234|3002
1751015400000|2025-06-27 09:10:00|4236|4235|4233|4231|4237|4235|4233|4231|246
1751015700000|2025-06-27 09:15:00|4232|4230|4233|4231|4235|4233|4230|4228|3610
1751016000000|2025-06-27 09:20:00|4232|4230|4228|4226|4232|4230|4227|4226|1905
1751016300000|2025-06-27 09:25:00|4229|4227|4229|4227|4230|4229|4227|4226|3752
1751016600000|2025-06-27 09:30:00|4230|4229|4233|4231|4234|4232|4229|4228|7737
1751016900000|2025-06-27 09:35:00|4232|4230|4237|4235|4238|4236|4231|4230|1499
1751017200000|2025-06-27 09:40:00|4236|4234|4233|4231|4239|4237|4233|4231|2944
1751017500000|2025-06-27 09:45:00|4232|4230|4233|4231|4235|4233|4230|4229|2543
1751017800000|2025-06-27 09:50:00|4234|4232|4232|4231|4234|4233|4231|4229|6555
1751018100000|2025-06-27 09:55:00|4231|4229|4225|4224|4231|4229|4222|4220|3347
1751018400000|2025-06-27 10:00:00|4226|4225|4223|4221|4229|4227|4221|4220|3469
1751018700000|2025-06-27 10:05:00|4222|4220|4222|4220|4224|4222|4220|4219|5506
1751019000000|2025-06-27 10:10:00|4221|4221|4221|4219|4225|4224|4219|4218|3048
1751019300000|2025-06-27 10:15:00|4222|4220|4219|4218|4225|4223|4219|4218|3539
1751019600000|2025-06-27 10:20:00|4217|4216|4219|4217|4222|4220|4216|4215|3224
1751019900000|2025-06-27 10:25:00|4218|4216|4215|4213|4218|4216|4213|4212|2454
1751020200000|2025-06-27 10:30:00|4216|4215|4216|4214|4219|4217|4214|4213|3778
1751020500000|2025-06-27 10:35:00|4217|4215|4222|4220|4222|4221|4217|4215|3460
1751020800000|2025-06-27 10:40:00|4221|4221|4224|4223|4225|4223|4220|4219|1066
1751021100000|2025-06-27 10:45:00|4223|4222|4233|4232|4234|4233|4223|4222|3581
1751021400000|2025-06-27 10:50:00|4234|4233|4232|4231|4235|4234|4231|4230|1143
1751021700000|2025-06-27 10:55:00|4231|4230|4237|4236|4238|4236|4230|4229|3479
1751022000000|2025-06-27 11:00:00|4239|4237|4235|4234|4239|4237|4235|4234|2538
1751022300000|2025-06-27 11:05:00|4236|4235|4238|4236|4238|4236|4235|4234|1783
1751022600000|2025-06-27 11:10:00|4237|4237|4241|4240|4241|4240|4236|4235|4438
1751022900000|2025-06-27 11:15:00|4240|4239|4246|4244|4246|4245|4240|4239|1224
1751023200000|2025-06-27 11:20:00|4247|4246|4249|4248|4250|4249|4247|4246|1295
1751023500000|2025-06-27 11:25:00|4248|4247|4244|4243|4248|4247|4243|4242|3306
1751023800000|2025-06-27 11:30:00|4245|4244|4248|4246|4248|4246|4244|4243|675
1751024100000|2025-06-27 11:35:00|4247|4245|4247|4246|4248|4246|4245|4243|5644
1751024400000|2025-06-27 11:40:00|4248|4247|4252|4251|4252|4251|4247|4247|4439
1751024700000|2025-06-27 11:45:00|4253|4250|4253|4251|4253|4251|4252|4250|1498
1751025000000|2025-06-27 11:50:00|4252|4252|4260|4259|4262|4260|4252|4251|2811
1751025300000|2025-06-27 11:55:00|4259|4258|4255|4253|4260|4259|4255|4253|4519
1751025600000|2025-06-27 12:00:00|4254|4252|4254|4252|4259|4257|4252|4250|7089
1751025900000|2025-06-27 12:05:00|4255|4253|4251|4249|4256|4254|4251|4249|2749
1751026200000|2025-06-27 12:10:00|4252|4251|4253|4252|4255|4253|4251|4250|5459
1751026500000|2025-06-27 12:15:00|4254|4251|4255|4253|4257|4255|4253|4251|1120
1751026800000|2025-06-27 12:20:00|4254|4252|4259|4257|4259|4258|4253|4252|2110
1751027100000|2025-06-27 12:25:00|4260|4258|4263|4262|4264|4262|4259|4257|5519
1751027400000|2025-06-27 12:30:00|4264|4263|4256|4254|4264|4263|4254|4253|1709
1751027700000|2025-06-27 12:35:00|4255|4253|4249|4247|4255|4253|4247|4246|2645
1751028000000|2025-06-27 12:40:00|4248|4246|4247|4246|4248|4247|4245|4244|1508
1751028300000|2025-06-27 12:45:00|4246|4245|4251|4250|4251|4250|4246|4245|777
1751028600000|2025-06-27 12:50:00|4252|4251|4251|4250|4252|4251|4248|4247|5183
1751028900000|2025-06-27 12:55:00|4253|4251|4250|4249|4253|4251|4249|4248|1736
1751029200000|2025-06-27 13:00:00|4251|4250|4251|4250|4252|4251|4250|4249|1846
1751029500000|2025-06-27 13:05:00|4252|4251|4250|4249|4253|4252|4250|4249|60
1751029800000|2025-06-27 13:10:00|4251|4248|4253|4251|4253|4252|4250|4248|511
1751030100000|2025-06-27 13:15:00|4254|4252|4254|4252|4255|4254|4252|4251|1609
1751030400000|2025-06-27 13:20:00|4253|4253|4254|4252|4254|4253|4250|4249|889
1751030700000|2025-06-27 13:25:00|4255|4253|4251|4250|4255|4253|4251|4250|990
1751031000000|2025-06-27 13:30:00|4250|4249|4253|4252|4255|4253|4250|4249|8520
1751031300000|2025-06-27 13:35:00|4250|4251|4253|4251|4253|4251|4249|4247|1423
1751031600000|2025-06-27 13:40:00|4252|4253|4254|4252|4255|4253|4251|4250|405
1751031900000|2025-06-27 13:45:00|4253|4251|4256|4254|4256|4254|4250|4248|1489
1751032200000|2025-06-27 13:50:00|4255|4255|4260|4258|4260|4258|4255|4254|1384
1751032500000|2025-06-27 13:55:00|4259|4257|4261|4259|4261|4260|4258|4257|2460
1751032800000|2025-06-27 14:00:00|4262|4260|4262|4260|4264|4262|4261|4259|14180
1751033100000|2025-06-27 14:05:00|4261|4261|4262|4260|4264|4263|4261|4260|6507
1751033400000|2025-06-27 14:10:00|4263|4261|4265|4264|4266|4264|4263|4261|5960
1751033700000|2025-06-27 14:15:00|4266|4263|4265|4263|4266|4264|4264|4263|4344
1751034000000|2025-06-27 14:20:00|4264|4262|4258|4256|4264|4263|4257|4256|3525
1751034300000|2025-06-27 14:25:00|4259|4257|4257|4255|4261|4260|4256|4254|3009
1751034600000|2025-06-27 14:30:00|4256|4254|4256|4255|4258|4257|4254|4253|3914
1751034900000|2025-06-27 14:35:00|4257|4254|4268|4267|4271|4270|4254|4252|35149
1751035200000|2025-06-27 14:40:00|4270|4268|4280|4278|4280|4279|4267|4265|15856
1751035500000|2025-06-27 14:45:00|4279|4277|4288|4286|4288|4286|4276|4275|11708
1751035800000|2025-06-27 14:50:00|4287|4287|4287|4285|4289|4288|4281|4279|23829
1751036100000|2025-06-27 14:55:00|4288|4286|4284|4282|4288|4286|4282|4281|5247
1751036400000|2025-06-27 15:00:00|4285|4283|4287|4285|4288|4286|4284|4283|5928
1751036700000|2025-06-27 15:05:00|4288|4286|4292|4290|4292|4291|4287|4285|8130
1751037000000|2025-06-27 15:10:00|4293|4291|4296|4295|4296|4295|4291|4290|9717
1751037300000|2025-06-27 15:15:00|4295|4294|4290|4288|4297|4296|4288|4287|10417
1751037600000|2025-06-27 15:20:00|4289|4287|4299|4297|4299|4298|4289|4287|11166
1751037900000|2025-06-27 15:25:00|4300|4298|4290|4288|4300|4298|4290|4288|13360
1751266800000|2025-06-30 07:00:00|4299|4294|4283|4280|4299|4294|4278|4276|10705
1751267100000|2025-06-30 07:05:00|4282|4279|4279|4277|4283|4280|4272|4270|6629
1751267400000|2025-06-30 07:10:00|4277|4275|4267|4265|4277|4275|4266|4265|10208
1751267700000|2025-06-30 07:15:00|4266|4266|4257|4256|4270|4268|4257|4256|5550
1751268000000|2025-06-30 07:20:00|4259|4257|4250|4248|4259|4257|4249|4248|3516
1751268300000|2025-06-30 07:25:00|4249|4247|4238|4236|4249|4247|4236|4235|6748
1751268600000|2025-06-30 07:30:00|4239|4237|4234|4232|4241|4238|4234|4232|7700
1751268900000|2025-06-30 07:35:00|4233|4231|4238|4236|4239|4237|4230|4228|6862
1751269200000|2025-06-30 07:40:00|4240|4235|4240|4239|4242|4239|4237|4235|1486
1751269500000|2025-06-30 07:45:00|4241|4238|4245|4243|4247|4245|4240|4238|4500
1751269800000|2025-06-30 07:50:00|4244|4242|4247|4245|4247|4246|4244|4242|2243
1751270100000|2025-06-30 07:55:00|4248|4246|4263|4261|4264|4262|4247|4245|8680
1751270400000|2025-06-30 08:00:00|4265|4264|4272|4271|4273|4271|4265|4264|10420
1751270700000|2025-06-30 08:05:00|4273|4272|4277|4275|4282|4280|4273|4272|15398
1751271000000|2025-06-30 08:10:00|4279|4276|4270|4268|4281|4279|4268|4266|3639
1751271300000|2025-06-30 08:15:00|4269|4267|4261|4260|4269|4267|4259|4257|1630
1751271600000|2025-06-30 08:20:00|4262|4259|4259|4257|4263|4261|4259|4257|3488
1751271900000|2025-06-30 08:25:00|4258|4256|4269|4267|4269|4267|4253|4252|4239
1751272200000|2025-06-30 08:30:00|4268|4266|4265|4263|4269|4268|4264|4263|1805
1751272500000|2025-06-30 08:35:00|4264|4262|4265|4263|4267|4265|4262|4261|1358
1751272800000|2025-06-30 08:40:00|4264|4262|4259|4257|4265|4264|4258|4257|2145
1751273100000|2025-06-30 08:45:00|4260|4258|4255|4253|4260|4259|4254|4252|1551
1751273400000|2025-06-30 08:50:00|4254|4252|4252|4250|4255|4254|4251|4250|2750
1751273700000|2025-06-30 08:55:00|4251|4248|4249|4247|4251|4250|4247|4246|1815
1751274000000|2025-06-30 09:00:00|4248|4246|4253|4251|4254|4252|4247|4246|5150
1751274300000|2025-06-30 09:05:00|4254|4252|4258|4257|4259|4257|4252|4250|2754
1751274600000|2025-06-30 09:10:00|4259|4258|4256|4254|4260|4259|4254|4253|1986
1751274900000|2025-06-30 09:15:00|4257|4255|4257|4255|4260|4259|4256|4255|2176
1751275200000|2025-06-30 09:20:00|4256|4254|4256|4254|4259|4258|4255|4254|2071
1751275500000|2025-06-30 09:25:00|4255|4255|4253|4252|4256|4255|4253|4251|1522
1751275800000|2025-06-30 09:30:00|4252|4251|4256|4254|4256|4255|4251|4250|5281
1751276100000|2025-06-30 09:35:00|4255|4253|4249|4247|4255|4253|4248|4246|2188
1751276400000|2025-06-30 09:40:00|4248|4248|4249|4248|4252|4251|4247|4246|3040
1751276700000|2025-06-30 09:45:00|4248|4246|4244|4243|4250|4249|4243|4242|3809
1751277000000|2025-06-30 09:50:00|4243|4242|4242|4241|4244|4243|4241|4239|6356
1751277300000|2025-06-30 09:55:00|4241|4240|4242|4241|4244|4243|4241|4240|2961
1751277600000|2025-06-30 10:00:00|4243|4242|4237|4235|4245|4244|4237|4235|5947
1751277900000|2025-06-30 10:05:00|4236|4236|4241|4239|4243|4241|4236|4235|12263
1751278200000|2025-06-30 10:10:00|4240|4238|4238|4236|4242|4240|4236|4235|2800
1751278500000|2025-06-30 10:15:00|4237|4237|4242|4240|4243|4241|4237|4236|3331
1751278800000|2025-06-30 10:20:00|4241|4241|4242|4240|4245|4244|4241|4240|1953
1751279100000|2025-06-30 10:25:00|4243|4241|4239|4237|4244|4243|4239|4237|9380
1751279400000|2025-06-30 10:30:00|4238|4238|4237|4235|4242|4240|4237|4235|11870
1751279700000|2025-06-30 10:35:00|4236|4234|4226|4225|4237|4235|4225|4223|3690
1751280000000|2025-06-30 10:40:00|4228|4226|4231|4230|4234|4232|4228|4226|3327
1751280300000|2025-06-30 10:45:00|4232|4229|4232|4231|4234|4232|4229|4228|2908
1751280600000|2025-06-30 10:50:00|4233|4232|4238|4237|4239|4238|4233|4231|3377
1751280900000|2025-06-30 10:55:00|4239|4238|4243|4242|4244|4242|4235|4234|3875
1751281200000|2025-06-30 11:00:00|4242|4241|4240|4238|4242|4241|4240|4238|2927
1751281500000|2025-06-30 11:05:00|4241|4239|4235|4233|4241|4240|4234|4233|3820
1751281800000|2025-06-30 11:10:00|4237|4235|4238|4236|4239|4237|4236|4234|522
1751282100000|2025-06-30 11:15:00|4239|4237|4234|4232|4239|4237|4233|4232|3960
1751282400000|2025-06-30 11:20:00|4233|4233|4234|4232|4236|4234|4232|4231|4062
1751282700000|2025-06-30 11:25:00|4235|4233|4235|4233|4237|4236|4235|4233|1412
1751283000000|2025-06-30 11:30:00|4234|4234|4233|4231|4234|4234|4232|4231|1666
1751283300000|2025-06-30 11:35:00|4234|4232|4235|4233|4235|4233|4232|4231|2692
1751283600000|2025-06-30 11:40:00|4236|4234|4239|4238|4240|4238|4236|4234|877
1751283900000|2025-06-30 11:45:00|4240|4237|4236|4235|4240|4239|4236|4235|2172
1751284200000|2025-06-30 11:50:00|4237|4236|4235|4233|4239|4238|4234|4232|5799
1751284500000|2025-06-30 11:55:00|4234|4232|4242|4240|4244|4242|4233|4231|4731
1751284800000|2025-06-30 12:00:00|4241|4241|4233|4231|4242|4241|4232|4231|7743
1751285100000|2025-06-30 12:05:00|4234|4232|4234|4232|4235|4233|4233|4231|3074
1751285400000|2025-06-30 12:10:00|4235|4233|4229|4228|4235|4234|4228|4227|8628
1751285700000|2025-06-30 12:15:00|4228|4227|4224|4222|4229|4227|4222|4220|4575
1751286000000|2025-06-30 12:20:00|4225|4223|4226|4224|4227|4226|4222|4221|4808
1751286300000|2025-06-30 12:25:00|4225|4225|4224|4223|4226|4225|4221|4220|6043
1751286600000|2025-06-30 12:30:00|4226|4224|4218|4216|4226|4224|4218|4216|3355
1751286900000|2025-06-30 12:35:00|4217|4215|4219|4217|4222|4221|4217|4215|2281
1751287200000|2025-06-30 12:40:00|4218|4215|4218|4217|4221|4219|4217|4215|2317
1751287500000|2025-06-30 12:45:00|4219|4218|4218|4217|4220|4219|4217|4215|1362
1751287800000|2025-06-30 12:50:00|4220|4218|4217|4216|4220|4219|4217|4215|2030
1751288100000|2025-06-30 12:55:00|4218|4217|4215|4213|4218|4217|4213|4212|6190
1751288400000|2025-06-30 13:00:00|4214|4214|4211|4209|4215|4214|4210|4209|2222
1751288700000|2025-06-30 13:05:00|4210|4210|4215|4213|4216|4215|4210|4209|3038
1751289000000|2025-06-30 13:10:00|4216|4214|4218|4216|4219|4217|4216|4214|1911
1751289300000|2025-06-30 13:15:00|4217|4215|4218|4216|4219|4218|4213|4211|2752
1751289600000|2025-06-30 13:20:00|4217|4215|4219|4217|4225|4223|4216|4214|8464
1751289900000|2025-06-30 13:25:00|4218|4216|4220|4218|4220|4219|4216|4215|4470
1751290200000|2025-06-30 13:30:00|4219|4216|4206|4204|4220|4218|4204|4203|11491
1751290500000|2025-06-30 13:35:00|4207|4205|4201|4200|4207|4206|4197|4196|16962
1751290800000|2025-06-30 13:40:00|4202|4201|4206|4204|4208|4207|4202|4200|7059
1751291100000|2025-06-30 13:45:00|4205|4203|4200|4198|4207|4205|4198|4197|9989
1751291400000|2025-06-30 13:50:00|4199|4199|4192|4190|4200|4199|4192|4190|19275
1751291700000|2025-06-30 13:55:00|4194|4192|4187|4186|4195|4193|4186|4185|9130
1751292000000|2025-06-30 14:00:00|4188|4187|4184|4182|4189|4188|4182|4181|9089
1751292300000|2025-06-30 14:05:00|4183|4183|4186|4184|4190|4188|4181|4180|5351
1751292600000|2025-06-30 14:10:00|4183|4181|4194|4192|4196|4194|4183|4181|7940
1751292900000|2025-06-30 14:15:00|4195|4193|4201|4199|4202|4200|4195|4193|10355
1751293200000|2025-06-30 14:20:00|4200|4200|4204|4202|4206|4204|4197|4196|9965
1751293500000|2025-06-30 14:25:00|4203|4203|4210|4209|4210|4209|4201|4200|5288
1751293800000|2025-06-30 14:30:00|4211|4211|4210|4209|4213|4212|4210|4209|3492
1751294100000|2025-06-30 14:35:00|4211|4210|4210|4208|4211|4210|4206|4204|4022
1751294400000|2025-06-30 14:40:00|4209|4209|4212|4211|4212|4211|4207|4206|759
1751294700000|2025-06-30 14:45:00|4211|4210|4213|4211|4213|4211|4209|4207|3255
1751295000000|2025-06-30 14:50:00|4212|4212|4208|4206|4213|4212|4207|4206|4853
1751295300000|2025-06-30 14:55:00|4209|4207|4211|4209|4212|4211|4207|4206|2512
1751295600000|2025-06-30 15:00:00|4212|4210|4211|4209|4213|4211|4206|4205|3874
1751295900000|2025-06-30 15:05:00|4212|4210|4211|4210|4214|4213|4210|4208|3860
1751296200000|2025-06-30 15:10:00|4212|4209|4202|4200|4212|4210|4199|4198|4139
1751296500000|2025-06-30 15:15:00|4201|4201|4205|4203|4207|4206|4201|4200|5699
1751296800000|2025-06-30 15:20:00|4204|4204|4195|4194|4206|4205|4194|4193|12054
1751297100000|2025-06-30 15:25:00|4194|4193|4200|4199|4203|4201|4190|4189|17469
1751353200000|2025-07-01 07:00:00|4197|4194|4212|4210|4218|4214|4193|4191|40236
1751353500000|2025-07-01 07:05:00|4214|4211|4195|4193|4219|4216|4194|4193|5601
1751353800000|2025-07-01 07:10:00|4194|4192|4191|4189|4199|4197|4190|4188|12153
1751354100000|2025-07-01 07:15:00|4190|4188|4183|4181|4192|4191|4182|4180|8348
1751354400000|2025-07-01 07:20:00|4184|4182|4177|4175|4188|4186|4175|4173|11100
1751354700000|2025-07-01 07:25:00|4178|4177|4167|4165|4180|4178|4163|4161|13964
1751355000000|2025-07-01 07:30:00|4168|4166|4164|4162|4169|4168|4161|4160|10270
1751355300000|2025-07-01 07:35:00|4163|4161|4171|4170|4171|4170|4161|4160|17387
1751355600000|2025-07-01 07:40:00|4170|4169|4173|4172|4174|4173|4169|4168|4758
1751355900000|2025-07-01 07:45:00|4174|4175|4189|4187|4189|4187|4174|4173|5534
1751356200000|2025-07-01 07:50:00|4188|4188|4190|4189|4190|4189|4183|4181|6561
1751356500000|2025-07-01 07:55:00|4191|4190|4194|4192|4194|4192|4183|4182|15829
1751356800000|2025-07-01 08:00:00|4195|4193|4178|4177|4195|4193|4178|4177|2653
1751357100000|2025-07-01 08:05:00|4177|4176|4173|4172|4177|4176|4171|4169|7824
1751357400000|2025-07-01 08:10:00|4172|4170|4171|4170|4175|4173|4168|4166|8663
1751357700000|2025-07-01 08:15:00|4172|4171|4168|4167|4172|4171|4166|4165|6034
1751358000000|2025-07-01 08:20:00|4167|4166|4168|4167|4169|4168|4165|4164|6261
1751358300000|2025-07-01 08:25:00|4169|4168|4182|4180|4183|4182|4169|4168|6579
1751358600000|2025-07-01 08:30:00|4183|4181|4180|4178|4183|4182|4178|4177|11000
1751358900000|2025-07-01 08:35:00|4181|4179|4178|4176|4187|4185|4177|4175|6202
1751359200000|2025-07-01 08:40:00|4177|4175|4177|4175|4180|4178|4176|4174|2484
1751359500000|2025-07-01 08:45:00|4176|4174|4173|4171|4180|4179|4173|4171|3507
1751359800000|2025-07-01 08:50:00|4174|4172|4169|4167|4176|4175|4168|4167|5449
1751360100000|2025-07-01 08:55:00|4170|4168|4178|4176|4178|4176|4168|4166|5360
1751360400000|2025-07-01 09:00:00|4181|4177|4171|4169|4181|4179|4169|4168|3639
1751360700000|2025-07-01 09:05:00|4170|4170|4169|4167|4171|4170|4167|4166|755
1751361000000|2025-07-01 09:10:00|4168|4168|4168|4167|4171|4169|4168|4167|1093
1751361300000|2025-07-01 09:15:00|4170|4169|4174|4173|4174|4173|4170|4169|4116
1751361600000|2025-07-01 09:20:00|4175|4174|4178|4177|4178|4177|4173|4172|5467
1751361900000|2025-07-01 09:25:00|4179|4180|4177|4175|4181|4180|4176|4175|4453
1751362200000|2025-07-01 09:30:00|4176|4174|4174|4172|4177|4175|4172|4170|3634
1751362500000|2025-07-01 09:35:00|4173|4173|4175|4174|4175|4174|4173|4172|1502
1751362800000|2025-07-01 09:40:00|4174|4173|4174|4172|4175|4174|4174|4172|1155
1751363100000|2025-07-01 09:45:00|4175|4173|4167|4166|4176|4174|4167|4166|9999
1751363400000|2025-07-01 09:50:00|4166|4165|4167|4166|4167|4166|4164|4163|4325
1751363700000|2025-07-01 09:55:00|4166|4165|4169|4167|4169|4167|4165|4163|3936
1751364000000|2025-07-01 10:00:00|4168|4168|4170|4168|4171|4169|4168|4167|4304
1751364300000|2025-07-01 10:05:00|4169|4169|4167|4166|4171|4169|4167|4165|3696
1751364600000|2025-07-01 10:10:00|4165|4165|4158|4157|4165|4165|4156|4154|10828
1751364900000|2025-07-01 10:15:00|4159|4156|4158|4157|4160|4159|4158|4156|2848
1751365200000|2025-07-01 10:20:00|4159|4158|4155|4154|4160|4159|4155|4153|2382
1751365500000|2025-07-01 10:25:00|4156|4153|4157|4156|4158|4157|4153|4151|8371
1751365800000|2025-07-01 10:30:00|4156|4155|4161|4159|4163|4162|4156|4155|2876
1751366100000|2025-07-01 10:35:00|4162|4160|4159|4157|4164|4163|4158|4156|13503
1751366400000|2025-07-01 10:40:00|4160|4158|4158|4156|4160|4159|4157|4156|3757
1751366700000|2025-07-01 10:45:00|4157|4157|4160|4158|4161|4160|4157|4156|4197
1751367000000|2025-07-01 10:50:00|4161|4160|4161|4159|4162|4161|4161|4159|4639
1751367300000|2025-07-01 10:55:00|4160|4158|4164|4163|4164|4163|4160|4158|4903
1751367600000|2025-07-01 11:00:00|4165|4165|4165|4164|4168|4167|4165|4164|2325
1751367900000|2025-07-01 11:05:00|4166|4163|4166|4164|4169|4168|4165|4163|5464
1751368200000|2025-07-01 11:10:00|4165|4165|4164|4163|4166|4165|4163|4162|5123
1751368500000|2025-07-01 11:15:00|4163|4162|4164|4162|4165|4164|4163|4162|8581
1751368800000|2025-07-01 11:20:00|4165|4163|4162|4160|4165|4164|4162|4160|8653
1751369100000|2025-07-01 11:25:00|4161|4159|4159|4157|4162|4161|4159|4157|8041
1751369400000|2025-07-01 11:30:00|4160|4158|4162|4160|4162|4161|4160|4157|4030
1751369700000|2025-07-01 11:35:00|4161|4161|4158|4156|4161|4161|4156|4155|8294
1751370000000|2025-07-01 11:40:00|4157|4155|4156|4155|4157|4155|4154|4153|14901
1751370300000|2025-07-01 11:45:00|4155|4154|4151|4150|4155|4154|4149|4147|15535
1751370600000|2025-07-01 11:50:00|4154|4153|4151|4150|4155|4153|4148|4146|9478
1751370900000|2025-07-01 11:55:00|4152|4151|4149|4148|4152|4151|4148|4147|11505
1751371200000|2025-07-01 12:00:00|4150|4149|4150|4148|4151|4150|4148|4147|1960
1751371500000|2025-07-01 12:05:00|4149|4149|4151|4149|4152|4151|4148|4147|12566
1751371800000|2025-07-01 12:10:00|4150|4150|4147|4146|4151|4150|4147|4146|1980
1751372100000|2025-07-01 12:15:00|4148|4147|4146|4144|4150|4149|4144|4143|6050
1751372400000|2025-07-01 12:20:00|4145|4143|4145|4144|4148|4147|4143|4142|11553
1751372700000|2025-07-01 12:25:00|4144|4143|4142|4141|4144|4143|4140|4139|16399
1751373000000|2025-07-01 12:30:00|4143|4142|4148|4146|4148|4147|4143|4142|5207
1751373300000|2025-07-01 12:35:00|4147|4147|4150|4148|4152|4151|4147|4146|13344
1751373600000|2025-07-01 12:40:00|4151|4149|4151|4149|4153|4152|4147|4146|5148
1751373900000|2025-07-01 12:45:00|4150|4148|4152|4151|4152|4151|4148|4146|4409
1751374200000|2025-07-01 12:50:00|4153|4152|4147|4145|4153|4152|4146|4144|3853
1751374500000|2025-07-01 12:55:00|4149|4146|4151|4149|4152|4151|4147|4146|2045
1751374800000|2025-07-01 13:00:00|4150|4148|4151|4150|4153|4152|4149|4147|3381
1751375100000|2025-07-01 13:05:00|4150|4149|4151|4150|4151|4150|4149|4147|4033
1751375400000|2025-07-01 13:10:00|4150|4149|4146|4145|4152|4150|4146|4145|6977
1751375700000|2025-07-01 13:15:00|4145|4144|4139|4138|4147|4146|4139|4138|14390
1751376000000|2025-07-01 13:20:00|4138|4137|4142|4140|4142|4141|4137|4136|6604
1751376300000|2025-07-01 13:25:00|4141|4139|4140|4138|4142|4141|4139|4137|6082
1751376600000|2025-07-01 13:30:00|4142|4141|4140|4139|4142|4141|4133|4131|14382
1751376900000|2025-07-01 13:35:00|4142|4140|4146|4144|4146|4145|4137|4136|8625
1751377200000|2025-07-01 13:40:00|4147|4145|4155|4153|4156|4155|4147|4145|3156
1751377500000|2025-07-01 13:45:00|4156|4154|4157|4156|4164|4163|4155|4153|7268
1751377800000|2025-07-01 13:50:00|4158|4157|4153|4152|4160|4159|4151|4149|8011
1751378100000|2025-07-01 13:55:00|4152|4151|4159|4157|4159|4157|4150|4148|5963
1751378400000|2025-07-01 14:00:00|4158|4158|4149|4147|4159|4158|4147|4145|12191
1751378700000|2025-07-01 14:05:00|4150|4148|4151|4150|4153|4151|4149|4147|4241
1751379000000|2025-07-01 14:10:00|4152|4149|4162|4160|4163|4162|4151|4149|3118
1751379300000|2025-07-01 14:15:00|4161|4161|4163|4161|4163|4162|4158|4157|4126
1751379600000|2025-07-01 14:20:00|4164|4162|4167|4165|4168|4167|4162|4161|12215
1751379900000|2025-07-01 14:25:00|4166|4164|4169|4168|4173|4171|4165|4164|8492
1751380200000|2025-07-01 14:30:00|4168|4167|4169|4167|4172|4171|4168|4166|9906
1751380500000|2025-07-01 14:35:00|4168|4166|4167|4166|4171|4170|4167|4165|3924
1751380800000|2025-07-01 14:40:00|4166|4165|4174|4173|4175|4174|4166|4165|9310
1751381100000|2025-07-01 14:45:00|4175|4174|4174|4173|4177|4175|4171|4170|10865
1751381400000|2025-07-01 14:50:00|4175|4174|4181|4180|4183|4182|4175|4174|10839
1751381700000|2025-07-01 14:55:00|4182|4181|4182|4181|4185|4183|4181|4180|12737
1751382000000|2025-07-01 15:00:00|4181|4180|4187|4185|4187|4186|4179|4178|10547
1751382300000|2025-07-01 15:05:00|4186|4184|4187|4186|4188|4187|4182|4181|18081
1751382600000|2025-07-01 15:10:00|4186|4185|4192|4190|4192|4191|4186|4184|14374
1751382900000|2025-07-01 15:15:00|4193|4191|4200|4199|4202|4201|4193|4190|18565
1751383200000|2025-07-01 15:20:00|4201|4198|4209|4208|4212|4210|4201|4198|28925
1751383500000|2025-07-01 15:25:00|4208|4207|4203|4201|4211|4210|4203|4201|16510
1751439600000|2025-07-02 07:00:00|4236|4235|4240|4238|4241|4238|4217|4215|9831
1751439900000|2025-07-02 07:05:00|4241|4239|4258|4255|4260|4258|4234|4233|27630
1751440200000|2025-07-02 07:10:00|4256|4253|4265|4264|4266|4265|4251|4249|39942
1751440500000|2025-07-02 07:15:00|4264|4263|4254|4253|4264|4263|4252|4249|7413
1751440800000|2025-07-02 07:20:00|4253|4251|4257|4254|4257|4254|4237|4235|10516
1751441100000|2025-07-02 07:25:00|4260|4255|4248|4247|4268|4266|4247|4245|9998
1751441400000|2025-07-02 07:30:00|4249|4248|4247|4245|4260|4258|4246|4245|9965
1751441700000|2025-07-02 07:35:00|4244|4242|4247|4245|4254|4252|4243|4241|17729
1751442000000|2025-07-02 07:40:00|4249|4246|4260|4258|4261|4259|4249|4245|19223
1751442300000|2025-07-02 07:45:00|4259|4260|4255|4253|4264|4262|4249|4248|18669
1751442600000|2025-07-02 07:50:00|4256|4254|4253|4252|4262|4261|4252|4251|6879
1751442900000|2025-07-02 07:55:00|4254|4253|4258|4256|4260|4259|4248|4247|4876
1751443200000|2025-07-02 08:00:00|4259|4257|4261|4260|4265|4264|4256|4254|6965
1751443500000|2025-07-02 08:05:00|4262|4261|4271|4270|4276|4275|4262|4261|14223
1751443800000|2025-07-02 08:10:00|4272|4269|4275|4273|4276|4274|4266|4265|5365
1751444100000|2025-07-02 08:15:00|4276|4274|4291|4290|4293|4291|4269|4268|12974
1751444400000|2025-07-02 08:20:00|4288|4287|4301|4298|4303|4302|4287|4286|28033
1751444700000|2025-07-02 08:25:00|4300|4297|4312|4310|4313|4312|4299|4297|34104
1751445000000|2025-07-02 08:30:00|4311|4308|4307|4305|4311|4308|4301|4299|15241
1751445300000|2025-07-02 08:35:00|4308|4306|4311|4309|4315|4313|4303|4302|11449
1751445600000|2025-07-02 08:40:00|4310|4307|4297|4295|4311|4308|4297|4295|11227
1751445900000|2025-07-02 08:45:00|4296|4294|4289|4287|4296|4294|4287|4286|8311
1751446200000|2025-07-02 08:50:00|4291|4288|4301|4299|4301|4299|4287|4286|4428
1751446500000|2025-07-02 08:55:00|4302|4300|4304|4302|4308|4306|4300|4299|10096
1751446800000|2025-07-02 09:00:00|4305|4303|4303|4301|4310|4308|4300|4299|5947
1751447100000|2025-07-02 09:05:00|4304|4302|4306|4304|4310|4309|4304|4302|6827
1751447400000|2025-07-02 09:10:00|4305|4307|4309|4307|4313|4312|4303|4301|13509
1751447700000|2025-07-02 09:15:00|4308|4308|4308|4306|4311|4309|4305|4303|7714
1751448000000|2025-07-02 09:20:00|4307|4304|4305|4304|4308|4307|4301|4300|6147
1751448300000|2025-07-02 09:25:00|4306|4303|4302|4300|4306|4304|4300|4298|1990
1751448600000|2025-07-02 09:30:00|4301|4299|4296|4295|4302|4300|4295|4293|8068
1751448900000|2025-07-02 09:35:00|4297|4296|4297|4295|4299|4297|4294|4292|4618
1751449200000|2025-07-02 09:40:00|4296|4296|4299|4297|4300|4298|4294|4292|8666
1751449500000|2025-07-02 09:45:00|4298|4298|4291|4290|4299|4298|4291|4290|5617
1751449800000|2025-07-02 09:50:00|4292|4291|4290|4288|4292|4291|4286|4284|6169
1751450100000|2025-07-02 09:55:00|4289|4289|4290|4289|4291|4290|4289|4288|2138
1751450400000|2025-07-02 10:00:00|4289|4288|4283|4282|4289|4288|4281|4280|5331
1751450700000|2025-07-02 10:05:00|4285|4284|4285|4283|4292|4290|4284|4283|4835
1751451000000|2025-07-02 10:10:00|4284|4282|4292|4291|4295|4294|4284|4282|11322
1751451300000|2025-07-02 10:15:00|4293|4292|4296|4294|4296|4295|4293|4291|2350
1751451600000|2025-07-02 10:20:00|4293|4292|4297|4296|4298|4297|4291|4290|5235
1751451900000|2025-07-02 10:25:00|4298|4297|4292|4290|4299|4298|4292|4290|7441
1751452200000|2025-07-02 10:30:00|4291|4291|4284|4283|4293|4291|4283|4282|7042
1751452500000|2025-07-02 10:35:00|4285|4282|4288|4286|4291|4290|4283|4282|3657
1751452800000|2025-07-02 10:40:00|4289|4287|4284|4283|4290|4289|4284|4282|1225
1751453100000|2025-07-02 10:45:00|4283|4282|4285|4284|4285|4284|4283|4282|1696
1751453400000|2025-07-02 10:50:00|4284|4283|4290|4289|4291|4290|4282|4281|4950
1751453700000|2025-07-02 10:55:00|4291|4290|4293|4292|4293|4292|4291|4290|522
1751454000000|2025-07-02 11:00:00|4294|4291|4293|4292|4295|4293|4287|4286|8625
1751454300000|2025-07-02 11:05:00|4294|4293|4300|4299|4302|4300|4292|4291|4679
1751454600000|2025-07-02 11:10:00|4301|4300|4299|4297|4303|4301|4298|4297|2989
1751454900000|2025-07-02 11:15:00|4300|4298|4300|4299|4301|4299|4297|4295|993
1751455200000|2025-07-02 11:20:00|4302|4301|4297|4295|4304|4303|4296|4295|2322
1751455500000|2025-07-02 11:25:00|4296|4294|4300|4298|4300|4298|4295|4294|4160
1751455800000|2025-07-02 11:30:00|4299|4299|4301|4300|4305|4303|4299|4297|2971
1751456100000|2025-07-02 11:35:00|4302|4299|4298|4297|4302|4300|4296|4295|6297
1751456400000|2025-07-02 11:40:00|4299|4298|4297|4295|4301|4299|4294|4293|3456
1751456700000|2025-07-02 11:45:00|4296|4293|4297|4295|4297|4296|4294|4292|5176
1751457000000|2025-07-02 11:50:00|4296|4294|4298|4296|4299|4298|4294|4293|8189
1751457300000|2025-07-02 11:55:00|4297|4297|4295|4294|4303|4301|4295|4294|7540
1751457600000|2025-07-02 12:00:00|4296|4293|4296|4295|4297|4295|4289|4288|7654
1751457900000|2025-07-02 12:05:00|4295|4294|4297|4295|4297|4296|4294|4293|14245
1751458200000|2025-07-02 12:10:00|4296|4294|4302|4300|4304|4302|4295|4294|4588
1751458500000|2025-07-02 12:15:00|4301|4299|4296|4295|4301|4299|4294|4292|4767
1751458800000|2025-07-02 12:20:00|4295|4294|4297|4295|4301|4299|4293|4292|4269
1751459100000|2025-07-02 12:25:00|4296|4294|4294|4292|4296|4294|4288|4287|5603
1751459400000|2025-07-02 12:30:00|4299|4293|4288|4286|4299|4298|4287|4285|12239
1751459700000|2025-07-02 12:35:00|4289|4287|4287|4286|4292|4291|4287|4285|7268
1751460000000|2025-07-02 12:40:00|4286|4285|4280|4278|4287|4285|4279|4277|5807
1751460300000|2025-07-02 12:45:00|4281|4279|4284|4283|4285|4284|4280|4279|3055
1751460600000|2025-07-02 12:50:00|4287|4286|4281|4280|4287|4286|4280|4279|4112
1751460900000|2025-07-02 12:55:00|4280|4279|4287|4285|4287|4285|4280|4279|4347
1751461200000|2025-07-02 13:00:00|4286|4286|4291|4290|4292|4291|4286|4285|4021
1751461500000|2025-07-02 13:05:00|4292|4291|4291|4289|4295|4293|4289|4287|5841
1751461800000|2025-07-02 13:10:00|4290|4290|4288|4287|4291|4290|4288|4287|348
1751462100000|2025-07-02 13:15:00|4290|4289|4292|4291|4292|4291|4288|4287|7686
1751462400000|2025-07-02 13:20:00|4291|4289|4286|4284|4291|4289|4285|4283|1718
1751462700000|2025-07-02 13:25:00|4285|4285|4285|4284|4287|4286|4282|4281|3554
1751463000000|2025-07-02 13:30:00|4286|4285|4294|4293|4298|4296|4286|4285|5050
1751463300000|2025-07-02 13:35:00|4295|4294|4296|4295|4298|4296|4290|4289|5923
1751463600000|2025-07-02 13:40:00|4298|4296|4292|4290|4301|4299|4292|4290|7052
1751463900000|2025-07-02 13:45:00|4293|4291|4293|4292|4298|4296|4292|4290|4843
1751464200000|2025-07-02 13:50:00|4294|4293|4296|4295|4301|4299|4294|4293|2796
1751464500000|2025-07-02 13:55:00|4295|4294|4301|4300|4302|4301|4294|4293|4843
1751464800000|2025-07-02 14:00:00|4302|4301|4301|4300|4303|4302|4296|4294|4309
1751465100000|2025-07-02 14:05:00|4302|4301|4292|4291|4303|4301|4291|4290|17335
1751465400000|2025-07-02 14:10:00|4291|4290|4293|4292|4296|4294|4287|4285|5843
1751465700000|2025-07-02 14:15:00|4292|4290|4294|4292|4295|4294|4284|4283|5663
1751466000000|2025-07-02 14:20:00|4293|4291|4292|4291|4293|4292|4288|4287|2870
1751466300000|2025-07-02 14:25:00|4293|4292|4295|4293|4303|4301|4293|4292|10664
1751466600000|2025-07-02 14:30:00|4297|4295|4297|4296|4298|4296|4292|4291|13706
1751466900000|2025-07-02 14:35:00|4296|4295|4305|4304|4305|4304|4293|4292|11456
1751467200000|2025-07-02 14:40:00|4304|4303|4297|4296|4305|4304|4297|4296|11493
1751467500000|2025-07-02 14:45:00|4295|4294|4296|4295|4298|4296|4290|4289|7632
1751467800000|2025-07-02 14:50:00|4297|4294|4304|4302|4304|4303|4297|4294|2625
1751468100000|2025-07-02 14:55:00|4303|4301|4303|4302|4304|4303|4302|4300|8215
1751468400000|2025-07-02 15:00:00|4302|4301|4303|4302|4303|4302|4301|4300|8255
1751468700000|2025-07-02 15:05:00|4304|4303|4306|4305|4306|4305|4303|4302|7122
1751469000000|2025-07-02 15:10:00|4305|4304|4304|4303|4305|4305|4302|4301|9250
1751469300000|2025-07-02 15:15:00|4305|4304|4313|4312|4315|4314|4304|4303|16478
1751469600000|2025-07-02 15:20:00|4312|4311|4314|4313|4317|4316|4312|4311|29819
1751469900000|2025-07-02 15:25:00|4315|4314|4315|4313|4317|4316|4312|4311|23270
1751526000000|2025-07-03 07:00:00|4345|4338|4329|4326|4346|4340|4321|4317|16387
1751526300000|2025-07-03 07:05:00|4328|4327|4343|4341|4345|4342|4328|4326|5592
1751526600000|2025-07-03 07:10:00|4342|4342|4346|4345|4352|4350|4339|4338|16180
1751526900000|2025-07-03 07:15:00|4347|4344|4349|4347|4353|4351|4344|4342|12052
1751527200000|2025-07-03 07:20:00|4350|4348|4346|4344|4350|4348|4342|4340|4255
1751527500000|2025-07-03 07:25:00|4345|4343|4336|4334|4345|4343|4334|4332|4786
1751527800000|2025-07-03 07:30:00|4337|4335|4332|4330|4340|4339|4327|4325|7988
1751528100000|2025-07-03 07:35:00|4331|4329|4341|4339|4342|4340|4331|4329|4756
1751528400000|2025-07-03 07:40:00|4340|4338|4344|4342|4344|4342|4338|4336|4986
1751528700000|2025-07-03 07:45:00|4345|4343|4339|4337|4345|4344|4336|4334|7555
1751529000000|2025-07-03 07:50:00|4338|4336|4332|4331|4338|4336|4329|4327|6845
1751529300000|2025-07-03 07:55:00|4333|4330|4334|4332|4336|4334|4327|4326|2575
1751529600000|2025-07-03 08:00:00|4335|4333|4335|4333|4344|4342|4335|4333|4917
1751529900000|2025-07-03 08:05:00|4336|4334|4332|4330|4340|4338|4331|4330|3183
1751530200000|2025-07-03 08:10:00|4331|4329|4319|4317|4331|4329|4317|4316|5347
1751530500000|2025-07-03 08:15:00|4320|4318|4317|4315|4320|4318|4310|4309|11790
1751530800000|2025-07-03 08:20:00|4318|4316|4321|4319|4322|4320|4316|4314|740
1751531100000|2025-07-03 08:25:00|4320|4318|4321|4319|4323|4321|4316|4314|2636
1751531400000|2025-07-03 08:30:00|4322|4320|4320|4319|4324|4322|4320|4318|1583
1751531700000|2025-07-03 08:35:00|4322|4320|4320|4318|4322|4321|4318|4317|2627
1751532000000|2025-07-03 08:40:00|4319|4317|4317|4316|4319|4317|4316|4314|1595
1751532300000|2025-07-03 08:45:00|4316|4315|4311|4309|4317|4315|4311|4309|3509
1751532600000|2025-07-03 08:50:00|4310|4308|4317|4316|4318|4317|4309|4308|7637
1751532900000|2025-07-03 08:55:00|4318|4315|4312|4310|4322|4320|4310|4308|4407
1751533200000|2025-07-03 09:00:00|4311|4311|4303|4301|4314|4312|4302|4301|2300
1751533500000|2025-07-03 09:05:00|4302|4302|4310|4308|4313|4311|4302|4302|5106
1751533800000|2025-07-03 09:10:00|4309|4309|4306|4304|4313|4311|4306|4304|5104
1751534100000|2025-07-03 09:15:00|4305|4303|4306|4304|4308|4306|4304|4302|10835
1751534400000|2025-07-03 09:20:00|4305|4305|4309|4307|4310|4308|4305|4303|14047
1751534700000|2025-07-03 09:25:00|4308|4306|4304|4302|4308|4306|4304|4302|2552
1751535000000|2025-07-03 09:30:00|4303|4303|4296|4294|4303|4303|4295|4293|4428
1751535300000|2025-07-03 09:35:00|4295|4293|4299|4297|4300|4298|4294|4292|7499
1751535600000|2025-07-03 09:40:00|4298|4296|4303|4301|4303|4302|4297|4295|5200
1751535900000|2025-07-03 09:45:00|4302|4300|4301|4299|4303|4302|4298|4297|3935
1751536200000|2025-07-03 09:50:00|4300|4298|4300|4298|4302|4301|4298|4297|4512
1751536500000|2025-07-03 09:55:00|4299|4297|4292|4290|4299|4297|4291|4290|6412
1751536800000|2025-07-03 10:00:00|4291|4291|4290|4288|4292|4291|4288|4286|4881
1751537100000|2025-07-03 10:05:00|4289|4289|4290|4289|4293|4291|4288|4287|5795
1751537400000|2025-07-03 10:10:00|4291|4288|4295|4293|4295|4293|4289|4288|3534
1751537700000|2025-07-03 10:15:00|4294|4292|4291|4290|4295|4293|4291|4290|3484
1751538000000|2025-07-03 10:20:00|4292|4289|4297|4296|4297|4296|4292|4289|3899
1751538300000|2025-07-03 10:25:00|4296|4295|4296|4294|4300|4299|4295|4293|10729
1751538600000|2025-07-03 10:30:00|4295|4293|4301|4299|4302|4301|4295|4293|3600
1751538900000|2025-07-03 10:35:00|4300|4300|4298|4296|4301|4300|4297|4296|1623
1751539200000|2025-07-03 10:40:00|4300|4297|4296|4294|4300|4299|4296|4294|3079
1751539500000|2025-07-03 10:45:00|4295|4293|4291|4289|4295|4294|4290|4289|2091
1751539800000|2025-07-03 10:50:00|4290|4288|4288|4287|4291|4289|4288|4287|5398
1751540100000|2025-07-03 10:55:00|4289|4285|4284|4282|4289|4285|4284|4282|5639
1751540400000|2025-07-03 11:00:00|4283|4281|4281|4279|4284|4282|4280|4278|6621
1751540700000|2025-07-03 11:05:00|4280|4278|4278|4276|4282|4280|4278|4276|11121
1751541000000|2025-07-03 11:10:00|4277|4277|4275|4274|4279|4277|4274|4273|4901
1751541300000|2025-07-03 11:15:00|4276|4275|4279|4278|4280|4278|4275|4274|4683
1751541600000|2025-07-03 11:20:00|4280|4277|4278|4277|4280|4278|4278|4276|2352
1751541900000|2025-07-03 11:25:00|4279|4276|4278|4277|4280|4278|4276|4275|607
1751542200000|2025-07-03 11:30:00|4279|4276|4272|4271|4279|4277|4269|4268|4535
1751542500000|2025-07-03 11:35:00|4274|4272|4273|4272|4275|4273|4270|4269|3142
1751542800000|2025-07-03 11:40:00|4274|4273|4275|4274|4280|4279|4274|4273|17802
1751543100000|2025-07-03 11:45:00|4274|4273|4271|4269|4274|4273|4269|4268|10232
1751543400000|2025-07-03 11:50:00|4272|4270|4273|4271|4273|4272|4271|4270|2809
1751543700000|2025-07-03 11:55:00|4272|4272|4277|4276|4278|4276|4272|4271|3630
1751544000000|2025-07-03 12:00:00|4276|4275|4279|4278|4281|4280|4276|4275|3001
1751544300000|2025-07-03 12:05:00|4280|4279|4285|4283|4286|4285|4280|4278|1504
1751544600000|2025-07-03 12:10:00|4284|4284|4282|4280|4284|4284|4281|4280|1963
1751544900000|2025-07-03 12:15:00|4283|4281|4284|4282|4286|4285|4279|4277|3503
1751545200000|2025-07-03 12:20:00|4285|4283|4286|4284|4286|4284|4280|4279|3606
1751545500000|2025-07-03 12:25:00|4285|4285|4289|4286|4290|4289|4285|4283|3739
1751545800000|2025-07-03 12:30:00|4297|4290|4289|4287|4314|4303|4288|4286|27263
1751546100000|2025-07-03 12:35:00|4291|4288|4288|4287|4296|4295|4287|4285|8303
1751546400000|2025-07-03 12:40:00|4289|4288|4285|4283|4289|4288|4283|4281|3924
1751546700000|2025-07-03 12:45:00|4284|4282|4282|4280|4288|4287|4281|4280|1918
1751547000000|2025-07-03 12:50:00|4283|4281|4287|4285|4287|4285|4281|4280|4648
1751547300000|2025-07-03 12:55:00|4286|4286|4278|4276|4286|4286|4277|4276|1880
1751547600000|2025-07-03 13:00:00|4279|4277|4275|4273|4280|4279|4273|4271|6459
1751547900000|2025-07-03 13:05:00|4277|4274|4286|4284|4287|4286|4275|4274|3100
1751548200000|2025-07-03 13:10:00|4285|4283|4287|4285|4288|4286|4282|4280|10272
1751548500000|2025-07-03 13:15:00|4286|4286|4288|4286|4288|4287|4286|4284|3309
1751548800000|2025-07-03 13:20:00|4287|4287|4281|4280|4288|4287|4280|4279|3536
1751549100000|2025-07-03 13:25:00|4282|4279|4283|4281|4288|4287|4281|4279|6173
1751549400000|2025-07-03 13:30:00|4284|4282|4276|4274|4284|4282|4275|4274|9221
1751549700000|2025-07-03 13:35:00|4275|4275|4275|4273|4277|4275|4269|4268|9586
1751550000000|2025-07-03 13:40:00|4276|4274|4283|4280|4283|4281|4274|4272|8199
1751550300000|2025-07-03 13:45:00|4284|4282|4277|4275|4284|4283|4277|4275|6639
1751550600000|2025-07-03 13:50:00|4275|4274|4272|4270|4276|4275|4269|4268|9014
1751550900000|2025-07-03 13:55:00|4271|4271|4269|4268|4273|4271|4267|4266|5741
1751551200000|2025-07-03 14:00:00|4270|4269|4262|4261|4272|4271|4262|4260|12699
1751551500000|2025-07-03 14:05:00|4261|4260|4253|4252|4261|4260|4249|4248|12605
1751551800000|2025-07-03 14:10:00|4252|4251|4241|4239|4254|4253|4236|4235|15833
1751552100000|2025-07-03 14:15:00|4240|4238|4233|4231|4240|4239|4231|4230|19120
1751552400000|2025-07-03 14:20:00|4232|4232|4237|4235|4238|4237|4232|4231|6764
1751552700000|2025-07-03 14:25:00|4238|4236|4235|4233|4238|4237|4228|4227|21334
1751553000000|2025-07-03 14:30:00|4236|4234|4225|4223|4238|4237|4222|4221|18429
1751553300000|2025-07-03 14:35:00|4224|4224|4230|4228|4231|4230|4224|4223|24823
1751553600000|2025-07-03 14:40:00|4229|4229|4225|4224|4229|4229|4223|4221|4431
1751553900000|2025-07-03 14:45:00|4224|4223|4233|4231|4235|4233|4223|4222|12666
1751554200000|2025-07-03 14:50:00|4232|4230|4224|4222|4232|4230|4223|4222|3451
1751554500000|2025-07-03 14:55:00|4223|4221|4223|4221|4228|4227|4222|4220|6760
1751554800000|2025-07-03 15:00:00|4226|4224|4220|4218|4226|4224|4215|4214|10191
1751555100000|2025-07-03 15:05:00|4221|4219|4217|4215|4222|4220|4216|4214|20337
1751555400000|2025-07-03 15:10:00|4214|4216|4214|4212|4214|4216|4208|4207|20370
1751555700000|2025-07-03 15:15:00|4213|4211|4214|4212|4219|4217|4209|4208|8667
1751556000000|2025-07-03 15:20:00|4213|4211|4215|4214|4216|4215|4211|4210|9253
1751556300000|2025-07-03 15:25:00|4214|4213|4207|4206|4214|4213|4207|4205|19569
1751612400000|2025-07-04 07:00:00|4189|4186|4190|4188|4194|4193|4180|4176|27938
1751612700000|2025-07-04 07:05:00|4189|4185|4174|4173|4190|4187|4171|4168|26399
1751613000000|2025-07-04 07:10:00|4173|4172|4180|4178|4185|4183|4170|4168|40923
1751613300000|2025-07-04 07:15:00|4181|4179|4182|4181|4187|4185|4178|4176|12392
1751613600000|2025-07-04 07:20:00|4181|4180|4179|4178|4182|4180|4176|4174|16151
1751613900000|2025-07-04 07:25:00|4180|4177|4183|4180|4188|4186|4178|4175|6748
1751614200000|2025-07-04 07:30:00|4181|4178|4191|4189|4191|4190|4177|4176|12846
1751614500000|2025-07-04 07:35:00|4190|4187|4194|4193|4194|4193|4188|4186|6402
1751614800000|2025-07-04 07:40:00|4193|4192|4189|4187|4194|4193|4185|4183|8779
1751615100000|2025-07-04 07:45:00|4190|4188|4185|4183|4190|4189|4183|4181|9465
1751615400000|2025-07-04 07:50:00|4184|4182|4185|4183|4185|4184|4181|4179|4711
1751615700000|2025-07-04 07:55:00|4184|4184|4178|4176|4185|4184|4175|4173|6212
1751616000000|2025-07-04 08:00:00|4177|4175|4174|4172|4177|4176|4171|4170|5140
1751616300000|2025-07-04 08:05:00|4173|4173|4175|4173|4177|4176|4173|4172|5792
1751616600000|2025-07-04 08:10:00|4174|4174|4166|4164|4178|4176|4166|4164|8657
1751616900000|2025-07-04 08:15:00|4165|4165|4166|4165|4169|4167|4162|4161|17436
1751617200000|2025-07-04 08:20:00|4167|4166|4166|4165|4168|4167|4165|4164|28660
1751617500000|2025-07-04 08:25:00|4167|4164|4171|4169|4173|4172|4166|4164|4959
1751617800000|2025-07-04 08:30:00|4170|4168|4157|4155|4170|4168|4155|4154|7718
1751618100000|2025-07-04 08:35:00|4156|4154|4161|4160|4161|4160|4153|4152|10906
1751618400000|2025-07-04 08:40:00|4160|4159|4160|4158|4161|4160|4155|4154|2721
1751618700000|2025-07-04 08:45:00|4159|4157|4162|4160|4163|4161|4158|4157|4358
1751619000000|2025-07-04 08:50:00|4161|4161|4164|4162|4164|4163|4156|4155|5148
1751619300000|2025-07-04 08:55:00|4163|4161|4164|4162|4165|4163|4160|4158|9170
1751619600000|2025-07-04 09:00:00|4165|4163|4166|4165|4166|4165|4164|4162|9492
1751619900000|2025-07-04 09:05:00|4167|4166|4170|4168|4171|4170|4165|4164|8195
1751620200000|2025-07-04 09:10:00|4169|4167|4168|4166|4171|4169|4166|4165|3499
1751620500000|2025-07-04 09:15:00|4169|4167|4171|4169|4171|4170|4169|4167|5746
1751620800000|2025-07-04 09:20:00|4170|4168|4169|4168|4172|4171|4169|4168|1189
1751621100000|2025-07-04 09:25:00|4170|4167|4170|4169|4174|4173|4170|4167|2643
1751621400000|2025-07-04 09:30:00|4169|4168|4169|4167|4170|4169|4165|4164|10011
1751621700000|2025-07-04 09:35:00|4170|4168|4171|4170|4173|4171|4170|4168|4235
1751622000000|2025-07-04 09:40:00|4172|4171|4176|4174|4176|4174|4171|4170|3593
1751622300000|2025-07-04 09:45:00|4175|4175|4177|4175|4177|4175|4175|4173|3590
1751622600000|2025-07-04 09:50:00|4176|4174|4174|4172|4176|4175|4173|4172|9720
1751622900000|2025-07-04 09:55:00|4173|4171|4172|4171|4174|4172|4171|4170|14101
1751623200000|2025-07-04 10:00:00|4173|4172|4171|4169|4174|4172|4170|4169|3634
1751623500000|2025-07-04 10:05:00|4170|4168|4170|4169|4171|4169|4167|4165|2914
1751623800000|2025-07-04 10:10:00|4172|4170|4175|4174|4175|4174|4172|4170|8294
1751624100000|2025-07-04 10:15:00|4176|4175|4175|4173|4178|4176|4174|4173|14876
1751624400000|2025-07-04 10:20:00|4176|4174|4179|4178|4181|4179|4176|4174|2360
1751624700000|2025-07-04 10:25:00|4178|4177|4177|4176|4179|4178|4177|4175|1116
1751625000000|2025-07-04 10:30:00|4178|4177|4174|4172|4178|4177|4172|4171|8238
1751625300000|2025-07-04 10:35:00|4173|4173|4177|4175|4178|4176|4173|4172|3644
1751625600000|2025-07-04 10:40:00|4176|4176|4172|4171|4177|4176|4172|4171|6791
1751625900000|2025-07-04 10:45:00|4173|4170|4172|4170|4174|4172|4171|4169|3880
1751626200000|2025-07-04 10:50:00|4171|4171|4173|4171|4174|4172|4171|4170|5600
1751626500000|2025-07-04 10:55:00|4172|4170|4174|4172|4174|4173|4169|4168|3496
1751626800000|2025-07-04 11:00:00|4179|4178|4175|4174|4179|4178|4175|4174|3766
1751627100000|2025-07-04 11:05:00|4174|4173|4168|4167|4174|4173|4168|4166|3822
1751627400000|2025-07-04 11:10:00|4169|4168|4170|4168|4170|4169|4168|4166|2978
1751627700000|2025-07-04 11:15:00|4171|4169|4170|4169|4173|4171|4170|4169|88
1751628000000|2025-07-04 11:20:00|4171|4168|4169|4167|4171|4170|4167|4166|3493
1751628300000|2025-07-04 11:25:00|4168|4166|4170|4168|4170|4169|4167|4166|620
1751628600000|2025-07-04 11:30:00|4169|4169|4168|4167|4170|4169|4168|4167|907
1751628900000|2025-07-04 11:35:00|4167|4166|4166|4165|4167|4166|4164|4163|4404
1751629200000|2025-07-04 11:40:00|4167|4166|4162|4161|4167|4166|4162|4161|2159
1751629500000|2025-07-04 11:45:00|4163|4162|4164|4162|4164|4163|4163|4161|2259
1751629800000|2025-07-04 11:50:00|4163|4163|4168|4166|4168|4166|4163|4162|3866
1751630100000|2025-07-04 11:55:00|4169|4167|4164|4163|4169|4168|4164|4163|966
1751630400000|2025-07-04 12:00:00|4163|4162|4164|4162|4164|4163|4163|4161|2586
1751630700000|2025-07-04 12:05:00|4163|4158|4162|4160|4163|4160|4157|4155|22996
1751631000000|2025-07-04 12:10:00|4161|4161|4157|4155|4162|4161|4156|4155|4501
1751631300000|2025-07-04 12:15:00|4156|4157|4155|4154|4158|4157|4154|4153|4735
1751631600000|2025-07-04 12:20:00|4156|4155|4154|4153|4159|4158|4153|4152|8097
1751631900000|2025-07-04 12:25:00|4153|4152|4157|4156|4159|4157|4153|4151|9648
1751632200000|2025-07-04 12:30:00|4156|4155|4157|4156|4161|4160|4156|4155|7792
1751632500000|2025-07-04 12:35:00|4158|4157|4157|4156|4159|4158|4157|4156|2338
1751632800000|2025-07-04 12:40:00|4156|4155|4155|4154|4156|4155|4153|4152|2074
1751633100000|2025-07-04 12:45:00|4154|4153|4152|4151|4157|4156|4151|4150|8625
1751633400000|2025-07-04 12:50:00|4151|4150|4154|4153|4156|4155|4151|4150|4314
1751633700000|2025-07-04 12:55:00|4155|4154|4152|4151|4155|4154|4151|4150|4335
1751634000000|2025-07-04 13:00:00|4153|4152|4157|4155|4157|4156|4153|4151|7591
1751634300000|2025-07-04 13:05:00|4156|4154|4158|4157|4158|4157|4156|4154|4998
1751634600000|2025-07-04 13:10:00|4159|4158|4157|4156|4160|4159|4157|4156|5494
1751634900000|2025-07-04 13:15:00|4158|4157|4160|4158|4160|4159|4157|4156|2385
1751635200000|2025-07-04 13:20:00|4161|4159|4165|4164|4165|4164|4158|4157|2770
1751635500000|2025-07-04 13:25:00|4166|4163|4165|4163|4166|4165|4164|4162|2152
1751635800000|2025-07-04 13:30:00|4164|4162|4166|4165|4166|4165|4161|4160|7052
1751636100000|2025-07-04 13:35:00|4165|4164|4162|4161|4168|4167|4161|4159|9746
1751636400000|2025-07-04 13:40:00|4163|4162|4167|4166|4168|4167|4163|4162|6984
1751636700000|2025-07-04 13:45:00|4168|4167|4168|4167|4170|4169|4166|4165|4828
1751637000000|2025-07-04 13:50:00|4167|4166|4169|4168|4174|4172|4167|4166|3053
1751637300000|2025-07-04 13:55:00|4170|4169|4171|4170|4172|4171|4168|4167|5885
1751637600000|2025-07-04 14:00:00|4170|4169|4165|4164|4171|4170|4165|4164|6394
1751637900000|2025-07-04 14:05:00|4164|4162|4165|4163|4165|4164|4162|4160|3305
1751638200000|2025-07-04 14:10:00|4166|4164|4169|4167|4170|4168|4165|4163|1327
1751638500000|2025-07-04 14:15:00|4168|4168|4171|4170|4172|4171|4167|4166|10089
1751638800000|2025-07-04 14:20:00|4170|4169|4171|4170|4171|4170|4170|4169|880
1751639100000|2025-07-04 14:25:00|4170|4169|4171|4170|4174|4172|4169|4168|6667
1751639400000|2025-07-04 14:30:00|4170|4169|4169|4168|4170|4169|4169|4168|2316
1751639700000|2025-07-04 14:35:00|4170|4169|4167|4166|4170|4169|4166|4165|3666
1751640000000|2025-07-04 14:40:00|4168|4164|4169|4167|4169|4167|4165|4164|3431
1751640300000|2025-07-04 14:45:00|4170|4168|4170|4169|4171|4170|4169|4168|9619
1751640600000|2025-07-04 14:50:00|4171|4170|4170|4169|4171|4170|4169|4168|5068
1751640900000|2025-07-04 14:55:00|4169|4168|4168|4167|4170|4169|4167|4166|1877
1751641200000|2025-07-04 15:00:00|4169|4168|4170|4168|4171|4170|4168|4168|4238
1751641500000|2025-07-04 15:05:00|4171|4169|4176|4175|4179|4177|4169|4168|4565
1751641800000|2025-07-04 15:10:00|4177|4176|4170|4168|4179|4178|4170|4168|11168
1751642100000|2025-07-04 15:15:00|4169|4167|4165|4163|4170|4167|4162|4160|11473
1751642400000|2025-07-04 15:20:00|4164|4164|4163|4162|4165|4164|4161|4160|11481
1751642700000|2025-07-04 15:25:00|4162|4161|4164|4163|4166|4164|4162|4161|5831
1751871600000|2025-07-07 07:00:00|4181|4177|4161|4159|4181|4177|4160|4158|10609
1751871900000|2025-07-07 07:05:00|4158|4156|4156|4154|4159|4158|4151|4148|11131
1751872200000|2025-07-07 07:10:00|4155|4153|4154|4153|4157|4156|4148|4146|15966
1751872500000|2025-07-07 07:15:00|4155|4154|4144|4143|4161|4158|4144|4143|14123
1751872800000|2025-07-07 07:20:00|4145|4142|4154|4153|4157|4155|4144|4142|15795
1751873100000|2025-07-07 07:25:00|4156|4155|4158|4156|4160|4158|4155|4153|3538
1751873400000|2025-07-07 07:30:00|4154|4153|4155|4154|4159|4157|4151|4150|27570
1751873700000|2025-07-07 07:35:00|4156|4155|4157|4155|4160|4159|4153|4152|8426
1751874000000|2025-07-07 07:40:00|4158|4156|4160|4158|4160|4159|4152|4151|4176
1751874300000|2025-07-07 07:45:00|4161|4159|4160|4159|4161|4160|4158|4157|2267
1751874600000|2025-07-07 07:50:00|4161|4158|4163|4161|4165|4163|4159|4158|4553
1751874900000|2025-07-07 07:55:00|4162|4159|4161|4159|4162|4160|4158|4156|2762
1751875200000|2025-07-07 08:00:00|4160|4160|4163|4162|4164|4162|4159|4157|1127
1751875500000|2025-07-07 08:05:00|4162|4161|4156|4154|4163|4161|4155|4153|8758
1751875800000|2025-07-07 08:10:00|4155|4153|4148|4147|4155|4153|4147|4146|17390
1751876100000|2025-07-07 08:15:00|4147|4146|4149|4147|4152|4151|4146|4145|6292
1751876400000|2025-07-07 08:20:00|4148|4148|4148|4146|4149|4148|4145|4144|2889
1751876700000|2025-07-07 08:25:00|4149|4147|4149|4147|4151|4150|4146|4145|2858
1751877000000|2025-07-07 08:30:00|4148|4146|4150|4149|4150|4149|4144|4143|10359
1751877300000|2025-07-07 08:35:00|4151|4150|4157|4155|4158|4156|4151|4150|3037
1751877600000|2025-07-07 08:40:00|4156|4154|4164|4162|4165|4164|4155|4153|3560
1751877900000|2025-07-07 08:45:00|4166|4163|4164|4163|4167|4166|4164|4162|1264
1751878200000|2025-07-07 08:50:00|4163|4162|4159|4157|4163|4163|4157|4156|3623
1751878500000|2025-07-07 08:55:00|4161|4158|4160|4158|4161|4160|4159|4157|1234
1751878800000|2025-07-07 09:00:00|4161|4159|4153|4151|4162|4161|4152|4150|7730
1751879100000|2025-07-07 09:05:00|4154|4152|4154|4153|4154|4153|4150|4148|5323
1751879400000|2025-07-07 09:10:00|4155|4154|4155|4153|4158|4157|4153|4152|9676
1751879700000|2025-07-07 09:15:00|4154|4154|4154|4153|4157|4155|4153|4151|2199
1751880000000|2025-07-07 09:20:00|4153|4152|4148|4146|4154|4153|4147|4146|1418
1751880300000|2025-07-07 09:25:00|4147|4147|4147|4146|4148|4147|4147|4145|5090
1751880600000|2025-07-07 09:30:00|4148|4145|4148|4146|4148|4147|4144|4143|6424
1751880900000|2025-07-07 09:35:00|4149|4147|4147|4145|4150|4149|4146|4145|5557
1751881200000|2025-07-07 09:40:00|4149|4146|4150|4149|4152|4150|4149|4146|8318
1751881500000|2025-07-07 09:45:00|4151|4148|4145|4144|4151|4148|4145|4143|7278
1751881800000|2025-07-07 09:50:00|4146|4145|4151|4149|4152|4151|4145|4144|8719
1751882100000|2025-07-07 09:55:00|4150|4150|4152|4150|4152|4151|4149|4147|1016
1751882400000|2025-07-07 10:00:00|4153|4151|4154|4153|4154|4153|4150|4148|4895
1751882700000|2025-07-07 10:05:00|4153|4151|4154|4153|4154|4153|4152|4151|1413
1751883000000|2025-07-07 10:10:00|4153|4152|4159|4157|4161|4160|4153|4152|2875
1751883300000|2025-07-07 10:15:00|4158|4156|4153|4152|4158|4156|4151|4149|1203
1751883600000|2025-07-07 10:20:00|4154|4151|4153|4151|4155|4154|4152|4151|365
1751883900000|2025-07-07 10:25:00|4152|4150|4150|4148|4152|4151|4149|4148|269
1751884200000|2025-07-07 10:30:00|4152|4149|4151|4150|4152|4151|4147|4146|2916
1751884500000|2025-07-07 10:35:00|4152|4151|4151|4150|4154|4153|4151|4150|3666
1751884800000|2025-07-07 10:40:00|4152|4151|4153|4151|4154|4153|4151|4150|2033
1751885100000|2025-07-07 10:45:00|4152|4152|4154|4153|4154|4153|4152|4151|1503
1751885400000|2025-07-07 10:50:00|4153|4152|4158|4156|4159|4158|4153|4152|3751
1751885700000|2025-07-07 10:55:00|4159|4157|4162|4160|4162|4161|4158|4156|8094
1751886000000|2025-07-07 11:00:00|4163|4161|4163|4161|4164|4163|4161|4160|4716
1751886300000|2025-07-07 11:05:00|4162|4160|4162|4160|4163|4161|4159|4157|1504
1751886600000|2025-07-07 11:10:00|4161|4161|4159|4157|4162|4161|4158|4156|490
1751886900000|2025-07-07 11:15:00|4158|4158|4160|4158|4160|4158|4157|4156|267
1751887200000|2025-07-07 11:20:00|4159|4157|4162|4160|4162|4160|4158|4156|4624
1751887500000|2025-07-07 11:25:00|4161|4159|4162|4161|4162|4161|4160|4158|2585
1751887800000|2025-07-07 11:30:00|4161|4160|4159|4158|4161|4160|4158|4156|998
1751888100000|2025-07-07 11:35:00|4160|4159|4159|4157|4161|4160|4159|4157|1162
1751888400000|2025-07-07 11:40:00|4158|4156|4158|4157|4159|4157|4156|4155|4624
1751888700000|2025-07-07 11:45:00|4159|4158|4161|4160|4162|4160|4159|4158|2126
1751889000000|2025-07-07 11:50:00|4162|4161|4161|4160|4162|4161|4161|4159|937
1751889300000|2025-07-07 11:55:00|4162|4161|4163|4161|4164|4163|4162|4160|2826
1751889600000|2025-07-07 12:00:00|4162|4160|4162|4161|4166|4165|4162|4160|4445
1751889900000|2025-07-07 12:05:00|4164|4160|4165|4163|4166|4164|4162|4160|1189
1751890200000|2025-07-07 12:10:00|4166|4164|4165|4163|4166|4164|4163|4161|6360
1751890500000|2025-07-07 12:15:00|4166|4164|4161|4159|4166|4165|4159|4158|8686
1751890800000|2025-07-07 12:20:00|4160|4160|4164|4162|4165|4164|4160|4160|2443
1751891100000|2025-07-07 12:25:00|4163|4161|4162|4160|4164|4161|4161|4160|2383
1751891400000|2025-07-07 12:30:00|4161|4161|4163|4161|4163|4162|4160|4159|6181
1751891700000|2025-07-07 12:35:00|4162|4162|4160|4159|4163|4162|4160|4158|9160
1751892000000|2025-07-07 12:40:00|4161|4158|4157|4156|4161|4158|4157|4155|1690
1751892300000|2025-07-07 12:45:00|4156|4154|4154|4152|4156|4154|4153|4151|3167
1751892600000|2025-07-07 12:50:00|4153|4153|4151|4149|4154|4153|4150|4149|9751
1751892900000|2025-07-07 12:55:00|4150|4150|4147|4146|4151|4150|4147|4146|4677
1751893200000|2025-07-07 13:00:00|4148|4145|4143|4141|4148|4147|4143|4141|8732
1751893500000|2025-07-07 13:05:00|4142|4140|4141|4140|4142|4141|4139|4138|7957
1751893800000|2025-07-07 13:10:00|4142|4141|4139|4138|4142|4141|4139|4138|7879
1751894100000|2025-07-07 13:15:00|4138|4137|4143|4142|4143|4142|4136|4134|11249
1751894400000|2025-07-07 13:20:00|4144|4143|4144|4143|4146|4145|4142|4140|10477
1751894700000|2025-07-07 13:25:00|4146|4144|4148|4146|4149|4147|4145|4144|3570
1751895000000|2025-07-07 13:30:00|4147|4147|4154|4153|4157|4156|4146|4144|5256
1751895300000|2025-07-07 13:35:00|4155|4152|4153|4152|4155|4154|4152|4150|2113
1751895600000|2025-07-07 13:40:00|4154|4153|4147|4145|4157|4155|4147|4145|4454
1751895900000|2025-07-07 13:45:00|4146|4144|4146|4144|4147|4146|4143|4142|5834
1751896200000|2025-07-07 13:50:00|4145|4145|4144|4143|4145|4145|4141|4140|9284
1751896500000|2025-07-07 13:55:00|4145|4144|4151|4150|4151|4150|4144|4143|6135
1751896800000|2025-07-07 14:00:00|4152|4149|4153|4152|4153|4152|4148|4146|5149
1751897100000|2025-07-07 14:05:00|4154|4153|4149|4148|4155|4154|4147|4146|9668
1751897400000|2025-07-07 14:10:00|4150|4149|4150|4149|4151|4150|4147|4146|4871
1751897700000|2025-07-07 14:15:00|4151|4150|4150|4149|4151|4150|4147|4146|6347
1751898000000|2025-07-07 14:20:00|4151|4150|4148|4147|4153|4151|4148|4146|4699
1751898300000|2025-07-07 14:25:00|4147|4146|4141|4140|4147|4146|4139|4138|12488
1751898600000|2025-07-07 14:30:00|4140|4139|4136|4135|4141|4139|4136|4134|12147
1751898900000|2025-07-07 14:35:00|4135|4133|4134|4132|4135|4134|4131|4130|7279
1751899200000|2025-07-07 14:40:00|4133|4131|4138|4137|4138|4137|4132|4131|10232
1751899500000|2025-07-07 14:45:00|4140|4139|4142|4141|4143|4142|4140|4139|2834
1751899800000|2025-07-07 14:50:00|4143|4142|4141|4140|4143|4142|4139|4138|8699
1751900100000|2025-07-07 14:55:00|4140|4139|4142|4141|4143|4142|4139|4138|9334
1751900400000|2025-07-07 15:00:00|4143|4142|4141|4140|4145|4144|4141|4140|10288
1751900700000|2025-07-07 15:05:00|4142|4139|4141|4140|4142|4140|4139|4138|5540
1751901000000|2025-07-07 15:10:00|4140|4139|4139|4138|4142|4140|4139|4138|2127
1751901300000|2025-07-07 15:15:00|4140|4139|4139|4137|4140|4139|4137|4136|7305
1751901600000|2025-07-07 15:20:00|4138|4138|4140|4138|4141|4140|4138|4137|5361
1751901900000|2025-07-07 15:25:00|4139|4137|4137|4135|4140|4139|4136|4135|19923
1751958000000|2025-07-08 07:00:00|4148|4145|4133|4131|4152|4148|4132|4130|18265
1751958300000|2025-07-08 07:05:00|4127|4125|4129|4127|4131|4130|4123|4121|27555
1751958600000|2025-07-08 07:10:00|4128|4128|4126|4125|4137|4135|4124|4123|10198
1751958900000|2025-07-08 07:15:00|4127|4126|4135|4133|4136|4134|4126|4125|8239
1751959200000|2025-07-08 07:20:00|4136|4134|4143|4142|4144|4142|4135|4133|10942
1751959500000|2025-07-08 07:25:00|4144|4141|4146|4144|4146|4145|4143|4141|2822
1751959800000|2025-07-08 07:30:00|4145|4143|4138|4137|4145|4143|4137|4135|11631
1751960100000|2025-07-08 07:35:00|4139|4138|4143|4142|4146|4145|4139|4138|5145
1751960400000|2025-07-08 07:40:00|4142|4141|4141|4139|4144|4143|4138|4137|3185
1751960700000|2025-07-08 07:45:00|4143|4140|4148|4146|4151|4150|4143|4140|10298
1751961000000|2025-07-08 07:50:00|4149|4147|4158|4156|4158|4156|4149|4146|9534
1751961300000|2025-07-08 07:55:00|4159|4157|4162|4161|4163|4162|4159|4156|7807
1751961600000|2025-07-08 08:00:00|4163|4160|4160|4159|4164|4163|4159|4158|3702
1751961900000|2025-07-08 08:05:00|4159|4158|4163|4161|4163|4161|4158|4156|4208
1751962200000|2025-07-08 08:10:00|4162|4160|4159|4157|4162|4160|4157|4156|4149
1751962500000|2025-07-08 08:15:00|4160|4158|4166|4165|4167|4166|4160|4158|14493
1751962800000|2025-07-08 08:20:00|4165|4164|4165|4163|4165|4164|4163|4162|6574
1751963100000|2025-07-08 08:25:00|4164|4162|4163|4161|4166|4165|4162|4160|5359
1751963400000|2025-07-08 08:30:00|4162|4162|4168|4166|4170|4168|4162|4160|4031
1751963700000|2025-07-08 08:35:00|4169|4167|4167|4166|4169|4168|4164|4163|3981
1751964000000|2025-07-08 08:40:00|4168|4167|4167|4166|4169|4168|4164|4163|4300
1751964300000|2025-07-08 08:45:00|4168|4167|4171|4170|4171|4170|4167|4166|7677
1751964600000|2025-07-08 08:50:00|4172|4169|4170|4169|4173|4172|4170|4168|9731
1751964900000|2025-07-08 08:55:00|4171|4168|4169|4168|4172|4170|4169|4168|2982
1751965200000|2025-07-08 09:00:00|4170|4167|4165|4164|4170|4168|4165|4164|6409
1751965500000|2025-07-08 09:05:00|4167|4165|4175|4174|4175|4174|4166|4165|5122
1751965800000|2025-07-08 09:10:00|4177|4175|4170|4169|4177|4176|4169|4167|3864
1751966100000|2025-07-08 09:15:00|4172|4170|4171|4170|4174|4173|4170|4169|3947
1751966400000|2025-07-08 09:20:00|4172|4169|4165|4163|4172|4169|4164|4163|3437
1751966700000|2025-07-08 09:25:00|4166|4164|4167|4166|4167|4166|4165|4164|4205
1751967000000|2025-07-08 09:30:00|4168|4167|4168|4167|4169|4168|4168|4167|1354
1751967300000|2025-07-08 09:35:00|4169|4168|4170|4168|4171|4170|4168|4168|3502
1751967600000|2025-07-08 09:40:00|4171|4169|4170|4168|4172|4171|4169|4167|3409
1751967900000|2025-07-08 09:45:00|4171|4169|4171|4170|4173|4172|4170|4169|5101
1751968200000|2025-07-08 09:50:00|4170|4169|4163|4162|4171|4170|4163|4162|1618
1751968500000|2025-07-08 09:55:00|4164|4163|4164|4163|4165|4163|4163|4162|2451
1751968800000|2025-07-08 10:00:00|4163|4162|4161|4160|4164|4163|4161|4159|1798
1751969100000|2025-07-08 10:05:00|4162|4161|4164|4162|4164|4162|4161|4160|3124
1751969400000|2025-07-08 10:10:00|4163|4163|4165|4164|4166|4165|4163|4161|2951
1751969700000|2025-07-08 10:15:00|4166|4165|4172|4170|4173|4172|4166|4165|3863
1751970000000|2025-07-08 10:20:00|4171|4169|4167|4166|4172|4169|4167|4165|1836
1751970300000|2025-07-08 10:25:00|4168|4167|4166|4165|4168|4167|4164|4163|1314
1751970600000|2025-07-08 10:30:00|4167|4166|4166|4165|4167|4166|4165|4163|723
1751970900000|2025-07-08 10:35:00|4167|4166|4169|4167|4169|4168|4167|4166|5093
1751971200000|2025-07-08 10:40:00|4168|4168|4168|4167|4169|4168|4167|4166|311
1751971500000|2025-07-08 10:45:00|4169|4168|4170|4168|4171|4169|4168|4167|766
1751971800000|2025-07-08 10:50:00|4169|4169|4169|4167|4170|4169|4168|4167|1821
1751972100000|2025-07-08 10:55:00|4168|4166|4171|4170|4172|4171|4167|4166|7405
1751972400000|2025-07-08 11:00:00|4172|4171|4172|4171|4173|4172|4171|4170|2521
1751972700000|2025-07-08 11:05:00|4171|4170|4171|4169|4172|4171|4170|4169|1896
1751973000000|2025-07-08 11:10:00|4170|4170|4172|4171|4172|4171|4169|4168|628
1751973300000|2025-07-08 11:15:00|4171|4170|4171|4169|4172|4170|4170|4169|1014
1751973600000|2025-07-08 11:20:00|4170|4170|4171|4169|4171|4170|4170|4169|754
1751973900000|2025-07-08 11:25:00|4172|4170|4171|4170|4172|4171|4171|4170|1855
1751974200000|2025-07-08 11:30:00|4170|4169|4171|4169|4171|4170|4170|4169|1791
1751974500000|2025-07-08 11:35:00|4170|4170|4173|4172|4173|4172|4170|4169|2304
1751974800000|2025-07-08 11:40:00|4174|4173|4175|4174|4175|4174|4173|4172|4101
1751975100000|2025-07-08 11:45:00|4176|4175|4181|4179|4181|4179|4176|4175|6461
1751975400000|2025-07-08 11:50:00|4182|4180|4189|4188|4190|4189|4181|4180|9211
1751975700000|2025-07-08 11:55:00|4188|4187|4189|4188|4192|4190|4188|4187|18664
1751976000000|2025-07-08 12:00:00|4188|4187|4180|4178|4188|4187|4178|4177|4347
1751976300000|2025-07-08 12:05:00|4179|4179|4180|4179|4183|4182|4178|4177|1580
1751976600000|2025-07-08 12:10:00|4182|4180|4181|4180|4182|4180|4175|4174|5445
1751976900000|2025-07-08 12:15:00|4180|4179|4181|4179|4181|4180|4180|4179|1781
1751977200000|2025-07-08 12:20:00|4182|4180|4178|4177|4182|4181|4178|4176|4207
1751977500000|2025-07-08 12:25:00|4177|4176|4171|4170|4177|4176|4170|4169|4679
1751977800000|2025-07-08 12:30:00|4172|4169|4171|4169|4173|4172|4168|4167|1766
1751978100000|2025-07-08 12:35:00|4172|4170|4172|4171|4176|4175|4172|4170|11124
1751978400000|2025-07-08 12:40:00|4173|4170|4174|4172|4174|4173|4171|4170|7106
1751978700000|2025-07-08 12:45:00|4175|4173|4178|4177|4178|4177|4174|4173|2129
1751979000000|2025-07-08 12:50:00|4176|4175|4178|4177|4180|4179|4175|4174|6485
1751979300000|2025-07-08 12:55:00|4179|4178|4182|4181|4182|4181|4179|4178|4973
1751979600000|2025-07-08 13:00:00|4183|4182|4187|4186|4187|4186|4183|4182|5704
1751979900000|2025-07-08 13:05:00|4188|4187|4185|4184|4190|4189|4185|4184|13541
1751980200000|2025-07-08 13:10:00|4184|4183|4181|4180|4185|4184|4181|4180|8862
1751980500000|2025-07-08 13:15:00|4180|4179|4182|4181|4183|4181|4179|4178|11011
1751980800000|2025-07-08 13:20:00|4183|4182|4188|4187|4189|4187|4183|4182|3181
1751981100000|2025-07-08 13:25:00|4187|4186|4186|4184|4188|4187|4186|4184|4074
1751981400000|2025-07-08 13:30:00|4187|4185|4190|4189|4193|4191|4187|4185|14411
1751981700000|2025-07-08 13:35:00|4192|4190|4200|4198|4202|4200|4192|4190|16411
1751982000000|2025-07-08 13:40:00|4199|4199|4213|4212|4215|4213|4199|4198|15355
1751982300000|2025-07-08 13:45:00|4215|4213|4229|4227|4231|4230|4215|4213|29280
1751982600000|2025-07-08 13:50:00|4228|4229|4246|4245|4247|4246|4228|4227|27109
1751982900000|2025-07-08 13:55:00|4247|4246|4246|4244|4252|4251|4243|4241|18314
1751983200000|2025-07-08 14:00:00|4247|4245|4231|4229|4249|4248|4228|4226|22994
1751983500000|2025-07-08 14:05:00|4230|4227|4229|4228|4233|4231|4223|4222|14345
1751983800000|2025-07-08 14:10:00|4231|4230|4237|4235|4238|4236|4230|4229|2421
1751984100000|2025-07-08 14:15:00|4238|4236|4245|4244|4245|4244|4236|4234|10404
1751984400000|2025-07-08 14:20:00|4246|4245|4255|4253|4255|4253|4246|4245|25087
1751984700000|2025-07-08 14:25:00|4256|4254|4255|4254|4258|4257|4253|4252|16249
1751985000000|2025-07-08 14:30:00|4254|4252|4258|4257|4260|4259|4252|4251|10431
1751985300000|2025-07-08 14:35:00|4257|4256|4258|4257|4260|4258|4253|4251|13965
1751985600000|2025-07-08 14:40:00|4257|4256|4259|4257|4263|4261|4257|4256|6860
1751985900000|2025-07-08 14:45:00|4258|4251|4262|4260|4262|4261|4249|4247|22141
1751986200000|2025-07-08 14:50:00|4261|4261|4265|4264|4266|4264|4260|4258|18609
1751986500000|2025-07-08 14:55:00|4264|4263|4274|4272|4275|4274|4264|4263|29232
1751986800000|2025-07-08 15:00:00|4275|4273|4272|4270|4275|4273|4267|4266|19642
1751987100000|2025-07-08 15:05:00|4271|4271|4270|4268|4273|4272|4268|4267|10588
1751987400000|2025-07-08 15:10:00|4269|4269|4256|4255|4269|4269|4256|4255|26524
1751987700000|2025-07-08 15:15:00|4257|4256|4259|4258|4259|4258|4254|4253|17623
1751988000000|2025-07-08 15:20:00|4260|4257|4257|4256|4262|4261|4256|4254|17032
1751988300000|2025-07-08 15:25:00|4256|4255|4250|4249|4256|4255|4248|4246|13396
1752044400000|2025-07-09 07:00:00|4268|4263|4272|4270|4277|4274|4251|4250|20888
1752044700000|2025-07-09 07:05:00|4273|4271|4262|4260|4279|4276|4258|4256|18278
1752045000000|2025-07-09 07:10:00|4261|4259|4257|4254|4262|4260|4249|4246|6872
1752045300000|2025-07-09 07:15:00|4259|4255|4264|4262|4265|4263|4257|4255|7199
1752045600000|2025-07-09 07:20:00|4265|4261|4272|4270|4272|4271|4265|4261|16479
1752045900000|2025-07-09 07:25:00|4273|4269|4272|4271|4275|4274|4270|4268|6703
1752046200000|2025-07-09 07:30:00|4273|4272|4273|4272|4277|4275|4264|4262|11284
1752046500000|2025-07-09 07:35:00|4275|4273|4288|4286|4290|4288|4272|4271|10403
1752046800000|2025-07-09 07:40:00|4290|4287|4291|4289|4297|4294|4288|4287|5213
1752047100000|2025-07-09 07:45:00|4293|4290|4297|4296|4301|4299|4292|4290|15856
1752047400000|2025-07-09 07:50:00|4298|4297|4297|4295|4299|4298|4294|4293|9084
1752047700000|2025-07-09 07:55:00|4298|4296|4303|4302|4304|4302|4297|4295|16090
1752048000000|2025-07-09 08:00:00|4302|4301|4309|4308|4312|4310|4301|4299|6688
1752048300000|2025-07-09 08:05:00|4310|4309|4313|4312|4313|4312|4307|4306|10805
1752048600000|2025-07-09 08:10:00|4315|4311|4316|4315|4318|4317|4313|4311|16470
1752048900000|2025-07-09 08:15:00|4317|4316|4318|4317|4322|4321|4317|4316|13254
1752049200000|2025-07-09 08:20:00|4317|4316|4304|4303|4317|4316|4303|4302|7766
1752049500000|2025-07-09 08:25:00|4305|4304|4312|4310|4312|4310|4304|4303|5355
1752049800000|2025-07-09 08:30:00|4311|4309|4301|4300|4312|4311|4301|4300|1341
1752050100000|2025-07-09 08:35:00|4300|4299|4305|4303|4306|4305|4296|4295|5194
1752050400000|2025-07-09 08:40:00|4307|4304|4302|4301|4308|4306|4302|4301|9240
1752050700000|2025-07-09 08:45:00|4301|4300|4299|4298|4303|4302|4298|4297|3565
1752051000000|2025-07-09 08:50:00|4298|4297|4308|4306|4308|4306|4298|4297|2641
1752051300000|2025-07-09 08:55:00|4309|4307|4316|4315|4320|4318|4307|4306|14148
1752051600000|2025-07-09 09:00:00|4318|4316|4321|4319|4323|4321|4316|4315|5868
1752051900000|2025-07-09 09:05:00|4320|4318|4316|4315|4321|4319|4313|4312|8271
1752052200000|2025-07-09 09:10:00|4317|4318|4314|4312|4320|4318|4308|4306|5579
1752052500000|2025-07-09 09:15:00|4313|4313|4317|4316|4320|4318|4312|4310|7497
1752052800000|2025-07-09 09:20:00|4318|4317|4321|4319|4322|4321|4317|4315|16903
1752053100000|2025-07-09 09:25:00|4322|4320|4328|4327|4332|4330|4321|4320|20529
1752053400000|2025-07-09 09:30:00|4329|4326|4338|4336|4339|4337|4327|4326|20027
1752053700000|2025-07-09 09:35:00|4337|4337|4336|4334|4343|4342|4334|4333|16475
1752054000000|2025-07-09 09:40:00|4335|4333|4334|4332|4336|4334|4329|4327|7429
1752054300000|2025-07-09 09:45:00|4335|4333|4339|4338|4340|4339|4332|4330|9646
1752054600000|2025-07-09 09:50:00|4343|4341|4343|4342|4350|4349|4342|4341|12448
1752054900000|2025-07-09 09:55:00|4344|4343|4348|4347|4348|4347|4341|4339|6512
1752055200000|2025-07-09 10:00:00|4350|4348|4353|4352|4353|4352|4348|4347|20736
1752055500000|2025-07-09 10:05:00|4352|4351|4350|4349|4353|4352|4345|4344|4535
1752055800000|2025-07-09 10:10:00|4351|4350|4350|4348|4352|4350|4348|4347|3408
1752056100000|2025-07-09 10:15:00|4349|4347|4333|4331|4350|4349|4333|4331|5644
1752056400000|2025-07-09 10:20:00|4334|4332|4340|4339|4341|4339|4334|4332|4020
1752056700000|2025-07-09 10:25:00|4341|4340|4338|4337|4341|4340|4338|4337|5366
1752057000000|2025-07-09 10:30:00|4340|4339|4340|4338|4342|4340|4336|4334|6602
1752057300000|2025-07-09 10:35:00|4341|4339|4339|4338|4343|4342|4337|4336|5601
1752057600000|2025-07-09 10:40:00|4341|4339|4342|4341|4344|4342|4338|4337|12830
1752057900000|2025-07-09 10:45:00|4341|4340|4339|4338|4343|4341|4339|4338|3514
1752058200000|2025-07-09 10:50:00|4342|4340|4345|4343|4346|4344|4340|4339|5740
1752058500000|2025-07-09 10:55:00|4344|4344|4347|4346|4347|4346|4344|4344|6651
1752058800000|2025-07-09 11:00:00|4349|4347|4349|4348|4350|4348|4348|4347|5655
1752059100000|2025-07-09 11:05:00|4350|4349|4343|4342|4350|4349|4343|4342|5137
1752059400000|2025-07-09 11:10:00|4344|4343|4348|4347|4348|4347|4344|4343|4901
1752059700000|2025-07-09 11:15:00|4347|4346|4351|4350|4351|4350|4346|4344|6548
1752060000000|2025-07-09 11:20:00|4350|4349|4346|4345|4351|4350|4346|4345|4517
1752060300000|2025-07-09 11:25:00|4347|4346|4353|4351|4353|4351|4347|4345|6761
1752060600000|2025-07-09 11:30:00|4354|4352|4356|4355|4356|4355|4352|4351|7824
1752060900000|2025-07-09 11:35:00|4357|4356|4361|4360|4361|4360|4356|4355|33780
1752061200000|2025-07-09 11:40:00|4362|4359|4362|4361|4363|4362|4358|4357|8443
1752061500000|2025-07-09 11:45:00|4366|4365|4368|4366|4372|4371|4366|4364|42115
1752061800000|2025-07-09 11:50:00|4367|4367|4367|4366|4372|4371|4366|4365|13820
1752062100000|2025-07-09 11:55:00|4369|4365|4365|4364|4369|4367|4364|4362|4854
1752062400000|2025-07-09 12:00:00|4364|4363|4366|4364|4370|4368|4363|4361|7533
1752062700000|2025-07-09 12:05:00|4365|4365|4365|4364|4370|4368|4364|4363|7936
1752063000000|2025-07-09 12:10:00|4364|4363|4373|4371|4373|4372|4363|4362|8791
1752063300000|2025-07-09 12:15:00|4372|4372|4370|4369|4373|4372|4369|4368|3189
1752063600000|2025-07-09 12:20:00|4369|4368|4376|4375|4377|4376|4368|4367|14224
1752063900000|2025-07-09 12:25:00|4375|4374|4374|4372|4376|4375|4369|4368|24183
1752064200000|2025-07-09 12:30:00|4373|4371|4371|4370|4375|4373|4368|4367|23031
1752064500000|2025-07-09 12:35:00|4374|4372|4372|4370|4377|4375|4370|4369|10717
1752064800000|2025-07-09 12:40:00|4373|4371|4372|4371|4375|4373|4371|4370|6560
1752065100000|2025-07-09 12:45:00|4371|4370|4376|4375|4377|4375|4369|4368|8462
1752065400000|2025-07-09 12:50:00|4375|4374|4391|4389|4393|4391|4374|4373|21401
1752065700000|2025-07-09 12:55:00|4390|4388|4400|4398|4402|4401|4389|4387|14993
1752066000000|2025-07-09 13:00:00|4399|4397|4403|4402|4404|4403|4395|4393|15905
1752066300000|2025-07-09 13:05:00|4404|4404|4408|4407|4410|4408|4401|4399|14292
1752066600000|2025-07-09 13:10:00|4409|4408|4413|4411|4414|4413|4409|4408|12348
1752066900000|2025-07-09 13:15:00|4414|4412|4409|4407|4418|4417|4407|4405|15447
1752067200000|2025-07-09 13:20:00|4410|4408|4413|4411|4422|4421|4409|4408|24204
1752067500000|2025-07-09 13:25:00|4412|4410|4413|4412|4417|4415|4410|4409|18614
1752067800000|2025-07-09 13:30:00|4412|4411|4419|4417|4429|4428|4412|4411|18175
1752068100000|2025-07-09 13:35:00|4418|4418|4413|4411|4423|4421|4413|4411|13012
1752068400000|2025-07-09 13:40:00|4414|4412|4418|4416|4421|4420|4414|4412|8653
1752068700000|2025-07-09 13:45:00|4417|4415|4415|4414|4417|4415|4407|4406|12361
1752069000000|2025-07-09 13:50:00|4414|4413|4406|4405|4415|4414|4406|4405|13530
1752069300000|2025-07-09 13:55:00|4405|4404|4401|4400|4405|4404|4399|4398|20484
1752069600000|2025-07-09 14:00:00|4400|4399|4399|4397|4401|4399|4396|4395|12987
1752069900000|2025-07-09 14:05:00|4398|4396|4399|4398|4405|4403|4396|4394|14054
1752070200000|2025-07-09 14:10:00|4400|4397|4395|4394|4401|4399|4393|4392|7304
1752070500000|2025-07-09 14:15:00|4396|4393|4391|4390|4396|4395|4389|4388|7904
1752070800000|2025-07-09 14:20:00|4390|4389|4385|4384|4391|4390|4385|4384|6888
1752071100000|2025-07-09 14:25:00|4384|4383|4376|4375|4385|4384|4374|4373|14424
1752071400000|2025-07-09 14:30:00|4375|4374|4372|4371|4376|4375|4363|4362|22842
1752071700000|2025-07-09 14:35:00|4373|4370|4374|4372|4374|4373|4370|4369|16713
1752072000000|2025-07-09 14:40:00|4373|4373|4374|4373|4381|4379|4373|4372|7698
1752072300000|2025-07-09 14:45:00|4373|4372|4373|4372|4374|4373|4372|4370|7160
1752072600000|2025-07-09 14:50:00|4372|4371|4375|4374|4379|4377|4371|4370|14132
1752072900000|2025-07-09 14:55:00|4373|4372|4358|4357|4373|4372|4357|4355|18263
1752073200000|2025-07-09 15:00:00|4356|4355|4356|4355|4361|4359|4354|4352|7414
1752073500000|2025-07-09 15:05:00|4357|4354|4359|4358|4363|4361|4356|4354|11947
1752073800000|2025-07-09 15:10:00|4358|4357|4357|4355|4361|4359|4356|4355|8980
1752074100000|2025-07-09 15:15:00|4359|4356|4358|4357|4360|4359|4356|4355|12351
1752074400000|2025-07-09 15:20:00|4357|4356|4356|4355|4358|4357|4354|4352|18775
1752074700000|2025-07-09 15:25:00|4357|4356|4360|4358|4361|4360|4355|4354|11995
1752130800000|2025-07-10 07:00:00|4388|4385|4428|4425|4434|4430|4383|4380|15643
1752131100000|2025-07-10 07:05:00|4427|4422|4441|4438|4441|4438|4423|4420|30837
1752131400000|2025-07-10 07:10:00|4440|4439|4448|4445|4454|4451|4437|4436|16751
1752131700000|2025-07-10 07:15:00|4447|4446|4431|4429|4447|4446|4423|4421|15196
1752132000000|2025-07-10 07:20:00|4430|4430|4440|4438|4446|4444|4430|4429|11322
1752132300000|2025-07-10 07:25:00|4439|4437|4451|4450|4457|4455|4439|4437|10878
1752132600000|2025-07-10 07:30:00|4452|4451|4448|4447|4455|4453|4446|4445|23271
1752132900000|2025-07-10 07:35:00|4450|4446|4461|4460|4463|4461|4449|4446|7857
1752133200000|2025-07-10 07:40:00|4459|4458|4451|4449|4459|4458|4448|4447|12231
1752133500000|2025-07-10 07:45:00|4449|4448|4439|4437|4449|4448|4437|4436|12019
1752133800000|2025-07-10 07:50:00|4440|4438|4432|4430|4440|4438|4426|4425|10036
1752134100000|2025-07-10 07:55:00|4431|4431|4426|4425|4433|4432|4425|4424|7102
1752134400000|2025-07-10 08:00:00|4427|4424|4416|4413|4427|4424|4414|4412|11813
1752134700000|2025-07-10 08:05:00|4417|4414|4429|4427|4431|4429|4417|4414|6061
1752135000000|2025-07-10 08:10:00|4430|4428|4429|4427|4436|4434|4428|4427|7038
1752135300000|2025-07-10 08:15:00|4431|4428|4439|4437|4440|4438|4431|4428|4515
1752135600000|2025-07-10 08:20:00|4440|4438|4446|4444|4448|4447|4437|4435|5918
1752135900000|2025-07-10 08:25:00|4445|4445|4453|4451|4455|4453|4445|4443|11470
1752136200000|2025-07-10 08:30:00|4454|4452|4446|4445|4456|4455|4446|4445|16549
1752136500000|2025-07-10 08:35:00|4447|4446|4449|4448|4452|4450|4446|4445|5508
1752136800000|2025-07-10 08:40:00|4450|4449|4447|4446|4451|4449|4444|4443|9330
1752137100000|2025-07-10 08:45:00|4449|4445|4450|4448|4450|4449|4448|4445|5885
1752137400000|2025-07-10 08:50:00|4451|4449|4447|4445|4452|4451|4446|4444|4323
1752137700000|2025-07-10 08:55:00|4446|4444|4446|4445|4448|4447|4443|4442|3858
1752138000000|2025-07-10 09:00:00|4447|4444|4443|4441|4452|4451|4442|4441|4082
1752138300000|2025-07-10 09:05:00|4442|4442|4441|4439|4445|4444|4439|4438|3071
1752138600000|2025-07-10 09:10:00|4440|4438|4438|4437|4442|4440|4438|4437|1246
1752138900000|2025-07-10 09:15:00|4437|4436|4434|4432|4437|4437|4432|4431|7466
1752139200000|2025-07-10 09:20:00|4432|4431|4428|4426|4432|4431|4425|4424|5068
1752139500000|2025-07-10 09:25:00|4430|4427|4429|4428|4430|4429|4426|4424|9650
1752139800000|2025-07-10 09:30:00|4430|4429|4427|4426|4432|4431|4427|4426|7058
1752140100000|2025-07-10 09:35:00|4426|4425|4424|4423|4427|4426|4423|4421|5298
1752140400000|2025-07-10 09:40:00|4423|4422|4421|4420|4423|4423|4419|4418|1874
1752140700000|2025-07-10 09:45:00|4423|4422|4420|4419|4424|4423|4419|4418|5269
1752141000000|2025-07-10 09:50:00|4419|4418|4413|4412|4420|4419|4412|4411|2880
1752141300000|2025-07-10 09:55:00|4414|4413|4419|4418|4420|4419|4414|4413|1254
1752141600000|2025-07-10 10:00:00|4420|4419|4418|4417|4422|4421|4418|4416|3425
1752141900000|2025-07-10 10:05:00|4419|4418|4412|4411|4420|4419|4412|4411|5600
1752142200000|2025-07-10 10:10:00|4411|4410|4408|4407|4411|4410|4406|4405|5451
1752142500000|2025-07-10 10:15:00|4409|4408|4414|4413|4416|4415|4409|4408|6763
1752142800000|2025-07-10 10:20:00|4416|4415|4416|4415|4418|4417|4416|4415|3524
1752143100000|2025-07-10 10:25:00|4415|4414|4417|4416|4418|4417|4415|4414|3708
1752143400000|2025-07-10 10:30:00|4418|4417|4418|4417|4421|4420|4416|4415|8782
1752143700000|2025-07-10 10:35:00|4417|4416|4410|4409|4419|4418|4410|4409|6791
1752144000000|2025-07-10 10:40:00|4411|4408|4408|4407|4411|4410|4408|4407|5320
1752144300000|2025-07-10 10:45:00|4409|4408|4408|4407|4410|4409|4406|4405|2956
1752144600000|2025-07-10 10:50:00|4407|4406|4406|4405|4408|4407|4405|4404|5663
1752144900000|2025-07-10 10:55:00|4407|4406|4404|4403|4409|4408|4402|4401|11683
1752145200000|2025-07-10 11:00:00|4405|4402|4400|4399|4405|4404|4399|4398|5852
1752145500000|2025-07-10 11:05:00|4401|4400|4400|4399|4402|4401|4399|4398|3523
1752145800000|2025-07-10 11:10:00|4401|4400|4401|4400|4406|4405|4400|4399|12438
1752146100000|2025-07-10 11:15:00|4400|4399|4398|4397|4401|4400|4396|4394|3654
1752146400000|2025-07-10 11:20:00|4396|4395|4393|4392|4396|4395|4393|4392|2252
1752146700000|2025-07-10 11:25:00|4392|4391|4397|4396|4397|4396|4392|4391|3194
1752147000000|2025-07-10 11:30:00|4396|4395|4393|4392|4401|4400|4392|4391|4815
1752147300000|2025-07-10 11:35:00|4394|4391|4391|4390|4394|4391|4389|4388|1960
1752147600000|2025-07-10 11:40:00|4390|4389|4390|4389|4393|4391|4389|4388|6946
1752147900000|2025-07-10 11:45:00|4391|4390|4391|4390|4394|4393|4391|4390|3552
1752148200000|2025-07-10 11:50:00|4392|4391|4386|4385|4392|4391|4384|4383|5742
1752148500000|2025-07-10 11:55:00|4385|4384|4383|4382|4386|4385|4382|4381|4080
1752148800000|2025-07-10 12:00:00|4384|4383|4382|4381|4385|4384|4378|4377|5237
1752149100000|2025-07-10 12:05:00|4383|4382|4374|4373|4385|4383|4374|4373|3038
1752149400000|2025-07-10 12:10:00|4375|4374|4375|4374|4375|4374|4362|4361|7732
1752149700000|2025-07-10 12:15:00|4374|4373|4368|4367|4375|4374|4367|4366|1570
1752150000000|2025-07-10 12:20:00|4367|4366|4369|4368|4370|4369|4365|4364|1330
1752150300000|2025-07-10 12:25:00|4371|4370|4376|4375|4378|4377|4369|4368|4450
1752150600000|2025-07-10 12:30:00|4378|4377|4376|4375|4382|4381|4376|4375|11003
1752150900000|2025-07-10 12:35:00|4375|4374|4383|4381|4383|4381|4374|4373|3557
1752151200000|2025-07-10 12:40:00|4384|4382|4387|4385|4388|4386|4383|4381|3172
1752151500000|2025-07-10 12:45:00|4385|4384|4392|4391|4394|4393|4385|4384|5330
1752151800000|2025-07-10 12:50:00|4391|4390|4387|4386|4391|4391|4385|4383|5741
1752152100000|2025-07-10 12:55:00|4388|4385|4384|4383|4390|4389|4384|4383|3736
1752152400000|2025-07-10 13:00:00|4383|4382|4389|4388|4389|4388|4383|4382|2079
1752152700000|2025-07-10 13:05:00|4390|4389|4387|4386|4391|4390|4387|4385|1866
1752153000000|2025-07-10 13:10:00|4388|4385|4390|4388|4391|4390|4387|4385|2177
1752153300000|2025-07-10 13:15:00|4389|4389|4390|4388|4390|4389|4388|4387|3210
1752153600000|2025-07-10 13:20:00|4389|4387|4391|4390|4391|4390|4388|4386|3331
1752153900000|2025-07-10 13:25:00|4394|4392|4389|4388|4394|4393|4388|4386|7652
1752154200000|2025-07-10 13:30:00|4388|4387|4396|4394|4396|4395|4386|4384|11954
1752154500000|2025-07-10 13:35:00|4395|4393|4392|4391|4397|4395|4392|4390|2693
1752154800000|2025-07-10 13:40:00|4394|4392|4392|4390|4394|4392|4389|4388|3138
1752155100000|2025-07-10 13:45:00|4393|4391|4392|4390|4395|4393|4389|4387|3435
1752155400000|2025-07-10 13:50:00|4393|4391|4400|4398|4403|4401|4393|4391|4919
1752155700000|2025-07-10 13:55:00|4401|4399|4392|4390|4401|4400|4391|4390|22175
1752156000000|2025-07-10 14:00:00|4393|4391|4390|4388|4394|4392|4389|4387|4573
1752156300000|2025-07-10 14:05:00|4389|4389|4393|4392|4394|4393|4387|4386|6214
1752156600000|2025-07-10 14:10:00|4395|4391|4399|4397|4400|4398|4394|4391|22324
1752156900000|2025-07-10 14:15:00|4398|4396|4398|4397|4401|4399|4398|4396|3333
1752157200000|2025-07-10 14:20:00|4400|4398|4397|4395|4400|4398|4396|4394|3715
1752157500000|2025-07-10 14:25:00|4396|4394|4396|4394|4397|4395|4394|4392|1661
1752157800000|2025-07-10 14:30:00|4397|4395|4398|4397|4401|4399|4396|4394|6508
1752158100000|2025-07-10 14:35:00|4399|4398|4399|4398|4403|4402|4399|4398|21861
1752158400000|2025-07-10 14:40:00|4400|4399|4393|4392|4403|4402|4393|4392|26823
1752158700000|2025-07-10 14:45:00|4394|4391|4390|4388|4394|4391|4379|4377|10989
1752159000000|2025-07-10 14:50:00|4391|4389|4391|4389|4392|4390|4387|4386|3744
1752159300000|2025-07-10 14:55:00|4392|4390|4394|4392|4394|4392|4389|4388|7837
1752159600000|2025-07-10 15:00:00|4395|4393|4400|4398|4400|4398|4394|4393|4877
1752159900000|2025-07-10 15:05:00|4401|4399|4408|4406|4410|4408|4400|4398|8643
1752160200000|2025-07-10 15:10:00|4407|4407|4411|4410|4412|4411|4407|4406|3290
1752160500000|2025-07-10 15:15:00|4412|4411|4419|4417|4423|4421|4411|4411|11273
1752160800000|2025-07-10 15:20:00|4424|4423|4424|4422|4426|4424|4421|4420|9573
1752161100000|2025-07-10 15:25:00|4423|4423|4413|4411|4423|4423|4413|4411|5321
1752217200000|2025-07-11 07:00:00|4390|4387|4390|4387|4400|4398|4387|4384|17164
1752217500000|2025-07-11 07:05:00|4391|4388|4373|4372|4391|4389|4373|4372|4645
1752217800000|2025-07-11 07:10:00|4372|4371|4359|4358|4378|4375|4359|4358|9257
1752218100000|2025-07-11 07:15:00|4360|4359|4376|4374|4378|4375|4360|4358|19972
1752218400000|2025-07-11 07:20:00|4375|4373|4371|4369|4377|4375|4367|4366|6808
1752218700000|2025-07-11 07:25:00|4370|4368|4370|4368|4371|4370|4363|4361|6969
1752219000000|2025-07-11 07:30:00|4369|4369|4375|4373|4381|4379|4366|4365|9893
1752219300000|2025-07-11 07:35:00|4376|4374|4374|4372|4378|4376|4373|4371|6352
1752219600000|2025-07-11 07:40:00|4377|4375|4378|4376|4380|4379|4370|4369|7088
1752219900000|2025-07-11 07:45:00|4380|4378|4376|4375|4380|4379|4371|4370|6203
1752220200000|2025-07-11 07:50:00|4377|4376|4375|4373|4379|4378|4374|4373|5448
1752220500000|2025-07-11 07:55:00|4374|4374|4372|4371|4375|4374|4367|4366|3617
1752220800000|2025-07-11 08:00:00|4373|4372|4377|4376|4382|4380|4373|4372|14217
1752221100000|2025-07-11 08:05:00|4376|4375|4372|4370|4381|4380|4370|4368|29431
1752221400000|2025-07-11 08:10:00|4373|4371|4371|4369|4374|4372|4370|4368|2447
1752221700000|2025-07-11 08:15:00|4370|4368|4372|4371|4374|4372|4365|4364|2653
1752222000000|2025-07-11 08:20:00|4373|4370|4370|4368|4373|4372|4370|4368|805
1752222300000|2025-07-11 08:25:00|4369|4367|4368|4367|4369|4368|4367|4366|3374
1752222600000|2025-07-11 08:30:00|4367|4366|4365|4363|4368|4366|4362|4360|3276
1752222900000|2025-07-11 08:35:00|4364|4362|4376|4374|4376|4374|4363|4361|6870
1752223200000|2025-07-11 08:40:00|4375|4376|4380|4379|4383|4381|4374|4373|4897
1752223500000|2025-07-11 08:45:00|4379|4378|4381|4379|4381|4379|4375|4374|7782
1752223800000|2025-07-11 08:50:00|4380|4380|4379|4378|4384|4382|4379|4377|7951
1752224100000|2025-07-11 08:55:00|4378|4376|4377|4375|4380|4378|4375|4374|6044
1752224400000|2025-07-11 09:00:00|4376|4376|4378|4376|4379|4377|4376|4375|699
1752224700000|2025-07-11 09:05:00|4379|4377|4371|4369|4379|4378|4371|4369|2321
1752225000000|2025-07-11 09:10:00|4370|4370|4365|4363|4371|4370|4363|4361|1041
1752225300000|2025-07-11 09:15:00|4368|4366|4370|4368|4371|4369|4365|4363|3255
1752225600000|2025-07-11 09:20:00|4371|4369|4370|4369|4373|4372|4367|4365|1656
1752225900000|2025-07-11 09:25:00|4369|4368|4362|4360|4370|4368|4359|4358|3687
1752226200000|2025-07-11 09:30:00|4361|4361|4367|4366|4368|4366|4361|4360|3026
1752226500000|2025-07-11 09:35:00|4368|4367|4368|4366|4368|4367|4364|4363|346
1752226800000|2025-07-11 09:40:00|4370|4367|4365|4363|4370|4369|4364|4363|4088
1752227100000|2025-07-11 09:45:00|4364|4364|4360|4359|4366|4365|4360|4358|2311
1752227400000|2025-07-11 09:50:00|4359|4358|4356|4355|4359|4358|4355|4354|9549
1752227700000|2025-07-11 09:55:00|4357|4356|4356|4355|4359|4358|4354|4353|9935
1752228000000|2025-07-11 10:00:00|4357|4356|4354|4352|4358|4356|4353|4352|1447
1752228300000|2025-07-11 10:05:00|4353|4353|4354|4352|4357|4355|4352|4351|1001
1752228600000|2025-07-11 10:10:00|4353|4351|4353|4351|4353|4352|4350|4348|2991
1752228900000|2025-07-11 10:15:00|4352|4352|4346|4345|4353|4352|4346|4345|3740
1752229200000|2025-07-11 10:20:00|4347|4346|4348|4347|4348|4347|4345|4344|949
1752229500000|2025-07-11 10:25:00|4347|4346|4346|4345|4349|4348|4344|4343|1437
1752229800000|2025-07-11 10:30:00|4347|4344|4348|4347|4350|4348|4346|4344|3162
1752230100000|2025-07-11 10:35:00|4347|4346|4350|4349|4350|4349|4345|4344|2332
1752230400000|2025-07-11 10:40:00|4351|4350|4348|4346|4355|4354|4345|4344|5108
1752230700000|2025-07-11 10:45:00|4347|4347|4346|4344|4349|4347|4344|4342|3204
1752231000000|2025-07-11 10:50:00|4345|4343|4345|4343|4347|4345|4344|4342|1185
1752231300000|2025-07-11 10:55:00|4344|4342|4339|4338|4345|4342|4339|4338|3207
1752231600000|2025-07-11 11:00:00|4341|4336|4344|4343|4345|4343|4337|4336|7551
1752231900000|2025-07-11 11:05:00|4345|4342|4345|4344|4346|4345|4342|4340|4356
1752232200000|2025-07-11 11:10:00|4346|4343|4331|4329|4346|4343|4326|4325|11440
1752232500000|2025-07-11 11:15:00|4330|4328|4324|4322|4333|4331|4319|4318|24217
1752232800000|2025-07-11 11:20:00|4320|4318|4324|4323|4330|4328|4313|4311|10481
1752233100000|2025-07-11 11:25:00|4325|4324|4326|4324|4326|4324|4317|4315|10991
1752233400000|2025-07-11 11:30:00|4325|4323|4314|4312|4325|4323|4309|4306|6568
1752233700000|2025-07-11 11:35:00|4313|4311|4317|4315|4322|4321|4309|4308|11725
1752234000000|2025-07-11 11:40:00|4318|4316|4313|4311|4318|4317|4310|4308|10105
1752234300000|2025-07-11 11:45:00|4312|4312|4312|4310|4320|4319|4311|4310|11781
1752234600000|2025-07-11 11:50:00|4311|4311|4315|4313|4315|4314|4311|4310|3807
1752234900000|2025-07-11 11:55:00|4313|4314|4311|4309|4315|4314|4309|4307|5131
1752235200000|2025-07-11 12:00:00|4310|4308|4307|4305|4311|4310|4305|4304|3205
1752235500000|2025-07-11 12:05:00|4308|4307|4305|4303|4311|4309|4304|4303|2247
1752235800000|2025-07-11 12:10:00|4304|4302|4307|4305|4308|4306|4303|4302|2499
1752236100000|2025-07-11 12:15:00|4306|4304|4305|4304|4306|4304|4303|4302|1899
1752236400000|2025-07-11 12:20:00|4306|4305|4311|4309|4312|4310|4305|4304|3951
1752236700000|2025-07-11 12:25:00|4310|4308|4318|4316|4319|4318|4310|4308|7276
1752237000000|2025-07-11 12:30:00|4316|4317|4321|4319|4321|4319|4315|4313|5767
1752237300000|2025-07-11 12:35:00|4322|4320|4326|4324|4328|4326|4320|4319|1006
1752237600000|2025-07-11 12:40:00|4325|4323|4327|4325|4328|4327|4324|4322|345
1752237900000|2025-07-11 12:45:00|4326|4324|4325|4323|4328|4327|4323|4321|3733
1752238200000|2025-07-11 12:50:00|4324|4322|4327|4325|4328|4326|4321|4320|2365
1752238500000|2025-07-11 12:55:00|4328|4327|4332|4330|4332|4330|4327|4325|5943
1752238800000|2025-07-11 13:00:00|4331|4331|4345|4343|4345|4343|4331|4331|3444
1752239100000|2025-07-11 13:05:00|4344|4342|4331|4329|4345|4343|4329|4327|2911
1752239400000|2025-07-11 13:10:00|4332|4330|4338|4336|4342|4340|4332|4329|7039
1752239700000|2025-07-11 13:15:00|4337|4335|4334|4332|4338|4335|4334|4332|1940
1752240000000|2025-07-11 13:20:00|4335|4333|4338|4336|4338|4337|4332|4331|1504
1752240300000|2025-07-11 13:25:00|4339|4337|4339|4337|4342|4340|4335|4334|4257
1752240600000|2025-07-11 13:30:00|4338|4336|4329|4327|4340|4338|4327|4326|7778
1752240900000|2025-07-11 13:35:00|4328|4326|4337|4335|4337|4335|4328|4326|1200
1752241200000|2025-07-11 13:40:00|4336|4336|4332|4330|4337|4336|4331|4330|644
1752241500000|2025-07-11 13:45:00|4333|4331|4338|4337|4339|4338|4333|4330|2408
1752241800000|2025-07-11 13:50:00|4339|4338|4334|4332|4340|4338|4333|4331|3524
1752242100000|2025-07-11 13:55:00|4333|4331|4329|4328|4335|4333|4329|4328|3540
1752242400000|2025-07-11 14:00:00|4330|4329|4325|4324|4330|4329|4320|4319|9101
1752242700000|2025-07-11 14:05:00|4324|4323|4325|4324|4327|4326|4323|4322|3315
1752243000000|2025-07-11 14:10:00|4324|4323|4327|4326|4327|4326|4324|4322|3948
1752243300000|2025-07-11 14:15:00|4328|4327|4319|4318|4329|4327|4319|4317|4206
1752243600000|2025-07-11 14:20:00|4318|4317|4325|4324|4325|4324|4318|4316|5683
1752243900000|2025-07-11 14:25:00|4326|4325|4331|4329|4332|4331|4325|4323|4151
1752244200000|2025-07-11 14:30:00|4330|4330|4332|4330|4332|4331|4330|4329|2226
1752244500000|2025-07-11 14:35:00|4331|4329|4328|4327|4333|4332|4328|4327|4359
1752244800000|2025-07-11 14:40:00|4327|4326|4332|4331|4332|4331|4326|4324|9190
1752245100000|2025-07-11 14:45:00|4331|4330|4338|4337|4338|4337|4329|4328|7838
1752245400000|2025-07-11 14:50:00|4339|4338|4338|4336|4342|4341|4337|4336|4768
1752245700000|2025-07-11 14:55:00|4339|4337|4344|4342|4344|4342|4338|4337|10280
1752246000000|2025-07-11 15:00:00|4343|4341|4335|4333|4348|4346|4335|4333|13696
1752246300000|2025-07-11 15:05:00|4334|4338|4337|4335|4341|4339|4334|4335|3851
1752246600000|2025-07-11 15:10:00|4336|4336|4333|4332|4338|4337|4332|4330|5970
1752246900000|2025-07-11 15:15:00|4334|4331|4333|4331|4334|4332|4329|4328|4795
1752247200000|2025-07-11 15:20:00|4334|4332|4335|4333|4338|4336|4333|4332|14070
1752247500000|2025-07-11 15:25:00|4334|4332|4327|4325|4334|4332|4327|4325|11284
1752476400000|2025-07-14 07:00:00|4260|4251|4287|4285|4301|4298|4260|4251|42992
1752476700000|2025-07-14 07:05:00|4288|4284|4315|4313|4315|4313|4275|4272|13366
1752477000000|2025-07-14 07:10:00|4316|4311|4365|4362|4367|4364|4310|4308|26293
1752477300000|2025-07-14 07:15:00|4364|4363|4385|4382|4420|4417|4364|4362|39072
1752477600000|2025-07-14 07:20:00|4384|4381|4386|4384|4404|4403|4375|4372|45396
1752477900000|2025-07-14 07:25:00|4387|4382|4379|4377|4399|4397|4377|4375|25952
1752478200000|2025-07-14 07:30:00|4382|4380|4383|4382|4391|4388|4368|4366|27910
1752478500000|2025-07-14 07:35:00|4384|4381|4374|4372|4384|4383|4373|4372|11996
1752478800000|2025-07-14 07:40:00|4377|4375|4387|4386|4388|4387|4376|4375|9271
1752479100000|2025-07-14 07:45:00|4388|4385|4376|4375|4388|4386|4374|4373|7577
1752479400000|2025-07-14 07:50:00|4377|4376|4352|4351|4379|4378|4352|4351|12041
1752479700000|2025-07-14 07:55:00|4353|4350|4349|4346|4353|4351|4339|4337|25175
1752480000000|2025-07-14 08:00:00|4348|4348|4331|4329|4350|4349|4328|4326|17287
1752480300000|2025-07-14 08:05:00|4330|4326|4329|4328|4333|4332|4323|4321|19642
1752480600000|2025-07-14 08:10:00|4328|4327|4321|4319|4328|4327|4319|4318|9292
1752480900000|2025-07-14 08:15:00|4319|4318|4323|4321|4332|4331|4319|4318|9356
1752481200000|2025-07-14 08:20:00|4322|4320|4312|4310|4323|4320|4311|4309|6222
1752481500000|2025-07-14 08:25:00|4311|4309|4298|4297|4314|4312|4297|4295|9477
1752481800000|2025-07-14 08:30:00|4299|4296|4303|4301|4310|4308|4295|4293|10947
1752482100000|2025-07-14 08:35:00|4302|4300|4303|4301|4303|4302|4299|4298|7162
1752482400000|2025-07-14 08:40:00|4302|4304|4311|4309|4312|4311|4302|4304|5529
1752482700000|2025-07-14 08:45:00|4312|4310|4309|4307|4312|4310|4305|4304|5884
1752483000000|2025-07-14 08:50:00|4307|4305|4299|4298|4318|4317|4299|4298|15315
1752483300000|2025-07-14 08:55:00|4301|4296|4304|4302|4304|4303|4293|4292|9732
1752483600000|2025-07-14 09:00:00|4306|4304|4302|4300|4306|4304|4300|4299|6026
1752483900000|2025-07-14 09:05:00|4303|4301|4305|4303|4306|4305|4301|4299|7108
1752484200000|2025-07-14 09:10:00|4306|4304|4307|4305|4310|4309|4305|4303|6181
1752484500000|2025-07-14 09:15:00|4308|4306|4305|4304|4315|4313|4304|4302|15116
1752484800000|2025-07-14 09:20:00|4306|4303|4301|4299|4306|4303|4301|4299|3044
1752485100000|2025-07-14 09:25:00|4302|4300|4301|4299|4303|4301|4300|4299|3793
1752485400000|2025-07-14 09:30:00|4300|4298|4306|4304|4310|4309|4299|4297|11716
1752485700000|2025-07-14 09:35:00|4305|4305|4312|4310|4312|4311|4304|4302|4747
1752486000000|2025-07-14 09:40:00|4311|4311|4318|4316|4318|4316|4311|4310|6983
1752486300000|2025-07-14 09:45:00|4317|4317|4317|4315|4318|4317|4314|4312|2638
1752486600000|2025-07-14 09:50:00|4316|4316|4313|4311|4316|4316|4310|4308|4835
1752486900000|2025-07-14 09:55:00|4314|4312|4327|4325|4327|4325|4314|4311|3415
1752487200000|2025-07-14 10:00:00|4328|4327|4318|4316|4333|4331|4318|4316|6307
1752487500000|2025-07-14 10:05:00|4317|4315|4319|4317|4320|4319|4317|4315|4853
1752487800000|2025-07-14 10:10:00|4317|4318|4325|4323|4325|4324|4316|4315|7840
1752488100000|2025-07-14 10:15:00|4324|4324|4322|4320|4326|4324|4318|4316|3394
1752488400000|2025-07-14 10:20:00|4323|4321|4317|4315|4325|4324|4316|4315|6979
1752488700000|2025-07-14 10:25:00|4318|4316|4314|4313|4319|4318|4314|4312|5308
1752489000000|2025-07-14 10:30:00|4317|4316|4307|4305|4320|4318|4307|4305|3807
1752489300000|2025-07-14 10:35:00|4308|4307|4306|4304|4308|4307|4303|4302|4984
1752489600000|2025-07-14 10:40:00|4307|4305|4304|4302|4307|4305|4302|4301|2263
1752489900000|2025-07-14 10:45:00|4303|4303|4299|4298|4305|4303|4298|4296|4108
1752490200000|2025-07-14 10:50:00|4298|4297|4297|4295|4299|4297|4294|4293|3763
1752490500000|2025-07-14 10:55:00|4296|4298|4303|4301|4303|4302|4296|4298|1155
1752490800000|2025-07-14 11:00:00|4306|4304|4300|4298|4306|4304|4298|4297|5785
1752491100000|2025-07-14 11:05:00|4299|4297|4298|4296|4300|4298|4292|4290|9225
1752491400000|2025-07-14 11:10:00|4299|4297|4295|4293|4299|4297|4291|4290|1167
1752491700000|2025-07-14 11:15:00|4293|4291|4296|4295|4297|4295|4291|4290|5257
1752492000000|2025-07-14 11:20:00|4295|4294|4297|4295|4297|4295|4289|4288|3691
1752492300000|2025-07-14 11:25:00|4298|4296|4298|4296|4301|4300|4297|4295|1680
1752492600000|2025-07-14 11:30:00|4297|4295|4298|4296|4298|4296|4292|4291|1775
1752492900000|2025-07-14 11:35:00|4297|4297|4309|4308|4310|4308|4297|4297|1498
1752493200000|2025-07-14 11:40:00|4310|4307|4318|4316|4318|4316|4310|4307|2025
1752493500000|2025-07-14 11:45:00|4317|4317|4313|4311|4320|4318|4311|4309|11797
1752493800000|2025-07-14 11:50:00|4312|4309|4316|4314|4316|4314|4309|4307|4115
1752494100000|2025-07-14 11:55:00|4314|4315|4313|4311|4314|4315|4311|4310|2218
1752494400000|2025-07-14 12:00:00|4312|4310|4313|4311|4314|4313|4311|4310|1739
1752494700000|2025-07-14 12:05:00|4314|4312|4316|4314|4317|4315|4312|4311|4754
1752495000000|2025-07-14 12:10:00|4315|4313|4326|4324|4326|4325|4315|4313|3848
1752495300000|2025-07-14 12:15:00|4327|4326|4324|4322|4336|4335|4324|4322|4410
1752495600000|2025-07-14 12:20:00|4325|4323|4312|4310|4325|4324|4310|4309|5186
1752495900000|2025-07-14 12:25:00|4307|4305|4318|4316|4318|4316|4305|4303|5563
1752496200000|2025-07-14 12:30:00|4319|4317|4316|4314|4322|4320|4313|4311|3410
1752496500000|2025-07-14 12:35:00|4315|4315|4312|4310|4315|4315|4311|4309|6175
1752496800000|2025-07-14 12:40:00|4313|4311|4311|4309|4314|4312|4306|4305|3590
1752497100000|2025-07-14 12:45:00|4310|4308|4312|4310|4312|4310|4305|4303|4764
1752497400000|2025-07-14 12:50:00|4311|4309|4308|4306|4312|4309|4306|4305|2266
1752497700000|2025-07-14 12:55:00|4307|4304|4303|4301|4308|4304|4302|4300|2776
1752498000000|2025-07-14 13:00:00|4304|4302|4300|4298|4306|4304|4299|4298|3861
1752498300000|2025-07-14 13:05:00|4302|4300|4310|4308|4310|4308|4302|4300|4923
1752498600000|2025-07-14 13:10:00|4311|4310|4306|4305|4313|4311|4306|4305|2891
1752498900000|2025-07-14 13:15:00|4307|4306|4300|4298|4307|4306|4300|4298|1764
1752499200000|2025-07-14 13:20:00|4301|4299|4303|4301|4303|4302|4300|4298|1639
1752499500000|2025-07-14 13:25:00|4302|4302|4305|4304|4305|4304|4302|4300|3187
1752499800000|2025-07-14 13:30:00|4307|4305|4303|4301|4307|4306|4303|4301|2296
1752500100000|2025-07-14 13:35:00|4304|4302|4304|4302|4307|4306|4303|4301|3834
1752500400000|2025-07-14 13:40:00|4303|4300|4303|4301|4304|4302|4300|4299|3750
1752500700000|2025-07-14 13:45:00|4302|4300|4305|4303|4307|4305|4300|4298|1282
1752501000000|2025-07-14 13:50:00|4304|4300|4303|4302|4305|4304|4296|4295|11286
1752501300000|2025-07-14 13:55:00|4304|4303|4304|4303|4305|4304|4301|4300|5696
1752501600000|2025-07-14 14:00:00|4305|4304|4302|4300|4305|4304|4298|4296|4772
1752501900000|2025-07-14 14:05:00|4299|4298|4298|4297|4302|4300|4296|4295|4587
1752502200000|2025-07-14 14:10:00|4296|4295|4298|4296|4304|4302|4296|4295|3277
1752502500000|2025-07-14 14:15:00|4299|4297|4299|4297|4301|4300|4297|4296|4778
1752502800000|2025-07-14 14:20:00|4298|4298|4293|4291|4299|4298|4292|4291|1812
1752503100000|2025-07-14 14:25:00|4292|4290|4281|4280|4292|4290|4280|4278|5889
1752503400000|2025-07-14 14:30:00|4280|4278|4286|4285|4288|4287|4280|4278|7512
1752503700000|2025-07-14 14:35:00|4287|4284|4291|4290|4291|4290|4284|4282|1099
1752504000000|2025-07-14 14:40:00|4292|4291|4294|4293|4294|4293|4288|4286|4949
1752504300000|2025-07-14 14:45:00|4295|4294|4293|4291|4296|4295|4292|4291|2676
1752504600000|2025-07-14 14:50:00|4294|4292|4289|4288|4294|4293|4289|4288|549
1752504900000|2025-07-14 14:55:00|4290|4287|4291|4289|4294|4293|4290|4287|7226
1752505200000|2025-07-14 15:00:00|4290|4288|4294|4293|4294|4293|4288|4287|4230
1752505500000|2025-07-14 15:05:00|4295|4294|4292|4290|4296|4295|4291|4290|4872
1752505800000|2025-07-14 15:10:00|4291|4289|4285|4284|4292|4291|4285|4283|8638
1752506100000|2025-07-14 15:15:00|4284|4283|4278|4277|4285|4283|4277|4276|4175
1752506400000|2025-07-14 15:20:00|4279|4276|4275|4274|4279|4278|4275|4274|21364
1752506700000|2025-07-14 15:25:00|4276|4275|4277|4275|4278|4277|4273|4272|21735
1752562800000|2025-07-15 07:00:00|4287|4284|4323|4320|4323|4321|4287|4283|14943
1752563100000|2025-07-15 07:05:00|4322|4321|4318|4315|4344|4341|4317|4315|25917
1752563400000|2025-07-15 07:10:00|4320|4318|4324|4322|4332|4330|4320|4318|9272
1752563700000|2025-07-15 07:15:00|4323|4321|4320|4319|4328|4326|4317|4315|7549
1752564000000|2025-07-15 07:20:00|4319|4318|4315|4314|4327|4326|4315|4314|8822
1752564300000|2025-07-15 07:25:00|4314|4312|4329|4327|4329|4328|4313|4312|8893
1752564600000|2025-07-15 07:30:00|4330|4328|4342|4340|4345|4342|4329|4327|16797
1752564900000|2025-07-15 07:35:00|4341|4339|4341|4340|4350|4348|4340|4339|7927
1752565200000|2025-07-15 07:40:00|4340|4339|4345|4343|4348|4346|4338|4336|6341
1752565500000|2025-07-15 07:45:00|4344|4341|4353|4351|4355|4353|4342|4341|8475
1752565800000|2025-07-15 07:50:00|4352|4350|4364|4362|4367|4365|4352|4350|12724
1752566100000|2025-07-15 07:55:00|4363|4361|4368|4366|4368|4366|4359|4357|2689
1752566400000|2025-07-15 08:00:00|4370|4367|4365|4363|4371|4370|4362|4359|5165
1752566700000|2025-07-15 08:05:00|4364|4362|4361|4359|4366|4365|4360|4358|7606
1752567000000|2025-07-15 08:10:00|4363|4360|4356|4354|4365|4363|4355|4354|7627
1752567300000|2025-07-15 08:15:00|4353|4352|4353|4352|4354|4353|4351|4350|9406
1752567600000|2025-07-15 08:20:00|4354|4353|4350|4348|4354|4353|4344|4343|10035
1752567900000|2025-07-15 08:25:00|4347|4349|4360|4359|4361|4360|4347|4346|10309
1752568200000|2025-07-15 08:30:00|4361|4358|4370|4369|4370|4369|4360|4358|9077
1752568500000|2025-07-15 08:35:00|4369|4368|4376|4374|4376|4375|4367|4366|5260
1752568800000|2025-07-15 08:40:00|4375|4375|4368|4367|4375|4375|4368|4367|9117
1752569100000|2025-07-15 08:45:00|4370|4369|4357|4355|4370|4369|4357|4355|9023
1752569400000|2025-07-15 08:50:00|4358|4357|4353|4352|4362|4360|4353|4351|3617
1752569700000|2025-07-15 08:55:00|4354|4353|4358|4356|4358|4357|4352|4350|4946
1752570000000|2025-07-15 09:00:00|4357|4355|4355|4354|4362|4360|4355|4354|9849
1752570300000|2025-07-15 09:05:00|4356|4352|4358|4357|4361|4359|4350|4349|4712
1752570600000|2025-07-15 09:10:00|4359|4358|4361|4359|4361|4359|4356|4354|6422
1752570900000|2025-07-15 09:15:00|4360|4358|4360|4358|4361|4358|4355|4354|3125
1752571200000|2025-07-15 09:20:00|4361|4359|4360|4359|4366|4364|4359|4358|5180
1752571500000|2025-07-15 09:25:00|4361|4360|4364|4363|4366|4364|4359|4357|4225
1752571800000|2025-07-15 09:30:00|4365|4364|4368|4367|4368|4367|4361|4360|1921
1752572100000|2025-07-15 09:35:00|4367|4366|4360|4358|4367|4366|4357|4355|2225
1752572400000|2025-07-15 09:40:00|4361|4359|4362|4361|4364|4363|4360|4359|1102
1752572700000|2025-07-15 09:45:00|4361|4360|4360|4359|4361|4360|4358|4356|12129
1752573000000|2025-07-15 09:50:00|4361|4360|4357|4355|4361|4360|4351|4350|1260
1752573300000|2025-07-15 09:55:00|4358|4357|4358|4357|4359|4358|4355|4353|5163
1752573600000|2025-07-15 10:00:00|4357|4356|4359|4357|4360|4358|4353|4352|4233
1752573900000|2025-07-15 10:05:00|4358|4358|4361|4359|4361|4360|4357|4356|2202
1752574200000|2025-07-15 10:10:00|4360|4358|4358|4357|4361|4360|4358|4356|10
1752574500000|2025-07-15 10:15:00|4359|4356|4355|4353|4360|4358|4354|4353|4230
1752574800000|2025-07-15 10:20:00|4358|4357|4359|4357|4361|4360|4356|4355|3548
1752575100000|2025-07-15 10:25:00|4358|4356|4357|4355|4359|4357|4356|4355|636
1752575400000|2025-07-15 10:30:00|4358|4356|4362|4360|4365|4363|4358|4356|3149
1752575700000|2025-07-15 10:35:00|4361|4359|4360|4359|4362|4360|4360|4359|23
1752576000000|2025-07-15 10:40:00|4361|4360|4356|4355|4361|4360|4356|4355|682
1752576300000|2025-07-15 10:45:00|4358|4356|4358|4357|4359|4357|4356|4354|1871
1752576600000|2025-07-15 10:50:00|4359|4358|4363|4362|4363|4362|4359|4358|507
1752576900000|2025-07-15 10:55:00|4362|4361|4363|4361|4363|4362|4361|4360|1763
1752577200000|2025-07-15 11:00:00|4361|4360|4358|4356|4361|4360|4358|4356|2179
1752577500000|2025-07-15 11:05:00|4357|4355|4354|4352|4357|4355|4353|4351|3604
1752577800000|2025-07-15 11:10:00|4355|4353|4359|4357|4359|4358|4353|4351|1974
1752578100000|2025-07-15 11:15:00|4358|4358|4356|4354|4359|4358|4356|4354|2862
1752578400000|2025-07-15 11:20:00|4357|4355|4354|4353|4358|4356|4353|4351|2727
1752578700000|2025-07-15 11:25:00|4355|4354|4352|4350|4357|4356|4351|4350|2211
1752579000000|2025-07-15 11:30:00|4351|4349|4351|4350|4352|4350|4349|4348|1235
1752579300000|2025-07-15 11:35:00|4352|4351|4357|4356|4358|4356|4352|4351|1028
1752579600000|2025-07-15 11:40:00|4356|4355|4351|4350|4357|4355|4351|4350|1268
1752579900000|2025-07-15 11:45:00|4350|4349|4349|4347|4351|4350|4349|4347|1530
1752580200000|2025-07-15 11:50:00|4348|4348|4347|4345|4350|4348|4346|4345|2313
1752580500000|2025-07-15 11:55:00|4348|4346|4345|4344|4351|4350|4343|4341|1400
1752580800000|2025-07-15 12:00:00|4344|4343|4340|4339|4345|4343|4340|4339|1462
1752581100000|2025-07-15 12:05:00|4342|4340|4343|4341|4345|4343|4340|4339|5334
1752581400000|2025-07-15 12:10:00|4342|4342|4346|4344|4346|4344|4342|4341|558
1752581700000|2025-07-15 12:15:00|4345|4345|4346|4345|4347|4346|4342|4341|7396
1752582000000|2025-07-15 12:20:00|4347|4346|4350|4348|4350|4348|4346|4345|4435
1752582300000|2025-07-15 12:25:00|4351|4349|4348|4347|4351|4349|4348|4346|2759
1752582600000|2025-07-15 12:30:00|4352|4350|4349|4347|4353|4352|4344|4343|8807
1752582900000|2025-07-15 12:35:00|4347|4346|4350|4348|4350|4349|4347|4345|1941
1752583200000|2025-07-15 12:40:00|4349|4347|4350|4349|4355|4354|4348|4347|2647
1752583500000|2025-07-15 12:45:00|4351|4348|4356|4355|4357|4355|4349|4348|2277
1752583800000|2025-07-15 12:50:00|4355|4354|4353|4352|4357|4356|4353|4351|8422
1752584100000|2025-07-15 12:55:00|4354|4353|4359|4357|4362|4360|4354|4353|4896
1752584400000|2025-07-15 13:00:00|4360|4359|4362|4361|4362|4361|4354|4352|6806
1752584700000|2025-07-15 13:05:00|4364|4362|4363|4361|4365|4363|4361|4359|3056
1752585000000|2025-07-15 13:10:00|4361|4360|4359|4357|4361|4360|4355|4353|3591
1752585300000|2025-07-15 13:15:00|4360|4358|4362|4361|4365|4363|4359|4357|1627
1752585600000|2025-07-15 13:20:00|4363|4362|4364|4362|4364|4362|4360|4358|2537
1752585900000|2025-07-15 13:25:00|4363|4361|4368|4366|4371|4369|4357|4355|5331
1752586200000|2025-07-15 13:30:00|4367|4367|4372|4370|4373|4371|4358|4357|7932
1752586500000|2025-07-15 13:35:00|4373|4371|4363|4361|4373|4371|4362|4360|7718
1752586800000|2025-07-15 13:40:00|4361|4362|4353|4352|4362|4362|4352|4350|4174
1752587100000|2025-07-15 13:45:00|4354|4353|4354|4353|4356|4354|4347|4345|5344
1752587400000|2025-07-15 13:50:00|4355|4354|4347|4346|4357|4355|4347|4345|16080
1752587700000|2025-07-15 13:55:00|4348|4347|4347|4345|4351|4349|4344|4343|3887
1752588000000|2025-07-15 14:00:00|4349|4346|4355|4354|4361|4360|4346|4345|6362
1752588300000|2025-07-15 14:05:00|4356|4353|4357|4355|4359|4358|4355|4353|3550
1752588600000|2025-07-15 14:10:00|4358|4356|4365|4363|4366|4365|4357|4355|3806
1752588900000|2025-07-15 14:15:00|4366|4364|4361|4359|4367|4366|4361|4359|6732
1752589200000|2025-07-15 14:20:00|4360|4358|4358|4356|4361|4359|4354|4352|3675
1752589500000|2025-07-15 14:25:00|4357|4355|4347|4346|4357|4355|4347|4346|2394
1752589800000|2025-07-15 14:30:00|4346|4345|4348|4347|4348|4347|4342|4341|1403
1752590100000|2025-07-15 14:35:00|4349|4348|4340|4338|4350|4349|4338|4337|7517
1752590400000|2025-07-15 14:40:00|4339|4337|4340|4338|4340|4339|4335|4334|5673
1752590700000|2025-07-15 14:45:00|4343|4339|4341|4339|4343|4342|4339|4338|11378
1752591000000|2025-07-15 14:50:00|4340|4340|4336|4334|4341|4340|4332|4331|2579
1752591300000|2025-07-15 14:55:00|4335|4333|4330|4328|4335|4334|4329|4327|5696
1752591600000|2025-07-15 15:00:00|4329|4329|4326|4324|4329|4329|4324|4323|7582
1752591900000|2025-07-15 15:05:00|4325|4325|4329|4327|4330|4329|4325|4324|1442
1752592200000|2025-07-15 15:10:00|4328|4326|4325|4323|4328|4326|4324|4323|5457
1752592500000|2025-07-15 15:15:00|4324|4322|4327|4325|4327|4326|4323|4322|6555
1752592800000|2025-07-15 15:20:00|4326|4326|4327|4325|4328|4326|4324|4323|16468
1752593100000|2025-07-15 15:25:00|4328|4326|4330|4329|4331|4329|4327|4325|13288
1752562800000|2025-07-15 07:00:00|4287|4284|4323|4320|4323|4321|4287|4283|14943
1752563100000|2025-07-15 07:05:00|4322|4321|4318|4315|4344|4341|4317|4315|25917
1752563400000|2025-07-15 07:10:00|4320|4318|4324|4322|4332|4330|4320|4318|9272
1752563700000|2025-07-15 07:15:00|4323|4321|4320|4319|4328|4326|4317|4315|7549
1752564000000|2025-07-15 07:20:00|4319|4318|4315|4314|4327|4326|4315|4314|8822
1752564300000|2025-07-15 07:25:00|4314|4312|4329|4327|4329|4328|4313|4312|8893
1752564600000|2025-07-15 07:30:00|4330|4328|4342|4340|4345|4342|4329|4327|16797
1752564900000|2025-07-15 07:35:00|4341|4339|4341|4340|4350|4348|4340|4339|7927
1752565200000|2025-07-15 07:40:00|4340|4339|4345|4343|4348|4346|4338|4336|6341
1752565500000|2025-07-15 07:45:00|4344|4341|4353|4351|4355|4353|4342|4341|8475
1752565800000|2025-07-15 07:50:00|4352|4350|4364|4362|4367|4365|4352|4350|12724
1752566100000|2025-07-15 07:55:00|4363|4361|4368|4366|4368|4366|4359|4357|2689
1752566400000|2025-07-15 08:00:00|4370|4367|4365|4363|4371|4370|4362|4359|5165
1752566700000|2025-07-15 08:05:00|4364|4362|4361|4359|4366|4365|4360|4358|7606
1752567000000|2025-07-15 08:10:00|4363|4360|4356|4354|4365|4363|4355|4354|7627
1752567300000|2025-07-15 08:15:00|4353|4352|4353|4352|4354|4353|4351|4350|9406
1752567600000|2025-07-15 08:20:00|4354|4353|4350|4348|4354|4353|4344|4343|10035
1752567900000|2025-07-15 08:25:00|4347|4349|4360|4359|4361|4360|4347|4346|10309
1752568200000|2025-07-15 08:30:00|4361|4358|4370|4369|4370|4369|4360|4358|9077
1752568500000|2025-07-15 08:35:00|4369|4368|4376|4374|4376|4375|4367|4366|5260
1752568800000|2025-07-15 08:40:00|4375|4375|4368|4367|4375|4375|4368|4367|9117
1752569100000|2025-07-15 08:45:00|4370|4369|4357|4355|4370|4369|4357|4355|9023
1752569400000|2025-07-15 08:50:00|4358|4357|4353|4352|4362|4360|4353|4351|3617
1752569700000|2025-07-15 08:55:00|4354|4353|4358|4356|4358|4357|4352|4350|4946
1752570000000|2025-07-15 09:00:00|4357|4355|4355|4354|4362|4360|4355|4354|9849
1752570300000|2025-07-15 09:05:00|4356|4352|4358|4357|4361|4359|4350|4349|4712
1752570600000|2025-07-15 09:10:00|4359|4358|4361|4359|4361|4359|4356|4354|6422
1752570900000|2025-07-15 09:15:00|4360|4358|4360|4358|4361|4358|4355|4354|3125
1752571200000|2025-07-15 09:20:00|4361|4359|4360|4359|4366|4364|4359|4358|5180
1752571500000|2025-07-15 09:25:00|4361|4360|4364|4363|4366|4364|4359|4357|4225
1752571800000|2025-07-15 09:30:00|4365|4364|4368|4367|4368|4367|4361|4360|1921
1752572100000|2025-07-15 09:35:00|4367|4366|4360|4358|4367|4366|4357|4355|2225
1752572400000|2025-07-15 09:40:00|4361|4359|4362|4361|4364|4363|4360|4359|1102
1752572700000|2025-07-15 09:45:00|4361|4360|4360|4359|4361|4360|4358|4356|12129
1752573000000|2025-07-15 09:50:00|4361|4360|4357|4355|4361|4360|4351|4350|1260
1752573300000|2025-07-15 09:55:00|4358|4357|4358|4357|4359|4358|4355|4353|5163
1752573600000|2025-07-15 10:00:00|4357|4356|4359|4357|4360|4358|4353|4352|4233
1752573900000|2025-07-15 10:05:00|4358|4358|4361|4359|4361|4360|4357|4356|2202
1752574200000|2025-07-15 10:10:00|4360|4358|4358|4357|4361|4360|4358|4356|10
1752574500000|2025-07-15 10:15:00|4359|4356|4355|4353|4360|4358|4354|4353|4230
1752574800000|2025-07-15 10:20:00|4358|4357|4359|4357|4361|4360|4356|4355|3548
1752575100000|2025-07-15 10:25:00|4358|4356|4357|4355|4359|4357|4356|4355|636
1752575400000|2025-07-15 10:30:00|4358|4356|4362|4360|4365|4363|4358|4356|3149
1752575700000|2025-07-15 10:35:00|4361|4359|4360|4359|4362|4360|4360|4359|23
1752576000000|2025-07-15 10:40:00|4361|4360|4356|4355|4361|4360|4356|4355|682
1752576300000|2025-07-15 10:45:00|4358|4356|4358|4357|4359|4357|4356|4354|1871
1752576600000|2025-07-15 10:50:00|4359|4358|4363|4362|4363|4362|4359|4358|507
1752576900000|2025-07-15 10:55:00|4362|4361|4363|4361|4363|4362|4361|4360|1763
1752577200000|2025-07-15 11:00:00|4361|4360|4358|4356|4361|4360|4358|4356|2179
1752577500000|2025-07-15 11:05:00|4357|4355|4354|4352|4357|4355|4353|4351|3604
1752577800000|2025-07-15 11:10:00|4355|4353|4359|4357|4359|4358|4353|4351|1974
1752578100000|2025-07-15 11:15:00|4358|4358|4356|4354|4359|4358|4356|4354|2862
1752578400000|2025-07-15 11:20:00|4357|4355|4354|4353|4358|4356|4353|4351|2727
1752578700000|2025-07-15 11:25:00|4355|4354|4352|4350|4357|4356|4351|4350|2211
1752579000000|2025-07-15 11:30:00|4351|4349|4351|4350|4352|4350|4349|4348|1235
1752579300000|2025-07-15 11:35:00|4352|4351|4357|4356|4358|4356|4352|4351|1028
1752579600000|2025-07-15 11:40:00|4356|4355|4351|4350|4357|4355|4351|4350|1268
1752579900000|2025-07-15 11:45:00|4350|4349|4349|4347|4351|4350|4349|4347|1530
1752580200000|2025-07-15 11:50:00|4348|4348|4347|4345|4350|4348|4346|4345|2313
1752580500000|2025-07-15 11:55:00|4348|4346|4345|4344|4351|4350|4343|4341|1400
1752580800000|2025-07-15 12:00:00|4344|4343|4340|4339|4345|4343|4340|4339|1462
1752581100000|2025-07-15 12:05:00|4342|4340|4343|4341|4345|4343|4340|4339|5334
1752581400000|2025-07-15 12:10:00|4342|4342|4346|4344|4346|4344|4342|4341|558
1752581700000|2025-07-15 12:15:00|4345|4345|4346|4345|4347|4346|4342|4341|7396
1752582000000|2025-07-15 12:20:00|4347|4346|4350|4348|4350|4348|4346|4345|4435
1752582300000|2025-07-15 12:25:00|4351|4349|4348|4347|4351|4349|4348|4346|2759
1752582600000|2025-07-15 12:30:00|4352|4350|4349|4347|4353|4352|4344|4343|8807
1752582900000|2025-07-15 12:35:00|4347|4346|4350|4348|4350|4349|4347|4345|1941
1752583200000|2025-07-15 12:40:00|4349|4347|4350|4349|4355|4354|4348|4347|2647
1752583500000|2025-07-15 12:45:00|4351|4348|4356|4355|4357|4355|4349|4348|2277
1752583800000|2025-07-15 12:50:00|4355|4354|4353|4352|4357|4356|4353|4351|8422
1752584100000|2025-07-15 12:55:00|4354|4353|4359|4357|4362|4360|4354|4353|4896
1752584400000|2025-07-15 13:00:00|4360|4359|4362|4361|4362|4361|4354|4352|6806
1752584700000|2025-07-15 13:05:00|4364|4362|4363|4361|4365|4363|4361|4359|3056
1752585000000|2025-07-15 13:10:00|4361|4360|4359|4357|4361|4360|4355|4353|3591
1752585300000|2025-07-15 13:15:00|4360|4358|4362|4361|4365|4363|4359|4357|1627
1752585600000|2025-07-15 13:20:00|4363|4362|4364|4362|4364|4362|4360|4358|2537
1752585900000|2025-07-15 13:25:00|4363|4361|4368|4366|4371|4369|4357|4355|5331
1752586200000|2025-07-15 13:30:00|4367|4367|4372|4370|4373|4371|4358|4357|7932
1752586500000|2025-07-15 13:35:00|4373|4371|4363|4361|4373|4371|4362|4360|7718
1752586800000|2025-07-15 13:40:00|4361|4362|4353|4352|4362|4362|4352|4350|4174
1752587100000|2025-07-15 13:45:00|4354|4353|4354|4353|4356|4354|4347|4345|5344
1752587400000|2025-07-15 13:50:00|4355|4354|4347|4346|4357|4355|4347|4345|16080
1752587700000|2025-07-15 13:55:00|4348|4347|4347|4345|4351|4349|4344|4343|3887
1752588000000|2025-07-15 14:00:00|4349|4346|4355|4354|4361|4360|4346|4345|6362
1752588300000|2025-07-15 14:05:00|4356|4353|4357|4355|4359|4358|4355|4353|3550
1752588600000|2025-07-15 14:10:00|4358|4356|4365|4363|4366|4365|4357|4355|3806
1752588900000|2025-07-15 14:15:00|4366|4364|4361|4359|4367|4366|4361|4359|6732
1752589200000|2025-07-15 14:20:00|4360|4358|4358|4356|4361|4359|4354|4352|3675
1752589500000|2025-07-15 14:25:00|4357|4355|4347|4346|4357|4355|4347|4346|2394
1752589800000|2025-07-15 14:30:00|4346|4345|4348|4347|4348|4347|4342|4341|1403
1752590100000|2025-07-15 14:35:00|4349|4348|4340|4338|4350|4349|4338|4337|7517
1752590400000|2025-07-15 14:40:00|4339|4337|4340|4338|4340|4339|4335|4334|5673
1752590700000|2025-07-15 14:45:00|4343|4339|4341|4339|4343|4342|4339|4338|11378
1752591000000|2025-07-15 14:50:00|4340|4340|4336|4334|4341|4340|4332|4331|2579
1752591300000|2025-07-15 14:55:00|4335|4333|4330|4328|4335|4334|4329|4327|5696
1752591600000|2025-07-15 15:00:00|4329|4329|4326|4324|4329|4329|4324|4323|7582
1752591900000|2025-07-15 15:05:00|4325|4325|4329|4327|4330|4329|4325|4324|1442
1752592200000|2025-07-15 15:10:00|4328|4326|4325|4323|4328|4326|4324|4323|5457
1752592500000|2025-07-15 15:15:00|4324|4322|4327|4325|4327|4326|4323|4322|6555
1752592800000|2025-07-15 15:20:00|4326|4326|4327|4325|4328|4326|4324|4323|16468
1752593100000|2025-07-15 15:25:00|4328|4326|4330|4329|4331|4329|4327|4325|13288
1752649200000|2025-07-16 07:00:00|4310|4295|4308|4305|4310|4308|4300|4295|7906
1752649500000|2025-07-16 07:05:00|4307|4304|4288|4286|4308|4304|4284|4282|9080
1752649800000|2025-07-16 07:10:00|4289|4287|4307|4304|4308|4305|4287|4285|10156
1752650100000|2025-07-16 07:15:00|4306|4303|4300|4297|4306|4304|4297|4296|4575
1752650400000|2025-07-16 07:20:00|4301|4298|4293|4291|4302|4301|4293|4291|2253
1752650700000|2025-07-16 07:25:00|4296|4294|4295|4293|4297|4296|4293|4290|3728
1752651000000|2025-07-16 07:30:00|4296|4294|4293|4292|4297|4295|4289|4287|2756
1752651300000|2025-07-16 07:35:00|4292|4290|4297|4295|4298|4296|4292|4290|1195
1752651600000|2025-07-16 07:40:00|4298|4296|4299|4297|4301|4300|4294|4292|2405
1752651900000|2025-07-16 07:45:00|4298|4296|4302|4300|4303|4301|4293|4291|3857
1752652200000|2025-07-16 07:50:00|4301|4301|4302|4300|4305|4303|4297|4295|1575
1752652500000|2025-07-16 07:55:00|4303|4301|4297|4295|4303|4301|4297|4295|2385
1752652800000|2025-07-16 08:00:00|4296|4293|4297|4295|4297|4295|4290|4288|2665
1752653100000|2025-07-16 08:05:00|4294|4292|4290|4288|4294|4292|4286|4285|3596
1752653400000|2025-07-16 08:10:00|4289|4289|4290|4288|4290|4289|4286|4284|2836
1752653700000|2025-07-16 08:15:00|4292|4289|4288|4287|4293|4291|4284|4282|2783
1752654000000|2025-07-16 08:20:00|4289|4288|4284|4283|4291|4290|4284|4283|1345
1752654300000|2025-07-16 08:25:00|4286|4284|4281|4279|4286|4284|4280|4279|1940
1752654600000|2025-07-16 08:30:00|4280|4280|4282|4281|4282|4281|4278|4277|6821
1752654900000|2025-07-16 08:35:00|4284|4282|4281|4279|4284|4282|4280|4278|6241
1752655200000|2025-07-16 08:40:00|4280|4280|4290|4288|4290|4288|4280|4278|3196
1752655500000|2025-07-16 08:45:00|4289|4286|4287|4285|4290|4289|4286|4284|3701
1752655800000|2025-07-16 08:50:00|4286|4284|4284|4282|4289|4287|4284|4282|2204
1752656100000|2025-07-16 08:55:00|4283|4283|4282|4281|4283|4283|4279|4278|3729
1752656400000|2025-07-16 09:00:00|4283|4280|4271|4270|4283|4281|4271|4270|3363
1752656700000|2025-07-16 09:05:00|4270|4269|4267|4265|4270|4269|4266|4265|5202
1752657000000|2025-07-16 09:10:00|4268|4266|4265|4264|4269|4268|4265|4263|1171
1752657300000|2025-07-16 09:15:00|4266|4265|4264|4262|4268|4267|4264|4262|3674
1752657600000|2025-07-16 09:20:00|4266|4263|4270|4268|4272|4271|4266|4263|1269
1752657900000|2025-07-16 09:25:00|4272|4271|4265|4263|4274|4272|4265|4263|5574
1752658200000|2025-07-16 09:30:00|4264|4264|4270|4269|4270|4269|4263|4262|1998
1752658500000|2025-07-16 09:35:00|4272|4270|4270|4268|4273|4271|4268|4266|2517
1752658800000|2025-07-16 09:40:00|4271|4269|4270|4269|4272|4271|4267|4265|2260
1752659100000|2025-07-16 09:45:00|4271|4270|4276|4275|4277|4275|4270|4269|3360
1752659400000|2025-07-16 09:50:00|4277|4274|4281|4279|4281|4280|4275|4274|3069
1752659700000|2025-07-16 09:55:00|4280|4278|4273|4271|4280|4278|4271|4270|3734
1752660000000|2025-07-16 10:00:00|4272|4270|4273|4272|4273|4272|4269|4267|853
1752660300000|2025-07-16 10:05:00|4275|4273|4280|4278|4280|4278|4274|4272|2257
1752660600000|2025-07-16 10:10:00|4281|4279|4285|4284|4288|4286|4280|4278|5605
1752660900000|2025-07-16 10:15:00|4284|4283|4282|4280|4284|4283|4281|4280|1393
1752661200000|2025-07-16 10:20:00|4281|4281|4284|4282|4285|4284|4281|4280|326
1752661500000|2025-07-16 10:25:00|4285|4283|4285|4283|4286|4284|4281|4279|2498
1752661800000|2025-07-16 10:30:00|4284|4282|4282|4280|4288|4287|4280|4279|2221
1752662100000|2025-07-16 10:35:00|4281|4279|4282|4281|4284|4282|4279|4278|1926
1752662400000|2025-07-16 10:40:00|4281|4280|4281|4279|4281|4280|4280|4278|613
1752662700000|2025-07-16 10:45:00|4283|4280|4280|4278|4284|4283|4280|4278|4661
1752663000000|2025-07-16 10:50:00|4279|4277|4274|4272|4281|4279|4274|4272|2578
1752663300000|2025-07-16 10:55:00|4275|4273|4277|4275|4277|4276|4274|4272|278
1752663600000|2025-07-16 11:00:00|4275|4274|4278|4277|4280|4278|4275|4273|3104
1752663900000|2025-07-16 11:05:00|4277|4276|4279|4278|4279|4278|4277|4276|978
1752664200000|2025-07-16 11:10:00|4278|4276|4281|4279|4281|4279|4278|4276|681
1752664500000|2025-07-16 11:15:00|4280|4278|4285|4283|4285|4283|4280|4278|4653
1752664800000|2025-07-16 11:20:00|4287|4284|4291|4290|4292|4290|4287|4284|7816
1752665100000|2025-07-16 11:25:00|4292|4289|4294|4292|4295|4294|4290|4288|2948
1752665400000|2025-07-16 11:30:00|4293|4291|4289|4288|4293|4291|4289|4287|2975
1752665700000|2025-07-16 11:35:00|4290|4289|4296|4294|4296|4295|4290|4289|2471
1752666000000|2025-07-16 11:40:00|4295|4295|4292|4290|4296|4295|4292|4290|1496
1752666300000|2025-07-16 11:45:00|4291|4291|4291|4289|4292|4291|4290|4289|2052
1752666600000|2025-07-16 11:50:00|4292|4290|4291|4290|4294|4293|4290|4289|709
1752666900000|2025-07-16 11:55:00|4293|4291|4292|4290|4293|4292|4292|4290|223
1752667200000|2025-07-16 12:00:00|4291|4289|4286|4285|4292|4289|4285|4284|2114
1752667500000|2025-07-16 12:05:00|4285|4283|4286|4285|4286|4285|4284|4283|2470
1752667800000|2025-07-16 12:10:00|4287|4286|4290|4288|4290|4289|4287|4285|1763
1752668100000|2025-07-16 12:15:00|4289|4287|4291|4290|4293|4292|4289|4287|2561
1752668400000|2025-07-16 12:20:00|4292|4291|4287|4285|4294|4292|4287|4285|2865
1752668700000|2025-07-16 12:25:00|4286|4286|4287|4286|4289|4287|4285|4284|1471
1752669000000|2025-07-16 12:30:00|4288|4284|4281|4279|4291|4289|4281|4279|3277
1752669300000|2025-07-16 12:35:00|4282|4280|4283|4281|4285|4283|4282|4280|1871
1752669600000|2025-07-16 12:40:00|4282|4282|4279|4277|4282|4282|4278|4276|4613
1752669900000|2025-07-16 12:45:00|4278|4276|4275|4273|4283|4282|4274|4273|4379
1752670200000|2025-07-16 12:50:00|4276|4274|4275|4273|4277|4276|4274|4272|1449
1752670500000|2025-07-16 12:55:00|4274|4272|4270|4268|4275|4274|4270|4268|3526
1752670800000|2025-07-16 13:00:00|4269|4267|4271|4269|4271|4269|4266|4264|5373
1752671100000|2025-07-16 13:05:00|4270|4270|4271|4269|4272|4271|4269|4267|2863
1752671400000|2025-07-16 13:10:00|4270|4268|4276|4275|4278|4276|4269|4268|4173
1752671700000|2025-07-16 13:15:00|4277|4276|4269|4267|4277|4276|4267|4265|4520
1752672000000|2025-07-16 13:20:00|4268|4268|4269|4267|4270|4269|4268|4266|3446
1752672300000|2025-07-16 13:25:00|4268|4264|4272|4270|4273|4272|4265|4264|3219
1752672600000|2025-07-16 13:30:00|4271|4269|4268|4267|4273|4272|4268|4266|4895
1752672900000|2025-07-16 13:35:00|4269|4266|4265|4263|4269|4266|4262|4261|3499
1752673200000|2025-07-16 13:40:00|4264|4262|4258|4256|4264|4263|4254|4252|7576
1752673500000|2025-07-16 13:45:00|4257|4254|4251|4250|4261|4260|4251|4250|5614
1752673800000|2025-07-16 13:50:00|4252|4251|4251|4250|4255|4253|4245|4243|17134
1752674100000|2025-07-16 13:55:00|4253|4252|4237|4236|4254|4252|4237|4236|6399
1752674400000|2025-07-16 14:00:00|4238|4237|4237|4235|4241|4240|4235|4234|9352
1752674700000|2025-07-16 14:05:00|4239|4237|4240|4239|4241|4240|4234|4233|19197
1752675000000|2025-07-16 14:10:00|4241|4240|4244|4243|4244|4243|4236|4235|12673
1752675300000|2025-07-16 14:15:00|4243|4241|4244|4243|4248|4247|4242|4240|5488
1752675600000|2025-07-16 14:20:00|4246|4245|4243|4242|4249|4247|4243|4242|3946
1752675900000|2025-07-16 14:25:00|4242|4241|4244|4243|4246|4244|4242|4240|2651
1752676200000|2025-07-16 14:30:00|4243|4242|4242|4241|4244|4243|4240|4239|6685
1752676500000|2025-07-16 14:35:00|4241|4240|4238|4237|4242|4240|4235|4233|10143
1752676800000|2025-07-16 14:40:00|4239|4236|4239|4238|4243|4242|4238|4236|10856
1752677100000|2025-07-16 14:45:00|4240|4239|4240|4238|4242|4241|4239|4237|8035
1752677400000|2025-07-16 14:50:00|4241|4239|4225|4223|4243|4242|4216|4214|22771
1752677700000|2025-07-16 14:55:00|4224|4221|4225|4224|4235|4233|4223|4221|12649
1752678000000|2025-07-16 15:00:00|4226|4225|4225|4224|4229|4228|4210|4208|73937
1752678300000|2025-07-16 15:05:00|4229|4227|4225|4223|4231|4229|4224|4222|3731
1752678600000|2025-07-16 15:10:00|4224|4224|4221|4219|4231|4230|4220|4219|8975
1752678900000|2025-07-16 15:15:00|4220|4218|4197|4195|4221|4220|4192|4190|31331
1752679200000|2025-07-16 15:20:00|4198|4196|4206|4204|4206|4205|4191|4190|23937
1752679500000|2025-07-16 15:25:00|4205|4203|4208|4206|4209|4207|4197|4196|29628
1752735600000|2025-07-17 07:00:00|4251|4245|4257|4254|4264|4260|4241|4237|17975
1752735900000|2025-07-17 07:05:00|4254|4255|4250|4248|4254|4255|4241|4239|25397
1752736200000|2025-07-17 07:10:00|4251|4249|4261|4258|4261|4260|4250|4248|11387
1752736500000|2025-07-17 07:15:00|4260|4259|4264|4263|4270|4267|4258|4256|17481
1752736800000|2025-07-17 07:20:00|4265|4260|4267|4265|4272|4270|4261|4259|8329
1752737100000|2025-07-17 07:25:00|4268|4266|4271|4269|4272|4270|4262|4261|11677
1752737400000|2025-07-17 07:30:00|4270|4270|4273|4271|4280|4278|4270|4268|19400
1752737700000|2025-07-17 07:35:00|4274|4272|4282|4280|4283|4281|4272|4271|7389
1752738000000|2025-07-17 07:40:00|4283|4281|4289|4287|4292|4290|4279|4277|10311
1752738300000|2025-07-17 07:45:00|4288|4288|4272|4270|4292|4290|4271|4270|3549
1752738600000|2025-07-17 07:50:00|4273|4271|4271|4269|4275|4273|4269|4267|5047
1752738900000|2025-07-17 07:55:00|4270|4268|4267|4266|4272|4271|4265|4263|4763
1752739200000|2025-07-17 08:00:00|4268|4267|4259|4258|4268|4267|4255|4253|5379
1752739500000|2025-07-17 08:05:00|4260|4257|4256|4254|4261|4259|4253|4251|4804
1752739800000|2025-07-17 08:10:00|4255|4252|4261|4259|4264|4262|4253|4252|2640
1752740100000|2025-07-17 08:15:00|4260|4257|4257|4255|4262|4261|4253|4252|2464
1752740400000|2025-07-17 08:20:00|4258|4256|4256|4254|4262|4260|4255|4253|2581
1752740700000|2025-07-17 08:25:00|4255|4253|4261|4259|4262|4261|4254|4253|3685
1752741000000|2025-07-17 08:30:00|4259|4260|4253|4251|4261|4260|4252|4251|3624
1752741300000|2025-07-17 08:35:00|4252|4250|4248|4246|4252|4250|4247|4246|8537
1752741600000|2025-07-17 08:40:00|4247|4245|4248|4247|4249|4247|4247|4245|1766
1752741900000|2025-07-17 08:45:00|4249|4248|4253|4251|4254|4253|4248|4246|2937
1752742200000|2025-07-17 08:50:00|4252|4250|4255|4253|4258|4256|4251|4249|4431
1752742500000|2025-07-17 08:55:00|4254|4252|4252|4250|4256|4255|4251|4250|805
1752742800000|2025-07-17 09:00:00|4253|4251|4246|4244|4253|4251|4244|4243|5164
1752743100000|2025-07-17 09:05:00|4244|4242|4243|4241|4244|4242|4241|4239|930
1752743400000|2025-07-17 09:10:00|4241|4239|4246|4244|4246|4245|4241|4239|1044
1752743700000|2025-07-17 09:15:00|4247|4246|4247|4246|4250|4249|4247|4246|674
1752744000000|2025-07-17 09:20:00|4248|4245|4249|4247|4249|4247|4245|4244|2667
1752744300000|2025-07-17 09:25:00|4248|4248|4247|4245|4249|4248|4246|4245|3688
1752744600000|2025-07-17 09:30:00|4248|4246|4249|4248|4250|4249|4248|4246|1656
1752744900000|2025-07-17 09:35:00|4247|4246|4246|4245|4249|4247|4245|4244|3888
1752745200000|2025-07-17 09:40:00|4247|4246|4246|4244|4248|4247|4245|4244|1760
1752745500000|2025-07-17 09:45:00|4247|4245|4248|4247|4249|4248|4247|4244|4634
1752745800000|2025-07-17 09:50:00|4249|4248|4255|4254|4255|4254|4249|4247|1718
1752746100000|2025-07-17 09:55:00|4256|4253|4256|4254|4256|4255|4254|4253|1407
1752746400000|2025-07-17 10:00:00|4255|4253|4252|4251|4256|4254|4252|4251|2691
1752746700000|2025-07-17 10:05:00|4251|4250|4245|4243|4251|4250|4245|4243|1683
1752747000000|2025-07-17 10:10:00|4244|4242|4234|4232|4244|4243|4231|4229|10060
1752747300000|2025-07-17 10:15:00|4233|4233|4235|4233|4235|4234|4233|4232|2352
1752747600000|2025-07-17 10:20:00|4234|4232|4232|4230|4234|4232|4232|4230|1172
1752747900000|2025-07-17 10:25:00|4231|4229|4238|4236|4238|4236|4230|4228|9405
1752748200000|2025-07-17 10:30:00|4237|4237|4236|4234|4239|4238|4235|4234|2908
1752748500000|2025-07-17 10:35:00|4235|4233|4231|4229|4236|4235|4227|4225|5024
1752748800000|2025-07-17 10:40:00|4230|4228|4232|4230|4232|4230|4228|4226|1393
1752749100000|2025-07-17 10:45:00|4233|4231|4230|4228|4233|4231|4229|4228|2214
1752749400000|2025-07-17 10:50:00|4229|4227|4228|4226|4229|4227|4226|4225|61
1752749700000|2025-07-17 10:55:00|4226|4225|4227|4225|4228|4226|4224|4223|2368
1752750000000|2025-07-17 11:00:00|4226|4224|4225|4224|4226|4225|4224|4223|1157
1752750300000|2025-07-17 11:05:00|4224|4223|4222|4221|4224|4223|4220|4219|3850
1752750600000|2025-07-17 11:10:00|4223|4222|4227|4225|4227|4225|4223|4222|1464
1752750900000|2025-07-17 11:15:00|4228|4226|4224|4222|4228|4226|4223|4222|3009
1752751200000|2025-07-17 11:20:00|4223|4221|4230|4228|4231|4230|4221|4220|6606
1752751500000|2025-07-17 11:25:00|4229|4226|4230|4228|4231|4229|4228|4226|1677
1752751800000|2025-07-17 11:30:00|4231|4229|4233|4232|4237|4236|4231|4229|3590
1752752100000|2025-07-17 11:35:00|4234|4231|4234|4233|4234|4233|4232|4230|1166
1752752400000|2025-07-17 11:40:00|4235|4234|4235|4233|4235|4234|4233|4232|2603
1752752700000|2025-07-17 11:45:00|4234|4234|4235|4233|4235|4234|4230|4229|4229
1752753000000|2025-07-17 11:50:00|4234|4229|4232|4230|4234|4231|4230|4229|1160
1752753300000|2025-07-17 11:55:00|4233|4231|4232|4231|4234|4233|4232|4230|4477
1752753600000|2025-07-17 12:00:00|4233|4232|4233|4231|4234|4233|4230|4229|2684
1752753900000|2025-07-17 12:05:00|4232|4230|4228|4226|4233|4232|4228|4226|2745
1752754200000|2025-07-17 12:10:00|4227|4225|4225|4223|4229|4227|4225|4223|2616
1752754500000|2025-07-17 12:15:00|4224|4222|4226|4224|4226|4225|4224|4222|837
1752754800000|2025-07-17 12:20:00|4225|4225|4226|4225|4227|4226|4225|4224|4108
1752755100000|2025-07-17 12:25:00|4227|4226|4233|4231|4233|4232|4227|4226|1917
1752755400000|2025-07-17 12:30:00|4234|4232|4232|4230|4237|4235|4230|4229|8190
1752755700000|2025-07-17 12:35:00|4231|4231|4234|4232|4234|4233|4230|4228|2928
1752756000000|2025-07-17 12:40:00|4232|4230|4233|4232|4233|4232|4231|4229|1536
1752756300000|2025-07-17 12:45:00|4235|4233|4231|4229|4235|4233|4227|4225|1623
1752756600000|2025-07-17 12:50:00|4232|4230|4233|4232|4234|4232|4231|4229|2412
1752756900000|2025-07-17 12:55:00|4234|4233|4240|4238|4241|4240|4234|4233|4124
1752757200000|2025-07-17 13:00:00|4241|4239|4250|4249|4250|4249|4241|4238|7146
1752757500000|2025-07-17 13:05:00|4251|4248|4254|4252|4254|4252|4249|4248|2018
1752757800000|2025-07-17 13:10:00|4253|4250|4255|4253|4255|4254|4251|4250|3891
1752758100000|2025-07-17 13:15:00|4254|4252|4253|4251|4255|4254|4251|4249|2198
1752758400000|2025-07-17 13:20:00|4252|4252|4252|4250|4254|4253|4251|4249|468
1752758700000|2025-07-17 13:25:00|4251|4251|4251|4249|4253|4252|4251|4249|3655
1752759000000|2025-07-17 13:30:00|4250|4248|4255|4253|4257|4256|4247|4245|9982
1752759300000|2025-07-17 13:35:00|4254|4254|4256|4255|4259|4258|4254|4253|3450
1752759600000|2025-07-17 13:40:00|4255|4254|4258|4257|4260|4259|4253|4252|4281
1752759900000|2025-07-17 13:45:00|4259|4258|4261|4259|4263|4262|4259|4257|3166
1752760200000|2025-07-17 13:50:00|4260|4260|4258|4256|4263|4262|4258|4256|3650
1752760500000|2025-07-17 13:55:00|4257|4257|4254|4253|4260|4259|4254|4252|4396
1752760800000|2025-07-17 14:00:00|4255|4254|4255|4254|4258|4257|4252|4250|7874
1752761100000|2025-07-17 14:05:00|4256|4255|4256|4254|4257|4256|4252|4251|6555
1752761400000|2025-07-17 14:10:00|4255|4253|4260|4259|4261|4260|4253|4252|2988
1752761700000|2025-07-17 14:15:00|4261|4257|4256|4254|4261|4259|4256|4254|5619
1752762000000|2025-07-17 14:20:00|4255|4253|4251|4250|4255|4253|4249|4247|6897
1752762300000|2025-07-17 14:25:00|4252|4249|4241|4240|4252|4250|4240|4238|12790
1752762600000|2025-07-17 14:30:00|4239|4238|4240|4238|4241|4239|4235|4233|1067
1752762900000|2025-07-17 14:35:00|4241|4239|4239|4238|4242|4241|4238|4237|4952
1752763200000|2025-07-17 14:40:00|4238|4237|4240|4238|4241|4239|4237|4236|1123
1752763500000|2025-07-17 14:45:00|4239|4237|4239|4238|4242|4241|4237|4235|5074
1752763800000|2025-07-17 14:50:00|4241|4239|4243|4241|4243|4242|4241|4239|3812
1752764100000|2025-07-17 14:55:00|4242|4242|4244|4243|4245|4244|4242|4242|4149
1752764400000|2025-07-17 15:00:00|4245|4244|4245|4244|4246|4245|4241|4240|3932
1752764700000|2025-07-17 15:05:00|4244|4243|4250|4249|4250|4249|4244|4243|4575
1752765000000|2025-07-17 15:10:00|4251|4250|4252|4251|4254|4253|4251|4249|11287
1752765300000|2025-07-17 15:15:00|4251|4250|4244|4243|4251|4250|4243|4242|6901
1752765600000|2025-07-17 15:20:00|4243|4242|4247|4246|4248|4247|4243|4242|3602
1752765900000|2025-07-17 15:25:00|4248|4247|4254|4253|4254|4253|4247|4246|18022
1752822000000|2025-07-18 07:00:00|4279|4273|4265|4261|4279|4273|4261|4257|9585
1752822300000|2025-07-18 07:05:00|4267|4262|4282|4279|4282|4280|4265|4261|12028
1752822600000|2025-07-18 07:10:00|4281|4280|4275|4272|4282|4280|4270|4267|8320
1752822900000|2025-07-18 07:15:00|4274|4271|4278|4277|4282|4280|4270|4267|2425
1752823200000|2025-07-18 07:20:00|4277|4275|4280|4278|4285|4283|4276|4275|18037
1752823500000|2025-07-18 07:25:00|4281|4277|4279|4277|4282|4280|4277|4275|9938
1752823800000|2025-07-18 07:30:00|4280|4278|4282|4280|4289|4288|4279|4277|16664
1752824100000|2025-07-18 07:35:00|4281|4279|4289|4287|4289|4288|4281|4279|1476
1752824400000|2025-07-18 07:40:00|4290|4288|4299|4298|4299|4298|4290|4287|10728
1752824700000|2025-07-18 07:45:00|4300|4297|4303|4302|4305|4304|4297|4295|10319
1752825000000|2025-07-18 07:50:00|4302|4300|4310|4309|4311|4309|4302|4300|6429
1752825300000|2025-07-18 07:55:00|4309|4307|4311|4309|4315|4314|4307|4306|11214
1752825600000|2025-07-18 08:00:00|4310|4310|4297|4295|4310|4310|4295|4294|13327
1752825900000|2025-07-18 08:05:00|4296|4296|4299|4297|4303|4301|4296|4294|5023
1752826200000|2025-07-18 08:10:00|4300|4298|4305|4303|4306|4304|4298|4297|4205
1752826500000|2025-07-18 08:15:00|4304|4302|4309|4308|4310|4308|4304|4302|3817
1752826800000|2025-07-18 08:20:00|4310|4307|4309|4307|4310|4308|4308|4306|1566
1752827100000|2025-07-18 08:25:00|4308|4306|4308|4306|4309|4306|4304|4302|6760
1752827400000|2025-07-18 08:30:00|4307|4305|4311|4309|4313|4312|4305|4304|10544
1752827700000|2025-07-18 08:35:00|4310|4310|4297|4295|4311|4310|4295|4292|10493
1752828000000|2025-07-18 08:40:00|4298|4297|4302|4300|4305|4303|4297|4295|6312
1752828300000|2025-07-18 08:45:00|4301|4299|4296|4294|4301|4299|4295|4293|4024
1752828600000|2025-07-18 08:50:00|4297|4295|4295|4293|4297|4296|4293|4291|2873
1752828900000|2025-07-18 08:55:00|4294|4292|4298|4296|4298|4296|4293|4292|6990
1752829200000|2025-07-18 09:00:00|4297|4294|4298|4297|4303|4301|4294|4292|6827
1752829500000|2025-07-18 09:05:00|4297|4296|4297|4295|4298|4297|4295|4294|3029
1752829800000|2025-07-18 09:10:00|4296|4296|4295|4293|4297|4296|4292|4291|3581
1752830100000|2025-07-18 09:15:00|4296|4294|4294|4292|4296|4294|4291|4289|5330
1752830400000|2025-07-18 09:20:00|4293|4290|4293|4292|4296|4294|4287|4285|8269
1752830700000|2025-07-18 09:25:00|4294|4291|4298|4297|4298|4297|4293|4291|5927
1752831000000|2025-07-18 09:30:00|4299|4298|4304|4302|4307|4306|4298|4297|7332
1752831300000|2025-07-18 09:35:00|4305|4303|4310|4308|4310|4309|4305|4302|2510
1752831600000|2025-07-18 09:40:00|4311|4309|4306|4304|4311|4310|4306|4304|7286
1752831900000|2025-07-18 09:45:00|4307|4305|4314|4313|4314|4313|4304|4303|5290
1752832200000|2025-07-18 09:50:00|4315|4311|4315|4314|4315|4314|4311|4309|6148
1752832500000|2025-07-18 09:55:00|4316|4315|4309|4308|4316|4315|4309|4308|12064
1752832800000|2025-07-18 10:00:00|4308|4307|4307|4305|4312|4310|4304|4303|6933
1752833100000|2025-07-18 10:05:00|4306|4306|4304|4302|4309|4307|4304|4302|9080
1752833400000|2025-07-18 10:10:00|4305|4303|4305|4303|4307|4306|4302|4300|2400
1752833700000|2025-07-18 10:15:00|4304|4302|4297|4295|4304|4303|4296|4295|4586
1752834000000|2025-07-18 10:20:00|4296|4293|4291|4289|4296|4294|4290|4288|3085
1752834300000|2025-07-18 10:25:00|4290|4288|4289|4287|4291|4289|4285|4282|1513
1752834600000|2025-07-18 10:30:00|4288|4286|4279|4277|4288|4287|4277|4276|4969
1752834900000|2025-07-18 10:35:00|4278|4276|4284|4282|4284|4283|4278|4276|885
1752835200000|2025-07-18 10:40:00|4285|4284|4286|4284|4286|4285|4284|4283|1395
1752835500000|2025-07-18 10:45:00|4285|4283|4284|4282|4286|4285|4282|4280|7739
1752835800000|2025-07-18 10:50:00|4285|4283|4282|4280|4286|4285|4282|4280|9585
1752836100000|2025-07-18 10:55:00|4281|4279|4279|4277|4281|4279|4278|4277|1060
1752836400000|2025-07-18 11:00:00||4278||4278||4278||4278|0
1752836700000|2025-07-18 11:05:00|4282|4280|4262|4260|4282|4280|4261|4259|24631
1752837000000|2025-07-18 11:10:00|4264|4261|4264|4262|4267|4265|4262|4261|5986
1752837300000|2025-07-18 11:15:00|4265|4263|4268|4267|4269|4268|4265|4262|1800
1752837600000|2025-07-18 11:20:00|4269|4268|4264|4262|4269|4268|4264|4262|4857
1752837900000|2025-07-18 11:25:00|4265|4263|4264|4262|4265|4264|4263|4262|3201
1752838200000|2025-07-18 11:30:00|4263|4263|4264|4263|4265|4264|4263|4261|1014
1752838500000|2025-07-18 11:35:00|4263|4262|4260|4259|4263|4263|4256|4255|5292
1752838800000|2025-07-18 11:40:00|4259|4258|4260|4258|4261|4259|4258|4256|1780
1752839100000|2025-07-18 11:45:00|4259|4259|4260|4259|4261|4259|4258|4256|2122
1752839400000|2025-07-18 11:50:00|4261|4260|4261|4259|4265|4263|4260|4259|4226
1752839700000|2025-07-18 11:55:00|4260|4260|4262|4260|4262|4261|4260|4259|9008
1752840000000|2025-07-18 12:00:00|4261|4259|4251|4249|4261|4260|4250|4248|8061
1752840300000|2025-07-18 12:05:00|4253|4250|4253|4252|4256|4254|4246|4245|4866
1752840600000|2025-07-18 12:10:00|4252|4251|4260|4258|4261|4259|4252|4250|1583
1752840900000|2025-07-18 12:15:00|4259|4257|4255|4253|4260|4257|4252|4250|6109
1752841200000|2025-07-18 12:20:00|4254|4252|4254|4252|4257|4256|4253|4251|3983
1752841500000|2025-07-18 12:25:00|4255|4253|4258|4256|4259|4257|4255|4252|493
1752841800000|2025-07-18 12:30:00|4259|4257|4255|4253|4260|4258|4252|4250|4720
1752842100000|2025-07-18 12:35:00|4254|4252|4261|4259|4262|4261|4253|4252|2201
1752842400000|2025-07-18 12:40:00|4260|4258|4269|4267|4269|4268|4259|4257|10446
1752842700000|2025-07-18 12:45:00|4270|4268|4276|4274|4276|4274|4269|4267|728
1752843000000|2025-07-18 12:50:00|4275|4273|4276|4275|4277|4276|4275|4273|1160
1752843300000|2025-07-18 12:55:00|4277|4276|4275|4274|4279|4278|4275|4274|3107
1752843600000|2025-07-18 13:00:00|4274|4273|4274|4272|4275|4273|4271|4270|5026
1752843900000|2025-07-18 13:05:00|4275|4273|4278|4277|4280|4279|4275|4273|1591
1752844200000|2025-07-18 13:10:00|4279|4276|4278|4277|4279|4278|4278|4276|707
1752844500000|2025-07-18 13:15:00|4275|4274|4275|4274|4278|4276|4272|4271|4728
1752844800000|2025-07-18 13:20:00|4276|4275|4277|4275|4279|4277|4276|4275|889
1752845100000|2025-07-18 13:25:00|4276|4274|4272|4270|4277|4274|4271|4270|4401
1752845400000|2025-07-18 13:30:00|4271|4271|4269|4267|4275|4273|4267|4265|6255
1752845700000|2025-07-18 13:35:00|4268|4266|4270|4268|4270|4268|4263|4262|5173
1752846000000|2025-07-18 13:40:00|4269|4267|4267|4265|4269|4267|4265|4263|590
1752846300000|2025-07-18 13:45:00|4266|4264|4261|4259|4268|4267|4259|4257|4665
1752846600000|2025-07-18 13:50:00|4260|4258|4258|4256|4260|4258|4255|4254|1867
1752846900000|2025-07-18 13:55:00|4257|4255|4253|4251|4257|4255|4252|4250|2448
1752847200000|2025-07-18 14:00:00|4257|4252|4258|4257|4260|4258|4252|4250|9523
1752847500000|2025-07-18 14:05:00|4260|4256|4265|4264|4268|4266|4260|4256|2784
1752847800000|2025-07-18 14:10:00|4264|4263|4268|4267|4268|4267|4259|4257|6765
1752848100000|2025-07-18 14:15:00|4270|4268|4264|4262|4270|4268|4264|4262|1904
1752848400000|2025-07-18 14:20:00|4263|4261|4254|4253|4263|4262|4254|4253|3409
1752848700000|2025-07-18 14:25:00|4253|4252|4248|4246|4255|4253|4247|4245|5009
1752849000000|2025-07-18 14:30:00|4249|4247|4255|4253|4255|4253|4243|4242|11026
1752849300000|2025-07-18 14:35:00|4254|4254|4254|4252|4257|4256|4254|4252|3484
1752849600000|2025-07-18 14:40:00|4255|4253|4254|4253|4257|4255|4254|4252|4467
1752849900000|2025-07-18 14:45:00|4255|4252|4257|4256|4258|4257|4252|4250|4855
1752850200000|2025-07-18 14:50:00|4258|4257|4258|4256|4260|4259|4257|4256|3220
1752850500000|2025-07-18 14:55:00|4259|4257|4258|4256|4260|4258|4256|4254|5918
1752850800000|2025-07-18 15:00:00|4257|4257|4260|4258|4260|4259|4257|4256|4622
1752851100000|2025-07-18 15:05:00|4261|4259|4263|4262|4264|4263|4257|4256|3262
1752851400000|2025-07-18 15:10:00|4264|4263|4258|4256|4265|4263|4256|4254|6364
1752851700000|2025-07-18 15:15:00|4259|4257|4254|4252|4259|4257|4253|4252|4068
1752852000000|2025-07-18 15:20:00|4253|4251|4254|4252|4255|4253|4252|4250|3090
1752852300000|2025-07-18 15:25:00|4253|4253|4256|4255|4256|4255|4253|4251|7657
1753081200000|2025-07-21 07:00:00|4265|4252|4284|4280|4285|4281|4256|4251|10962
1753081500000|2025-07-21 07:05:00|4283|4278|4307|4304|4316|4313|4281|4278|19478
1753081800000|2025-07-21 07:10:00|4306|4301|4333|4331|4339|4336|4298|4297|17325
1753082100000|2025-07-21 07:15:00|4331|4332|4344|4342|4350|4348|4331|4329|18311
1753082400000|2025-07-21 07:20:00|4343|4343|4345|4343|4350|4348|4338|4336|13235
1753082700000|2025-07-21 07:25:00|4344|4344|4348|4346|4348|4347|4341|4340|30081
1753083000000|2025-07-21 07:30:00|4352|4350|4350|4348|4353|4351|4344|4342|8598
1753083300000|2025-07-21 07:35:00|4349|4349|4347|4346|4350|4349|4341|4340|12447
1753083600000|2025-07-21 07:40:00|4346|4344|4334|4332|4346|4344|4327|4326|12053
1753083900000|2025-07-21 07:45:00|4335|4333|4336|4335|4342|4340|4332|4331|13443
1753084200000|2025-07-21 07:50:00|4337|4337|4347|4345|4352|4351|4337|4336|8287
1753084500000|2025-07-21 07:55:00|4346|4344|4341|4339|4351|4349|4340|4339|3768
1753084800000|2025-07-21 08:00:00|4343|4341|4343|4341|4349|4347|4341|4340|7745
1753085100000|2025-07-21 08:05:00|4347|4345|4346|4345|4350|4347|4344|4343|6036
1753085400000|2025-07-21 08:10:00|4348|4346|4346|4343|4348|4346|4334|4333|10923
1753085700000|2025-07-21 08:15:00|4345|4344|4345|4343|4345|4344|4338|4337|4773
1753086000000|2025-07-21 08:20:00|4346|4344|4354|4353|4361|4360|4345|4343|11902
1753086300000|2025-07-21 08:25:00|4355|4354|4355|4354|4356|4355|4353|4352|3433
1753086600000|2025-07-21 08:30:00|4357|4356|4354|4352|4361|4359|4353|4352|8409
1753086900000|2025-07-21 08:35:00|4353|4351|4360|4359|4362|4361|4353|4351|10900
1753087200000|2025-07-21 08:40:00|4361|4358|4367|4366|4367|4366|4359|4358|13193
1753087500000|2025-07-21 08:45:00|4368|4367|4361|4359|4368|4367|4359|4357|6517
1753087800000|2025-07-21 08:50:00|4360|4360|4356|4355|4363|4361|4356|4355|3507
1753088100000|2025-07-21 08:55:00|4355|4353|4357|4356|4358|4356|4351|4350|3980
1753088400000|2025-07-21 09:00:00|4358|4355|4352|4351|4359|4357|4347|4346|5524
1753088700000|2025-07-21 09:05:00|4351|4349|4347|4345|4352|4351|4345|4343|3584
1753089000000|2025-07-21 09:10:00|4346|4344|4341|4339|4349|4348|4339|4338|5190
1753089300000|2025-07-21 09:15:00|4340|4338|4341|4340|4341|4340|4337|4335|5119
1753089600000|2025-07-21 09:20:00|4340|4339|4343|4341|4344|4342|4338|4336|3834
1753089900000|2025-07-21 09:25:00|4342|4340|4337|4335|4343|4341|4335|4333|4326
1753090200000|2025-07-21 09:30:00|4339|4337|4329|4327|4339|4337|4329|4327|6049
1753090500000|2025-07-21 09:35:00|4328|4326|4331|4329|4333|4331|4326|4325|2265
1753090800000|2025-07-21 09:40:00|4330|4328|4330|4328|4332|4330|4328|4327|2265
1753091100000|2025-07-21 09:45:00|4329|4326|4324|4323|4329|4326|4324|4323|9311
1753091400000|2025-07-21 09:50:00|4325|4324|4322|4320|4329|4327|4320|4319|3874
1753091700000|2025-07-21 09:55:00|4321|4319|4325|4324|4329|4327|4320|4319|8488
1753092000000|2025-07-21 10:00:00|4326|4323|4324|4322|4327|4326|4323|4322|3476
1753092300000|2025-07-21 10:05:00|4323|4321|4321|4320|4323|4321|4319|4317|4500
1753092600000|2025-07-21 10:10:00|4322|4321|4323|4321|4331|4329|4321|4320|7259
1753092900000|2025-07-21 10:15:00|4322|4320|4321|4319|4322|4320|4318|4316|4520
1753093200000|2025-07-21 10:20:00|4320|4320|4321|4319|4322|4320|4319|4317|2046
1753093500000|2025-07-21 10:25:00|4320|4318|4317|4316|4321|4319|4314|4312|3460
1753093800000|2025-07-21 10:30:00|4318|4315|4314|4313|4319|4317|4313|4312|7162
1753094100000|2025-07-21 10:35:00|4315|4314|4317|4316|4318|4317|4314|4313|4401
1753094400000|2025-07-21 10:40:00|4318|4317|4324|4322|4324|4323|4318|4317|424
1753094700000|2025-07-21 10:45:00|4323|4321|4320|4318|4323|4322|4318|4316|1568
1753095000000|2025-07-21 10:50:00|4319|4319|4320|4318|4321|4320|4315|4313|2671
1753095300000|2025-07-21 10:55:00|4321|4319|4319|4317|4321|4320|4318|4316|3195
1753095600000|2025-07-21 11:00:00|4318|4316|4325|4323|4325|4324|4318|4316|3350
1753095900000|2025-07-21 11:05:00|4324|4324|4329|4327|4329|4327|4324|4323|1891
1753096200000|2025-07-21 11:10:00|4330|4328|4332|4331|4332|4331|4329|4327|948
1753096500000|2025-07-21 11:15:00|4333|4332|4329|4327|4334|4333|4326|4325|5225
1753096800000|2025-07-21 11:20:00|4328|4326|4322|4320|4328|4326|4321|4320|2840
1753097100000|2025-07-21 11:25:00|4323|4321|4324|4322|4324|4323|4322|4320|81
1753097400000|2025-07-21 11:30:00|4323|4320|4318|4317|4323|4321|4317|4315|1411
1753097700000|2025-07-21 11:35:00|4319|4318|4321|4320|4324|4322|4319|4318|472
1753098000000|2025-07-21 11:40:00|4322|4321|4323|4322|4325|4323|4322|4321|2800
1753098300000|2025-07-21 11:45:00|4324|4323|4326|4325|4326|4325|4323|4322|3124
1753098600000|2025-07-21 11:50:00|4325|4324|4327|4325|4329|4327|4325|4324|3838
1753098900000|2025-07-21 11:55:00|4328|4326|4324|4323|4328|4326|4324|4323|1410
1753099200000|2025-07-21 12:00:00|4325|4324|4329|4328|4330|4328|4324|4323|2928
1753099500000|2025-07-21 12:05:00|4328|4327|4331|4330|4331|4330|4324|4323|2097
1753099800000|2025-07-21 12:10:00|4333|4331|4327|4325|4334|4333|4324|4322|4913
1753100100000|2025-07-21 12:15:00|4326|4326|4324|4323|4327|4326|4324|4323|877
1753100400000|2025-07-21 12:20:00|4322|4322|4332|4330|4332|4331|4322|4320|5932
1753100700000|2025-07-21 12:25:00|4331|4331|4341|4340|4343|4342|4331|4331|3314
1753101000000|2025-07-21 12:30:00|4340|4339|4341|4339|4341|4340|4333|4332|4375
1753101300000|2025-07-21 12:35:00|4342|4340|4350|4348|4354|4352|4341|4339|5357
1753101600000|2025-07-21 12:40:00|4349|4349|4350|4348|4350|4349|4342|4341|2375
1753101900000|2025-07-21 12:45:00|4349|4349|4347|4345|4352|4351|4345|4344|4087
1753102200000|2025-07-21 12:50:00|4346|4344|4336|4335|4347|4344|4336|4335|5814
1753102500000|2025-07-21 12:55:00|4335|4334|4333|4331|4336|4335|4330|4329|7625
1753102800000|2025-07-21 13:00:00|4334|4332|4330|4329|4335|4334|4327|4325|9751
1753103100000|2025-07-21 13:05:00|4331|4330|4331|4330|4335|4333|4330|4329|7701
1753103400000|2025-07-21 13:10:00|4330|4329|4325|4324|4330|4329|4325|4324|5686
1753103700000|2025-07-21 13:15:00|4326|4325|4327|4326|4332|4330|4326|4325|5397
1753104000000|2025-07-21 13:20:00|4326|4325|4336|4334|4338|4336|4326|4325|6847
1753104300000|2025-07-21 13:25:00|4335|4333|4338|4337|4341|4338|4333|4332|7919
1753104600000|2025-07-21 13:30:00|4337|4336|4334|4332|4341|4339|4330|4329|6292
1753104900000|2025-07-21 13:35:00|4335|4333|4338|4336|4339|4337|4329|4328|4234
1753105200000|2025-07-21 13:40:00|4339|4337|4327|4326|4340|4339|4326|4324|2417
1753105500000|2025-07-21 13:45:00|4326|4325|4330|4329|4334|4332|4326|4325|3369
1753105800000|2025-07-21 13:50:00|4331|4327|4337|4336|4338|4337|4328|4326|3001
1753106100000|2025-07-21 13:55:00|4336|4335|4341|4339|4342|4340|4336|4334|8078
1753106400000|2025-07-21 14:00:00|4342|4340|4349|4347|4349|4347|4338|4336|4382
1753106700000|2025-07-21 14:05:00|4348|4346|4350|4348|4353|4352|4347|4346|8189
1753107000000|2025-07-21 14:10:00|4348|4346|4341|4339|4348|4346|4340|4339|7567
1753107300000|2025-07-21 14:15:00|4339|4338|4346|4344|4346|4344|4339|4338|3493
1753107600000|2025-07-21 14:20:00|4345|4343|4352|4351|4352|4351|4341|4340|5341
1753107900000|2025-07-21 14:25:00|4351|4350|4356|4354|4357|4355|4349|4348|8345
1753108200000|2025-07-21 14:30:00|4357|4355|4357|4356|4359|4357|4351|4350|7444
1753108500000|2025-07-21 14:35:00|4358|4357|4358|4356|4359|4358|4356|4354|11553
1753108800000|2025-07-21 14:40:00|4357|4355|4352|4351|4357|4356|4349|4348|15663
1753109100000|2025-07-21 14:45:00|4351|4350|4357|4356|4357|4356|4350|4349|5501
1753109400000|2025-07-21 14:50:00|4356|4354|4355|4353|4358|4357|4352|4351|8181
1753109700000|2025-07-21 14:55:00|4354|4354|4355|4353|4359|4358|4354|4353|12010
1753110000000|2025-07-21 15:00:00|4353|4352|4358|4356|4359|4358|4352|4351|10915
1753110300000|2025-07-21 15:05:00|4357|4354|4357|4355|4359|4358|4355|4353|10995
1753110600000|2025-07-21 15:10:00|4356|4354|4353|4352|4359|4357|4353|4352|18454
1753110900000|2025-07-21 15:15:00|4354|4353|4351|4350|4355|4354|4351|4350|21757
1753111200000|2025-07-21 15:20:00|4352|4351|4360|4359|4362|4360|4352|4351|9131
1753111500000|2025-07-21 15:25:00|4357|4356|4357|4355|4360|4358|4354|4353|13369
1753167600000|2025-07-22 07:00:00|4340|4332|4334|4331|4347|4339|4326|4323|5923
1753167900000|2025-07-22 07:05:00|4335|4332|4338|4337|4341|4339|4333|4330|7133
1753168200000|2025-07-22 07:10:00|4339|4336|4333|4330|4339|4336|4326|4323|7004
1753168500000|2025-07-22 07:15:00|4332|4331|4330|4329|4337|4335|4326|4324|10645
1753168800000|2025-07-22 07:20:00|4332|4330|4335|4332|4339|4336|4331|4328|5488
1753169100000|2025-07-22 07:25:00|4334|4333|4345|4344|4345|4344|4330|4328|5329
1753169400000|2025-07-22 07:30:00|4346|4343|4346|4344|4350|4348|4340|4338|9243
1753169700000|2025-07-22 07:35:00|4347|4346|4348|4346|4355|4353|4345|4343|3974
1753170000000|2025-07-22 07:40:00|4347|4345|4350|4349|4351|4349|4345|4342|4561
1753170300000|2025-07-22 07:45:00|4351|4350|4342|4340|4352|4350|4339|4336|2985
1753170600000|2025-07-22 07:50:00|4341|4341|4332|4330|4343|4341|4330|4329|9619
1753170900000|2025-07-22 07:55:00|4333|4331|4327|4325|4334|4332|4324|4322|3419
1753171200000|2025-07-22 08:00:00|4326|4324|4326|4325|4328|4326|4317|4315|8366
1753171500000|2025-07-22 08:05:00|4325|4324|4326|4324|4328|4326|4324|4322|1455
1753171800000|2025-07-22 08:10:00|4327|4325|4331|4329|4333|4331|4326|4324|2293
1753172100000|2025-07-22 08:15:00|4332|4330|4327|4325|4333|4331|4326|4324|2588
1753172400000|2025-07-22 08:20:00|4328|4327|4323|4321|4328|4327|4322|4320|675
1753172700000|2025-07-22 08:25:00|4325|4322|4329|4327|4332|4330|4324|4322|4232
1753173000000|2025-07-22 08:30:00|4328|4328|4332|4330|4333|4331|4328|4327|2039
1753173300000|2025-07-22 08:35:00|4333|4331|4335|4333|4339|4337|4333|4331|2219
1753173600000|2025-07-22 08:40:00|4332|4334|4323|4321|4334|4334|4323|4321|9547
1753173900000|2025-07-22 08:45:00|4325|4323|4331|4329|4333|4332|4324|4322|4304
1753174200000|2025-07-22 08:50:00|4332|4330|4334|4333|4336|4334|4330|4328|2181
1753174500000|2025-07-22 08:55:00|4336|4332|4334|4332|4337|4335|4332|4330|4050
1753174800000|2025-07-22 09:00:00|4333|4331|4321|4319|4333|4331|4320|4319|3027
1753175100000|2025-07-22 09:05:00|4320|4320|4321|4319|4322|4321|4319|4317|2244
1753175400000|2025-07-22 09:10:00|4320|4317|4320|4318|4322|4320|4318|4317|2580
1753175700000|2025-07-22 09:15:00|4319|4319|4322|4321|4322|4321|4317|4316|1225
1753176000000|2025-07-22 09:20:00|4321|4320|4324|4323|4327|4325|4321|4320|4113
1753176300000|2025-07-22 09:25:00|4323|4322|4322|4320|4324|4323|4320|4319|1002
1753176600000|2025-07-22 09:30:00|4321|4319|4314|4312|4322|4320|4313|4312|3386
1753176900000|2025-07-22 09:35:00|4315|4313|4318|4316|4318|4317|4314|4312|1936
1753177200000|2025-07-22 09:40:00|4319|4317|4324|4322|4324|4322|4318|4316|2556
1753177500000|2025-07-22 09:45:00|4323|4323|4329|4327|4329|4327|4323|4322|657
1753177800000|2025-07-22 09:50:00|4328|4325|4323|4322|4328|4325|4323|4322|474
1753178100000|2025-07-22 09:55:00|4322|4321|4327|4325|4329|4327|4322|4320|4971
1753178400000|2025-07-22 10:00:00|4329|4326|4330|4328|4333|4332|4328|4325|5855
1753178700000|2025-07-22 10:05:00|4329|4327|4327|4325|4329|4328|4325|4324|2473
1753179000000|2025-07-22 10:10:00|4326|4324|4317|4315|4326|4324|4316|4315|1395
1753179300000|2025-07-22 10:15:00|4316|4314|4310|4308|4316|4315|4310|4308|3725
1753179600000|2025-07-22 10:20:00|4309|4307|4306|4304|4310|4308|4304|4302|5378
1753179900000|2025-07-22 10:25:00|4307|4306|4308|4306|4308|4306|4306|4304|4987
1753180200000|2025-07-22 10:30:00|4309|4307|4304|4302|4309|4308|4302|4300|4498
1753180500000|2025-07-22 10:35:00|4303|4303|4307|4306|4310|4309|4303|4301|1577
1753180800000|2025-07-22 10:40:00|4308|4307|4308|4307|4310|4309|4306|4304|1827
1753181100000|2025-07-22 10:45:00|4309|4306|4309|4308|4314|4312|4308|4306|3494
1753181400000|2025-07-22 10:50:00|4310|4309|4312|4310|4312|4311|4309|4308|549
1753181700000|2025-07-22 10:55:00|4313|4311|4313|4311|4313|4312|4311|4309|3074
1753182000000|2025-07-22 11:00:00|4310|4310|4303|4301|4310|4310|4302|4301|4264
1753182300000|2025-07-22 11:05:00|4302|4300|4306|4304|4309|4307|4302|4300|3492
1753182600000|2025-07-22 11:10:00|4305|4305|4306|4304|4307|4306|4305|4304|749
1753182900000|2025-07-22 11:15:00|4305|4303|4298|4296|4306|4304|4296|4294|3469
1753183200000|2025-07-22 11:20:00|4297|4297|4299|4297|4303|4301|4297|4297|8275
1753183500000|2025-07-22 11:25:00|4298|4296|4303|4301|4303|4301|4298|4296|1458
1753183800000|2025-07-22 11:30:00|4302|4300|4304|4302|4307|4306|4301|4299|3327
1753184100000|2025-07-22 11:35:00|4305|4303|4302|4300|4305|4303|4300|4298|4627
1753184400000|2025-07-22 11:40:00|4301|4301|4311|4310|4312|4310|4301|4301|3810
1753184700000|2025-07-22 11:45:00|4312|4311|4315|4313|4315|4313|4312|4310|2777
1753185000000|2025-07-22 11:50:00|4314|4312|4320|4318|4321|4319|4314|4312|3046
1753185300000|2025-07-22 11:55:00|4319|4319|4318|4317|4320|4319|4317|4315|1942
1753185600000|2025-07-22 12:00:00|4317|4316|4321|4319|4321|4320|4317|4315|2696
1753185900000|2025-07-22 12:05:00|4322|4320|4312|4311|4322|4320|4311|4310|5261
1753186200000|2025-07-22 12:10:00|4313|4312|4316|4314|4316|4314|4313|4311|3538
1753186500000|2025-07-22 12:15:00|4315|4315|4316|4314|4319|4317|4315|4314|1888
1753186800000|2025-07-22 12:20:00|4317|4315|4317|4316|4320|4318|4316|4314|2489
1753187100000|2025-07-22 12:25:00|4318|4315|4326|4324|4328|4326|4317|4315|3057
1753187400000|2025-07-22 12:30:00|4325|4325|4323|4322|4328|4327|4323|4322|364
1753187700000|2025-07-22 12:35:00|4326|4324|4330|4329|4333|4331|4325|4323|5439
1753188000000|2025-07-22 12:40:00|4331|4330|4337|4335|4337|4335|4331|4329|2371
1753188300000|2025-07-22 12:45:00|4338|4336|4337|4335|4340|4339|4336|4335|3389
1753188600000|2025-07-22 12:50:00|4336|4334|4335|4334|4337|4336|4335|4333|691
1753188900000|2025-07-22 12:55:00|4336|4335|4338|4336|4340|4338|4336|4334|3217
1753189200000|2025-07-22 13:00:00|4337|4335|4344|4342|4344|4342|4337|4335|3550
1753189500000|2025-07-22 13:05:00|4340|4338|4339|4337|4342|4340|4339|4337|475
1753189800000|2025-07-22 13:10:00|4341|4338|4343|4341|4344|4342|4341|4338|3987
1753190100000|2025-07-22 13:15:00|4344|4342|4349|4347|4350|4348|4344|4342|1863
1753190400000|2025-07-22 13:20:00|4350|4348|4346|4345|4350|4348|4344|4342|2219
1753190700000|2025-07-22 13:25:00|4347|4346|4350|4348|4350|4349|4344|4342|4632
1753191000000|2025-07-22 13:30:00|4351|4349|4362|4361|4362|4361|4351|4349|13042
1753191300000|2025-07-22 13:35:00|4361|4360|4359|4357|4365|4364|4359|4357|5440
1753191600000|2025-07-22 13:40:00|4358|4356|4363|4361|4363|4362|4357|4355|12897
1753191900000|2025-07-22 13:45:00|4362|4362|4362|4360|4363|4362|4356|4354|4129
1753192200000|2025-07-22 13:50:00|4363|4361|4360|4358|4372|4370|4353|4352|18592
1753192500000|2025-07-22 13:55:00|4362|4359|4357|4355|4363|4361|4354|4353|5072
1753192800000|2025-07-22 14:00:00|4356|4354|4363|4362|4364|4362|4353|4352|11258
1753193100000|2025-07-22 14:05:00|4366|4365|4367|4365|4369|4368|4363|4362|12052
1753193400000|2025-07-22 14:10:00|4366|4364|4358|4357|4367|4366|4356|4354|6888
1753193700000|2025-07-22 14:15:00|4359|4359|4369|4367|4369|4368|4359|4359|6152
1753194000000|2025-07-22 14:20:00|4368|4366|4365|4363|4369|4367|4363|4362|1767
1753194300000|2025-07-22 14:25:00|4366|4364|4371|4370|4371|4370|4365|4363|14409
1753194600000|2025-07-22 14:30:00|4369|4369|4366|4364|4371|4370|4366|4364|2614
1753194900000|2025-07-22 14:35:00|4367|4365|4366|4365|4370|4368|4365|4364|6046
1753195200000|2025-07-22 14:40:00|4365|4364|4357|4356|4365|4364|4356|4355|4285
1753195500000|2025-07-22 14:45:00|4358|4357|4353|4352|4358|4357|4350|4348|6878
1753195800000|2025-07-22 14:50:00|4352|4351|4351|4349|4356|4355|4350|4349|3443
1753196100000|2025-07-22 14:55:00|4352|4350|4352|4350|4356|4355|4350|4348|5869
1753196400000|2025-07-22 15:00:00|4351|4349|4355|4354|4356|4354|4351|4349|14505
1753196700000|2025-07-22 15:05:00|4354|4353|4356|4354|4357|4356|4353|4352|7432
1753197000000|2025-07-22 15:10:00|4355|4353|4353|4351|4358|4356|4353|4351|5207
1753197300000|2025-07-22 15:15:00|4352|4350|4357|4355|4357|4355|4351|4350|9434
1753197600000|2025-07-22 15:20:00|4358|4356|4355|4353|4360|4359|4353|4352|12005
1753197900000|2025-07-22 15:25:00|4354|4354|4350|4348|4357|4356|4347|4345|17622
1753254000000|2025-07-23 07:00:00|4444|4440|4470|4467|4475|4472|4436|4434|28032
1753254300000|2025-07-23 07:05:00|4469|4466|4471|4469|4479|4476|4455|4452|28062
1753254600000|2025-07-23 07:10:00|4473|4470|4479|4478|4484|4482|4473|4470|16625
1753254900000|2025-07-23 07:15:00|4478|4477|4458|4457|4480|4479|4458|4456|16444
1753255200000|2025-07-23 07:20:00|4462|4459|4452|4450|4467|4464|4446|4444|21789
1753255500000|2025-07-23 07:25:00|4453|4449|4433|4432|4453|4451|4429|4426|13881
1753255800000|2025-07-23 07:30:00|4434|4433|4432|4431|4440|4439|4432|4430|13676
1753256100000|2025-07-23 07:35:00|4433|4432|4431|4429|4436|4434|4426|4424|14429
1753256400000|2025-07-23 07:40:00|4430|4430|4433|4431|4438|4436|4425|4422|8978
1753256700000|2025-07-23 07:45:00|4434|4432|4434|4432|4435|4434|4429|4427|9559
1753257000000|2025-07-23 07:50:00|4433|4433|4431|4429|4438|4437|4430|4428|7838
1753257300000|2025-07-23 07:55:00|4430|4430|4424|4423|4431|4430|4424|4423|10220
1753257600000|2025-07-23 08:00:00|4425|4421|4436|4435|4436|4435|4419|4417|6935
1753257900000|2025-07-23 08:05:00|4437|4436|4433|4431|4439|4437|4433|4431|1372
1753258200000|2025-07-23 08:10:00|4434|4432|4436|4435|4442|4441|4433|4431|3622
1753258500000|2025-07-23 08:15:00|4437|4436|4436|4434|4440|4438|4434|4433|6068
1753258800000|2025-07-23 08:20:00|4435|4435|4448|4446|4452|4451|4434|4432|11008
1753259100000|2025-07-23 08:25:00|4447|4445|4445|4444|4448|4446|4440|4438|10990
1753259400000|2025-07-23 08:30:00|4446|4445|4451|4450|4457|4455|4446|4445|6504
1753259700000|2025-07-23 08:35:00|4452|4448|4456|4454|4456|4454|4448|4446|6006
1753260000000|2025-07-23 08:40:00|4455|4452|4459|4457|4460|4458|4453|4451|4041
1753260300000|2025-07-23 08:45:00|4460|4458|4462|4460|4463|4461|4459|4457|5376
1753260600000|2025-07-23 08:50:00|4461|4459|4464|4463|4464|4463|4457|4455|10321
1753260900000|2025-07-23 08:55:00|4463|4461|4459|4457|4464|4462|4458|4456|3833
1753261200000|2025-07-23 09:00:00|4460|4458|4464|4463|4469|4468|4460|4458|13417
1753261500000|2025-07-23 09:05:00|4462|4461|4474|4473|4474|4473|4462|4461|11612
1753261800000|2025-07-23 09:10:00|4475|4474|4469|4467|4475|4474|4468|4467|8066
1753262100000|2025-07-23 09:15:00|4468|4466|4466|4465|4468|4466|4462|4461|5828
1753262400000|2025-07-23 09:20:00|4464|4464|4461|4460|4464|4464|4460|4459|3570
1753262700000|2025-07-23 09:25:00|4462|4461|4451|4449|4462|4461|4450|4448|8473
1753263000000|2025-07-23 09:30:00|4450|4448|4446|4444|4450|4448|4443|4441|3989
1753263300000|2025-07-23 09:35:00|4445|4445|4452|4450|4455|4453|4445|4445|2777
1753263600000|2025-07-23 09:40:00|4453|4451|4458|4457|4463|4461|4453|4451|8994
1753263900000|2025-07-23 09:45:00|4459|4456|4456|4454|4459|4456|4454|4452|3812
1753264200000|2025-07-23 09:50:00|4455|4453|4451|4450|4456|4454|4449|4448|3068
1753264500000|2025-07-23 09:55:00|4453|4451|4451|4450|4453|4452|4449|4448|7633
1753264800000|2025-07-23 10:00:00|4452|4451|4454|4452|4456|4454|4452|4451|9076
1753265100000|2025-07-23 10:05:00|4455|4454|4461|4459|4464|4462|4455|4454|4216
1753265400000|2025-07-23 10:10:00|4460|4458|4464|4462|4464|4463|4459|4458|4727
1753265700000|2025-07-23 10:15:00|4463|4461|4467|4466|4467|4466|4462|4461|3419
1753266000000|2025-07-23 10:20:00|4468|4465|4468|4467|4469|4467|4466|4465|6010
1753266300000|2025-07-23 10:25:00|4469|4468|4466|4464|4470|4469|4465|4463|3419
1753266600000|2025-07-23 10:30:00|4465|4462|4458|4457|4466|4462|4458|4457|3999
1753266900000|2025-07-23 10:35:00|4459|4458|4459|4458|4461|4460|4458|4456|5254
1753267200000|2025-07-23 10:40:00|4458|4457|4460|4459|4461|4459|4456|4455|6399
1753267500000|2025-07-23 10:45:00|4459|4458|4456|4454|4459|4458|4456|4454|4560
1753267800000|2025-07-23 10:50:00|4454|4455|4454|4453|4455|4455|4452|4450|2258
1753268100000|2025-07-23 10:55:00|4453|4452|4451|4449|4453|4452|4449|4447|4127
1753268400000|2025-07-23 11:00:00|4450|4448|4451|4450|4452|4451|4448|4446|3153
1753268700000|2025-07-23 11:05:00|4452|4451|4449|4447|4456|4454|4446|4445|9846
1753269000000|2025-07-23 11:10:00|4448|4446|4446|4444|4449|4448|4443|4442|3957
1753269300000|2025-07-23 11:15:00|4445|4445|4451|4450|4451|4450|4445|4444|5560
1753269600000|2025-07-23 11:20:00|4450|4449|4449|4447|4451|4450|4447|4445|4933
1753269900000|2025-07-23 11:25:00|4450|4448|4448|4447|4451|4450|4447|4446|2173
1753270200000|2025-07-23 11:30:00|4447|4446|4456|4455|4456|4455|4447|4446|6734
1753270500000|2025-07-23 11:35:00|4455|4454|4459|4457|4459|4458|4455|4454|6527
1753270800000|2025-07-23 11:40:00|4461|4458|4463|4461|4465|4464|4461|4457|4048
1753271100000|2025-07-23 11:45:00|4462|4462|4465|4464|4466|4465|4462|4461|7074
1753271400000|2025-07-23 11:50:00|4464|4463|4465|4463|4466|4465|4464|4462|3214
1753271700000|2025-07-23 11:55:00|4464|4462|4462|4461|4466|4465|4460|4458|9874
1753272000000|2025-07-23 12:00:00|4461|4460|4459|4457|4461|4461|4457|4456|3448
1753272300000|2025-07-23 12:05:00|4460|4458|4461|4459|4461|4460|4457|4456|4964
1753272600000|2025-07-23 12:10:00|4463|4460|4462|4461|4463|4462|4460|4458|2598
1753272900000|2025-07-23 12:15:00|4461|4460|4465|4463|4465|4463|4461|4460|5398
1753273200000|2025-07-23 12:20:00|4464|4464|4467|4465|4467|4465|4462|4461|2731
1753273500000|2025-07-23 12:25:00|4466|4466|4476|4475|4477|4476|4466|4465|18694
1753273800000|2025-07-23 12:30:00|4475|4474|4477|4475|4477|4475|4471|4470|13325
1753274100000|2025-07-23 12:35:00|4478|4476|4476|4474|4479|4478|4473|4472|14413
1753274400000|2025-07-23 12:40:00|4477|4475|4481|4479|4482|4480|4473|4472|54076
1753274700000|2025-07-23 12:45:00|4480|4480|4482|4481|4485|4483|4476|4474|15657
1753275000000|2025-07-23 12:50:00|4483|4482|4481|4480|4485|4484|4479|4478|8578
1753275300000|2025-07-23 12:55:00|4479|4478|4485|4483|4485|4484|4479|4478|4388
1753275600000|2025-07-23 13:00:00|4484|4482|4485|4484|4487|4486|4483|4482|5329
1753275900000|2025-07-23 13:05:00|4486|4483|4483|4482|4488|4486|4482|4481|4032
1753276200000|2025-07-23 13:10:00|4482|4481|4479|4477|4484|4482|4476|4474|11497
1753276500000|2025-07-23 13:15:00|4478|4476|4478|4476|4480|4478|4474|4473|9811
1753276800000|2025-07-23 13:20:00|4477|4475|4479|4477|4482|4481|4475|4474|3126
1753277100000|2025-07-23 13:25:00|4478|4476|4480|4478|4482|4480|4477|4476|3511
1753277400000|2025-07-23 13:30:00|4479|4479|4486|4484|4495|4493|4479|4479|21188
1753277700000|2025-07-23 13:35:00|4485|4482|4481|4479|4485|4483|4479|4478|10865
1753278000000|2025-07-23 13:40:00|4480|4478|4479|4478|4480|4479|4475|4474|6506
1753278300000|2025-07-23 13:45:00|4478|4477|4475|4473|4480|4478|4473|4472|7464
1753278600000|2025-07-23 13:50:00|4476|4474|4467|4466|4476|4474|4464|4463|5516
1753278900000|2025-07-23 13:55:00|4468|4467|4469|4467|4472|4470|4463|4461|9022
1753279200000|2025-07-23 14:00:00|4470|4468|4469|4467|4470|4468|4466|4465|5113
1753279500000|2025-07-23 14:05:00|4468|4466|4476|4474|4480|4478|4465|4463|7663
1753279800000|2025-07-23 14:10:00|4477|4475|4480|4479|4482|4481|4477|4475|9573
1753280100000|2025-07-23 14:15:00|4481|4480|4489|4488|4490|4488|4480|4478|7145
1753280400000|2025-07-23 14:20:00|4490|4490|4486|4484|4493|4492|4483|4481|3872
1753280700000|2025-07-23 14:25:00|4487|4485|4485|4484|4487|4486|4484|4482|3966
1753281000000|2025-07-23 14:30:00|4483|4483|4485|4483|4485|4484|4482|4480|7890
1753281300000|2025-07-23 14:35:00|4486|4484|4489|4488|4491|4489|4483|4481|14380
1753281600000|2025-07-23 14:40:00|4490|4489|4491|4489|4492|4490|4487|4485|9531
1753281900000|2025-07-23 14:45:00|4492|4490|4486|4484|4492|4490|4485|4484|9160
1753282200000|2025-07-23 14:50:00|4485|4483|4497|4496|4497|4496|4485|4483|8361
1753282500000|2025-07-23 14:55:00|4495|4494|4506|4504|4506|4504|4495|4494|39166
1753282800000|2025-07-23 15:00:00|4507|4505|4513|4511|4517|4515|4506|4505|23940
1753283100000|2025-07-23 15:05:00|4515|4513|4515|4513|4515|4514|4510|4509|18120
1753283400000|2025-07-23 15:10:00|4514|4514|4508|4507|4515|4514|4508|4507|13651
1753283700000|2025-07-23 15:15:00|4509|4506|4500|4498|4509|4506|4498|4497|23837
1753284000000|2025-07-23 15:20:00|4499|4499|4502|4500|4503|4502|4498|4497|21320
1753284300000|2025-07-23 15:25:00|4501|4499|4502|4500|4502|4500|4497|4496|15797
1753340400000|2025-07-24 07:00:00|4599|4596|4595|4591|4618|4614|4585|4580|32375
1753340700000|2025-07-24 07:05:00|4598|4594|4590|4587|4599|4597|4577|4573|18528
1753341000000|2025-07-24 07:10:00|4591|4588|4604|4602|4605|4604|4589|4586|17097
1753341300000|2025-07-24 07:15:00|4605|4603|4598|4596|4606|4603|4597|4595|30604
1753341600000|2025-07-24 07:20:00|4597|4595|4602|4600|4605|4603|4594|4592|28352
1753341900000|2025-07-24 07:25:00|4604|4602|4612|4610|4612|4610|4600|4598|19096
1753342200000|2025-07-24 07:30:00|4611|4607|4618|4616|4622|4620|4608|4605|17764
1753342500000|2025-07-24 07:35:00|4617|4615|4611|4609|4620|4619|4608|4607|13037
1753342800000|2025-07-24 07:40:00|4610|4608|4607|4605|4614|4611|4604|4602|19826
1753343100000|2025-07-24 07:45:00|4608|4606|4618|4617|4619|4617|4607|4604|15143
1753343400000|2025-07-24 07:50:00|4617|4616|4600|4598|4623|4622|4600|4597|20406
1753343700000|2025-07-24 07:55:00|4601|4599|4602|4601|4607|4605|4599|4597|11698
1753344000000|2025-07-24 08:00:00|4603|4602|4612|4611|4620|4618|4603|4601|9121
1753344300000|2025-07-24 08:05:00|4613|4612|4625|4624|4628|4626|4613|4612|3786
1753344600000|2025-07-24 08:10:00|4623|4622|4615|4614|4627|4626|4611|4609|13851
1753344900000|2025-07-24 08:15:00|4617|4615|4628|4626|4629|4628|4617|4614|8417
1753345200000|2025-07-24 08:20:00|4629|4627|4633|4631|4634|4632|4622|4621|12150
1753345500000|2025-07-24 08:25:00|4631|4629|4630|4628|4641|4640|4630|4628|10554
1753345800000|2025-07-24 08:30:00|4629|4627|4632|4630|4632|4630|4624|4623|6699
1753346100000|2025-07-24 08:35:00|4633|4631|4620|4619|4634|4632|4619|4618|8203
1753346400000|2025-07-24 08:40:00|4619|4618|4619|4617|4621|4619|4610|4608|5358
1753346700000|2025-07-24 08:45:00|4620|4618|4618|4617|4620|4619|4615|4614|10297
1753347000000|2025-07-24 08:50:00|4617|4616|4623|4621|4624|4622|4617|4616|20253
1753347300000|2025-07-24 08:55:00|4624|4622|4616|4614|4625|4623|4612|4610|8283
1753347600000|2025-07-24 09:00:00|4617|4615|4623|4621|4623|4622|4615|4615|5602
1753347900000|2025-07-24 09:05:00|4624|4620|4616|4614|4624|4620|4613|4612|7419
1753348200000|2025-07-24 09:10:00|4615|4613|4618|4616|4618|4616|4609|4607|8082
1753348500000|2025-07-24 09:15:00|4617|4615|4610|4608|4618|4615|4610|4608|4723
1753348800000|2025-07-24 09:20:00|4608|4606|4606|4605|4611|4610|4600|4599|10847
1753349100000|2025-07-24 09:25:00|4607|4603|4599|4597|4608|4606|4599|4597|5450
1753349400000|2025-07-24 09:30:00|4600|4598|4596|4595|4600|4598|4596|4594|3658
1753349700000|2025-07-24 09:35:00|4597|4592|4603|4601|4603|4601|4593|4591|12541
1753350000000|2025-07-24 09:40:00|4602|4600|4608|4605|4610|4608|4600|4598|15558
1753350300000|2025-07-24 09:45:00|4610|4607|4604|4603|4613|4612|4603|4602|9107
1753350600000|2025-07-24 09:50:00|4605|4604|4614|4612|4615|4613|4605|4604|8587
1753350900000|2025-07-24 09:55:00|4613|4613|4610|4608|4614|4613|4609|4607|4022
1753351200000|2025-07-24 10:00:00|4609|4605|4607|4605|4612|4610|4599|4597|19424
1753351500000|2025-07-24 10:05:00|4606|4604|4596|4594|4607|4606|4596|4594|9429
1753351800000|2025-07-24 10:10:00|4595|4593|4593|4591|4597|4596|4587|4584|13162
1753352100000|2025-07-24 10:15:00|4594|4592|4596|4594|4599|4597|4593|4592|3879
1753352400000|2025-07-24 10:20:00|4595|4593|4597|4594|4598|4596|4595|4593|2355
1753352700000|2025-07-24 10:25:00|4596|4595|4587|4585|4597|4595|4584|4582|6883
1753353000000|2025-07-24 10:30:00|4586|4584|4578|4576|4586|4584|4576|4573|9407
1753353300000|2025-07-24 10:35:00|4580|4577|4578|4577|4582|4580|4578|4576|5528
1753353600000|2025-07-24 10:40:00|4580|4576|4580|4578|4584|4582|4580|4576|4392
1753353900000|2025-07-24 10:45:00|4577|4577|4581|4579|4585|4584|4577|4576|11293
1753354200000|2025-07-24 10:50:00|4582|4580|4580|4578|4583|4581|4576|4574|3273
1753354500000|2025-07-24 10:55:00|4579|4579|4579|4578|4582|4580|4575|4574|1725
1753354800000|2025-07-24 11:00:00|4580|4576|4572|4570|4580|4576|4570|4568|6887
1753355100000|2025-07-24 11:05:00|4571|4568|4566|4565|4571|4568|4563|4562|3581
1753355400000|2025-07-24 11:10:00|4565|4564|4572|4570|4572|4571|4565|4563|6553
1753355700000|2025-07-24 11:15:00|4573|4571|4586|4584|4586|4584|4573|4571|3487
1753356000000|2025-07-24 11:20:00|4587|4585|4587|4585|4591|4590|4585|4583|6040
1753356300000|2025-07-24 11:25:00|4586|4586|4588|4587|4590|4589|4586|4585|1422
1753356600000|2025-07-24 11:30:00|4589|4586|4589|4587|4589|4587|4583|4581|1600
1753356900000|2025-07-24 11:35:00|4590|4588|4596|4594|4596|4595|4590|4588|2352
1753357200000|2025-07-24 11:40:00|4595|4593|4602|4601|4604|4603|4595|4593|5725
1753357500000|2025-07-24 11:45:00|4603|4600|4605|4603|4609|4607|4602|4600|5062
1753357800000|2025-07-24 11:50:00|4606|4604|4605|4603|4608|4606|4603|4601|4758
1753358100000|2025-07-24 11:55:00|4604|4604|4599|4598|4604|4604|4598|4597|7431
1753358400000|2025-07-24 12:00:00|4598|4597|4596|4594|4601|4599|4594|4593|8789
1753358700000|2025-07-24 12:05:00|4595|4593|4601|4599|4602|4601|4595|4593|2766
1753359000000|2025-07-24 12:10:00|4600|4600|4600|4598|4603|4602|4596|4594|10255
1753359300000|2025-07-24 12:15:00|4601|4599|4607|4605|4607|4606|4600|4598|10749
1753359600000|2025-07-24 12:20:00|4605|4604|4609|4607|4611|4609|4605|4604|8451
1753359900000|2025-07-24 12:25:00|4608|4606|4603|4601|4608|4606|4602|4600|11282
1753360200000|2025-07-24 12:30:00|4604|4602|4604|4603|4608|4606|4600|4598|6837
1753360500000|2025-07-24 12:35:00|4605|4604|4612|4610|4614|4612|4604|4602|9769
1753360800000|2025-07-24 12:40:00|4611|4611|4614|4612|4615|4613|4610|4608|9725
1753361100000|2025-07-24 12:45:00|4613|4611|4618|4616|4618|4616|4611|4609|7773
1753361400000|2025-07-24 12:50:00|4617|4615|4612|4611|4620|4618|4611|4609|9423
1753361700000|2025-07-24 12:55:00|4613|4612|4619|4618|4624|4622|4613|4612|10351
1753362000000|2025-07-24 13:00:00|4620|4617|4620|4618|4623|4622|4619|4617|14989
1753362300000|2025-07-24 13:05:00|4619|4617|4615|4614|4620|4618|4610|4609|12375
1753362600000|2025-07-24 13:10:00|4614|4613|4600|4598|4614|4613|4599|4598|8132
1753362900000|2025-07-24 13:15:00|4599|4599|4592|4590|4601|4600|4590|4589|11998
1753363200000|2025-07-24 13:20:00|4593|4591|4598|4596|4600|4597|4589|4587|11239
1753363500000|2025-07-24 13:25:00|4597|4597|4592|4590|4600|4598|4590|4589|11946
1753363800000|2025-07-24 13:30:00|4593|4592|4594|4593|4597|4595|4587|4585|22621
1753364100000|2025-07-24 13:35:00|4593|4592|4599|4597|4600|4598|4587|4586|14574
1753364400000|2025-07-24 13:40:00|4598|4595|4595|4593|4600|4598|4594|4592|14437
1753364700000|2025-07-24 13:45:00|4596|4594|4598|4596|4600|4598|4594|4592|6111
1753365000000|2025-07-24 13:50:00|4597|4595|4590|4588|4600|4598|4589|4588|9387
1753365300000|2025-07-24 13:55:00|4589|4586|4588|4585|4590|4588|4585|4583|7144
1753365600000|2025-07-24 14:00:00|4587|4584|4594|4592|4596|4594|4583|4581|11214
1753365900000|2025-07-24 14:05:00|4593|4590|4589|4587|4594|4592|4587|4586|10795
1753366200000|2025-07-24 14:10:00|4590|4588|4569|4567|4590|4589|4568|4566|17353
1753366500000|2025-07-24 14:15:00|4570|4568|4577|4575|4577|4575|4569|4567|7461
1753366800000|2025-07-24 14:20:00|4576|4573|4575|4574|4576|4575|4572|4570|11381
1753367100000|2025-07-24 14:25:00|4574|4573|4583|4581|4583|4581|4572|4570|9366
1753367400000|2025-07-24 14:30:00|4582|4580|4590|4588|4590|4588|4582|4580|6202
1753367700000|2025-07-24 14:35:00|4589|4589|4593|4591|4593|4591|4589|4587|5402
1753368000000|2025-07-24 14:40:00|4594|4592|4598|4596|4598|4596|4592|4591|11770
1753368300000|2025-07-24 14:45:00|4599|4597|4596|4594|4599|4598|4594|4593|15437
1753368600000|2025-07-24 14:50:00|4595|4593|4595|4593|4595|4593|4592|4590|5920
1753368900000|2025-07-24 14:55:00|4593|4591|4587|4585|4593|4591|4579|4578|17511
1753369200000|2025-07-24 15:00:00|4586|4584|4583|4581|4588|4586|4582|4581|13057
1753369500000|2025-07-24 15:05:00|4581|4582|4587|4586|4588|4586|4577|4575|13380
1753369800000|2025-07-24 15:10:00|4588|4587|4593|4591|4593|4592|4587|4586|10975
1753370100000|2025-07-24 15:15:00|4592|4592|4589|4588|4593|4592|4584|4583|19882
1753370400000|2025-07-24 15:20:00|4590|4587|4585|4583|4590|4587|4584|4582|26486
1753370700000|2025-07-24 15:25:00|4584|4582|4591|4589|4591|4589|4582|4580|33705
1753426800000|2025-07-25 07:00:00|4546|4541|4529|4526|4565|4561|4529|4526|12084
1753427100000|2025-07-25 07:05:00|4528|4523|4518|4515|4535|4533|4517|4514|11698
1753427400000|2025-07-25 07:10:00|4517|4516|4507|4505|4518|4516|4498|4495|10694
1753427700000|2025-07-25 07:15:00|4508|4506|4505|4502|4512|4510|4501|4499|8314
1753428000000|2025-07-25 07:20:00|4508|4507|4505|4503|4512|4510|4504|4501|1253
1753428300000|2025-07-25 07:25:00|4504|4501|4498|4496|4507|4506|4494|4492|17799
1753428600000|2025-07-25 07:30:00|4499|4495|4504|4502|4509|4507|4496|4493|10282
1753428900000|2025-07-25 07:35:00|4505|4503|4504|4502|4509|4507|4500|4498|9413
1753429200000|2025-07-25 07:40:00|4505|4504|4504|4503|4517|4515|4503|4502|2124
1753429500000|2025-07-25 07:45:00|4505|4502|4511|4510|4511|4510|4505|4502|2705
1753429800000|2025-07-25 07:50:00|4510|4508|4519|4518|4521|4518|4502|4500|2841
1753430100000|2025-07-25 07:55:00|4520|4517|4520|4518|4527|4525|4517|4516|3201
1753430400000|2025-07-25 08:00:00|4521|4519|4513|4512|4523|4522|4512|4510|4363
1753430700000|2025-07-25 08:05:00|4514|4511|4526|4524|4526|4524|4512|4510|4645
1753431000000|2025-07-25 08:10:00|4527|4525|4529|4527|4532|4530|4524|4522|4462
1753431300000|2025-07-25 08:15:00|4528|4526|4535|4533|4536|4534|4527|4526|4944
1753431600000|2025-07-25 08:20:00|4534|4534|4540|4538|4541|4540|4529|4527|4133
1753431900000|2025-07-25 08:25:00|4539|4537|4550|4548|4553|4551|4539|4537|3585
1753432200000|2025-07-25 08:30:00|4551|4549|4553|4551|4553|4551|4543|4541|7297
1753432500000|2025-07-25 08:35:00|4552|4553|4540|4538|4556|4554|4539|4537|5273
1753432800000|2025-07-25 08:40:00|4541|4539|4547|4545|4549|4546|4541|4539|2888
1753433100000|2025-07-25 08:45:00|4546|4543|4547|4546|4549|4547|4545|4543|3224
1753433400000|2025-07-25 08:50:00|4549|4547|4558|4557|4558|4557|4546|4544|4372
1753433700000|2025-07-25 08:55:00|4555|4554|4562|4560|4565|4563|4552|4550|8959
1753434000000|2025-07-25 09:00:00|4563|4561|4566|4565|4568|4567|4561|4560|5262
1753434300000|2025-07-25 09:05:00|4568|4567|4569|4568|4574|4573|4567|4566|10423
1753434600000|2025-07-25 09:10:00|4570|4569|4574|4573|4574|4573|4570|4568|2467
1753434900000|2025-07-25 09:15:00|4573|4572|4577|4576|4578|4577|4573|4571|7230
1753435200000|2025-07-25 09:20:00|4576|4574|4577|4576|4577|4576|4574|4573|4687
1753435500000|2025-07-25 09:25:00|4579|4575|4584|4582|4584|4582|4579|4575|9390
1753435800000|2025-07-25 09:30:00|4585|4583|4589|4587|4591|4590|4582|4580|4453
1753436100000|2025-07-25 09:35:00|4588|4586|4588|4586|4591|4590|4585|4584|7322
1753436400000|2025-07-25 09:40:00|4587|4585|4588|4587|4590|4588|4587|4585|13721
1753436700000|2025-07-25 09:45:00|4589|4588|4597|4596|4601|4599|4588|4587|14115
1753437000000|2025-07-25 09:50:00|4598|4597|4598|4597|4602|4601|4597|4596|5348
1753437300000|2025-07-25 09:55:00|4599|4598|4604|4603|4605|4603|4597|4596|11009
1753437600000|2025-07-25 10:00:00|4605|4602|4598|4597|4608|4606|4596|4595|7978
1753437900000|2025-07-25 10:05:00|4600|4598|4601|4600|4603|4601|4597|4595|2066
1753438200000|2025-07-25 10:10:00|4600|4599|4596|4594|4601|4600|4595|4594|2393
1753438500000|2025-07-25 10:15:00|4593|4592|4594|4592|4596|4595|4591|4590|5600
1753438800000|2025-07-25 10:20:00|4593|4589|4593|4591|4594|4592|4591|4589|2501
1753439100000|2025-07-25 10:25:00|4592|4592|4587|4585|4593|4592|4582|4581|6402
1753439400000|2025-07-25 10:30:00|4585|4583|4584|4582|4587|4586|4583|4582|2117
1753439700000|2025-07-25 10:35:00|4583|4581|4580|4579|4583|4581|4580|4579|730
1753440000000|2025-07-25 10:40:00|4579|4577|4582|4580|4586|4585|4577|4575|3271
1753440300000|2025-07-25 10:45:00|4583|4581|4578|4576|4583|4581|4577|4575|1761
1753440600000|2025-07-25 10:50:00|4577|4577|4577|4576|4579|4578|4575|4574|10832
1753440900000|2025-07-25 10:55:00|4576|4575|4577|4576|4577|4576|4572|4571|2460
1753441200000|2025-07-25 11:00:00|4576|4574|4572|4570|4576|4574|4570|4569|2831
1753441500000|2025-07-25 11:05:00|4571|4569|4578|4576|4579|4577|4568|4567|11781
1753441800000|2025-07-25 11:10:00|4577|4575|4574|4572|4578|4577|4573|4571|2420
1753442100000|2025-07-25 11:15:00|4573|4571|4575|4573|4575|4574|4571|4569|3490
1753442400000|2025-07-25 11:20:00|4574|4572|4574|4573|4575|4573|4572|4571|1102
1753442700000|2025-07-25 11:25:00|4575|4572|4571|4570|4575|4572|4570|4568|3569
1753443000000|2025-07-25 11:30:00|4572|4568|4568|4566|4572|4569|4566|4565|2017
1753443300000|2025-07-25 11:35:00|4571|4569|4568|4566|4572|4571|4564|4562|4298
1753443600000|2025-07-25 11:40:00|4567|4565|4568|4566|4570|4568|4566|4565|2439
1753443900000|2025-07-25 11:45:00|4567|4565|4561|4559|4568|4567|4561|4559|2972
1753444200000|2025-07-25 11:50:00|4560|4558|4555|4553|4562|4560|4553|4551|3550
1753444500000|2025-07-25 11:55:00|4557|4554|4558|4556|4560|4559|4555|4554|2967
1753444800000|2025-07-25 12:00:00|4559|4557|4558|4556|4559|4557|4555|4553|2150
1753445100000|2025-07-25 12:05:00|4559|4557|4562|4560|4562|4561|4559|4556|3971
1753445400000|2025-07-25 12:10:00|4561|4561|4557|4555|4561|4561|4556|4555|1015
1753445700000|2025-07-25 12:15:00|4558|4556|4553|4552|4558|4557|4553|4552|1434
1753446000000|2025-07-25 12:20:00|4554|4551|4547|4545|4555|4553|4545|4543|4514
1753446300000|2025-07-25 12:25:00|4546|4547|4547|4545|4549|4548|4545|4544|3419
1753446600000|2025-07-25 12:30:00|4546|4544|4550|4549|4551|4549|4545|4543|3858
1753446900000|2025-07-25 12:35:00|4549|4548|4558|4556|4558|4556|4549|4547|2667
1753447200000|2025-07-25 12:40:00|4557|4555|4554|4552|4558|4555|4550|4548|2574
1753447500000|2025-07-25 12:45:00|4553|4551|4547|4545|4555|4553|4546|4545|5828
1753447800000|2025-07-25 12:50:00|4548|4546|4550|4548|4550|4548|4547|4545|2448
1753448100000|2025-07-25 12:55:00|4549|4547|4549|4548|4551|4550|4548|4546|4621
1753448400000|2025-07-25 13:00:00|4548|4546|4541|4540|4552|4551|4540|4539|5241
1753448700000|2025-07-25 13:05:00|4542|4541|4545|4544|4547|4545|4533|4531|7177
1753449000000|2025-07-25 13:10:00|4547|4546|4548|4547|4550|4548|4545|4544|1555
1753449300000|2025-07-25 13:15:00|4547|4546|4550|4548|4554|4552|4546|4544|2494
1753449600000|2025-07-25 13:20:00|4549|4547|4554|4553|4556|4554|4549|4547|3601
1753449900000|2025-07-25 13:25:00|4555|4552|4552|4550|4555|4553|4550|4548|328
1753450200000|2025-07-25 13:30:00|4553|4551|4556|4554|4556|4555|4551|4549|3533
1753450500000|2025-07-25 13:35:00|4555|4555|4547|4546|4555|4555|4545|4543|1592
1753450800000|2025-07-25 13:40:00|4550|4548|4548|4546|4550|4549|4544|4542|3273
1753451100000|2025-07-25 13:45:00|4549|4547|4550|4548|4550|4549|4546|4545|3658
1753451400000|2025-07-25 13:50:00|4551|4550|4550|4548|4558|4557|4544|4542|4378
1753451700000|2025-07-25 13:55:00|4549|4549|4551|4549|4551|4550|4548|4546|4992
1753452000000|2025-07-25 14:00:00|4550|4548|4546|4544|4552|4550|4542|4541|6054
1753452300000|2025-07-25 14:05:00|4545|4545|4547|4546|4550|4549|4545|4545|3247
1753452600000|2025-07-25 14:10:00|4548|4547|4545|4543|4551|4550|4544|4542|4225
1753452900000|2025-07-25 14:15:00|4547|4544|4547|4545|4547|4546|4545|4543|4288
1753453200000|2025-07-25 14:20:00|4549|4546|4543|4541|4549|4548|4537|4535|11806
1753453500000|2025-07-25 14:25:00|4544|4542|4548|4546|4548|4547|4543|4541|3416
1753453800000|2025-07-25 14:30:00|4552|4547|4561|4559|4567|4566|4551|4547|15656
1753454100000|2025-07-25 14:35:00|4562|4560|4564|4563|4566|4565|4560|4559|10157
1753454400000|2025-07-25 14:40:00|4565|4564|4566|4564|4570|4569|4564|4562|6584
1753454700000|2025-07-25 14:45:00|4565|4565|4568|4566|4573|4572|4565|4564|9750
1753455000000|2025-07-25 14:50:00|4567|4567|4567|4565|4568|4567|4566|4564|12576
1753455300000|2025-07-25 14:55:00|4568|4566|4566|4565|4570|4568|4566|4564|7563
1753455600000|2025-07-25 15:00:00|4565|4564|4571|4569|4574|4572|4565|4563|16842
1753455900000|2025-07-25 15:05:00|4572|4570|4572|4570|4572|4571|4569|4568|7739
1753456200000|2025-07-25 15:10:00|4571|4571|4576|4574|4576|4575|4568|4567|8284
1753456500000|2025-07-25 15:15:00|4577|4575|4576|4575|4579|4578|4576|4574|11437
1753456800000|2025-07-25 15:20:00|4577|4576|4572|4571|4577|4576|4571|4570|24622
1753457100000|2025-07-25 15:25:00|4573|4572|4573|4571|4575|4573|4571|4570|11300
1753686000000|2025-07-28 07:00:00|4638|4633|4637|4636|4647|4644|4632|4629|19564
1753686300000|2025-07-28 07:05:00|4642|4635|4632|4631|4644|4642|4627|4625|21279
1753686600000|2025-07-28 07:10:00|4633|4633|4602|4600|4635|4633|4602|4600|15289
1753686900000|2025-07-28 07:15:00|4599|4597|4584|4581|4603|4601|4580|4578|24756
1753687200000|2025-07-28 07:20:00|4583|4582|4570|4568|4583|4582|4569|4567|6978
1753687500000|2025-07-28 07:25:00|4569|4566|4563|4561|4573|4570|4562|4560|7938
1753687800000|2025-07-28 07:30:00|4564|4562|4549|4548|4564|4562|4544|4542|21432
1753688100000|2025-07-28 07:35:00|4550|4547|4561|4559|4561|4559|4549|4547|5701
1753688400000|2025-07-28 07:40:00|4560|4558|4558|4557|4567|4565|4556|4555|9024
1753688700000|2025-07-28 07:45:00|4562|4560|4564|4563|4569|4567|4562|4560|4659
1753689000000|2025-07-28 07:50:00|4565|4564|4563|4561|4566|4564|4560|4559|7929
1753689300000|2025-07-28 07:55:00|4565|4562|4566|4564|4570|4568|4563|4561|5735
1753689600000|2025-07-28 08:00:00|4567|4565|4557|4555|4570|4568|4555|4554|12784
1753689900000|2025-07-28 08:05:00|4556|4554|4549|4547|4556|4554|4548|4547|12408
1753690200000|2025-07-28 08:10:00|4550|4548|4553|4551|4556|4554|4545|4543|6930
1753690500000|2025-07-28 08:15:00|4554|4552|4554|4552|4557|4555|4551|4550|10267
1753690800000|2025-07-28 08:20:00|4556|4555|4558|4556|4561|4560|4555|4554|7507
1753691100000|2025-07-28 08:25:00|4557|4557|4561|4559|4561|4559|4554|4552|7805
1753691400000|2025-07-28 08:30:00|4560|4560|4556|4555|4564|4561|4556|4555|3385
1753691700000|2025-07-28 08:35:00|4555|4554|4555|4553|4558|4557|4554|4552|5999
1753692000000|2025-07-28 08:40:00|4556|4554|4558|4556|4558|4556|4555|4553|6302
1753692300000|2025-07-28 08:45:00|4557|4557|4553|4551|4559|4557|4551|4549|4126
1753692600000|2025-07-28 08:50:00|4554|4552|4553|4551|4554|4552|4547|4546|6446
1753692900000|2025-07-28 08:55:00|4552|4550|4542|4540|4552|4550|4539|4538|5216
1753693200000|2025-07-28 09:00:00|4546|4544|4552|4550|4554|4552|4546|4544|6695
1753693500000|2025-07-28 09:05:00|4551|4549|4549|4547|4551|4549|4546|4545|2717
1753693800000|2025-07-28 09:10:00|4548|4546|4547|4545|4549|4546|4544|4543|1988
1753694100000|2025-07-28 09:15:00|4546|4546|4550|4549|4552|4550|4545|4543|2348
1753694400000|2025-07-28 09:20:00|4549|4548|4538|4536|4552|4550|4536|4535|3800
1753694700000|2025-07-28 09:25:00|4539|4537|4536|4534|4544|4542|4536|4534|2685
1753695000000|2025-07-28 09:30:00|4538|4536|4542|4540|4544|4542|4537|4535|4195
1753695300000|2025-07-28 09:35:00|4544|4541|4540|4538|4544|4542|4538|4537|2954
1753695600000|2025-07-28 09:40:00|4541|4539|4541|4539|4542|4540|4538|4537|2292
1753695900000|2025-07-28 09:45:00|4540|4540|4538|4536|4542|4540|4538|4536|3225
1753696200000|2025-07-28 09:50:00|4536|4535|4538|4536|4541|4540|4536|4535|4422
1753696500000|2025-07-28 09:55:00|4537|4535|4537|4535|4541|4539|4533|4532|9737
1753696800000|2025-07-28 10:00:00|4535|4534|4540|4539|4541|4540|4533|4532|8463
1753697100000|2025-07-28 10:05:00|4539|4538|4543|4541|4545|4543|4535|4534|9256
1753697400000|2025-07-28 10:10:00|4542|4539|4541|4540|4542|4540|4538|4537|1491
1753697700000|2025-07-28 10:15:00|4542|4541|4547|4546|4555|4553|4541|4541|7403
1753698000000|2025-07-28 10:20:00|4546|4545|4545|4544|4546|4545|4541|4539|2167
1753698300000|2025-07-28 10:25:00|4544|4543|4541|4540|4544|4543|4541|4540|3090
1753698600000|2025-07-28 10:30:00|4542|4539|4541|4539|4542|4540|4538|4536|6525
1753698900000|2025-07-28 10:35:00|4540|4540|4544|4542|4545|4543|4539|4538|13786
1753699200000|2025-07-28 10:40:00|4543|4543|4542|4540|4545|4543|4542|4540|3183
1753699500000|2025-07-28 10:45:00|4541|4539|4542|4540|4542|4540|4538|4537|1469
1753699800000|2025-07-28 10:50:00|4543|4541|4538|4537|4543|4541|4538|4537|843
1753700100000|2025-07-28 10:55:00|4539|4536|4537|4536|4539|4538|4534|4533|2758
1753700400000|2025-07-28 11:00:00|4536|4535|4540|4539|4541|4540|4536|4534|1479
1753700700000|2025-07-28 11:05:00|4541|4538|4535|4533|4541|4538|4535|4533|3040
1753701000000|2025-07-28 11:10:00|4534|4532|4532|4530|4534|4532|4531|4530|1724
1753701300000|2025-07-28 11:15:00|4531|4529|4528|4527|4531|4529|4526|4525|1125
1753701600000|2025-07-28 11:20:00|4527|4526|4519|4517|4528|4526|4515|4514|1981
1753701900000|2025-07-28 11:25:00|4518|4518|4517|4516|4519|4518|4517|4515|1830
1753702200000|2025-07-28 11:30:00|4516|4515|4512|4510|4519|4517|4510|4508|1120
1753702500000|2025-07-28 11:35:00|4511|4511|4510|4509|4513|4512|4510|4509|7624
1753702800000|2025-07-28 11:40:00|4511|4508|4500|4498|4511|4508|4500|4498|6116
1753703100000|2025-07-28 11:45:00|4499|4497|4498|4497|4500|4499|4496|4494|2447
1753703400000|2025-07-28 11:50:00|4500|4498|4495|4493|4500|4498|4495|4493|1336
1753703700000|2025-07-28 11:55:00|4494|4494|4494|4492|4498|4496|4494|4492|7594
1753704000000|2025-07-28 12:00:00|4495|4493|4491|4489|4496|4494|4486|4485|6903
1753704300000|2025-07-28 12:05:00|4490|4488|4491|4489|4491|4490|4488|4486|5395
1753704600000|2025-07-28 12:10:00|4490|4488|4482|4479|4490|4488|4477|4476|9329
1753704900000|2025-07-28 12:15:00|4481|4478|4484|4483|4485|4484|4480|4478|2721
1753705200000|2025-07-28 12:20:00|4485|4482|4487|4485|4495|4493|4484|4482|7895
1753705500000|2025-07-28 12:25:00|4486|4484|4481|4480|4487|4485|4480|4479|6878
1753705800000|2025-07-28 12:30:00|4480|4479|4477|4476|4482|4480|4475|4474|5291
1753706100000|2025-07-28 12:35:00|4476|4475|4478|4476|4481|4479|4475|4474|5118
1753706400000|2025-07-28 12:40:00|4479|4477|4484|4482|4484|4483|4479|4477|2539
1753706700000|2025-07-28 12:45:00|4483|4481|4481|4480|4484|4482|4477|4476|7796
1753707000000|2025-07-28 12:50:00|4480|4479|4480|4478|4484|4483|4473|4471|2272
1753707300000|2025-07-28 12:55:00|4479|4479|4480|4478|4484|4482|4478|4477|2589
1753707600000|2025-07-28 13:00:00|4479|4477|4483|4482|4484|4482|4475|4474|6822
1753707900000|2025-07-28 13:05:00|4484|4481|4479|4477|4486|4485|4477|4476|4614
1753708200000|2025-07-28 13:10:00|4478|4476|4477|4475|4479|4478|4474|4473|2059
1753708500000|2025-07-28 13:15:00|4476|4474|4472|4471|4478|4477|4472|4471|5186
1753708800000|2025-07-28 13:20:00|4473|4472|4469|4467|4473|4472|4466|4465|9498
1753709100000|2025-07-28 13:25:00|4471|4469|4468|4466|4471|4470|4466|4465|5933
1753709400000|2025-07-28 13:30:00|4467|4467|4464|4462|4478|4476|4461|4459|6477
1753709700000|2025-07-28 13:35:00|4465|4463|4463|4462|4470|4468|4463|4461|4494
1753710000000|2025-07-28 13:40:00|4462|4461|4468|4466|4471|4469|4457|4455|7694
1753710300000|2025-07-28 13:45:00|4467|4468|4455|4454|4473|4471|4455|4454|7263
1753710600000|2025-07-28 13:50:00|4454|4453|4454|4453|4456|4454|4450|4449|7979
1753710900000|2025-07-28 13:55:00|4453|4452|4451|4449|4454|4452|4447|4446|9872
1753711200000|2025-07-28 14:00:00|4450|4448|4459|4457|4461|4459|4447|4445|8466
1753711500000|2025-07-28 14:05:00|4461|4458|4458|4457|4461|4460|4455|4453|5942
1753711800000|2025-07-28 14:10:00|4459|4456|4462|4461|4462|4461|4453|4452|7722
1753712100000|2025-07-28 14:15:00|4463|4462|4453|4452|4463|4462|4449|4447|7898
1753712400000|2025-07-28 14:20:00|4452|4451|4445|4444|4459|4457|4445|4444|11130
1753712700000|2025-07-28 14:25:00|4444|4443|4445|4444|4447|4445|4444|4443|5718
1753713000000|2025-07-28 14:30:00|4446|4445|4457|4456|4458|4457|4446|4445|8428
1753713300000|2025-07-28 14:35:00|4458|4457|4463|4462|4463|4462|4456|4455|11168
1753713600000|2025-07-28 14:40:00|4464|4463|4455|4454|4465|4464|4455|4454|9679
1753713900000|2025-07-28 14:45:00|4456|4453|4449|4447|4456|4453|4446|4445|12902
1753714200000|2025-07-28 14:50:00|4448|4448|4453|4451|4454|4452|4446|4444|5028
1753714500000|2025-07-28 14:55:00|4452|4452|4455|4454|4460|4458|4451|4449|9182
1753714800000|2025-07-28 15:00:00|4454|4453|4463|4461|4465|4463|4454|4452|9019
1753715100000|2025-07-28 15:05:00|4465|4462|4461|4460|4466|4465|4460|4458|10924
1753715400000|2025-07-28 15:10:00|4460|4459|4464|4462|4465|4464|4459|4458|6905
1753715700000|2025-07-28 15:15:00|4463|4463|4457|4455|4464|4463|4455|4453|17024
1753716000000|2025-07-28 15:20:00|4456|4456|4457|4456|4462|4460|4455|4454|9871
1753716300000|2025-07-28 15:25:00|4458|4457|4481|4479|4481|4479|4457|4457|38517
1753772400000|2025-07-29 07:00:00|4470|4468|4472|4470|4483|4480|4464|4460|5514
1753772700000|2025-07-29 07:05:00|4475|4469|4471|4468|4481|4479|4464|4461|18713
1753773000000|2025-07-29 07:10:00|4470|4467|4469|4466|4475|4472|4465|4462|5354
1753773300000|2025-07-29 07:15:00|4470|4467|4466|4463|4472|4471|4462|4460|4652
1753773600000|2025-07-29 07:20:00|4465|4461|4455|4453|4465|4461|4451|4448|3390
1753773900000|2025-07-29 07:25:00|4456|4454|4460|4458|4461|4458|4454|4451|3979
1753774200000|2025-07-29 07:30:00|4461|4456|4454|4452|4461|4458|4453|4452|5063
1753774500000|2025-07-29 07:35:00|4457|4455|4462|4460|4463|4461|4453|4452|5231
1753774800000|2025-07-29 07:40:00|4463|4461|4468|4467|4471|4470|4461|4460|2597
1753775100000|2025-07-29 07:45:00|4470|4466|4473|4472|4477|4475|4470|4466|8602
1753775400000|2025-07-29 07:50:00|4475|4473|4474|4472|4477|4475|4468|4467|5064
1753775700000|2025-07-29 07:55:00|4473|4471|4471|4469|4474|4472|4469|4467|3737
1753776000000|2025-07-29 08:00:00|4473|4470|4461|4460|4476|4474|4460|4458|7102
1753776300000|2025-07-29 08:05:00|4462|4461|4453|4451|4463|4461|4453|4451|5776
1753776600000|2025-07-29 08:10:00|4452|4450|4454|4452|4455|4454|4451|4449|7156
1753776900000|2025-07-29 08:15:00|4455|4454|4466|4465|4468|4467|4455|4454|3933
1753777200000|2025-07-29 08:20:00|4467|4464|4476|4475|4478|4475|4466|4464|2685
1753777500000|2025-07-29 08:25:00|4477|4474|4478|4477|4479|4477|4475|4473|1437
1753777800000|2025-07-29 08:30:00|4479|4476|4462|4460|4479|4476|4461|4460|14750
1753778100000|2025-07-29 08:35:00|4461|4457|4461|4459|4464|4463|4458|4457|10035
1753778400000|2025-07-29 08:40:00|4460|4460|4455|4454|4460|4460|4455|4453|6276
1753778700000|2025-07-29 08:45:00|4454|4453|4458|4456|4458|4456|4453|4452|4488
1753779000000|2025-07-29 08:50:00|4457|4455|4464|4462|4464|4462|4454|4452|3318
1753779300000|2025-07-29 08:55:00|4463|4461|4450|4449|4463|4461|4449|4447|5056
1753779600000|2025-07-29 09:00:00|4449|4448|4455|4454|4455|4454|4449|4448|6672
1753779900000|2025-07-29 09:05:00|4454|4453|4449|4447|4455|4453|4448|4447|6338
1753780200000|2025-07-29 09:10:00|4447|4446|4447|4446|4447|4446|4441|4440|8334
1753780500000|2025-07-29 09:15:00|4446|4445|4447|4446|4447|4446|4444|4443|3403
1753780800000|2025-07-29 09:20:00|4446|4445|4442|4440|4447|4445|4442|4440|10867
1753781100000|2025-07-29 09:25:00|4439|4437|4442|4440|4444|4443|4434|4433|12070
1753781400000|2025-07-29 09:30:00|4441|4441|4441|4440|4445|4443|4439|4437|2445
1753781700000|2025-07-29 09:35:00|4440|4438|4446|4445|4446|4445|4436|4435|6462
1753782000000|2025-07-29 09:40:00|4445|4444|4446|4444|4448|4447|4443|4442|13363
1753782300000|2025-07-29 09:45:00|4445|4443|4443|4442|4448|4446|4441|4439|13391
1753782600000|2025-07-29 09:50:00|4444|4443|4447|4446|4449|4448|4444|4443|8907
1753782900000|2025-07-29 09:55:00|4451|4445|4464|4462|4466|4464|4451|4445|11092
1753783200000|2025-07-29 10:00:00|4465|4463|4460|4458|4468|4466|4459|4457|7476
1753783500000|2025-07-29 10:05:00|4461|4459|4453|4451|4461|4459|4452|4450|13310
1753783800000|2025-07-29 10:10:00|4454|4452|4459|4458|4460|4458|4454|4452|13734
1753784100000|2025-07-29 10:15:00|4458|4457|4465|4463|4465|4463|4458|4456|1188
1753784400000|2025-07-29 10:20:00|4463|4462|4456|4454|4463|4462|4456|4454|10784
1753784700000|2025-07-29 10:25:00|4455|4453|4456|4454|4458|4456|4449|4448|6565
1753785000000|2025-07-29 10:30:00|4455|4455|4456|4454|4457|4456|4454|4452|3986
1753785300000|2025-07-29 10:35:00|4455|4453|4461|4460|4464|4463|4455|4453|670
1753785600000|2025-07-29 10:40:00|4460|4458|4458|4456|4461|4459|4457|4455|883
1753785900000|2025-07-29 10:45:00|4457|4455|4458|4457|4458|4457|4455|4453|2029
1753786200000|2025-07-29 10:50:00|4457|4456|4458|4456|4464|4463|4456|4454|2174
1753786500000|2025-07-29 10:55:00|4460|4458|4456|4454|4460|4458|4455|4453|1737
1753786800000|2025-07-29 11:00:00|4455|4453|4453|4451|4458|4456|4451|4450|3399
1753787100000|2025-07-29 11:05:00|4451|4450|4450|4448|4451|4450|4448|4446|5182
1753787400000|2025-07-29 11:10:00|4452|4449|4448|4445|4452|4450|4445|4444|5309
1753787700000|2025-07-29 11:15:00|4447|4446|4441|4440|4448|4446|4441|4440|1887
1753788000000|2025-07-29 11:20:00|4439|4438|4438|4436|4440|4438|4436|4435|5650
1753788300000|2025-07-29 11:25:00|4437|4437|4440|4439|4441|4440|4436|4434|2072
1753788600000|2025-07-29 11:30:00|4441|4440|4436|4435|4442|4441|4436|4435|1529
1753788900000|2025-07-29 11:35:00|4435|4434|4430|4429|4436|4435|4429|4428|3582
1753789200000|2025-07-29 11:40:00|4429|4428|4426|4425|4430|4428|4423|4422|4689
1753789500000|2025-07-29 11:45:00|4425|4424|4431|4430|4432|4430|4425|4424|6266
1753789800000|2025-07-29 11:50:00|4430|4429|4430|4428|4433|4431|4429|4427|8688
1753790100000|2025-07-29 11:55:00|4431|4429|4426|4425|4432|4431|4424|4423|6629
1753790400000|2025-07-29 12:00:00|4425|4424|4425|4424|4428|4426|4424|4423|2222
1753790700000|2025-07-29 12:05:00|4426|4423|4422|4421|4426|4423|4422|4421|3261
1753791000000|2025-07-29 12:10:00|4423|4423|4420|4419|4425|4424|4418|4417|13903
1753791300000|2025-07-29 12:15:00|4421|4420|4420|4419|4422|4420|4419|4418|3558
1753791600000|2025-07-29 12:20:00|4419|4418|4419|4418|4419|4418|4416|4415|2553
1753791900000|2025-07-29 12:25:00|4417|4417|4419|4417|4421|4420|4414|4413|5581
1753792200000|2025-07-29 12:30:00|4418|4418|4421|4420|4422|4420|4415|4414|4046
1753792500000|2025-07-29 12:35:00|4420|4419|4422|4421|4424|4422|4420|4418|2895
1753792800000|2025-07-29 12:40:00|4423|4420|4423|4422|4424|4423|4420|4419|2904
1753793100000|2025-07-29 12:45:00|4424|4421|4425|4424|4425|4424|4423|4421|4852
1753793400000|2025-07-29 12:50:00|4426|4425|4426|4425|4427|4426|4425|4424|5810
1753793700000|2025-07-29 12:55:00|4427|4424|4428|4427|4430|4429|4426|4424|3762
1753794000000|2025-07-29 13:00:00|4427|4426|4424|4422|4427|4426|4419|4418|4608
1753794300000|2025-07-29 13:05:00|4423|4423|4429|4427|4430|4429|4423|4422|1708
1753794600000|2025-07-29 13:10:00|4428|4428|4423|4422|4430|4429|4423|4421|2838
1753794900000|2025-07-29 13:15:00|4422|4421|4419|4418|4422|4422|4419|4418|1729
1753795200000|2025-07-29 13:20:00|4420|4419|4420|4419|4422|4420|4420|4418|2010
1753795500000|2025-07-29 13:25:00|4419|4418|4420|4419|4421|4420|4419|4418|3725
1753795800000|2025-07-29 13:30:00|4417|4416|4411|4409|4417|4416|4409|4408|7116
1753796100000|2025-07-29 13:35:00|4412|4410|4412|4410|4415|4414|4412|4410|2558
1753796400000|2025-07-29 13:40:00|4411|4409|4410|4409|4416|4414|4407|4406|3291
1753796700000|2025-07-29 13:45:00|4411|4408|4404|4402|4411|4409|4404|4402|6444
1753797000000|2025-07-29 13:50:00|4406|4403|4404|4403|4410|4408|4404|4403|6293
1753797300000|2025-07-29 13:55:00|4403|4402|4403|4402|4405|4404|4400|4399|7245
1753797600000|2025-07-29 14:00:00|4404|4403|4402|4401|4406|4404|4401|4400|4561
1753797900000|2025-07-29 14:05:00|4403|4402|4404|4402|4407|4405|4402|4401|5171
1753798200000|2025-07-29 14:10:00|4403|4401|4399|4398|4406|4404|4399|4398|7065
1753798500000|2025-07-29 14:15:00|4400|4399|4401|4400|4404|4402|4399|4398|1537
1753798800000|2025-07-29 14:20:00|4402|4402|4404|4403|4405|4404|4401|4400|3023
1753799100000|2025-07-29 14:25:00|4405|4402|4406|4405|4409|4408|4401|4400|7568
1753799400000|2025-07-29 14:30:00|4409|4404|4398|4397|4412|4410|4398|4396|8144
1753799700000|2025-07-29 14:35:00|4397|4395|4400|4398|4400|4399|4393|4392|13660
1753800000000|2025-07-29 14:40:00|4399|4397|4397|4395|4399|4398|4395|4394|5245
1753800300000|2025-07-29 14:45:00|4396|4394|4392|4390|4396|4394|4392|4390|9031
1753800600000|2025-07-29 14:50:00|4391|4391|4390|4389|4393|4392|4387|4386|8260
1753800900000|2025-07-29 14:55:00|4389|4388|4390|4389|4393|4392|4389|4388|5048
1753801200000|2025-07-29 15:00:00|4391|4388|4385|4383|4391|4390|4383|4381|5910
1753801500000|2025-07-29 15:05:00|4386|4385|4378|4377|4387|4386|4376|4375|8561
1753801800000|2025-07-29 15:10:00|4379|4378|4387|4386|4389|4387|4377|4376|13816
1753802100000|2025-07-29 15:15:00|4388|4387|4393|4391|4393|4391|4388|4387|9839
1753802400000|2025-07-29 15:20:00|4392|4389|4389|4388|4393|4389|4385|4384|15843
1753802700000|2025-07-29 15:25:00|4390|4389|4390|4388|4392|4391|4387|4386|11790
1753858800000|2025-07-30 07:00:00|4417|4406|4417|4414|4439|4435|4362|4356|25647
1753859100000|2025-07-30 07:05:00|4420|4415|4426|4424|4460|4455|4420|4415|20162
1753859400000|2025-07-30 07:10:00|4429|4426|4431|4428|4452|4449|4428|4425|12580
1753859700000|2025-07-30 07:15:00|4430|4427|4446|4443|4458|4455|4423|4420|7318
1753860000000|2025-07-30 07:20:00|4445|4442|4435|4433|4453|4450|4433|4431|5238
1753860300000|2025-07-30 07:25:00|4434|4431|4433|4430|4435|4433|4427|4424|3412
1753860600000|2025-07-30 07:30:00|4434|4431|4457|4454|4458|4455|4434|4431|5095
1753860900000|2025-07-30 07:35:00|4456|4453|4440|4438|4456|4453|4439|4436|4528
1753861200000|2025-07-30 07:40:00|4439|4437|4445|4443|4447|4444|4436|4434|2420
1753861500000|2025-07-30 07:45:00|4447|4444|4464|4461|4466|4464|4447|4444|8772
1753861800000|2025-07-30 07:50:00|4463|4459|4466|4464|4468|4467|4460|4458|3951
1753862100000|2025-07-30 07:55:00|4465|4463|4464|4462|4484|4482|4462|4461|10161
1753862400000|2025-07-30 08:00:00|4463|4461|4445|4443|4463|4461|4445|4441|8260
1753862700000|2025-07-30 08:05:00|4446|4442|4424|4422|4449|4446|4421|4420|6163
1753863000000|2025-07-30 08:10:00|4422|4420|4418|4417|4423|4421|4415|4412|6125
1753863300000|2025-07-30 08:15:00|4417|4416|4431|4429|4442|4439|4417|4415|4342
1753863600000|2025-07-30 08:20:00|4430|4428|4432|4430|4432|4430|4420|4418|3394
1753863900000|2025-07-30 08:25:00|4431|4429|4429|4427|4438|4436|4427|4424|2803
1753864200000|2025-07-30 08:30:00|4431|4428|4442|4439|4458|4456|4431|4428|8516
1753864500000|2025-07-30 08:35:00|4441|4440|4425|4423|4446|4443|4424|4421|4960
1753864800000|2025-07-30 08:40:00|4424|4422|4432|4430|4438|4436|4423|4421|2593
1753865100000|2025-07-30 08:45:00|4430|4428|4437|4435|4437|4435|4426|4424|5689
1753865400000|2025-07-30 08:50:00|4439|4436|4430|4428|4440|4439|4430|4427|4710
1753865700000|2025-07-30 08:55:00|4429|4427|4428|4426|4434|4432|4428|4426|1154
1753866000000|2025-07-30 09:00:00|4429|4427|4433|4431|4433|4431|4426|4425|3459
1753866300000|2025-07-30 09:05:00|4434|4432|4431|4429|4437|4435|4430|4428|3132
1753866600000|2025-07-30 09:10:00|4430|4428|4415|4413|4430|4428|4411|4409|4660
1753866900000|2025-07-30 09:15:00|4419|4414|4430|4428|4431|4429|4418|4414|4624
1753867200000|2025-07-30 09:20:00|4432|4429|4430|4428|4435|4433|4430|4428|1963
1753867500000|2025-07-30 09:25:00|4433|4429|4444|4443|4455|4452|4433|4429|6684
1753867800000|2025-07-30 09:30:00|4443|4442|4449|4447|4460|4457|4443|4442|4722
1753868100000|2025-07-30 09:35:00|4451|4446|4450|4448|4454|4451|4444|4441|4473
1753868400000|2025-07-30 09:40:00|4449|4446|4451|4449|4453|4450|4447|4445|2741
1753868700000|2025-07-30 09:45:00|4450|4448|4441|4439|4452|4450|4441|4439|1108
1753869000000|2025-07-30 09:50:00|4439|4440|4444|4442|4447|4445|4439|4437|3290
1753869300000|2025-07-30 09:55:00|4443|4441|4449|4447|4451|4450|4442|4440|3663
1753869600000|2025-07-30 10:00:00|4452|4450|4444|4442|4454|4453|4444|4442|3745
1753869900000|2025-07-30 10:05:00|4443|4441|4449|4447|4451|4450|4442|4440|5021
1753870200000|2025-07-30 10:10:00|4448|4445|4448|4447|4449|4447|4444|4442|738
1753870500000|2025-07-30 10:15:00|4447|4446|4447|4445|4447|4446|4444|4442|921
1753870800000|2025-07-30 10:20:00|4449|4446|4458|4455|4458|4455|4448|4446|2592
1753871100000|2025-07-30 10:25:00|4459|4456|4457|4454|4462|4459|4455|4454|5696
1753871400000|2025-07-30 10:30:00|4456|4455|4450|4447|4457|4455|4446|4445|5172
1753871700000|2025-07-30 10:35:00|4449|4446|4447|4445|4449|4446|4441|4439|1343
1753872000000|2025-07-30 10:40:00|4446|4444|4446|4443|4447|4445|4441|4439|3751
1753872300000|2025-07-30 10:45:00|4445|4444|4451|4449|4451|4449|4445|4443|3736
1753872600000|2025-07-30 10:50:00|4450|4448|4456|4454|4456|4454|4449|4448|3272
1753872900000|2025-07-30 10:55:00|4455|4453|4450|4448|4455|4453|4447|4445|2409
1753873200000|2025-07-30 11:00:00|4451|4450|4454|4451|4454|4452|4448|4447|1883
1753873500000|2025-07-30 11:05:00|4453|4449|4448|4446|4454|4451|4447|4446|832
1753873800000|2025-07-30 11:10:00|4447|4445|4447|4445|4452|4450|4446|4444|2124
1753874100000|2025-07-30 11:15:00|4449|4444|4448|4445|4451|4449|4446|4444|1914
1753874400000|2025-07-30 11:20:00|4450|4446|4452|4451|4452|4451|4448|4445|1269
1753874700000|2025-07-30 11:25:00|4451|4450|4450|4449|4452|4451|4450|4449|285
1753875000000|2025-07-30 11:30:00|4452|4450|4446|4444|4452|4450|4445|4444|381
1753875300000|2025-07-30 11:35:00|4447|4445|4453|4451|4454|4453|4446|4445|1085
1753875600000|2025-07-30 11:40:00|4451|4450|4440|4438|4452|4450|4438|4437|3550
1753875900000|2025-07-30 11:45:00|4442|4439|4446|4444|4446|4444|4441|4439|1262
1753876200000|2025-07-30 11:50:00|4447|4445|4436|4435|4448|4446|4436|4434|3728
1753876500000|2025-07-30 11:55:00|4437|4434|4432|4431|4440|4438|4432|4430|5583
1753876800000|2025-07-30 12:00:00|4430|4430|4437|4435|4439|4437|4424|4421|3827
1753877100000|2025-07-30 12:05:00|4439|4436|4429|4427|4439|4438|4426|4424|1578
1753877400000|2025-07-30 12:10:00|4430|4428|4428|4425|4434|4432|4427|4425|1657
1753877700000|2025-07-30 12:15:00|4431|4426|4445|4442|4445|4442|4429|4426|3617
1753878000000|2025-07-30 12:20:00|4444|4443|4446|4443|4448|4445|4441|4439|1108
1753878300000|2025-07-30 12:25:00|4445|4444|4445|4444|4445|4444|4441|4438|1932
1753878600000|2025-07-30 12:30:00|4446|4445|4456|4454|4456|4454|4446|4445|5181
1753878900000|2025-07-30 12:35:00|4455|4455|4473|4470|4474|4471|4455|4455|11386
1753879200000|2025-07-30 12:40:00|4474|4471|4473|4471|4476|4474|4470|4468|3880
1753879500000|2025-07-30 12:45:00|4470|4468|4460|4459|4470|4468|4458|4455|4028
1753879800000|2025-07-30 12:50:00|4462|4458|4463|4461|4466|4465|4460|4458|3830
1753880100000|2025-07-30 12:55:00|4465|4462|4457|4455|4465|4463|4455|4452|789
1753880400000|2025-07-30 13:00:00|4456|4454|4450|4448|4456|4454|4449|4448|1824
1753880700000|2025-07-30 13:05:00|4449|4447|4440|4438|4453|4451|4440|4438|976
1753881000000|2025-07-30 13:10:00|4439|4437|4435|4433|4440|4438|4432|4430|5165
1753881300000|2025-07-30 13:15:00|4434|4432|4426|4424|4438|4436|4425|4423|5764
1753881600000|2025-07-30 13:20:00|4427|4425|4422|4420|4430|4429|4422|4420|3414
1753881900000|2025-07-30 13:25:00|4423|4421|4423|4422|4429|4427|4419|4418|2966
1753882200000|2025-07-30 13:30:00|4422|4421|4419|4417|4426|4424|4413|4411|9143
1753882500000|2025-07-30 13:35:00|4420|4418|4419|4418|4422|4420|4415|4413|2130
1753882800000|2025-07-30 13:40:00|4420|4419|4410|4408|4421|4419|4409|4408|4953
1753883100000|2025-07-30 13:45:00|4411|4410|4407|4405|4412|4410|4403|4402|10551
1753883400000|2025-07-30 13:50:00|4406|4406|4412|4411|4413|4411|4406|4405|5776
1753883700000|2025-07-30 13:55:00|4411|4410|4420|4418|4422|4420|4410|4409|5519
1753884000000|2025-07-30 14:00:00|4419|4417|4404|4402|4419|4417|4403|4402|1748
1753884300000|2025-07-30 14:05:00|4405|4403|4404|4402|4409|4408|4403|4402|3574
1753884600000|2025-07-30 14:10:00|4405|4403|4394|4392|4405|4404|4393|4392|5043
1753884900000|2025-07-30 14:15:00|4393|4391|4402|4401|4402|4401|4392|4390|6125
1753885200000|2025-07-30 14:20:00|4401|4399|4394|4392|4402|4401|4393|4392|3161
1753885500000|2025-07-30 14:25:00|4393|4391|4392|4391|4397|4395|4392|4391|2241
1753885800000|2025-07-30 14:30:00|4394|4393|4392|4391|4398|4397|4392|4391|4094
1753886100000|2025-07-30 14:35:00|4393|4392|4398|4396|4399|4398|4392|4392|5436
1753886400000|2025-07-30 14:40:00|4399|4398|4387|4384|4399|4398|4386|4384|4820
1753886700000|2025-07-30 14:45:00|4386|4385|4384|4383|4389|4388|4384|4383|3625
1753887000000|2025-07-30 14:50:00|4385|4384|4389|4387|4389|4387|4383|4382|6771
1753887300000|2025-07-30 14:55:00|4386|4385|4392|4391|4393|4392|4382|4381|2624
1753887600000|2025-07-30 15:00:00|4393|4392|4391|4390|4394|4392|4386|4384|5290
1753887900000|2025-07-30 15:05:00|4392|4387|4390|4388|4392|4389|4387|4386|2928
1753888200000|2025-07-30 15:10:00|4389|4389|4396|4395|4398|4397|4388|4387|8143
1753888500000|2025-07-30 15:15:00|4398|4397|4398|4397|4401|4399|4398|4396|4873
1753888800000|2025-07-30 15:20:00|4399|4398|4399|4397|4402|4400|4394|4393|10682
1753889100000|2025-07-30 15:25:00|4400|4398|4404|4402|4405|4403|4400|4398|7298
1753945200000|2025-07-31 07:00:00|4381|4371|4356|4353|4400|4394|4347|4345|24168
1753945500000|2025-07-31 07:05:00|4354|4352|4373|4370|4378|4375|4353|4351|13605
1753945800000|2025-07-31 07:10:00|4376|4373|4383|4381|4385|4382|4360|4358|8764
1753946100000|2025-07-31 07:15:00|4385|4383|4394|4392|4399|4398|4385|4383|10482
1753946400000|2025-07-31 07:20:00|4395|4393|4402|4399|4406|4403|4395|4393|4544
1753946700000|2025-07-31 07:25:00|4401|4398|4407|4405|4408|4406|4396|4394|6699
1753947000000|2025-07-31 07:30:00|4408|4406|4394|4392|4411|4409|4394|4392|9612
1753947300000|2025-07-31 07:35:00|4393|4393|4393|4392|4402|4401|4393|4391|3103
1753947600000|2025-07-31 07:40:00|4391|4389|4397|4395|4399|4398|4391|4389|2053
1753947900000|2025-07-31 07:45:00|4396|4396|4388|4386|4396|4396|4378|4376|4240
1753948200000|2025-07-31 07:50:00|4389|4387|4381|4379|4391|4389|4379|4378|2405
1753948500000|2025-07-31 07:55:00|4384|4382|4388|4386|4394|4392|4384|4382|2566
1753948800000|2025-07-31 08:00:00|4387|4385|4381|4379|4388|4385|4376|4374|8997
1753949100000|2025-07-31 08:05:00|4380|4378|4386|4384|4387|4385|4377|4376|2592
1753949400000|2025-07-31 08:10:00|4387|4385|4399|4398|4401|4398|4386|4384|2503
1753949700000|2025-07-31 08:15:00|4398|4397|4408|4406|4409|4406|4397|4396|3013
1753950000000|2025-07-31 08:20:00|4409|4407|4392|4389|4410|4408|4391|4389|3475
1753950300000|2025-07-31 08:25:00|4391|4390|4394|4392|4395|4393|4390|4388|1882
1753950600000|2025-07-31 08:30:00|4393|4391|4396|4395|4398|4397|4390|4388|2605
1753950900000|2025-07-31 08:35:00|4395|4394|4400|4398|4400|4398|4395|4394|1781
1753951200000|2025-07-31 08:40:00|4399|4397|4386|4384|4400|4398|4386|4384|3390
1753951500000|2025-07-31 08:45:00|4385|4383|4389|4387|4392|4390|4382|4381|8253
1753951800000|2025-07-31 08:50:00|4388|4386|4380|4378|4388|4386|4379|4377|2396
1753952100000|2025-07-31 08:55:00|4381|4379|4386|4384|4387|4385|4380|4378|5530
1753952400000|2025-07-31 09:00:00|4385|4382|4377|4376|4386|4385|4375|4374|2147
1753952700000|2025-07-31 09:05:00|4376|4374|4364|4361|4377|4375|4361|4359|7270
1753953000000|2025-07-31 09:10:00|4363|4362|4363|4361|4369|4367|4362|4359|3561
1753953300000|2025-07-31 09:15:00|4366|4362|4373|4372|4374|4372|4362|4360|8116
1753953600000|2025-07-31 09:20:00|4372|4371|4371|4369|4373|4371|4367|4365|4083
1753953900000|2025-07-31 09:25:00|4370|4370|4366|4365|4371|4370|4366|4365|1498
1753954200000|2025-07-31 09:30:00|4365|4363|4360|4359|4366|4364|4359|4357|16717
1753954500000|2025-07-31 09:35:00|4362|4360|4361|4359|4363|4362|4359|4357|4167
1753954800000|2025-07-31 09:40:00|4360|4357|4360|4359|4361|4359|4358|4357|3130
1753955100000|2025-07-31 09:45:00|4359|4358|4366|4364|4367|4365|4359|4357|2615
1753955400000|2025-07-31 09:50:00|4365|4363|4368|4367|4368|4367|4361|4360|10111
1753955700000|2025-07-31 09:55:00|4367|4366|4360|4359|4374|4373|4359|4358|7016
1753956000000|2025-07-31 10:00:00|4359|4358|4355|4353|4362|4361|4354|4352|9716
1753956300000|2025-07-31 10:05:00|4353|4352|4353|4352|4355|4353|4349|4347|16362
1753956600000|2025-07-31 10:10:00|4352|4351|4360|4358|4360|4358|4352|4351|13912
1753956900000|2025-07-31 10:15:00|4364|4359|4361|4360|4366|4364|4357|4356|6763
1753957200000|2025-07-31 10:20:00|4360|4359|4357|4355|4360|4359|4356|4354|5841
1753957500000|2025-07-31 10:25:00|4356|4354|4349|4348|4357|4356|4349|4347|8726
1753957800000|2025-07-31 10:30:00|4351|4349|4354|4353|4356|4354|4350|4348|16959
1753958100000|2025-07-31 10:35:00|4353|4352|4349|4348|4357|4356|4346|4344|2574
1753958400000|2025-07-31 10:40:00|4350|4347|4351|4350|4351|4350|4348|4347|3320
1753958700000|2025-07-31 10:45:00|4350|4349|4349|4348|4352|4351|4349|4348|1463
1753959000000|2025-07-31 10:50:00|4348|4347|4342|4341|4350|4349|4341|4340|2889
1753959300000|2025-07-31 10:55:00|4341|4340|4344|4343|4345|4343|4339|4338|9069
1753959600000|2025-07-31 11:00:00|4345|4341|4351|4349|4351|4350|4344|4341|11322
1753959900000|2025-07-31 11:05:00|4352|4351|4347|4346|4353|4351|4347|4345|3650
1753960200000|2025-07-31 11:10:00|4346|4345|4348|4346|4348|4346|4339|4337|6196
1753960500000|2025-07-31 11:15:00|4350|4347|4345|4344|4351|4349|4344|4342|1331
1753960800000|2025-07-31 11:20:00|4346|4343|4345|4343|4346|4344|4342|4341|3937
1753961100000|2025-07-31 11:25:00|4344|4344|4347|4346|4347|4346|4344|4343|2979
1753961400000|2025-07-31 11:30:00|4346|4345|4344|4342|4346|4345|4340|4338|3165
1753961700000|2025-07-31 11:35:00|4345|4343|4340|4339|4346|4344|4339|4338|1549
1753962000000|2025-07-31 11:40:00|4339|4338|4337|4335|4340|4338|4336|4335|4032
1753962300000|2025-07-31 11:45:00|4336|4334|4337|4335|4337|4335|4332|4331|4280
1753962600000|2025-07-31 11:50:00|4339|4337|4326|4324|4339|4337|4326|4324|3334
1753962900000|2025-07-31 11:55:00|4325|4323|4329|4326|4330|4328|4325|4323|4689
1753963200000|2025-07-31 12:00:00|4328|4325|4337|4336|4339|4337|4323|4320|2824
1753963500000|2025-07-31 12:05:00|4335|4333|4332|4330|4339|4337|4330|4328|4924
1753963800000|2025-07-31 12:10:00|4333|4331|4332|4330|4336|4334|4332|4330|2334
1753964100000|2025-07-31 12:15:00|4333|4331|4339|4337|4342|4340|4332|4330|4415
1753964400000|2025-07-31 12:20:00|4338|4336|4331|4329|4339|4336|4329|4328|7014
1753964700000|2025-07-31 12:25:00|4330|4328|4334|4332|4335|4333|4330|4328|2239
1753965000000|2025-07-31 12:30:00|4335|4333|4327|4325|4335|4333|4326|4325|7436
1753965300000|2025-07-31 12:35:00|4328|4326|4316|4314|4330|4329|4316|4313|7293
1753965600000|2025-07-31 12:40:00|4317|4315|4319|4317|4319|4317|4312|4310|5269
1753965900000|2025-07-31 12:45:00|4318|4318|4320|4319|4324|4321|4317|4316|4775
1753966200000|2025-07-31 12:50:00|4322|4318|4322|4320|4323|4321|4321|4318|6138
1753966500000|2025-07-31 12:55:00|4323|4321|4319|4317|4325|4324|4317|4316|5037
1753966800000|2025-07-31 13:00:00|4318|4318|4315|4314|4320|4318|4315|4313|3319
1753967100000|2025-07-31 13:05:00|4314|4313|4314|4312|4317|4316|4311|4310|3514
1753967400000|2025-07-31 13:10:00|4313|4313|4314|4312|4315|4314|4313|4311|6897
1753967700000|2025-07-31 13:15:00|4315|4313|4310|4308|4315|4314|4309|4308|3627
1753968000000|2025-07-31 13:20:00|4308|4306|4308|4306|4310|4307|4305|4304|7788
1753968300000|2025-07-31 13:25:00|4309|4307|4309|4307|4312|4310|4307|4306|5820
1753968600000|2025-07-31 13:30:00|4306|4305|4323|4322|4326|4325|4304|4302|10591
1753968900000|2025-07-31 13:35:00|4321|4321|4317|4315|4329|4328|4315|4313|10243
1753969200000|2025-07-31 13:40:00|4319|4317|4316|4314|4319|4317|4313|4311|5400
1753969500000|2025-07-31 13:45:00|4317|4315|4316|4315|4325|4324|4314|4313|5871
1753969800000|2025-07-31 13:50:00|4318|4316|4324|4322|4324|4322|4312|4311|3730
1753970100000|2025-07-31 13:55:00|4323|4319|4324|4322|4325|4323|4317|4315|2562
1753970400000|2025-07-31 14:00:00|4325|4325|4316|4315|4328|4325|4316|4315|5413
1753970700000|2025-07-31 14:05:00|4317|4316|4314|4312|4317|4316|4309|4307|14659
1753971000000|2025-07-31 14:10:00|4313|4313|4317|4315|4321|4319|4308|4307|6925
1753971300000|2025-07-31 14:15:00|4318|4316|4311|4309|4319|4318|4308|4307|3962
1753971600000|2025-07-31 14:20:00|4310|4308|4313|4311|4313|4311|4302|4300|9309
1753971900000|2025-07-31 14:25:00|4312|4310|4309|4307|4316|4314|4309|4307|7654
1753972200000|2025-07-31 14:30:00|4310|4308|4313|4311|4316|4315|4309|4308|8207
1753972500000|2025-07-31 14:35:00|4315|4313|4313|4311|4318|4317|4311|4310|9179
1753972800000|2025-07-31 14:40:00|4314|4312|4314|4312|4315|4314|4309|4308|6162
1753973100000|2025-07-31 14:45:00|4313|4310|4310|4309|4315|4313|4310|4309|3411
1753973400000|2025-07-31 14:50:00|4311|4308|4307|4305|4311|4309|4305|4303|6743
1753973700000|2025-07-31 14:55:00|4308|4306|4309|4307|4310|4309|4306|4304|5989
1753974000000|2025-07-31 15:00:00|4310|4308|4317|4315|4320|4319|4308|4306|9872
1753974300000|2025-07-31 15:05:00|4316|4316|4312|4310|4317|4316|4309|4308|7290
1753974600000|2025-07-31 15:10:00|4311|4309|4305|4304|4311|4309|4304|4302|16949
1753974900000|2025-07-31 15:15:00|4306|4303|4305|4304|4306|4305|4302|4301|23876
1753975200000|2025-07-31 15:20:00|4306|4305|4309|4308|4311|4310|4306|4304|16777
1753975500000|2025-07-31 15:25:00|4310|4307|4320|4318|4323|4321|4309|4307|18555
1754031600000|2025-08-01 07:00:00|4286|4279|4257|4253|4291|4287|4254|4250|21535
1754031900000|2025-08-01 07:05:00|4258|4255|4273|4270|4277|4275|4258|4254|10831
1754032200000|2025-08-01 07:10:00|4271|4271|4263|4260|4272|4271|4260|4257|13132
1754032500000|2025-08-01 07:15:00|4262|4257|4254|4251|4263|4261|4253|4251|9668
1754032800000|2025-08-01 07:20:00|4253|4252|4258|4255|4258|4256|4250|4247|10311
1754033100000|2025-08-01 07:25:00|4257|4256|4248|4245|4260|4258|4247|4245|9403
1754033400000|2025-08-01 07:30:00|4249|4246|4245|4242|4249|4247|4241|4239|6975
1754033700000|2025-08-01 07:35:00|4244|4243|4247|4245|4248|4247|4241|4240|6834
1754034000000|2025-08-01 07:40:00|4248|4246|4248|4246|4249|4247|4243|4241|8807
1754034300000|2025-08-01 07:45:00|4249|4247|4232|4230|4249|4247|4230|4228|16760
1754034600000|2025-08-01 07:50:00|4233|4231|4228|4225|4233|4231|4226|4225|9625
1754034900000|2025-08-01 07:55:00|4227|4226|4223|4222|4228|4227|4220|4218|22947
1754035200000|2025-08-01 08:00:00|4222|4221|4234|4232|4234|4232|4219|4216|6856
1754035500000|2025-08-01 08:05:00|4233|4230|4227|4225|4233|4230|4226|4224|3085
1754035800000|2025-08-01 08:10:00|4224|4222|4223|4222|4229|4227|4223|4222|3585
1754036100000|2025-08-01 08:15:00|4224|4223|4227|4226|4229|4228|4221|4220|11532
1754036400000|2025-08-01 08:20:00|4226|4225|4216|4214|4228|4226|4215|4213|12057
1754036700000|2025-08-01 08:25:00|4215|4215|4204|4202|4216|4215|4202|4200|9025
1754037000000|2025-08-01 08:30:00|4203|4203|4205|4204|4208|4207|4200|4198|18746
1754037300000|2025-08-01 08:35:00|4206|4205|4204|4203|4207|4206|4201|4200|13336
1754037600000|2025-08-01 08:40:00|4205|4205|4222|4221|4224|4222|4205|4205|11421
1754037900000|2025-08-01 08:45:00|4221|4220|4225|4224|4230|4229|4221|4220|12093
1754038200000|2025-08-01 08:50:00|4226|4225|4223|4222|4231|4230|4221|4218|16116
1754038500000|2025-08-01 08:55:00|4222|4221|4220|4218|4223|4222|4218|4217|8607
1754038800000|2025-08-01 09:00:00|4219|4217|4220|4218|4222|4221|4217|4215|13493
1754039100000|2025-08-01 09:05:00|4219|4219|4225|4223|4229|4228|4216|4214|4783
1754039400000|2025-08-01 09:10:00|4224|4225|4220|4218|4229|4228|4219|4217|5851
1754039700000|2025-08-01 09:15:00|4219|4217|4219|4217|4224|4222|4218|4217|6081
1754040000000|2025-08-01 09:20:00|4218|4218|4218|4216|4220|4218|4214|4213|4207
1754040300000|2025-08-01 09:25:00|4219|4217|4221|4219|4223|4222|4219|4216|5624
1754040600000|2025-08-01 09:30:00|4220|4220|4218|4216|4220|4220|4217|4215|3610
1754040900000|2025-08-01 09:35:00|4219|4217|4216|4215|4219|4217|4212|4211|4626
1754041200000|2025-08-01 09:40:00|4217|4216|4233|4231|4233|4231|4217|4216|3350
1754041500000|2025-08-01 09:45:00|4232|4232|4239|4237|4241|4240|4232|4231|3586
1754041800000|2025-08-01 09:50:00|4240|4238|4239|4238|4242|4241|4235|4234|16606
1754042100000|2025-08-01 09:55:00|4240|4239|4241|4240|4245|4243|4237|4236|15225
1754042400000|2025-08-01 10:00:00|4239|4238|4235|4233|4240|4238|4233|4231|6954
1754042700000|2025-08-01 10:05:00|4234|4232|4241|4240|4241|4240|4231|4230|2947
1754043000000|2025-08-01 10:10:00|4243|4241|4240|4239|4245|4244|4240|4239|2682
1754043300000|2025-08-01 10:15:00|4238|4238|4236|4234|4241|4240|4235|4233|5872
1754043600000|2025-08-01 10:20:00|4237|4235|4234|4233|4238|4237|4232|4231|2618
1754043900000|2025-08-01 10:25:00|4233|4232|4239|4237|4239|4237|4230|4228|1545
1754044200000|2025-08-01 10:30:00|4238|4236|4242|4240|4243|4242|4237|4236|1902
1754044500000|2025-08-01 10:35:00|4241|4239|4233|4232|4241|4239|4232|4231|5504
1754044800000|2025-08-01 10:40:00|4232|4231|4228|4226|4234|4232|4228|4226|6759
1754045100000|2025-08-01 10:45:00|4227|4227|4225|4224|4233|4231|4223|4221|4767
1754045400000|2025-08-01 10:50:00|4224|4223|4226|4224|4227|4225|4224|4223|5818
1754045700000|2025-08-01 10:55:00|4225|4225|4234|4233|4235|4233|4225|4225|3915
1754046000000|2025-08-01 11:00:00|4235|4232|4229|4228|4236|4235|4228|4226|4507
1754046300000|2025-08-01 11:05:00|4228|4227|4230|4229|4230|4229|4227|4225|6359
1754046600000|2025-08-01 11:10:00|4231|4230|4231|4230|4233|4232|4230|4229|8511
1754046900000|2025-08-01 11:15:00|4232|4231|4239|4237|4241|4240|4232|4231|7623
1754047200000|2025-08-01 11:20:00|4240|4238|4239|4238|4244|4243|4239|4238|2965
1754047500000|2025-08-01 11:25:00|4240|4239|4241|4239|4243|4241|4239|4238|3332
1754047800000|2025-08-01 11:30:00|4240|4240|4237|4235|4244|4242|4237|4235|10848
1754048100000|2025-08-01 11:35:00|4236|4234|4235|4233|4237|4235|4232|4231|5643
1754048400000|2025-08-01 11:40:00|4234|4234|4234|4232|4236|4235|4233|4232|3101
1754048700000|2025-08-01 11:45:00|4233|4234|4236|4234|4237|4235|4233|4233|1141
1754049000000|2025-08-01 11:50:00|4235|4235|4233|4232|4235|4235|4232|4231|2612
1754049300000|2025-08-01 11:55:00|4232|4231|4241|4240|4241|4240|4232|4231|1567
1754049600000|2025-08-01 12:00:00|4240|4239|4238|4237|4242|4240|4236|4235|3404
1754049900000|2025-08-01 12:05:00|4237|4236|4236|4234|4237|4236|4232|4231|6718
1754050200000|2025-08-01 12:10:00|4237|4235|4244|4242|4248|4246|4237|4235|2972
1754050500000|2025-08-01 12:15:00|4243|4241|4236|4235|4244|4243|4235|4234|2080
1754050800000|2025-08-01 12:20:00|4237|4236|4239|4238|4239|4238|4234|4232|2946
1754051100000|2025-08-01 12:25:00|4240|4239|4242|4240|4243|4241|4237|4236|5911
1754051400000|2025-08-01 12:30:00|4238|4237|4221|4219|4238|4237|4221|4219|14936
1754051700000|2025-08-01 12:35:00|4220|4218|4225|4224|4226|4225|4214|4213|14953
1754052000000|2025-08-01 12:40:00|4226|4226|4233|4231|4234|4233|4226|4226|4606
1754052300000|2025-08-01 12:45:00|4232|4230|4228|4226|4232|4230|4224|4223|2013
1754052600000|2025-08-01 12:50:00|4230|4227|4224|4223|4232|4230|4223|4221|7568
1754052900000|2025-08-01 12:55:00|4225|4222|4217|4215|4225|4223|4216|4214|5943
1754053200000|2025-08-01 13:00:00|4216|4216|4214|4213|4217|4216|4214|4213|7541
1754053500000|2025-08-01 13:05:00|4213|4212|4214|4213|4219|4217|4209|4207|4693
1754053800000|2025-08-01 13:10:00|4213|4212|4218|4217|4218|4217|4213|4212|5068
1754054100000|2025-08-01 13:15:00|4217|4216|4224|4222|4227|4226|4217|4216|3782
1754054400000|2025-08-01 13:20:00|4223|4221|4216|4214|4223|4221|4215|4213|6733
1754054700000|2025-08-01 13:25:00|4215|4213|4212|4210|4218|4217|4210|4209|6583
1754055000000|2025-08-01 13:30:00|4214|4213|4204|4203|4217|4215|4199|4197|25929
1754055300000|2025-08-01 13:35:00|4205|4205|4205|4204|4213|4212|4204|4203|21793
1754055600000|2025-08-01 13:40:00|4204|4203|4204|4202|4210|4209|4203|4202|8962
1754055900000|2025-08-01 13:45:00|4203|4201|4198|4197|4204|4203|4195|4194|34732
1754056200000|2025-08-01 13:50:00|4199|4198|4200|4199|4204|4203|4196|4195|16552
1754056500000|2025-08-01 13:55:00|4202|4200|4202|4201|4205|4204|4198|4196|10724
1754056800000|2025-08-01 14:00:00|4200|4198|4198|4196|4200|4198|4193|4191|20114
1754057100000|2025-08-01 14:05:00|4197|4194|4192|4190|4197|4196|4182|4181|17894
1754057400000|2025-08-01 14:10:00|4191|4191|4192|4190|4199|4198|4190|4188|21843
1754057700000|2025-08-01 14:15:00|4195|4193|4200|4198|4203|4201|4195|4193|13310
1754058000000|2025-08-01 14:20:00|4201|4199|4196|4194|4203|4201|4194|4193|29675
1754058300000|2025-08-01 14:25:00|4197|4195|4189|4187|4200|4198|4188|4187|14151
1754058600000|2025-08-01 14:30:00|4188|4186|4181|4179|4189|4187|4179|4177|18508
1754058900000|2025-08-01 14:35:00|4180|4178|4167|4165|4180|4178|4166|4164|44822
1754059200000|2025-08-01 14:40:00|4168|4166|4166|4164|4169|4168|4163|4162|25611
1754059500000|2025-08-01 14:45:00|4168|4165|4177|4175|4186|4185|4168|4165|21837
1754059800000|2025-08-01 14:50:00|4176|4176|4174|4172|4177|4176|4170|4169|14403
1754060100000|2025-08-01 14:55:00|4175|4173|4179|4177|4180|4179|4174|4173|14371
1754060400000|2025-08-01 15:00:00|4178|4176|4179|4178|4180|4179|4175|4174|21264
1754060700000|2025-08-01 15:05:00|4180|4179|4188|4186|4192|4190|4180|4179|17229
1754061000000|2025-08-01 15:10:00|4187|4185|4190|4189|4193|4192|4186|4184|11349
1754061300000|2025-08-01 15:15:00|4189|4188|4196|4194|4197|4196|4189|4188|20341
1754061600000|2025-08-01 15:20:00|4195|4195|4194|4192|4196|4195|4191|4189|16737
1754061900000|2025-08-01 15:25:00|4193|4193|4198|4197|4201|4199|4193|4193|29354
1754290800000|2025-08-04 07:00:00|4213|4204|4185|4182|4213|4209|4182|4180|14374
1754291100000|2025-08-04 07:05:00|4184|4181|4194|4192|4196|4194|4183|4181|7001
1754291400000|2025-08-04 07:10:00|4193|4193|4194|4192|4199|4198|4191|4189|6611
1754291700000|2025-08-04 07:15:00|4193|4190|4193|4190|4197|4196|4185|4183|10803
1754292000000|2025-08-04 07:20:00|4192|4189|4187|4186|4193|4192|4186|4183|3057
1754292300000|2025-08-04 07:25:00|4186|4185|4188|4186|4192|4190|4184|4182|3386
1754292600000|2025-08-04 07:30:00|4187|4185|4206|4203|4206|4204|4187|4185|14604
1754292900000|2025-08-04 07:35:00|4205|4204|4194|4192|4206|4204|4193|4192|4858
1754293200000|2025-08-04 07:40:00|4193|4190|4191|4189|4194|4191|4185|4183|6917
1754293500000|2025-08-04 07:45:00|4190|4188|4190|4188|4193|4192|4189|4188|7767
1754293800000|2025-08-04 07:50:00|4189|4187|4193|4191|4193|4191|4186|4185|5549
1754294100000|2025-08-04 07:55:00|4194|4192|4199|4197|4199|4198|4194|4192|2220
1754294400000|2025-08-04 08:00:00|4198|4198|4196|4194|4201|4199|4196|4194|3901
1754294700000|2025-08-04 08:05:00|4195|4193|4191|4189|4195|4193|4186|4185|6883
1754295000000|2025-08-04 08:10:00|4190|4188|4186|4185|4190|4188|4182|4181|3042
1754295300000|2025-08-04 08:15:00|4187|4186|4187|4186|4190|4188|4185|4183|2959
1754295600000|2025-08-04 08:20:00|4188|4185|4189|4188|4190|4189|4187|4185|3042
1754295900000|2025-08-04 08:25:00|4188|4187|4191|4189|4193|4191|4187|4185|1581
1754296200000|2025-08-04 08:30:00|4193|4191|4190|4188|4194|4193|4188|4186|3154
1754296500000|2025-08-04 08:35:00|4192|4189|4191|4189|4195|4194|4189|4186|11002
1754296800000|2025-08-04 08:40:00|4190|4188|4188|4186|4191|4189|4187|4186|2413
1754297100000|2025-08-04 08:45:00|4189|4187|4194|4193|4194|4193|4188|4187|2137
1754297400000|2025-08-04 08:50:00|4195|4194|4196|4195|4201|4200|4195|4193|6325
1754297700000|2025-08-04 08:55:00|4195|4193|4197|4195|4198|4196|4194|4192|2475
1754298000000|2025-08-04 09:00:00|4198|4196|4198|4196|4199|4198|4194|4192|2484
1754298300000|2025-08-04 09:05:00|4199|4197|4197|4196|4201|4200|4197|4195|1917
1754298600000|2025-08-04 09:10:00|4198|4197|4193|4191|4198|4197|4191|4190|6626
1754298900000|2025-08-04 09:15:00|4192|4192|4195|4193|4197|4195|4191|4190|6721
1754299200000|2025-08-04 09:20:00|4196|4194|4200|4198|4203|4201|4196|4194|3534
1754299500000|2025-08-04 09:25:00|4199|4199|4196|4194|4200|4199|4195|4194|2155
1754299800000|2025-08-04 09:30:00|4195|4195|4200|4198|4203|4201|4195|4194|2696
1754300100000|2025-08-04 09:35:00|4199|4199|4204|4202|4204|4203|4199|4198|1015
1754300400000|2025-08-04 09:40:00|4203|4203|4210|4208|4212|4210|4203|4201|3654
1754300700000|2025-08-04 09:45:00|4209|4209|4209|4207|4214|4212|4208|4206|3623
1754301000000|2025-08-04 09:50:00|4208|4206|4207|4206|4209|4207|4204|4202|3559
1754301300000|2025-08-04 09:55:00|4206|4205|4199|4197|4207|4205|4198|4196|2735
1754301600000|2025-08-04 10:00:00|4198|4198|4199|4198|4201|4200|4198|4197|2320
1754301900000|2025-08-04 10:05:00|4200|4199|4204|4202|4204|4203|4200|4198|1309
1754302200000|2025-08-04 10:10:00|4203|4201|4199|4197|4204|4203|4199|4197|5338
1754302500000|2025-08-04 10:15:00|4200|4198|4196|4195|4200|4199|4195|4194|3927
1754302800000|2025-08-04 10:20:00|4198|4196|4198|4197|4199|4197|4196|4194|4024
1754303100000|2025-08-04 10:25:00|4199|4198|4199|4198|4201|4200|4199|4198|1134
1754303400000|2025-08-04 10:30:00|4200|4199|4205|4204|4205|4204|4200|4199|913
1754303700000|2025-08-04 10:35:00|4206|4205|4200|4198|4207|4206|4196|4195|7017
1754304000000|2025-08-04 10:40:00|4199|4197|4204|4203|4207|4205|4198|4196|10964
1754304300000|2025-08-04 10:45:00|4206|4204|4205|4204|4207|4205|4204|4202|3232
1754304600000|2025-08-04 10:50:00|4207|4205|4203|4201|4207|4206|4202|4200|3154
1754304900000|2025-08-04 10:55:00|4202|4202|4204|4203|4204|4203|4202|4201|920
1754305200000|2025-08-04 11:00:00|4200|4202|4202|4201|4203|4202|4199|4198|8154
1754305500000|2025-08-04 11:05:00|4201|4200|4202|4201|4203|4202|4199|4198|3761
1754305800000|2025-08-04 11:10:00|4201|4200|4202|4200|4205|4203|4199|4198|1613
1754306100000|2025-08-04 11:15:00|4203|4201|4205|4204|4207|4205|4202|4200|2141
1754306400000|2025-08-04 11:20:00|4204|4203|4205|4204|4209|4207|4204|4202|4516
1754306700000|2025-08-04 11:25:00|4206|4203|4204|4203|4206|4205|4202|4200|4316
1754307000000|2025-08-04 11:30:00|4205|4202|4205|4203|4206|4205|4203|4201|2697
1754307300000|2025-08-04 11:35:00|4204|4202|4204|4202|4205|4203|4202|4201|3657
1754307600000|2025-08-04 11:40:00|4203|4203|4203|4201|4204|4203|4203|4201|505
1754307900000|2025-08-04 11:45:00|4202|4202|4200|4199|4206|4204|4199|4197|4453
1754308200000|2025-08-04 11:50:00|4201|4198|4199|4197|4202|4200|4197|4196|1112
1754308500000|2025-08-04 11:55:00|4200|4198|4200|4198|4201|4199|4196|4195|3444
1754308800000|2025-08-04 12:00:00|4199|4197|4203|4201|4205|4203|4199|4197|3655
1754309100000|2025-08-04 12:05:00|4202|4202|4205|4203|4205|4203|4202|4202|2368
1754309400000|2025-08-04 12:10:00|4206|4204|4206|4204|4207|4205|4205|4204|738
1754309700000|2025-08-04 12:15:00|4205|4200|4200|4198|4205|4201|4199|4197|2489
1754310000000|2025-08-04 12:20:00|4199|4199|4200|4199|4201|4200|4199|4197|1188
1754310300000|2025-08-04 12:25:00|4201|4200|4202|4200|4202|4201|4200|4199|2228
1754310600000|2025-08-04 12:30:00|4201|4198|4197|4195|4201|4198|4196|4195|5443
1754310900000|2025-08-04 12:35:00|4198|4196|4202|4200|4203|4202|4198|4196|5501
1754311200000|2025-08-04 12:40:00|4203|4201|4197|4195|4203|4201|4196|4194|8949
1754311500000|2025-08-04 12:45:00|4196|4194|4199|4197|4199|4197|4196|4194|5364
1754311800000|2025-08-04 12:50:00|4198|4196|4198|4196|4199|4197|4197|4196|2788
1754312100000|2025-08-04 12:55:00|4197|4194|4195|4194|4198|4196|4194|4192|3093
1754312400000|2025-08-04 13:00:00|4194|4193|4193|4191|4194|4194|4192|4191|1600
1754312700000|2025-08-04 13:05:00|4194|4192|4196|4194|4198|4197|4194|4192|1731
1754313000000|2025-08-04 13:10:00|4195|4195|4194|4193|4195|4195|4193|4191|2603
1754313300000|2025-08-04 13:15:00|4195|4194|4195|4193|4196|4195|4192|4191|3752
1754313600000|2025-08-04 13:20:00|4193|4192|4191|4189|4193|4192|4189|4188|5583
1754313900000|2025-08-04 13:25:00|4190|4190|4191|4190|4191|4190|4189|4188|3458
1754314200000|2025-08-04 13:30:00|4192|4191|4188|4186|4193|4191|4187|4185|9169
1754314500000|2025-08-04 13:35:00|4189|4187|4189|4187|4191|4190|4188|4187|4921
1754314800000|2025-08-04 13:40:00|4188|4186|4187|4185|4188|4187|4184|4183|7215
1754315100000|2025-08-04 13:45:00|4186|4184|4185|4183|4188|4187|4182|4181|4367
1754315400000|2025-08-04 13:50:00|4184|4182|4179|4178|4184|4183|4179|4178|5677
1754315700000|2025-08-04 13:55:00|4180|4179|4183|4182|4183|4182|4177|4175|7502
1754316000000|2025-08-04 14:00:00|4182|4181|4181|4180|4185|4184|4181|4180|3535
1754316300000|2025-08-04 14:05:00|4180|4179|4174|4172|4180|4180|4174|4172|12702
1754316600000|2025-08-04 14:10:00|4175|4173|4179|4177|4179|4177|4171|4170|5633
1754316900000|2025-08-04 14:15:00|4180|4178|4180|4178|4183|4181|4180|4178|5472
1754317200000|2025-08-04 14:20:00|4179|4176|4181|4180|4181|4180|4178|4176|3348
1754317500000|2025-08-04 14:25:00|4180|4179|4186|4184|4186|4184|4179|4178|16195
1754317800000|2025-08-04 14:30:00|4185|4185|4193|4191|4194|4193|4185|4185|7842
1754318100000|2025-08-04 14:35:00|4191|4190|4191|4189|4192|4190|4188|4187|8095
1754318400000|2025-08-04 14:40:00|4190|4187|4184|4183|4190|4188|4184|4183|9425
1754318700000|2025-08-04 14:45:00|4185|4184|4182|4180|4185|4184|4182|4180|3539
1754319000000|2025-08-04 14:50:00|4181|4179|4175|4173|4183|4181|4175|4173|12505
1754319300000|2025-08-04 14:55:00|4176|4174|4180|4178|4181|4179|4176|4174|7908
1754319600000|2025-08-04 15:00:00|4179|4179|4179|4177|4182|4180|4179|4177|7314
1754319900000|2025-08-04 15:05:00|4180|4178|4180|4179|4180|4179|4179|4177|11675
1754320200000|2025-08-04 15:10:00|4181|4178|4178|4177|4181|4180|4178|4177|7547
1754320500000|2025-08-04 15:15:00|4177|4175|4175|4174|4179|4178|4175|4174|7971
1754320800000|2025-08-04 15:20:00|4174|4173|4171|4170|4174|4173|4170|4169|9808
1754321100000|2025-08-04 15:25:00|4172|4171|4180|4178|4180|4179|4171|4170|19322
1754377200000|2025-08-05 07:00:00|4187|4183|4190|4187|4199|4195|4184|4182|13901
1754377500000|2025-08-05 07:05:00|4191|4189|4198|4196|4200|4198|4188|4186|7334
1754377800000|2025-08-05 07:10:00|4197|4195|4195|4192|4206|4203|4194|4192|7236
1754378100000|2025-08-05 07:15:00|4196|4193|4205|4204|4206|4204|4195|4193|4836
1754378400000|2025-08-05 07:20:00|4206|4203|4211|4209|4211|4209|4204|4202|7297
1754378700000|2025-08-05 07:25:00|4210|4208|4204|4202|4211|4210|4199|4198|10310
1754379000000|2025-08-05 07:30:00|4203|4203|4205|4204|4212|4209|4203|4203|6986
1754379300000|2025-08-05 07:35:00|4206|4203|4194|4193|4206|4205|4194|4193|4667
1754379600000|2025-08-05 07:40:00|4193|4192|4192|4191|4194|4192|4190|4189|3346
1754379900000|2025-08-05 07:45:00|4191|4189|4185|4183|4193|4191|4184|4182|7607
1754380200000|2025-08-05 07:50:00|4183|4180|4180|4177|4183|4182|4177|4175|4558
1754380500000|2025-08-05 07:55:00|4179|4176|4179|4178|4179|4178|4174|4171|7167
1754380800000|2025-08-05 08:00:00|4180|4179|4183|4182|4185|4183|4176|4175|6554
1754381100000|2025-08-05 08:05:00|4184|4183|4178|4176|4187|4186|4175|4174|4727
1754381400000|2025-08-05 08:10:00|4177|4175|4176|4174|4181|4179|4176|4174|2302
1754381700000|2025-08-05 08:15:00|4175|4175|4181|4179|4181|4180|4175|4175|2600
1754382000000|2025-08-05 08:20:00|4180|4180|4181|4179|4181|4180|4179|4178|1384
1754382300000|2025-08-05 08:25:00|4183|4180|4187|4185|4192|4190|4183|4180|4773
1754382600000|2025-08-05 08:30:00|4186|4186|4183|4181|4188|4187|4181|4179|3073
1754382900000|2025-08-05 08:35:00|4182|4180|4187|4185|4188|4186|4182|4180|4013
1754383200000|2025-08-05 08:40:00|4186|4186|4189|4187|4189|4187|4181|4180|866
1754383500000|2025-08-05 08:45:00|4188|4186|4186|4184|4189|4187|4185|4184|1635
1754383800000|2025-08-05 08:50:00|4187|4185|4186|4185|4187|4185|4184|4182|2847
1754384100000|2025-08-05 08:55:00|4185|4183|4189|4187|4190|4188|4182|4181|5200
1754384400000|2025-08-05 09:00:00|4188|4186|4184|4182|4188|4186|4181|4180|8531
1754384700000|2025-08-05 09:05:00|4185|4183|4190|4189|4191|4190|4183|4182|1264
1754385000000|2025-08-05 09:10:00|4188|4187|4188|4186|4188|4187|4184|4183|326
1754385300000|2025-08-05 09:15:00|4187|4187|4189|4188|4191|4190|4187|4186|1855
1754385600000|2025-08-05 09:20:00|4190|4189|4195|4193|4196|4194|4190|4189|1470
1754385900000|2025-08-05 09:25:00|4194|4194|4195|4193|4196|4195|4194|4193|1312
1754386200000|2025-08-05 09:30:00|4196|4194|4197|4196|4199|4197|4195|4194|1046
1754386500000|2025-08-05 09:35:00|4198|4197|4199|4197|4199|4198|4196|4195|2147
1754386800000|2025-08-05 09:40:00|4198|4198|4200|4199|4204|4202|4198|4197|3764
1754387100000|2025-08-05 09:45:00|4199|4198|4197|4195|4199|4199|4197|4195|1189
1754387400000|2025-08-05 09:50:00|4196|4196|4195|4193|4199|4198|4194|4193|1792
1754387700000|2025-08-05 09:55:00|4194|4192|4199|4198|4199|4198|4192|4190|1577
1754388000000|2025-08-05 10:00:00|4198|4197|4197|4196|4201|4199|4196|4195|1450
1754388300000|2025-08-05 10:05:00|4198|4197|4205|4203|4205|4203|4198|4197|815
1754388600000|2025-08-05 10:10:00|4204|4204|4204|4202|4206|4205|4204|4202|3217
1754388900000|2025-08-05 10:15:00|4203|4201|4202|4201|4204|4202|4201|4199|3362
1754389200000|2025-08-05 10:20:00|4203|4202|4198|4196|4204|4202|4198|4196|1547
1754389500000|2025-08-05 10:25:00|4199|4197|4202|4200|4202|4201|4197|4196|1889
1754389800000|2025-08-05 10:30:00|4201|4201|4197|4195|4204|4203|4197|4195|4342
1754390100000|2025-08-05 10:35:00|4196|4194|4198|4196|4199|4198|4195|4193|1554
1754390400000|2025-08-05 10:40:00|4197|4197|4199|4197|4200|4198|4197|4196|413
1754390700000|2025-08-05 10:45:00|4200|4198|4194|4192|4200|4198|4193|4192|1716
1754391000000|2025-08-05 10:50:00|4195|4193|4195|4193|4197|4196|4194|4193|1868
1754391300000|2025-08-05 10:55:00|4196|4194|4195|4194|4197|4195|4195|4194|1450
1754391600000|2025-08-05 11:00:00|4196|4195|4198|4196|4198|4196|4193|4192|7029
1754391900000|2025-08-05 11:05:00|4197|4195|4196|4194|4197|4195|4193|4192|512
1754392200000|2025-08-05 11:10:00|4197|4195|4198|4197|4200|4199|4196|4194|1238
1754392500000|2025-08-05 11:15:00|4199|4196|4203|4201|4203|4201|4197|4196|3543
1754392800000|2025-08-05 11:20:00|4202|4200|4199|4197|4202|4200|4198|4197|3064
1754393100000|2025-08-05 11:25:00|4198|4198|4203|4201|4204|4202|4198|4197|2995
1754393400000|2025-08-05 11:30:00|4202|4200|4207|4205|4207|4206|4199|4198|9225
1754393700000|2025-08-05 11:35:00|4206|4204|4210|4208|4210|4209|4205|4204|5186
1754394000000|2025-08-05 11:40:00|4209|4207|4210|4208|4210|4209|4207|4205|4861
1754394300000|2025-08-05 11:45:00|4209|4207|4207|4206|4210|4208|4203|4201|5559
1754394600000|2025-08-05 11:50:00|4208|4204|4210|4208|4210|4208|4205|4204|392
1754394900000|2025-08-05 11:55:00|4211|4209|4212|4210|4212|4210|4208|4206|1447
1754395200000|2025-08-05 12:00:00|4209|4208|4212|4211|4212|4211|4208|4206|2735
1754395500000|2025-08-05 12:05:00|4213|4210|4220|4218|4220|4219|4211|4209|4769
1754395800000|2025-08-05 12:10:00|4219|4217|4225|4223|4225|4223|4217|4215|4423
1754396100000|2025-08-05 12:15:00|4227|4224|4218|4216|4227|4225|4213|4211|9858
1754396400000|2025-08-05 12:20:00|4217|4217|4232|4230|4233|4231|4215|4213|6921
1754396700000|2025-08-05 12:25:00|4231|4228|4231|4229|4232|4231|4229|4227|3178
1754397000000|2025-08-05 12:30:00|4230|4228|4241|4239|4241|4239|4227|4226|3217
1754397300000|2025-08-05 12:35:00|4242|4240|4241|4239|4246|4245|4238|4236|5275
1754397600000|2025-08-05 12:40:00|4240|4238|4242|4240|4242|4241|4238|4237|4957
1754397900000|2025-08-05 12:45:00|4243|4241|4245|4244|4248|4246|4243|4241|1578
1754398200000|2025-08-05 12:50:00|4246|4245|4245|4243|4247|4245|4244|4242|3272
1754398500000|2025-08-05 12:55:00|4244|4242|4241|4239|4244|4242|4241|4239|2611
1754398800000|2025-08-05 13:00:00|4240|4238|4233|4231|4241|4240|4233|4231|3423
1754399100000|2025-08-05 13:05:00|4232|4232|4233|4232|4233|4232|4228|4227|1995
1754399400000|2025-08-05 13:10:00|4235|4231|4240|4238|4242|4241|4234|4231|4128
1754399700000|2025-08-05 13:15:00|4241|4239|4242|4240|4245|4244|4239|4237|2997
1754400000000|2025-08-05 13:20:00|4241|4239|4238|4236|4241|4239|4237|4236|932
1754400300000|2025-08-05 13:25:00|4239|4237|4243|4241|4245|4244|4238|4237|3876
1754400600000|2025-08-05 13:30:00|4244|4242|4243|4241|4247|4245|4241|4240|4761
1754400900000|2025-08-05 13:35:00|4244|4242|4242|4241|4249|4247|4241|4239|2592
1754401200000|2025-08-05 13:40:00|4243|4242|4238|4237|4248|4246|4238|4237|3864
1754401500000|2025-08-05 13:45:00|4239|4238|4241|4239|4244|4243|4239|4238|2058
1754401800000|2025-08-05 13:50:00|4240|4238|4244|4242|4244|4243|4239|4238|1894
1754402100000|2025-08-05 13:55:00|4243|4241|4245|4243|4249|4247|4243|4241|6028
1754402400000|2025-08-05 14:00:00|4241|4240|4245|4243|4249|4247|4237|4235|9306
1754402700000|2025-08-05 14:05:00|4244|4242|4237|4236|4245|4242|4234|4233|6294
1754403000000|2025-08-05 14:10:00|4238|4235|4227|4225|4238|4236|4226|4225|3510
1754403300000|2025-08-05 14:15:00|4228|4226|4232|4231|4232|4231|4226|4224|8811
1754403600000|2025-08-05 14:20:00|4231|4230|4232|4230|4233|4232|4230|4228|5955
1754403900000|2025-08-05 14:25:00|4233|4231|4237|4235|4238|4236|4233|4230|9046
1754404200000|2025-08-05 14:30:00|4238|4236|4234|4232|4238|4236|4232|4231|6843
1754404500000|2025-08-05 14:35:00|4233|4231|4232|4230|4234|4232|4228|4227|10898
1754404800000|2025-08-05 14:40:00|4233|4231|4224|4222|4235|4233|4223|4221|6196
1754405100000|2025-08-05 14:45:00|4223|4223|4225|4224|4230|4228|4223|4222|11507
1754405400000|2025-08-05 14:50:00|4226|4223|4225|4224|4227|4226|4223|4222|8746
1754405700000|2025-08-05 14:55:00|4224|4223|4237|4235|4240|4238|4224|4223|10165
1754406000000|2025-08-05 15:00:00|4236|4234|4238|4236|4240|4239|4234|4233|9547
1754406300000|2025-08-05 15:05:00|4239|4237|4237|4235|4239|4237|4235|4233|2845
1754406600000|2025-08-05 15:10:00|4236|4236|4243|4242|4246|4244|4236|4235|14615
1754406900000|2025-08-05 15:15:00|4244|4243|4244|4242|4245|4244|4241|4240|5709
1754407200000|2025-08-05 15:20:00|4245|4243|4245|4244|4245|4244|4243|4242|4439
1754407500000|2025-08-05 15:25:00|4246|4245|4249|4247|4249|4247|4244|4242|10306
1754463600000|2025-08-06 07:00:00|4277|4257|4253|4250|4277|4268|4246|4244|10097
1754463900000|2025-08-06 07:05:00|4252|4251|4264|4262|4267|4265|4252|4251|11732
1754464200000|2025-08-06 07:10:00|4263|4260|4273|4270|4274|4272|4260|4259|8549
1754464500000|2025-08-06 07:15:00|4272|4269|4288|4285|4288|4286|4268|4267|11688
1754464800000|2025-08-06 07:20:00|4287|4284|4287|4285|4287|4286|4281|4279|5722
1754465100000|2025-08-06 07:25:00|4288|4286|4287|4285|4288|4286|4281|4280|2267
1754465400000|2025-08-06 07:30:00|4286|4286|4285|4283|4291|4290|4284|4283|2435
1754465700000|2025-08-06 07:35:00|4284|4285|4291|4289|4293|4291|4283|4281|7650
1754466000000|2025-08-06 07:40:00|4292|4290|4293|4291|4298|4297|4292|4290|3746
1754466300000|2025-08-06 07:45:00|4294|4292|4294|4293|4294|4293|4289|4287|3932
1754466600000|2025-08-06 07:50:00|4295|4292|4297|4295|4305|4303|4293|4291|6818
1754466900000|2025-08-06 07:55:00|4299|4296|4304|4302|4304|4302|4299|4295|1825
1754467200000|2025-08-06 08:00:00|4303|4303|4304|4302|4304|4303|4302|4301|3447
1754467500000|2025-08-06 08:05:00|4303|4304|4310|4308|4311|4309|4303|4304|8405
1754467800000|2025-08-06 08:10:00|4311|4310|4319|4317|4320|4319|4311|4310|3919
1754468100000|2025-08-06 08:15:00|4320|4318|4313|4312|4323|4322|4312|4311|3210
1754468400000|2025-08-06 08:20:00|4312|4311|4316|4315|4321|4318|4309|4308|4788
1754468700000|2025-08-06 08:25:00|4317|4316|4314|4312|4318|4316|4313|4311|2992
1754469000000|2025-08-06 08:30:00|4312|4311|4316|4314|4319|4317|4311|4310|5142
1754469300000|2025-08-06 08:35:00|4315|4315|4315|4313|4317|4316|4313|4311|2171
1754469600000|2025-08-06 08:40:00|4314|4314|4306|4305|4318|4316|4304|4302|7268
1754469900000|2025-08-06 08:45:00|4307|4306|4300|4298|4307|4306|4299|4297|6357
1754470200000|2025-08-06 08:50:00|4299|4297|4294|4292|4300|4298|4293|4292|3123
1754470500000|2025-08-06 08:55:00|4293|4293|4299|4297|4301|4299|4293|4292|8821
1754470800000|2025-08-06 09:00:00|4298|4296|4299|4297|4301|4300|4296|4295|5640
1754471100000|2025-08-06 09:05:00|4297|4298|4293|4291|4297|4298|4292|4290|10220
1754471400000|2025-08-06 09:10:00|4294|4292|4292|4289|4296|4294|4290|4289|1536
1754471700000|2025-08-06 09:15:00|4291|4288|4297|4295|4298|4296|4287|4286|2438
1754472000000|2025-08-06 09:20:00|4296|4294|4297|4295|4298|4296|4294|4293|2552
1754472300000|2025-08-06 09:25:00|4298|4296|4294|4292|4299|4298|4293|4291|3089
1754472600000|2025-08-06 09:30:00|4293|4291|4298|4296|4298|4296|4293|4291|2829
1754472900000|2025-08-06 09:35:00|4297|4295|4298|4297|4299|4297|4297|4295|500
1754473200000|2025-08-06 09:40:00|4299|4298|4300|4298|4303|4301|4298|4298|2594
1754473500000|2025-08-06 09:45:00|4301|4299|4304|4302|4304|4302|4299|4298|1224
1754473800000|2025-08-06 09:50:00|4303|4301|4303|4301|4304|4303|4302|4301|2578
1754474100000|2025-08-06 09:55:00|4302|4302|4301|4300|4308|4306|4301|4300|1722
1754474400000|2025-08-06 10:00:00|4302|4299|4294|4292|4303|4301|4293|4291|4897
1754474700000|2025-08-06 10:05:00|4293|4293|4293|4291|4296|4294|4293|4291|469
1754475000000|2025-08-06 10:10:00|4292|4290|4298|4296|4298|4296|4292|4290|1022
1754475300000|2025-08-06 10:15:00|4297|4295|4296|4295|4298|4296|4295|4294|1209
1754475600000|2025-08-06 10:20:00|4297|4296|4296|4294|4298|4297|4294|4293|2508
1754475900000|2025-08-06 10:25:00|4295|4293|4297|4295|4298|4296|4293|4291|1700
1754476200000|2025-08-06 10:30:00|4298|4296|4300|4299|4301|4299|4296|4295|1219
1754476500000|2025-08-06 10:35:00|4299|4298|4295|4294|4299|4298|4295|4293|1271
1754476800000|2025-08-06 10:40:00|4296|4293|4296|4295|4297|4295|4294|4293|4927
1754477100000|2025-08-06 10:45:00|4295|4294|4296|4294|4299|4298|4294|4293|3397
1754477400000|2025-08-06 10:50:00|4295|4295|4294|4292|4297|4295|4293|4292|970
1754477700000|2025-08-06 10:55:00|4293|4293|4293|4291|4294|4293|4292|4291|4473
1754478000000|2025-08-06 11:00:00|4294|4290|4295|4293|4297|4296|4293|4290|6056
1754478300000|2025-08-06 11:05:00|4294|4292|4295|4294|4296|4294|4289|4288|6813
1754478600000|2025-08-06 11:10:00|4296|4295|4302|4301|4303|4301|4295|4294|1327
1754478900000|2025-08-06 11:15:00|4303|4302|4300|4299|4304|4303|4299|4297|1811
1754479200000|2025-08-06 11:20:00|4299|4298|4298|4296|4300|4298|4297|4296|1142
1754479500000|2025-08-06 11:25:00|4297|4297|4299|4297|4301|4300|4297|4296|5097
1754479800000|2025-08-06 11:30:00|4300|4298|4301|4300|4303|4302|4300|4298|4037
1754480100000|2025-08-06 11:35:00|4303|4301|4301|4300|4303|4301|4301|4299|10
1754480400000|2025-08-06 11:40:00|4302|4301|4302|4301|4305|4303|4301|4300|3933
1754480700000|2025-08-06 11:45:00|4303|4300|4304|4302|4305|4303|4302|4300|0
1754481000000|2025-08-06 11:50:00|4305|4303|4302|4300|4305|4303|4300|4299|618
1754481300000|2025-08-06 11:55:00|4303|4301|4303|4302|4305|4303|4302|4301|1034
1754481600000|2025-08-06 12:00:00|4302|4301|4298|4296|4303|4301|4297|4295|1635
1754481900000|2025-08-06 12:05:00|4297|4295|4299|4297|4299|4298|4295|4294|1963
1754482200000|2025-08-06 12:10:00|4298|4298|4299|4298|4299|4298|4297|4296|1631
1754482500000|2025-08-06 12:15:00|4298|4297|4300|4299|4302|4300|4298|4297|2088
1754482800000|2025-08-06 12:20:00|4301|4300|4306|4304|4310|4309|4300|4300|3321
1754483100000|2025-08-06 12:25:00|4305|4305|4310|4308|4310|4309|4305|4304|1934
1754483400000|2025-08-06 12:30:00|4309|4307|4306|4304|4309|4307|4301|4300|1645
1754483700000|2025-08-06 12:35:00|4305|4303|4305|4304|4307|4306|4305|4303|3596
1754484000000|2025-08-06 12:40:00|4306|4303|4306|4304|4307|4305|4304|4303|799
1754484300000|2025-08-06 12:45:00|4305|4303|4301|4300|4306|4303|4301|4300|420
1754484600000|2025-08-06 12:50:00|4302|4299|4299|4298|4302|4299|4298|4296|1218
1754484900000|2025-08-06 12:55:00|4300|4299|4300|4299|4303|4301|4299|4298|2749
1754485200000|2025-08-06 13:00:00|4301|4300|4311|4308|4311|4309|4301|4300|7177
1754485500000|2025-08-06 13:05:00|4310|4309|4309|4308|4310|4309|4308|4307|860
1754485800000|2025-08-06 13:10:00|4310|4309|4312|4310|4313|4312|4309|4308|5231
1754486100000|2025-08-06 13:15:00|4311|4311|4309|4308|4315|4313|4309|4308|2855
1754486400000|2025-08-06 13:20:00|4308|4307|4304|4302|4311|4309|4304|4302|948
1754486700000|2025-08-06 13:25:00|4305|4303|4302|4300|4305|4303|4301|4300|3418
1754487000000|2025-08-06 13:30:00|4300|4299|4302|4300|4306|4305|4300|4299|4904
1754487300000|2025-08-06 13:35:00|4304|4301|4301|4299|4306|4304|4301|4299|3004
1754487600000|2025-08-06 13:40:00|4302|4300|4307|4305|4307|4306|4301|4299|872
1754487900000|2025-08-06 13:45:00|4306|4306|4303|4301|4311|4309|4301|4300|6402
1754488200000|2025-08-06 13:50:00|4302|4300|4302|4300|4302|4300|4298|4296|1454
1754488500000|2025-08-06 13:55:00|4303|4301|4291|4290|4303|4301|4290|4289|7301
1754488800000|2025-08-06 14:00:00|4290|4289|4289|4287|4291|4290|4283|4281|4446
1754489100000|2025-08-06 14:05:00|4290|4288|4283|4281|4291|4290|4280|4278|10034
1754489400000|2025-08-06 14:10:00|4282|4280|4276|4274|4284|4282|4275|4274|3955
1754489700000|2025-08-06 14:15:00|4277|4275|4284|4282|4284|4283|4273|4272|5463
1754490000000|2025-08-06 14:20:00|4283|4281|4282|4280|4289|4287|4279|4277|11742
1754490300000|2025-08-06 14:25:00|4281|4281|4285|4284|4286|4284|4281|4280|9019
1754490600000|2025-08-06 14:30:00|4284|4283|4282|4281|4284|4283|4280|4279|9416
1754490900000|2025-08-06 14:35:00|4280|4280|4286|4284|4287|4285|4280|4279|3552
1754491200000|2025-08-06 14:40:00|4285|4283|4283|4282|4286|4284|4280|4279|3715
1754491500000|2025-08-06 14:45:00|4284|4281|4284|4282|4286|4285|4283|4281|5764
1754491800000|2025-08-06 14:50:00|4283|4281|4281|4279|4283|4282|4279|4278|5583
1754492100000|2025-08-06 14:55:00|4282|4280|4279|4277|4283|4282|4278|4277|5288
1754492400000|2025-08-06 15:00:00|4278|4278|4278|4277|4280|4278|4275|4274|7806
1754492700000|2025-08-06 15:05:00|4277|4276|4277|4276|4278|4277|4277|4276|3374
1754493000000|2025-08-06 15:10:00|4276|4275|4272|4271|4276|4275|4270|4268|5436
1754493300000|2025-08-06 15:15:00|4273|4269|4264|4263|4273|4270|4264|4262|14619
1754493600000|2025-08-06 15:20:00|4265|4264|4266|4265|4267|4265|4262|4261|13778
1754493900000|2025-08-06 15:25:00|4267|4263|4272|4271|4272|4271|4265|4263|10502
1754550000000|2025-08-07 07:00:00|4302|4295|4335|4332|4336|4334|4293|4291|15379
1754550300000|2025-08-07 07:05:00|4336|4333|4365|4362|4366|4363|4336|4332|22123
1754550600000|2025-08-07 07:10:00|4366|4363|4341|4340|4368|4366|4341|4340|26597
1754550900000|2025-08-07 07:15:00|4342|4341|4333|4331|4348|4346|4333|4331|11222
1754551200000|2025-08-07 07:20:00|4334|4332|4329|4326|4342|4340|4327|4325|16201
1754551500000|2025-08-07 07:25:00|4330|4327|4324|4321|4330|4327|4320|4319|11202
1754551800000|2025-08-07 07:30:00|4325|4322|4320|4318|4328|4326|4320|4318|5960
1754552100000|2025-08-07 07:35:00|4321|4317|4305|4304|4321|4317|4304|4303|7779
1754552400000|2025-08-07 07:40:00|4306|4303|4310|4308|4314|4312|4304|4303|5004
1754552700000|2025-08-07 07:45:00|4309|4309|4325|4323|4325|4324|4309|4308|9342
1754553000000|2025-08-07 07:50:00|4329|4328|4349|4347|4349|4347|4326|4325|7523
1754553300000|2025-08-07 07:55:00|4350|4348|4344|4342|4356|4354|4343|4341|13748
1754553600000|2025-08-07 08:00:00|4342|4341|4386|4383|4387|4385|4341|4339|26738
1754553900000|2025-08-07 08:05:00|4385|4384|4396|4394|4396|4394|4383|4381|16957
1754554200000|2025-08-07 08:10:00|4394|4392|4394|4392|4403|4401|4388|4386|18917
1754554500000|2025-08-07 08:15:00|4396|4394|4395|4394|4397|4396|4389|4387|20023
1754554800000|2025-08-07 08:20:00|4396|4395|4397|4395|4405|4403|4393|4392|23436
1754555100000|2025-08-07 08:25:00|4398|4396|4417|4416|4422|4421|4392|4391|20980
1754555400000|2025-08-07 08:30:00|4418|4417|4433|4429|4433|4429|4415|4413|8110
1754555700000|2025-08-07 08:35:00|4434|4432|4428|4426|4444|4442|4425|4423|22723
1754556000000|2025-08-07 08:40:00|4427|4425|4420|4419|4428|4425|4414|4412|14493
1754556300000|2025-08-07 08:45:00|4422|4420|4430|4428|4430|4428|4420|4419|15067
1754556600000|2025-08-07 08:50:00|4429|4427|4430|4428|4435|4434|4427|4426|12756
1754556900000|2025-08-07 08:55:00|4429|4430|4440|4439|4440|4439|4429|4429|15700
1754557200000|2025-08-07 09:00:00|4441|4441|4450|4448|4453|4451|4438|4437|27528
1754557500000|2025-08-07 09:05:00|4451|4449|4459|4457|4459|4457|4438|4437|11733
1754557800000|2025-08-07 09:10:00|4458|4458|4464|4462|4467|4465|4458|4456|28210
1754558100000|2025-08-07 09:15:00|4463|4461|4469|4467|4470|4468|4460|4459|8132
1754558400000|2025-08-07 09:20:00|4470|4468|4479|4477|4481|4479|4467|4465|12017
1754558700000|2025-08-07 09:25:00|4478|4478|4485|4483|4490|4489|4477|4475|23399
1754559000000|2025-08-07 09:30:00|4484|4484|4502|4501|4504|4502|4484|4484|16189
1754559300000|2025-08-07 09:35:00|4503|4502|4497|4495|4504|4502|4491|4489|18675
1754559600000|2025-08-07 09:40:00|4495|4494|4493|4491|4499|4497|4486|4485|20632
1754559900000|2025-08-07 09:45:00|4492|4492|4495|4494|4495|4494|4490|4488|6668
1754560200000|2025-08-07 09:50:00|4494|4493|4488|4486|4494|4493|4485|4483|8025
1754560500000|2025-08-07 09:55:00|4487|4485|4487|4485|4490|4488|4481|4479|12282
1754560800000|2025-08-07 10:00:00|4486|4484|4490|4488|4490|4488|4482|4480|9266
1754561100000|2025-08-07 10:05:00|4489|4490|4490|4488|4494|4492|4487|4486|11536
1754561400000|2025-08-07 10:10:00|4489|4489|4489|4487|4494|4492|4488|4487|12659
1754561700000|2025-08-07 10:15:00|4491|4489|4491|4490|4492|4491|4485|4483|9354
1754562000000|2025-08-07 10:20:00|4493|4491|4482|4481|4494|4492|4482|4481|7568
1754562300000|2025-08-07 10:25:00|4483|4482|4488|4486|4492|4490|4482|4481|10298
1754562600000|2025-08-07 10:30:00|4487|4487|4479|4478|4490|4488|4479|4478|24594
1754562900000|2025-08-07 10:35:00|4478|4477|4481|4479|4490|4489|4478|4477|16005
1754563200000|2025-08-07 10:40:00|4482|4478|4489|4487|4489|4487|4479|4478|5548
1754563500000|2025-08-07 10:45:00|4490|4488|4488|4486|4492|4490|4486|4485|16978
1754563800000|2025-08-07 10:50:00|4487|4487|4490|4488|4491|4489|4486|4484|6030
1754564100000|2025-08-07 10:55:00|4489|4489|4488|4487|4492|4491|4488|4486|9689
1754564400000|2025-08-07 11:00:00|4495|4480|4508|4506|4508|4506|4491|4480|18206
1754564700000|2025-08-07 11:05:00|4507|4505|4517|4515|4517|4516|4505|4504|10478
1754565000000|2025-08-07 11:10:00|4516|4516|4513|4511|4518|4516|4511|4509|7432
1754565300000|2025-08-07 11:15:00|4514|4512|4510|4508|4517|4515|4508|4507|12750
1754565600000|2025-08-07 11:20:00|4512|4509|4512|4510|4515|4514|4509|4508|8809
1754565900000|2025-08-07 11:25:00|4511|4509|4510|4508|4513|4512|4506|4505|4788
1754566200000|2025-08-07 11:30:00|4509|4509|4509|4507|4511|4510|4505|4503|5821
1754566500000|2025-08-07 11:35:00|4507|4505|4501|4499|4510|4508|4501|4499|13613
1754566800000|2025-08-07 11:40:00|4500|4500|4509|4507|4510|4507|4500|4499|7394
1754567100000|2025-08-07 11:45:00|4510|4508|4500|4498|4510|4508|4497|4496|10370
1754567400000|2025-08-07 11:50:00|4499|4499|4496|4494|4503|4501|4495|4494|7679
1754567700000|2025-08-07 11:55:00|4495|4493|4485|4483|4496|4493|4484|4482|8313
1754568000000|2025-08-07 12:00:00|4486|4484|4489|4487|4490|4488|4483|4482|2573
1754568300000|2025-08-07 12:05:00|4488|4486|4482|4480|4488|4486|4477|4476|5653
1754568600000|2025-08-07 12:10:00|4481|4481|4488|4487|4488|4487|4480|4478|2807
1754568900000|2025-08-07 12:15:00|4490|4488|4493|4491|4495|4494|4489|4488|7879
1754569200000|2025-08-07 12:20:00|4492|4490|4483|4482|4492|4490|4480|4478|3641
1754569500000|2025-08-07 12:25:00|4484|4484|4487|4485|4489|4487|4483|4482|3143
1754569800000|2025-08-07 12:30:00|4485|4483|4491|4489|4495|4493|4485|4483|6484
1754570100000|2025-08-07 12:35:00|4490|4490|4490|4489|4494|4492|4486|4485|8468
1754570400000|2025-08-07 12:40:00|4491|4490|4494|4492|4494|4493|4490|4488|4148
1754570700000|2025-08-07 12:45:00|4492|4491|4499|4497|4499|4498|4492|4491|2959
1754571000000|2025-08-07 12:50:00|4498|4498|4516|4514|4519|4517|4498|4498|17319
1754571300000|2025-08-07 12:55:00|4518|4517|4521|4519|4521|4520|4516|4515|14129
1754571600000|2025-08-07 13:00:00|4522|4521|4526|4524|4528|4526|4521|4519|6881
1754571900000|2025-08-07 13:05:00|4527|4525|4525|4523|4529|4527|4523|4522|4749
1754572200000|2025-08-07 13:10:00|4524|4522|4519|4517|4524|4522|4516|4515|10857
1754572500000|2025-08-07 13:15:00|4520|4518|4518|4516|4525|4523|4516|4515|10166
1754572800000|2025-08-07 13:20:00|4517|4517|4519|4518|4520|4518|4513|4512|13198
1754573100000|2025-08-07 13:25:00|4518|4517|4515|4513|4520|4518|4514|4512|10999
1754573400000|2025-08-07 13:30:00|4516|4514|4538|4536|4538|4536|4516|4514|22020
1754573700000|2025-08-07 13:35:00|4537|4535|4538|4536|4543|4542|4536|4535|13657
1754574000000|2025-08-07 13:40:00|4539|4538|4526|4525|4540|4538|4524|4523|13855
1754574300000|2025-08-07 13:45:00|4527|4526|4525|4523|4529|4527|4516|4514|6045
1754574600000|2025-08-07 13:50:00|4523|4524|4528|4527|4530|4529|4519|4518|14811
1754574900000|2025-08-07 13:55:00|4527|4526|4524|4522|4528|4527|4522|4520|10863
1754575200000|2025-08-07 14:00:00|4525|4523|4504|4502|4525|4523|4497|4495|13931
1754575500000|2025-08-07 14:05:00|4505|4501|4497|4495|4513|4510|4495|4494|10963
1754575800000|2025-08-07 14:10:00|4496|4494|4494|4492|4498|4496|4489|4487|11455
1754576100000|2025-08-07 14:15:00|4495|4493|4496|4494|4498|4497|4491|4490|2003
1754576400000|2025-08-07 14:20:00|4497|4495|4479|4477|4498|4497|4479|4477|5569
1754576700000|2025-08-07 14:25:00|4480|4478|4476|4475|4481|4480|4474|4473|11916
1754577000000|2025-08-07 14:30:00|4475|4474|4473|4471|4477|4476|4469|4468|14384
1754577300000|2025-08-07 14:35:00|4474|4472|4482|4481|4482|4481|4473|4472|12003
1754577600000|2025-08-07 14:40:00|4481|4480|4485|4483|4485|4483|4479|4478|3238
1754577900000|2025-08-07 14:45:00|4484|4484|4475|4473|4485|4484|4473|4471|7445
1754578200000|2025-08-07 14:50:00|4476|4474|4460|4458|4476|4474|4455|4453|13698
1754578500000|2025-08-07 14:55:00|4461|4459|4463|4461|4464|4462|4459|4457|7550
1754578800000|2025-08-07 15:00:00|4464|4462|4454|4452|4469|4467|4450|4448|15245
1754579100000|2025-08-07 15:05:00|4453|4453|4457|4456|4457|4456|4453|4452|10854
1754579400000|2025-08-07 15:10:00|4458|4458|4466|4465|4467|4466|4458|4458|8133
1754579700000|2025-08-07 15:15:00|4463|4464|4466|4464|4467|4466|4463|4462|20492
1754580000000|2025-08-07 15:20:00|4467|4465|4468|4467|4469|4468|4466|4464|11489
1754580300000|2025-08-07 15:25:00|4474|4472|4480|4478|4480|4478|4471|4469|14577
1754636400000|2025-08-08 07:00:00|4502|4494|4494|4491|4502|4496|4480|4478|3005
1754636700000|2025-08-08 07:05:00|4495|4492|4481|4479|4499|4496|4473|4470|6974
1754637000000|2025-08-08 07:10:00|4480|4478|4470|4467|4482|4480|4467|4464|2883
1754637300000|2025-08-08 07:15:00|4466|4463|4471|4469|4473|4470|4461|4458|4117
1754637600000|2025-08-08 07:20:00|4470|4467|4470|4467|4470|4468|4464|4462|3764
1754637900000|2025-08-08 07:25:00|4469|4466|4462|4459|4469|4467|4456|4454|2345
1754638200000|2025-08-08 07:30:00|4464|4460|4479|4477|4479|4477|4464|4460|3321
1754638500000|2025-08-08 07:35:00|4481|4478|4497|4494|4502|4501|4479|4477|4639
1754638800000|2025-08-08 07:40:00|4496|4491|4488|4486|4496|4492|4485|4482|6912
1754639100000|2025-08-08 07:45:00|4490|4488|4496|4494|4497|4495|4487|4485|5297
1754639400000|2025-08-08 07:50:00|4495|4493|4493|4491|4498|4497|4489|4487|3670
1754639700000|2025-08-08 07:55:00|4494|4492|4493|4492|4494|4492|4488|4487|1853
1754640000000|2025-08-08 08:00:00|4494|4493|4498|4496|4499|4497|4493|4492|3085
1754640300000|2025-08-08 08:05:00|4497|4495|4493|4491|4498|4497|4493|4491|3933
1754640600000|2025-08-08 08:10:00|4492|4489|4489|4487|4496|4495|4489|4487|2709
1754640900000|2025-08-08 08:15:00|4488|4486|4480|4477|4488|4487|4479|4477|1901
1754641200000|2025-08-08 08:20:00|4479|4478|4480|4478|4484|4482|4478|4476|3798
1754641500000|2025-08-08 08:25:00|4479|4477|4483|4481|4485|4484|4478|4477|1584
1754641800000|2025-08-08 08:30:00|4485|4482|4486|4484|4487|4486|4483|4481|6067
1754642100000|2025-08-08 08:35:00|4485|4483|4485|4483|4488|4486|4483|4482|3880
1754642400000|2025-08-08 08:40:00|4484|4482|4482|4480|4486|4485|4481|4480|2674
1754642700000|2025-08-08 08:45:00|4485|4481|4477|4476|4485|4483|4477|4475|3113
1754643000000|2025-08-08 08:50:00|4478|4477|4482|4480|4484|4482|4478|4476|3341
1754643300000|2025-08-08 08:55:00|4483|4481|4482|4480|4486|4485|4481|4480|2067
1754643600000|2025-08-08 09:00:00|4481|4479|4479|4477|4482|4481|4477|4476|682
1754643900000|2025-08-08 09:05:00|4478|4476|4482|4480|4482|4480|4476|4475|662
1754644200000|2025-08-08 09:10:00|4483|4481|4484|4483|4485|4484|4482|4480|3369
1754644500000|2025-08-08 09:15:00|4485|4482|4487|4485|4487|4486|4484|4482|731
1754644800000|2025-08-08 09:20:00|4488|4486|4488|4486|4490|4488|4486|4485|1679
1754645100000|2025-08-08 09:25:00|4487|4485|4484|4482|4487|4485|4480|4478|4299
1754645400000|2025-08-08 09:30:00|4487|4483|4487|4486|4488|4487|4485|4483|2063
1754645700000|2025-08-08 09:35:00|4488|4485|4492|4490|4494|4492|4486|4485|3898
1754646000000|2025-08-08 09:40:00|4493|4491|4487|4485|4493|4491|4486|4484|624
1754646300000|2025-08-08 09:45:00|4486|4486|4490|4488|4490|4488|4483|4482|5704
1754646600000|2025-08-08 09:50:00|4489|4487|4486|4484|4489|4488|4484|4482|2534
1754646900000|2025-08-08 09:55:00|4487|4485|4489|4487|4489|4488|4486|4484|2045
1754647200000|2025-08-08 10:00:00|4488|4488|4489|4487|4490|4489|4485|4483|1630
1754647500000|2025-08-08 10:05:00|4488|4486|4488|4487|4490|4489|4487|4485|596
1754647800000|2025-08-08 10:10:00|4489|4488|4490|4489|4491|4490|4489|4488|0
1754648100000|2025-08-08 10:15:00|4489|4488|4492|4491|4492|4491|4489|4488|442
1754648400000|2025-08-08 10:20:00|4491|4490|4495|4494|4496|4495|4491|4490|1237
1754648700000|2025-08-08 10:25:00|4496|4493|4496|4494|4498|4496|4493|4491|459
1754649000000|2025-08-08 10:30:00|4495|4493|4494|4493|4495|4494|4493|4492|661
1754649300000|2025-08-08 10:35:00|4495|4494|4494|4492|4496|4495|4493|4492|1052
1754649600000|2025-08-08 10:40:00|4493|4493|4490|4489|4495|4493|4489|4488|1705
1754649900000|2025-08-08 10:45:00|4489|4488|4487|4486|4489|4489|4486|4484|2786
1754650200000|2025-08-08 10:50:00|4486|4485|4489|4487|4490|4488|4482|4481|4078
1754650500000|2025-08-08 10:55:00|4490|4488|4493|4491|4495|4493|4490|4487|114
1754650800000|2025-08-08 11:00:00|4496|4494|4492|4490|4496|4494|4490|4488|4167
1754651100000|2025-08-08 11:05:00|4493|4492|4496|4494|4497|4495|4493|4491|3119
1754651400000|2025-08-08 11:10:00|4495|4495|4492|4490|4495|4495|4492|4490|1004
1754651700000|2025-08-08 11:15:00|4493|4491|4493|4492|4497|4496|4493|4491|5576
1754652000000|2025-08-08 11:20:00|4492|4490|4496|4494|4496|4495|4492|4490|257
1754652300000|2025-08-08 11:25:00|4497|4495|4499|4497|4499|4497|4497|4495|1288
1754652600000|2025-08-08 11:30:00|4498|4496|4498|4497|4498|4497|4496|4495|892
1754652900000|2025-08-08 11:35:00|4499|4496|4494|4492|4499|4496|4493|4491|3250
1754653200000|2025-08-08 11:40:00|4493|4491|4494|4492|4494|4493|4491|4489|142
1754653500000|2025-08-08 11:45:00|4495|4493|4493|4492|4495|4493|4493|4492|1223
1754653800000|2025-08-08 11:50:00|4495|4493|4498|4496|4498|4497|4493|4492|1422
1754654100000|2025-08-08 11:55:00|4499|4497|4499|4497|4503|4502|4498|4497|4097
1754654400000|2025-08-08 12:00:00|4500|4498|4503|4501|4503|4501|4500|4497|1426
1754654700000|2025-08-08 12:05:00|4502|4502|4505|4503|4506|4504|4500|4498|6904
1754655000000|2025-08-08 12:10:00|4506|4504|4503|4502|4506|4504|4503|4501|2537
1754655300000|2025-08-08 12:15:00|4502|4501|4502|4500|4506|4504|4499|4497|10391
1754655600000|2025-08-08 12:20:00|4504|4501|4510|4508|4510|4509|4503|4501|2132
1754655900000|2025-08-08 12:25:00|4511|4509|4507|4505|4511|4510|4504|4502|847
1754656200000|2025-08-08 12:30:00|4506|4504|4514|4513|4515|4513|4505|4504|629
1754656500000|2025-08-08 12:35:00|4515|4514|4514|4513|4517|4516|4512|4511|1495
1754656800000|2025-08-08 12:40:00|4513|4512|4512|4510|4513|4513|4510|4508|1336
1754657100000|2025-08-08 12:45:00|4513|4511|4514|4513|4516|4515|4513|4511|357
1754657400000|2025-08-08 12:50:00|4513|4512|4518|4516|4518|4517|4513|4512|3728
1754657700000|2025-08-08 12:55:00|4517|4515|4512|4510|4518|4517|4512|4510|1835
1754658000000|2025-08-08 13:00:00|4513|4511|4515|4514|4519|4518|4513|4510|2493
1754658300000|2025-08-08 13:05:00|4514|4513|4514|4512|4516|4514|4514|4512|946
1754658600000|2025-08-08 13:10:00|4515|4513|4515|4514|4517|4515|4510|4509|2613
1754658900000|2025-08-08 13:15:00|4516|4515|4514|4512|4516|4515|4513|4512|3566
1754659200000|2025-08-08 13:20:00|4513|4510|4509|4507|4513|4512|4508|4506|2724
1754659500000|2025-08-08 13:25:00|4507|4508|4511|4510|4513|4511|4507|4506|2290
1754659800000|2025-08-08 13:30:00|4508|4509|4501|4499|4511|4510|4500|4498|3873
1754660100000|2025-08-08 13:35:00|4500|4500|4506|4505|4508|4507|4500|4499|4786
1754660400000|2025-08-08 13:40:00|4507|4504|4510|4509|4510|4509|4507|4504|3840
1754660700000|2025-08-08 13:45:00|4511|4508|4502|4500|4511|4509|4500|4498|3384
1754661000000|2025-08-08 13:50:00|4501|4501|4502|4501|4505|4504|4497|4495|4549
1754661300000|2025-08-08 13:55:00|4501|4499|4503|4502|4505|4503|4498|4497|4313
1754661600000|2025-08-08 14:00:00|4504|4503|4511|4509|4511|4509|4502|4501|3828
1754661900000|2025-08-08 14:05:00|4510|4510|4542|4540|4555|4554|4509|4508|28439
1754662200000|2025-08-08 14:10:00|4543|4541|4529|4527|4544|4542|4526|4523|9189
1754662500000|2025-08-08 14:15:00|4527|4526|4530|4529|4534|4532|4522|4520|17184
1754662800000|2025-08-08 14:20:00|4531|4530|4532|4530|4540|4538|4528|4527|14059
1754663100000|2025-08-08 14:25:00|4534|4531|4539|4538|4544|4543|4530|4529|6833
1754663400000|2025-08-08 14:30:00|4537|4537|4550|4549|4550|4549|4534|4532|9331
1754663700000|2025-08-08 14:35:00|4552|4550|4538|4536|4554|4552|4538|4536|13324
1754664000000|2025-08-08 14:40:00|4539|4537|4538|4537|4542|4540|4535|4534|22900
1754664300000|2025-08-08 14:45:00|4537|4535|4541|4540|4543|4541|4535|4533|15232
1754664600000|2025-08-08 14:50:00|4540|4539|4547|4544|4549|4547|4539|4538|15549
1754664900000|2025-08-08 14:55:00|4546|4545|4545|4544|4547|4546|4544|4543|11554
1754665200000|2025-08-08 15:00:00|4546|4545|4564|4562|4564|4562|4545|4544|17793
1754665500000|2025-08-08 15:05:00|4565|4563|4566|4564|4569|4568|4563|4562|13106
1754665800000|2025-08-08 15:10:00|4565|4565|4565|4564|4569|4567|4564|4562|15350
1754666100000|2025-08-08 15:15:00|4564|4563|4552|4550|4564|4563|4551|4549|15747
1754666400000|2025-08-08 15:20:00|4553|4551|4556|4555|4557|4556|4552|4550|13331
1754666700000|2025-08-08 15:25:00|4554|4553|4564|4562|4564|4562|4554|4553|7718
1754895600000|2025-08-11 07:00:00|4572|4564|4566|4563|4575|4571|4563|4560|6407
1754895900000|2025-08-11 07:05:00|4565|4560|4556|4553|4571|4569|4556|4553|3944
1754896200000|2025-08-11 07:10:00|4555|4555|4551|4549|4562|4560|4548|4546|5785
1754896500000|2025-08-11 07:15:00|4550|4548|4541|4539|4554|4551|4541|4539|3528
1754896800000|2025-08-11 07:20:00|4540|4538|4529|4527|4543|4540|4528|4526|4515
1754897100000|2025-08-11 07:25:00|4530|4528|4516|4514|4530|4528|4516|4514|9059
1754897400000|2025-08-11 07:30:00|4517|4515|4526|4525|4526|4525|4516|4515|6379
1754897700000|2025-08-11 07:35:00|4527|4526|4531|4529|4531|4529|4520|4518|6172
1754898000000|2025-08-11 07:40:00|4532|4528|4531|4529|4534|4533|4529|4527|11101
1754898300000|2025-08-11 07:45:00|4530|4528|4536|4534|4536|4534|4525|4524|8839
1754898600000|2025-08-11 07:50:00|4535|4533|4529|4528|4538|4537|4529|4528|1712
1754898900000|2025-08-11 07:55:00|4528|4527|4520|4519|4529|4528|4520|4519|5172
1754899200000|2025-08-11 08:00:00|4519|4518|4523|4521|4524|4523|4519|4518|4100
1754899500000|2025-08-11 08:05:00|4522|4520|4529|4528|4529|4528|4517|4515|6207
1754899800000|2025-08-11 08:10:00|4528|4526|4535|4534|4538|4536|4528|4526|7875
1754900100000|2025-08-11 08:15:00|4536|4533|4530|4528|4536|4534|4529|4528|5943
1754900400000|2025-08-11 08:20:00|4529|4529|4539|4537|4539|4537|4529|4528|2036
1754900700000|2025-08-11 08:25:00|4538|4538|4533|4531|4538|4538|4532|4531|2698
1754901000000|2025-08-11 08:30:00|4532|4530|4535|4534|4540|4538|4532|4530|3336
1754901300000|2025-08-11 08:35:00|4536|4533|4533|4532|4540|4539|4533|4532|3373
1754901600000|2025-08-11 08:40:00|4532|4531|4531|4529|4534|4532|4530|4529|2692
1754901900000|2025-08-11 08:45:00|4530|4528|4530|4528|4532|4531|4529|4528|2832
1754902200000|2025-08-11 08:50:00|4529|4529|4531|4530|4531|4530|4527|4526|1646
1754902500000|2025-08-11 08:55:00|4530|4529|4525|4523|4530|4529|4525|4523|4584
1754902800000|2025-08-11 09:00:00|4524|4522|4518|4516|4526|4524|4518|4516|4199
1754903100000|2025-08-11 09:05:00|4517|4517|4515|4514|4519|4518|4515|4514|3118
1754903400000|2025-08-11 09:10:00|4516|4513|4525|4523|4525|4523|4516|4513|4811
1754903700000|2025-08-11 09:15:00|4524|4524|4526|4525|4527|4526|4524|4523|3691
1754904000000|2025-08-11 09:20:00|4525|4524|4517|4515|4526|4524|4514|4513|2449
1754904300000|2025-08-11 09:25:00|4518|4517|4520|4518|4520|4519|4517|4515|4662
1754904600000|2025-08-11 09:30:00|4521|4519|4513|4511|4523|4522|4510|4508|2576
1754904900000|2025-08-11 09:35:00|4512|4510|4514|4513|4517|4515|4512|4510|3773
1754905200000|2025-08-11 09:40:00|4515|4514|4517|4516|4523|4522|4514|4513|7033
1754905500000|2025-08-11 09:45:00|4516|4515|4523|4521|4523|4521|4516|4515|1850
1754905800000|2025-08-11 09:50:00|4524|4522|4520|4519|4524|4522|4520|4519|5137
1754906100000|2025-08-11 09:55:00|4521|4520|4523|4521|4524|4523|4521|4520|2744
1754906400000|2025-08-11 10:00:00|4522|4520|4514|4513|4522|4520|4514|4513|1828
1754906700000|2025-08-11 10:05:00|4513|4512|4510|4508|4513|4512|4510|4508|2487
1754907000000|2025-08-11 10:10:00|4509|4506|4511|4510|4512|4511|4508|4506|3483
1754907300000|2025-08-11 10:15:00|4512|4509|4509|4508|4512|4509|4508|4507|1650
1754907600000|2025-08-11 10:20:00|4510|4509|4509|4507|4515|4513|4508|4506|2198
1754907900000|2025-08-11 10:25:00|4508|4508|4508|4506|4513|4511|4508|4506|3534
1754908200000|2025-08-11 10:30:00|4507||4507||4508||4507||2
1754908500000|2025-08-11 10:35:00|4506|4505|4506|4505|4507|4505|4506|4505|1173
1754908800000|2025-08-11 10:40:00|4505|4504|4506|4504|4507|4505|4502|4500|2536
1754909100000|2025-08-11 10:45:00|4505|4505|4508|4507|4509|4507|4505|4505|1192
1754909400000|2025-08-11 10:50:00|4509|4506|4508|4506|4509|4507|4507|4506|1282
1754909700000|2025-08-11 10:55:00|4507|4507|4512|4511|4513|4511|4507|4507|2141
1754910000000|2025-08-11 11:00:00|4513|4510|4509|4507|4513|4510|4506|4504|2623
1754910300000|2025-08-11 11:05:00|4508|4508|4510|4509|4512|4510|4508|4507|1980
1754910600000|2025-08-11 11:10:00|4508|4507|4508|4507|4509|4507|4506|4504|1065
1754910900000|2025-08-11 11:15:00|4507|4506|4505|4503|4507|4506|4502|4501|2841
1754911200000|2025-08-11 11:20:00|4506|4504|4507|4506|4508|4506|4504|4503|149
1754911500000|2025-08-11 11:25:00|4508|4507|4515|4514|4517|4516|4507|4507|3685
1754911800000|2025-08-11 11:30:00|4516|4512|4509|4507|4516|4512|4509|4507|3100
1754912100000|2025-08-11 11:35:00|4510|4508|4509|4507|4510|4508|4508|4507|1429
1754912400000|2025-08-11 11:40:00|4511|4508|4513|4511|4513|4512|4510|4508|513
1754912700000|2025-08-11 11:45:00|4514|4512|4516|4514|4518|4516|4514|4511|6569
1754913000000|2025-08-11 11:50:00|4517|4515|4517|4516|4517|4516|4516|4514|999
1754913300000|2025-08-11 11:55:00|4518|4517|4520|4519|4524|4522|4518|4517|4406
1754913600000|2025-08-11 12:00:00|4521|4520|4516|4514|4522|4520|4516|4514|2765
1754913900000|2025-08-11 12:05:00|4515|4515|4517|4516|4517|4516|4515|4514|2958
1754914200000|2025-08-11 12:10:00|4516|4515|4515|4513|4518|4517|4514|4513|1940
1754914500000|2025-08-11 12:15:00|4514|4512|4511|4510|4514|4512|4511|4510|3723
1754914800000|2025-08-11 12:20:00|4512|4511|4501|4500|4513|4512|4500|4499|4674
1754915100000|2025-08-11 12:25:00|4500|4499|4500|4499|4500|4499|4497|4496|7707
1754915400000|2025-08-11 12:30:00|4498|4497|4496|4495|4498|4497|4494|4492|4483
1754915700000|2025-08-11 12:35:00|4495|4494|4494|4493|4495|4494|4491|4490|3002
1754916000000|2025-08-11 12:40:00|4495|4492|4494|4492|4497|4496|4493|4492|2584
1754916300000|2025-08-11 12:45:00|4495|4493|4500|4498|4502|4501|4495|4492|1388
1754916600000|2025-08-11 12:50:00|4499|4499|4500|4499|4500|4499|4499|4498|857
1754916900000|2025-08-11 12:55:00|4502|4501|4503|4502|4503|4502|4501|4500|2617
1754917200000|2025-08-11 13:00:00|4504|4501|4505|4503|4509|4507|4503|4501|4316
1754917500000|2025-08-11 13:05:00|4506|4504|4507|4505|4507|4506|4503|4502|1726
1754917800000|2025-08-11 13:10:00|4506|4506|4509|4507|4510|4509|4506|4506|2912
1754918100000|2025-08-11 13:15:00|4510|4508|4508|4506|4510|4508|4508|4506|560
1754918400000|2025-08-11 13:20:00|4507|4505|4500|4499|4507|4505|4498|4496|2290
1754918700000|2025-08-11 13:25:00|4499|4498|4500|4498|4503|4502|4499|4498|3312
1754919000000|2025-08-11 13:30:00|4499|4497|4513|4511|4518|4516|4499|4497|6264
1754919300000|2025-08-11 13:35:00|4512|4510|4506|4505|4512|4510|4505|4504|1458
1754919600000|2025-08-11 13:40:00|4505|4504|4492|4491|4505|4505|4491|4490|5290
1754919900000|2025-08-11 13:45:00|4493|4490|4485|4483|4494|4493|4485|4483|2926
1754920200000|2025-08-11 13:50:00|4484|4481|4484|4483|4485|4483|4480|4478|5486
1754920500000|2025-08-11 13:55:00|4485|4484|4495|4494|4495|4494|4484|4483|11772
1754920800000|2025-08-11 14:00:00|4496|4495|4488|4486|4497|4495|4487|4486|4467
1754921100000|2025-08-11 14:05:00|4487|4484|4484|4482|4487|4486|4482|4481|3405
1754921400000|2025-08-11 14:10:00|4483|4483|4477|4476|4485|4483|4473|4471|4128
1754921700000|2025-08-11 14:15:00|4476|4475|4479|4477|4479|4477|4472|4471|5321
1754922000000|2025-08-11 14:20:00|4480|4478|4480|4479|4483|4481|4480|4478|3284
1754922300000|2025-08-11 14:25:00|4481|4478|4477|4476|4481|4478|4476|4474|1923
1754922600000|2025-08-11 14:30:00|4478|4475|4477|4476|4478|4476|4476|4475|2287
1754922900000|2025-08-11 14:35:00|4476|4475|4472|4471|4477|4476|4470|4469|8008
1754923200000|2025-08-11 14:40:00|4473|4472|4463|4462|4473|4472|4463|4462|11828
1754923500000|2025-08-11 14:45:00|4464|4463|4471|4470|4471|4470|4463|4462|3065
1754923800000|2025-08-11 14:50:00|4472|4468|4466|4465|4473|4471|4466|4464|4755
1754924100000|2025-08-11 14:55:00|4465|4464|4463|4462|4465|4464|4462|4461|5321
1754924400000|2025-08-11 15:00:00|4462|4461|4461|4459|4462|4461|4459|4457|5428
1754924700000|2025-08-11 15:05:00|4460|4460|4467|4465|4467|4465|4460|4458|5138
1754925000000|2025-08-11 15:10:00|4466|4464|4467|4466|4468|4467|4466|4464|4388
1754925300000|2025-08-11 15:15:00|4468|4467|4475|4474|4479|4478|4467|4466|10646
1754925600000|2025-08-11 15:20:00|4476|4473|4477|4476|4477|4476|4473|4471|10676
1754925900000|2025-08-11 15:25:00|4478|4475|4474|4473|4480|4479|4473|4472|9727
1754982000000|2025-08-12 07:00:00|4489|4480|4483|4480|4496|4491|4478|4475|6949
1754982300000|2025-08-12 07:05:00|4480|4478|4494|4492|4495|4492|4480|4478|5039
1754982600000|2025-08-12 07:10:00|4493|4491|4487|4485|4493|4492|4484|4482|2061
1754982900000|2025-08-12 07:15:00|4486|4484|4484|4482|4487|4485|4479|4476|2197
1754983200000|2025-08-12 07:20:00|4486|4484|4476|4474|4491|4488|4476|4473|7017
1754983500000|2025-08-12 07:25:00|4475|4473|4475|4473|4475|4474|4470|4468|7289
1754983800000|2025-08-12 07:30:00|4476|4474|4470|4468|4476|4474|4469|4467|5577
1754984100000|2025-08-12 07:35:00|4469|4467|4471|4469|4472|4471|4468|4466|3770
1754984400000|2025-08-12 07:40:00|4470|4471|4475|4473|4475|4474|4470|4471|2985
1754984700000|2025-08-12 07:45:00|4474|4472|4477|4475|4479|4478|4473|4471|4058
1754985000000|2025-08-12 07:50:00|4476|4476|4477|4476|4477|4476|4475|4473|3014
1754985300000|2025-08-12 07:55:00|4478|4475|4469|4467|4479|4478|4468|4466|3891
1754985600000|2025-08-12 08:00:00|4470|4468|4464|4462|4470|4469|4463|4461|3210
1754985900000|2025-08-12 08:05:00|4463|4461|4466|4464|4466|4464|4462|4460|1076
1754986200000|2025-08-12 08:10:00|4465|4463|4458|4456|4466|4464|4457|4456|6463
1754986500000|2025-08-12 08:15:00|4459|4457|4471|4469|4471|4469|4458|4456|2388
1754986800000|2025-08-12 08:20:00|4470|4468|4464|4462|4471|4469|4462|4460|4713
1754987100000|2025-08-12 08:25:00|4463|4461|4460|4458|4463|4462|4457|4456|1547
1754987400000|2025-08-12 08:30:00|4461|4459|4456|4455|4462|4461|4455|4452|3338
1754987700000|2025-08-12 08:35:00|4457|4456|4452|4450|4457|4456|4450|4448|3992
1754988000000|2025-08-12 08:40:00|4453|4451|4452|4451|4453|4452|4452|4450|1008
1754988300000|2025-08-12 08:45:00|4453|4452|4451|4450|4455|4454|4451|4450|1581
1754988600000|2025-08-12 08:50:00|4450|4449|4445|4443|4451|4450|4445|4443|6964
1754988900000|2025-08-12 08:55:00|4444|4442|4443|4441|4445|4443|4443|4441|2863
1754989200000|2025-08-12 09:00:00|4444|4442|4448|4447|4448|4447|4442|4441|2345
1754989500000|2025-08-12 09:05:00|4449|4448|4446|4444|4451|4450|4446|4444|3498
1754989800000|2025-08-12 09:10:00|4443|4445|4444|4443|4446|4445|4442|4440|2169
1754990100000|2025-08-12 09:15:00|4443|4442|4444|4442|4447|4446|4441|4440|1153
1754990400000|2025-08-12 09:20:00|4443|4443|4439|4438|4445|4444|4439|4437|5428
1754990700000|2025-08-12 09:25:00|4440|4437|4438|4436|4440|4439|4436|4435|1985
1754991000000|2025-08-12 09:30:00|4437|4435|4429|4428|4437|4435|4429|4428|1427
1754991300000|2025-08-12 09:35:00|4430|4427|4429|4427|4431|4430|4427|4425|3252
1754991600000|2025-08-12 09:40:00|4428|4426|4428|4426|4429|4427|4425|4423|1666
1754991900000|2025-08-12 09:45:00|4427|4427|4433|4432|4436|4434|4427|4425|1652
1754992200000|2025-08-12 09:50:00|4431|4429|4431|4429|4431|4430|4429|4427|1821
1754992500000|2025-08-12 09:55:00|4430|4430|4436|4435|4437|4435|4427|4426|3691
1754992800000|2025-08-12 10:00:00|4437|4434|4436|4434|4437|4436|4432|4431|3424
1754993100000|2025-08-12 10:05:00|4437|4435|4431|4430|4437|4435|4430|4428|1942
1754993400000|2025-08-12 10:10:00|4432|4429|4434|4432|4434|4433|4430|4428|1199
1754993700000|2025-08-12 10:15:00|4432|4430|4436|4434|4436|4434|4431|4430|1786
1754994000000|2025-08-12 10:20:00|4435|4433|4432|4430|4436|4434|4432|4430|1812
1754994300000|2025-08-12 10:25:00|4431|4431|4429|4427|4435|4433|4427|4425|3348
1754994600000|2025-08-12 10:30:00|4428|4428|4434|4432|4434|4432|4428|4426|6831
1754994900000|2025-08-12 10:35:00|4433|4430|4428|4426|4433|4431|4426|4425|1460
1754995200000|2025-08-12 10:40:00|4427|4425|4430|4428|4431|4430|4427|4425|4946
1754995500000|2025-08-12 10:45:00|4429|4427|4432|4430|4434|4432|4428|4426|1256
1754995800000|2025-08-12 10:50:00|4431|4431|4429|4427|4432|4431|4427|4425|3038
1754996100000|2025-08-12 10:55:00|4430|4428|4433|4431|4433|4431|4428|4427|2800
1754996400000|2025-08-12 11:00:00|4431|4428|4435|4433|4445|4434|4431|4428|4105
1754996700000|2025-08-12 11:05:00|4434|4435|4432|4430|4438|4437|4432|4430|2806
1754997000000|2025-08-12 11:10:00|4431|4432|4432|4431|4435|4433|4431|4431|1876
1754997300000|2025-08-12 11:15:00|4431|4430|4429|4428|4435|4434|4429|4428|2158
1754997600000|2025-08-12 11:20:00|4428|4427|4428|4427|4431|4430|4428|4427|520
1754997900000|2025-08-12 11:25:00|4429|4428|4435|4434|4435|4434|4429|4428|309
1754998200000|2025-08-12 11:30:00|4436|4435|4438|4437|4439|4437|4435|4435|3322
1754998500000|2025-08-12 11:35:00|4439|4438|4441|4439|4441|4439|4438|4436|1192
1754998800000|2025-08-12 11:40:00|4440|4438|4441|4440|4441|4440|4440|4438|698
1754999100000|2025-08-12 11:45:00|4440|4439|4438|4436|4440|4439|4433|4432|3672
1754999400000|2025-08-12 11:50:00|4439|4437|4440|4438|4440|4439|4438|4436|3174
1754999700000|2025-08-12 11:55:00|4441|4439|4442|4440|4443|4442|4440|4438|1038
1755000000000|2025-08-12 12:00:00|4443|4441|4444|4443|4444|4443|4441|4440|2982
1755000300000|2025-08-12 12:05:00|4445|4444|4446|4444|4446|4444|4440|4439|2682
1755000600000|2025-08-12 12:10:00|4445|4445|4444|4443|4449|4448|4444|4442|5083
1755000900000|2025-08-12 12:15:00|4445|4444|4443|4442|4446|4444|4442|4441|5672
1755001200000|2025-08-12 12:20:00|4444|4443|4444|4443|4445|4444|4440|4438|5063
1755001500000|2025-08-12 12:25:00|4443|4442|4442|4440|4445|4444|4441|4440|4434
1755001800000|2025-08-12 12:30:00|4443|4441|4448|4446|4455|4453|4443|4441|12212
1755002100000|2025-08-12 12:35:00|4449|4447|4452|4451|4452|4451|4447|4446|6182
1755002400000|2025-08-12 12:40:00|4453|4452|4448|4446|4454|4452|4447|4446|9074
1755002700000|2025-08-12 12:45:00|4450|4448|4447|4446|4450|4448|4447|4446|4488
1755003000000|2025-08-12 12:50:00|4448|4447|4444|4442|4448|4447|4442|4440|5654
1755003300000|2025-08-12 12:55:00|4445|4443|4447|4445|4447|4445|4442|4441|6946
1755003600000|2025-08-12 13:00:00|4446|4444|4446|4444|4446|4444|4442|4441|4771
1755003900000|2025-08-12 13:05:00|4445|4443|4444|4442|4447|4446|4443|4442|1082
1755004200000|2025-08-12 13:10:00|4445|4443|4441|4439|4445|4444|4441|4439|6575
1755004500000|2025-08-12 13:15:00|4439|4438|4438|4437|4441|4440|4437|4436|5036
1755004800000|2025-08-12 13:20:00|4437|4436|4436|4435|4437|4436|4430|4429|2974
1755005100000|2025-08-12 13:25:00|4437|4436|4437|4435|4438|4436|4435|4433|4131
1755005400000|2025-08-12 13:30:00|4436|4436|4444|4443|4446|4444|4433|4431|8349
1755005700000|2025-08-12 13:35:00|4441|4442|4442|4441|4444|4443|4438|4436|2303
1755006000000|2025-08-12 13:40:00|4443|4443|4429|4428|4445|4443|4429|4428|7680
1755006300000|2025-08-12 13:45:00|4428|4426|4447|4445|4448|4447|4427|4425|5744
1755006600000|2025-08-12 13:50:00|4448|4446|4451|4450|4454|4452|4448|4446|3940
1755006900000|2025-08-12 13:55:00|4450|4449|4462|4460|4462|4460|4450|4449|7589
1755007200000|2025-08-12 14:00:00|4461|4459|4469|4467|4469|4468|4457|4456|10920
1755007500000|2025-08-12 14:05:00|4468|4468|4475|4473|4475|4473|4468|4467|9108
1755007800000|2025-08-12 14:10:00|4476|4474|4471|4470|4476|4475|4471|4470|7086
1755008100000|2025-08-12 14:15:00|4472|4469|4468|4467|4472|4471|4467|4465|10395
1755008400000|2025-08-12 14:20:00|4467|4466|4473|4471|4478|4477|4467|4466|4590
1755008700000|2025-08-12 14:25:00|4474|4472|4473|4471|4478|4477|4472|4471|8909
1755009000000|2025-08-12 14:30:00|4472|4469|4470|4469|4472|4470|4467|4465|3997
1755009300000|2025-08-12 14:35:00|4471|4470|4472|4471|4475|4473|4470|4469|8411
1755009600000|2025-08-12 14:40:00|4473|4472|4480|4479|4483|4482|4472|4471|12628
1755009900000|2025-08-12 14:45:00|4479|4478|4482|4480|4483|4482|4479|4478|6395
1755010200000|2025-08-12 14:50:00|4483|4481|4490|4489|4491|4489|4482|4481|8494
1755010500000|2025-08-12 14:55:00|4491|4488|4488|4487|4492|4491|4488|4487|4736
1755010800000|2025-08-12 15:00:00|4489|4488|4497|4495|4497|4496|4488|4487|7807
1755011100000|2025-08-12 15:05:00|4496|4496|4496|4495|4497|4496|4493|4491|8756
1755011400000|2025-08-12 15:10:00|4497|4496|4495|4493|4498|4496|4495|4493|4628
1755011700000|2025-08-12 15:15:00|4496|4494|4498|4497|4498|4497|4495|4493|6770
1755012000000|2025-08-12 15:20:00|4499|4498|4493|4492|4500|4498|4491|4490|7525
1755012300000|2025-08-12 15:25:00|4494|4493|4492|4490|4494|4493|4490|4489|8942
1755068400000|2025-08-13 07:00:00|4497|4486|4491|4487|4497|4493|4479|4476|6976
1755068700000|2025-08-13 07:05:00|4490|4485|4474|4472|4490|4485|4472|4470|4407
1755069000000|2025-08-13 07:10:00|4473|4469|4474|4472|4479|4476|4472|4469|3280
1755069300000|2025-08-13 07:15:00|4472|4471|4471|4469|4476|4474|4470|4468|2909
1755069600000|2025-08-13 07:20:00|4470|4468|4467|4466|4473|4471|4467|4466|2200
1755069900000|2025-08-13 07:25:00|4466|4464|4461|4459|4466|4464|4456|4454|4574
1755070200000|2025-08-13 07:30:00|4460|4461|4461|4460|4471|4469|4459|4457|4668
1755070500000|2025-08-13 07:35:00|4462|4459|4475|4473|4478|4475|4462|4459|6657
1755070800000|2025-08-13 07:40:00|4474|4470|4473|4471|4475|4473|4472|4470|3278
1755071100000|2025-08-13 07:45:00|4474|4472|4480|4478|4483|4481|4474|4472|1561
1755071400000|2025-08-13 07:50:00|4482|4480|4481|4479|4483|4482|4479|4476|1759
1755071700000|2025-08-13 07:55:00|4480|4480|4482|4481|4482|4481|4478|4476|2484
1755072000000|2025-08-13 08:00:00|4481|4480|4483|4481|4483|4482|4480|4477|4820
1755072300000|2025-08-13 08:05:00|4484|4482|4487|4486|4488|4487|4484|4482|4080
1755072600000|2025-08-13 08:10:00|4488|4485|4489|4488|4491|4490|4488|4484|2290
1755072900000|2025-08-13 08:15:00|4491|4489|4492|4491|4494|4493|4490|4488|2092
1755073200000|2025-08-13 08:20:00|4493|4490|4492|4490|4494|4492|4491|4490|1090
1755073500000|2025-08-13 08:25:00|4491|4491|4492|4491|4495|4493|4485|4484|3622
1755073800000|2025-08-13 08:30:00|4491|4490|4500|4498|4501|4500|4490|4488|7327
1755074100000|2025-08-13 08:35:00|4498|4497|4491|4489|4500|4499|4491|4489|3105
1755074400000|2025-08-13 08:40:00|4490|4488|4486|4485|4490|4489|4485|4483|1752
1755074700000|2025-08-13 08:45:00|4485|4484|4483|4481|4485|4484|4480|4478|2509
1755075000000|2025-08-13 08:50:00|4484|4482|4485|4484|4486|4484|4484|4482|739
1755075300000|2025-08-13 08:55:00|4486|4483|4489|4488|4489|4488|4484|4482|3033
1755075600000|2025-08-13 09:00:00|4490|4489|4490|4489|4495|4494|4489|4488|3034
1755075900000|2025-08-13 09:05:00|4491|4490|4489|4488|4492|4491|4488|4487|2575
1755076200000|2025-08-13 09:10:00|4490|4489|4487|4485|4490|4489|4486|4485|2254
1755076500000|2025-08-13 09:15:00|4486|4486|4485|4483|4487|4486|4484|4482|1886
1755076800000|2025-08-13 09:20:00|4484|4482|4488|4487|4488|4487|4482|4481|4223
1755077100000|2025-08-13 09:25:00|4489|4488|4488|4486|4490|4489|4488|4486|1301
1755077400000|2025-08-13 09:30:00|4487|4488|4489|4487|4490|4488|4487|4486|663
1755077700000|2025-08-13 09:35:00|4488|4488|4488|4486|4489|4488|4485|4483|3144
1755078000000|2025-08-13 09:40:00|4487|4485|4487|4486|4488|4486|4484|4482|1191
1755078300000|2025-08-13 09:45:00|4488|4484|4487|4485|4488|4486|4485|4484|1621
1755078600000|2025-08-13 09:50:00|4488|4486|4490|4488|4491|4490|4487|4485|2238
1755078900000|2025-08-13 09:55:00|4489|4489|4494|4493|4495|4494|4488|4487|3071
1755079200000|2025-08-13 10:00:00|4493|4492|4494|4492|4496|4494|4491|4489|4728
1755079500000|2025-08-13 10:05:00|4496|4493|4493|4491|4497|4496|4493|4491|4357
1755079800000|2025-08-13 10:10:00|4492|4490|4487|4485|4492|4491|4487|4485|4583
1755080100000|2025-08-13 10:15:00|4488|4486|4490|4489|4491|4489|4486|4484|8073
1755080400000|2025-08-13 10:20:00|4491|4490|4488|4487|4492|4491|4487|4485|5141
1755080700000|2025-08-13 10:25:00|4489|4488|4488|4486|4492|4490|4487|4485|4124
1755081000000|2025-08-13 10:30:00|4487|4485|4487|4485|4488|4487|4486|4484|2962
1755081300000|2025-08-13 10:35:00|4486|4484|4487|4485|4488|4486|4484|4483|348
1755081600000|2025-08-13 10:40:00|4486|4484|4485|4483|4487|4485|4484|4482|1745
1755081900000|2025-08-13 10:45:00|4484|4484|4487|4486|4487|4486|4484|4483|1555
1755082200000|2025-08-13 10:50:00|4486|4485|4488|4487|4489|4488|4486|4484|917
1755082500000|2025-08-13 10:55:00|4489|4488|4492|4490|4493|4492|4488|4486|2350
1755082800000|2025-08-13 11:00:00|4491|4489|4489|4488|4492|4491|4489|4488|1295
1755083100000|2025-08-13 11:05:00|4490|4489|4491|4489|4491|4490|4490|4488|580
1755083400000|2025-08-13 11:10:00|4492|4491|4495|4494|4495|4494|4492|4490|1999
1755083700000|2025-08-13 11:15:00|4496|4493|4496|4495|4496|4495|4495|4493|1229
1755084000000|2025-08-13 11:20:00|4497|4496|4499|4497|4499|4498|4496|4495|1734
1755084300000|2025-08-13 11:25:00|4500|4498|4494|4492|4500|4498|4493|4492|870
1755084600000|2025-08-13 11:30:00|4493|4493|4493|4491|4494|4493|4492|4491|895
1755084900000|2025-08-13 11:35:00|4492|4489|4489|4487|4492|4489|4489|4487|388
1755085200000|2025-08-13 11:40:00|4490|4488|4489|4487|4490|4488|4488|4486|1858
1755085500000|2025-08-13 11:45:00|4488|4488|4489|4488|4489|4488|4488|4487|1950
1755085800000|2025-08-13 11:50:00|4488|4487|4482|4480|4488|4488|4482|4480|1235
1755086100000|2025-08-13 11:55:00|4483|4481|4480|4479|4484|4482|4479|4478|1504
1755086400000|2025-08-13 12:00:00|4481|4478|4481|4480|4483|4481|4480|4478|1641
1755086700000|2025-08-13 12:05:00|4482|4481|4484|4483|4484|4483|4480|4478|1859
1755087000000|2025-08-13 12:10:00|4485|4482|4485|4483|4486|4484|4484|4482|1477
1755087300000|2025-08-13 12:15:00|4486|4484|4484|4482|4486|4485|4482|4480|2631
1755087600000|2025-08-13 12:20:00|4483|4481|4483|4482|4484|4482|4482|4481|28
1755087900000|2025-08-13 12:25:00|4486|4481|4483|4481|4487|4486|4483|4481|2490
1755088200000|2025-08-13 12:30:00|4482|4482|4483|4481|4483|4482|4480|4478|3880
1755088500000|2025-08-13 12:35:00|4484|4482|4479|4477|4486|4485|4478|4477|3866
1755088800000|2025-08-13 12:40:00|4478|4478|4484|4483|4486|4485|4478|4477|4105
1755089100000|2025-08-13 12:45:00|4483|4482|4482|4480|4483|4483|4481|4480|2471
1755089400000|2025-08-13 12:50:00|4483|4481|4484|4482|4484|4483|4481|4480|1461
1755089700000|2025-08-13 12:55:00|4483|4483|4482|4481|4485|4483|4482|4480|1884
1755090000000|2025-08-13 13:00:00|4483|4482|4486|4485|4486|4485|4482|4481|2651
1755090300000|2025-08-13 13:05:00|4485|4484|4485|4484|4486|4485|4484|4482|3989
1755090600000|2025-08-13 13:10:00|4486|4485|4484|4483|4488|4486|4484|4482|1580
1755090900000|2025-08-13 13:15:00|4483|4482|4485|4483|4485|4484|4483|4482|1725
1755091200000|2025-08-13 13:20:00|4486|4484|4485|4483|4486|4484|4485|4483|1427
1755091500000|2025-08-13 13:25:00|4484|4484|4482|4481|4485|4484|4482|4481|3015
1755091800000|2025-08-13 13:30:00|4481|4480|4488|4487|4490|4489|4481|4479|5594
1755092100000|2025-08-13 13:35:00|4489|4488|4496|4495|4496|4495|4489|4488|6750
1755092400000|2025-08-13 13:40:00|4497|4496|4502|4500|4502|4501|4496|4494|7536
1755092700000|2025-08-13 13:45:00|4501|4499|4510|4508|4510|4508|4501|4499|5205
1755093000000|2025-08-13 13:50:00|4509|4507|4511|4510|4513|4512|4508|4507|7077
1755093300000|2025-08-13 13:55:00|4512|4509|4507|4506|4512|4509|4507|4506|4517
1755093600000|2025-08-13 14:00:00|4508|4505|4509|4508|4511|4509|4505|4504|6208
1755093900000|2025-08-13 14:05:00|4510|4509|4537|4535|4538|4537|4509|4508|13469
1755094200000|2025-08-13 14:10:00|4534|4532|4541|4540|4542|4541|4532|4530|8243
1755094500000|2025-08-13 14:15:00|4542|4539|4547|4545|4548|4546|4539|4538|9801
1755094800000|2025-08-13 14:20:00|4548|4546|4535|4533|4548|4546|4534|4533|18341
1755095100000|2025-08-13 14:25:00|4534|4532|4533|4531|4540|4539|4532|4531|7524
1755095400000|2025-08-13 14:30:00|4534|4532|4538|4536|4538|4536|4533|4531|3073
1755095700000|2025-08-13 14:35:00|4537|4535|4542|4540|4542|4540|4537|4535|6528
1755096000000|2025-08-13 14:40:00|4541|4541|4542|4540|4542|4541|4538|4537|6358
1755096300000|2025-08-13 14:45:00|4541|4541|4541|4539|4545|4544|4540|4539|6178
1755096600000|2025-08-13 14:50:00|4539|4540|4535|4533|4540|4540|4533|4531|9772
1755096900000|2025-08-13 14:55:00|4536|4534|4539|4538|4539|4538|4534|4532|9418
1755097200000|2025-08-13 15:00:00|4540|4539|4542|4540|4544|4543|4539|4538|8538
1755097500000|2025-08-13 15:05:00|4541|4541|4544|4543|4547|4546|4541|4539|6021
1755097800000|2025-08-13 15:10:00|4545|4544|4554|4552|4554|4553|4545|4544|11813
1755098100000|2025-08-13 15:15:00|4553|4553|4552|4550|4554|4553|4550|4549|5918
1755098400000|2025-08-13 15:20:00|4553|4551|4557|4556|4557|4556|4552|4550|17312
1755098700000|2025-08-13 15:25:00|4558|4557|4557|4555|4560|4559|4555|4554|11974
1755154800000|2025-08-14 07:00:00|4540|4535|4541|4537|4549|4547|4537|4532|11322
1755155100000|2025-08-14 07:05:00|4540|4536|4562|4559|4565|4563|4538|4536|19365
1755155400000|2025-08-14 07:10:00|4561|4558|4579|4576|4579|4577|4560|4558|6337
1755155700000|2025-08-14 07:15:00|4580|4577|4594|4592|4596|4594|4577|4575|19041
1755156000000|2025-08-14 07:20:00|4593|4591|4598|4595|4599|4598|4591|4589|13293
1755156300000|2025-08-14 07:25:00|4596|4596|4600|4598|4608|4606|4594|4593|15132
1755156600000|2025-08-14 07:30:00|4601|4599|4605|4603|4611|4609|4598|4597|6490
1755156900000|2025-08-14 07:35:00|4603|4602|4595|4593|4604|4602|4594|4592|7178
1755157200000|2025-08-14 07:40:00|4594|4592|4593|4592|4600|4599|4593|4592|4094
1755157500000|2025-08-14 07:45:00|4594|4591|4605|4603|4608|4607|4593|4591|7923
1755157800000|2025-08-14 07:50:00|4604|4602|4596|4594|4607|4606|4596|4594|2568
1755158100000|2025-08-14 07:55:00|4595|4593|4592|4591|4596|4594|4592|4591|3589
1755158400000|2025-08-14 08:00:00|4593|4592|4602|4600|4602|4600|4593|4592|4471
1755158700000|2025-08-14 08:05:00|4601|4599|4599|4597|4605|4603|4597|4595|8673
1755159000000|2025-08-14 08:10:00|4598|4596|4595|4593|4599|4597|4594|4592|7553
1755159300000|2025-08-14 08:15:00|4594|4594|4594|4593|4595|4594|4593|4592|2581
1755159600000|2025-08-14 08:20:00|4595|4594|4591|4589|4596|4594|4590|4588|4895
1755159900000|2025-08-14 08:25:00|4590|4591|4597|4595|4598|4596|4590|4591|3332
1755160200000|2025-08-14 08:30:00|4596|4594|4594|4593|4596|4594|4592|4590|3544
1755160500000|2025-08-14 08:35:00|4593|4592|4585|4583|4593|4592|4584|4583|12565
1755160800000|2025-08-14 08:40:00|4584|4582|4584|4583|4586|4585|4580|4579|6137
1755161100000|2025-08-14 08:45:00|4583|4582|4582|4580|4583|4582|4581|4580|3018
1755161400000|2025-08-14 08:50:00|4581|4581|4581|4579|4582|4581|4578|4577|6725
1755161700000|2025-08-14 08:55:00|4580|4580|4576|4575|4581|4580|4576|4575|5477
1755162000000|2025-08-14 09:00:00|4577|4577|4579|4578|4582|4580|4577|4575|7619
1755162300000|2025-08-14 09:05:00|4578|4577|4579|4577|4579|4578|4577|4576|1792
1755162600000|2025-08-14 09:10:00|4578|4576|4580|4579|4580|4579|4577|4576|1506
1755162900000|2025-08-14 09:15:00|4579|4578|4583|4582|4583|4582|4578|4577|4421
1755163200000|2025-08-14 09:20:00|4582|4581|4582|4580|4582|4581|4579|4578|7512
1755163500000|2025-08-14 09:25:00|4581|4579|4581|4580|4583|4582|4579|4578|7256
1755163800000|2025-08-14 09:30:00|4580|4579|4585|4584|4585|4584|4580|4579|3377
1755164100000|2025-08-14 09:35:00|4586|4585|4590|4589|4590|4589|4585|4584|3645
1755164400000|2025-08-14 09:40:00|4591|4590|4592|4590|4595|4594|4590|4589|4323
1755164700000|2025-08-14 09:45:00|4591|4591|4590|4589|4591|4591|4589|4588|2347
1755165000000|2025-08-14 09:50:00|4591|4588|4588|4587|4591|4589|4588|4587|2335
1755165300000|2025-08-14 09:55:00|4589|4588|4590|4589|4590|4589|4588|4587|2122
1755165600000|2025-08-14 10:00:00|4589|4588|4586|4585|4589|4589|4586|4585|2249
1755165900000|2025-08-14 10:05:00|4587|4586|4586|4584|4590|4588|4585|4584|3571
1755166200000|2025-08-14 10:10:00|4585|4585|4585|4584|4586|4585|4584|4583|2556
1755166500000|2025-08-14 10:15:00|4584|4583|4585|4584|4586|4585|4584|4583|1095
1755166800000|2025-08-14 10:20:00|4584|4583|4579|4578|4584|4584|4579|4578|1817
1755167100000|2025-08-14 10:25:00|4578|4577|4580|4579|4581|4580|4578|4577|1606
1755167400000|2025-08-14 10:30:00|4579|4578|4578|4577|4579|4578|4576|4574|1051
1755167700000|2025-08-14 10:35:00|4579|4578|4580|4578|4580|4579|4578|4577|827
1755168000000|2025-08-14 10:40:00|4579|4577|4574|4573|4579|4577|4574|4573|3158
1755168300000|2025-08-14 10:45:00|4573|4572|4575|4574|4575|4574|4573|4572|164
1755168600000|2025-08-14 10:50:00|4574|4573|4573|4572|4574|4573|4573|4571|844
1755168900000|2025-08-14 10:55:00|4572|4571|4573|4572|4573|4572|4571|4570|1365
1755169200000|2025-08-14 11:00:00|4574|4571|4583|4581|4583|4582|4574|4571|9011
1755169500000|2025-08-14 11:05:00|4582|4578|4579|4578|4583|4581|4579|4578|1443
1755169800000|2025-08-14 11:10:00|4580|4579|4583|4582|4584|4583|4580|4579|3269
1755170100000|2025-08-14 11:15:00|4584|4581|4586|4585|4587|4586|4584|4581|891
1755170400000|2025-08-14 11:20:00|4587|4586|4585|4584|4588|4587|4585|4584|6469
1755170700000|2025-08-14 11:25:00|4584|4582|4588|4586|4589|4588|4583|4582|3998
1755171000000|2025-08-14 11:30:00|4589|4587|4593|4591|4593|4592|4589|4587|910
1755171300000|2025-08-14 11:35:00|4592|4592|4594|4592|4594|4592|4592|4591|4384
1755171600000|2025-08-14 11:40:00|4593|4591|4593|4591|4595|4593|4592|4591|4741
1755171900000|2025-08-14 11:45:00|4592|4590|4594|4593|4595|4594|4591|4590|1891
1755172200000|2025-08-14 11:50:00|4593|4592|4591|4589|4594|4593|4589|4587|3381
1755172500000|2025-08-14 11:55:00|4592|4590|4596|4594|4599|4597|4592|4590|5342
1755172800000|2025-08-14 12:00:00|4595|4593|4595|4594|4597|4596|4594|4593|2452
1755173100000|2025-08-14 12:05:00|4596|4592|4590|4589|4596|4592|4590|4589|2274
1755173400000|2025-08-14 12:10:00|4591|4590|4589|4588|4591|4590|4589|4588|1519
1755173700000|2025-08-14 12:15:00|4588|4587|4591|4589|4591|4590|4588|4586|2569
1755174000000|2025-08-14 12:20:00|4590|4588|4597|4596|4597|4596|4588|4587|2171
1755174300000|2025-08-14 12:25:00|4598|4597|4587|4586|4598|4597|4587|4586|3968
1755174600000|2025-08-14 12:30:00|4588|4584|4586|4584|4589|4587|4579|4577|15231
1755174900000|2025-08-14 12:35:00|4585|4582|4582|4581|4585|4583|4578|4577|5888
1755175200000|2025-08-14 12:40:00|4583|4580|4579|4577|4583|4582|4577|4575|4743
1755175500000|2025-08-14 12:45:00|4578|4578|4580|4578|4580|4579|4577|4576|2320
1755175800000|2025-08-14 12:50:00|4579|4579|4580|4578|4580|4579|4579|4578|523
1755176100000|2025-08-14 12:55:00|4577|4575|4578|4577|4580|4578|4576|4575|4469
1755176400000|2025-08-14 13:00:00|4577|4576|4581|4579|4583|4581|4577|4575|3520
1755176700000|2025-08-14 13:05:00|4580|4580|4583|4582|4583|4582|4580|4579|879
1755177000000|2025-08-14 13:10:00|4582|4581|4582|4581|4582|4581|4580|4579|2179
1755177300000|2025-08-14 13:15:00|4581|4579|4584|4582|4584|4583|4580|4579|4676
1755177600000|2025-08-14 13:20:00|4583|4583|4585|4584|4586|4585|4582|4581|4380
1755177900000|2025-08-14 13:25:00|4584|4583|4583|4581|4584|4583|4579|4578|5647
1755178200000|2025-08-14 13:30:00|4582|4582|4578|4576|4584|4583|4576|4574|6513
1755178500000|2025-08-14 13:35:00|4579|4577|4578|4577|4583|4582|4576|4575|4741
1755178800000|2025-08-14 13:40:00|4579|4576|4577|4575|4579|4578|4575|4573|2725
1755179100000|2025-08-14 13:45:00|4576|4576|4577|4575|4580|4578|4575|4573|6787
1755179400000|2025-08-14 13:50:00|4576|4576|4575|4573|4580|4578|4573|4572|6672
1755179700000|2025-08-14 13:55:00|4574|4572|4576|4575|4580|4579|4573|4572|8225
1755180000000|2025-08-14 14:00:00|4575|4573|4569|4568|4575|4573|4568|4567|7204
1755180300000|2025-08-14 14:05:00|4570|4569|4567|4566|4574|4572|4567|4566|7004
1755180600000|2025-08-14 14:10:00|4568|4567|4566|4565|4569|4567|4566|4565|7247
1755180900000|2025-08-14 14:15:00|4565|4564|4571|4569|4571|4569|4565|4564|6242
1755181200000|2025-08-14 14:20:00|4572|4570|4576|4575|4578|4577|4572|4570|6481
1755181500000|2025-08-14 14:25:00|4577|4576|4587|4586|4587|4586|4577|4576|14778
1755181800000|2025-08-14 14:30:00|4586|4585|4594|4592|4595|4593|4582|4580|9018
1755182100000|2025-08-14 14:35:00|4593|4591|4590|4589|4594|4593|4588|4587|9912
1755182400000|2025-08-14 14:40:00|4592|4590|4591|4589|4592|4590|4590|4588|4448
1755182700000|2025-08-14 14:45:00|4592|4590|4593|4592|4598|4597|4592|4589|12598
1755183000000|2025-08-14 14:50:00|4592|4591|4588|4587|4592|4591|4587|4585|12212
1755183300000|2025-08-14 14:55:00|4587|4586|4590|4589|4590|4589|4587|4586|9429
1755183600000|2025-08-14 15:00:00|4591|4587|4588|4586|4591|4589|4586|4585|10575
1755183900000|2025-08-14 15:05:00|4587|4587|4585|4584|4588|4587|4585|4584|7456
1755184200000|2025-08-14 15:10:00|4584|4583|4579|4578|4584|4584|4579|4578|8499
1755184500000|2025-08-14 15:15:00|4578|4577|4580|4579|4580|4579|4577|4576|6216
1755184800000|2025-08-14 15:20:00|4581|4580|4587|4586|4590|4589|4578|4576|9806
1755185100000|2025-08-14 15:25:00|4586|4585|4587|4586|4587|4586|4581|4580|16528
1755154800000|2025-08-14 07:00:00|4540|4535|4541|4537|4549|4547|4537|4532|11322
1755155100000|2025-08-14 07:05:00|4540|4536|4562|4559|4565|4563|4538|4536|19365
1755155400000|2025-08-14 07:10:00|4561|4558|4579|4576|4579|4577|4560|4558|6337
1755155700000|2025-08-14 07:15:00|4580|4577|4594|4592|4596|4594|4577|4575|19041
1755156000000|2025-08-14 07:20:00|4593|4591|4598|4595|4599|4598|4591|4589|13293
1755156300000|2025-08-14 07:25:00|4596|4596|4600|4598|4608|4606|4594|4593|15132
1755156600000|2025-08-14 07:30:00|4601|4599|4605|4603|4611|4609|4598|4597|6490
1755156900000|2025-08-14 07:35:00|4603|4602|4595|4593|4604|4602|4594|4592|7178
1755157200000|2025-08-14 07:40:00|4594|4592|4593|4592|4600|4599|4593|4592|4094
1755157500000|2025-08-14 07:45:00|4594|4591|4605|4603|4608|4607|4593|4591|7923
1755157800000|2025-08-14 07:50:00|4604|4602|4596|4594|4607|4606|4596|4594|2568
1755158100000|2025-08-14 07:55:00|4595|4593|4592|4591|4596|4594|4592|4591|3589
1755158400000|2025-08-14 08:00:00|4593|4592|4602|4600|4602|4600|4593|4592|4471
1755158700000|2025-08-14 08:05:00|4601|4599|4599|4597|4605|4603|4597|4595|8673
1755159000000|2025-08-14 08:10:00|4598|4596|4595|4593|4599|4597|4594|4592|7553
1755159300000|2025-08-14 08:15:00|4594|4594|4594|4593|4595|4594|4593|4592|2581
1755159600000|2025-08-14 08:20:00|4595|4594|4591|4589|4596|4594|4590|4588|4895
1755159900000|2025-08-14 08:25:00|4590|4591|4597|4595|4598|4596|4590|4591|3332
1755160200000|2025-08-14 08:30:00|4596|4594|4594|4593|4596|4594|4592|4590|3544
1755160500000|2025-08-14 08:35:00|4593|4592|4585|4583|4593|4592|4584|4583|12565
1755160800000|2025-08-14 08:40:00|4584|4582|4584|4583|4586|4585|4580|4579|6137
1755161100000|2025-08-14 08:45:00|4583|4582|4582|4580|4583|4582|4581|4580|3018
1755161400000|2025-08-14 08:50:00|4581|4581|4581|4579|4582|4581|4578|4577|6725
1755161700000|2025-08-14 08:55:00|4580|4580|4576|4575|4581|4580|4576|4575|5477
1755162000000|2025-08-14 09:00:00|4577|4577|4579|4578|4582|4580|4577|4575|7619
1755162300000|2025-08-14 09:05:00|4578|4577|4579|4577|4579|4578|4577|4576|1792
1755162600000|2025-08-14 09:10:00|4578|4576|4580|4579|4580|4579|4577|4576|1506
1755162900000|2025-08-14 09:15:00|4579|4578|4583|4582|4583|4582|4578|4577|4421
1755163200000|2025-08-14 09:20:00|4582|4581|4582|4580|4582|4581|4579|4578|7512
1755163500000|2025-08-14 09:25:00|4581|4579|4581|4580|4583|4582|4579|4578|7256
1755163800000|2025-08-14 09:30:00|4580|4579|4585|4584|4585|4584|4580|4579|3377
1755164100000|2025-08-14 09:35:00|4586|4585|4590|4589|4590|4589|4585|4584|3645
1755164400000|2025-08-14 09:40:00|4591|4590|4592|4590|4595|4594|4590|4589|4323
1755164700000|2025-08-14 09:45:00|4591|4591|4590|4589|4591|4591|4589|4588|2347
1755165000000|2025-08-14 09:50:00|4591|4588|4588|4587|4591|4589|4588|4587|2335
1755165300000|2025-08-14 09:55:00|4589|4588|4590|4589|4590|4589|4588|4587|2122
1755165600000|2025-08-14 10:00:00|4589|4588|4586|4585|4589|4589|4586|4585|2249
1755165900000|2025-08-14 10:05:00|4587|4586|4586|4584|4590|4588|4585|4584|3571
1755166200000|2025-08-14 10:10:00|4585|4585|4585|4584|4586|4585|4584|4583|2556
1755166500000|2025-08-14 10:15:00|4584|4583|4585|4584|4586|4585|4584|4583|1095
1755166800000|2025-08-14 10:20:00|4584|4583|4579|4578|4584|4584|4579|4578|1817
1755167100000|2025-08-14 10:25:00|4578|4577|4580|4579|4581|4580|4578|4577|1606
1755167400000|2025-08-14 10:30:00|4579|4578|4578|4577|4579|4578|4576|4574|1051
1755167700000|2025-08-14 10:35:00|4579|4578|4580|4578|4580|4579|4578|4577|827
1755168000000|2025-08-14 10:40:00|4579|4577|4574|4573|4579|4577|4574|4573|3158
1755168300000|2025-08-14 10:45:00|4573|4572|4575|4574|4575|4574|4573|4572|164
1755168600000|2025-08-14 10:50:00|4574|4573|4573|4572|4574|4573|4573|4571|844
1755168900000|2025-08-14 10:55:00|4572|4571|4573|4572|4573|4572|4571|4570|1365
1755169200000|2025-08-14 11:00:00|4574|4571|4583|4581|4583|4582|4574|4571|9011
1755169500000|2025-08-14 11:05:00|4582|4578|4579|4578|4583|4581|4579|4578|1443
1755169800000|2025-08-14 11:10:00|4580|4579|4583|4582|4584|4583|4580|4579|3269
1755170100000|2025-08-14 11:15:00|4584|4581|4586|4585|4587|4586|4584|4581|891
1755170400000|2025-08-14 11:20:00|4587|4586|4585|4584|4588|4587|4585|4584|6469
1755170700000|2025-08-14 11:25:00|4584|4582|4588|4586|4589|4588|4583|4582|3998
1755171000000|2025-08-14 11:30:00|4589|4587|4593|4591|4593|4592|4589|4587|910
1755171300000|2025-08-14 11:35:00|4592|4592|4594|4592|4594|4592|4592|4591|4384
1755171600000|2025-08-14 11:40:00|4593|4591|4593|4591|4595|4593|4592|4591|4741
1755171900000|2025-08-14 11:45:00|4592|4590|4594|4593|4595|4594|4591|4590|1891
1755172200000|2025-08-14 11:50:00|4593|4592|4591|4589|4594|4593|4589|4587|3381
1755172500000|2025-08-14 11:55:00|4592|4590|4596|4594|4599|4597|4592|4590|5342
1755172800000|2025-08-14 12:00:00|4595|4593|4595|4594|4597|4596|4594|4593|2452
1755173100000|2025-08-14 12:05:00|4596|4592|4590|4589|4596|4592|4590|4589|2274
1755173400000|2025-08-14 12:10:00|4591|4590|4589|4588|4591|4590|4589|4588|1519
1755173700000|2025-08-14 12:15:00|4588|4587|4591|4589|4591|4590|4588|4586|2569
1755174000000|2025-08-14 12:20:00|4590|4588|4597|4596|4597|4596|4588|4587|2171
1755174300000|2025-08-14 12:25:00|4598|4597|4587|4586|4598|4597|4587|4586|3968
1755174600000|2025-08-14 12:30:00|4588|4584|4586|4584|4589|4587|4579|4577|15231
1755174900000|2025-08-14 12:35:00|4585|4582|4582|4581|4585|4583|4578|4577|5888
1755175200000|2025-08-14 12:40:00|4583|4580|4579|4577|4583|4582|4577|4575|4743
1755175500000|2025-08-14 12:45:00|4578|4578|4580|4578|4580|4579|4577|4576|2320
1755175800000|2025-08-14 12:50:00|4579|4579|4580|4578|4580|4579|4579|4578|523
1755176100000|2025-08-14 12:55:00|4577|4575|4578|4577|4580|4578|4576|4575|4469
1755176400000|2025-08-14 13:00:00|4577|4576|4581|4579|4583|4581|4577|4575|3520
1755176700000|2025-08-14 13:05:00|4580|4580|4583|4582|4583|4582|4580|4579|879
1755177000000|2025-08-14 13:10:00|4582|4581|4582|4581|4582|4581|4580|4579|2179
1755177300000|2025-08-14 13:15:00|4581|4579|4584|4582|4584|4583|4580|4579|4676
1755177600000|2025-08-14 13:20:00|4583|4583|4585|4584|4586|4585|4582|4581|4380
1755177900000|2025-08-14 13:25:00|4584|4583|4583|4581|4584|4583|4579|4578|5647
1755178200000|2025-08-14 13:30:00|4582|4582|4578|4576|4584|4583|4576|4574|6513
1755178500000|2025-08-14 13:35:00|4579|4577|4578|4577|4583|4582|4576|4575|4741
1755178800000|2025-08-14 13:40:00|4579|4576|4577|4575|4579|4578|4575|4573|2725
1755179100000|2025-08-14 13:45:00|4576|4576|4577|4575|4580|4578|4575|4573|6787
1755179400000|2025-08-14 13:50:00|4576|4576|4575|4573|4580|4578|4573|4572|6672
1755179700000|2025-08-14 13:55:00|4574|4572|4576|4575|4580|4579|4573|4572|8225
1755180000000|2025-08-14 14:00:00|4575|4573|4569|4568|4575|4573|4568|4567|7204
1755180300000|2025-08-14 14:05:00|4570|4569|4567|4566|4574|4572|4567|4566|7004
1755180600000|2025-08-14 14:10:00|4568|4567|4566|4565|4569|4567|4566|4565|7247
1755180900000|2025-08-14 14:15:00|4565|4564|4571|4569|4571|4569|4565|4564|6242
1755181200000|2025-08-14 14:20:00|4572|4570|4576|4575|4578|4577|4572|4570|6481
1755181500000|2025-08-14 14:25:00|4577|4576|4587|4586|4587|4586|4577|4576|14778
1755181800000|2025-08-14 14:30:00|4586|4585|4594|4592|4595|4593|4582|4580|9018
1755182100000|2025-08-14 14:35:00|4593|4591|4590|4589|4594|4593|4588|4587|9912
1755182400000|2025-08-14 14:40:00|4592|4590|4591|4589|4592|4590|4590|4588|4448
1755182700000|2025-08-14 14:45:00|4592|4590|4593|4592|4598|4597|4592|4589|12598
1755183000000|2025-08-14 14:50:00|4592|4591|4588|4587|4592|4591|4587|4585|12212
1755183300000|2025-08-14 14:55:00|4587|4586|4590|4589|4590|4589|4587|4586|9429
1755183600000|2025-08-14 15:00:00|4591|4587|4588|4586|4591|4589|4586|4585|10575
1755183900000|2025-08-14 15:05:00|4587|4587|4585|4584|4588|4587|4585|4584|7456
1755184200000|2025-08-14 15:10:00|4584|4583|4579|4578|4584|4584|4579|4578|8499
1755184500000|2025-08-14 15:15:00|4578|4577|4580|4579|4580|4579|4577|4576|6216
1755184800000|2025-08-14 15:20:00|4581|4580|4587|4586|4590|4589|4578|4576|9806
1755185100000|2025-08-14 15:25:00|4586|4585|4587|4586|4587|4586|4581|4580|16528
1755241200000|2025-08-15 07:00:00|4641|4636|4668|4665|4668|4665|4641|4636|24513
1755241500000|2025-08-15 07:05:00|4667|4666|4668|4666|4672|4670|4664|4662|28217
1755241800000|2025-08-15 07:10:00|4669|4667|4654|4652|4669|4668|4654|4652|7578
1755242100000|2025-08-15 07:15:00|4653|4650|4655|4653|4655|4653|4649|4648|9449
1755242400000|2025-08-15 07:20:00|4654|4654|4664|4661|4667|4664|4654|4653|8285
1755242700000|2025-08-15 07:25:00|4663|4659|4662|4660|4664|4663|4661|4659|3301
1755243000000|2025-08-15 07:30:00|4661|4659|4650|4648|4661|4659|4648|4646|4557
1755243300000|2025-08-15 07:35:00|4651|4649|4664|4662|4664|4662|4651|4649|5502
1755243600000|2025-08-15 07:40:00|4663|4660|4666|4664|4667|4665|4660|4658|5306
1755243900000|2025-08-15 07:45:00|4665|4663|4666|4664|4672|4669|4664|4661|10004
1755244200000|2025-08-15 07:50:00|4667|4663|4659|4658|4669|4666|4659|4658|11602
1755244500000|2025-08-15 07:55:00|4660|4659|4672|4671|4673|4671|4660|4658|7446
1755244800000|2025-08-15 08:00:00|4671|4670|4677|4675|4677|4676|4668|4666|15496
1755245100000|2025-08-15 08:05:00|4676|4673|4670|4669|4676|4675|4670|4669|4276
1755245400000|2025-08-15 08:10:00|4671|4668|4672|4671|4677|4675|4670|4668|10513
1755245700000|2025-08-15 08:15:00|4673|4670|4680|4678|4680|4679|4672|4670|5205
1755246000000|2025-08-15 08:20:00|4682|4679|4675|4674|4682|4680|4674|4672|8649
1755246300000|2025-08-15 08:25:00|4677|4673|4681|4680|4681|4680|4674|4672|6926
1755246600000|2025-08-15 08:30:00|4680|4679|4679|4677|4680|4679|4674|4672|8452
1755246900000|2025-08-15 08:35:00|4678|4676|4670|4669|4679|4676|4669|4668|8412
1755247200000|2025-08-15 08:40:00|4669|4668|4671|4670|4673|4672|4667|4666|7951
1755247500000|2025-08-15 08:45:00|4670|4669|4669|4667|4671|4669|4667|4666|3733
1755247800000|2025-08-15 08:50:00|4668|4668|4663|4661|4671|4670|4663|4661|3266
1755248100000|2025-08-15 08:55:00|4664|4662|4665|4663|4665|4664|4663|4662|1332
1755248400000|2025-08-15 09:00:00|4667|4665|4668|4666|4669|4667|4665|4664|3662
1755248700000|2025-08-15 09:05:00|4667|4664|4666|4664|4667|4666|4664|4663|3962
1755249000000|2025-08-15 09:10:00|4665|4663|4663|4661|4665|4664|4662|4661|4994
1755249300000|2025-08-15 09:15:00|4661|4662|4661|4659|4663|4662|4660|4658|3045
1755249600000|2025-08-15 09:20:00|4660|4658|4658|4657|4660|4658|4658|4657|3613
1755249900000|2025-08-15 09:25:00|4657|4656|4669|4668|4669|4668|4656|4655|7124
1755250200000|2025-08-15 09:30:00|4670|4669|4672|4671|4672|4671|4669|4668|5744
1755250500000|2025-08-15 09:35:00|4673|4672|4673|4672|4675|4674|4671|4669|7542
1755250800000|2025-08-15 09:40:00|4672|4671|4680|4679|4680|4679|4671|4670|6802
1755251100000|2025-08-15 09:45:00|4681|4680|4683|4682|4684|4683|4680|4679|18640
1755251400000|2025-08-15 09:50:00|4682|4681|4687|4685|4689|4688|4681|4680|20965
1755251700000|2025-08-15 09:55:00|4686|4686|4678|4676|4687|4686|4677|4675|16837
1755252000000|2025-08-15 10:00:00|4677|4677|4670|4669|4679|4677|4670|4669|5004
1755252300000|2025-08-15 10:05:00|4671|4668|4669|4668|4672|4670|4668|4667|4134
1755252600000|2025-08-15 10:10:00|4668|4666|4667|4665|4669|4668|4666|4664|3439
1755252900000|2025-08-15 10:15:00|4666|4664|4667|4666|4667|4666|4662|4661|2158
1755253200000|2025-08-15 10:20:00|4668|4665|4673|4671|4673|4672|4668|4665|5274
1755253500000|2025-08-15 10:25:00|4672|4672|4676|4674|4677|4675|4672|4671|4407
1755253800000|2025-08-15 10:30:00|4675|4673|4678|4677|4678|4677|4672|4671|1596
1755254100000|2025-08-15 10:35:00|4677|4676|4678|4676|4678|4677|4676|4674|3493
1755254400000|2025-08-15 10:40:00|4677|4675|4679|4677|4680|4679|4677|4675|1965
1755254700000|2025-08-15 10:45:00|4680|4678|4675|4673|4680|4678|4675|4673|1887
1755255000000|2025-08-15 10:50:00|4674|4674|4671|4670|4676|4674|4671|4670|4580
1755255300000|2025-08-15 10:55:00|4670|4669|4666|4665|4671|4669|4663|4662|8453
1755255600000|2025-08-15 11:00:00|4668|4666|4668|4665|4668|4666|4668|4665|101
1755255900000|2025-08-15 11:05:00|4669|4667|4669|4667|4670|4669|4666|4664|7394
1755256200000|2025-08-15 11:10:00|4668|4669|4665|4663|4670|4669|4663|4662|4332
1755256500000|2025-08-15 11:15:00|4663|4662|4666|4665|4670|4669|4663|4661|6328
1755256800000|2025-08-15 11:20:00|4668|4664|4666|4664|4668|4667|4665|4664|2193
1755257100000|2025-08-15 11:25:00|4667|4665|4663|4661|4667|4666|4663|4661|6680
1755257400000|2025-08-15 11:30:00|4662|4662|4663|4662|4668|4666|4662|4662|2168
1755257700000|2025-08-15 11:35:00|4662|4661|4664|4662|4665|4663|4662|4660|1796
1755258000000|2025-08-15 11:40:00|4665|4664|4670|4669|4670|4669|4665|4664|911
1755258300000|2025-08-15 11:45:00|4671|4668|4678|4677|4678|4677|4670|4668|2893
1755258600000|2025-08-15 11:50:00|4677|4676|4677|4675|4679|4677|4675|4674|7787
1755258900000|2025-08-15 11:55:00|4676|4674|4669|4667|4677|4675|4669|4667|2738
1755259200000|2025-08-15 12:00:00|4668|4666|4667|4665|4669|4667|4666|4664|1257
1755259500000|2025-08-15 12:05:00|4668|4666|4669|4667|4670|4668|4667|4665|3750
1755259800000|2025-08-15 12:10:00|4668|4666|4663|4661|4669|4667|4662|4660|3054
1755260100000|2025-08-15 12:15:00|4662|4662|4659|4658|4664|4662|4659|4658|5396
1755260400000|2025-08-15 12:20:00|4660|4657|4660|4659|4665|4664|4660|4657|5159
1755260700000|2025-08-15 12:25:00|4661|4660|4661|4659|4663|4662|4659|4658|2470
1755261000000|2025-08-15 12:30:00|4663|4661|4663|4661|4664|4662|4660|4658|7562
1755261300000|2025-08-15 12:35:00|4662|4660|4663|4661|4666|4664|4660|4659|3634
1755261600000|2025-08-15 12:40:00|4662|4660|4660|4659|4663|4662|4660|4658|3267
1755261900000|2025-08-15 12:45:00|4661|4660|4664|4662|4664|4662|4659|4657|1495
1755262200000|2025-08-15 12:50:00|4663|4663|4661|4659|4665|4663|4660|4659|2402
1755262500000|2025-08-15 12:55:00|4660|4658|4658|4656|4663|4661|4657|4656|3099
1755262800000|2025-08-15 13:00:00|4657|4655|4661|4659|4661|4659|4654|4652|5571
1755263100000|2025-08-15 13:05:00|4660|4660|4664|4662|4664|4663|4660|4659|3376
1755263400000|2025-08-15 13:10:00|4663|4661|4664|4662|4665|4663|4662|4661|2312
1755263700000|2025-08-15 13:15:00|4663|4663|4667|4666|4668|4667|4663|4663|1388
1755264000000|2025-08-15 13:20:00|4666|4664|4668|4666|4670|4668|4666|4664|3372
1755264300000|2025-08-15 13:25:00|4667|4667|4667|4665|4671|4670|4667|4665|5267
1755264600000|2025-08-15 13:30:00|4668|4666|4664|4662|4670|4668|4664|4662|2832
1755264900000|2025-08-15 13:35:00|4665|4663|4669|4667|4671|4669|4664|4662|1285
1755265200000|2025-08-15 13:40:00|4670|4668|4669|4667|4672|4671|4668|4667|3818
1755265500000|2025-08-15 13:45:00|4667|4665|4655|4653|4667|4665|4655|4653|4223
1755265800000|2025-08-15 13:50:00|4656|4654|4651|4649|4657|4655|4649|4647|4314
1755266100000|2025-08-15 13:55:00|4652|4650|4654|4652|4654|4653|4651|4649|3066
1755266400000|2025-08-15 14:00:00|4653|4649|4655|4653|4659|4657|4648|4647|7441
1755266700000|2025-08-15 14:05:00|4654|4652|4644|4642|4655|4654|4644|4642|4178
1755267000000|2025-08-15 14:10:00|4643|4643|4637|4634|4644|4643|4635|4634|7706
1755267300000|2025-08-15 14:15:00|4636|4632|4636|4634|4637|4635|4632|4630|6831
1755267600000|2025-08-15 14:20:00|4635|4635|4632|4630|4639|4637|4632|4630|4011
1755267900000|2025-08-15 14:25:00|4631|4629|4634|4632|4634|4632|4630|4628|7332
1755268200000|2025-08-15 14:30:00|4633|4631|4631|4629|4636|4634|4630|4629|6739
1755268500000|2025-08-15 14:35:00|4630|4630|4635|4633|4637|4635|4630|4629|4444
1755268800000|2025-08-15 14:40:00|4636|4634|4636|4634|4641|4638|4635|4633|6464
1755269100000|2025-08-15 14:45:00|4637|4636|4638|4636|4638|4636|4635|4634|2799
1755269400000|2025-08-15 14:50:00|4637|4637|4633|4631|4639|4637|4631|4630|6336
1755269700000|2025-08-15 14:55:00|4632|4630|4629|4628|4633|4632|4628|4626|7760
1755270000000|2025-08-15 15:00:00|4630|4627|4631|4629|4633|4631|4624|4623|5255
1755270300000|2025-08-15 15:05:00|4630|4631|4632|4631|4633|4632|4629|4628|5611
1755270600000|2025-08-15 15:10:00|4633|4630|4637|4636|4639|4638|4633|4630|10167
1755270900000|2025-08-15 15:15:00|4636|4635|4635|4634|4638|4637|4635|4633|6243
1755271200000|2025-08-15 15:20:00|4634|4633|4631|4629|4635|4634|4631|4629|6103
1755271500000|2025-08-15 15:25:00|4630|4630|4633|4631|4634|4633|4630|4628|6183
1755500400000|2025-08-18 07:00:00|4597|4586|4596|4594|4598|4597|4582|4579|6817
1755500700000|2025-08-18 07:05:00|4597|4593|4605|4603|4608|4607|4597|4593|7511
1755501000000|2025-08-18 07:10:00|4604|4602|4599|4596|4605|4603|4595|4592|4985
1755501300000|2025-08-18 07:15:00|4601|4597|4589|4587|4602|4599|4586|4584|5068
1755501600000|2025-08-18 07:20:00|4590|4588|4605|4603|4607|4605|4589|4586|4303
1755501900000|2025-08-18 07:25:00|4604|4601|4598|4596|4605|4604|4595|4594|3717
1755502200000|2025-08-18 07:30:00|4597|4597|4595|4593|4598|4597|4594|4592|2868
1755502500000|2025-08-18 07:35:00|4594|4592|4599|4597|4599|4597|4591|4590|3370
1755502800000|2025-08-18 07:40:00|4598|4596|4600|4598|4602|4601|4596|4594|2530
1755503100000|2025-08-18 07:45:00|4599|4596|4600|4599|4602|4600|4597|4595|2318
1755503400000|2025-08-18 07:50:00|4602|4600|4605|4603|4606|4604|4601|4599|1697
1755503700000|2025-08-18 07:55:00|4606|4604|4604|4602|4606|4605|4602|4601|940
1755504000000|2025-08-18 08:00:00|4603|4603|4599|4597|4605|4604|4596|4594|5581
1755504300000|2025-08-18 08:05:00|4598|4596|4602|4601|4605|4603|4598|4596|1515
1755504600000|2025-08-18 08:10:00|4603|4602|4601|4599|4604|4602|4598|4596|2181
1755504900000|2025-08-18 08:15:00|4604|4600|4610|4608|4610|4609|4604|4600|2071
1755505200000|2025-08-18 08:20:00|4609|4609|4608|4606|4612|4610|4607|4606|2621
1755505500000|2025-08-18 08:25:00|4606|4604|4611|4609|4612|4611|4606|4604|1356
1755505800000|2025-08-18 08:30:00|4610|4608|4610|4608|4611|4610|4609|4607|2529
1755506100000|2025-08-18 08:35:00|4609|4606|4608|4606|4610|4606|4605|4604|1421
1755506400000|2025-08-18 08:40:00|4609|4607|4617|4615|4618|4616|4609|4607|2915
1755506700000|2025-08-18 08:45:00|4616|4614|4617|4616|4618|4617|4614|4613|1421
1755507000000|2025-08-18 08:50:00|4616|4614|4616|4615|4618|4617|4612|4611|2526
1755507300000|2025-08-18 08:55:00|4617|4616|4617|4615|4618|4617|4614|4612|1432
1755507600000|2025-08-18 09:00:00|4616|4616|4619|4618|4619|4618|4613|4611|3627
1755507900000|2025-08-18 09:05:00|4618|4617|4618|4617|4619|4617|4617|4616|3582
1755508200000|2025-08-18 09:10:00|4619|4618|4612|4610|4619|4618|4611|4610|3612
1755508500000|2025-08-18 09:15:00|4611|4609|4608|4607|4611|4609|4608|4606|1100
1755508800000|2025-08-18 09:20:00|4609|4608|4607|4605|4609|4608|4607|4605|426
1755509100000|2025-08-18 09:25:00|4608|4606|4603|4602|4608|4606|4603|4601|2482
1755509400000|2025-08-18 09:30:00|4604|4601|4606|4605|4607|4606|4604|4601|1727
1755509700000|2025-08-18 09:35:00|4609|4607|4607|4606|4611|4610|4607|4606|3167
1755510000000|2025-08-18 09:40:00|4606|4605|4607|4605|4607|4606|4605|4603|822
1755510300000|2025-08-18 09:45:00|4606|4606|4603|4601|4606|4606|4602|4601|852
1755510600000|2025-08-18 09:50:00|4602|4600|4603|4601|4603|4602|4598|4597|616
1755510900000|2025-08-18 09:55:00|4604|4602|4603|4601|4606|4605|4603|4601|926
1755511200000|2025-08-18 10:00:00|4602|4602|4610|4608|4610|4608|4601|4600|2831
1755511500000|2025-08-18 10:05:00|4611|4609|4612|4611|4612|4611|4611|4608|1230
1755511800000|2025-08-18 10:10:00|4611|4610|4615|4613|4615|4613|4609|4607|4897
1755512100000|2025-08-18 10:15:00|4614|4612|4620|4618|4620|4618|4613|4612|1470
1755512400000|2025-08-18 10:20:00|4619|4617|4617|4616|4620|4618|4617|4615|1423
1755512700000|2025-08-18 10:25:00|4616|4615|4614|4612|4616|4615|4612|4611|2825
1755513000000|2025-08-18 10:30:00|4615|4613|4613|4612|4615|4614|4613|4612|257
1755513300000|2025-08-18 10:35:00|4614|4613|4619|4618|4619|4618|4613|4613|1389
1755513600000|2025-08-18 10:40:00|||||||||634
1755513900000|2025-08-18 10:45:00|4618|4617|4617|4616|4618|4618|4617|4616|187
1755514200000|2025-08-18 10:50:00|4618|4617|4614|4613|4618|4617|4614|4613|356
1755514500000|2025-08-18 10:55:00|4613|4612|4613|4611|4614|4613|4612|4611|415
1755514800000|2025-08-18 11:00:00|4614|4612|4617|4615|4618|4616|4614|4612|1081
1755515100000|2025-08-18 11:05:00|4616|4614|4619|4618|4619|4618|4614|4613|1748
1755515400000|2025-08-18 11:10:00|4618|4617|4620|4618|4620|4618|4617|4615|4252
1755515700000|2025-08-18 11:15:00|4619|4617|4614|4613|4619|4618|4614|4613|1202
1755516000000|2025-08-18 11:20:00|4613|4612|4615|4614|4616|4614|4613|4611|1216
1755516300000|2025-08-18 11:25:00|4616|4615|4613|4612|4617|4615|4613|4612|1069
1755516600000|2025-08-18 11:30:00|4612|4611|4612|4611|4613|4612|4612|4611|1326
1755516900000|2025-08-18 11:35:00|4611|4610|4619|4617|4619|4617|4611|4610|960
1755517200000|2025-08-18 11:40:00|4618|4618|4617|4616|4620|4619|4616|4615|3271
1755517500000|2025-08-18 11:45:00|4618|4617|4617|4616|4619|4617|4617|4616|259
1755517800000|2025-08-18 11:50:00|4618|4617|4617|4615|4619|4617|4617|4615|758
1755518100000|2025-08-18 11:55:00||4616||4616||4616||4616|35
1755518400000|2025-08-18 12:00:00|4620|4615|4621|4620|4623|4622|4619|4615|2121
1755518700000|2025-08-18 12:05:00|4622|4619|4621|4619|4622|4621|4619|4618|1634
1755519000000|2025-08-18 12:10:00|4620|4620|4626|4625|4626|4625|4620|4619|2585
1755519300000|2025-08-18 12:15:00|4625|4623|4629|4627|4629|4627|4625|4623|1576
1755519600000|2025-08-18 12:20:00|4628|4626|4625|4624|4628|4626|4624|4623|1485
1755519900000|2025-08-18 12:25:00|4626|4625|4630|4628|4632|4630|4626|4625|6227
1755520200000|2025-08-18 12:30:00|4629|4624|4628|4627|4629|4627|4623|4622|2381
1755520500000|2025-08-18 12:35:00|4629|4628|4632|4631|4632|4631|4629|4627|1638
1755520800000|2025-08-18 12:40:00|4628|4630|4628|4627|4630|4630|4626|4625|3833
1755521100000|2025-08-18 12:45:00|4629|4626|4629|4627|4630|4628|4626|4624|1072
1755521400000|2025-08-18 12:50:00|4628|4626|4630|4628|4631|4629|4628|4626|182
1755521700000|2025-08-18 12:55:00|4629|4627|4629|4627|4631|4629|4627|4626|2806
1755522000000|2025-08-18 13:00:00|4630|4628|4630|4628|4633|4631|4630|4628|1678
1755522300000|2025-08-18 13:05:00|4629|4629|4632|4630|4632|4631|4628|4627|1284
1755522600000|2025-08-18 13:10:00|4633|4631|4632|4630|4633|4632|4632|4630|1390
1755522900000|2025-08-18 13:15:00|4631|4629|4633|4632|4634|4633|4630|4629|1845
1755523200000|2025-08-18 13:20:00|4634|4633|4642|4640|4642|4640|4634|4633|1678
1755523500000|2025-08-18 13:25:00|4640|4641|4641|4639|4642|4641|4640|4638|2869
1755523800000|2025-08-18 13:30:00|4639|4638|4637|4635|4639|4638|4634|4633|3800
1755524100000|2025-08-18 13:35:00|4636|4634|4630|4629|4637|4636|4630|4628|1012
1755524400000|2025-08-18 13:40:00|4632|4630|4642|4641|4643|4641|4632|4630|9187
1755524700000|2025-08-18 13:45:00|4643|4642|4639|4637|4646|4644|4639|4637|6109
1755525000000|2025-08-18 13:50:00|4638|4638|4636|4634|4638|4638|4633|4632|3547
1755525300000|2025-08-18 13:55:00|4635|4632|4634|4632|4635|4633|4630|4629|2969
1755525600000|2025-08-18 14:00:00|4633|4633|4639|4638|4640|4638|4633|4631|3049
1755525900000|2025-08-18 14:05:00|4638|4637|4634|4632|4639|4637|4634|4632|4489
1755526200000|2025-08-18 14:10:00|4633|4631|4632|4631|4634|4633|4632|4630|6088
1755526500000|2025-08-18 14:15:00|4634|4630|4628|4627|4634|4633|4627|4626|9236
1755526800000|2025-08-18 14:20:00|4629|4628|4631|4630|4632|4631|4627|4626|10647
1755527100000|2025-08-18 14:25:00|4632|4629|4628|4626|4632|4629|4626|4624|3172
1755527400000|2025-08-18 14:30:00|4627|4627|4634|4632|4634|4632|4627|4627|5654
1755527700000|2025-08-18 14:35:00|4633|4633|4633|4631|4635|4634|4632|4631|4598
1755528000000|2025-08-18 14:40:00|4635|4632|4633|4631|4635|4634|4631|4630|3372
1755528300000|2025-08-18 14:45:00|4632|4632|4629|4627|4632|4632|4624|4622|3340
1755528600000|2025-08-18 14:50:00|4630|4628|4628|4627|4630|4628|4626|4625|10320
1755528900000|2025-08-18 14:55:00|4630|4629|4627|4625|4632|4630|4626|4625|2431
1755529200000|2025-08-18 15:00:00|4626|4624|4626|4625|4628|4626|4626|4624|6268
1755529500000|2025-08-18 15:05:00|4625|4624|4629|4627|4629|4627|4624|4623|5508
1755529800000|2025-08-18 15:10:00|4628|4626|4626|4625|4629|4627|4626|4624|3292
1755530100000|2025-08-18 15:15:00|4627|4626|4631|4630|4631|4630|4627|4625|6298
1755530400000|2025-08-18 15:20:00|4632|4631|4635|4634|4636|4634|4632|4630|8260
1755530700000|2025-08-18 15:25:00|4636|4633|4633|4632|4636|4635|4631|4630|12864
1755586800000|2025-08-19 07:00:00|4635|4630|4659|4657|4660|4657|4635|4630|4932
1755587100000|2025-08-19 07:05:00|4660|4661|4656|4654|4666|4663|4656|4654|5027
1755587400000|2025-08-19 07:10:00|4655|4653|4645|4643|4655|4653|4645|4642|5843
1755587700000|2025-08-19 07:15:00|4648|4645|4657|4655|4657|4655|4648|4645|5771
1755588000000|2025-08-19 07:20:00|4656|4654|4667|4666|4669|4667|4656|4654|3232
1755588300000|2025-08-19 07:25:00|4666|4665|4668|4667|4669|4667|4665|4664|2047
1755588600000|2025-08-19 07:30:00|4669|4666|4669|4666|4671|4669|4664|4662|11792
1755588900000|2025-08-19 07:35:00|4668|4665|4667|4665|4669|4667|4663|4662|3757
1755589200000|2025-08-19 07:40:00|4666|4666|4671|4670|4671|4670|4666|4665|5105
1755589500000|2025-08-19 07:45:00|4673|4671|4674|4673|4674|4673|4669|4667|3431
1755589800000|2025-08-19 07:50:00|4675|4671|4674|4672|4676|4674|4672|4671|4490
1755590100000|2025-08-19 07:55:00|4673|4671|4679|4677|4679|4677|4672|4671|2051
1755590400000|2025-08-19 08:00:00|4681|4679|4681|4679|4685|4683|4679|4678|5140
1755590700000|2025-08-19 08:05:00|4682|4680|4687|4686|4687|4686|4681|4680|576
1755591000000|2025-08-19 08:10:00|4686|4685|4689|4687|4690|4688|4682|4681|1845
1755591300000|2025-08-19 08:15:00|4690|4688|4690|4688|4691|4690|4688|4686|2140
1755591600000|2025-08-19 08:20:00|4689|4687|4687|4685|4689|4687|4684|4683|2646
1755591900000|2025-08-19 08:25:00|4686|4684|4689|4687|4689|4687|4686|4684|631
1755592200000|2025-08-19 08:30:00|4688|4688|4691|4689|4691|4689|4685|4684|2643
1755592500000|2025-08-19 08:35:00|4692|4690|4697|4696|4697|4696|4692|4690|2006
1755592800000|2025-08-19 08:40:00|4696|4695|4695|4693|4699|4698|4694|4693|6221
1755593100000|2025-08-19 08:45:00|4694|4694|4697|4695|4697|4695|4693|4691|1419
1755593400000|2025-08-19 08:50:00|4698|4696|4700|4699|4702|4700|4697|4696|12214
1755593700000|2025-08-19 08:55:00|4699|4698|4703|4701|4704|4703|4699|4697|8120
1755594000000|2025-08-19 09:00:00|4704|4702|4705|4704|4706|4705|4703|4701|7035
1755594300000|2025-08-19 09:05:00|4704|4703|4710|4709|4710|4709|4704|4703|1887
1755594600000|2025-08-19 09:10:00|4712|4710|4717|4715|4717|4716|4711|4710|4089
1755594900000|2025-08-19 09:15:00|4716|4714|4717|4715|4721|4720|4714|4713|6221
1755595200000|2025-08-19 09:20:00|4716|4714|4716|4715|4718|4716|4714|4712|3175
1755595500000|2025-08-19 09:25:00|4717|4716|4723|4722|4725|4723|4717|4716|4323
1755595800000|2025-08-19 09:30:00|4724|4725|4728|4726|4729|4728|4723|4724|6766
1755596100000|2025-08-19 09:35:00|4727|4727|4727|4726|4728|4727|4726|4724|1406
1755596400000|2025-08-19 09:40:00|4726|4725|4734|4732|4734|4733|4726|4725|6869
1755596700000|2025-08-19 09:45:00|4733|4731|4728|4727|4734|4731|4727|4726|2184
1755597000000|2025-08-19 09:50:00|4729|4726|4721|4720|4732|4731|4721|4720|3910
1755597300000|2025-08-19 09:55:00|4722|4721|4720|4718|4724|4722|4717|4716|15069
1755597600000|2025-08-19 10:00:00|4719|4716|4720|4719|4721|4720|4718|4716|2506
1755597900000|2025-08-19 10:05:00|4721|4720|4731|4729|4732|4730|4721|4719|2899
1755598200000|2025-08-19 10:10:00|4733|4730|4732|4730|4734|4733|4729|4728|3942
1755598500000|2025-08-19 10:15:00|4733|4731|4729|4728|4735|4733|4728|4727|2293
1755598800000|2025-08-19 10:20:00|4728|4727|4738|4737|4741|4740|4728|4727|6144
1755599100000|2025-08-19 10:25:00|4737|4736|4733|4732|4737|4736|4733|4732|1902
1755599400000|2025-08-19 10:30:00|4732|4731|4730|4728|4734|4733|4728|4727|770
1755599700000|2025-08-19 10:35:00|4729|4727|4725|4723|4731|4730|4725|4723|2074
1755600000000|2025-08-19 10:40:00|4724|4721|4719|4717|4724|4721|4715|4713|7299
1755600300000|2025-08-19 10:45:00|4718|4716|4719|4717|4719|4717|4717|4716|3712
1755600600000|2025-08-19 10:50:00|4718|4716|4726|4724|4726|4725|4718|4716|3417
1755600900000|2025-08-19 10:55:00|4725|4723|4719|4718|4725|4723|4718|4716|1771
1755601200000|2025-08-19 11:00:00|4720|4717|4724|4723|4726|4724|4720|4717|2950
1755601500000|2025-08-19 11:05:00|4723|4722|4726|4725|4726|4725|4723|4722|1949
1755601800000|2025-08-19 11:10:00|4727|4724|4726|4724|4729|4727|4724|4723|3612
1755602100000|2025-08-19 11:15:00|4727|4725|4730|4728|4731|4729|4727|4725|2957
1755602400000|2025-08-19 11:20:00|4729|4727|4728|4727|4730|4728|4728|4727|1301
1755602700000|2025-08-19 11:25:00|4729|4728|4733|4731|4733|4731|4729|4727|3191
1755603000000|2025-08-19 11:30:00|4732|4730|4730|4728|4733|4732|4729|4728|2938
1755603300000|2025-08-19 11:35:00|4731|4730|4733|4732|4734|4732|4731|4730|1865
1755603600000|2025-08-19 11:40:00|4731|4730|4732|4731|4733|4731|4730|4729|446
1755603900000|2025-08-19 11:45:00|4735|4730|4737|4736|4737|4736|4733|4730|1651
1755604200000|2025-08-19 11:50:00|4738|4737|4736|4735|4738|4737|4736|4735|724
1755604500000|2025-08-19 11:55:00|4737|4736|4740|4738|4741|4740|4736|4735|11399
1755604800000|2025-08-19 12:00:00|4739|4737|4744|4742|4744|4743|4738|4737|3788
1755605100000|2025-08-19 12:05:00|4743|4741|4747|4745|4748|4747|4742|4741|4927
1755605400000|2025-08-19 12:10:00|4748|4746|4747|4746|4748|4747|4746|4745|5131
1755605700000|2025-08-19 12:15:00|4746|4745|4745|4744|4747|4746|4745|4744|3558
1755606000000|2025-08-19 12:20:00|4746|4745|4754|4753|4754|4753|4744|4743|24336
1755606300000|2025-08-19 12:25:00|4755|4752|4755|4753|4755|4754|4752|4751|5612
1755606600000|2025-08-19 12:30:00|4753|4752|4760|4758|4760|4759|4752|4750|11397
1755606900000|2025-08-19 12:35:00|4761|4760|4762|4761|4764|4762|4759|4758|4820
1755607200000|2025-08-19 12:40:00|4761|4760|4761|4760|4765|4764|4761|4760|4144
1755607500000|2025-08-19 12:45:00|4760|4759|4760|4759|4765|4763|4760|4758|8267
1755607800000|2025-08-19 12:50:00|4759|4757|4749|4748|4759|4757|4749|4748|8524
1755608100000|2025-08-19 12:55:00|4748|4747|4753|4751|4753|4751|4748|4747|3405
1755608400000|2025-08-19 13:00:00|4752|4752|4754|4752|4756|4755|4752|4751|2806
1755608700000|2025-08-19 13:05:00|4755|4753|4756|4754|4756|4754|4752|4751|7216
1755609000000|2025-08-19 13:10:00|4758|4755|4757|4756|4759|4758|4754|4753|4699
1755609300000|2025-08-19 13:15:00|4758|4755|4751|4750|4758|4755|4751|4750|4373
1755609600000|2025-08-19 13:20:00|4750|4749|4750|4749|4754|4752|4750|4749|1231
1755609900000|2025-08-19 13:25:00|4749|4747|4747|4745|4749|4748|4745|4743|2979
1755610200000|2025-08-19 13:30:00|4748|4746|4750|4749|4751|4750|4745|4743|5403
1755610500000|2025-08-19 13:35:00|4752|4750|4753|4751|4757|4756|4752|4750|3538
1755610800000|2025-08-19 13:40:00|4754|4752|4763|4761|4763|4762|4754|4752|9165
1755611100000|2025-08-19 13:45:00|4767|4762|4765|4764|4774|4773|4765|4761|18992
1755611400000|2025-08-19 13:50:00|4766|4763|4763|4762|4767|4765|4760|4758|11997
1755611700000|2025-08-19 13:55:00|4762|4761|4757|4755|4762|4761|4755|4753|4921
1755612000000|2025-08-19 14:00:00|4756|4756|4761|4760|4763|4762|4756|4756|6787
1755612300000|2025-08-19 14:05:00|4760|4759|4755|4754|4763|4762|4755|4753|5714
1755612600000|2025-08-19 14:10:00|4754|4753|4760|4758|4760|4759|4754|4753|6049
1755612900000|2025-08-19 14:15:00|4759|4757|4754|4752|4759|4757|4751|4749|5589
1755613200000|2025-08-19 14:20:00|4753|4751|4760|4759|4761|4759|4752|4751|8340
1755613500000|2025-08-19 14:25:00|4758|4758|4765|4763|4768|4766|4758|4757|6077
1755613800000|2025-08-19 14:30:00|4766|4765|4769|4768|4770|4768|4764|4762|6315
1755614100000|2025-08-19 14:35:00|4770|4769|4776|4775|4777|4776|4769|4769|14842
1755614400000|2025-08-19 14:40:00|4777|4776|4766|4765|4779|4777|4766|4765|10407
1755614700000|2025-08-19 14:45:00|4765|4764|4765|4764|4765|4764|4761|4760|8148
1755615000000|2025-08-19 14:50:00|4767|4765|4767|4765|4767|4765|4760|4759|13671
1755615300000|2025-08-19 14:55:00|4768|4766|4766|4764|4771|4770|4765|4764|15242
1755615600000|2025-08-19 15:00:00|4765|4763|4768|4767|4769|4767|4759|4758|16418
1755615900000|2025-08-19 15:05:00|4767|4766|4765|4763|4767|4766|4763|4762|7571
1755616200000|2025-08-19 15:10:00|4764|4764|4768|4767|4769|4768|4764|4763|14132
1755616500000|2025-08-19 15:15:00|4769|4768|4769|4768|4772|4770|4768|4766|13903
1755616800000|2025-08-19 15:20:00|4770|4767|4768|4767|4772|4771|4768|4766|23864
1755617100000|2025-08-19 15:25:00|4766|4764|4770|4768|4771|4769|4765|4764|12124
1755673200000|2025-08-20 07:00:00|4790|4782|4753|4750|4790|4783|4738|4734|7661
1755673500000|2025-08-20 07:05:00|4756|4752|4752|4749|4762|4760|4750|4748|3853
1755673800000|2025-08-20 07:10:00|4750|4750|4755|4753|4757|4754|4747|4744|4386
1755674100000|2025-08-20 07:15:00|4754|4752|4753|4751|4757|4755|4750|4747|5441
1755674400000|2025-08-20 07:20:00|4754|4750|4759|4757|4759|4757|4752|4750|2875
1755674700000|2025-08-20 07:25:00|4758|4756|4765|4763|4765|4763|4758|4756|4162
1755675000000|2025-08-20 07:30:00|4764|4762|4780|4778|4780|4779|4761|4759|11855
1755675300000|2025-08-20 07:35:00|4779|4779|4776|4774|4779|4779|4770|4768|4521
1755675600000|2025-08-20 07:40:00|4777|4775|4776|4775|4780|4778|4774|4772|1249
1755675900000|2025-08-20 07:45:00|4778|4776|4772|4770|4778|4777|4772|4770|4498
1755676200000|2025-08-20 07:50:00|4774|4771|4774|4772|4775|4773|4769|4767|2619
1755676500000|2025-08-20 07:55:00|4773|4771|4781|4779|4782|4781|4773|4771|3551
1755676800000|2025-08-20 08:00:00|4780|4780|4782|4780|4784|4783|4776|4774|5089
1755677100000|2025-08-20 08:05:00|4783|4781|4778|4777|4786|4784|4777|4776|4591
1755677400000|2025-08-20 08:10:00|4779|4778|4774|4773|4781|4780|4773|4772|2433
1755677700000|2025-08-20 08:15:00|4773|4772|4774|4773|4778|4777|4771|4769|10624
1755678000000|2025-08-20 08:20:00|4775|4774|4777|4775|4778|4776|4772|4770|3158
1755678300000|2025-08-20 08:25:00|4778|4776|4777|4776|4780|4778|4776|4775|5321
1755678600000|2025-08-20 08:30:00|4778|4775|4796|4794|4796|4795|4777|4775|9569
1755678900000|2025-08-20 08:35:00|4795|4793|4795|4793|4798|4796|4793|4791|6292
1755679200000|2025-08-20 08:40:00|4794|4792|4795|4793|4795|4793|4790|4789|6195
1755679500000|2025-08-20 08:45:00|4794|4792|4794|4793|4794|4793|4791|4790|5270
1755679800000|2025-08-20 08:50:00|4795|4792|4792|4791|4796|4795|4790|4789|7774
1755680100000|2025-08-20 08:55:00|4793|4790|4790|4788|4793|4791|4788|4787|5802
1755680400000|2025-08-20 09:00:00|4791|4789|4796|4794|4797|4795|4790|4788|10179
1755680700000|2025-08-20 09:05:00|4795|4795|4794|4792|4798|4797|4794|4792|3141
1755681000000|2025-08-20 09:10:00|4795|4793|4799|4797|4799|4797|4792|4790|5262
1755681300000|2025-08-20 09:15:00|4800|4798|4799|4797|4800|4798|4798|4797|5104
1755681600000|2025-08-20 09:20:00|4798|4798|4799|4797|4800|4798|4796|4795|6265
1755681900000|2025-08-20 09:25:00|4798|4798|4791|4789|4802|4801|4790|4788|9894
1755682200000|2025-08-20 09:30:00|4790|4787|4791|4789|4795|4793|4788|4787|5573
1755682500000|2025-08-20 09:35:00|4792|4790|4793|4791|4794|4793|4791|4789|5227
1755682800000|2025-08-20 09:40:00|4792|4790|4791|4790|4792|4790|4790|4789|5193
1755683100000|2025-08-20 09:45:00|4790|4789|4789|4787|4791|4790|4789|4787|7612
1755683400000|2025-08-20 09:50:00|4787|4788|4789|4788|4790|4789|4787|4785|9425
1755683700000|2025-08-20 09:55:00|4788|4787|4790|4788|4790|4788|4784|4783|4524
1755684000000|2025-08-20 10:00:00|4789|4787|4786|4785|4789|4787|4785|4784|3731
1755684300000|2025-08-20 10:05:00|4784|4783|4786|4784|4786|4784|4784|4782|473
1755684600000|2025-08-20 10:10:00|4787|4785|4785|4784|4789|4787|4785|4784|3963
1755684900000|2025-08-20 10:15:00|4786|4785|4790|4788|4790|4789|4785|4785|1085
1755685200000|2025-08-20 10:20:00|4791|4789|4791|4790|4793|4792|4791|4789|5670
1755685500000|2025-08-20 10:25:00|4790|4789|4791|4790|4792|4790|4790|4789|1559
1755685800000|2025-08-20 10:30:00|4792|4789|4794|4792|4794|4793|4791|4789|1088
1755686100000|2025-08-20 10:35:00|4793|4793|4796|4794|4796|4794|4792|4791|2747
1755686400000|2025-08-20 10:40:00|4795|4795|4795|4794|4796|4795|4795|4794|1433
1755686700000|2025-08-20 10:45:00|4796|4795|4798|4797|4798|4797|4794|4793|1638
1755687000000|2025-08-20 10:50:00|4799|4798|4802|4800|4803|4801|4799|4798|13064
1755687300000|2025-08-20 10:55:00|4803|4801|4804|4803|4805|4803|4802|4801|6725
1755687600000|2025-08-20 11:00:00|4805|4802|4804|4802|4807|4805|4804|4802|4960
1755687900000|2025-08-20 11:05:00|4803|4803|4803|4801|4805|4803|4801|4799|3464
1755688200000|2025-08-20 11:10:00|4802|4800|4802|4801|4803|4802|4801|4800|2371
1755688500000|2025-08-20 11:15:00|4803|4800|4801|4799|4803|4801|4800|4799|5848
1755688800000|2025-08-20 11:20:00|4802|4800|4803|4802|4803|4802|4800|4798|2063
1755689100000|2025-08-20 11:25:00|4802|4801|4803|4802|4804|4803|4802|4801|3056
1755689400000|2025-08-20 11:30:00|4804|4801|4803|4801|4805|4803|4802|4801|1817
1755689700000|2025-08-20 11:35:00|4800|4799|4802|4801|4804|4802|4800|4799|648
1755690000000|2025-08-20 11:40:00|4803|4800|4802|4801|4804|4802|4800|4799|5067
1755690300000|2025-08-20 11:45:00|4801|4799|4798|4797|4802|4801|4798|4796|3352
1755690600000|2025-08-20 11:50:00|4799|4798|4800|4798|4800|4799|4798|4796|3000
1755690900000|2025-08-20 11:55:00|4799|4799|4800|4798|4800|4799|4799|4798|7008
1755691200000|2025-08-20 12:00:00|4799|4796|4800|4799|4801|4799|4797|4796|1182
1755691500000|2025-08-20 12:05:00|4801|4800|4803|4802|4803|4802|4801|4800|4535
1755691800000|2025-08-20 12:10:00|4804|4803|4804|4802|4804|4803|4802|4800|1459
1755692100000|2025-08-20 12:15:00|4806|4803|4806|4805|4808|4806|4806|4803|7205
1755692400000|2025-08-20 12:20:00|4805|4804|4806|4804|4806|4805|4803|4802|1412
1755692700000|2025-08-20 12:25:00|4805|4803|4803|4801|4806|4804|4802|4801|3561
1755693000000|2025-08-20 12:30:00|4802|4800|4803|4801|4803|4802|4799|4798|5632
1755693300000|2025-08-20 12:35:00|4806|4804|4803|4802|4806|4805|4802|4801|3476
1755693600000|2025-08-20 12:40:00|4805|4803|4805|4804|4806|4805|4805|4803|3181
1755693900000|2025-08-20 12:45:00|4806|4805|4814|4812|4818|4817|4806|4805|9053
1755694200000|2025-08-20 12:50:00|4815|4813|4815|4813|4817|4816|4814|4812|2417
1755694500000|2025-08-20 12:55:00|4814|4812|4810|4808|4814|4812|4809|4807|3748
1755694800000|2025-08-20 13:00:00|4809|4807|4805|4803|4809|4807|4803|4802|2125
1755695100000|2025-08-20 13:05:00|4804|4802|4804|4802|4809|4807|4804|4802|1999
1755695400000|2025-08-20 13:10:00|4803|4800|4801|4800|4804|4803|4800|4799|637
1755695700000|2025-08-20 13:15:00|4803|4801|4798|4796|4803|4801|4797|4796|4149
1755696000000|2025-08-20 13:20:00|4799|4797|4802|4800|4803|4801|4799|4797|3265
1755696300000|2025-08-20 13:25:00|4801|4799|4800|4799|4802|4801|4800|4799|2417
1755696600000|2025-08-20 13:30:00|4802|4798|4815|4813|4816|4815|4801|4798|7783
1755696900000|2025-08-20 13:35:00|4814|4812|4817|4815|4820|4818|4814|4812|4114
1755697200000|2025-08-20 13:40:00|4816|4816|4824|4822|4824|4822|4816|4814|11202
1755697500000|2025-08-20 13:45:00|4823|4821|4828|4826|4831|4830|4822|4821|12203
1755697800000|2025-08-20 13:50:00|4827|4827|4830|4828|4837|4836|4827|4826|19369
1755698100000|2025-08-20 13:55:00|4831|4829|4829|4827|4833|4832|4826|4825|12146
1755698400000|2025-08-20 14:00:00|4830|4828|4838|4836|4840|4839|4829|4828|5484
1755698700000|2025-08-20 14:05:00|4837|4835|4824|4823|4838|4837|4824|4822|4296
1755699000000|2025-08-20 14:10:00|4825|4824|4816|4814|4826|4825|4816|4814|8326
1755699300000|2025-08-20 14:15:00|4815|4815|4824|4822|4824|4822|4811|4809|26771
1755699600000|2025-08-20 14:20:00|4825|4823|4814|4812|4825|4823|4811|4810|11757
1755699900000|2025-08-20 14:25:00|4813|4811|4807|4805|4818|4816|4807|4805|12041
1755700200000|2025-08-20 14:30:00|4806|4803|4808|4806|4808|4806|4802|4801|5834
1755700500000|2025-08-20 14:35:00|4810|4808|4809|4808|4815|4814|4806|4804|6551
1755700800000|2025-08-20 14:40:00|4808|4807|4811|4809|4815|4814|4807|4805|4810
1755701100000|2025-08-20 14:45:00|4810|4810|4808|4807|4811|4810|4806|4804|6245
1755701400000|2025-08-20 14:50:00|4809|4808|4807|4805|4811|4809|4805|4804|3268
1755701700000|2025-08-20 14:55:00|4808|4806|4811|4809|4812|4811|4807|4806|8237
1755702000000|2025-08-20 15:00:00|4810|4810|4809|4808|4813|4812|4808|4807|18359
1755702300000|2025-08-20 15:05:00|4810|4809|4811|4810|4813|4812|4810|4809|10365
1755702600000|2025-08-20 15:10:00|4810|4809|4802|4801|4811|4810|4801|4800|16675
1755702900000|2025-08-20 15:15:00|4801|4800|4801|4800|4808|4807|4800|4799|16767
1755703200000|2025-08-20 15:20:00|4802|4801|4804|4803|4806|4805|4802|4801|13486
1755703500000|2025-08-20 15:25:00|4802|4801|4805|4804|4806|4805|4802|4801|17642
1755759600000|2025-08-21 07:00:00|4818|4810|4823|4820|4825|4824|4808|4804|13071
1755759900000|2025-08-21 07:05:00|4822|4821|4818|4816|4832|4830|4817|4815|6260
1755760200000|2025-08-21 07:10:00|4816|4815|4808|4805|4823|4820|4806|4804|10200
1755760500000|2025-08-21 07:15:00|4809|4806|4804|4801|4811|4809|4803|4800|2894
1755760800000|2025-08-21 07:20:00|4805|4802|4808|4806|4810|4807|4795|4793|2942
1755761100000|2025-08-21 07:25:00|4810|4808|4803|4801|4810|4808|4803|4800|1029
1755761400000|2025-08-21 07:30:00|4802|4800|4798|4796|4803|4801|4797|4795|6118
1755761700000|2025-08-21 07:35:00|4797|4797|4804|4801|4806|4803|4794|4791|8253
1755762000000|2025-08-21 07:40:00|4803|4802|4801|4799|4806|4803|4799|4797|893
1755762300000|2025-08-21 07:45:00|4800|4798|4805|4803|4805|4803|4800|4798|2725
1755762600000|2025-08-21 07:50:00|4806|4804|4808|4805|4815|4813|4806|4804|2693
1755762900000|2025-08-21 07:55:00|4807|4806|4804|4802|4809|4808|4803|4801|2845
1755763200000|2025-08-21 08:00:00|4803|4801|4812|4810|4812|4811|4802|4801|4450
1755763500000|2025-08-21 08:05:00|4811|4811|4810|4809|4812|4811|4806|4805|5808
1755763800000|2025-08-21 08:10:00|4809|4808|4808|4806|4813|4811|4807|4805|4652
1755764100000|2025-08-21 08:15:00|4807|4805|4800|4799|4807|4805|4799|4798|4970
1755764400000|2025-08-21 08:20:00|4799|4798|4801|4800|4804|4802|4796|4795|5066
1755764700000|2025-08-21 08:25:00|4802|4801|4802|4800|4803|4801|4800|4799|2690
1755765000000|2025-08-21 08:30:00|4801|4802|4800|4798|4804|4802|4797|4795|5363
1755765300000|2025-08-21 08:35:00|4801|4799|4806|4804|4807|4806|4801|4799|3218
1755765600000|2025-08-21 08:40:00|4805|4803|4804|4802|4807|4806|4804|4802|2499
1755765900000|2025-08-21 08:45:00|4803|4803|4799|4797|4804|4803|4798|4796|5288
1755766200000|2025-08-21 08:50:00|4798|4795|4801|4800|4802|4801|4796|4795|2213
1755766500000|2025-08-21 08:55:00|4803|4802|4805|4804|4807|4806|4803|4802|1060
1755766800000|2025-08-21 09:00:00|4803|4803|4801|4799|4803|4803|4798|4797|8734
1755767100000|2025-08-21 09:05:00|4800|4798|4805|4803|4806|4805|4798|4797|2896
1755767400000|2025-08-21 09:10:00|4804|4802|4804|4803|4805|4804|4802|4800|4011
1755767700000|2025-08-21 09:15:00|4803|4802|4801|4800|4805|4804|4801|4800|1545
1755768000000|2025-08-21 09:20:00|4800|4799|4802|4800|4802|4800|4799|4798|2143
1755768300000|2025-08-21 09:25:00|4801|4799|4799|4798|4802|4799|4794|4792|5703
1755768600000|2025-08-21 09:30:00|4798|4797|4802|4800|4807|4805|4798|4797|1160
1755768900000|2025-08-21 09:35:00|4801|4798|4801|4799|4803|4802|4800|4798|4431
1755769200000|2025-08-21 09:40:00|4800|4800|4797|4796|4800|4800|4797|4796|3883
1755769500000|2025-08-21 09:45:00|4798|4797|4799|4798|4800|4799|4794|4792|3209
1755769800000|2025-08-21 09:50:00|4798|4797|4798|4796|4799|4798|4796|4794|3815
1755770100000|2025-08-21 09:55:00|4799|4797|4795|4792|4799|4798|4793|4791|3353
1755770400000|2025-08-21 10:00:00|4794|4793|4789|4787|4794|4793|4785|4783|6006
1755770700000|2025-08-21 10:05:00|4790|4788|4799|4797|4800|4799|4789|4787|7641
1755771000000|2025-08-21 10:10:00|4798|4798|4798|4796|4801|4800|4796|4795|5219
1755771300000|2025-08-21 10:15:00|4799|4797|4795|4793|4800|4798|4795|4793|5251
1755771600000|2025-08-21 10:20:00|4794|4792|4798|4797|4798|4797|4793|4791|3709
1755771900000|2025-08-21 10:25:00|4799|4798|4794|4792|4800|4799|4793|4791|2025
1755772200000|2025-08-21 10:30:00|4792|4791|4788|4786|4792|4791|4787|4785|5031
1755772500000|2025-08-21 10:35:00|4789|4787|4792|4791|4792|4791|4788|4787|700
1755772800000|2025-08-21 10:40:00|4791|4790|4784|4782|4791|4790|4783|4782|1372
1755773100000|2025-08-21 10:45:00|4783|4781|4779|4778|4785|4784|4778|4777|4846
1755773400000|2025-08-21 10:50:00|4778|4776|4776|4774|4778|4776|4773|4771|754
1755773700000|2025-08-21 10:55:00|4775|4773|4777|4776|4780|4778|4774|4772|3192
1755774000000|2025-08-21 11:00:00|4778|4775|4782|4780|4782|4781|4778|4775|2610
1755774300000|2025-08-21 11:05:00|4781|4781|4781|4779|4782|4781|4779|4777|1145
1755774600000|2025-08-21 11:10:00|4780|4778|4783|4782|4784|4783|4779|4778|730
1755774900000|2025-08-21 11:15:00|4782|4781|4783|4781|4783|4781|4778|4776|2315
1755775200000|2025-08-21 11:20:00|4784|4782|4780|4778|4785|4784|4779|4777|2890
1755775500000|2025-08-21 11:25:00|4779|4779|4771|4769|4779|4779|4771|4769|725
1755775800000|2025-08-21 11:30:00|4770|4768|4769|4768|4771|4769|4765|4763|1669
1755776100000|2025-08-21 11:35:00|4770|4766|4766|4765|4770|4767|4761|4760|2923
1755776400000|2025-08-21 11:40:00|4767|4764|4762|4760|4768|4767|4762|4760|531
1755776700000|2025-08-21 11:45:00|4763|4761|4757|4755|4763|4761|4757|4755|5610
1755777000000|2025-08-21 11:50:00|4758|4756|4754|4753|4758|4756|4752|4751|4047
1755777300000|2025-08-21 11:55:00|4755|4752|4757|4755|4763|4761|4755|4752|3253
1755777600000|2025-08-21 12:00:00|4756|4754|4757|4755|4758|4756|4753|4751|1090
1755777900000|2025-08-21 12:05:00|4759|4756|4760|4758|4762|4761|4759|4756|3030
1755778200000|2025-08-21 12:10:00|4759|4759|4761|4760|4762|4760|4756|4755|900
1755778500000|2025-08-21 12:15:00|4762|4763|4756|4754|4766|4765|4755|4754|7628
1755778800000|2025-08-21 12:20:00|4755|4753|4754|4753|4755|4754|4751|4750|2126
1755779100000|2025-08-21 12:25:00|4755|4754|4754|4752|4755|4754|4753|4751|1572
1755779400000|2025-08-21 12:30:00|4755|4753|4761|4759|4762|4760|4755|4753|3094
1755779700000|2025-08-21 12:35:00|4760|4758|4757|4755|4762|4760|4756|4755|7433
1755780000000|2025-08-21 12:40:00|4756|4756|4744|4743|4756|4756|4744|4743|9130
1755780300000|2025-08-21 12:45:00|4743|4742|4737|4736|4744|4743|4734|4733|6857
1755780600000|2025-08-21 12:50:00|4738|4737|4746|4745|4747|4746|4738|4737|3531
1755780900000|2025-08-21 12:55:00|4747|4744|4739|4738|4747|4746|4739|4738|3277
1755781200000|2025-08-21 13:00:00|4740|4737|4739|4738|4742|4741|4737|4735|6179
1755781500000|2025-08-21 13:05:00|4740|4739|4737|4735|4740|4739|4735|4733|1170
1755781800000|2025-08-21 13:10:00|4736|4734|4740|4739|4741|4740|4736|4734|3367
1755782100000|2025-08-21 13:15:00|4741|4738|4741|4740|4741|4740|4738|4736|3367
1755782400000|2025-08-21 13:20:00|4743|4742|4744|4743|4745|4743|4740|4739|11481
1755782700000|2025-08-21 13:25:00|4743|4742|4740|4738|4743|4742|4738|4736|6069
1755783000000|2025-08-21 13:30:00|4739|4737|4742|4740|4744|4742|4731|4729|9143
1755783300000|2025-08-21 13:35:00|4741|4739|4735|4733|4741|4739|4734|4732|2615
1755783600000|2025-08-21 13:40:00|4734|4731|4726|4724|4734|4731|4720|4719|11056
1755783900000|2025-08-21 13:45:00|4727|4725|4727|4725|4731|4729|4723|4721|6005
1755784200000|2025-08-21 13:50:00|4726|4724|4724|4722|4727|4725|4717|4715|6008
1755784500000|2025-08-21 13:55:00|4725|4723|4724|4721|4726|4724|4720|4718|7690
1755784800000|2025-08-21 14:00:00|4723|4720|4723|4722|4729|4727|4721|4720|5892
1755785100000|2025-08-21 14:05:00|4724|4723|4719|4717|4725|4724|4718|4717|6832
1755785400000|2025-08-21 14:10:00|4718|4716|4721|4719|4725|4723|4714|4713|5130
1755785700000|2025-08-21 14:15:00|4722|4720|4723|4721|4724|4722|4720|4719|7657
1755786000000|2025-08-21 14:20:00|4722|4720|4726|4724|4726|4724|4721|4720|5589
1755786300000|2025-08-21 14:25:00|4725|4725|4719|4717|4726|4725|4719|4717|3538
1755786600000|2025-08-21 14:30:00|4718|4716|4718|4716|4719|4717|4716|4714|6448
1755786900000|2025-08-21 14:35:00|4717|4714|4723|4722|4724|4722|4716|4714|9245
1755787200000|2025-08-21 14:40:00|4724|4723|4725|4723|4725|4724|4721|4720|2605
1755787500000|2025-08-21 14:45:00|4724|4724|4727|4725|4728|4727|4724|4723|5177
1755787800000|2025-08-21 14:50:00|4728|4726|4730|4729|4730|4729|4728|4725|3634
1755788100000|2025-08-21 14:55:00|4729|4728|4737|4736|4738|4737|4726|4725|9007
1755788400000|2025-08-21 15:00:00|4736|4735|4734|4732|4737|4736|4734|4732|6545
1755788700000|2025-08-21 15:05:00|4733|4733|4736|4735|4739|4737|4733|4733|1212
1755789000000|2025-08-21 15:10:00|4737|4736|4738|4737|4740|4739|4735|4734|7333
1755789300000|2025-08-21 15:15:00|4739|4736|4745|4743|4745|4743|4737|4736|8425
1755789600000|2025-08-21 15:20:00|4746|4744|4751|4750|4753|4752|4745|4744|4594
1755789900000|2025-08-21 15:25:00|4750|4749|4748|4746|4751|4749|4744|4743|9946
1755846000000|2025-08-22 07:00:00|4741|4736|4759|4757|4764|4762|4740|4736|6816
1755846300000|2025-08-22 07:05:00|4761|4758|4770|4768|4770|4768|4752|4750|12388
1755846600000|2025-08-22 07:10:00|4772|4769|4758|4756|4772|4769|4753|4751|5979
1755846900000|2025-08-22 07:15:00|4759|4757|4768|4767|4768|4767|4749|4746|6267
1755847200000|2025-08-22 07:20:00|4769|4768|4765|4764|4771|4770|4764|4763|2568
1755847500000|2025-08-22 07:25:00|4767|4763|4763|4760|4770|4769|4763|4760|2218
1755847800000|2025-08-22 07:30:00|4764|4761|4763|4761|4764|4762|4760|4758|4202
1755848100000|2025-08-22 07:35:00|4766|4762|4763|4761|4766|4764|4761|4760|2079
1755848400000|2025-08-22 07:40:00|4762|4762|4771|4769|4774|4773|4762|4761|2313
1755848700000|2025-08-22 07:45:00|4770|4768|4770|4769|4771|4769|4764|4762|3104
1755849000000|2025-08-22 07:50:00|4769|4768|4779|4778|4780|4779|4769|4768|1645
1755849300000|2025-08-22 07:55:00|4780|4779|4785|4784|4786|4785|4779|4779|3533
1755849600000|2025-08-22 08:00:00|4789|4783|4783|4782|4792|4790|4782|4780|5642
1755849900000|2025-08-22 08:05:00|4781|4781|4784|4783|4788|4786|4779|4778|9072
1755850200000|2025-08-22 08:10:00|4781|4782|4783|4782|4783|4782|4779|4778|4633
1755850500000|2025-08-22 08:15:00|4784|4781|4773|4772|4784|4783|4773|4771|5940
1755850800000|2025-08-22 08:20:00|4772|4771|4770|4769|4772|4771|4766|4764|3234
1755851100000|2025-08-22 08:25:00|4771|4770|4775|4774|4776|4774|4771|4769|1536
1755851400000|2025-08-22 08:30:00|4776|4773|4774|4773|4776|4774|4773|4772|1471
1755851700000|2025-08-22 08:35:00|4775|4772|4771|4769|4775|4774|4770|4769|2700
1755852000000|2025-08-22 08:40:00|4770|4768|4774|4772|4775|4774|4768|4767|2075
1755852300000|2025-08-22 08:45:00|4775|4773|4768|4767|4775|4773|4768|4767|2406
1755852600000|2025-08-22 08:50:00|4769|4768|4769|4768|4771|4770|4768|4767|1860
1755852900000|2025-08-22 08:55:00|4771|4767|4772|4770|4773|4772|4769|4767|1966
1755853200000|2025-08-22 09:00:00|4771|4769|4775|4773|4777|4775|4769|4768|2102
1755853500000|2025-08-22 09:05:00|4777|4774|4770|4768|4777|4776|4770|4768|301
1755853800000|2025-08-22 09:10:00|4771|4769|4774|4772|4774|4773|4769|4768|7016
1755854100000|2025-08-22 09:15:00|4773|4771|4771|4770|4774|4773|4766|4765|2873
1755854400000|2025-08-22 09:20:00|4770|4768|4768|4767|4771|4770|4765|4763|4860
1755854700000|2025-08-22 09:25:00|4769|4768|4770|4768|4771|4770|4768|4767|2417
1755855000000|2025-08-22 09:30:00|4769|4769|4767|4765|4771|4769|4765|4764|4077
1755855300000|2025-08-22 09:35:00|4766|4764|4761|4759|4768|4767|4761|4759|1065
1755855600000|2025-08-22 09:40:00|4762|4760|4762|4760|4763|4762|4760|4758|2154
1755855900000|2025-08-22 09:45:00|4761|4761|4766|4765|4766|4765|4761|4760|1045
1755856200000|2025-08-22 09:50:00|4765|4764|4772|4771|4773|4772|4765|4764|5937
1755856500000|2025-08-22 09:55:00|4771|4769|4768|4767|4771|4770|4768|4766|5108
1755856800000|2025-08-22 10:00:00|4769|4765|4767|4765|4769|4766|4765|4764|3536
1755857100000|2025-08-22 10:05:00|4768|4766|4767|4766|4768|4767|4766|4765|986
1755857400000|2025-08-22 10:10:00|4766|4765|4768|4767|4769|4767|4766|4764|1440
1755857700000|2025-08-22 10:15:00|4769|4768|4771|4769|4771|4769|4768|4766|891
1755858000000|2025-08-22 10:20:00|4770|4770|4773|4771|4775|4773|4770|4770|1277
1755858300000|2025-08-22 10:25:00|4774|4773|4778|4777|4779|4778|4774|4773|332
1755858600000|2025-08-22 10:30:00|4777|4776|4775|4773|4779|4777|4774|4773|1309
1755858900000|2025-08-22 10:35:00|4774|4772|4772|4770|4774|4773|4771|4770|1033
1755859200000|2025-08-22 10:40:00|4771|4769|4773|4771|4773|4771|4770|4769|809
1755859500000|2025-08-22 10:45:00|4772|4772|4773|4771|4774|4772|4772|4771|863
1755859800000|2025-08-22 10:50:00|4772|4770|4771|4770|4772|4770|4770|4769|318
1755860100000|2025-08-22 10:55:00|4772|4769|4774|4773|4774|4773|4772|4769|1722
1755860400000|2025-08-22 11:00:00|4775|4772|4774|4772|4776|4774|4773|4772|851
1755860700000|2025-08-22 11:05:00|4775|4773|4778|4776|4780|4778|4774|4772|3101
1755861000000|2025-08-22 11:10:00|4779|4777|4776|4775|4780|4778|4776|4775|1724
1755861300000|2025-08-22 11:15:00|4777|4774|4774|4772|4777|4775|4773|4771|654
1755861600000|2025-08-22 11:20:00|4775|4773|4778|4776|4778|4776|4775|4772|202
1755861900000|2025-08-22 11:25:00|4777|4775|4776|4774|4778|4775|4775|4774|113
1755862200000|2025-08-22 11:30:00|4777|4775|4778|4777|4784|4782|4777|4775|6982
1755862500000|2025-08-22 11:35:00|4777|4776|4771|4769|4777|4776|4771|4769|1612
1755862800000|2025-08-22 11:40:00|4770|4768|4768|4766|4771|4769|4768|4766|2310
1755863100000|2025-08-22 11:45:00|4769|4767|4767|4766|4769|4767|4767|4766|35
1755863400000|2025-08-22 11:50:00|4768|4767|4767|4765|4769|4767|4765|4764|568
1755863700000|2025-08-22 11:55:00|4768|4766|4767|4765|4768|4766|4766|4765|2533
1755864000000|2025-08-22 12:00:00|4766|4766|4761|4760|4766|4766|4761|4760|2105
1755864300000|2025-08-22 12:05:00|4762|4761|4763|4761|4764|4762|4761|4760|1367
1755864600000|2025-08-22 12:10:00|4762|4760|4761|4759|4763|4761|4758|4756|370
1755864900000|2025-08-22 12:15:00|4760|4758|4761|4759|4761|4760|4759|4757|793
1755865200000|2025-08-22 12:20:00|4760|4760|4765|4763|4765|4763|4760|4760|771
1755865500000|2025-08-22 12:25:00|4764|4764|4761|4760|4764|4764|4761|4759|541
1755865800000|2025-08-22 12:30:00|4759|4758|4756|4754|4759|4758|4755|4754|1889
1755866100000|2025-08-22 12:35:00|4755|4753|4757|4755|4758|4757|4753|4752|1843
1755866400000|2025-08-22 12:40:00|4755|4756|4751|4749|4755|4756|4750|4748|1230
1755866700000|2025-08-22 12:45:00|4750|4750|4749|4748|4751|4750|4749|4747|453
1755867000000|2025-08-22 12:50:00|4750|4749|4754|4752|4754|4752|4748|4746|2388
1755867300000|2025-08-22 12:55:00|4753|4751|4750|4748|4754|4751|4749|4748|342
1755867600000|2025-08-22 13:00:00|4751|4749|4750|4749|4752|4750|4749|4748|884
1755867900000|2025-08-22 13:05:00|4751|4748|4754|4752|4755|4753|4750|4748|1102
1755868200000|2025-08-22 13:10:00|4755|4753|4757|4755|4759|4757|4753|4752|1986
1755868500000|2025-08-22 13:15:00|4756|4756|4756|4754|4758|4756|4756|4754|643
1755868800000|2025-08-22 13:20:00|4755|4753|4752|4751|4755|4754|4751|4750|2624
1755869100000|2025-08-22 13:25:00|4754|4750|4755|4753|4755|4754|4753|4750|1418
1755869400000|2025-08-22 13:30:00|4756|4754|4761|4760|4762|4761|4755|4753|1154
1755869700000|2025-08-22 13:35:00|4760|4759|4764|4763|4764|4763|4759|4758|1234
1755870000000|2025-08-22 13:40:00|4766|4764|4759|4758|4768|4766|4759|4757|1662
1755870300000|2025-08-22 13:45:00|4760|4759|4760|4759|4763|4762|4758|4757|2969
1755870600000|2025-08-22 13:50:00|4761|4758|4771|4769|4771|4770|4760|4758|4277
1755870900000|2025-08-22 13:55:00|4770|4770|4773|4771|4773|4771|4768|4767|3719
1755871200000|2025-08-22 14:00:00|4775|4772|4793|4792|4806|4804|4775|4772|30293
1755871500000|2025-08-22 14:05:00|4794|4793|4804|4802|4804|4802|4791|4789|11700
1755871800000|2025-08-22 14:10:00|4803|4801|4808|4806|4810|4808|4800|4799|17231
1755872100000|2025-08-22 14:15:00|4809|4807|4806|4804|4815|4813|4805|4803|9208
1755872400000|2025-08-22 14:20:00|4805|4803|4805|4804|4806|4804|4796|4794|10460
1755872700000|2025-08-22 14:25:00|4804|4803|4812|4810|4813|4811|4802|4801|13577
1755873000000|2025-08-22 14:30:00|4813|4811|4817|4815|4818|4817|4808|4806|12644
1755873300000|2025-08-22 14:35:00|4816|4814|4820|4818|4821|4819|4814|4813|11721
1755873600000|2025-08-22 14:40:00|4821|4819|4829|4828|4830|4829|4816|4815|14289
1755873900000|2025-08-22 14:45:00|4830|4826|4827|4826|4830|4828|4824|4823|14415
1755874200000|2025-08-22 14:50:00|4828|4825|4823|4821|4828|4826|4819|4818|2787
1755874500000|2025-08-22 14:55:00|4822|4820|4814|4812|4822|4820|4813|4812|4339
1755874800000|2025-08-22 15:00:00|4813|4811|4810|4808|4816|4815|4807|4806|9007
1755875100000|2025-08-22 15:05:00|4809|4807|4809|4808|4810|4809|4804|4803|15255
1755875400000|2025-08-22 15:10:00|4810|4809|4811|4810|4815|4814|4809|4807|13376
1755875700000|2025-08-22 15:15:00|4809|4809|4816|4815|4816|4815|4808|4806|12813
1755876000000|2025-08-22 15:20:00|4815|4814|4814|4813|4817|4816|4814|4813|12402
1755876300000|2025-08-22 15:25:00|4813|4812|4818|4816|4818|4816|4813|4812|12931
1756105200000|2025-08-25 07:00:00|4798|4795|4804|4802|4805|4803|4794|4792|15685
1756105500000|2025-08-25 07:05:00|4805|4803|4794|4793|4808|4807|4794|4793|12480
1756105800000|2025-08-25 07:10:00|4793|4791|4796|4794|4797|4794|4789|4787|1966
1756106100000|2025-08-25 07:15:00|4795|4795|4794|4793|4801|4798|4794|4791|4332
1756106400000|2025-08-25 07:20:00|4795|4794|4792|4791|4798|4796|4792|4791|4100
1756106700000|2025-08-25 07:25:00|4793|4792|4790|4789|4795|4793|4790|4789|3938
1756107000000|2025-08-25 07:30:00|4789|4788|4797|4795|4799|4797|4789|4787|3957
1756107300000|2025-08-25 07:35:00|4796|4796|4805|4803|4805|4803|4795|4794|2714
1756107600000|2025-08-25 07:40:00|4806|4802|4799|4797|4806|4802|4798|4797|6183
1756107900000|2025-08-25 07:45:00|4800|4798|4803|4801|4804|4802|4800|4798|1411
1756108200000|2025-08-25 07:50:00|4802|4800|4804|4802|4805|4804|4801|4800|2301
1756108500000|2025-08-25 07:55:00|4803|4801|4805|4803|4806|4804|4802|4801|404
1756108800000|2025-08-25 08:00:00|4806|4804|4805|4803|4806|4804|4801|4800|2366
1756109100000|2025-08-25 08:05:00|4804|4804|4810|4809|4812|4810|4804|4804|1413
1756109400000|2025-08-25 08:10:00|4811|4810|4808|4806|4811|4810|4806|4805|2475
1756109700000|2025-08-25 08:15:00|4809|4807|4806|4805|4810|4808|4804|4802|2732
1756110000000|2025-08-25 08:20:00|4805|4804|4804|4802|4806|4804|4804|4802|1206
1756110300000|2025-08-25 08:25:00|4803|4801|4799|4797|4803|4801|4799|4797|2324
1756110600000|2025-08-25 08:30:00|4800|4798|4801|4800|4805|4803|4800|4797|2122
1756110900000|2025-08-25 08:35:00|4802|4801|4802|4800|4803|4802|4796|4794|2835
1756111200000|2025-08-25 08:40:00|4801|4801|4798|4796|4802|4801|4796|4795|3048
1756111500000|2025-08-25 08:45:00|4797|4797|4793|4792|4798|4797|4792|4791|2499
1756111800000|2025-08-25 08:50:00|4794|4793|4797|4796|4797|4796|4794|4793|1194
1756112100000|2025-08-25 08:55:00|4798|4795|4795|4794|4799|4797|4794|4793|1128
1756112400000|2025-08-25 09:00:00|4793|4793|4791|4789|4795|4793|4790|4788|4249
1756112700000|2025-08-25 09:05:00|4790|4788|4790|4789|4791|4789|4790|4788|3107
1756113000000|2025-08-25 09:10:00|4791|4790|4792|4791|4792|4791|4789|4788|3701
1756113300000|2025-08-25 09:15:00|4791|4790|4785|4783|4791|4790|4785|4783|3069
1756113600000|2025-08-25 09:20:00|4784|4784|4788|4786|4788|4786|4784|4784|699
1756113900000|2025-08-25 09:25:00|4789|4787|4790|4789|4790|4789|4789|4787|1182
1756114200000|2025-08-25 09:30:00|4791|4790|4792|4791|4792|4791|4791|4790|726
1756114500000|2025-08-25 09:35:00|4793|4790|4794|4792|4795|4793|4792|4790|1541
1756114800000|2025-08-25 09:40:00|4795|4793|4793|4791|4796|4794|4792|4791|1735
1756115100000|2025-08-25 09:45:00|4792|4792|4789|4788|4794|4792|4789|4788|2682
1756115400000|2025-08-25 09:50:00|4790|4789|4785|4783|4791|4790|4785|4783|3923
1756115700000|2025-08-25 09:55:00|4786|4784|4786|4784|4787|4785|4784|4783|1402
1756116000000|2025-08-25 10:00:00|4785|4785|4786|4785|4786|4785|4785|4784|2262
1756116300000|2025-08-25 10:05:00|4787|4786|4787|4786|4788|4787|4787|4786|3089
1756116600000|2025-08-25 10:10:00|4786|4785|4784|4782|4786|4785|4783|4782|4066
1756116900000|2025-08-25 10:15:00|4785|4783|4788|4787|4789|4787|4785|4783|4034
1756117200000|2025-08-25 10:20:00|4787|4785|4788|4787|4788|4787|4786|4784|1515
1756117500000|2025-08-25 10:25:00|4789|4786|4788|4786|4789|4787|4787|4785|2394
1756117800000|2025-08-25 10:30:00|4789|4788|4789|4788|4790|4788|4787|4786|2608
1756118100000|2025-08-25 10:35:00|4792|4787|4790|4788|4792|4790|4789|4787|1133
1756118400000|2025-08-25 10:40:00|4789|4789|4788|4787|4790|4789|4788|4787|1616
1756118700000|2025-08-25 10:45:00|4789|4788|4784|4783|4790|4788|4784|4783|3126
1756119000000|2025-08-25 10:50:00|4782|4781|4778|4776|4782|4781|4778|4776|2366
1756119300000|2025-08-25 10:55:00|4779|4777|4780|4778|4781|4779|4778|4777|4315
1756119600000|2025-08-25 11:00:00|4781|4777|4784|4782|4784|4782|4780|4777|784
1756119900000|2025-08-25 11:05:00|4785|4783|4785|4783|4785|4784|4784|4782|417
1756120200000|2025-08-25 11:10:00|4784|4784|4784|4783|4785|4784|4782|4781|1752
1756120500000|2025-08-25 11:15:00|4783|4782|4779|4777|4783|4782|4778|4777|1571
1756120800000|2025-08-25 11:20:00|4778|4776|4775|4774|4779|4777|4775|4774|852
1756121100000|2025-08-25 11:25:00|4774|4773|4774|4772|4775|4774|4774|4772|2029
1756121400000|2025-08-25 11:30:00|4775|4773|4778|4776|4778|4776|4772|4771|5328
1756121700000|2025-08-25 11:35:00|4779|4777|4779|4777|4780|4778|4778|4777|1840
1756122000000|2025-08-25 11:40:00|4780|4778|4777|4776|4781|4779|4777|4776|545
1756122300000|2025-08-25 11:45:00|4778|4777|4778|4776|4778|4777|4778|4776|806
1756122600000|2025-08-25 11:50:00|4779|4777|4780|4779|4780|4779|4779|4776|1346
1756122900000|2025-08-25 11:55:00|4781|4780|4779|4777|4781|4780|4778|4777|148
1756123200000|2025-08-25 12:00:00|4778|4778|4775|4773|4779|4778|4774|4773|1379
1756123500000|2025-08-25 12:05:00|4774|4772|4771|4770|4774|4772|4770|4769|603
1756123800000|2025-08-25 12:10:00|4770|4769|4776|4774|4776|4774|4770|4769|1218
1756124100000|2025-08-25 12:15:00|4777|4775|4773|4771|4778|4777|4773|4771|3248
1756124400000|2025-08-25 12:20:00|4774|4772|4773|4771|4775|4773|4770|4768|1535
1756124700000|2025-08-25 12:25:00|4772|4770|4774|4772|4774|4772|4772|4770|88
1756125000000|2025-08-25 12:30:00|4773|4771|4774|4773|4774|4773|4773|4771|1806
1756125300000|2025-08-25 12:35:00|4773|4772|4769|4767|4773|4773|4767|4766|3317
1756125600000|2025-08-25 12:40:00|4768|4768|4768|4766|4768|4768|4767|4766|2247
1756125900000|2025-08-25 12:45:00|4767|4765|4767|4765|4768|4766|4767|4765|511
1756126200000|2025-08-25 12:50:00|4766|4766|4767|4765|4772|4770|4766|4765|5359
1756126500000|2025-08-25 12:55:00|4766|4764|4768|4766|4770|4769|4763|4762|2857
1756126800000|2025-08-25 13:00:00|4767|4765|4768|4766|4769|4767|4767|4765|2209
1756127100000|2025-08-25 13:05:00|4769|4767|4768|4767|4769|4768|4768|4766|723
1756127400000|2025-08-25 13:10:00|4769|4766|4771|4770|4773|4771|4769|4766|1884
1756127700000|2025-08-25 13:15:00|4770|4769|4759|4757|4771|4769|4758|4757|5000
1756128000000|2025-08-25 13:20:00|4758|4758|4766|4764|4766|4764|4758|4757|6776
1756128300000|2025-08-25 13:25:00|4765|4763|4765|4763|4767|4765|4764|4763|6073
1756128600000|2025-08-25 13:30:00|4764|4764|4765|4763|4765|4764|4760|4759|7088
1756128900000|2025-08-25 13:35:00|4766|4765|4766|4764|4769|4767|4762|4761|5372
1756129200000|2025-08-25 13:40:00|4767|4765|4766|4765|4769|4767|4764|4763|8517
1756129500000|2025-08-25 13:45:00|4767|4764|4766|4764|4767|4766|4765|4764|1062
1756129800000|2025-08-25 13:50:00|4765|4763|4761|4759|4765|4763|4760|4759|2917
1756130100000|2025-08-25 13:55:00|4760|4758|4757|4755|4761|4759|4757|4755|1529
1756130400000|2025-08-25 14:00:00|4756|4754|4751|4750|4757|4755|4750|4749|9654
1756130700000|2025-08-25 14:05:00|4750|4749|4748|4747|4750|4749|4748|4746|4275
1756131000000|2025-08-25 14:10:00|4749|4748|4756|4754|4757|4756|4748|4747|10685
1756131300000|2025-08-25 14:15:00|4755|4755|4750|4749|4756|4755|4749|4748|3254
1756131600000|2025-08-25 14:20:00|4749|4748|4749|4748|4750|4749|4748|4747|4632
1756131900000|2025-08-25 14:25:00|4748|4747|4750|4749|4750|4749|4746|4745|7574
1756132200000|2025-08-25 14:30:00|4751|4750|4742|4740|4751|4750|4741|4740|6367
1756132500000|2025-08-25 14:35:00|4741|4737|4734|4733|4741|4738|4734|4733|2745
1756132800000|2025-08-25 14:40:00|4733|4732|4733|4732|4735|4734|4729|4728|6600
1756133100000|2025-08-25 14:45:00|4730|4731|4727|4726|4735|4733|4727|4725|9924
1756133400000|2025-08-25 14:50:00|4728|4727|4724|4722|4732|4730|4723|4722|8102
1756133700000|2025-08-25 14:55:00|4725|4723|4734|4732|4734|4733|4724|4722|10379
1756134000000|2025-08-25 15:00:00|4733|4733|4735|4734|4737|4736|4732|4731|9846
1756134300000|2025-08-25 15:05:00|4736|4735|4733|4731|4740|4739|4733|4731|4501
1756134600000|2025-08-25 15:10:00|4732|4730|4731|4730|4732|4730|4727|4726|13252
1756134900000|2025-08-25 15:15:00|4733|4729|4731|4730|4734|4733|4730|4729|8226
1756135200000|2025-08-25 15:20:00|4730|4729|4732|4731|4734|4733|4730|4729|7302
1756135500000|2025-08-25 15:25:00|4733|4732|4727|4725|4735|4733|4727|4725|10917
1756191600000|2025-08-26 07:00:00|4696|4692|4716|4714|4720|4717|4696|4690|5182
1756191900000|2025-08-26 07:05:00|4715|4713|4725|4723|4735|4733|4714|4712|12203
1756192200000|2025-08-26 07:10:00|4724|4722|4721|4719|4724|4722|4710|4709|5749
1756192500000|2025-08-26 07:15:00|4726|4718|4719|4717|4726|4723|4717|4714|5156
1756192800000|2025-08-26 07:20:00|4718|4716|4712|4710|4719|4717|4711|4709|3282
1756193100000|2025-08-26 07:25:00|4711|4711|4714|4712|4716|4714|4711|4708|4902
1756193400000|2025-08-26 07:30:00|4713|4711|4722|4720|4722|4720|4708|4707|1451
1756193700000|2025-08-26 07:35:00|4723|4721|4730|4728|4732|4730|4720|4718|2877
1756194000000|2025-08-26 07:40:00|4729|4727|4730|4728|4733|4731|4726|4725|2216
1756194300000|2025-08-26 07:45:00|4731|4729|4732|4730|4733|4732|4730|4728|3794
1756194600000|2025-08-26 07:50:00|4731|4728|4730|4728|4731|4729|4727|4725|1906
1756194900000|2025-08-26 07:55:00|4731|4729|4734|4732|4743|4741|4731|4729|10956
1756195200000|2025-08-26 08:00:00|4733|4731|4744|4742|4744|4742|4731|4729|7951
1756195500000|2025-08-26 08:05:00|4745|4743|4754|4752|4754|4752|4744|4742|13845
1756195800000|2025-08-26 08:10:00|4753|4751|4762|4760|4769|4767|4753|4751|6374
1756196100000|2025-08-26 08:15:00|4761|4761|4759|4757|4766|4764|4758|4756|1850
1756196400000|2025-08-26 08:20:00|4760|4758|4761|4758|4762|4759|4753|4751|2931
1756196700000|2025-08-26 08:25:00|4762|4759|4759|4757|4767|4764|4756|4754|6178
1756197000000|2025-08-26 08:30:00|4758|4756|4765|4762|4765|4763|4755|4754|1166
1756197300000|2025-08-26 08:35:00|4764|4763|4765|4763|4767|4765|4760|4759|3699
1756197600000|2025-08-26 08:40:00|4766|4764|4761|4760|4767|4765|4761|4760|1180
1756197900000|2025-08-26 08:45:00|4762|4759|4765|4763|4766|4764|4758|4756|852
1756198200000|2025-08-26 08:50:00|4766|4764|4766|4764|4768|4766|4763|4762|1606
1756198500000|2025-08-26 08:55:00|4767|4765|4760|4758|4768|4767|4758|4756|2912
1756198800000|2025-08-26 09:00:00|4761|4759|4760|4758|4762|4760|4755|4753|2651
1756199100000|2025-08-26 09:05:00|4759|4757|4762|4761|4764|4762|4758|4756|783
1756199400000|2025-08-26 09:10:00|4763|4760|4768|4766|4768|4767|4762|4760|3148
1756199700000|2025-08-26 09:15:00|4767|4765|4766|4764|4768|4766|4763|4761|3393
1756200000000|2025-08-26 09:20:00|4765|4765|4760|4757|4767|4765|4759|4757|4145
1756200300000|2025-08-26 09:25:00|4759|4758|4766|4764|4766|4764|4759|4757|1784
1756200600000|2025-08-26 09:30:00|4767|4765|4770|4768|4770|4769|4767|4765|1824
1756200900000|2025-08-26 09:35:00|4769|4767|4766|4764|4773|4771|4765|4763|1834
1756201200000|2025-08-26 09:40:00|4765|4763|4765|4763|4767|4765|4760|4758|3297
1756201500000|2025-08-26 09:45:00|4766|4764|4775|4774|4777|4774|4766|4764|2589
1756201800000|2025-08-26 09:50:00|4776|4773|4775|4773|4778|4777|4774|4773|4046
1756202100000|2025-08-26 09:55:00|4776|4774|4776|4775|4779|4778|4775|4773|6188
1756202400000|2025-08-26 10:00:00|4777|4776|4783|4781|4783|4781|4776|4774|1848
1756202700000|2025-08-26 10:05:00|4784|4782|4787|4786|4788|4787|4784|4781|2061
1756203000000|2025-08-26 10:10:00|4788|4787|4791|4789|4793|4791|4787|4785|3664
1756203300000|2025-08-26 10:15:00|4790|4790|4791|4789|4792|4790|4789|4788|3819
1756203600000|2025-08-26 10:20:00|4792|4790|4790|4787|4792|4791|4786|4784|6153
1756203900000|2025-08-26 10:25:00|4789|4786|4788|4786|4791|4789|4788|4786|1512
1756204200000|2025-08-26 10:30:00|4787|4785|4786|4784|4787|4786|4785|4783|1691
1756204500000|2025-08-26 10:35:00|4785|4783|4782|4780|4786|4783|4782|4780|4106
1756204800000|2025-08-26 10:40:00|4781|4781|4776|4774|4782|4781|4776|4774|1639
1756205100000|2025-08-26 10:45:00|4775|4775|4776|4775|4778|4777|4775|4774|3898
1756205400000|2025-08-26 10:50:00|4777|4776|4776|4774|4777|4776|4773|4771|6343
1756205700000|2025-08-26 10:55:00|4775|4773|4769|4768|4775|4774|4769|4768|1552
1756206000000|2025-08-26 11:00:00|4770|4767|4769|4767|4776|4771|4768|4766|1829
1756206300000|2025-08-26 11:05:00|4768|4766|4772|4770|4773|4771|4765|4764|1487
1756206600000|2025-08-26 11:10:00|4771|4769|4771|4769|4772|4770|4768|4766|1102
1756206900000|2025-08-26 11:15:00|4769|4767|4763|4761|4769|4767|4761|4759|3506
1756207200000|2025-08-26 11:20:00|4764|4762|4767|4765|4767|4766|4764|4762|3590
1756207500000|2025-08-26 11:25:00|4768|4766|4766|4764|4770|4768|4765|4764|1729
1756207800000|2025-08-26 11:30:00|4765|4762|4761|4760|4765|4762|4761|4759|70
1756208100000|2025-08-26 11:35:00|4762|4761|4760|4759|4764|4762|4760|4759|2023
1756208400000|2025-08-26 11:40:00|4761|4758|4753|4752|4761|4759|4753|4752|3551
1756208700000|2025-08-26 11:45:00|4754|4753|4753|4751|4755|4754|4750|4749|2517
1756209000000|2025-08-26 11:50:00|4754|4752|4751|4749|4754|4752|4750|4749|1170
1756209300000|2025-08-26 11:55:00|4750|4750|4754|4753|4756|4754|4750|4750|1459
1756209600000|2025-08-26 12:00:00|4753|4752|4751|4749|4756|4754|4751|4749|4798
1756209900000|2025-08-26 12:05:00|4752|4750|4753|4752|4755|4753|4752|4750|2080
1756210200000|2025-08-26 12:10:00|4752|4751|4753|4751|4753|4752|4751|4749|2252
1756210500000|2025-08-26 12:15:00|4754|4752|4754|4752|4756|4754|4752|4751|532
1756210800000|2025-08-26 12:20:00|4755|4753|4756|4755|4756|4755|4752|4751|1937
1756211100000|2025-08-26 12:25:00|4757|4756|4760|4757|4760|4759|4756|4755|2007
1756211400000|2025-08-26 12:30:00|4759|4758|4767|4765|4767|4766|4759|4757|3820
1756211700000|2025-08-26 12:35:00|4766|4766|4765|4763|4767|4766|4763|4762|3418
1756212000000|2025-08-26 12:40:00|4766|4764|4765|4764|4768|4767|4764|4763|3857
1756212300000|2025-08-26 12:45:00|4766|4763|4756|4754|4766|4763|4756|4754|3031
1756212600000|2025-08-26 12:50:00|4755|4755|4752|4751|4757|4756|4751|4750|5497
1756212900000|2025-08-26 12:55:00|4751|4750|4755|4754|4755|4754|4751|4750|793
1756213200000|2025-08-26 13:00:00|4756|4755|4753|4752|4757|4756|4753|4752|3510
1756213500000|2025-08-26 13:05:00|4754|4753|4753|4751|4755|4753|4753|4751|673
1756213800000|2025-08-26 13:10:00|4754|4752|4753|4752|4754|4753|4752|4751|870
1756214100000|2025-08-26 13:15:00|4754|4751|4760|4759|4760|4759|4753|4751|2551
1756214400000|2025-08-26 13:20:00|4759|4758|4754|4752|4760|4758|4753|4751|7252
1756214700000|2025-08-26 13:25:00|4753|4751|4759|4757|4762|4761|4753|4751|422
1756215000000|2025-08-26 13:30:00|4760|4759|4759|4758|4762|4760|4758|4756|2891
1756215300000|2025-08-26 13:35:00|4758|4757|4759|4757|4759|4758|4753|4752|3708
1756215600000|2025-08-26 13:40:00|4758|4756|4762|4760|4762|4760|4754|4753|2819
1756215900000|2025-08-26 13:45:00|4763|4761|4767|4766|4768|4767|4762|4760|1557
1756216200000|2025-08-26 13:50:00|4766|4765|4770|4769|4773|4772|4765|4763|2926
1756216500000|2025-08-26 13:55:00|4769|4767|4768|4766|4769|4767|4764|4762|1769
1756216800000|2025-08-26 14:00:00|4767|4767|4763|4761|4769|4767|4762|4760|3608
1756217100000|2025-08-26 14:05:00|4764|4762|4753|4751|4764|4762|4753|4751|3428
1756217400000|2025-08-26 14:10:00|4752|4752|4757|4755|4757|4755|4750|4749|3373
1756217700000|2025-08-26 14:15:00|4756|4756|4759|4757|4759|4758|4755|4754|2947
1756218000000|2025-08-26 14:20:00|4758|4756|4758|4756|4761|4760|4757|4755|1817
1756218300000|2025-08-26 14:25:00|4757|4755|4749|4747|4758|4755|4749|4747|1233
1756218600000|2025-08-26 14:30:00|4748|4746|4742|4740|4748|4746|4740|4739|4559
1756218900000|2025-08-26 14:35:00|4743|4741|4741|4739|4745|4743|4740|4738|1057
1756219200000|2025-08-26 14:40:00|4740|4740|4744|4743|4744|4743|4740|4739|1305
1756219500000|2025-08-26 14:45:00|4745|4742|4740|4739|4745|4742|4739|4737|5267
1756219800000|2025-08-26 14:50:00|4741|4736|4741|4739|4742|4740|4737|4736|3405
1756220100000|2025-08-26 14:55:00|4740|4740|4738|4737|4741|4740|4738|4737|6257
1756220400000|2025-08-26 15:00:00|4737|4736|4744|4743|4745|4744|4736|4734|5360
1756220700000|2025-08-26 15:05:00|4745|4744|4745|4744|4746|4745|4742|4741|5036
1756221000000|2025-08-26 15:10:00|4746|4743|4741|4740|4746|4743|4740|4739|2666
1756221300000|2025-08-26 15:15:00|4742|4741|4737|4736|4747|4745|4737|4736|10490
1756221600000|2025-08-26 15:20:00|4736|4735|4734|4733|4737|4735|4734|4733|13764
1756221900000|2025-08-26 15:25:00|4733|4732|4729|4727|4733|4732|4728|4727|16818
1756278000000|2025-08-27 07:00:00|4734|4730|4737|4733|4742|4739|4729|4727|2916
1756278300000|2025-08-27 07:05:00|4738|4734|4740|4738|4748|4746|4738|4734|5424
1756278600000|2025-08-27 07:10:00|4739|4739|4737|4734|4743|4741|4734|4732|2210
1756278900000|2025-08-27 07:15:00|4736|4735|4724|4722|4737|4735|4723|4722|1253
1756279200000|2025-08-27 07:20:00|4723|4721|4717|4715|4724|4721|4716|4714|2542
1756279500000|2025-08-27 07:25:00|4716|4714|4719|4716|4725|4724|4716|4714|5966
1756279800000|2025-08-27 07:30:00|4718|4717|4720|4718|4723|4721|4714|4713|2239
1756280100000|2025-08-27 07:35:00|4719|4715|4715|4713|4719|4717|4708|4706|12648
1756280400000|2025-08-27 07:40:00|4716|4714|4717|4714|4719|4717|4715|4713|1194
1756280700000|2025-08-27 07:45:00|4718|4715|4713|4711|4725|4723|4713|4711|3580
1756281000000|2025-08-27 07:50:00|4714|4712|4716|4714|4719|4717|4713|4711|2057
1756281300000|2025-08-27 07:55:00|4717|4715|4712|4710|4717|4715|4709|4707|6862
1756281600000|2025-08-27 08:00:00|4711|4709|4703|4701|4716|4714|4703|4701|3992
1756281900000|2025-08-27 08:05:00|4702|4700|4697|4695|4702|4701|4695|4694|6556
1756282200000|2025-08-27 08:10:00|4696|4694|4693|4691|4697|4695|4689|4686|2778
1756282500000|2025-08-27 08:15:00|4692|4692|4700|4698|4701|4699|4692|4691|4367
1756282800000|2025-08-27 08:20:00|4699|4697|4696|4694|4703|4702|4696|4694|2800
1756283100000|2025-08-27 08:25:00|4697|4695|4696|4694|4699|4697|4695|4693|2380
1756283400000|2025-08-27 08:30:00|4695|4693|4687|4685|4700|4699|4687|4685|5600
1756283700000|2025-08-27 08:35:00|4686|4684|4689|4687|4693|4691|4686|4684|5192
1756284000000|2025-08-27 08:40:00|4688|4686|4680|4678|4688|4686|4680|4678|2958
1756284300000|2025-08-27 08:45:00|4679|4676|4671|4669|4679|4676|4668|4666|2325
1756284600000|2025-08-27 08:50:00|4672|4670|4669|4667|4672|4671|4667|4666|3437
1756284900000|2025-08-27 08:55:00|4668|4666|4674|4673|4675|4674|4666|4665|5647
1756285200000|2025-08-27 09:00:00|4673|4672|4676|4674|4679|4678|4673|4672|2859
1756285500000|2025-08-27 09:05:00|4677|4675|4679|4678|4680|4679|4676|4674|1477
1756285800000|2025-08-27 09:10:00|4680|4679|4679|4677|4685|4683|4678|4676|2854
1756286100000|2025-08-27 09:15:00|4678|4676|4682|4680|4682|4680|4677|4676|3067
1756286400000|2025-08-27 09:20:00|4681|4679|4682|4680|4682|4681|4676|4674|2452
1756286700000|2025-08-27 09:25:00|4681|4679|4680|4678|4685|4683|4679|4678|5430
1756287000000|2025-08-27 09:30:00|4679|4679|4681|4679|4683|4681|4678|4677|1553
1756287300000|2025-08-27 09:35:00|4679|4677|4677|4676|4680|4678|4676|4674|1944
1756287600000|2025-08-27 09:40:00|4676|4675|4668|4666|4677|4676|4667|4665|2510
1756287900000|2025-08-27 09:45:00|4667|4665|4670|4669|4672|4670|4667|4665|7809
1756288200000|2025-08-27 09:50:00|4669|4668|4663|4662|4670|4669|4663|4662|1899
1756288500000|2025-08-27 09:55:00|4664|4661|4668|4666|4669|4667|4662|4660|6016
1756288800000|2025-08-27 10:00:00|4669|4667|4667|4665|4671|4670|4667|4665|3723
1756289100000|2025-08-27 10:05:00|4668|4667|4665|4663|4668|4667|4662|4660|3964
1756289400000|2025-08-27 10:10:00|4664|4664|4666|4664|4667|4665|4663|4662|2190
1756289700000|2025-08-27 10:15:00|4667|4665|4662|4660|4667|4665|4660|4659|2660
1756290000000|2025-08-27 10:20:00|4663|4661|4660|4659|4663|4661|4659|4658|4029
1756290300000|2025-08-27 10:25:00|4661|4658|4658|4657|4663|4661|4658|4657|3027
1756290600000|2025-08-27 10:30:00|4659|4658|4656|4655|4661|4660|4656|4655|2902
1756290900000|2025-08-27 10:35:00|4655|4654|4659|4658|4661|4659|4652|4650|8758
1756291200000|2025-08-27 10:40:00|4660|4657|4657|4656|4660|4658|4657|4655|2270
1756291500000|2025-08-27 10:45:00|4658|4657|4659|4658|4659|4658|4657|4656|250
1756291800000|2025-08-27 10:50:00|4660|4657|4662|4660|4665|4663|4659|4657|2940
1756292100000|2025-08-27 10:55:00|4661|4659|4656|4655|4661|4659|4656|4655|3479
1756292400000|2025-08-27 11:00:00|4657|4654|4661|4660|4662|4660|4657|4654|11554
1756292700000|2025-08-27 11:05:00|4662|4661|4662|4660|4664|4663|4662|4660|1703
1756293000000|2025-08-27 11:10:00|4661|4661|4663|4661|4664|4662|4661|4659|122
1756293300000|2025-08-27 11:15:00|4662|4660|4659|4658|4664|4663|4659|4658|871
1756293600000|2025-08-27 11:20:00|4658|4657|4655|4653|4658|4657|4654|4652|986
1756293900000|2025-08-27 11:25:00|4657|4655|4657|4655|4657|4656|4656|4654|462
1756294200000|2025-08-27 11:30:00|4658|4656|4660|4658|4660|4658|4658|4656|80
1756294500000|2025-08-27 11:35:00|4659|4656|4654|4652|4659|4656|4654|4652|951
1756294800000|2025-08-27 11:40:00|4655|4654|4653|4651|4655|4654|4650|4649|2349
1756295100000|2025-08-27 11:45:00|4652|4650|4650|4648|4656|4655|4649|4646|7143
1756295400000|2025-08-27 11:50:00|4649|4647|4650|4649|4650|4649|4646|4644|469
1756295700000|2025-08-27 11:55:00|4651|4650|4648|4647|4651|4650|4648|4646|1662
1756296000000|2025-08-27 12:00:00|4649|4646|4650|4648|4651|4650|4648|4646|2869
1756296300000|2025-08-27 12:05:00|4651|4649|4657|4656|4657|4656|4650|4648|2028
1756296600000|2025-08-27 12:10:00|4656|4655|4657|4655|4659|4657|4655|4653|2807
1756296900000|2025-08-27 12:15:00|4656|4656|4653|4652|4657|4656|4653|4651|1624
1756297200000|2025-08-27 12:20:00|4654|4651|4650|4648|4659|4657|4650|4648|4433
1756297500000|2025-08-27 12:25:00|4649|4647|4648|4647|4650|4648|4647|4645|987
1756297800000|2025-08-27 12:30:00|4646|4646|4652|4650|4653|4652|4645|4644|2823
1756298100000|2025-08-27 12:35:00|4651|4649|4653|4652|4654|4652|4651|4649|1921
1756298400000|2025-08-27 12:40:00|4654|4650|4646|4645|4654|4652|4646|4644|4031
1756298700000|2025-08-27 12:45:00|4645|4644|4638|4637|4645|4644|4638|4637|7647
1756299000000|2025-08-27 12:50:00|4636|4634|4631|4630|4638|4636|4631|4630|7910
1756299300000|2025-08-27 12:55:00|4630|4629|4636|4634|4637|4635|4627|4626|8602
1756299600000|2025-08-27 13:00:00|4635|4633|4635|4634|4638|4636|4633|4632|7371
1756299900000|2025-08-27 13:05:00|4636|4635|4630|4628|4636|4635|4629|4627|5821
1756300200000|2025-08-27 13:10:00|4629|4629|4628|4627|4629|4629|4626|4625|4281
1756300500000|2025-08-27 13:15:00|4627|4626|4627|4625|4630|4628|4623|4622|14912
1756300800000|2025-08-27 13:20:00|4628|4626|4619|4617|4632|4631|4619|4617|17483
1756301100000|2025-08-27 13:25:00|4621|4620|4627|4625|4630|4629|4621|4620|10447
1756301400000|2025-08-27 13:30:00|4626|4624|4627|4626|4631|4630|4625|4624|6209
1756301700000|2025-08-27 13:35:00|4626|4625|4636|4634|4636|4635|4626|4625|4339
1756302000000|2025-08-27 13:40:00|4637|4635|4646|4644|4649|4647|4636|4635|6661
1756302300000|2025-08-27 13:45:00|4647|4645|4650|4649|4653|4651|4644|4643|3767
1756302600000|2025-08-27 13:50:00|4651|4648|4653|4652|4654|4653|4644|4643|7094
1756302900000|2025-08-27 13:55:00|4654|4653|4646|4645|4655|4653|4644|4642|7187
1756303200000|2025-08-27 14:00:00|4647|4644|4646|4645|4647|4646|4644|4642|2769
1756303500000|2025-08-27 14:05:00|4645|4644|4638|4636|4645|4644|4636|4634|4312
1756303800000|2025-08-27 14:10:00|4637|4637|4634|4632|4638|4637|4633|4632|1218
1756304100000|2025-08-27 14:15:00|4635|4633|4629|4627|4635|4634|4628|4627|1770
1756304400000|2025-08-27 14:20:00|4630|4628|4629|4627|4637|4635|4627|4626|10702
1756304700000|2025-08-27 14:25:00|4628|4626|4615|4614|4628|4626|4615|4613|5271
1756305000000|2025-08-27 14:30:00|4614|4613|4612|4611|4614|4613|4604|4603|6761
1756305300000|2025-08-27 14:35:00|4613|4609|4605|4603|4613|4609|4598|4597|15297
1756305600000|2025-08-27 14:40:00|4604|4602|4607|4605|4607|4606|4603|4602|7663
1756305900000|2025-08-27 14:45:00|4606|4606|4610|4608|4611|4609|4602|4601|7328
1756306200000|2025-08-27 14:50:00|4609|4607|4609|4607|4610|4609|4607|4606|1691
1756306500000|2025-08-27 14:55:00|4608|4608|4607|4605|4613|4611|4606|4605|7916
1756306800000|2025-08-27 15:00:00|4608|4606|4612|4610|4618|4616|4608|4606|8216
1756307100000|2025-08-27 15:05:00|4613|4611|4611|4610|4616|4614|4609|4608|6983
1756307400000|2025-08-27 15:10:00|4612|4611|4615|4614|4619|4617|4612|4610|11792
1756307700000|2025-08-27 15:15:00|4614|4613|4600|4598|4615|4614|4600|4598|6482
1756308000000|2025-08-27 15:20:00|4599|4597|4601|4600|4602|4601|4598|4597|11110
1756308300000|2025-08-27 15:25:00|4600|4599|4601|4600|4603|4602|4600|4599|9209
1756364400000|2025-08-28 07:00:00|4641|4632|4668|4665|4670|4668|4641|4632|23371
1756364700000|2025-08-28 07:05:00|4670|4666|4649|4647|4670|4667|4648|4646|7729
1756365000000|2025-08-28 07:10:00|4648|4646|4655|4653|4657|4655|4648|4646|3814
1756365300000|2025-08-28 07:15:00|4653|4651|4650|4648|4654|4652|4647|4646|6182
1756365600000|2025-08-28 07:20:00|4651|4649|4652|4650|4657|4655|4650|4647|3522
1756365900000|2025-08-28 07:25:00|4653|4651|4651|4649|4658|4656|4650|4647|7993
1756366200000|2025-08-28 07:30:00|4652|4650|4646|4644|4652|4650|4643|4640|6489
1756366500000|2025-08-28 07:35:00|4647|4645|4647|4645|4648|4647|4644|4642|2229
1756366800000|2025-08-28 07:40:00|4646|4644|4651|4648|4651|4650|4645|4643|2232
1756367100000|2025-08-28 07:45:00|4650|4649|4654|4653|4654|4653|4650|4648|2026
1756367400000|2025-08-28 07:50:00|4655|4654|4665|4663|4665|4664|4653|4651|4211
1756367700000|2025-08-28 07:55:00|4664|4664|4663|4661|4668|4667|4661|4659|5075
1756368000000|2025-08-28 08:00:00|4665|4663|4670|4668|4670|4669|4663|4662|3124
1756368300000|2025-08-28 08:05:00|4671|4669|4664|4662|4673|4671|4664|4662|2385
1756368600000|2025-08-28 08:10:00|4663|4661|4659|4658|4663|4661|4653|4651|2825
1756368900000|2025-08-28 08:15:00|4657|4655|4654|4652|4660|4657|4653|4652|2471
1756369200000|2025-08-28 08:20:00|4655|4653|4654|4652|4656|4655|4654|4652|1950
1756369500000|2025-08-28 08:25:00|4653|4651|4657|4655|4657|4656|4650|4649|1533
1756369800000|2025-08-28 08:30:00|4659|4657|4659|4657|4661|4659|4656|4655|3419
1756370100000|2025-08-28 08:35:00|4658|4656|4654|4652|4661|4660|4653|4652|1187
1756370400000|2025-08-28 08:40:00|4655|4653|4660|4658|4660|4658|4653|4652|466
1756370700000|2025-08-28 08:45:00|4659|4659|4662|4660|4663|4661|4658|4657|1981
1756371000000|2025-08-28 08:50:00|4661|4659|4658|4657|4662|4661|4656|4655|2482
1756371300000|2025-08-28 08:55:00|4657|4656|4664|4662|4664|4662|4657|4656|1982
1756371600000|2025-08-28 09:00:00|4663|4663|4660|4659|4664|4663|4660|4659|1437
1756371900000|2025-08-28 09:05:00|4659|4658|4669|4667|4669|4667|4658|4656|3456
1756372200000|2025-08-28 09:10:00|4668|4666|4666|4665|4670|4668|4666|4665|3418
1756372500000|2025-08-28 09:15:00|4665|4664|4654|4652|4668|4666|4653|4651|2153
1756372800000|2025-08-28 09:20:00|4653|4651|4646|4644|4653|4651|4645|4644|2795
1756373100000|2025-08-28 09:25:00|4645|4643|4646|4644|4646|4645|4644|4642|648
1756373400000|2025-08-28 09:30:00|4645|4643|4647|4645|4648|4646|4643|4642|1529
1756373700000|2025-08-28 09:35:00|4646|4644|4645|4643|4649|4647|4643|4641|1133
1756374000000|2025-08-28 09:40:00|4646|4645|4641|4640|4648|4646|4641|4639|3449
1756374300000|2025-08-28 09:45:00|4642|4639|4642|4640|4643|4642|4637|4636|2632
1756374600000|2025-08-28 09:50:00|4643|4641|4642|4640|4643|4642|4639|4638|3799
1756374900000|2025-08-28 09:55:00|4643|4641|4647|4646|4648|4646|4643|4641|3450
1756375200000|2025-08-28 10:00:00|4646|4645|4645|4644|4648|4647|4645|4644|1332
1756375500000|2025-08-28 10:05:00|4643|4643|4640|4638|4644|4643|4640|4638|1206
1756375800000|2025-08-28 10:10:00|4639|4636|4641|4639|4641|4639|4637|4635|652
1756376100000|2025-08-28 10:15:00|4640|4640|4637|4635|4645|4643|4637|4635|632
1756376400000|2025-08-28 10:20:00|4638|4636|4635|4633|4639|4637|4633|4632|945
1756376700000|2025-08-28 10:25:00|4634|4634|4638|4636|4639|4637|4634|4633|531
1756377000000|2025-08-28 10:30:00|4639|4637|4638|4636|4640|4638|4637|4635|259
1756377300000|2025-08-28 10:35:00|4637|4635|4633|4631|4637|4635|4631|4630|3247
1756377600000|2025-08-28 10:40:00|4634|4632|4634|4632|4637|4635|4631|4630|1800
1756377900000|2025-08-28 10:45:00|4633|4631|4632|4631|4634|4632|4631|4630|2158
1756378200000|2025-08-28 10:50:00|4631|4630|4629|4627|4633|4631|4625|4623|4373
1756378500000|2025-08-28 10:55:00|4628|4626|4625|4623|4629|4627|4623|4621|1730
1756378800000|2025-08-28 11:00:00|4627|4624|4630|4628|4631|4630|4626|4624|5820
1756379100000|2025-08-28 11:05:00|4629|4629|4629|4627|4631|4629|4627|4625|3766
1756379400000|2025-08-28 11:10:00|4628|4626|4627|4625|4629|4627|4625|4623|3168
1756379700000|2025-08-28 11:15:00|4626|4626|4625|4623|4629|4627|4624|4623|1613
1756380000000|2025-08-28 11:20:00|4624|4621|4622|4620|4629|4627|4621|4620|4556
1756380300000|2025-08-28 11:25:00|4624|4622|4626|4624|4626|4624|4623|4622|1493
1756380600000|2025-08-28 11:30:00|4625|4623|4626|4624|4631|4629|4625|4623|1886
1756380900000|2025-08-28 11:35:00|4627|4625|4629|4627|4629|4628|4626|4624|1121
1756381200000|2025-08-28 11:40:00|4630|4628|4636|4634|4638|4636|4630|4628|9587
1756381500000|2025-08-28 11:45:00|4637|4635|4638|4636|4642|4640|4636|4634|2588
1756381800000|2025-08-28 11:50:00|4639|4637|4641|4640|4644|4642|4639|4637|2057
1756382100000|2025-08-28 11:55:00|4642|4638|4639|4637|4642|4638|4635|4633|3315
1756382400000|2025-08-28 12:00:00|4640|4638|4636|4634|4641|4639|4635|4634|1274
1756382700000|2025-08-28 12:05:00|4637|4635|4634|4632|4638|4636|4633|4632|1089
1756383000000|2025-08-28 12:10:00|4635|4633|4636|4635|4637|4636|4633|4632|1719
1756383300000|2025-08-28 12:15:00|4637|4636|4633|4631|4637|4636|4632|4630|1810
1756383600000|2025-08-28 12:20:00|4632|4630|4638|4636|4638|4637|4632|4630|834
1756383900000|2025-08-28 12:25:00|4637|4637|4637|4636|4639|4638|4636|4635|389
1756384200000|2025-08-28 12:30:00|4639|4637|4644|4642|4646|4645|4638|4636|9674
1756384500000|2025-08-28 12:35:00|4645|4643|4636|4634|4645|4643|4634|4633|1974
1756384800000|2025-08-28 12:40:00|4635|4633|4632|4630|4637|4634|4632|4630|1616
1756385100000|2025-08-28 12:45:00|4631|4631|4630|4628|4632|4631|4630|4628|1969
1756385400000|2025-08-28 12:50:00|4631|4630|4633|4631|4633|4631|4630|4629|1353
1756385700000|2025-08-28 12:55:00|4632|4630|4637|4636|4637|4636|4631|4629|4486
1756386000000|2025-08-28 13:00:00|4638|4637|4639|4637|4639|4638|4635|4634|2373
1756386300000|2025-08-28 13:05:00|4641|4639|4636|4634|4642|4640|4635|4633|4417
1756386600000|2025-08-28 13:10:00|4635|4633|4632|4630|4637|4635|4631|4630|2436
1756386900000|2025-08-28 13:15:00|4631|4629|4624|4623|4632|4629|4624|4623|1561
1756387200000|2025-08-28 13:20:00|4625|4622|4618|4617|4625|4623|4618|4617|2015
1756387500000|2025-08-28 13:25:00|4619|4618|4615|4614|4620|4618|4613|4612|2307
1756387800000|2025-08-28 13:30:00|4614|4613|4603|4602|4614|4613|4603|4602|4152
1756388100000|2025-08-28 13:35:00|4602|4601|4604|4602|4605|4603|4602|4601|3435
1756388400000|2025-08-28 13:40:00|4603|4601|4610|4608|4610|4608|4601|4600|6023
1756388700000|2025-08-28 13:45:00|4609|4609|4605|4604|4611|4609|4603|4602|14165
1756389000000|2025-08-28 13:50:00|4604|4603|4604|4603|4605|4604|4601|4600|7134
1756389300000|2025-08-28 13:55:00|4605|4602|4604|4602|4605|4604|4603|4601|8243
1756389600000|2025-08-28 14:00:00|4603|4601|4603|4601|4608|4606|4603|4601|3601
1756389900000|2025-08-28 14:05:00|4602|4602|4597|4596|4606|4605|4597|4596|6967
1756390200000|2025-08-28 14:10:00|4596|4595|4591|4590|4598|4597|4591|4590|5035
1756390500000|2025-08-28 14:15:00|4590|4589|4594|4593|4594|4593|4590|4589|12786
1756390800000|2025-08-28 14:20:00|4595|4592|4591|4589|4595|4593|4588|4587|8556
1756391100000|2025-08-28 14:25:00|4590|4588|4594|4593|4597|4596|4589|4587|7202
1756391400000|2025-08-28 14:30:00|4595|4594|4593|4592|4596|4595|4591|4590|4013
1756391700000|2025-08-28 14:35:00|4592|4591|4586|4585|4592|4591|4585|4584|5345
1756392000000|2025-08-28 14:40:00|4587|4584|4586|4584|4589|4588|4585|4583|2547
1756392300000|2025-08-28 14:45:00|4585|4583|4585|4583|4586|4585|4582|4581|3720
1756392600000|2025-08-28 14:50:00|4584|4584|4582|4580|4585|4584|4579|4577|6598
1756392900000|2025-08-28 14:55:00|4581|4581|4582|4581|4583|4582|4580|4578|4146
1756393200000|2025-08-28 15:00:00|4581|4580|4580|4578|4583|4582|4579|4578|7586
1756393500000|2025-08-28 15:05:00|4581|4579|4581|4579|4584|4583|4580|4579|8268
1756393800000|2025-08-28 15:10:00|4582|4580|4584|4582|4585|4583|4581|4580|5482
1756394100000|2025-08-28 15:15:00|4585|4583|4583|4582|4585|4584|4582|4581|2893
1756394400000|2025-08-28 15:20:00|4584|4583|4581|4579|4584|4583|4579|4578|5552
1756394700000|2025-08-28 15:25:00|4580|4580|4581|4579|4581|4580|4578|4577|6484
1756450800000|2025-08-29 07:00:00|4579|4569|4582|4579|4584|4581|4564|4561|2795
1756451100000|2025-08-29 07:05:00|4584|4580|4591|4589|4594|4591|4582|4580|9431
1756451400000|2025-08-29 07:10:00|4592|4590|4582|4580|4593|4590|4580|4577|3555
1756451700000|2025-08-29 07:15:00|4581|4579|4563|4561|4581|4579|4562|4561|3375
1756452000000|2025-08-29 07:20:00|4562|4562|4560|4558|4568|4567|4560|4558|4649
1756452300000|2025-08-29 07:25:00|4561|4557|4559|4557|4565|4563|4552|4550|10684
1756452600000|2025-08-29 07:30:00|4558|4555|4554|4552|4559|4556|4550|4548|10069
1756452900000|2025-08-29 07:35:00|4553|4551|4550|4548|4556|4554|4548|4546|10149
1756453200000|2025-08-29 07:40:00|4552|4549|4550|4547|4552|4550|4544|4542|4418
1756453500000|2025-08-29 07:45:00|4549|4546|4546|4544|4550|4549|4545|4543|5841
1756453800000|2025-08-29 07:50:00|4547|4545|4535|4533|4547|4546|4535|4533|2592
1756454100000|2025-08-29 07:55:00|4542|4540|4538|4536|4545|4543|4536|4534|7861
1756454400000|2025-08-29 08:00:00|4537|4535|4528|4527|4540|4538|4528|4526|5311
1756454700000|2025-08-29 08:05:00|4527|4526|4528|4526|4530|4529|4525|4523|9947
1756455000000|2025-08-29 08:10:00|4527|4525|4522|4520|4530|4528|4521|4520|9605
1756455300000|2025-08-29 08:15:00|4521|4521|4530|4528|4533|4531|4517|4516|2491
1756455600000|2025-08-29 08:20:00|4529|4527|4529|4528|4532|4530|4526|4524|4597
1756455900000|2025-08-29 08:25:00|4530|4527|4532|4530|4535|4533|4529|4527|680
1756456200000|2025-08-29 08:30:00|4529|4528|4527|4525|4530|4528|4524|4522|2854
1756456500000|2025-08-29 08:35:00|4526|4524|4516|4514|4526|4524|4516|4514|2216
1756456800000|2025-08-29 08:40:00|4515|4513|4506|4504|4515|4513|4505|4503|4797
1756457100000|2025-08-29 08:45:00|4505|4503|4509|4507|4509|4507|4499|4497|9843
1756457400000|2025-08-29 08:50:00|4510|4508|4512|4510|4516|4514|4510|4507|4684
1756457700000|2025-08-29 08:55:00|4511|4509|4515|4513|4516|4514|4510|4507|8015
1756458000000|2025-08-29 09:00:00|4514|4512|4519|4517|4519|4517|4513|4511|2142
1756458300000|2025-08-29 09:05:00|4518|4518|4508|4506|4518|4518|4507|4506|2775
1756458600000|2025-08-29 09:10:00|4507|4505|4504|4502|4508|4506|4504|4502|3238
1756458900000|2025-08-29 09:15:00|4508|4503|4505|4503|4514|4513|4505|4502|7331
1756459200000|2025-08-29 09:20:00|4504|4502|4513|4511|4514|4513|4504|4502|1527
1756459500000|2025-08-29 09:25:00|4511|4509|4511|4510|4511|4510|4508|4506|2911
1756459800000|2025-08-29 09:30:00|4512|4511|4516|4515|4517|4515|4512|4511|3820
1756460100000|2025-08-29 09:35:00|4517|4516|4526|4525|4526|4525|4516|4514|5828
1756460400000|2025-08-29 09:40:00|4527|4524|4534|4532|4535|4533|4526|4524|9255
1756460700000|2025-08-29 09:45:00|4533|4531|4538|4536|4539|4537|4532|4531|9012
1756461000000|2025-08-29 09:50:00|4537|4537|4537|4535|4538|4537|4534|4533|3345
1756461300000|2025-08-29 09:55:00|4536|4533|4529|4527|4538|4536|4529|4527|3818
1756461600000|2025-08-29 10:00:00|4528|4528|4518|4516|4530|4529|4516|4515|6283
1756461900000|2025-08-29 10:05:00|4517|4515|4517|4515|4518|4517|4516|4515|1399
1756462200000|2025-08-29 10:10:00|4518|4517|4513|4512|4519|4518|4511|4509|2528
1756462500000|2025-08-29 10:15:00|4514|4513|4520|4519|4520|4519|4512|4511|2199
1756462800000|2025-08-29 10:20:00|4521|4520|4522|4520|4525|4524|4521|4519|2428
1756463100000|2025-08-29 10:25:00|4521|4519|4520|4519|4522|4520|4519|4517|2038
1756463400000|2025-08-29 10:30:00|4519|4518|4518|4516|4519|4518|4517|4515|2300
1756463700000|2025-08-29 10:35:00|4520|4517|4520|4519|4520|4519|4517|4515|1985
1756464000000|2025-08-29 10:40:00|4521|4518|4522|4521|4523|4521|4521|4518|269
1756464300000|2025-08-29 10:45:00|4524|4523|4521|4519|4524|4523|4521|4519|1132
1756464600000|2025-08-29 10:50:00|4520|4518|4523|4521|4523|4522|4520|4518|2279
1756464900000|2025-08-29 10:55:00|4522|4520|4524|4522|4525|4523|4522|4520|4348
1756465200000|2025-08-29 11:00:00|4526|4523|4530|4529|4530|4529|4521|4519|11246
1756465500000|2025-08-29 11:05:00|4531|4530|4531|4529|4534|4533|4528|4526|1277
1756465800000|2025-08-29 11:10:00|4530|4527|4529|4527|4530|4527|4529|4527|34
1756466100000|2025-08-29 11:15:00|4530|4528|4531|4530|4534|4533|4530|4528|2108
1756466400000|2025-08-29 11:20:00|4529|4529|4535|4533|4535|4533|4529|4528|2473
1756466700000|2025-08-29 11:25:00|4534|4532|4537|4536|4538|4536|4533|4532|1353
1756467000000|2025-08-29 11:30:00|4538|4537|4533|4531|4538|4537|4533|4531|3561
1756467300000|2025-08-29 11:35:00|4534|4533|4534|4533|4534|4533|4532|4531|2145
1756467600000|2025-08-29 11:40:00|4536|4534|4537|4535|4537|4536|4536|4534|3517
1756467900000|2025-08-29 11:45:00|4536|4536|4539|4538|4540|4538|4536|4534|565
1756468200000|2025-08-29 11:50:00|4540|4537|4539|4537|4540|4538|4538|4537|692
1756468500000|2025-08-29 11:55:00|4540|4538|4535|4533|4540|4538|4532|4531|5042
1756468800000|2025-08-29 12:00:00|4534|4532|4533|4531|4537|4535|4532|4530|1449
1756469100000|2025-08-29 12:05:00|4532|4532|4533|4531|4533|4532|4532|4531|1758
1756469400000|2025-08-29 12:10:00|4532|4530|4530|4529|4533|4531|4530|4529|4162
1756469700000|2025-08-29 12:15:00|4531|4528|4527|4526|4533|4532|4527|4526|3635
1756470000000|2025-08-29 12:20:00|4526|4525|4523|4522|4527|4526|4523|4522|5196
1756470300000|2025-08-29 12:25:00|4520|4518|4522|4520|4524|4523|4520|4518|6920
1756470600000|2025-08-29 12:30:00|4523|4521|4532|4530|4535|4534|4523|4520|5493
1756470900000|2025-08-29 12:35:00|4530|4528|4524|4523|4530|4528|4524|4523|2837
1756471200000|2025-08-29 12:40:00|4525|4524|4525|4524|4525|4524|4522|4520|824
1756471500000|2025-08-29 12:45:00|4526|4523|4529|4527|4529|4527|4525|4523|1946
1756471800000|2025-08-29 12:50:00|4530|4528|4532|4531|4532|4531|4529|4528|1322
1756472100000|2025-08-29 12:55:00|4533|4532|4534|4533|4538|4536|4533|4532|4935
1756472400000|2025-08-29 13:00:00|4535|4534|4536|4534|4537|4535|4532|4531|2081
1756472700000|2025-08-29 13:05:00|4537|4535|4537|4535|4537|4536|4536|4534|876
1756473000000|2025-08-29 13:10:00|4538|4536|4540|4539|4540|4539|4536|4534|4435
1756473300000|2025-08-29 13:15:00|4541|4540|4540|4539|4542|4540|4539|4538|4652
1756473600000|2025-08-29 13:20:00|4539|4538|4536|4534|4539|4538|4535|4533|1756
1756473900000|2025-08-29 13:25:00|4535|4533|4534|4532|4535|4533|4533|4531|65
1756474200000|2025-08-29 13:30:00|4535|4533|4545|4543|4546|4544|4535|4533|6761
1756474500000|2025-08-29 13:35:00|4544|4544|4544|4543|4546|4544|4541|4540|2179
1756474800000|2025-08-29 13:40:00|4543|4542|4549|4548|4550|4548|4543|4542|2928
1756475100000|2025-08-29 13:45:00|4548|4547|4557|4555|4557|4556|4547|4546|9569
1756475400000|2025-08-29 13:50:00|4558|4556|4553|4551|4559|4558|4553|4551|4230
1756475700000|2025-08-29 13:55:00|4552|4552|4548|4546|4553|4552|4547|4546|9012
1756476000000|2025-08-29 14:00:00|4549|4547|4547|4546|4561|4559|4547|4546|3259
1756476300000|2025-08-29 14:05:00|4548|4545|4538|4536|4548|4545|4536|4534|3755
1756476600000|2025-08-29 14:10:00|4537|4535|4530|4528|4538|4537|4526|4524|2955
1756476900000|2025-08-29 14:15:00|4529|4527|4534|4533|4538|4537|4526|4525|2506
1756477200000|2025-08-29 14:20:00|4535|4534|4538|4536|4539|4538|4535|4534|1106
1756477500000|2025-08-29 14:25:00|4539|4537|4539|4537|4539|4538|4537|4535|1781
1756477800000|2025-08-29 14:30:00|4540|4538|4544|4542|4544|4543|4539|4538|2337
1756478100000|2025-08-29 14:35:00|4545|4543|4549|4547|4549|4548|4543|4541|6918
1756478400000|2025-08-29 14:40:00|4548|4546|4547|4545|4550|4549|4546|4544|1530
1756478700000|2025-08-29 14:45:00|4546|4544|4537|4536|4546|4545|4537|4536|2363
1756479000000|2025-08-29 14:50:00|4538|4537|4540|4539|4540|4539|4536|4534|4008
1756479300000|2025-08-29 14:55:00|4539|4538|4539|4538|4542|4540|4536|4535|5375
1756479600000|2025-08-29 15:00:00|4538|4537|4537|4536|4542|4540|4535|4533|3592
1756479900000|2025-08-29 15:05:00|4539|4537|4540|4538|4542|4541|4538|4536|1754
1756480200000|2025-08-29 15:10:00|4541|4539|4540|4539|4541|4540|4540|4539|1343
1756480500000|2025-08-29 15:15:00|4541|4538|4533|4531|4541|4538|4531|4530|4485
1756480800000|2025-08-29 15:20:00|4532|4530|4532|4531|4534|4532|4531|4529|8556
1756481100000|2025-08-29 15:25:00|4531|4530|4528|4526|4533|4531|4527|4526|9599
1756710000000|2025-09-01 07:00:00|4550|4548|4559|4556|4559|4557|4543|4541|10975
1756710300000|2025-09-01 07:05:00|4560|4557|4536|4534|4560|4557|4536|4533|6843
1756710600000|2025-09-01 07:10:00|4538|4536|4535|4532|4541|4540|4532|4530|1844
1756710900000|2025-09-01 07:15:00|4536|4533|4534|4532|4541|4538|4534|4531|1767
1756711200000|2025-09-01 07:20:00|4535|4533|4546|4544|4547|4545|4534|4532|4568
1756711500000|2025-09-01 07:25:00|4545|4542|4548|4547|4550|4548|4541|4540|5959
1756711800000|2025-09-01 07:30:00|4550|4549|4546|4544|4551|4550|4545|4543|3759
1756712100000|2025-09-01 07:35:00|4545|4545|4546|4544|4549|4547|4543|4541|2369
1756712400000|2025-09-01 07:40:00|4545|4542|4537|4535|4546|4542|4537|4535|580
1756712700000|2025-09-01 07:45:00|4536|4534|4536|4535|4537|4535|4531|4530|1752
1756713000000|2025-09-01 07:50:00|4537|4538|4542|4540|4542|4540|4536|4538|248
1756713300000|2025-09-01 07:55:00|4541|4539|4542|4540|4544|4542|4537|4535|1846
1756713600000|2025-09-01 08:00:00|4543|4541|4550|4548|4550|4548|4543|4541|482
1756713900000|2025-09-01 08:05:00|4551|4549|4543|4542|4551|4549|4541|4540|1695
1756714200000|2025-09-01 08:10:00|4544|4543|4545|4543|4548|4547|4544|4542|2500
1756714500000|2025-09-01 08:15:00|4546|4544|4551|4549|4553|4551|4545|4543|3147
1756714800000|2025-09-01 08:20:00|4552|4550|4554|4552|4555|4553|4551|4549|2750
1756715100000|2025-09-01 08:25:00|4556|4553|4558|4556|4558|4556|4552|4550|852
1756715400000|2025-09-01 08:30:00|4557|4557|4558|4556|4562|4561|4557|4555|378
1756715700000|2025-09-01 08:35:00|4557|4555|4550|4548|4559|4558|4549|4547|982
1756716000000|2025-09-01 08:40:00|4551|4549|4553|4551|4556|4554|4550|4548|428
1756716300000|2025-09-01 08:45:00|4554|4552|4550|4548|4554|4552|4548|4547|957
1756716600000|2025-09-01 08:50:00|4551|4549|4548|4546|4551|4549|4546|4545|815
1756716900000|2025-09-01 08:55:00|4549|4547|4548|4546|4549|4547|4546|4545|1451
1756717200000|2025-09-01 09:00:00|4547|4545|4549|4547|4549|4547|4545|4543|357
1756717500000|2025-09-01 09:05:00|4548|4546|4542|4541|4548|4546|4541|4540|450
1756717800000|2025-09-01 09:10:00|4543|4539|4534|4532|4543|4540|4534|4532|1687
1756718100000|2025-09-01 09:15:00|4533|4533|4534|4532|4536|4534|4532|4530|1664
1756718400000|2025-09-01 09:20:00|4533|4531|4533|4531|4534|4533|4532|4530|813
1756718700000|2025-09-01 09:25:00|4534|4532|4536|4534|4537|4536|4534|4532|1006
1756719000000|2025-09-01 09:30:00|4537|4535|4537|4535|4540|4538|4536|4534|3119
1756719300000|2025-09-01 09:35:00|4536|4536|4536|4535|4537|4536|4535|4533|1749
1756719600000|2025-09-01 09:40:00|4535|4534|4536|4534|4536|4534|4533|4532|3891
1756719900000|2025-09-01 09:45:00|4537|4535|4539|4538|4540|4538|4536|4534|916
1756720200000|2025-09-01 09:50:00|4540|4539|4539|4537|4544|4542|4537|4536|999
1756720500000|2025-09-01 09:55:00|4540|4538|4538|4537|4541|4540|4536|4535|2833
1756720800000|2025-09-01 10:00:00|4539|4538|4537|4535|4540|4538|4534|4533|1854
1756721100000|2025-09-01 10:05:00|4538|4536|4537|4536|4538|4537|4536|4535|1148
1756721400000|2025-09-01 10:10:00|4538|4537|4548|4546|4548|4546|4538|4537|3189
1756721700000|2025-09-01 10:15:00|4547|4545|4543|4542|4549|4548|4543|4542|4798
1756722000000|2025-09-01 10:20:00|4544|4541|4541|4540|4544|4541|4541|4539|149
1756722300000|2025-09-01 10:25:00|4540|4539|4544|4543|4544|4543|4540|4538|1728
1756722600000|2025-09-01 10:30:00|4543|4542|4543|4542|4544|4542|4540|4539|1644
1756722900000|2025-09-01 10:35:00|4542|4541|4542|4540|4544|4543|4542|4540|1659
1756723200000|2025-09-01 10:40:00|4543|4541|4540|4539|4543|4542|4539|4538|1812
1756723500000|2025-09-01 10:45:00|4539|4538|4540|4538|4541|4539|4538|4537|1237
1756723800000|2025-09-01 10:50:00|4541|4539|4541|4540|4541|4540|4539|4538|588
1756724100000|2025-09-01 10:55:00|4540|4539|4542|4540|4543|4542|4538|4537|2825
1756724400000|2025-09-01 11:00:00|4544|4542|4545|4544|4546|4545|4543|4542|1907
1756724700000|2025-09-01 11:05:00|4544|4543|4545|4543|4545|4543|4544|4542|4
1756725000000|2025-09-01 11:10:00|4544|4542|4543|4541|4545|4542|4542|4541|439
1756725300000|2025-09-01 11:15:00|4542|4540|4542|4541|4543|4542|4542|4540|393
1756725600000|2025-09-01 11:20:00|4543|4542|4539|4537|4544|4542|4539|4537|635
1756725900000|2025-09-01 11:25:00|4540|4538|4541|4540|4543|4542|4540|4536|2410
1756726200000|2025-09-01 11:30:00|4542|4539|4546|4545|4546|4545|4542|4539|904
1756726500000|2025-09-01 11:35:00|4545|4544|4550|4548|4550|4549|4545|4543|117
1756726800000|2025-09-01 11:40:00|4551|4549|4550|4548|4553|4551|4549|4548|5651
1756727100000|2025-09-01 11:45:00|4551|4549|4542|4540|4551|4549|4542|4540|580
1756727400000|2025-09-01 11:50:00|4543|4541|4545|4543|4545|4543|4543|4540|492
1756727700000|2025-09-01 11:55:00|4544|4544|4546|4544|4546|4544|4544|4542|144
1756728000000|2025-09-01 12:00:00|4545||4546||4546||4545||2252
1756728300000|2025-09-01 12:05:00|4547|4545|4544|4542|4547|4546|4544|4542|484
1756728600000|2025-09-01 12:10:00|4543|4541|4537|4536|4543|4541|4537|4535|937
1756728900000|2025-09-01 12:15:00|4538|4537|4539|4538|4539|4538|4538|4537|277
1756729200000|2025-09-01 12:20:00|4540|4539|4537|4535|4540|4539|4536|4535|3405
1756729500000|2025-09-01 12:25:00|4539|4536|4531|4530|4539|4537|4531|4530|5369
1756729800000|2025-09-01 12:30:00|4532|4531|4532|4530|4532|4531|4529|4527|5397
1756730100000|2025-09-01 12:35:00|4534|4533|4529|4527|4535|4533|4529|4527|762
1756730400000|2025-09-01 12:40:00|4530|4528|4529|4528|4530|4528|4528|4527|2435
1756730700000|2025-09-01 12:45:00|4528|4527|4527|4525|4529|4528|4525|4523|1741
1756731000000|2025-09-01 12:50:00|4528|4526|4527|4526|4529|4528|4527|4526|1828
1756731300000|2025-09-01 12:55:00|4528|4527|4528|4526|4528|4527|4528|4526|1231
1756731600000|2025-09-01 13:00:00|4527|4525|4523|4522|4528|4526|4523|4522|2289
1756731900000|2025-09-01 13:05:00|4524|4523|4521|4519|4526|4525|4521|4519|1716
1756732200000|2025-09-01 13:10:00|4520|4518|4522|4520|4522|4520|4519|4517|2565
1756732500000|2025-09-01 13:15:00|4521|4518|4518|4516|4521|4519|4518|4516|557
1756732800000|2025-09-01 13:20:00|4519|4517|4522|4521|4523|4521|4519|4516|606
1756733100000|2025-09-01 13:25:00|4523|4522|4526|4524|4526|4525|4520|4518|1545
1756733400000|2025-09-01 13:30:00|4525|4522|4524|4522|4525|4523|4520|4518|1880
1756733700000|2025-09-01 13:35:00|4523|4521|4525|4523|4525|4524|4522|4521|1174
1756734000000|2025-09-01 13:40:00|4526|4524|4529|4527|4529|4527|4525|4523|3512
1756734300000|2025-09-01 13:45:00|4528|4526|4524|4522|4532|4531|4524|4522|2456
1756734600000|2025-09-01 13:50:00|4525|4523|4528|4526|4528|4527|4523|4522|1647
1756734900000|2025-09-01 13:55:00|4529|4527|4530|4529|4531|4529|4528|4526|1421
1756735200000|2025-09-01 14:00:00|4531|4530|4528|4526|4531|4530|4527|4525|3240
1756735500000|2025-09-01 14:05:00|4529|4527|4530|4528|4530|4528|4526|4524|3549
1756735800000|2025-09-01 14:10:00|4529|4527|4523|4521|4530|4527|4522|4520|2222
1756736100000|2025-09-01 14:15:00|4524|4522|4521|4519|4524|4523|4521|4519|3006
1756736400000|2025-09-01 14:20:00|4520|4520|4524|4523|4524|4523|4520|4519|5444
1756736700000|2025-09-01 14:25:00|4523|4522|4523|4522|4524|4523|4523|4521|3041
1756737000000|2025-09-01 14:30:00|4524|4523|4524|4522|4525|4523|4524|4522|2967
1756737300000|2025-09-01 14:35:00|4523|4523|4524|4522|4526|4525|4523|4522|2303
1756737600000|2025-09-01 14:40:00|4523|4521|4522|4521|4523|4521|4520|4519|1106
1756737900000|2025-09-01 14:45:00|4521|4520|4528|4527|4528|4527|4521|4520|4323
1756738200000|2025-09-01 14:50:00|4529|4528|4537|4536|4537|4536|4529|4528|1561
1756738500000|2025-09-01 14:55:00|4536|4535|4532|4530|4539|4538|4531|4529|6014
1756738800000|2025-09-01 15:00:00|4533|4531|4530|4528|4533|4532|4530|4528|2345
1756739100000|2025-09-01 15:05:00|4529|4527|4531|4529|4532|4531|4529|4527|4788
1756739400000|2025-09-01 15:10:00|4532|4530|4532|4531|4532|4531|4532|4530|739
1756739700000|2025-09-01 15:15:00|4533|4532|4532|4531|4537|4536|4532|4530|4002
1756740000000|2025-09-01 15:20:00|4531|4530|4530|4529|4531|4531|4530|4529|5441
1756740300000|2025-09-01 15:25:00|4529|4528|4528|4526|4531|4530|4528|4526|11629
1756796400000|2025-09-02 07:00:00|4516|4507|4529|4526|4530|4526|4508|4506|4503
1756796700000|2025-09-02 07:05:00|4530|4527|4522|4519|4539|4536|4520|4517|5208
1756797000000|2025-09-02 07:10:00|4521|4518|4513|4511|4522|4519|4508|4507|4920
1756797300000|2025-09-02 07:15:00|4512|4510|4523|4520|4527|4525|4511|4509|5487
1756797600000|2025-09-02 07:20:00|4522|4519|4512|4510|4522|4519|4512|4510|1138
1756797900000|2025-09-02 07:25:00|4511|4509|4517|4514|4519|4517|4510|4509|5620
1756798200000|2025-09-02 07:30:00|4516|4515|4513|4511|4520|4518|4512|4510|7440
1756798500000|2025-09-02 07:35:00|4514|4512|4513|4511|4515|4513|4510|4509|913
1756798800000|2025-09-02 07:40:00|4514|4512|4515|4513|4516|4514|4508|4506|5268
1756799100000|2025-09-02 07:45:00|4514|4512|4513|4511|4517|4515|4511|4509|6704
1756799400000|2025-09-02 07:50:00|4514|4512|4506|4504|4514|4512|4503|4501|3311
1756799700000|2025-09-02 07:55:00|4508|4505|4505|4503|4513|4512|4505|4503|5556
1756800000000|2025-09-02 08:00:00|4506|4504|4504|4502|4508|4507|4503|4501|8014
1756800300000|2025-09-02 08:05:00|4503|4503|4505|4503|4510|4509|4503|4503|2705
1756800600000|2025-09-02 08:10:00|4504|4505|4507|4505|4509|4508|4503|4501|2656
1756800900000|2025-09-02 08:15:00|4508|4506|4515|4513|4515|4513|4507|4505|2825
1756801200000|2025-09-02 08:20:00|4517|4514|4517|4515|4523|4522|4517|4513|2858
1756801500000|2025-09-02 08:25:00|4516|4514|4519|4517|4521|4519|4515|4514|2101
1756801800000|2025-09-02 08:30:00|4518|4516|4520|4519|4521|4519|4516|4515|976
1756802100000|2025-09-02 08:35:00|4521|4518|4530|4529|4531|4529|4519|4518|1669
1756802400000|2025-09-02 08:40:00|4533|4528|4530|4529|4535|4534|4529|4527|5816
1756802700000|2025-09-02 08:45:00|4531|4530|4529|4527|4533|4531|4528|4527|3445
1756803000000|2025-09-02 08:50:00|4531|4528|4533|4531|4535|4533|4529|4527|4998
1756803300000|2025-09-02 08:55:00|4532|4532|4538|4536|4538|4536|4531|4529|2243
1756803600000|2025-09-02 09:00:00|4537|4535|4541|4539|4542|4541|4536|4534|5688
1756803900000|2025-09-02 09:05:00|4540|4538|4537|4535|4540|4538|4535|4533|1948
1756804200000|2025-09-02 09:10:00|4538|4536|4531|4529|4538|4536|4531|4529|4575
1756804500000|2025-09-02 09:15:00|4530|4530|4527|4526|4532|4531|4527|4526|3922
1756804800000|2025-09-02 09:20:00|4528|4527|4521|4519|4528|4527|4520|4519|3285
1756805100000|2025-09-02 09:25:00|4520|4517|4517|4516|4521|4519|4517|4516|4754
1756805400000|2025-09-02 09:30:00|4516|4515|4517|4516|4522|4520|4513|4510|2227
1756805700000|2025-09-02 09:35:00|4518|4515|4524|4522|4525|4524|4518|4515|1805
1756806000000|2025-09-02 09:40:00|4525|4523|4542|4540|4542|4541|4524|4522|10047
1756806300000|2025-09-02 09:45:00|4543|4541|4544|4542|4545|4543|4540|4539|1954
1756806600000|2025-09-02 09:50:00|4543|4541|4535|4533|4546|4545|4535|4533|4538
1756806900000|2025-09-02 09:55:00|4536|4535|4546|4544|4547|4545|4536|4534|2956
1756807200000|2025-09-02 10:00:00|4545|4541|4538|4536|4545|4541|4538|4536|3136
1756807500000|2025-09-02 10:05:00|4537|4535|4544|4542|4545|4543|4536|4535|1333
1756807800000|2025-09-02 10:10:00|4543|4541|4540|4538|4544|4542|4537|4535|3032
1756808100000|2025-09-02 10:15:00|4539|4539|4530|4528|4539|4539|4529|4528|1681
1756808400000|2025-09-02 10:20:00|4531|4529|4527|4525|4532|4531|4525|4524|1560
1756808700000|2025-09-02 10:25:00|4526|4524|4518|4517|4526|4525|4518|4517|1069
1756809000000|2025-09-02 10:30:00|4519|4518|4515|4514|4519|4518|4515|4514|3492
1756809300000|2025-09-02 10:35:00|4516|4515|4522|4520|4522|4520|4515|4514|2313
1756809600000|2025-09-02 10:40:00|4521|4521|4522|4520|4522|4521|4517|4516|5744
1756809900000|2025-09-02 10:45:00|4521|4519|4520|4519|4522|4521|4519|4518|1608
1756810200000|2025-09-02 10:50:00|4521|4520|4517|4515|4522|4520|4515|4514|1412
1756810500000|2025-09-02 10:55:00|4518|4516|4526|4524|4527|4526|4517|4516|2158
1756810800000|2025-09-02 11:00:00|4525|4523|4522|4520|4527|4525|4521|4520|1451
1756811100000|2025-09-02 11:05:00|4521|4519|4521|4519|4523|4521|4519|4518|1112
1756811400000|2025-09-02 11:10:00|4520|4518|4523|4522|4523|4522|4517|4515|8126
1756811700000|2025-09-02 11:15:00|4522|4520|4526|4525|4527|4525|4522|4520|2991
1756812000000|2025-09-02 11:20:00|4527|4526|4528|4526|4529|4528|4527|4525|2582
1756812300000|2025-09-02 11:25:00|4527|4525|4525|4524|4528|4525|4524|4522|5940
1756812600000|2025-09-02 11:30:00|4526|4523|4535|4533|4538|4536|4524|4522|5191
1756812900000|2025-09-02 11:35:00|4536|4534|4539|4538|4542|4541|4536|4533|1375
1756813200000|2025-09-02 11:40:00|4540|4537|4536|4534|4544|4542|4536|4534|2313
1756813500000|2025-09-02 11:45:00|4537|4535|4529|4527|4537|4535|4528|4526|1352
1756813800000|2025-09-02 11:50:00|4530|4528|4531|4530|4535|4534|4529|4527|6485
1756814100000|2025-09-02 11:55:00|4530|4529|4528|4526|4531|4529|4526|4525|3909
1756814400000|2025-09-02 12:00:00|4529|4528|4527|4525|4531|4530|4527|4525|494
1756814700000|2025-09-02 12:05:00|4526|4526|4526|4524|4528|4527|4522|4521|4772
1756815000000|2025-09-02 12:10:00|4527|4525|4526|4524|4529|4528|4524|4521|2834
1756815300000|2025-09-02 12:15:00|4527|4525|4523|4521|4527|4525|4519|4517|4201
1756815600000|2025-09-02 12:20:00|4524|4522|4516|4515|4524|4522|4516|4514|3026
1756815900000|2025-09-02 12:25:00|4518|4514|4520|4518|4522|4520|4518|4514|6370
1756816200000|2025-09-02 12:30:00|4519|4519|4524|4522|4524|4523|4519|4519|4235
1756816500000|2025-09-02 12:35:00|4523|4521|4519|4518|4524|4521|4517|4516|2769
1756816800000|2025-09-02 12:40:00|4520|4519|4521|4519|4521|4520|4519|4518|2317
1756817100000|2025-09-02 12:45:00|4520|4518|4513|4511|4521|4518|4510|4508|2765
1756817400000|2025-09-02 12:50:00|4512|4512|4510|4508|4518|4516|4507|4505|5325
1756817700000|2025-09-02 12:55:00|4508|4507|4516|4514|4520|4518|4507|4506|7619
1756818000000|2025-09-02 13:00:00|4517|4516|4511|4510|4517|4516|4510|4509|9758
1756818300000|2025-09-02 13:05:00|4512|4511|4515|4514|4516|4515|4511|4510|3276
1756818600000|2025-09-02 13:10:00|4516|4513|4508|4507|4516|4513|4505|4503|11640
1756818900000|2025-09-02 13:15:00|4509|4508|4510|4508|4519|4517|4507|4506|8509
1756819200000|2025-09-02 13:20:00|4509|4509|4515|4513|4515|4513|4508|4506|3822
1756819500000|2025-09-02 13:25:00|4516|4514|4519|4517|4519|4517|4516|4514|1202
1756819800000|2025-09-02 13:30:00|4518|4516|4521|4519|4521|4519|4514|4512|2924
1756820100000|2025-09-02 13:35:00|4522|4520|4526|4524|4529|4527|4522|4520|6207
1756820400000|2025-09-02 13:40:00|4525|4523|4529|4527|4535|4534|4525|4523|3051
1756820700000|2025-09-02 13:45:00|4528|4526|4526|4525|4529|4528|4521|4518|5478
1756821000000|2025-09-02 13:50:00|4527|4524|4525|4523|4530|4528|4523|4522|2372
1756821300000|2025-09-02 13:55:00|4526|4524|4523|4521|4526|4525|4519|4517|3757
1756821600000|2025-09-02 14:00:00|4522|4520|4523|4521|4529|4528|4520|4518|3202
1756821900000|2025-09-02 14:05:00|4522|4520|4528|4527|4528|4527|4522|4520|6986
1756822200000|2025-09-02 14:10:00|4529|4526|4530|4528|4536|4534|4528|4526|5842
1756822500000|2025-09-02 14:15:00|4529|4527|4539|4538|4540|4538|4528|4526|5091
1756822800000|2025-09-02 14:20:00|4540|4537|4528|4526|4542|4540|4528|4526|2647
1756823100000|2025-09-02 14:25:00|4527|4525|4522|4520|4528|4525|4520|4518|6016
1756823400000|2025-09-02 14:30:00|4521|4519|4513|4512|4522|4519|4513|4511|1366
1756823700000|2025-09-02 14:35:00|4512|4511|4501|4499|4512|4511|4499|4497|5784
1756824000000|2025-09-02 14:40:00|4500|4500|4503|4501|4503|4502|4498|4497|4429
1756824300000|2025-09-02 14:45:00|4501|4500|4500|4498|4505|4504|4496|4494|2073
1756824600000|2025-09-02 14:50:00|4499|4499|4497|4496|4501|4499|4497|4496|12177
1756824900000|2025-09-02 14:55:00|4496|4495|4491|4490|4497|4496|4491|4490|9609
1756825200000|2025-09-02 15:00:00|4492|4493|4493|4492|4499|4498|4492|4492|4051
1756825500000|2025-09-02 15:05:00|4492|4490|4479|4477|4492|4491|4477|4476|8268
1756825800000|2025-09-02 15:10:00|4478|4478|4479|4478|4482|4481|4477|4476|8351
1756826100000|2025-09-02 15:15:00|4480|4479|4485|4483|4485|4483|4479|4478|8071
1756826400000|2025-09-02 15:20:00|4486|4484|4480|4479|4486|4485|4479|4477|8627
1756826700000|2025-09-02 15:25:00|4481|4480|4482|4480|4487|4486|4480|4479|8261
1756882800000|2025-09-03 07:00:00|4512|4507|4526|4523|4530|4527|4511|4507|8954
1756883100000|2025-09-03 07:05:00|4527|4525|4492|4490|4527|4525|4491|4490|6732
1756883400000|2025-09-03 07:10:00|4491|4489|4484|4482|4492|4491|4477|4475|2066
1756883700000|2025-09-03 07:15:00|4485|4481|4472|4470|4485|4482|4472|4470|11063
1756884000000|2025-09-03 07:20:00|4473|4471|4482|4480|4482|4481|4472|4470|2911
1756884300000|2025-09-03 07:25:00|4483|4481|4480|4478|4485|4482|4477|4475|5648
1756884600000|2025-09-03 07:30:00|4479|4477|4480|4479|4487|4485|4477|4475|2924
1756884900000|2025-09-03 07:35:00|4481|4478|4477|4475|4484|4482|4477|4475|4047
1756885200000|2025-09-03 07:40:00|4476|4474|4475|4473|4476|4474|4466|4465|3907
1756885500000|2025-09-03 07:45:00|4476|4474|4479|4477|4481|4479|4471|4469|688
1756885800000|2025-09-03 07:50:00|4478|4474|4478|4476|4484|4482|4476|4474|6381
1756886100000|2025-09-03 07:55:00|4477|4477|4478|4476|4482|4481|4474|4472|3941
1756886400000|2025-09-03 08:00:00|4479|4475|4486|4484|4486|4485|4477|4475|1408
1756886700000|2025-09-03 08:05:00|4485|4483|4491|4489|4492|4489|4481|4479|3028
1756887000000|2025-09-03 08:10:00|4490|4488|4495|4493|4499|4497|4490|4488|3600
1756887300000|2025-09-03 08:15:00|4496|4492|4490|4488|4496|4495|4486|4485|10618
1756887600000|2025-09-03 08:20:00|4489|4487|4495|4493|4497|4495|4487|4486|4583
1756887900000|2025-09-03 08:25:00|4494|4494|4495|4493|4495|4494|4489|4488|985
1756888200000|2025-09-03 08:30:00|4494|4492|4488|4486|4494|4492|4486|4485|2545
1756888500000|2025-09-03 08:35:00|4487|4485|4493|4491|4493|4491|4487|4485|1302
1756888800000|2025-09-03 08:40:00|4492|4490|4495|4493|4495|4494|4491|4489|2452
1756889100000|2025-09-03 08:45:00|4496|4494|4501|4500|4502|4501|4495|4494|2025
1756889400000|2025-09-03 08:50:00|4504|4503|4492|4490|4504|4503|4492|4490|716
1756889700000|2025-09-03 08:55:00|4493|4491|4496|4494|4497|4496|4492|4490|2558
1756890000000|2025-09-03 09:00:00|4497|4495|4497|4495|4499|4498|4495|4494|1225
1756890300000|2025-09-03 09:05:00|4496|4494|4494|4492|4498|4496|4493|4492|997
1756890600000|2025-09-03 09:10:00|4495|4493|4486|4484|4496|4494|4486|4484|915
1756890900000|2025-09-03 09:15:00|4485|4482|4489|4487|4489|4487|4483|4481|939
1756891200000|2025-09-03 09:20:00|4488|4488|4490|4488|4490|4488|4487|4486|402
1756891500000|2025-09-03 09:25:00|4491|4489|4494|4492|4495|4493|4490|4489|1908
1756891800000|2025-09-03 09:30:00|4493|4491|4485|4483|4493|4491|4484|4483|1592
1756892100000|2025-09-03 09:35:00|4484|4484|4486|4484|4487|4486|4484|4483|1278
1756892400000|2025-09-03 09:40:00|4485|4483|4486|4485|4488|4486|4484|4482|805
1756892700000|2025-09-03 09:45:00|4485|4484|4485|4483|4485|4484|4479|4478|988
1756893000000|2025-09-03 09:50:00|4484|4482|4487|4486|4488|4486|4484|4482|1345
1756893300000|2025-09-03 09:55:00|4486|4485|4493|4492|4493|4492|4486|4484|834
1756893600000|2025-09-03 10:00:00|4494|4491|4496|4494|4496|4495|4493|4491|533
1756893900000|2025-09-03 10:05:00|4497|4495|4501|4499|4502|4500|4497|4495|1852
1756894200000|2025-09-03 10:10:00|4502|4500|4503|4501|4504|4502|4501|4500|788
1756894500000|2025-09-03 10:15:00|4502|4500|4502|4500|4502|4501|4501|4500|252
1756894800000|2025-09-03 10:20:00|4501|4501|4499|4497|4504|4502|4499|4497|2660
1756895100000|2025-09-03 10:25:00|4500|4498|4501|4500|4503|4501|4499|4497|721
1756895400000|2025-09-03 10:30:00|4500|4499|4500|4499|4503|4501|4500|4499|1759
1756895700000|2025-09-03 10:35:00|4501|4498|4500|4498|4501|4498|4499|4497|825
1756896000000|2025-09-03 10:40:00|4499|4499|4500|4498|4500|4499|4498|4496|1970
1756896300000|2025-09-03 10:45:00|4499|4499|4499|4497|4499|4499|4496|4495|1066
1756896600000|2025-09-03 10:50:00|4498|4498|4499|4498|4499|4498|4498|4496|381
1756896900000|2025-09-03 10:55:00|4498|4497|4501|4499|4501|4500|4497|4495|1102
1756897200000|2025-09-03 11:00:00|4500|4500|4509|4507|4509|4507|4500|4500|5430
1756897500000|2025-09-03 11:05:00|4508|4506|4516|4515|4518|4516|4508|4506|3878
1756897800000|2025-09-03 11:10:00|4517|4516|4517|4516|4518|4517|4516|4514|2720
1756898100000|2025-09-03 11:15:00|4518|4517|4517|4516|4519|4517|4516|4515|772
1756898400000|2025-09-03 11:20:00|4518|4517|4519|4517|4520|4518|4517|4516|1626
1756898700000|2025-09-03 11:25:00|4520|4518|4521|4519|4522|4520|4519|4517|761
1756899000000|2025-09-03 11:30:00|4520|4518|4519|4517|4521|4518|4513|4511|2065
1756899300000|2025-09-03 11:35:00|4518|4516|4520|4518|4520|4518|4517|4516|2066
1756899600000|2025-09-03 11:40:00|4519|4516|4514|4513|4520|4517|4514|4513|3030
1756899900000|2025-09-03 11:45:00|4515|4514|4512|4510|4518|4516|4510|4509|3556
1756900200000|2025-09-03 11:50:00|4511|4508|4509|4507|4511|4509|4508|4507|693
1756900500000|2025-09-03 11:55:00|4508|4506|4512|4510|4513|4510|4507|4506|2537
1756900800000|2025-09-03 12:00:00|4513|4511|4518|4516|4518|4517|4511|4510|1318
1756901100000|2025-09-03 12:05:00|4517|4515|4517|4515|4518|4516|4516|4515|948
1756901400000|2025-09-03 12:10:00|4516|4514|4516|4514|4517|4516|4515|4514|1032
1756901700000|2025-09-03 12:15:00|4515|4513|4515|4513|4515|4513|4513|4512|1203
1756902000000|2025-09-03 12:20:00|4516|4514|4515|4514|4517|4516|4515|4514|1320
1756902300000|2025-09-03 12:25:00|4516|4515|4517|4516|4520|4519|4515|4514|2259
1756902600000|2025-09-03 12:30:00|4518|4515|4511|4509|4518|4515|4510|4509|1652
1756902900000|2025-09-03 12:35:00|4510|4508|4511|4509|4513|4511|4508|4506|2022
1756903200000|2025-09-03 12:40:00|4514|4510|4514|4513|4517|4516|4514|4510|2296
1756903500000|2025-09-03 12:45:00|4515|4512|4509|4508|4515|4513|4508|4506|7779
1756903800000|2025-09-03 12:50:00|4510|4507|4504|4503|4510|4507|4504|4503|2988
1756904100000|2025-09-03 12:55:00|4505|4502|4500|4499|4505|4502|4500|4499|1977
1756904400000|2025-09-03 13:00:00|4501|4500|4499|4497|4502|4500|4497|4496|2470
1756904700000|2025-09-03 13:05:00|4498|4498|4497|4496|4502|4501|4497|4495|1710
1756905000000|2025-09-03 13:10:00|4498|4497|4501|4500|4502|4501|4498|4496|2016
1756905300000|2025-09-03 13:15:00|4502|4501|4500|4499|4504|4503|4500|4499|2457
1756905600000|2025-09-03 13:20:00|4499|4498|4501|4499|4501|4500|4499|4497|3658
1756905900000|2025-09-03 13:25:00|4503|4500|4507|4506|4508|4506|4503|4500|1155
1756906200000|2025-09-03 13:30:00|4506|4505|4513|4512|4518|4516|4505|4504|5456
1756906500000|2025-09-03 13:35:00|4512|4511|4500|4499|4513|4511|4500|4499|5027
1756906800000|2025-09-03 13:40:00|4501|4498|4507|4506|4507|4506|4498|4497|1105
1756907100000|2025-09-03 13:45:00|4506|4505|4495|4494|4506|4505|4495|4494|5208
1756907400000|2025-09-03 13:50:00|4496|4495|4486|4484|4498|4497|4485|4484|3305
1756907700000|2025-09-03 13:55:00|4485|4483|4490|4488|4490|4488|4484|4483|1637
1756908000000|2025-09-03 14:00:00|4488|4486|4487|4486|4496|4494|4486|4484|8437
1756908300000|2025-09-03 14:05:00|4486|4485|4484|4483|4486|4485|4483|4481|2951
1756908600000|2025-09-03 14:10:00|4483|4482|4481|4480|4487|4486|4481|4480|6575
1756908900000|2025-09-03 14:15:00|4482|4481|4485|4484|4486|4485|4482|4480|6843
1756909200000|2025-09-03 14:20:00|4486|4485|4486|4484|4486|4485|4483|4482|6510
1756909500000|2025-09-03 14:25:00|4489|4485|4477|4476|4491|4489|4477|4476|11466
1756909800000|2025-09-03 14:30:00|4478|4477|4485|4483|4485|4484|4477|4476|5192
1756910100000|2025-09-03 14:35:00|4484|4482|4483|4481|4485|4484|4481|4480|6370
1756910400000|2025-09-03 14:40:00|4484|4482|4487|4485|4488|4487|4484|4482|4689
1756910700000|2025-09-03 14:45:00|4486|4484|4485|4483|4486|4484|4482|4481|9408
1756911000000|2025-09-03 14:50:00|4484|4482|4480|4478|4484|4482|4479|4478|7890
1756911300000|2025-09-03 14:55:00|4479|4477|4473|4472|4479|4478|4473|4472|5539
1756911600000|2025-09-03 15:00:00|4475|4473|4475|4474|4478|4477|4474|4473|5705
1756911900000|2025-09-03 15:05:00|4474|4473|4481|4480|4481|4480|4474|4473|6337
1756912200000|2025-09-03 15:10:00|4480|4479|4476|4475|4480|4479|4476|4474|10461
1756912500000|2025-09-03 15:15:00|4475|4474|4474|4473|4476|4475|4473|4472|4099
1756912800000|2025-09-03 15:20:00|4473|4472|4473|4472|4474|4472|4472|4470|13459
1756913100000|2025-09-03 15:25:00|4474|4473|4471|4469|4474|4473|4470|4469|17525
1756969200000|2025-09-04 07:00:00|4443|4431|4450|4447|4453|4451|4437|4431|13964
1756969500000|2025-09-04 07:05:00|4449|4446|4460|4459|4460|4459|4442|4440|6090
1756969800000|2025-09-04 07:10:00|4459|4458|4459|4457|4465|4463|4452|4451|7196
1756970100000|2025-09-04 07:15:00|4458|4456|4442|4440|4459|4456|4441|4440|5573
1756970400000|2025-09-04 07:20:00|4441|4439|4430|4428|4442|4439|4430|4427|4842
1756970700000|2025-09-04 07:25:00|4431|4429|4437|4435|4439|4437|4429|4427|8828
1756971000000|2025-09-04 07:30:00|4436|4434|4452|4450|4452|4450|4434|4432|4974
1756971300000|2025-09-04 07:35:00|4453|4451|4465|4463|4468|4466|4452|4451|7124
1756971600000|2025-09-04 07:40:00|4466|4464|4469|4467|4475|4473|4466|4464|3755
1756971900000|2025-09-04 07:45:00|4471|4468|4471|4469|4477|4475|4470|4468|2171
1756972200000|2025-09-04 07:50:00|4472|4470|4465|4463|4476|4475|4465|4463|3335
1756972500000|2025-09-04 07:55:00|4467|4465|4463|4461|4467|4465|4458|4456|3263
1756972800000|2025-09-04 08:00:00|4465|4464|4455|4453|4468|4466|4454|4452|2642
1756973100000|2025-09-04 08:05:00|4454|4451|4453|4451|4455|4454|4449|4448|2319
1756973400000|2025-09-04 08:10:00|4452|4450|4451|4449|4452|4450|4447|4445|6089
1756973700000|2025-09-04 08:15:00|4452|4450|4453|4451|4456|4454|4451|4449|2099
1756974000000|2025-09-04 08:20:00|4452|4446|4444|4442|4453|4448|4442|4440|3734
1756974300000|2025-09-04 08:25:00|4442|4443|4440|4438|4442|4443|4438|4436|1310
1756974600000|2025-09-04 08:30:00|4439|4439|4435|4433|4442|4441|4433|4431|3894
1756974900000|2025-09-04 08:35:00|4434|4431|4437|4436|4437|4436|4432|4431|3535
1756975200000|2025-09-04 08:40:00|4438|4435|4441|4440|4444|4442|4436|4435|1751
1756975500000|2025-09-04 08:45:00|4442|4439|4438|4437|4442|4440|4438|4436|2175
1756975800000|2025-09-04 08:50:00|4436|4435|4446|4444|4448|4447|4434|4433|5667
1756976100000|2025-09-04 08:55:00|4445|4445|4438|4436|4446|4445|4437|4435|4636
1756976400000|2025-09-04 09:00:00|4439|4438|4438|4436|4444|4443|4437|4435|4842
1756976700000|2025-09-04 09:05:00|4437|4435|4442|4441|4444|4442|4435|4434|5580
1756977000000|2025-09-04 09:10:00|4443|4442|4438|4436|4444|4443|4438|4436|523
1756977300000|2025-09-04 09:15:00|4437|4437|4428|4426|4437|4437|4425|4424|4359
1756977600000|2025-09-04 09:20:00|4427|4425|4422|4420|4429|4428|4422|4420|5577
1756977900000|2025-09-04 09:25:00|4423|4421|4415|4414|4424|4422|4414|4412|3765
1756978200000|2025-09-04 09:30:00|4414|4412|4410|4409|4415|4413|4410|4409|4840
1756978500000|2025-09-04 09:35:00|4411|4408|4413|4411|4414|4413|4405|4403|7068
1756978800000|2025-09-04 09:40:00|4412|4412|4409|4407|4416|4415|4409|4407|4557
1756979100000|2025-09-04 09:45:00|4408|4408|4410|4409|4412|4410|4407|4406|3662
1756979400000|2025-09-04 09:50:00|4409|4408|4397|4396|4409|4408|4397|4396|8339
1756979700000|2025-09-04 09:55:00|4396|4395|4404|4402|4405|4403|4396|4395|7052
1756980000000|2025-09-04 10:00:00|4405|4403|4407|4405|4408|4407|4404|4402|5351
1756980300000|2025-09-04 10:05:00|4406|4406|4399|4398|4407|4406|4399|4397|7469
1756980600000|2025-09-04 10:10:00|4398|4397|4412|4410|4412|4410|4397|4395|9196
1756980900000|2025-09-04 10:15:00|4410|4408|4415|4413|4419|4418|4410|4408|10944
1756981200000|2025-09-04 10:20:00|4414|4414|4412|4410|4415|4414|4410|4409|2090
1756981500000|2025-09-04 10:25:00|4411|4408|4404|4402|4413|4411|4404|4402|1703
1756981800000|2025-09-04 10:30:00|4403|4401|4400|4398|4403|4401|4399|4397|4802
1756982100000|2025-09-04 10:35:00|4403|4399|4399|4397|4406|4405|4399|4397|1823
1756982400000|2025-09-04 10:40:00|4398|4398|4398|4397|4400|4398|4396|4395|1878
1756982700000|2025-09-04 10:45:00|4397|4396|4400|4398|4403|4401|4397|4396|5709
1756983000000|2025-09-04 10:50:00|4401|4399|4398|4397|4403|4401|4398|4397|2361
1756983300000|2025-09-04 10:55:00|4399|4398|4404|4402|4406|4405|4399|4397|5804
1756983600000|2025-09-04 11:00:00|4400|4398|4401|4399|4404|4403|4400|4398|5381
1756983900000|2025-09-04 11:05:00|4400|4398|4402|4400|4403|4402|4396|4395|5552
1756984200000|2025-09-04 11:10:00|4403|4401|4403|4402|4405|4403|4399|4397|2930
1756984500000|2025-09-04 11:15:00|4405|4401|4407|4405|4411|4409|4405|4401|3444
1756984800000|2025-09-04 11:20:00|4406|4403|4408|4406|4409|4408|4403|4401|2687
1756985100000|2025-09-04 11:25:00|4409|4407|4412|4411|4413|4412|4408|4406|1687
1756985400000|2025-09-04 11:30:00|4413|4412|4413|4412|4415|4414|4412|4411|3539
1756985700000|2025-09-04 11:35:00|4414|4413|4416|4414|4417|4416|4414|4412|610
1756986000000|2025-09-04 11:40:00|4417|4415|4411|4410|4418|4417|4410|4409|3081
1756986300000|2025-09-04 11:45:00|4410|4409|4403|4402|4411|4410|4403|4402|1706
1756986600000|2025-09-04 11:50:00|4402|4401|4398|4396|4403|4401|4397|4396|5308
1756986900000|2025-09-04 11:55:00|4399|4398|4408|4407|4409|4407|4399|4398|4568
1756987200000|2025-09-04 12:00:00|4409|4408|4410|4409|4411|4410|4408|4406|3278
1756987500000|2025-09-04 12:05:00|4409|4408|4409|4408|4411|4410|4409|4408|1113
1756987800000|2025-09-04 12:10:00|4408|4407|4408|4406|4409|4408|4406|4405|252
1756988100000|2025-09-04 12:15:00|4409|4407|4402|4400|4413|4411|4401|4400|3857
1756988400000|2025-09-04 12:20:00|4401|4398|4393|4392|4402|4398|4392|4390|4589
1756988700000|2025-09-04 12:25:00|4392|4391|4394|4392|4397|4396|4391|4390|3098
1756989000000|2025-09-04 12:30:00|4395|4394|4383|4381|4400|4399|4381|4380|7788
1756989300000|2025-09-04 12:35:00|4379|4378|4383|4382|4385|4384|4379|4378|4743
1756989600000|2025-09-04 12:40:00|4380|4379|4386|4385|4387|4385|4376|4375|7441
1756989900000|2025-09-04 12:45:00|4387|4384|4392|4390|4392|4391|4383|4381|3077
1756990200000|2025-09-04 12:50:00|4393|4391|4393|4392|4394|4393|4391|4390|6456
1756990500000|2025-09-04 12:55:00|4395|4391|4403|4401|4404|4402|4395|4391|6418
1756990800000|2025-09-04 13:00:00|4402|4399|4405|4403|4405|4403|4396|4395|3894
1756991100000|2025-09-04 13:05:00|4404|4404|4411|4410|4411|4410|4404|4404|3832
1756991400000|2025-09-04 13:10:00|4410|4409|4404|4402|4411|4410|4404|4402|2756
1756991700000|2025-09-04 13:15:00|4403|4403|4402|4400|4406|4404|4400|4398|1699
1756992000000|2025-09-04 13:20:00|4401|4401|4400|4399|4404|4402|4399|4398|2349
1756992300000|2025-09-04 13:25:00|4399|4398|4403|4402|4404|4402|4399|4398|5080
1756992600000|2025-09-04 13:30:00|4402|4401|4397|4395|4409|4407|4396|4394|5208
1756992900000|2025-09-04 13:35:00|4398|4396|4404|4402|4405|4403|4398|4396|1805
1756993200000|2025-09-04 13:40:00|4405|4403|4406|4405|4409|4407|4404|4403|2465
1756993500000|2025-09-04 13:45:00|4405|4404|4403|4402|4406|4404|4397|4396|942
1756993800000|2025-09-04 13:50:00|4404|4401|4398|4397|4409|4407|4397|4396|2215
1756994100000|2025-09-04 13:55:00|4399|4398|4397|4395|4401|4400|4396|4395|5255
1756994400000|2025-09-04 14:00:00|4396|4393|4385|4384|4400|4399|4385|4384|4952
1756994700000|2025-09-04 14:05:00|4384|4383|4385|4384|4388|4386|4381|4380|6995
1756995000000|2025-09-04 14:10:00|4386|4383|4382|4380|4386|4385|4382|4380|3562
1756995300000|2025-09-04 14:15:00|4381|4379|4386|4384|4386|4385|4380|4378|8450
1756995600000|2025-09-04 14:20:00|4385|4383|4383|4381|4387|4385|4383|4381|4459
1756995900000|2025-09-04 14:25:00|4382|4380|4379|4378|4382|4381|4379|4378|4248
1756996200000|2025-09-04 14:30:00|4380|4379|4378|4377|4382|4381|4375|4374|9860
1756996500000|2025-09-04 14:35:00|4377|4376|4381|4379|4384|4383|4376|4375|7506
1756996800000|2025-09-04 14:40:00|4380|4378|4380|4379|4384|4383|4376|4375|8014
1756997100000|2025-09-04 14:45:00|4381|4380|4382|4381|4384|4383|4381|4379|10092
1756997400000|2025-09-04 14:50:00|4383|4379|4379|4378|4383|4381|4379|4378|12008
1756997700000|2025-09-04 14:55:00|4380|4379|4379|4378|4381|4380|4377|4375|6163
1756998000000|2025-09-04 15:00:00|4380|4379|4380|4379|4382|4381|4377|4376|9034
1756998300000|2025-09-04 15:05:00|4381|4380|4382|4381|4383|4381|4379|4377|3387
1756998600000|2025-09-04 15:10:00|4381|4380|4394|4393|4394|4393|4381|4380|9700
1756998900000|2025-09-04 15:15:00|4395|4394|4396|4395|4399|4398|4394|4392|11403
1756999200000|2025-09-04 15:20:00|4395|4394|4388|4386|4395|4394|4388|4386|15066
1756999500000|2025-09-04 15:25:00|4387|4387|4394|4393|4394|4393|4387|4386|14659
1757055600000|2025-09-05 07:00:00|4440|4434|4448|4446|4448|4446|4435|4430|7170
1757055900000|2025-09-05 07:05:00|4447|4445|4421|4419|4447|4446|4421|4418|7073
1757056200000|2025-09-05 07:10:00|4420|4418|4415|4413|4422|4421|4414|4411|1918
1757056500000|2025-09-05 07:15:00|4414|4412|4425|4423|4427|4425|4413|4411|5210
1757056800000|2025-09-05 07:20:00|4426|4424|4420|4419|4427|4425|4417|4415|4720
1757057100000|2025-09-05 07:25:00|4422|4420|4421|4419|4424|4422|4420|4418|2256
1757057400000|2025-09-05 07:30:00|4422|4420|4416|4415|4422|4421|4414|4412|3784
1757057700000|2025-09-05 07:35:00|4415|4414|4431|4428|4431|4429|4413|4412|5710
1757058000000|2025-09-05 07:40:00|4430|4429|4439|4437|4444|4442|4430|4429|1322
1757058300000|2025-09-05 07:45:00|4438|4436|4440|4438|4442|4440|4437|4436|3879
1757058600000|2025-09-05 07:50:00|4442|4439|4435|4434|4443|4442|4435|4433|5743
1757058900000|2025-09-05 07:55:00|4437|4433|4436|4434|4443|4442|4436|4433|1574
1757059200000|2025-09-05 08:00:00|4435|4435|4425|4423|4436|4435|4424|4422|2420
1757059500000|2025-09-05 08:05:00|4426|4424|4420|4418|4426|4424|4419|4417|487
1757059800000|2025-09-05 08:10:00|4419|4416|4421|4419|4423|4421|4417|4416|1596
1757060100000|2025-09-05 08:15:00|4420|4418|4418|4417|4421|4419|4417|4415|1650
1757060400000|2025-09-05 08:20:00|4419|4418|4418|4416|4422|4420|4415|4414|2331
1757060700000|2025-09-05 08:25:00|4417|4415|4423|4421|4427|4424|4417|4415|1206
1757061000000|2025-09-05 08:30:00|4424|4420|4421|4420|4424|4420|4420|4418|1890
1757061300000|2025-09-05 08:35:00|4422|4421|4426|4424|4426|4425|4418|4417|1703
1757061600000|2025-09-05 08:40:00|4428|4425|4434|4432|4434|4432|4428|4424|3941
1757061900000|2025-09-05 08:45:00|4435|4433|4438|4436|4439|4437|4434|4433|3669
1757062200000|2025-09-05 08:50:00|4439|4437|4442|4440|4442|4440|4439|4437|1652
1757062500000|2025-09-05 08:55:00|4441|4439|4443|4442|4443|4442|4440|4438|7095
1757062800000|2025-09-05 09:00:00|4444|4441|4435|4434|4444|4441|4435|4433|6386
1757063100000|2025-09-05 09:05:00|4436|4435|4437|4436|4442|4441|4436|4435|2944
1757063400000|2025-09-05 09:10:00|4436|4435|4438|4436|4439|4438|4436|4434|2779
1757063700000|2025-09-05 09:15:00|4439|4437|4443|4441|4443|4442|4438|4436|2639
1757064000000|2025-09-05 09:20:00|4442|4440|4441|4440|4442|4440|4438|4436|5348
1757064300000|2025-09-05 09:25:00|4440|4439|4430|4429|4441|4440|4430|4428|12366
1757064600000|2025-09-05 09:30:00|4431|4428|4434|4432|4435|4433|4429|4428|3052
1757064900000|2025-09-05 09:35:00|4435|4433|4435|4433|4436|4434|4434|4432|1706
1757065200000|2025-09-05 09:40:00|4434|4432|4432|4430|4434|4432|4430|4429|2795
1757065500000|2025-09-05 09:45:00|4431|4431|4431|4430|4433|4432|4431|4430|916
1757065800000|2025-09-05 09:50:00|4430|4429|4428|4427|4430|4429|4427|4426|5249
1757066100000|2025-09-05 09:55:00|4429|4428|4429|4428|4431|4430|4427|4426|5056
1757066400000|2025-09-05 10:00:00|4430|4427|4430|4428|4433|4431|4428|4427|3656
1757066700000|2025-09-05 10:05:00|4431|4429|4431|4429|4431|4429|4429|4427|696
1757067000000|2025-09-05 10:10:00|4430|4430|4431|4429|4431|4430|4429|4427|1047
1757067300000|2025-09-05 10:15:00|4430|4430|4431|4429|4431|4430|4429|4428|1043
1757067600000|2025-09-05 10:20:00|4430|4428|4433|4431|4433|4431|4429|4428|3237
1757067900000|2025-09-05 10:25:00|4432|4432|4431|4430|4433|4432|4431|4430|508
1757068200000|2025-09-05 10:30:00|4432|4431|4430|4429|4434|4433|4430|4429|1048
1757068500000|2025-09-05 10:35:00|4429|4428|4428|4426|4430|4429|4428|4426|674
1757068800000|2025-09-05 10:40:00|4430|4427|4434|4433|4434|4433|4429|4427|1690
1757069100000|2025-09-05 10:45:00|4435|4432|4433|4431|4435|4434|4432|4431|2889
1757069400000|2025-09-05 10:50:00|4434|4432|4430|4429|4434|4432|4430|4429|1067
1757069700000|2025-09-05 10:55:00|4431|4430|4427|4426|4431|4430|4425|4423|2014
1757070000000|2025-09-05 11:00:00|4428|4425|4430|4428|4430|4429|4427|4425|887
1757070300000|2025-09-05 11:05:00|4431|4429|4431|4429|4433|4431|4431|4429|1779
1757070600000|2025-09-05 11:10:00|4430|4428|4429|4427|4430|4428|4428|4426|398
1757070900000|2025-09-05 11:15:00|4430|4428|4430|4428|4432|4430|4429|4428|423
1757071200000|2025-09-05 11:20:00|4431|4429|4434|4432|4434|4432|4431|4429|1462
1757071500000|2025-09-05 11:25:00|4433|4431|4434|4432|4434|4432|4433|4431|626
1757071800000|2025-09-05 11:30:00|4432|4431|4431|4430|4432|4431|4430|4428|716
1757072100000|2025-09-05 11:35:00|4433|4429|4433|4431|4433|4432|4430|4429|983
1757072400000|2025-09-05 11:40:00|4432|4432|4432|4431|4433|4432|4429|4428|1853
1757072700000|2025-09-05 11:45:00|4433|4432|4431|4429|4433|4432|4430|4429|1691
1757073000000|2025-09-05 11:50:00|4432|4430|4436|4435|4436|4435|4432|4430|1624
1757073300000|2025-09-05 11:55:00|4435|4434|4433|4432|4435|4434|4433|4432|882
1757073600000|2025-09-05 12:00:00|4434|4431|4430|4429|4434|4432|4430|4429|1035
1757073900000|2025-09-05 12:05:00|4431|4430|4429|4427|4432|4430|4427|4426|2188
1757074200000|2025-09-05 12:10:00|4428|4426|4428|4426|4428|4426|4425|4423|1496
1757074500000|2025-09-05 12:15:00|4427|4427|4426|4424|4429|4427|4425|4424|2559
1757074800000|2025-09-05 12:20:00|4425|4423|4422|4420|4426|4423|4421|4420|1710
1757075100000|2025-09-05 12:25:00|4421|4421|4424|4422|4424|4422|4421|4420|162
1757075400000|2025-09-05 12:30:00|4426|4423|4422|4420|4426|4424|4411|4410|6980
1757075700000|2025-09-05 12:35:00|4420|4418|4423|4422|4426|4424|4420|4418|2508
1757076000000|2025-09-05 12:40:00|4422|4421|4425|4423|4425|4423|4422|4420|707
1757076300000|2025-09-05 12:45:00|4426|4424|4427|4425|4429|4428|4425|4423|2305
1757076600000|2025-09-05 12:50:00|4428|4426|4425|4424|4428|4427|4425|4424|1229
1757076900000|2025-09-05 12:55:00|4424|4422|4423|4421|4426|4424|4423|4421|421
1757077200000|2025-09-05 13:00:00|4422|4422|4428|4426|4429|4427|4422|4422|733
1757077500000|2025-09-05 13:05:00|4427|4427|4426|4424|4431|4429|4426|4424|926
1757077800000|2025-09-05 13:10:00|4427|4425|4419|4417|4427|4425|4418|4416|979
1757078100000|2025-09-05 13:15:00|4418|4418|4414|4413|4421|4420|4414|4412|2553
1757078400000|2025-09-05 13:20:00|4415|4412|4409|4408|4415|4413|4409|4408|3381
1757078700000|2025-09-05 13:25:00|4408|4407|4398|4397|4408|4407|4396|4394|7809
1757079000000|2025-09-05 13:30:00|4399|4398|4409|4408|4409|4408|4398|4396|6575
1757079300000|2025-09-05 13:35:00|4410|4409|4418|4417|4419|4418|4402|4401|8688
1757079600000|2025-09-05 13:40:00|4419|4418|4412|4410|4420|4418|4410|4408|4100
1757079900000|2025-09-05 13:45:00|4411|4408|4423|4421|4423|4422|4405|4404|8621
1757080200000|2025-09-05 13:50:00|4425|4423|4422|4421|4427|4426|4418|4417|7685
1757080500000|2025-09-05 13:55:00|4421|4420|4432|4430|4436|4434|4419|4418|7507
1757080800000|2025-09-05 14:00:00|4433|4431|4420|4418|4435|4433|4420|4418|6334
1757081100000|2025-09-05 14:05:00|4419|4419|4415|4413|4421|4419|4415|4413|5966
1757081400000|2025-09-05 14:10:00|4416|4414|4399|4397|4416|4415|4399|4397|2575
1757081700000|2025-09-05 14:15:00|4398|4395|4394|4392|4404|4403|4393|4391|4986
1757082000000|2025-09-05 14:20:00|4395|4393|4384|4382|4396|4395|4384|4382|10350
1757082300000|2025-09-05 14:25:00|4385|4383|4384|4382|4388|4387|4381|4380|7736
1757082600000|2025-09-05 14:30:00|4385|4383|4383|4381|4386|4385|4380|4379|6266
1757082900000|2025-09-05 14:35:00|4382|4380|4378|4376|4382|4381|4376|4375|6953
1757083200000|2025-09-05 14:40:00|4379|4377|4379|4377|4383|4382|4377|4376|6312
1757083500000|2025-09-05 14:45:00|4378|4374|4370|4369|4379|4375|4370|4368|6643
1757083800000|2025-09-05 14:50:00|4369|4368|4387|4386|4389|4386|4367|4366|16694
1757084100000|2025-09-05 14:55:00|4386|4385|4378|4376|4388|4387|4377|4376|6481
1757084400000|2025-09-05 15:00:00|4379|4377|4385|4384|4388|4386|4379|4377|13268
1757084700000|2025-09-05 15:05:00|4384|4383|4381|4380|4390|4388|4380|4379|8583
1757085000000|2025-09-05 15:10:00|4380|4378|4389|4387|4389|4387|4376|4374|11514
1757085300000|2025-09-05 15:15:00|4390|4389|4385|4384|4393|4391|4383|4382|15559
1757085600000|2025-09-05 15:20:00|4384|4383|4387|4386|4391|4389|4383|4381|5080
1757085900000|2025-09-05 15:25:00|4388|4385|4392|4390|4392|4391|4387|4385|12486
1757314800000|2025-09-08 07:00:00|4417|4407|4417|4414|4427|4424|4411|4405|7257
1757315100000|2025-09-08 07:05:00|4416|4412|4418|4415|4420|4417|4410|4407|2941
1757315400000|2025-09-08 07:10:00|4417|4416|4398|4396|4418|4416|4396|4394|10976
1757315700000|2025-09-08 07:15:00|4400|4397|4399|4397|4402|4399|4397|4394|1512
1757316000000|2025-09-08 07:20:00|4398|4396|4399|4397|4399|4398|4396|4394|3194
1757316300000|2025-09-08 07:25:00|4402|4399|4403|4401|4404|4402|4398|4396|1065
1757316600000|2025-09-08 07:30:00|4404|4402|4392|4390|4405|4403|4391|4390|3056
1757316900000|2025-09-08 07:35:00|4393|4391|4397|4395|4397|4395|4393|4390|4357
1757317200000|2025-09-08 07:40:00|4396|4394|4409|4407|4409|4407|4394|4393|7230
1757317500000|2025-09-08 07:45:00|4408|4406|4411|4409|4412|4410|4406|4404|2239
1757317800000|2025-09-08 07:50:00|4412|4411|4408|4406|4412|4411|4404|4402|2033
1757318100000|2025-09-08 07:55:00|4407|4405|4397|4395|4407|4405|4397|4395|1532
1757318400000|2025-09-08 08:00:00|4399|4396|4395|4393|4399|4397|4393|4391|2440
1757318700000|2025-09-08 08:05:00|4394|4394|4393|4392|4397|4395|4393|4392|856
1757319000000|2025-09-08 08:10:00|4394|4391|4397|4395|4397|4396|4391|4390|1988
1757319300000|2025-09-08 08:15:00|4398|4396|4401|4399|4402|4401|4398|4395|3173
1757319600000|2025-09-08 08:20:00|4400|4398|4395|4393|4401|4399|4394|4393|1201
1757319900000|2025-09-08 08:25:00|4394|4394|4394|4392|4396|4394|4393|4391|1720
1757320200000|2025-09-08 08:30:00|4395|4393|4396|4394|4396|4395|4391|4390|2086
1757320500000|2025-09-08 08:35:00|4397|4395|4399|4398|4400|4398|4397|4394|213
1757320800000|2025-09-08 08:40:00|4398|4397|4397|4395|4398|4397|4392|4390|1064
1757321100000|2025-09-08 08:45:00|4396|4394|4398|4396|4398|4396|4394|4392|351
1757321400000|2025-09-08 08:50:00|4397|4395|4396|4395|4398|4396|4395|4393|1017
1757321700000|2025-09-08 08:55:00|4397|4396|4398|4396|4399|4397|4396|4395|978
1757322000000|2025-09-08 09:00:00|4397|4394|4400|4399|4400|4399|4395|4394|3217
1757322300000|2025-09-08 09:05:00|4399|4398|4396|4394|4399|4398|4393|4392|3176
1757322600000|2025-09-08 09:10:00|4397|4395|4397|4395|4398|4397|4396|4394|2952
1757322900000|2025-09-08 09:15:00|4396|4394|4399|4397|4399|4397|4396|4394|1040
1757323200000|2025-09-08 09:20:00|4400|4398|4412|4410|4412|4410|4400|4398|2507
1757323500000|2025-09-08 09:25:00|4411|4408|4413|4411|4413|4411|4408|4407|1800
1757323800000|2025-09-08 09:30:00|4412|4410|4413|4412|4413|4412|4411|4410|1800
1757324100000|2025-09-08 09:35:00|4414|4413|4418|4416|4418|4417|4413|4411|2644
1757324400000|2025-09-08 09:40:00|4417|4415|4417|4415|4417|4416|4415|4413|2559
1757324700000|2025-09-08 09:45:00|4418|4416|4417|4416|4418|4417|4417|4416|781
1757325000000|2025-09-08 09:50:00|4416|4415|4415|4413|4416|4415|4414|4413|279
1757325300000|2025-09-08 09:55:00|4416|4414|4414|4413|4416|4415|4413|4411|1210
1757325600000|2025-09-08 10:00:00|4415|4414|4411|4409|4416|4415|4411|4409|2737
1757325900000|2025-09-08 10:05:00|4410|4407|4406|4404|4410|4408|4404|4403|2400
1757326200000|2025-09-08 10:10:00|4405|4403|4408|4407|4410|4408|4405|4403|271
1757326500000|2025-09-08 10:15:00|4407|4406|4407|4406|4407|4406|4406|4404|1406
1757326800000|2025-09-08 10:20:00|4408|4407|4410|4409|4413|4411|4408|4406|1619
1757327100000|2025-09-08 10:25:00|4411|4408|4413|4411|4413|4412|4410|4408|690
1757327400000|2025-09-08 10:30:00|4414|4412|4419|4417|4420|4419|4414|4412|6617
1757327700000|2025-09-08 10:35:00|4418|4416|4414|4413|4418|4416|4413|4412|586
1757328000000|2025-09-08 10:40:00|4415|4412|4413|4411|4415|4413|4411|4409|1504
1757328300000|2025-09-08 10:45:00|4412|4412|4413|4411|4415|4413|4409|4408|978
1757328600000|2025-09-08 10:50:00|4414|4412|4417|4415|4418|4416|4413|4412|1246
1757328900000|2025-09-08 10:55:00|4418|4416|4416|4414|4418|4417|4415|4414|485
1757329200000|2025-09-08 11:00:00|4412|4410|4412|4411|4414|4413|4411|4409|1639
1757329500000|2025-09-08 11:05:00|4413|4412|4415|4413|4418|4416|4412|4410|187
1757329800000|2025-09-08 11:10:00|4414|4410|4410|4408|4415|4413|4410|4408|1086
1757330100000|2025-09-08 11:15:00|4411|4409|4404|4403|4411|4409|4403|4402|943
1757330400000|2025-09-08 11:20:00|4403|4402|4402|4401|4404|4402|4400|4398|479
1757330700000|2025-09-08 11:25:00|4403|4402|4406|4405|4407|4406|4403|4402|456
1757331000000|2025-09-08 11:30:00|4407|4406|4406|4405|4410|4408|4406|4405|377
1757331300000|2025-09-08 11:35:00|4407|4406|4411|4409|4411|4410|4407|4406|460
1757331600000|2025-09-08 11:40:00|4412|4410|4418|4417|4420|4418|4412|4409|2683
1757331900000|2025-09-08 11:45:00|4417|4416|4415|4413|4417|4416|4414|4413|713
1757332200000|2025-09-08 11:50:00|4416|4415|4420|4418|4420|4419|4416|4414|2263
1757332500000|2025-09-08 11:55:00|4419|4419|4414|4413|4420|4419|4414|4413|255
1757332800000|2025-09-08 12:00:00|4415|4414|4411|4409|4415|4414|4410|4408|1117
1757333100000|2025-09-08 12:05:00|4412|4410|4412|4411|4413|4411|4410|4408|693
1757333400000|2025-09-08 12:10:00|4411|4410|4408|4406|4411|4410|4407|4405|965
1757333700000|2025-09-08 12:15:00|4407|4407|4412|4410|4414|4412|4407|4407|1898
1757334000000|2025-09-08 12:20:00|4411|4409|4412|4411|4413|4411|4410|4408|727
1757334300000|2025-09-08 12:25:00|4413|4412|4414|4412|4415|4413|4412|4411|303
1757334600000|2025-09-08 12:30:00|4415|4413|4419|4417|4419|4418|4414|4413|1026
1757334900000|2025-09-08 12:35:00|4420|4418|4417|4416|4422|4420|4415|4413|826
1757335200000|2025-09-08 12:40:00|4416|4415|4414|4412|4418|4417|4414|4412|2224
1757335500000|2025-09-08 12:45:00|4413|4413|4419|4417|4419|4417|4413|4412|1850
1757335800000|2025-09-08 12:50:00|4418|4416|4418|4417|4419|4417|4415|4413|3603
1757336100000|2025-09-08 12:55:00|4417|4416|4416|4414|4419|4417|4415|4414|1297
1757336400000|2025-09-08 13:00:00|4415|4415|4415|4414|4417|4416|4415|4413|2330
1757336700000|2025-09-08 13:05:00|4414|4412|4420|4419|4421|4419|4413|4412|1605
1757337000000|2025-09-08 13:10:00|4419|4418|4417|4416|4423|4421|4417|4416|878
1757337300000|2025-09-08 13:15:00|4418|4417|4418|4416|4420|4418|4415|4414|2708
1757337600000|2025-09-08 13:20:00|4419|4417|4419|4417|4421|4419|4418|4417|1060
1757337900000|2025-09-08 13:25:00|4418|4416|4417|4415|4418|4417|4415|4414|2070
1757338200000|2025-09-08 13:30:00|4418|4416|4413|4411|4418|4416|4406|4404|2887
1757338500000|2025-09-08 13:35:00|4414|4412|4414|4413|4415|4414|4409|4407|1726
1757338800000|2025-09-08 13:40:00|4415|4411|4404|4403|4415|4411|4402|4400|8633
1757339100000|2025-09-08 13:45:00|4403|4402|4399|4397|4408|4406|4396|4395|5185
1757339400000|2025-09-08 13:50:00|4398|4396|4402|4401|4402|4401|4394|4392|4542
1757339700000|2025-09-08 13:55:00|4404|4402|4399|4398|4407|4405|4398|4397|6112
1757340000000|2025-09-08 14:00:00|4398|4397|4395|4393|4398|4397|4388|4387|6202
1757340300000|2025-09-08 14:05:00|4394|4394|4393|4392|4397|4396|4393|4392|2729
1757340600000|2025-09-08 14:10:00|4394|4393|4391|4389|4394|4393|4390|4389|5160
1757340900000|2025-09-08 14:15:00|4388|4387|4392|4390|4392|4390|4384|4383|4672
1757341200000|2025-09-08 14:20:00|4391|4389|4387|4385|4391|4389|4387|4385|2814
1757341500000|2025-09-08 14:25:00|4386|4386|4386|4385|4390|4388|4385|4384|2697
1757341800000|2025-09-08 14:30:00|4387|4386|4389|4388|4392|4390|4387|4386|3276
1757342100000|2025-09-08 14:35:00|4390|4389|4392|4390|4393|4391|4389|4388|3440
1757342400000|2025-09-08 14:40:00|4391|4389|4393|4391|4395|4394|4391|4389|7535
1757342700000|2025-09-08 14:45:00|4391|4392|4396|4394|4396|4394|4390|4389|3804
1757343000000|2025-09-08 14:50:00|4395|4393|4396|4395|4397|4396|4394|4393|4219
1757343300000|2025-09-08 14:55:00|4397|4396|4395|4394|4398|4397|4394|4393|3172
1757343600000|2025-09-08 15:00:00|4396|4393|4404|4403|4406|4405|4394|4393|5016
1757343900000|2025-09-08 15:05:00|4405|4402|4414|4413|4414|4413|4405|4402|6431
1757344200000|2025-09-08 15:10:00|4415|4414|4421|4419|4421|4419|4415|4414|10389
1757344500000|2025-09-08 15:15:00|4420|4418|4416|4415|4420|4418|4414|4413|5868
1757344800000|2025-09-08 15:20:00|4417|4416|4417|4415|4419|4417|4416|4415|8057
1757345100000|2025-09-08 15:25:00|4416|4416|4419|4417|4421|4419|4416|4416|3577
1757401200000|2025-09-09 07:00:00|4423|4422|4419|4416|4429|4425|4416|4414|6005
1757401500000|2025-09-09 07:05:00|4421|4417|4408|4406|4423|4421|4405|4403|11069
1757401800000|2025-09-09 07:10:00|4409|4407|4418|4416|4418|4416|4408|4406|3808
1757402100000|2025-09-09 07:15:00|4417|4412|4408|4405|4417|4412|4404|4401|1551
1757402400000|2025-09-09 07:20:00|4407|4406|4435|4432|4435|4432|4407|4405|5124
1757402700000|2025-09-09 07:25:00|4436|4434|4440|4438|4442|4439|4436|4434|3789
1757403000000|2025-09-09 07:30:00|4439|4440|4437|4436|4448|4446|4437|4436|6464
1757403300000|2025-09-09 07:35:00|4436|4435|4428|4426|4436|4435|4428|4426|371
1757403600000|2025-09-09 07:40:00|4429|4427|4418|4416|4429|4427|4417|4415|1358
1757403900000|2025-09-09 07:45:00|4417|4415|4410|4408|4417|4416|4409|4407|2701
1757404200000|2025-09-09 07:50:00|4409|4407|4403|4401|4410|4407|4402|4401|4244
1757404500000|2025-09-09 07:55:00|4401|4400|4390|4389|4401|4400|4390|4389|6463
1757404800000|2025-09-09 08:00:00|4391|4388|4391|4390|4400|4399|4389|4388|8794
1757405100000|2025-09-09 08:05:00|4392|4389|4380|4379|4392|4390|4380|4378|10419
1757405400000|2025-09-09 08:10:00|4379|4378|4396|4394|4396|4394|4379|4378|7486
1757405700000|2025-09-09 08:15:00|4395|4393|4405|4403|4405|4403|4395|4393|3324
1757406000000|2025-09-09 08:20:00|4406|4404|4400|4398|4406|4404|4398|4397|5923
1757406300000|2025-09-09 08:25:00|4401|4399|4385|4384|4401|4400|4383|4382|4924
1757406600000|2025-09-09 08:30:00|4384|4383|4383|4381|4386|4384|4375|4374|4361
1757406900000|2025-09-09 08:35:00|4381|4380|4379|4377|4383|4382|4377|4375|11298
1757407200000|2025-09-09 08:40:00|4378|4375|4371|4370|4378|4377|4371|4370|2328
1757407500000|2025-09-09 08:45:00|4370|4369|4358|4356|4371|4369|4354|4352|8602
1757407800000|2025-09-09 08:50:00|4357|4355|4355|4353|4359|4357|4353|4352|5515
1757408100000|2025-09-09 08:55:00|4354|4352|4356|4354|4359|4357|4354|4352|7968
1757408400000|2025-09-09 09:00:00|4355|4353|4366|4364|4370|4368|4355|4353|8367
1757408700000|2025-09-09 09:05:00|4368|4365|4367|4366|4369|4368|4364|4363|5996
1757409000000|2025-09-09 09:10:00|4365|4364|4374|4372|4376|4375|4365|4364|13228
1757409300000|2025-09-09 09:15:00|4377|4373|4381|4379|4383|4382|4377|4373|4078
1757409600000|2025-09-09 09:20:00|4383|4380|4382|4381|4383|4382|4378|4377|3088
1757409900000|2025-09-09 09:25:00|4384|4382|4379|4377|4385|4383|4379|4377|877
1757410200000|2025-09-09 09:30:00|4378|4378|4380|4378|4381|4380|4378|4378|2187
1757410500000|2025-09-09 09:35:00|4379|4379|4384|4382|4384|4383|4379|4378|5599
1757410800000|2025-09-09 09:40:00|4385|4383|4390|4388|4392|4390|4384|4382|3168
1757411100000|2025-09-09 09:45:00|4391|4389|4394|4392|4395|4393|4390|4389|1061
1757411400000|2025-09-09 09:50:00|4393|4391|4385|4383|4393|4392|4385|4383|2447
1757411700000|2025-09-09 09:55:00|4386|4384|4387|4386|4391|4389|4386|4384|851
1757412000000|2025-09-09 10:00:00|4388|4385|4392|4391|4392|4391|4388|4385|958
1757412300000|2025-09-09 10:05:00|4394|4393|4401|4399|4401|4399|4394|4393|2749
1757412600000|2025-09-09 10:10:00|4402|4400|4403|4401|4405|4404|4401|4399|3448
1757412900000|2025-09-09 10:15:00|4402|4400|4402|4401|4403|4402|4400|4399|1237
1757413200000|2025-09-09 10:20:00|4403|4402|4401|4400|4403|4402|4400|4399|940
1757413500000|2025-09-09 10:25:00|4402|4401|4398|4396|4403|4402|4397|4396|1133
1757413800000|2025-09-09 10:30:00|4397|4397|4397|4395|4400|4398|4393|4392|2523
1757414100000|2025-09-09 10:35:00|4396|4394|4394|4393|4396|4395|4393|4392|1359
1757414400000|2025-09-09 10:40:00|4393|4392|4393|4392|4393|4392|4391|4390|2675
1757414700000|2025-09-09 10:45:00|4394|4393|4397|4396|4397|4396|4394|4392|2011
1757415000000|2025-09-09 10:50:00|4398|4397|4398|4396|4402|4401|4397|4396|3530
1757415300000|2025-09-09 10:55:00|4397|4397|4399|4397|4403|4401|4397|4397|4176
1757415600000|2025-09-09 11:00:00|4400|4396|4401|4399|4401|4399|4400|4396|1249
1757415900000|2025-09-09 11:05:00|4402|4400|4400|4399|4403|4401|4399|4398|1873
1757416200000|2025-09-09 11:10:00|4402|4400|4395|4394|4402|4400|4395|4394|1227
1757416500000|2025-09-09 11:15:00|4394|4393|4391|4389|4395|4393|4389|4387|1639
1757416800000|2025-09-09 11:20:00|4390|4390|4391|4389|4392|4390|4390|4389|1322
1757417100000|2025-09-09 11:25:00|4390|4388|4386|4384|4390|4388|4385|4384|1815
1757417400000|2025-09-09 11:30:00|4387|4385|4383|4381|4387|4386|4383|4381|844
1757417700000|2025-09-09 11:35:00|4382|4380|4382|4380|4383|4381|4380|4379|2621
1757418000000|2025-09-09 11:40:00|4381|4379|4379|4377|4381|4379|4378|4376|778
1757418300000|2025-09-09 11:45:00|4380|4379|4383|4381|4383|4382|4380|4378|3518
1757418600000|2025-09-09 11:50:00|4382|4382|4380|4378|4383|4382|4380|4378|1769
1757418900000|2025-09-09 11:55:00|4379|4379|4382|4381|4383|4382|4379|4379|2495
1757419200000|2025-09-09 12:00:00|4384|4382|4382|4380|4385|4384|4380|4379|2785
1757419500000|2025-09-09 12:05:00|4381|4381|4384|4383|4386|4385|4381|4380|3410
1757419800000|2025-09-09 12:10:00|4385|4384|4386|4385|4388|4387|4385|4384|6346
1757420100000|2025-09-09 12:15:00|4388|4386|4391|4390|4394|4393|4388|4386|1504
1757420400000|2025-09-09 12:20:00|4392|4391|4390|4388|4394|4393|4389|4388|2949
1757420700000|2025-09-09 12:25:00|4389|4387|4390|4389|4390|4389|4388|4387|471
1757421000000|2025-09-09 12:30:00|4393|4391|4392|4390|4393|4392|4388|4386|1555
1757421300000|2025-09-09 12:35:00|4393|4391|4388|4386|4393|4391|4388|4386|356
1757421600000|2025-09-09 12:40:00|4387|4385|4382|4380|4388|4385|4381|4380|1357
1757421900000|2025-09-09 12:45:00|4381|4379|4377|4376|4383|4382|4376|4375|5900
1757422200000|2025-09-09 12:50:00|4376|4375|4356|4354|4376|4375|4354|4352|21844
1757422500000|2025-09-09 12:55:00|4355|4355|4356|4354|4370|4368|4353|4351|12454
1757422800000|2025-09-09 13:00:00|4355|4353|4346|4344|4360|4358|4344|4343|19520
1757423100000|2025-09-09 13:05:00|4348|4346|4356|4354|4358|4357|4343|4341|19886
1757423400000|2025-09-09 13:10:00|4355|4353|4359|4357|4361|4358|4354|4353|3717
1757423700000|2025-09-09 13:15:00|4360|4358|4363|4361|4365|4364|4360|4358|4544
1757424000000|2025-09-09 13:20:00|4364|4362|4369|4368|4370|4369|4362|4360|2677
1757424300000|2025-09-09 13:25:00|4372|4370|4373|4371|4374|4372|4371|4370|5985
1757424600000|2025-09-09 13:30:00|4372|4372|4390|4388|4396|4394|4369|4368|10053
1757424900000|2025-09-09 13:35:00|4392|4387|4382|4380|4392|4390|4377|4375|2273
1757425200000|2025-09-09 13:40:00|4380|4378|4380|4378|4387|4385|4377|4375|759
1757425500000|2025-09-09 13:45:00|4381|4379|4381|4379|4383|4381|4374|4372|1947
1757425800000|2025-09-09 13:50:00|4382|4380|4378|4376|4386|4384|4377|4376|4541
1757426100000|2025-09-09 13:55:00|4377|4375|4379|4377|4381|4379|4376|4374|3638
1757426400000|2025-09-09 14:00:00|4380|4378|4379|4377|4385|4383|4373|4371|5240
1757426700000|2025-09-09 14:05:00|4381|4379|4383|4381|4383|4381|4378|4376|18856
1757427000000|2025-09-09 14:10:00|4384|4380|4379|4377|4384|4382|4377|4375|3702
1757427300000|2025-09-09 14:15:00|4380|4378|4380|4378|4385|4383|4379|4377|1628
1757427600000|2025-09-09 14:20:00|4379|4377|4377|4375|4380|4379|4375|4374|2823
1757427900000|2025-09-09 14:25:00|4376|4376|4375|4373|4377|4376|4371|4370|3315
1757428200000|2025-09-09 14:30:00|4374|4372|4368|4366|4374|4373|4367|4366|4101
1757428500000|2025-09-09 14:35:00|4367|4367|4369|4368|4370|4369|4365|4364|6940
1757428800000|2025-09-09 14:40:00|4370|4369|4367|4365|4370|4369|4365|4363|4037
1757429100000|2025-09-09 14:45:00|4368|4366|4362|4360|4368|4367|4361|4360|5056
1757429400000|2025-09-09 14:50:00|4361|4358|4367|4365|4367|4366|4358|4357|12529
1757429700000|2025-09-09 14:55:00|4366|4366|4368|4367|4369|4368|4361|4359|9235
1757430000000|2025-09-09 15:00:00|4370|4369|4359|4357|4370|4369|4358|4356|7363
1757430300000|2025-09-09 15:05:00|4358|4356|4355|4353|4358|4356|4353|4352|16899
1757430600000|2025-09-09 15:10:00|4354|4354|4360|4358|4361|4360|4354|4352|4585
1757430900000|2025-09-09 15:15:00|4361|4359|4355|4353|4361|4359|4354|4353|6049
1757431200000|2025-09-09 15:20:00|4354|4354|4352|4350|4356|4355|4351|4350|6693
1757431500000|2025-09-09 15:25:00|4351|4351|4355|4354|4355|4354|4351|4350|21156
1757487600000|2025-09-10 07:00:00|4428|4422|4378|4375|4428|4422|4378|4375|14824
1757487900000|2025-09-10 07:05:00|4380|4378|4402|4400|4408|4406|4380|4377|10975
1757488200000|2025-09-10 07:10:00|4401|4399|4419|4416|4423|4421|4397|4395|4437
1757488500000|2025-09-10 07:15:00|4418|4415|4413|4411|4423|4420|4407|4404|6410
1757488800000|2025-09-10 07:20:00|4414|4412|4437|4434|4439|4436|4414|4412|10984
1757489100000|2025-09-10 07:25:00|4436|4436|4432|4430|4441|4438|4426|4424|12455
1757489400000|2025-09-10 07:30:00|4431|4429|4437|4435|4440|4437|4431|4429|5242
1757489700000|2025-09-10 07:35:00|4439|4437|4419|4417|4439|4437|4416|4413|4094
1757490000000|2025-09-10 07:40:00|4420|4418|4425|4423|4425|4423|4419|4417|2740
1757490300000|2025-09-10 07:45:00|4424|4422|4421|4419|4424|4422|4416|4414|4601
1757490600000|2025-09-10 07:50:00|4422|4420|4428|4426|4429|4427|4422|4420|4271
1757490900000|2025-09-10 07:55:00|4427|4428|4431|4429|4432|4431|4427|4426|4501
1757491200000|2025-09-10 08:00:00|4430|4428|4413|4411|4430|4428|4412|4410|8296
1757491500000|2025-09-10 08:05:00|4414|4412|4421|4419|4422|4420|4411|4409|4869
1757491800000|2025-09-10 08:10:00|4422|4420|4425|4423|4429|4427|4421|4419|3043
1757492100000|2025-09-10 08:15:00|4424|4422|4423|4421|4427|4425|4422|4420|4511
1757492400000|2025-09-10 08:20:00|4422|4420|4409|4406|4422|4420|4408|4406|6755
1757492700000|2025-09-10 08:25:00|4405|4404|4394|4393|4405|4404|4392|4390|3914
1757493000000|2025-09-10 08:30:00|4395|4394|4388|4386|4398|4396|4383|4380|6326
1757493300000|2025-09-10 08:35:00|4387|4385|4388|4387|4390|4389|4383|4381|4570
1757493600000|2025-09-10 08:40:00|4389|4386|4383|4381|4389|4387|4383|4381|1899
1757493900000|2025-09-10 08:45:00|4382|4382|4388|4386|4390|4388|4382|4381|2478
1757494200000|2025-09-10 08:50:00|4387|4385|4386|4385|4388|4387|4382|4381|2653
1757494500000|2025-09-10 08:55:00|4388|4387|4383|4381|4388|4387|4379|4377|5041
1757494800000|2025-09-10 09:00:00|4382|4380|4380|4378|4382|4381|4376|4375|2806
1757495100000|2025-09-10 09:05:00|4379|4379|4376|4375|4382|4381|4376|4375|2620
1757495400000|2025-09-10 09:10:00|4377|4374|4374|4372|4377|4376|4373|4372|6718
1757495700000|2025-09-10 09:15:00|4373|4371|4372|4371|4374|4373|4365|4363|7594
1757496000000|2025-09-10 09:20:00|4373|4372|4375|4374|4375|4374|4371|4369|1993
1757496300000|2025-09-10 09:25:00|4374|4373|4370|4368|4375|4374|4369|4368|1585
1757496600000|2025-09-10 09:30:00|4369|4367|4371|4369|4375|4373|4368|4367|4007
1757496900000|2025-09-10 09:35:00|4372|4370|4368|4367|4373|4371|4367|4366|1709
1757497200000|2025-09-10 09:40:00|4367|4366|4369|4367|4371|4369|4366|4365|8333
1757497500000|2025-09-10 09:45:00|4368|4366|4382|4381|4382|4381|4368|4366|7786
1757497800000|2025-09-10 09:50:00|4381|4380|4387|4386|4389|4387|4381|4379|2427
1757498100000|2025-09-10 09:55:00|4388|4385|4391|4390|4391|4390|4387|4385|440
1757498400000|2025-09-10 10:00:00|4390|4389|4379|4378|4391|4389|4379|4377|3914
1757498700000|2025-09-10 10:05:00|4380|4379|4379|4377|4383|4381|4376|4375|1651
1757499000000|2025-09-10 10:10:00|4376|4375|4375|4373|4377|4375|4373|4371|1682
1757499300000|2025-09-10 10:15:00|4374|4372|4376|4374|4376|4375|4373|4372|2847
1757499600000|2025-09-10 10:20:00|4375|4375|4378|4376|4379|4377|4370|4368|3791
1757499900000|2025-09-10 10:25:00|4377|4377|4378|4377|4378|4377|4375|4373|1531
1757500200000|2025-09-10 10:30:00|4379|4376|4384|4382|4384|4382|4378|4376|1695
1757500500000|2025-09-10 10:35:00|4383|4383|4384|4382|4385|4384|4383|4381|2517
1757500800000|2025-09-10 10:40:00|4385|4383|4384|4382|4388|4386|4382|4380|3258
1757501100000|2025-09-10 10:45:00|4383|4381|4383|4381|4383|4382|4381|4379|819
1757501400000|2025-09-10 10:50:00|4384|4382|4387|4386|4388|4387|4384|4382|568
1757501700000|2025-09-10 10:55:00|4388|4385|4388|4387|4389|4387|4387|4385|1229
1757502000000|2025-09-10 11:00:00|4389|4385|4385|4383|4389|4386|4385|4383|235
1757502300000|2025-09-10 11:05:00|4384|4382|4383|4381|4384|4383|4381|4379|460
1757502600000|2025-09-10 11:10:00|4382|4382|4381|4380|4382|4382|4380|4378|2816
1757502900000|2025-09-10 11:15:00|4378|4376|4380|4378|4380|4378|4378|4376|1223
1757503200000|2025-09-10 11:20:00|4379|4376|4375|4373|4380|4378|4375|4373|2261
1757503500000|2025-09-10 11:25:00|4374|4372|4369|4367|4375|4372|4369|4367|1443
1757503800000|2025-09-10 11:30:00|4368|4366|4368|4366|4371|4369|4366|4365|2370
1757504100000|2025-09-10 11:35:00|4367|4367|4374|4372|4374|4372|4366|4365|1356
1757504400000|2025-09-10 11:40:00|4375|4373|4384|4382|4384|4383|4375|4373|7966
1757504700000|2025-09-10 11:45:00|4385|4383|4386|4384|4387|4385|4381|4380|1397
1757505000000|2025-09-10 11:50:00|4385|4382|4380|4378|4386|4382|4379|4378|1381
1757505300000|2025-09-10 11:55:00|4379|4379|4381|4380|4381|4380|4378|4376|2043
1757505600000|2025-09-10 12:00:00|4380|4379|4380|4378|4382|4380|4375|4374|3846
1757505900000|2025-09-10 12:05:00|4379|4379|4377|4375|4380|4379|4376|4374|4904
1757506200000|2025-09-10 12:10:00|4376|4376|4373|4371|4376|4376|4373|4371|607
1757506500000|2025-09-10 12:15:00|4374|4372|4376|4374|4376|4375|4373|4372|853
1757506800000|2025-09-10 12:20:00|4375|4375|4374|4373|4376|4375|4374|4373|1693
1757507100000|2025-09-10 12:25:00|4375|4372|4373|4371|4376|4374|4369|4368|6073
1757507400000|2025-09-10 12:30:00|4374|4372|4372|4370|4388|4386|4370|4369|5879
1757507700000|2025-09-10 12:35:00|4371|4371|4379|4377|4382|4380|4368|4367|2604
1757508000000|2025-09-10 12:40:00|4381|4379|4379|4377|4382|4381|4379|4377|3953
1757508300000|2025-09-10 12:45:00|4378|4378|4379|4377|4382|4380|4377|4376|2237
1757508600000|2025-09-10 12:50:00|4381|4380|4372|4370|4381|4380|4372|4370|3310
1757508900000|2025-09-10 12:55:00|4371|4369|4367|4366|4372|4371|4367|4366|3615
1757509200000|2025-09-10 13:00:00|4366|4364|4365|4364|4368|4366|4363|4362|8518
1757509500000|2025-09-10 13:05:00|4366|4365|4370|4368|4370|4369|4364|4362|1692
1757509800000|2025-09-10 13:10:00|4368|4367|4377|4375|4380|4377|4368|4366|1137
1757510100000|2025-09-10 13:15:00|4378|4376|4377|4375|4379|4377|4374|4373|3780
1757510400000|2025-09-10 13:20:00|4376|4373|4371|4369|4376|4375|4370|4369|4261
1757510700000|2025-09-10 13:25:00|4370|4368|4368|4366|4371|4368|4362|4360|1594
1757511000000|2025-09-10 13:30:00|4365|4363|4379|4378|4385|4383|4363|4361|9501
1757511300000|2025-09-10 13:35:00|4380|4377|4377|4375|4382|4381|4375|4374|2166
1757511600000|2025-09-10 13:40:00|4378|4376|4376|4374|4380|4379|4373|4372|3257
1757511900000|2025-09-10 13:45:00|4374|4373|4380|4378|4381|4379|4371|4370|4586
1757512200000|2025-09-10 13:50:00|4379|4377|4373|4371|4379|4377|4371|4370|4343
1757512500000|2025-09-10 13:55:00|4374|4372|4377|4375|4378|4376|4373|4372|3394
1757512800000|2025-09-10 14:00:00|4378|4376|4376|4375|4379|4377|4374|4372|6791
1757513100000|2025-09-10 14:05:00|4375|4374|4377|4375|4380|4379|4372|4370|4008
1757513400000|2025-09-10 14:10:00|4376|4374|4376|4374|4377|4375|4372|4370|3520
1757513700000|2025-09-10 14:15:00|4377|4375|4364|4362|4377|4376|4364|4362|4228
1757514000000|2025-09-10 14:20:00|4365|4363|4363|4362|4366|4365|4356|4354|3663
1757514300000|2025-09-10 14:25:00|4362|4361|4367|4365|4368|4366|4362|4361|1861
1757514600000|2025-09-10 14:30:00|4366|4366|4364|4362|4366|4366|4360|4359|2234
1757514900000|2025-09-10 14:35:00|4363|4363|4368|4366|4368|4367|4362|4360|1960
1757515200000|2025-09-10 14:40:00|4369|4367|4366|4365|4373|4372|4366|4365|6014
1757515500000|2025-09-10 14:45:00|4365|4364|4363|4361|4368|4366|4362|4361|4505
1757515800000|2025-09-10 14:50:00|4362|4362|4363|4362|4367|4366|4362|4361|3059
1757516100000|2025-09-10 14:55:00|4364|4361|4366|4364|4366|4365|4363|4361|1786
1757516400000|2025-09-10 15:00:00|4364|4363|4362|4360|4364|4363|4358|4357|7575
1757516700000|2025-09-10 15:05:00|4361|4361|4371|4370|4373|4372|4361|4361|10043
1757517000000|2025-09-10 15:10:00|4372|4371|4366|4364|4372|4371|4366|4364|8462
1757517300000|2025-09-10 15:15:00|4365|4363|4363|4361|4366|4365|4360|4358|13301
1757517600000|2025-09-10 15:20:00|4364|4362|4364|4362|4365|4364|4362|4360|11082
1757517900000|2025-09-10 15:25:00|4363|4361|4368|4366|4368|4367|4362|4361|11376
1757574000000|2025-09-11 07:00:00|4376|4365|4367|4363|4377|4372|4366|4363|2735
1757574300000|2025-09-11 07:05:00|4366|4364|4359|4356|4373|4370|4359|4356|9906
1757574600000|2025-09-11 07:10:00|4358|4355|4349|4347|4359|4356|4340|4338|13688
1757574900000|2025-09-11 07:15:00|4348|4346|4333|4331|4348|4347|4333|4331|7011
1757575200000|2025-09-11 07:20:00|4334|4332|4356|4354|4357|4355|4329|4326|11907
1757575500000|2025-09-11 07:25:00|4355|4353|4344|4342|4356|4353|4344|4342|2703
1757575800000|2025-09-11 07:30:00|4345|4344|4340|4338|4350|4348|4339|4337|5653
1757576100000|2025-09-11 07:35:00|4341|4339|4338|4336|4343|4342|4337|4335|3454
1757576400000|2025-09-11 07:40:00|4339|4337|4344|4342|4347|4346|4339|4337|3432
1757576700000|2025-09-11 07:45:00|4343|4341|4347|4346|4348|4346|4340|4339|1707
1757577000000|2025-09-11 07:50:00|4349|4347|4351|4349|4351|4349|4347|4345|1938
1757577300000|2025-09-11 07:55:00|4352|4350|4350|4348|4352|4350|4350|4348|1943
1757577600000|2025-09-11 08:00:00|4351|4349|4357|4355|4360|4358|4350|4348|2826
1757577900000|2025-09-11 08:05:00|4355|4353|4360|4358|4360|4359|4354|4352|3270
1757578200000|2025-09-11 08:10:00|4361|4359|4364|4362|4365|4363|4356|4354|5260
1757578500000|2025-09-11 08:15:00|4363|4361|4358|4356|4368|4366|4358|4356|3140
1757578800000|2025-09-11 08:20:00|4357|4357|4357|4355|4359|4357|4349|4348|3987
1757579100000|2025-09-11 08:25:00|4356|4354|4354|4353|4359|4358|4354|4353|2233
1757579400000|2025-09-11 08:30:00|4353|4351|4351|4349|4353|4351|4345|4344|1189
1757579700000|2025-09-11 08:35:00|4348|4350|4343|4342|4349|4350|4343|4341|4222
1757580000000|2025-09-11 08:40:00|4344|4343|4346|4344|4346|4345|4343|4342|4040
1757580300000|2025-09-11 08:45:00|4347|4345|4345|4344|4348|4346|4343|4342|2672
1757580600000|2025-09-11 08:50:00|4346|4343|4345|4343|4346|4344|4343|4342|2259
1757580900000|2025-09-11 08:55:00|4346|4345|4350|4349|4351|4350|4346|4344|1564
1757581200000|2025-09-11 09:00:00|4351|4348|4348|4346|4352|4350|4345|4344|1953
1757581500000|2025-09-11 09:05:00|4347|4345|4348|4346|4352|4351|4345|4343|4809
1757581800000|2025-09-11 09:10:00|4347|4344|4344|4342|4348|4346|4344|4342|2963
1757582100000|2025-09-11 09:15:00|4343|4341|4351|4349|4351|4349|4339|4338|6423
1757582400000|2025-09-11 09:20:00|4350|4348|4356|4354|4357|4355|4349|4348|1988
1757582700000|2025-09-11 09:25:00|4355|4353|4357|4355|4357|4356|4351|4349|1797
1757583000000|2025-09-11 09:30:00|4356|4353|4356|4354|4357|4355|4352|4351|2737
1757583300000|2025-09-11 09:35:00|4355|4353|4352|4350|4355|4353|4351|4350|664
1757583600000|2025-09-11 09:40:00|4351|4351|4355|4354|4355|4354|4351|4350|1596
1757583900000|2025-09-11 09:45:00|4353|4352|4360|4359|4361|4359|4353|4352|739
1757584200000|2025-09-11 09:50:00|4359|4358|4359|4357|4361|4359|4359|4357|1238
1757584500000|2025-09-11 09:55:00|4360|4358|4362|4361|4362|4361|4360|4358|1886
1757584800000|2025-09-11 10:00:00|4363|4362|4364|4363|4365|4364|4363|4361|1729
1757585100000|2025-09-11 10:05:00|4363|4362|4360|4359|4364|4363|4360|4358|1533
1757585400000|2025-09-11 10:10:00|4361|4360|4367|4365|4367|4365|4361|4360|2416
1757585700000|2025-09-11 10:15:00|4366|4364|4365|4364|4367|4366|4364|4363|1086
1757586000000|2025-09-11 10:20:00|4366|4365|4367|4365|4368|4367|4366|4364|1782
1757586300000|2025-09-11 10:25:00|4366|4366|4371|4370|4371|4370|4366|4365|1144
1757586600000|2025-09-11 10:30:00|4372|4369|4373|4372|4373|4372|4371|4369|568
1757586900000|2025-09-11 10:35:00|4374|4373|4376|4374|4376|4375|4374|4373|2781
1757587200000|2025-09-11 10:40:00|4377|4375|4374|4373|4378|4377|4374|4372|1690
1757587500000|2025-09-11 10:45:00|4375|4374|4375|4373|4376|4375|4374|4373|240
1757587800000|2025-09-11 10:50:00|4376|4374|4378|4376|4378|4377|4376|4374|172
1757588100000|2025-09-11 10:55:00|4376|4375|4377|4376|4378|4377|4375|4374|1605
1757588400000|2025-09-11 11:00:00|4378|4377|4376|4375|4379|4377|4373|4372|2314
1757588700000|2025-09-11 11:05:00|4377|4380|4390|4389|4390|4389|4376|4379|5195
1757589000000|2025-09-11 11:10:00|4391|4388|4402|4400|4409|4407|4388|4386|6770
1757589300000|2025-09-11 11:15:00|4403|4401|4394|4392|4403|4402|4392|4390|3874
1757589600000|2025-09-11 11:20:00|4395|4393|4393|4391|4395|4394|4390|4388|1178
1757589900000|2025-09-11 11:25:00|4395|4392|4389|4388|4395|4394|4389|4388|3625
1757590200000|2025-09-11 11:30:00|4390|4387|4386|4385|4390|4389|4381|4379|3850
1757590500000|2025-09-11 11:35:00|4387|4384|4383|4381|4387|4385|4381|4379|3096
1757590800000|2025-09-11 11:40:00|4382|4380|4382|4380|4383|4381|4380|4378|92
1757591100000|2025-09-11 11:45:00|4383|4381|4384|4383|4384|4383|4382|4380|412
1757591400000|2025-09-11 11:50:00|4385|4384|4383|4382|4387|4385|4383|4382|4548
1757591700000|2025-09-11 11:55:00|4382|4381|4388|4386|4388|4386|4382|4381|383
1757592000000|2025-09-11 12:00:00|4387|4385|4389|4387|4390|4389|4384|4383|2403
1757592300000|2025-09-11 12:05:00|4388|4386|4387|4386|4389|4387|4386|4385|1151
1757592600000|2025-09-11 12:10:00|4388|4385|4390|4388|4390|4388|4387|4385|950
1757592900000|2025-09-11 12:15:00|4392|4389|4391|4390|4393|4391|4388|4387|2595
1757593200000|2025-09-11 12:20:00|4392|4388|4394|4393|4398|4396|4390|4388|3064
1757593500000|2025-09-11 12:25:00|4395|4392|4396|4395|4398|4397|4394|4392|1262
1757593800000|2025-09-11 12:30:00|4392|4394|4379|4378|4397|4395|4376|4375|6844
1757594100000|2025-09-11 12:35:00|4378|4376|4366|4365|4380|4379|4366|4365|1224
1757594400000|2025-09-11 12:40:00|4367|4364|4377|4375|4377|4375|4367|4364|3006
1757594700000|2025-09-11 12:45:00|4378|4376|4376|4374|4380|4379|4371|4370|3441
1757595000000|2025-09-11 12:50:00|4377|4376|4382|4380|4385|4384|4377|4376|5542
1757595300000|2025-09-11 12:55:00|4383|4381|4384|4382|4387|4386|4378|4377|4476
1757595600000|2025-09-11 13:00:00|4386|4384|4392|4390|4395|4394|4386|4384|4322
1757595900000|2025-09-11 13:05:00|4391|4389|4375|4373|4392|4389|4375|4373|2330
1757596200000|2025-09-11 13:10:00|4374|4372|4377|4376|4377|4376|4373|4372|3216
1757596500000|2025-09-11 13:15:00|4376|4375|4381|4379|4384|4383|4375|4374|3530
1757596800000|2025-09-11 13:20:00|4382|4380|4384|4383|4385|4383|4380|4379|1535
1757597100000|2025-09-11 13:25:00|4383|4381|4379|4378|4383|4382|4378|4377|1457
1757597400000|2025-09-11 13:30:00|4378|4377|4403|4401|4407|4405|4378|4377|6006
1757597700000|2025-09-11 13:35:00|4404|4402|4406|4404|4406|4404|4398|4396|3021
1757598000000|2025-09-11 13:40:00|4407|4405|4415|4413|4415|4414|4404|4403|10889
1757598300000|2025-09-11 13:45:00|4414|4412|4416|4415|4417|4416|4411|4409|4214
1757598600000|2025-09-11 13:50:00|4418|4416|4418|4416|4423|4421|4415|4413|2521
1757598900000|2025-09-11 13:55:00|4417|4417|4440|4437|4440|4438|4417|4416|9066
1757599200000|2025-09-11 14:00:00|4441|4438|4421|4419|4441|4439|4420|4418|7429
1757599500000|2025-09-11 14:05:00|4422|4420|4414|4412|4422|4420|4411|4410|3581
1757599800000|2025-09-11 14:10:00|4413|4410|4404|4402|4415|4413|4404|4402|1965
1757600100000|2025-09-11 14:15:00|4403|4400|4399|4397|4405|4403|4398|4397|1945
1757600400000|2025-09-11 14:20:00|4398|4395|4398|4396|4400|4399|4394|4392|2816
1757600700000|2025-09-11 14:25:00|4400|4397|4399|4397|4402|4400|4396|4395|3860
1757601000000|2025-09-11 14:30:00|4398|4398|4404|4403|4405|4403|4396|4395|5957
1757601300000|2025-09-11 14:35:00|4403|4402|4399|4398|4404|4403|4399|4398|2695
1757601600000|2025-09-11 14:40:00|4400|4399|4404|4402|4405|4404|4400|4398|3023
1757601900000|2025-09-11 14:45:00|4403|4401|4400|4398|4403|4401|4395|4394|4094
1757602200000|2025-09-11 14:50:00|4401|4399|4407|4405|4409|4407|4400|4398|5640
1757602500000|2025-09-11 14:55:00|4406|4404|4400|4398|4408|4407|4399|4398|5760
1757602800000|2025-09-11 15:00:00|4399|4399|4397|4396|4403|4402|4397|4395|4805
1757603100000|2025-09-11 15:05:00|4399|4397|4388|4387|4399|4398|4388|4387|5345
1757603400000|2025-09-11 15:10:00|4390|4389|4391|4389|4391|4389|4385|4384|3893
1757603700000|2025-09-11 15:15:00|4390|4388|4392|4391|4393|4391|4389|4387|4834
1757604000000|2025-09-11 15:20:00|4393|4389|4392|4391|4393|4392|4391|4389|3949
1757604300000|2025-09-11 15:25:00|4393|4392|4394|4393|4395|4394|4392|4391|4097
1757660400000|2025-09-12 07:00:00|4404|4398|4420|4418|4420|4418|4391|4389|23165
1757660700000|2025-09-12 07:05:00|4421|4417|4401|4398|4424|4422|4400|4397|7228
1757661000000|2025-09-12 07:10:00|4400|4396|4398|4397|4409|4407|4397|4394|4423
1757661300000|2025-09-12 07:15:00|4399|4396|4397|4394|4399|4397|4390|4388|3435
1757661600000|2025-09-12 07:20:00|4398|4395|4397|4395|4400|4399|4395|4392|2856
1757661900000|2025-09-12 07:25:00|4396|4394|4385|4382|4397|4395|4383|4381|8926
1757662200000|2025-09-12 07:30:00|4384|4381|4378|4376|4387|4385|4377|4375|4673
1757662500000|2025-09-12 07:35:00|4377|4375|4384|4382|4387|4385|4376|4375|2033
1757662800000|2025-09-12 07:40:00|4383|4381|4371|4370|4385|4384|4371|4370|1670
1757663100000|2025-09-12 07:45:00|4372|4371|4379|4378|4381|4379|4372|4370|2030
1757663400000|2025-09-12 07:50:00|4380|4377|4376|4374|4383|4382|4374|4372|7589
1757663700000|2025-09-12 07:55:00|4375|4373|4370|4368|4375|4374|4368|4367|4159
1757664000000|2025-09-12 08:00:00|4369|4367|4368|4367|4379|4377|4368|4367|4427
1757664300000|2025-09-12 08:05:00|4367|4365|4365|4363|4369|4368|4365|4363|4803
1757664600000|2025-09-12 08:10:00|4366|4364|4363|4361|4367|4366|4359|4358|4687
1757664900000|2025-09-12 08:15:00|4362|4360|4364|4362|4365|4363|4359|4358|7281
1757665200000|2025-09-12 08:20:00|4366|4364|4364|4362|4371|4369|4364|4362|4031
1757665500000|2025-09-12 08:25:00|4365|4363|4369|4367|4371|4369|4364|4362|513
1757665800000|2025-09-12 08:30:00|4368|4368|4369|4367|4370|4369|4367|4366|1161
1757666100000|2025-09-12 08:35:00|4368|4366|4368|4366|4372|4371|4365|4363|3081
1757666400000|2025-09-12 08:40:00|4366|4365|4369|4367|4369|4367|4363|4362|2448
1757666700000|2025-09-12 08:45:00|4368|4368|4375|4373|4376|4375|4368|4368|1602
1757667000000|2025-09-12 08:50:00|4374|4372|4382|4381|4382|4381|4373|4371|1881
1757667300000|2025-09-12 08:55:00|4381|4380|4385|4383|4388|4386|4381|4380|951
1757667600000|2025-09-12 09:00:00|4384|4382|4387|4385|4389|4387|4382|4380|2191
1757667900000|2025-09-12 09:05:00|4386|4384|4379|4378|4387|4386|4379|4377|1335
1757668200000|2025-09-12 09:10:00|4380|4379|4375|4373|4381|4379|4373|4372|2262
1757668500000|2025-09-12 09:15:00|4374|4372|4378|4376|4378|4377|4373|4371|1335
1757668800000|2025-09-12 09:20:00|4377|4377|4379|4378|4381|4380|4374|4372|2410
1757669100000|2025-09-12 09:25:00|4380|4379|4383|4381|4385|4384|4380|4379|7296
1757669400000|2025-09-12 09:30:00|4384|4382|4382|4380|4386|4385|4382|4380|2349
1757669700000|2025-09-12 09:35:00|4381|4379|4382|4381|4383|4382|4376|4375|1611
1757670000000|2025-09-12 09:40:00|4383|4382|4386|4384|4387|4386|4381|4380|2513
1757670300000|2025-09-12 09:45:00|4385|4385|4387|4386|4388|4386|4385|4384|1716
1757670600000|2025-09-12 09:50:00|4386|4385|4378|4377|4387|4386|4378|4376|3083
1757670900000|2025-09-12 09:55:00|4377|4376|4373|4372|4379|4378|4373|4371|4854
1757671200000|2025-09-12 10:00:00|4374|4373|4376|4375|4376|4375|4372|4370|3466
1757671500000|2025-09-12 10:05:00|4375|4374|4381|4379|4383|4381|4375|4373|1751
1757671800000|2025-09-12 10:10:00|4380|4378|4377|4375|4381|4379|4377|4375|1743
1757672100000|2025-09-12 10:15:00|4376|4376|4378|4376|4380|4379|4376|4375|1035
1757672400000|2025-09-12 10:20:00|4377|4377|4375|4374|4378|4377|4375|4374|490
1757672700000|2025-09-12 10:25:00|4376|4375|4379|4377|4382|4380|4376|4375|815
1757673000000|2025-09-12 10:30:00|4378|4378|4373|4371|4379|4378|4373|4371|1350
1757673300000|2025-09-12 10:35:00|4372|4372|4372|4371|4374|4372|4370|4369|1881
1757673600000|2025-09-12 10:40:00|4371|4370|4373|4372|4373|4372|4370|4369|2552
1757673900000|2025-09-12 10:45:00|4372|4371|4373|4371|4376|4374|4372|4371|785
1757674200000|2025-09-12 10:50:00|4371|4369|4372|4370|4374|4373|4371|4369|389
1757674500000|2025-09-12 10:55:00|4373|4371|4376|4374|4379|4377|4373|4371|1942
1757674800000|2025-09-12 11:00:00|4377|4373|4381|4379|4381|4379|4376|4373|2301
1757675100000|2025-09-12 11:05:00|4380|4378|4383|4382|4383|4382|4376|4374|2034
1757675400000|2025-09-12 11:10:00|4382|4380|4381|4379|4384|4382|4380|4378|1890
1757675700000|2025-09-12 11:15:00|4380|4380|4380|4378|4381|4380|4379|4378|1585
1757676000000|2025-09-12 11:20:00|4379|4376|4378|4376|4380|4378|4376|4374|914
1757676300000|2025-09-12 11:25:00|4379|4377|4379|4377|4379|4378|4377|4376|1058
1757676600000|2025-09-12 11:30:00|4378|4376|4376|4374|4382|4380|4375|4373|1824
1757676900000|2025-09-12 11:35:00|4377|4375|4380|4378|4380|4378|4376|4374|2606
1757677200000|2025-09-12 11:40:00|4379|4379|4379|4377|4382|4381|4379|4377|249
1757677500000|2025-09-12 11:45:00|4378|4378|4379|4377|4382|4380|4378|4376|759
1757677800000|2025-09-12 11:50:00|4378|4376|4380|4378|4381|4379|4378|4376|998
1757678100000|2025-09-12 11:55:00|4379|4377|4381|4379|4381|4380|4376|4375|1532
1757678400000|2025-09-12 12:00:00|4380|4378|4376|4374|4381|4379|4374|4373|400
1757678700000|2025-09-12 12:05:00|4375|4375|4380|4378|4381|4379|4373|4372|1426
1757679000000|2025-09-12 12:10:00|4379|4377|4376|4374|4379|4378|4375|4374|476
1757679300000|2025-09-12 12:15:00|4377|4375|4376|4374|4379|4377|4374|4373|2042
1757679600000|2025-09-12 12:20:00|4375|4375|4373|4371|4376|4375|4371|4370|1462
1757679900000|2025-09-12 12:25:00|4372|4372|4376|4374|4378|4376|4372|4371|4036
1757680200000|2025-09-12 12:30:00|4377|4375|4375|4374|4377|4375|4371|4370|2389
1757680500000|2025-09-12 12:35:00|4374|4373|4368|4367|4374|4373|4367|4366|2086
1757680800000|2025-09-12 12:40:00|4367|4366|4374|4372|4376|4374|4367|4366|2536
1757681100000|2025-09-12 12:45:00|4375|4373|4381|4380|4381|4380|4375|4372|2513
1757681400000|2025-09-12 12:50:00|4380|4379|4379|4378|4383|4382|4379|4378|3060
1757681700000|2025-09-12 12:55:00|4378|4377|4384|4382|4385|4383|4377|4376|1940
1757682000000|2025-09-12 13:00:00|4385|4383|4387|4385|4388|4386|4381|4380|4578
1757682300000|2025-09-12 13:05:00|4386|4384|4388|4387|4388|4387|4383|4382|908
1757682600000|2025-09-12 13:10:00|4387|4385|4391|4389|4391|4390|4386|4385|755
1757682900000|2025-09-12 13:15:00|4390|4390|4394|4393|4397|4395|4390|4390|6982
1757683200000|2025-09-12 13:20:00|4395|4392|4396|4394|4397|4396|4394|4392|502
1757683500000|2025-09-12 13:25:00|4397|4395|4398|4396|4400|4398|4397|4395|880
1757683800000|2025-09-12 13:30:00|4399|4397|4403|4401|4404|4402|4396|4394|4437
1757684100000|2025-09-12 13:35:00|4404|4402|4403|4401|4404|4402|4399|4397|2470
1757684400000|2025-09-12 13:40:00|4402|4402|4390|4388|4405|4403|4390|4388|1422
1757684700000|2025-09-12 13:45:00|4389|4387|4395|4394|4397|4395|4385|4384|3495
1757685000000|2025-09-12 13:50:00|4392|4391|4392|4390|4395|4394|4391|4389|790
1757685300000|2025-09-12 13:55:00|4393|4391|4398|4397|4399|4398|4393|4391|1687
1757685600000|2025-09-12 14:00:00|4399|4396|4396|4394|4400|4398|4395|4394|3351
1757685900000|2025-09-12 14:05:00|4395|4393|4393|4391|4398|4397|4392|4390|3181
1757686200000|2025-09-12 14:10:00|4394|4392|4395|4393|4395|4393|4391|4390|3492
1757686500000|2025-09-12 14:15:00|4392|4394|4389|4387|4394|4394|4389|4387|1890
1757686800000|2025-09-12 14:20:00|4388|4386|4387|4385|4390|4389|4387|4385|2240
1757687100000|2025-09-12 14:25:00|4386|4386|4385|4384|4387|4386|4383|4382|2331
1757687400000|2025-09-12 14:30:00|4384|4383|4388|4386|4390|4388|4381|4380|3340
1757687700000|2025-09-12 14:35:00|4389|4387|4387|4385|4390|4389|4385|4384|1218
1757688000000|2025-09-12 14:40:00|4386|4386|4386|4384|4387|4386|4385|4384|798
1757688300000|2025-09-12 14:45:00|4385|4383|4388|4387|4389|4387|4385|4383|3893
1757688600000|2025-09-12 14:50:00|4387|4386|4385|4383|4388|4387|4385|4383|2062
1757688900000|2025-09-12 14:55:00|4384|4382|4382|4380|4385|4383|4381|4380|1746
1757689200000|2025-09-12 15:00:00|4381|4381|4381|4379|4384|4382|4380|4379|1313
1757689500000|2025-09-12 15:05:00|4379|4378|4382|4380|4385|4383|4378|4377|2687
1757689800000|2025-09-12 15:10:00|4381|4381|4380|4379|4383|4381|4379|4378|2955
1757690100000|2025-09-12 15:15:00|4382|4381|4383|4381|4386|4384|4382|4381|4155
1757690400000|2025-09-12 15:20:00|4384|4382|4383|4381|4385|4384|4383|4381|4982
1757690700000|2025-09-12 15:25:00|4382|4379|4383|4381|4383|4381|4380|4378|5985
1757919600000|2025-09-15 07:00:00|4410|4395|4412|4410|4426|4423|4407|4395|8081
1757919900000|2025-09-15 07:05:00|4416|4413|4408|4405|4416|4413|4404|4401|4224
1757920200000|2025-09-15 07:10:00|4409|4406|4400|4399|4413|4410|4400|4399|3847
1757920500000|2025-09-15 07:15:00|4399|4397|4412|4409|4412|4410|4397|4395|2613
1757920800000|2025-09-15 07:20:00|4411|4408|4413|4412|4415|4414|4409|4407|1775
1757921100000|2025-09-15 07:25:00|4414|4414|4409|4407|4416|4414|4409|4407|5304
1757921400000|2025-09-15 07:30:00|4408|4406|4416|4414|4419|4418|4407|4406|1392
1757921700000|2025-09-15 07:35:00|4417|4415|4410|4408|4419|4417|4408|4406|5107
1757922000000|2025-09-15 07:40:00|4409|4409|4399|4397|4410|4409|4398|4396|549
1757922300000|2025-09-15 07:45:00|4400|4398|4402|4400|4403|4402|4400|4398|1441
1757922600000|2025-09-15 07:50:00|4404|4399|4402|4400|4405|4403|4401|4399|2340
1757922900000|2025-09-15 07:55:00|4403|4401|4410|4408|4412|4410|4403|4401|1789
1757923200000|2025-09-15 08:00:00|4411|4409|4426|4425|4427|4426|4404|4402|6289
1757923500000|2025-09-15 08:05:00|4427|4426|4430|4428|4434|4432|4423|4422|8049
1757923800000|2025-09-15 08:10:00|4431|4429|4433|4431|4435|4433|4429|4427|1536
1757924100000|2025-09-15 08:15:00|4432|4430|4438|4436|4440|4439|4430|4428|6780
1757924400000|2025-09-15 08:20:00|4439|4437|4432|4430|4439|4437|4429|4428|4743
1757924700000|2025-09-15 08:25:00|4431|4429|4426|4424|4431|4429|4422|4420|4792
1757925000000|2025-09-15 08:30:00|4425|4425|4412|4410|4426|4425|4411|4410|538
1757925300000|2025-09-15 08:35:00|4411|4411|4422|4421|4422|4421|4410|4408|653
1757925600000|2025-09-15 08:40:00|4421|4420|4417|4416|4421|4420|4415|4413|1032
1757925900000|2025-09-15 08:45:00|4418|4417|4413|4411|4421|4419|4412|4410|2682
1757926200000|2025-09-15 08:50:00|4412|4410|4403|4401|4413|4411|4402|4401|2856
1757926500000|2025-09-15 08:55:00|4402|4402|4400|4398|4404|4403|4398|4396|5840
1757926800000|2025-09-15 09:00:00|4399|4396|4399|4398|4406|4405|4397|4396|4942
1757927100000|2025-09-15 09:05:00|4400|4399|4396|4395|4400|4399|4396|4395|744
1757927400000|2025-09-15 09:10:00|4397|4396|4390|4388|4397|4396|4388|4387|6405
1757927700000|2025-09-15 09:15:00|4389|4390|4394|4393|4396|4394|4389|4390|759
1757928000000|2025-09-15 09:20:00|4393|4391|4392|4390|4395|4394|4389|4388|284
1757928300000|2025-09-15 09:25:00|4393|4391|4395|4393|4397|4395|4393|4391|1377
1757928600000|2025-09-15 09:30:00|4394|4392|4395|4393|4397|4395|4393|4391|3443
1757928900000|2025-09-15 09:35:00|4394|4391|4394|4393|4395|4393|4391|4390|1156
1757929200000|2025-09-15 09:40:00|4393|4392|4393|4392|4395|4394|4388|4386|2339
1757929500000|2025-09-15 09:45:00|4394|4393|4391|4390|4394|4393|4390|4389|1010
1757929800000|2025-09-15 09:50:00|4390|4389|4391|4389|4393|4392|4390|4388|2055
1757930100000|2025-09-15 09:55:00|4390|4388|4393|4391|4395|4393|4389|4387|1625
1757930400000|2025-09-15 10:00:00|4394|4392|4394|4392|4396|4395|4393|4392|2249
1757930700000|2025-09-15 10:05:00|4393|4391|4399|4397|4399|4398|4392|4391|3861
1757931000000|2025-09-15 10:10:00|4398|4396|4399|4397|4399|4398|4398|4396|1215
1757931300000|2025-09-15 10:15:00|4398|4398|4400|4398|4400|4399|4398|4397|920
1757931600000|2025-09-15 10:20:00|4399|4397|4397|4395|4399|4398|4397|4395|942
1757931900000|2025-09-15 10:25:00|4399|4396|4397|4395|4399|4397|4396|4395|89
1757932200000|2025-09-15 10:30:00|4398|4396|4401|4399|4402|4401|4397|4395|2177
1757932500000|2025-09-15 10:35:00|4400|4397|4400|4398|4400|4399|4398|4397|432
1757932800000|2025-09-15 10:40:00|4399|4397|4400|4398|4400|4398|4394|4392|774
1757933100000|2025-09-15 10:45:00|4399|4397|4402|4400|4405|4404|4399|4397|5213
1757933400000|2025-09-15 10:50:00|4403|4401|4406|4405|4406|4405|4402|4400|1454
1757933700000|2025-09-15 10:55:00|4405|4404|4407|4405|4408|4406|4405|4403|1831
1757934000000|2025-09-15 11:00:00|4406|4403|4402|4401|4407|4404|4402|4400|1454
1757934300000|2025-09-15 11:05:00|4403|4399|4401|4399|4403|4399|4399|4398|812
1757934600000|2025-09-15 11:10:00|4400|4400|4401|4400|4403|4402|4400|4398|514
1757934900000|2025-09-15 11:15:00|4402|4399|4406|4405|4408|4407|4402|4399|1949
1757935200000|2025-09-15 11:20:00|4408|4407|4407|4405|4410|4408|4406|4405|1353
1757935500000|2025-09-15 11:25:00|4408|4406|4404|4402|4408|4406|4402|4400|1645
1757935800000|2025-09-15 11:30:00|4403|4403|4401|4399|4404|4403|4399|4397|620
1757936100000|2025-09-15 11:35:00|4400|4398|4406|4404|4408|4406|4400|4398|943
1757936400000|2025-09-15 11:40:00|4407|4405|4409|4407|4409|4408|4405|4404|581
1757936700000|2025-09-15 11:45:00|4410|4408|4410|4408|4411|4410|4408|4407|1566
1757937000000|2025-09-15 11:50:00|4409|4410|4415|4414|4416|4414|4409|4409|3214
1757937300000|2025-09-15 11:55:00|4416|4415|4416|4414|4418|4416|4415|4413|521
1757937600000|2025-09-15 12:00:00|4415|4415|4416|4414|4420|4418|4415|4413|2734
1757937900000|2025-09-15 12:05:00|4415|4413|4409|4408|4415|4413|4409|4406|2740
1757938200000|2025-09-15 12:10:00|4408|4406|4407|4406|4408|4407|4405|4403|3244
1757938500000|2025-09-15 12:15:00|4408|4407|4410|4408|4417|4416|4408|4407|4184
1757938800000|2025-09-15 12:20:00|4409|4407|4405|4403|4409|4408|4403|4401|950
1757939100000|2025-09-15 12:25:00|4406|4404|4408|4406|4410|4408|4406|4404|2468
1757939400000|2025-09-15 12:30:00|4407|4407|4398|4396|4407|4407|4398|4396|3972
1757939700000|2025-09-15 12:35:00|4397|4395|4391|4389|4397|4396|4390|4389|1985
1757940000000|2025-09-15 12:40:00|4390|4388|4395|4394|4395|4394|4388|4387|1384
1757940300000|2025-09-15 12:45:00|4397|4395|4392|4391|4397|4396|4392|4391|5347
1757940600000|2025-09-15 12:50:00|4393|4392|4394|4393|4396|4395|4393|4392|688
1757940900000|2025-09-15 12:55:00|4393|4392|4390|4389|4394|4392|4390|4389|3600
1757941200000|2025-09-15 13:00:00|4391|4388|4389|4387|4392|4391|4386|4384|1160
1757941500000|2025-09-15 13:05:00|4388|4386|4390|4389|4392|4390|4386|4385|3190
1757941800000|2025-09-15 13:10:00|4389|4388|4385|4383|4389|4388|4384|4383|945
1757942100000|2025-09-15 13:15:00|4384|4384|4379|4378|4386|4384|4376|4375|3365
1757942400000|2025-09-15 13:20:00|4380|4379|4385|4383|4385|4384|4380|4379|5149
1757942700000|2025-09-15 13:25:00|4384|4382|4380|4378|4385|4384|4378|4376|8258
1757943000000|2025-09-15 13:30:00|4379|4379|4374|4372|4380|4379|4371|4369|8411
1757943300000|2025-09-15 13:35:00|4373|4373|4370|4369|4375|4373|4367|4366|9362
1757943600000|2025-09-15 13:40:00|4371|4370|4370|4368|4375|4373|4363|4362|10949
1757943900000|2025-09-15 13:45:00|4371|4369|4369|4368|4375|4374|4366|4364|9756
1757944200000|2025-09-15 13:50:00|4370|4369|4372|4371|4372|4371|4368|4367|5380
1757944500000|2025-09-15 13:55:00|4373|4372|4378|4376|4378|4376|4372|4371|3205
1757944800000|2025-09-15 14:00:00|4379|4378|4373|4372|4379|4378|4373|4371|3691
1757945100000|2025-09-15 14:05:00|4374|4374|4375|4374|4376|4375|4371|4370|5568
1757945400000|2025-09-15 14:10:00|4378|4373|4383|4381|4384|4382|4378|4373|3570
1757945700000|2025-09-15 14:15:00|4384|4382|4385|4383|4386|4384|4384|4382|1605
1757946000000|2025-09-15 14:20:00|4386|4384|4390|4388|4391|4389|4385|4383|6959
1757946300000|2025-09-15 14:25:00|4389|4387|4393|4391|4395|4393|4387|4385|7044
1757946600000|2025-09-15 14:30:00|4392|4390|4397|4396|4398|4397|4392|4390|5369
1757946900000|2025-09-15 14:35:00|4398|4395|4394|4392|4398|4397|4393|4391|6510
1757947200000|2025-09-15 14:40:00|4393|4391|4395|4393|4395|4394|4390|4389|2920
1757947500000|2025-09-15 14:45:00|4394|4394|4395|4393|4395|4394|4394|4392|6214
1757947800000|2025-09-15 14:50:00|4394|4392|4393|4391|4394|4392|4392|4390|1549
1757948100000|2025-09-15 14:55:00|4392|4390|4393|4392|4394|4392|4391|4390|2296
1757948400000|2025-09-15 15:00:00|4395|4393|4389|4387|4395|4393|4389|4387|4769
1757948700000|2025-09-15 15:05:00|4388|4386|4389|4388|4392|4390|4387|4386|5913
1757949000000|2025-09-15 15:10:00|4390|4389|4390|4388|4390|4389|4388|4387|7112
1757949300000|2025-09-15 15:15:00|4394|4389|4398|4397|4398|4397|4392|4389|13649
1757949600000|2025-09-15 15:20:00|4399|4398|4395|4394|4399|4398|4395|4394|8500
1757949900000|2025-09-15 15:25:00|4396|4395|4397|4395|4399|4397|4395|4394|9704
1758006000000|2025-09-16 07:00:00|4408|4388|4375|4373|4408|4392|4366|4363|4230
1758006300000|2025-09-16 07:05:00|4374|4372|4363|4360|4377|4374|4358|4355|14143
1758006600000|2025-09-16 07:10:00|4362|4364|4361|4359|4370|4367|4359|4358|12556
1758006900000|2025-09-16 07:15:00|4362|4360|4349|4347|4365|4362|4349|4347|14759
1758007200000|2025-09-16 07:20:00|4348|4346|4363|4362|4364|4363|4348|4346|10661
1758007500000|2025-09-16 07:25:00|4362|4361|4354|4352|4363|4362|4348|4346|13912
1758007800000|2025-09-16 07:30:00|4355|4353|4349|4348|4362|4360|4349|4347|4964
1758008100000|2025-09-16 07:35:00|4350|4349|4356|4354|4356|4354|4347|4345|7242
1758008400000|2025-09-16 07:40:00|4359|4357|4357|4355|4359|4357|4351|4349|3716
1758008700000|2025-09-16 07:45:00|4358|4356|4373|4371|4373|4371|4358|4356|3134
1758009000000|2025-09-16 07:50:00|4372|4372|4371|4370|4373|4372|4367|4365|5294
1758009300000|2025-09-16 07:55:00|4372|4369|4368|4366|4374|4372|4367|4366|4457
1758009600000|2025-09-16 08:00:00|4371|4367|4377|4375|4377|4375|4368|4366|7782
1758009900000|2025-09-16 08:05:00|4378|4376|4393|4392|4393|4392|4378|4376|6275
1758010200000|2025-09-16 08:10:00|4392|4390|4397|4396|4397|4396|4386|4384|1939
1758010500000|2025-09-16 08:15:00|4399|4397|4399|4397|4405|4402|4397|4395|3257
1758010800000|2025-09-16 08:20:00|4398|4396|4396|4394|4399|4397|4395|4393|1229
1758011100000|2025-09-16 08:25:00|4395|4393|4398|4396|4400|4398|4391|4389|2798
1758011400000|2025-09-16 08:30:00|4397|4395|4398|4396|4400|4398|4393|4391|1491
1758011700000|2025-09-16 08:35:00|4397|4395|4397|4395|4399|4397|4395|4394|6766
1758012000000|2025-09-16 08:40:00|4396|4394|4394|4393|4398|4396|4394|4392|1009
1758012300000|2025-09-16 08:45:00|4392|4391|4393|4391|4394|4393|4390|4389|1954
1758012600000|2025-09-16 08:50:00|4392|4392|4394|4392|4394|4392|4390|4389|784
1758012900000|2025-09-16 08:55:00|4395|4393|4388|4386|4397|4395|4386|4384|3651
1758013200000|2025-09-16 09:00:00|4387|4387|4384|4383|4387|4387|4380|4378|3100
1758013500000|2025-09-16 09:05:00|4383|4382|4388|4387|4390|4388|4383|4381|1824
1758013800000|2025-09-16 09:10:00|4387|4386|4394|4392|4394|4392|4387|4386|1301
1758014100000|2025-09-16 09:15:00|4396|4394|4394|4392|4397|4395|4392|4391|1866
1758014400000|2025-09-16 09:20:00|4393|4391|4397|4395|4397|4396|4391|4390|780
1758014700000|2025-09-16 09:25:00|4396|4394|4390|4388|4397|4395|4388|4386|2195
1758015000000|2025-09-16 09:30:00|4389|4387|4389|4387|4390|4389|4386|4384|2196
1758015300000|2025-09-16 09:35:00|4388|4388|4384|4383|4390|4389|4382|4381|2671
1758015600000|2025-09-16 09:40:00|4386|4384|4385|4383|4387|4385|4383|4382|742
1758015900000|2025-09-16 09:45:00|4384|4381|4380|4378|4384|4382|4380|4378|935
1758016200000|2025-09-16 09:50:00|4379|4376|4379|4378|4380|4379|4374|4373|3649
1758016500000|2025-09-16 09:55:00|4378|4377|4373|4371|4378|4377|4372|4370|4041
1758016800000|2025-09-16 10:00:00|4372|4370|4367|4366|4372|4370|4363|4362|4812
1758017100000|2025-09-16 10:05:00|4369|4367|4370|4368|4370|4369|4367|4366|2820
1758017400000|2025-09-16 10:10:00|4369|4367|4369|4368|4370|4368|4367|4365|4207
1758017700000|2025-09-16 10:15:00|4368|4367|4365|4364|4369|4368|4364|4363|1504
1758018000000|2025-09-16 10:20:00|4364|4363|4365|4364|4367|4366|4364|4363|1844
1758018300000|2025-09-16 10:25:00|4366|4365|4371|4370|4373|4371|4364|4362|3789
1758018600000|2025-09-16 10:30:00|4372|4371|4373|4372|4376|4374|4372|4370|1546
1758018900000|2025-09-16 10:35:00|4375|4373|4375|4373|4375|4374|4373|4372|1036
1758019200000|2025-09-16 10:40:00|4376|4374|4375|4373|4377|4376|4373|4372|2281
1758019500000|2025-09-16 10:45:00|4374|4374|4373|4371|4376|4375|4372|4371|2283
1758019800000|2025-09-16 10:50:00|4372|4373|4375|4373|4377|4376|4372|4372|2607
1758020100000|2025-09-16 10:55:00|4377|4375|4378|4376|4380|4378|4376|4374|2909
1758020400000|2025-09-16 11:00:00|4379|4377|4382|4380|4386|4384|4379|4377|1710
1758020700000|2025-09-16 11:05:00|4381|4379|4381|4379|4381|4379|4378|4377|3534
1758021000000|2025-09-16 11:10:00|4380|4380|4386|4385|4389|4387|4380|4379|3262
1758021300000|2025-09-16 11:15:00|4385|4383|4379|4378|4385|4383|4379|4378|1501
1758021600000|2025-09-16 11:20:00|4380|4379|4382|4380|4383|4382|4380|4379|807
1758021900000|2025-09-16 11:25:00|4381|4381|4384|4383|4386|4384|4381|4380|1252
1758022200000|2025-09-16 11:30:00|4383|4382|4387|4385|4387|4386|4383|4382|896
1758022500000|2025-09-16 11:35:00|4389|4386|4389|4387|4390|4389|4388|4385|5461
1758022800000|2025-09-16 11:40:00|4390|4388|4386|4384|4392|4390|4385|4383|167
1758023100000|2025-09-16 11:45:00|4385|4385|4382|4381|4385|4385|4382|4380|197
1758023400000|2025-09-16 11:50:00|4381|4380|4379|4377|4382|4380|4379|4377|1077
1758023700000|2025-09-16 11:55:00|4378|4376|4384|4382|4385|4383|4377|4375|2413
1758024000000|2025-09-16 12:00:00|4383|4383|4385|4383|4391|4389|4383|4382|1588
1758024300000|2025-09-16 12:05:00|4384|4382|4389|4387|4392|4390|4382|4380|1803
1758024600000|2025-09-16 12:10:00|4390|4388|4386|4384|4390|4389|4384|4383|4379
1758024900000|2025-09-16 12:15:00|4388|4385|4388|4387|4389|4387|4384|4383|601
1758025200000|2025-09-16 12:20:00|4389|4386|4385|4383|4389|4386|4384|4382|566
1758025500000|2025-09-16 12:25:00|4386|4384|4387|4385|4388|4386|4385|4383|644
1758025800000|2025-09-16 12:30:00|4386|4384|4385|4383|4389|4387|4382|4381|3677
1758026100000|2025-09-16 12:35:00|4386|4384|4388|4386|4392|4391|4386|4384|2909
1758026400000|2025-09-16 12:40:00|4387|4385|4393|4391|4393|4391|4387|4385|1309
1758026700000|2025-09-16 12:45:00|4395|4393|4394|4392|4396|4394|4392|4391|2092
1758027000000|2025-09-16 12:50:00|4395|4393|4385|4384|4395|4393|4385|4384|978
1758027300000|2025-09-16 12:55:00|4387|4383|4378|4376|4390|4388|4373|4371|3236
1758027600000|2025-09-16 13:00:00|4377|4375|4378|4377|4386|4384|4377|4375|1718
1758027900000|2025-09-16 13:05:00|4377|4375|4377|4375|4377|4376|4374|4373|3828
1758028200000|2025-09-16 13:10:00|4376|4374|4376|4374|4377|4375|4373|4372|2899
1758028500000|2025-09-16 13:15:00|4377|4376|4375|4373|4378|4377|4371|4370|4030
1758028800000|2025-09-16 13:20:00|4374|4372|4374|4372|4376|4374|4371|4370|2144
1758029100000|2025-09-16 13:25:00|4373|4371|4375|4373|4380|4379|4373|4371|4636
1758029400000|2025-09-16 13:30:00|4374|4374|4385|4383|4385|4383|4374|4373|5342
1758029700000|2025-09-16 13:35:00|4384|4381|4373|4371|4384|4381|4372|4371|3708
1758030000000|2025-09-16 13:40:00|4374|4372|4370|4368|4374|4373|4365|4363|3947
1758030300000|2025-09-16 13:45:00|4369|4367|4372|4370|4375|4373|4368|4367|5543
1758030600000|2025-09-16 13:50:00|4371|4369|4373|4371|4374|4372|4367|4366|2655
1758030900000|2025-09-16 13:55:00|4374|4372|4380|4379|4380|4379|4372|4371|4267
1758031200000|2025-09-16 14:00:00|4381|4378|4376|4374|4381|4379|4370|4368|3037
1758031500000|2025-09-16 14:05:00|4375|4375|4383|4381|4384|4383|4375|4373|3137
1758031800000|2025-09-16 14:10:00|4384|4382|4383|4381|4384|4383|4380|4379|1066
1758032100000|2025-09-16 14:15:00|4382|4382|4382|4380|4390|4388|4382|4380|3805
1758032400000|2025-09-16 14:20:00|4384|4382|4386|4384|4388|4387|4383|4381|2476
1758032700000|2025-09-16 14:25:00|4387|4385|4390|4388|4390|4388|4383|4382|3734
1758033000000|2025-09-16 14:30:00|4389|4387|4391|4389|4391|4390|4388|4386|2748
1758033300000|2025-09-16 14:35:00|4392|4390|4394|4393|4398|4396|4391|4389|2807
1758033600000|2025-09-16 14:40:00|4396|4394|4385|4383|4396|4394|4384|4382|6028
1758033900000|2025-09-16 14:45:00|4384|4384|4374|4372|4387|4386|4374|4372|2573
1758034200000|2025-09-16 14:50:00|4373|4371|4374|4373|4375|4373|4372|4370|7078
1758034500000|2025-09-16 14:55:00|4373|4371|4367|4365|4374|4373|4366|4365|4731
1758034800000|2025-09-16 15:00:00|4368|4366|4363|4361|4369|4368|4362|4361|9724
1758035100000|2025-09-16 15:05:00|4364|4362|4367|4365|4369|4368|4364|4362|6345
1758035400000|2025-09-16 15:10:00|4368|4366|4367|4365|4371|4370|4367|4365|10008
1758035700000|2025-09-16 15:15:00|4368|4366|4367|4366|4369|4368|4365|4364|8315
1758036000000|2025-09-16 15:20:00|4366|4365|4367|4366|4369|4368|4365|4364|14455
1758036300000|2025-09-16 15:25:00|4368|4367|4363|4361|4368|4367|4360|4359|12618
1758092400000|2025-09-17 07:00:00|4369|4361|4343|4340|4369|4361|4331|4329|12644
1758092700000|2025-09-17 07:05:00|4345|4342|4346|4344|4347|4344|4331|4329|20482
1758093000000|2025-09-17 07:10:00|4348|4345|4339|4337|4351|4349|4338|4337|5508
1758093300000|2025-09-17 07:15:00|4340|4339|4341|4339|4345|4342|4337|4335|6465
1758093600000|2025-09-17 07:20:00|4340|4338|4332|4330|4340|4338|4330|4328|8843
1758093900000|2025-09-17 07:25:00|4333|4331|4347|4345|4348|4346|4328|4326|4547
1758094200000|2025-09-17 07:30:00|4348|4346|4354|4352|4354|4353|4348|4346|5257
1758094500000|2025-09-17 07:35:00|4353|4351|4374|4372|4375|4374|4351|4350|23674
1758094800000|2025-09-17 07:40:00|4373|4373|4366|4365|4374|4373|4365|4364|8079
1758095100000|2025-09-17 07:45:00|4365|4364|4358|4356|4365|4364|4356|4354|10545
1758095400000|2025-09-17 07:50:00|4359|4357|4353|4351|4359|4357|4352|4350|4695
1758095700000|2025-09-17 07:55:00|4352|4350|4352|4349|4353|4352|4350|4348|4802
1758096000000|2025-09-17 08:00:00|4351|4350|4347|4345|4352|4351|4344|4343|976
1758096300000|2025-09-17 08:05:00|4348|4346|4345|4344|4351|4349|4344|4343|2239
1758096600000|2025-09-17 08:10:00|4344|4343|4334|4332|4344|4343|4334|4332|2517
1758096900000|2025-09-17 08:15:00|4333|4331|4332|4330|4334|4333|4330|4329|15988
1758097200000|2025-09-17 08:20:00|4333|4331|4332|4331|4337|4335|4331|4330|3744
1758097500000|2025-09-17 08:25:00|4331|4330|4325|4324|4333|4332|4323|4322|3753
1758097800000|2025-09-17 08:30:00|4326|4323|4333|4332|4337|4335|4326|4323|4476
1758098100000|2025-09-17 08:35:00|4332|4331|4334|4332|4336|4334|4332|4330|3368
1758098400000|2025-09-17 08:40:00|4333|4331|4326|4324|4334|4332|4324|4323|1702
1758098700000|2025-09-17 08:45:00|4328|4325|4324|4322|4331|4330|4323|4322|3618
1758099000000|2025-09-17 08:50:00|4325|4323|4327|4326|4328|4327|4325|4322|8444
1758099300000|2025-09-17 08:55:00|4328|4327|4322|4320|4328|4327|4322|4320|2334
1758099600000|2025-09-17 09:00:00|4320|4321|4307|4306|4320|4321|4306|4305|9241
1758099900000|2025-09-17 09:05:00|4308|4307|4309|4307|4311|4310|4306|4305|7908
1758100200000|2025-09-17 09:10:00|4310|4308|4309|4308|4313|4311|4308|4307|4425
1758100500000|2025-09-17 09:15:00|4310|4309|4315|4314|4316|4314|4309|4308|3572
1758100800000|2025-09-17 09:20:00|4313|4312|4319|4317|4320|4318|4313|4312|3490
1758101100000|2025-09-17 09:25:00|4318|4318|4328|4326|4328|4327|4318|4316|8196
1758101400000|2025-09-17 09:30:00|4327|4325|4333|4331|4334|4332|4326|4325|7240
1758101700000|2025-09-17 09:35:00|4334|4332|4330|4329|4337|4335|4330|4328|5630
1758102000000|2025-09-17 09:40:00|4331|4330|4331|4330|4335|4333|4331|4329|2755
1758102300000|2025-09-17 09:45:00|4332|4329|4328|4327|4333|4332|4326|4325|2667
1758102600000|2025-09-17 09:50:00|4327|4326|4328|4327|4329|4328|4327|4326|1806
1758102900000|2025-09-17 09:55:00|4329|4326|4329|4328|4330|4328|4325|4324|10721
1758103200000|2025-09-17 10:00:00|4328|4327|4330|4328|4331|4329|4328|4327|5930
1758103500000|2025-09-17 10:05:00|4331|4329|4333|4332|4334|4332|4331|4329|2097
1758103800000|2025-09-17 10:10:00|4331|4329|4329|4327|4334|4333|4328|4326|6290
1758104100000|2025-09-17 10:15:00|4330|4328|4333|4331|4334|4332|4330|4328|3390
1758104400000|2025-09-17 10:20:00|4332|4330|4334|4332|4334|4332|4332|4330|509
1758104700000|2025-09-17 10:25:00|4333|4331|4331|4329|4334|4332|4331|4329|1275
1758105000000|2025-09-17 10:30:00|4330|4328|4328|4327|4331|4329|4326|4325|5786
1758105300000|2025-09-17 10:35:00|4327|4326|4321|4320|4327|4327|4321|4320|3638
1758105600000|2025-09-17 10:40:00|4320|4319|4314|4312|4322|4321|4313|4311|4292
1758105900000|2025-09-17 10:45:00|4313|4313|4315|4313|4316|4314|4313|4312|2371
1758106200000|2025-09-17 10:50:00|4314|4314|4316|4315|4319|4318|4314|4312|4103
1758106500000|2025-09-17 10:55:00|4315|4314|4315|4314|4316|4315|4313|4312|3004
1758106800000|2025-09-17 11:00:00|4314|4313|4310|4309|4314|4313|4310|4308|7002
1758107100000|2025-09-17 11:05:00|4311|4308|4307|4306|4311|4308|4307|4306|1346
1758107400000|2025-09-17 11:10:00|4308|4305|4315|4313|4315|4313|4308|4305|8043
1758107700000|2025-09-17 11:15:00|4314|4314|4310|4309|4315|4314|4310|4308|2527
1758108000000|2025-09-17 11:20:00|4309|4308|4319|4317|4319|4318|4309|4308|1712
1758108300000|2025-09-17 11:25:00|4318|4316|4310|4309|4318|4316|4305|4304|11521
1758108600000|2025-09-17 11:30:00|4309|4308|4302|4301|4312|4311|4301|4300|15097
1758108900000|2025-09-17 11:35:00|4301|4300|4311|4309|4311|4310|4300|4298|12233
1758109200000|2025-09-17 11:40:00|4310|4308|4310|4308|4311|4310|4307|4306|3429
1758109500000|2025-09-17 11:45:00|4311|4309|4314|4312|4314|4313|4310|4309|2226
1758109800000|2025-09-17 11:50:00|4315|4313|4320|4319|4321|4319|4315|4313|1901
1758110100000|2025-09-17 11:55:00|4321|4318|4319|4317|4321|4318|4317|4316|2766
1758110400000|2025-09-17 12:00:00|4318|4316|4320|4318|4320|4319|4316|4315|4227
1758110700000|2025-09-17 12:05:00|4321|4319|4321|4320|4321|4320|4319|4317|2461
1758111000000|2025-09-17 12:10:00|4320|4319|4323|4321|4323|4321|4318|4317|5309
1758111300000|2025-09-17 12:15:00|4324|4322|4324|4323|4326|4325|4323|4322|7713
1758111600000|2025-09-17 12:20:00|4325|4324|4336|4335|4336|4335|4325|4324|3029
1758111900000|2025-09-17 12:25:00|4337|4336|4336|4333|4338|4337|4335|4333|4363
1758112200000|2025-09-17 12:30:00|4334|4334|4331|4329|4335|4334|4330|4329|5406
1758112500000|2025-09-17 12:35:00|4332|4330|4327|4325|4332|4330|4323|4321|3791
1758112800000|2025-09-17 12:40:00|4326|4324|4327|4325|4328|4327|4325|4324|1356
1758113100000|2025-09-17 12:45:00|4328|4326|4331|4330|4331|4330|4326|4324|2717
1758113400000|2025-09-17 12:50:00|4332|4331|4331|4330|4336|4334|4331|4330|1471
1758113700000|2025-09-17 12:55:00|4332|4331|4333|4331|4333|4332|4330|4329|3201
1758114000000|2025-09-17 13:00:00|4332|4332|4330|4328|4333|4332|4325|4323|4275
1758114300000|2025-09-17 13:05:00|4331|4329|4327|4325|4331|4329|4326|4325|1753
1758114600000|2025-09-17 13:10:00|4326|4326|4322|4321|4327|4326|4322|4321|3659
1758114900000|2025-09-17 13:15:00|4321|4320|4313|4312|4321|4320|4309|4307|7017
1758115200000|2025-09-17 13:20:00|4314|4313|4317|4316|4317|4316|4313|4312|4249
1758115500000|2025-09-17 13:25:00|4316|4315|4314|4312|4317|4315|4313|4312|6007
1758115800000|2025-09-17 13:30:00|4313|4313|4330|4328|4330|4328|4313|4312|5200
1758116100000|2025-09-17 13:35:00|4329|4327|4338|4336|4339|4337|4329|4327|5816
1758116400000|2025-09-17 13:40:00|4337|4337|4336|4334|4341|4340|4334|4332|9609
1758116700000|2025-09-17 13:45:00|4335|4333|4341|4340|4343|4342|4334|4332|5709
1758117000000|2025-09-17 13:50:00|4343|4341|4345|4343|4345|4344|4340|4339|1233
1758117300000|2025-09-17 13:55:00|4346|4344|4344|4342|4346|4344|4339|4337|2931
1758117600000|2025-09-17 14:00:00|4346|4344|4346|4344|4349|4347|4341|4340|6528
1758117900000|2025-09-17 14:05:00|4345|4345|4349|4347|4350|4349|4345|4344|2170
1758118200000|2025-09-17 14:10:00|4348|4346|4347|4345|4350|4348|4345|4343|2678
1758118500000|2025-09-17 14:15:00|4348|4346|4347|4345|4350|4349|4346|4344|6899
1758118800000|2025-09-17 14:20:00|4346|4344|4345|4343|4347|4345|4343|4342|7025
1758119100000|2025-09-17 14:25:00|4344|4342|4341|4340|4346|4344|4341|4340|4335
1758119400000|2025-09-17 14:30:00|4343|4341|4342|4341|4345|4344|4342|4340|4919
1758119700000|2025-09-17 14:35:00|4341|4340|4344|4342|4344|4343|4338|4337|5833
1758120000000|2025-09-17 14:40:00|4342|4340|4343|4342|4344|4343|4341|4339|6629
1758120300000|2025-09-17 14:45:00|4344|4343|4349|4347|4353|4351|4343|4341|6058
1758120600000|2025-09-17 14:50:00|4348|4346|4348|4347|4351|4349|4346|4344|5387
1758120900000|2025-09-17 14:55:00|4347|4346|4347|4346|4348|4347|4347|4346|3705
1758121200000|2025-09-17 15:00:00|4348|4347|4349|4348|4356|4355|4348|4346|9703
1758121500000|2025-09-17 15:05:00|4348|4346|4351|4349|4351|4350|4346|4345|8599
1758121800000|2025-09-17 15:10:00|4350|4348|4348|4346|4351|4349|4347|4346|4489
1758122100000|2025-09-17 15:15:00|4349|4347|4347|4346|4352|4350|4347|4346|13695
1758122400000|2025-09-17 15:20:00|4346|4345|4345|4344|4347|4346|4343|4342|6223
1758122700000|2025-09-17 15:25:00|4344|4343|4350|4348|4350|4348|4344|4343|8053
1758178800000|2025-09-18 07:00:00|4308|4305|4283|4280|4317|4313|4278|4275|21390
1758179100000|2025-09-18 07:05:00|4284|4281|4289|4286|4296|4294|4281|4278|14920
1758179400000|2025-09-18 07:10:00|4290|4287|4298|4296|4301|4300|4286|4283|14347
1758179700000|2025-09-18 07:15:00|4297|4295|4313|4311|4315|4312|4296|4293|7537
1758180000000|2025-09-18 07:20:00|4312|4310|4310|4307|4313|4311|4303|4300|4988
1758180300000|2025-09-18 07:25:00|4309|4308|4293|4291|4311|4309|4293|4290|12189
1758180600000|2025-09-18 07:30:00|4292|4292|4281|4279|4294|4292|4278|4276|17005
1758180900000|2025-09-18 07:35:00|4280|4278|4287|4285|4287|4286|4279|4277|8024
1758181200000|2025-09-18 07:40:00|4286|4284|4291|4289|4293|4291|4283|4281|5376
1758181500000|2025-09-18 07:45:00|4293|4291|4294|4292|4296|4295|4292|4290|5675
1758181800000|2025-09-18 07:50:00|4295|4291|4294|4292|4295|4294|4293|4291|5063
1758182100000|2025-09-18 07:55:00|4293|4291|4293|4291|4296|4294|4290|4287|2206
1758182400000|2025-09-18 08:00:00|4292|4290|4306|4304|4306|4305|4291|4290|10819
1758182700000|2025-09-18 08:05:00|4305|4305|4299|4297|4308|4306|4298|4296|7539
1758183000000|2025-09-18 08:10:00|4301|4299|4318|4317|4318|4317|4301|4299|3836
1758183300000|2025-09-18 08:15:00|4320|4318|4306|4304|4320|4318|4306|4304|6042
1758183600000|2025-09-18 08:20:00|4307|4305|4314|4313|4316|4314|4306|4305|7113
1758183900000|2025-09-18 08:25:00|4315|4314|4314|4313|4322|4320|4313|4311|6136
1758184200000|2025-09-18 08:30:00|4313|4312|4318|4316|4319|4318|4313|4311|2536
1758184500000|2025-09-18 08:35:00|4317|4315|4318|4316|4324|4322|4315|4314|3843
1758184800000|2025-09-18 08:40:00|4319|4317|4322|4320|4323|4321|4316|4314|2674
1758185100000|2025-09-18 08:45:00|4323|4321|4329|4328|4330|4328|4322|4321|3463
1758185400000|2025-09-18 08:50:00|4330|4327|4337|4335|4337|4335|4327|4326|6263
1758185700000|2025-09-18 08:55:00|4335|4333|4331|4330|4338|4337|4329|4328|6401
1758186000000|2025-09-18 09:00:00|4332|4331|4330|4328|4335|4333|4324|4322|6115
1758186300000|2025-09-18 09:05:00|4329|4327|4329|4328|4331|4329|4324|4322|4743
1758186600000|2025-09-18 09:10:00|4330|4329|4339|4338|4342|4340|4329|4328|13009
1758186900000|2025-09-18 09:15:00|4338|4337|4333|4331|4339|4337|4332|4331|1746
1758187200000|2025-09-18 09:20:00|4332|4332|4331|4329|4336|4335|4330|4329|4277
1758187500000|2025-09-18 09:25:00|4330|4330|4333|4331|4334|4332|4330|4329|1666
1758187800000|2025-09-18 09:30:00|4332|4329|4335|4334|4335|4334|4326|4325|4732
1758188100000|2025-09-18 09:35:00|4336|4333|4332|4330|4337|4335|4330|4328|6233
1758188400000|2025-09-18 09:40:00|4331|4328|4338|4336|4338|4337|4329|4328|2429
1758188700000|2025-09-18 09:45:00|4337|4338|4341|4339|4342|4340|4337|4336|10037
1758189000000|2025-09-18 09:50:00|4340|4338|4331|4329|4340|4338|4331|4329|2836
1758189300000|2025-09-18 09:55:00|4330|4330|4326|4324|4330|4330|4325|4323|1319
1758189600000|2025-09-18 10:00:00|4327|4325|4338|4336|4339|4338|4326|4325|1809
1758189900000|2025-09-18 10:05:00|4339|4337|4335|4333|4342|4340|4334|4333|4242
1758190200000|2025-09-18 10:10:00|4337|4335|4331|4329|4338|4336|4331|4329|2975
1758190500000|2025-09-18 10:15:00|4332|4330|4335|4333|4337|4335|4330|4328|3130
1758190800000|2025-09-18 10:20:00|4334|4332|4336|4334|4336|4334|4332|4330|1267
1758191100000|2025-09-18 10:25:00|4335|4332|4334|4332|4335|4332|4331|4330|1684
1758191400000|2025-09-18 10:30:00|4333|4331|4330|4328|4334|4332|4328|4327|1932
1758191700000|2025-09-18 10:35:00|4329|4326|4322|4320|4330|4326|4321|4320|3840
1758192000000|2025-09-18 10:40:00|4321|4319|4318|4317|4322|4320|4318|4317|1679
1758192300000|2025-09-18 10:45:00|4319|4318|4320|4318|4320|4319|4318|4317|2419
1758192600000|2025-09-18 10:50:00|4319|4319|4320|4319|4324|4322|4319|4318|2951
1758192900000|2025-09-18 10:55:00|4319|4318|4321|4320|4323|4321|4315|4314|3456
1758193200000|2025-09-18 11:00:00|4328|4322|4326|4324|4329|4327|4323|4321|8943
1758193500000|2025-09-18 11:05:00|4327|4325|4328|4326|4329|4327|4326|4325|1146
1758193800000|2025-09-18 11:10:00|4327|4325|4325|4323|4329|4327|4323|4322|4017
1758194100000|2025-09-18 11:15:00|4326|4324|4328|4326|4330|4328|4321|4319|3990
1758194400000|2025-09-18 11:20:00|4327|4325|4335|4333|4337|4336|4326|4324|6915
1758194700000|2025-09-18 11:25:00|4334|4332|4333|4331|4336|4334|4330|4328|5501
1758195000000|2025-09-18 11:30:00|4334|4332|4326|4324|4340|4338|4324|4323|6863
1758195300000|2025-09-18 11:35:00|4323|4323|4323|4321|4328|4326|4319|4317|4164
1758195600000|2025-09-18 11:40:00|4324|4322|4308|4306|4324|4322|4306|4305|2508
1758195900000|2025-09-18 11:45:00|4307|4305|4305|4303|4308|4305|4299|4297|5873
1758196200000|2025-09-18 11:50:00|4307|4304|4315|4313|4315|4313|4307|4303|1855
1758196500000|2025-09-18 11:55:00|4316|4314|4321|4319|4321|4319|4316|4314|2740
1758196800000|2025-09-18 12:00:00|4322|4320|4315|4313|4322|4321|4311|4309|1904
1758197100000|2025-09-18 12:05:00|4316|4314|4313|4311|4316|4314|4312|4310|2546
1758197400000|2025-09-18 12:10:00|4312|4309|4309|4307|4312|4310|4306|4305|5204
1758197700000|2025-09-18 12:15:00|4308|4305|4305|4303|4308|4306|4300|4299|6230
1758198000000|2025-09-18 12:20:00|4304|4302|4310|4308|4310|4308|4302|4301|2919
1758198300000|2025-09-18 12:25:00|4309|4307|4309|4306|4311|4309|4304|4302|5086
1758198600000|2025-09-18 12:30:00|4308|4307|4304|4302|4308|4308|4301|4300|7232
1758198900000|2025-09-18 12:35:00|4305|4303|4306|4304|4306|4304|4303|4302|5331
1758199200000|2025-09-18 12:40:00|4308|4305|4302|4300|4309|4307|4299|4298|8962
1758199500000|2025-09-18 12:45:00|4301|4299|4293|4292|4301|4299|4293|4291|6451
1758199800000|2025-09-18 12:50:00|4292|4291|4290|4289|4292|4291|4288|4287|3938
1758200100000|2025-09-18 12:55:00|4289|4287|4296|4294|4298|4296|4289|4287|4955
1758200400000|2025-09-18 13:00:00|4295|4293|4297|4295|4297|4296|4290|4288|2520
1758200700000|2025-09-18 13:05:00|4299|4296|4301|4299|4302|4301|4299|4295|17444
1758201000000|2025-09-18 13:10:00|4302|4300|4304|4302|4307|4305|4300|4299|3157
1758201300000|2025-09-18 13:15:00|4305|4303|4297|4296|4305|4304|4297|4296|1634
1758201600000|2025-09-18 13:20:00|4296|4295|4298|4296|4300|4298|4295|4293|2478
1758201900000|2025-09-18 13:25:00|4299|4297|4297|4296|4300|4298|4297|4296|2167
1758202200000|2025-09-18 13:30:00|4298|4297|4295|4293|4308|4306|4295|4293|3047
1758202500000|2025-09-18 13:35:00|4294|4294|4296|4293|4302|4300|4294|4293|9153
1758202800000|2025-09-18 13:40:00|4295|4294|4303|4302|4304|4302|4290|4289|4316
1758203100000|2025-09-18 13:45:00|4302|4301|4310|4308|4311|4309|4300|4299|11892
1758203400000|2025-09-18 13:50:00|4311|4309|4304|4303|4314|4312|4303|4301|6365
1758203700000|2025-09-18 13:55:00|4303|4301|4308|4306|4308|4306|4301|4299|3448
1758204000000|2025-09-18 14:00:00|4307|4307|4300|4298|4308|4307|4297|4295|5728
1758204300000|2025-09-18 14:05:00|4302|4300|4303|4302|4306|4304|4295|4293|2549
1758204600000|2025-09-18 14:10:00|4304|4303|4293|4291|4304|4303|4292|4290|3976
1758204900000|2025-09-18 14:15:00|4295|4292|4297|4295|4298|4296|4293|4292|3758
1758205200000|2025-09-18 14:20:00|4298|4296|4302|4300|4302|4300|4296|4295|1170
1758205500000|2025-09-18 14:25:00|4303|4301|4309|4307|4309|4307|4303|4301|1189
1758205800000|2025-09-18 14:30:00|4310|4308|4309|4307|4318|4315|4308|4306|6352
1758206100000|2025-09-18 14:35:00|4308|4306|4304|4302|4309|4307|4302|4300|1583
1758206400000|2025-09-18 14:40:00|4303|4303|4299|4297|4304|4303|4298|4297|3843
1758206700000|2025-09-18 14:45:00|4298|4296|4299|4297|4299|4298|4293|4291|8562
1758207000000|2025-09-18 14:50:00|4300|4298|4295|4293|4301|4299|4291|4290|2722
1758207300000|2025-09-18 14:55:00|4296|4294|4299|4298|4300|4298|4293|4291|12939
1758207600000|2025-09-18 15:00:00|4300|4297|4294|4292|4300|4299|4293|4292|8305
1758207900000|2025-09-18 15:05:00|4293|4291|4283|4282|4294|4292|4281|4280|8169
1758208200000|2025-09-18 15:10:00|4282|4280|4288|4286|4288|4286|4280|4278|12912
1758208500000|2025-09-18 15:15:00|4287|4287|4289|4288|4294|4292|4287|4286|9059
1758208800000|2025-09-18 15:20:00|4290|4289|4287|4285|4290|4289|4286|4285|14754
1758209100000|2025-09-18 15:25:00|4286|4286|4285|4283|4287|4286|4284|4282|22450
1758265200000|2025-09-19 07:00:00|4313|4302|4304|4300|4320|4318|4302|4298|6016
1758265500000|2025-09-19 07:05:00|4305|4301|4306|4303|4309|4306|4296|4295|5383
1758265800000|2025-09-19 07:10:00|4303|4304|4311|4308|4311|4309|4302|4300|5288
1758266100000|2025-09-19 07:15:00|4312|4309|4320|4318|4323|4321|4312|4309|9876
1758266400000|2025-09-19 07:20:00|4319|4317|4317|4315|4319|4318|4312|4310|2047
1758266700000|2025-09-19 07:25:00|4316|4314|4322|4320|4322|4321|4313|4312|12483
1758267000000|2025-09-19 07:30:00|4321|4322|4329|4327|4333|4331|4321|4322|16540
1758267300000|2025-09-19 07:35:00|4328|4328|4327|4325|4331|4329|4323|4322|6837
1758267600000|2025-09-19 07:40:00|4326|4326|4321|4319|4329|4327|4319|4317|1435
1758267900000|2025-09-19 07:45:00|4322|4320|4322|4320|4325|4324|4321|4319|1999
1758268200000|2025-09-19 07:50:00|4323|4321|4330|4329|4331|4329|4321|4320|1787
1758268500000|2025-09-19 07:55:00|4331|4330|4327|4325|4333|4332|4327|4325|7114
1758268800000|2025-09-19 08:00:00|4328|4323|4333|4331|4333|4331|4323|4322|1748
1758269100000|2025-09-19 08:05:00|4332|4330|4337|4336|4337|4336|4329|4328|4973
1758269400000|2025-09-19 08:10:00|4338|4335|4340|4338|4342|4340|4337|4335|3555
1758269700000|2025-09-19 08:15:00|4342|4339|4345|4344|4356|4354|4342|4339|5587
1758270000000|2025-09-19 08:20:00|4344|4343|4339|4337|4344|4343|4338|4337|1546
1758270300000|2025-09-19 08:25:00|4338|4336|4338|4336|4342|4340|4337|4336|2681
1758270600000|2025-09-19 08:30:00|4337|4335|4333|4331|4337|4335|4329|4328|5757
1758270900000|2025-09-19 08:35:00|4332|4330|4333|4332|4335|4333|4331|4330|1713
1758271200000|2025-09-19 08:40:00|4332|4331|4327|4326|4333|4332|4323|4322|6715
1758271500000|2025-09-19 08:45:00|4326|4325|4320|4319|4331|4330|4320|4319|7365
1758271800000|2025-09-19 08:50:00|4318|4316|4318|4316|4321|4319|4315|4313|3808
1758272100000|2025-09-19 08:55:00|4317|4315|4317|4316|4319|4317|4315|4314|2655
1758272400000|2025-09-19 09:00:00|4316|4314|4311|4309|4316|4314|4310|4308|2835
1758272700000|2025-09-19 09:05:00|4310|4308|4309|4308|4313|4311|4309|4308|2810
1758273000000|2025-09-19 09:10:00|4311|4309|4300|4298|4311|4309|4299|4298|4595
1758273300000|2025-09-19 09:15:00|4299|4297|4308|4306|4308|4306|4298|4297|3567
1758273600000|2025-09-19 09:20:00|4307|4305|4308|4306|4310|4308|4307|4305|1559
1758273900000|2025-09-19 09:25:00|4306|4304|4311|4309|4312|4311|4306|4304|2025
1758274200000|2025-09-19 09:30:00|4312|4310|4310|4308|4313|4312|4309|4307|2097
1758274500000|2025-09-19 09:35:00|4309|4307|4311|4309|4313|4311|4306|4304|3729
1758274800000|2025-09-19 09:40:00|4310|4310|4296|4295|4310|4310|4296|4294|11929
1758275100000|2025-09-19 09:45:00|4297|4294|4291|4289|4300|4299|4290|4289|9326
1758275400000|2025-09-19 09:50:00|4292|4290|4298|4297|4301|4300|4289|4288|59062
1758275700000|2025-09-19 09:55:00|4299|4296|4292|4291|4299|4297|4291|4290|59931
1758276000000|2025-09-19 10:00:00|4294|4292|4288|4287|4296|4294|4284|4283|17664
1758276300000|2025-09-19 10:05:00|4289|4288|4290|4288|4295|4293|4287|4285|7309
1758276600000|2025-09-19 10:10:00|4289|4287|4292|4290|4293|4292|4288|4286|3181
1758276900000|2025-09-19 10:15:00|4293|4291|4292|4291|4294|4292|4290|4288|3234
1758277200000|2025-09-19 10:20:00|4293|4289|4293|4292|4297|4295|4291|4289|4270
1758277500000|2025-09-19 10:25:00|4295|4293|4290|4289|4298|4296|4290|4288|1859
1758277800000|2025-09-19 10:30:00|4291|4290|4297|4295|4297|4295|4288|4286|1411
1758278100000|2025-09-19 10:35:00|4296|4294|4299|4297|4300|4299|4295|4293|3785
1758278400000|2025-09-19 10:40:00|4298|4298|4298|4296|4299|4298|4295|4294|2392
1758278700000|2025-09-19 10:45:00|4299|4297|4297|4295|4301|4299|4297|4295|3589
1758279000000|2025-09-19 10:50:00|4298|4296|4293|4292|4298|4296|4293|4291|1042
1758279300000|2025-09-19 10:55:00|4294|4293|4289|4288|4295|4294|4288|4286|3029
1758279600000|2025-09-19 11:00:00|4291|4289|4291|4289|4291|4289|4291|4289|0
1758279900000|2025-09-19 11:05:00|4288|4285|4293|4291|4294|4292|4287|4285|17697
1758280200000|2025-09-19 11:10:00|4292|4290|4294|4292|4297|4295|4292|4290|8657
1758280500000|2025-09-19 11:15:00|4293|4291|4299|4298|4300|4299|4293|4291|678
1758280800000|2025-09-19 11:20:00|4298|4297|4294|4292|4298|4297|4292|4290|1365
1758281100000|2025-09-19 11:25:00|4293|4291|4292|4290|4293|4292|4292|4290|2090
1758281400000|2025-09-19 11:30:00|4291|4291|4289|4287|4291|4291|4286|4285|2190
1758281700000|2025-09-19 11:35:00|4288|4286|4283|4282|4288|4287|4283|4282|904
1758282000000|2025-09-19 11:40:00|4282|4281|4282|4280|4283|4281|4277|4276|15612
1758282300000|2025-09-19 11:45:00|4283|4281|4290|4289|4290|4289|4283|4280|4039
1758282600000|2025-09-19 11:50:00|4291|4290|4289|4287|4293|4291|4287|4286|1190
1758282900000|2025-09-19 11:55:00|4287|4288|4288|4287|4290|4288|4287|4286|1491
1758283200000|2025-09-19 12:00:00|4287|4286|4296|4294|4298|4296|4287|4286|7075
1758283500000|2025-09-19 12:05:00|4295|4293|4298|4296|4298|4296|4295|4293|4013
1758283800000|2025-09-19 12:10:00|4297|4297|4299|4297|4299|4297|4295|4294|5706
1758284100000|2025-09-19 12:15:00|4300|4298|4295|4294|4300|4298|4295|4294|3304
1758284400000|2025-09-19 12:20:00|4294|4293|4293|4292|4294|4293|4291|4290|1320
1758284700000|2025-09-19 12:25:00|4292|4290|4287|4285|4294|4293|4285|4284|2511
1758285000000|2025-09-19 12:30:00|4286|4286|4283|4281|4287|4286|4281|4280|4199
1758285300000|2025-09-19 12:35:00|4282|4280|4281|4280|4283|4281|4279|4278|1522
1758285600000|2025-09-19 12:40:00|4282|4281|4284|4282|4284|4282|4279|4278|3748
1758285900000|2025-09-19 12:45:00|4285|4283|4289|4287|4290|4289|4285|4283|1104
1758286200000|2025-09-19 12:50:00|4288|4286|4285|4283|4289|4288|4284|4283|2925
1758286500000|2025-09-19 12:55:00|4284|4282|4286|4284|4286|4284|4281|4280|1735
1758286800000|2025-09-19 13:00:00|4285|4285|4289|4287|4290|4289|4284|4282|4611
1758287100000|2025-09-19 13:05:00|4288|4286|4286|4284|4289|4286|4285|4284|3231
1758287400000|2025-09-19 13:10:00|4285|4283|4283|4282|4286|4285|4283|4281|1352
1758287700000|2025-09-19 13:15:00|4282|4281|4283|4281|4284|4283|4282|4281|3734
1758288000000|2025-09-19 13:20:00|4284|4282|4284|4282|4287|4285|4283|4281|2332
1758288300000|2025-09-19 13:25:00|4285|4283|4282|4280|4285|4284|4282|4280|2834
1758288600000|2025-09-19 13:30:00|4281|4281|4277|4276|4287|4285|4276|4275|16195
1758288900000|2025-09-19 13:35:00|4279|4277|4276|4275|4281|4279|4274|4273|5947
1758289200000|2025-09-19 13:40:00|4275|4274|4271|4270|4275|4274|4269|4268|9994
1758289500000|2025-09-19 13:45:00|4272|4269|4277|4276|4281|4280|4272|4269|10854
1758289800000|2025-09-19 13:50:00|4278|4275|4281|4280|4285|4283|4274|4272|4249
1758290100000|2025-09-19 13:55:00|4282|4281|4287|4286|4287|4286|4279|4277|4174
1758290400000|2025-09-19 14:00:00|4285|4284|4284|4282|4286|4284|4280|4279|7026
1758290700000|2025-09-19 14:05:00|4286|4284|4293|4291|4296|4294|4286|4284|6062
1758291000000|2025-09-19 14:10:00|4292|4290|4296|4294|4296|4295|4289|4288|2420
1758291300000|2025-09-19 14:15:00|4295|4295|4290|4289|4297|4296|4290|4288|5064
1758291600000|2025-09-19 14:20:00|4291|4290|4288|4286|4292|4291|4287|4286|1649
1758291900000|2025-09-19 14:25:00|4287|4285|4282|4281|4287|4285|4280|4279|3708
1758292200000|2025-09-19 14:30:00|4283|4282|4284|4282|4286|4284|4282|4281|4014
1758292500000|2025-09-19 14:35:00|4285|4283|4285|4284|4286|4285|4282|4281|4312
1758292800000|2025-09-19 14:40:00|4283|4283|4288|4287|4291|4290|4283|4281|3502
1758293100000|2025-09-19 14:45:00|4289|4286|4286|4285|4289|4287|4286|4285|5914
1758293400000|2025-09-19 14:50:00|4287|4286|4295|4293|4299|4298|4286|4284|12041
1758293700000|2025-09-19 14:55:00|4293|4292|4288|4286|4296|4294|4288|4286|6919
1758294000000|2025-09-19 15:00:00|4287|4287|4288|4286|4291|4289|4286|4284|2390
1758294300000|2025-09-19 15:05:00|4289|4287|4287|4285|4289|4288|4287|4285|1964
1758294600000|2025-09-19 15:10:00|4286|4286|4287|4286|4288|4286|4286|4284|3952
1758294900000|2025-09-19 15:15:00|4288|4287|4288|4287|4288|4287|4286|4285|5018
1758295200000|2025-09-19 15:20:00|4290|4288|4287|4286|4292|4291|4286|4285|10854
1758295500000|2025-09-19 15:25:00|4288|4287|4288|4286|4289|4288|4286|4285|12135
1758524400000|2025-09-22 07:00:00|4259|4251|4247|4244|4261|4259|4237|4235|21095
1758524700000|2025-09-22 07:05:00|4246|4243|4252|4249|4254|4252|4239|4236|8263
1758525000000|2025-09-22 07:10:00|4251|4248|4237|4235|4253|4250|4237|4235|5992
1758525300000|2025-09-22 07:15:00|4236|4234|4226|4224|4240|4238|4226|4224|20590
1758525600000|2025-09-22 07:20:00|4228|4223|4228|4226|4231|4229|4223|4221|30300
1758525900000|2025-09-22 07:25:00|4227|4227|4232|4230|4232|4231|4225|4222|9335
1758526200000|2025-09-22 07:30:00|4233|4231|4247|4245|4249|4248|4233|4231|11104
1758526500000|2025-09-22 07:35:00|4246|4244|4239|4237|4246|4244|4239|4237|4342
1758526800000|2025-09-22 07:40:00|4238|4236|4243|4241|4245|4243|4237|4235|1574
1758527100000|2025-09-22 07:45:00|4242|4240|4239|4237|4242|4240|4234|4232|3430
1758527400000|2025-09-22 07:50:00|4240|4238|4243|4241|4249|4247|4239|4237|4500
1758527700000|2025-09-22 07:55:00|4245|4242|4242|4240|4245|4243|4238|4236|3803
1758528000000|2025-09-22 08:00:00|4241|4238|4248|4246|4248|4246|4237|4235|14304
1758528300000|2025-09-22 08:05:00|4250|4248|4239|4237|4250|4248|4239|4237|6491
1758528600000|2025-09-22 08:10:00|4238|4236|4234|4232|4238|4237|4232|4230|3826
1758528900000|2025-09-22 08:15:00|4233|4231|4237|4236|4239|4238|4230|4228|9024
1758529200000|2025-09-22 08:20:00|4238|4237|4237|4236|4241|4240|4235|4234|1232
1758529500000|2025-09-22 08:25:00|4239|4237|4233|4231|4239|4237|4233|4231|1512
1758529800000|2025-09-22 08:30:00|4232|4232|4233|4231|4234|4232|4230|4228|12277
1758530100000|2025-09-22 08:35:00|4232|4232|4232|4231|4235|4233|4229|4228|5547
1758530400000|2025-09-22 08:40:00|4233|4232|4239|4237|4242|4241|4233|4232|10447
1758530700000|2025-09-22 08:45:00|4238|4236|4233|4231|4238|4236|4232|4231|3750
1758531000000|2025-09-22 08:50:00|4232|4232|4232|4231|4233|4232|4230|4228|2795
1758531300000|2025-09-22 08:55:00|4233|4232|4227|4225|4234|4233|4225|4224|10292
1758531600000|2025-09-22 09:00:00|4228|4226|4227|4226|4231|4230|4226|4225|3560
1758531900000|2025-09-22 09:05:00|4228|4227|4225|4223|4228|4227|4223|4222|7645
1758532200000|2025-09-22 09:10:00|4224|4224|4226|4224|4229|4227|4224|4224|8750
1758532500000|2025-09-22 09:15:00|4225|4223|4223|4222|4226|4225|4223|4221|5225
1758532800000|2025-09-22 09:20:00|4222|4221|4222|4220|4225|4223|4220|4219|4659
1758533100000|2025-09-22 09:25:00|4221|4221|4218|4216|4221|4221|4218|4216|3149
1758533400000|2025-09-22 09:30:00|4219|4217|4215|4214|4220|4219|4215|4213|9565
1758533700000|2025-09-22 09:35:00|4214|4213|4214|4212|4216|4215|4213|4212|6463
1758534000000|2025-09-22 09:40:00|4213|4213|4214|4213|4214|4213|4208|4206|8869
1758534300000|2025-09-22 09:45:00|4215|4212|4213|4211|4215|4213|4211|4210|4085
1758534600000|2025-09-22 09:50:00|4212|4210|4209|4208|4213|4210|4208|4206|6816
1758534900000|2025-09-22 09:55:00|4210|4207|4213|4212|4213|4212|4209|4207|5738
1758535200000|2025-09-22 10:00:00|4211|4209|4215|4214|4216|4214|4210|4209|6623
1758535500000|2025-09-22 10:05:00|4214|4213|4222|4220|4222|4221|4213|4211|2893
1758535800000|2025-09-22 10:10:00|4221|4219|4224|4222|4226|4224|4220|4218|3397
1758536100000|2025-09-22 10:15:00|4223|4223|4228|4227|4229|4227|4223|4222|3923
1758536400000|2025-09-22 10:20:00|4227|4226|4227|4225|4227|4226|4224|4223|12014
1758536700000|2025-09-22 10:25:00|4226|4226|4227|4225|4229|4228|4226|4225|5766
1758537000000|2025-09-22 10:30:00|4226|4226|4234|4232|4234|4233|4226|4225|2838
1758537300000|2025-09-22 10:35:00|4235|4233|4233|4231|4237|4235|4232|4231|6487
1758537600000|2025-09-22 10:40:00|4232|4230|4230|4228|4232|4231|4228|4227|6960
1758537900000|2025-09-22 10:45:00|4229|4227|4226|4224|4229|4227|4224|4223|5013
1758538200000|2025-09-22 10:50:00|4225|4225|4221|4220|4227|4225|4221|4220|6895
1758538500000|2025-09-22 10:55:00|4222|4219|4221|4220|4222|4220|4219|4218|2581
1758538800000|2025-09-22 11:00:00|4220|4218|4219|4217|4222|4221|4217|4215|4353
1758539100000|2025-09-22 11:05:00|4218|4216|4221|4219|4221|4219|4216|4215|5707
1758539400000|2025-09-22 11:10:00|4220|4220|4218|4217|4220|4220|4216|4214|2364
1758539700000|2025-09-22 11:15:00|4220|4218|4228|4226|4229|4228|4220|4218|3106
1758540000000|2025-09-22 11:20:00|4227|4225|4226|4224|4227|4226|4225|4223|2081
1758540300000|2025-09-22 11:25:00|4225|4223|4226|4225|4227|4226|4224|4223|2120
1758540600000|2025-09-22 11:30:00|4227|4226|4228|4226|4228|4226|4224|4222|1476
1758540900000|2025-09-22 11:35:00|4227|4225|4227|4225|4227|4226|4224|4223|1983
1758541200000|2025-09-22 11:40:00|4226|4226|4230|4228|4231|4229|4225|4223|3053
1758541500000|2025-09-22 11:45:00|4229|4229|4227|4226|4229|4229|4227|4225|4813
1758541800000|2025-09-22 11:50:00|4226|4225|4226|4224|4229|4228|4224|4222|6938
1758542100000|2025-09-22 11:55:00|4225|4223|4225|4224|4228|4226|4223|4222|4373
1758542400000|2025-09-22 12:00:00|4224|4223|4219|4218|4225|4223|4218|4217|1008
1758542700000|2025-09-22 12:05:00|4220|4219|4225|4223|4225|4223|4220|4218|1944
1758543000000|2025-09-22 12:10:00|4226|4224|4228|4226|4230|4228|4226|4224|5395
1758543300000|2025-09-22 12:15:00|4227|4228|4229|4227|4232|4230|4227|4226|6144
1758543600000|2025-09-22 12:20:00|4228|4228|4235|4233|4235|4234|4228|4228|1906
1758543900000|2025-09-22 12:25:00|4234|4234|4232|4230|4235|4234|4231|4230|7631
1758544200000|2025-09-22 12:30:00|4233|4231|4229|4227|4233|4232|4228|4227|3062
1758544500000|2025-09-22 12:35:00|4228|4228|4227|4226|4230|4229|4225|4224|1487
1758544800000|2025-09-22 12:40:00|4229|4225|4229|4228|4230|4228|4226|4225|1396
1758545100000|2025-09-22 12:45:00|4230|4229|4224|4223|4230|4229|4224|4223|2739
1758545400000|2025-09-22 12:50:00|4225|4222|4223|4222|4226|4224|4223|4222|1167
1758545700000|2025-09-22 12:55:00|4224|4223|4224|4223|4225|4224|4223|4222|1513
1758546000000|2025-09-22 13:00:00|4223|4222|4226|4224|4227|4225|4223|4221|2300
1758546300000|2025-09-22 13:05:00|4225|4225|4223|4221|4227|4225|4223|4221|1518
1758546600000|2025-09-22 13:10:00|4222|4222|4223|4221|4225|4223|4222|4221|4424
1758546900000|2025-09-22 13:15:00|4224|4222|4222|4221|4227|4226|4222|4221|4930
1758547200000|2025-09-22 13:20:00|4221|4220|4223|4222|4224|4223|4221|4220|1157
1758547500000|2025-09-22 13:25:00|4222|4221|4218|4217|4222|4221|4218|4217|3778
1758547800000|2025-09-22 13:30:00|4216|4215|4222|4220|4222|4221|4216|4214|4344
1758548100000|2025-09-22 13:35:00|4223|4221|4222|4220|4229|4227|4222|4220|1520
1758548400000|2025-09-22 13:40:00|4221|4219|4220|4218|4224|4223|4220|4218|2564
1758548700000|2025-09-22 13:45:00|4219|4219|4224|4223|4227|4226|4219|4219|2911
1758549000000|2025-09-22 13:50:00|4223|4222|4225|4224|4226|4224|4221|4220|1982
1758549300000|2025-09-22 13:55:00|4226|4223|4231|4230|4233|4231|4225|4223|3314
1758549600000|2025-09-22 14:00:00|4232|4231|4226|4224|4232|4231|4226|4224|4768
1758549900000|2025-09-22 14:05:00|4224|4225|4222|4221|4225|4225|4221|4220|2449
1758550200000|2025-09-22 14:10:00|4223|4222|4219|4217|4223|4222|4218|4216|13032
1758550500000|2025-09-22 14:15:00|4218|4215|4215|4214|4219|4218|4215|4213|3314
1758550800000|2025-09-22 14:20:00|4216|4213|4216|4215|4218|4217|4215|4213|1606
1758551100000|2025-09-22 14:25:00|4215|4214|4208|4207|4215|4214|4208|4206|13162
1758551400000|2025-09-22 14:30:00|4209|4208|4215|4213|4217|4216|4209|4208|6895
1758551700000|2025-09-22 14:35:00|4214|4212|4209|4208|4214|4213|4209|4208|4422
1758552000000|2025-09-22 14:40:00|4208|4207|4211|4210|4211|4210|4208|4206|4865
1758552300000|2025-09-22 14:45:00|4212|4211|4216|4215|4218|4216|4212|4211|3660
1758552600000|2025-09-22 14:50:00|4217|4216|4214|4213|4218|4217|4212|4211|15076
1758552900000|2025-09-22 14:55:00|4215|4214|4218|4217|4218|4217|4214|4213|4629
1758553200000|2025-09-22 15:00:00|4219|4218|4224|4222|4226|4225|4219|4218|3828
1758553500000|2025-09-22 15:05:00|4225|4223|4224|4223|4226|4225|4223|4222|8427
1758553800000|2025-09-22 15:10:00|4223|4222|4222|4220|4225|4224|4221|4220|4812
1758554100000|2025-09-22 15:15:00|4223|4221|4228|4227|4228|4227|4222|4221|3162
1758554400000|2025-09-22 15:20:00|4229|4228|4227|4226|4234|4233|4227|4226|8470
1758554700000|2025-09-22 15:25:00|4228|4227|4228|4227|4232|4231|4228|4227|4592
1758610800000|2025-09-23 07:00:00|4233|4225|4227|4225|4233|4229|4218|4216|5984
1758611100000|2025-09-23 07:05:00|4226|4223|4221|4218|4227|4224|4214|4211|3538
1758611400000|2025-09-23 07:10:00|4220|4217|4229|4226|4232|4230|4220|4217|5658
1758611700000|2025-09-23 07:15:00|4226|4225|4239|4237|4240|4238|4224|4223|4047
1758612000000|2025-09-23 07:20:00|4238|4236|4239|4237|4239|4237|4230|4228|5797
1758612300000|2025-09-23 07:25:00|4242|4238|4256|4254|4258|4256|4239|4236|5414
1758612600000|2025-09-23 07:30:00|4258|4256|4257|4255|4261|4260|4251|4249|12080
1758612900000|2025-09-23 07:35:00|4259|4256|4258|4256|4261|4259|4257|4255|1973
1758613200000|2025-09-23 07:40:00|4259|4255|4255|4253|4259|4256|4253|4252|1839
1758613500000|2025-09-23 07:45:00|4256|4254|4253|4252|4258|4257|4253|4252|9391
1758613800000|2025-09-23 07:50:00|4252|4251|4251|4250|4255|4253|4249|4248|3504
1758614100000|2025-09-23 07:55:00|4252|4249|4251|4250|4255|4254|4250|4248|3281
1758614400000|2025-09-23 08:00:00|4250|4249|4253|4252|4257|4256|4250|4248|4547
1758614700000|2025-09-23 08:05:00|4254|4251|4248|4247|4255|4254|4247|4246|4961
1758615000000|2025-09-23 08:10:00|4247|4246|4251|4249|4252|4250|4243|4242|4461
1758615300000|2025-09-23 08:15:00|4252|4251|4250|4249|4257|4256|4250|4249|3026
1758615600000|2025-09-23 08:20:00|4251|4248|4254|4252|4257|4256|4249|4248|2857
1758615900000|2025-09-23 08:25:00|4253|4251|4251|4249|4257|4255|4250|4249|3041
1758616200000|2025-09-23 08:30:00|4252|4250|4241|4240|4252|4250|4240|4239|2467
1758616500000|2025-09-23 08:35:00|4242|4239|4248|4246|4249|4247|4241|4239|825
1758616800000|2025-09-23 08:40:00|4249|4247|4254|4252|4257|4255|4249|4247|5566
1758617100000|2025-09-23 08:45:00|4255|4253|4262|4260|4262|4261|4255|4252|3549
1758617400000|2025-09-23 08:50:00|4261|4259|4256|4254|4263|4261|4252|4251|11986
1758617700000|2025-09-23 08:55:00|4255|4253|4257|4255|4257|4256|4253|4252|2840
1758618000000|2025-09-23 09:00:00|4256|4254|4255|4253|4256|4254|4251|4250|2716
1758618300000|2025-09-23 09:05:00|4254|4254|4262|4260|4264|4262|4254|4252|6084
1758618600000|2025-09-23 09:10:00|4261|4259|4256|4254|4264|4263|4256|4254|6191
1758618900000|2025-09-23 09:15:00|4255|4253|4256|4255|4258|4256|4254|4252|3551
1758619200000|2025-09-23 09:20:00|4257|4256|4260|4258|4262|4261|4257|4256|2553
1758619500000|2025-09-23 09:25:00|4261|4259|4256|4254|4261|4259|4255|4254|852
1758619800000|2025-09-23 09:30:00|4255|4253|4253|4251|4256|4254|4252|4251|1255
1758620100000|2025-09-23 09:35:00|4252|4250|4259|4258|4261|4259|4251|4250|4080
1758620400000|2025-09-23 09:40:00|4258|4256|4258|4257|4261|4259|4257|4256|3900
1758620700000|2025-09-23 09:45:00|4259|4258|4262|4261|4263|4261|4259|4257|9753
1758621000000|2025-09-23 09:50:00|4263|4259|4256|4255|4263|4259|4256|4255|1227
1758621300000|2025-09-23 09:55:00|4257|4257|4258|4257|4261|4259|4256|4254|5755
1758621600000|2025-09-23 10:00:00|4259|4258|4250|4248|4260|4258|4249|4248|3334
1758621900000|2025-09-23 10:05:00|4249|4247|4241|4239|4249|4248|4240|4238|1933
1758622200000|2025-09-23 10:10:00|4240|4238|4237|4236|4240|4239|4235|4234|10694
1758622500000|2025-09-23 10:15:00|4238|4237|4236|4234|4239|4237|4234|4233|6241
1758622800000|2025-09-23 10:20:00|4235|4233|4232|4230|4236|4233|4231|4230|4090
1758623100000|2025-09-23 10:25:00|4233|4231|4231|4229|4234|4232|4230|4229|2051
1758623400000|2025-09-23 10:30:00|4230|4228|4230|4229|4233|4231|4227|4226|2711
1758623700000|2025-09-23 10:35:00|4231|4228|4230|4228|4233|4231|4230|4228|636
1758624000000|2025-09-23 10:40:00|4229|4227|4227|4226|4229|4227|4226|4225|753
1758624300000|2025-09-23 10:45:00|4226|4225|4229|4228|4230|4229|4226|4224|1332
1758624600000|2025-09-23 10:50:00|4230|4229|4230|4228|4231|4230|4229|4228|3246
1758624900000|2025-09-23 10:55:00|4231|4229|4234|4232|4234|4233|4231|4229|4796
1758625200000|2025-09-23 11:00:00|4236|4233|4238|4237|4239|4237|4233|4231|136
1758625500000|2025-09-23 11:05:00|4239|4235|4241|4240|4241|4240|4237|4235|4013
1758625800000|2025-09-23 11:10:00|4242|4241|4244|4243|4245|4243|4241|4240|4331
1758626100000|2025-09-23 11:15:00|4245|4242|4240|4238|4245|4242|4240|4238|589
1758626400000|2025-09-23 11:20:00|4242|4239|4243|4241|4246|4244|4242|4238|4655
1758626700000|2025-09-23 11:25:00|4242|4242|4242|4241|4243|4242|4240|4239|2079
1758627000000|2025-09-23 11:30:00|4243|4240|4245|4243|4246|4244|4242|4240|3748
1758627300000|2025-09-23 11:35:00|4244|4244|4244|4242|4244|4244|4240|4239|1295
1758627600000|2025-09-23 11:40:00|4243|4243|4252|4251|4253|4251|4243|4243|1530
1758627900000|2025-09-23 11:45:00|4251|4250|4256|4254|4257|4255|4249|4248|978
1758628200000|2025-09-23 11:50:00|4257|4255|4258|4256|4258|4257|4256|4254|968
1758628500000|2025-09-23 11:55:00|4257|4255|4270|4268|4272|4269|4256|4255|4612
1758628800000|2025-09-23 12:00:00|4271|4269|4268|4266|4275|4273|4265|4264|8233
1758629100000|2025-09-23 12:05:00|4267|4265|4262|4261|4267|4266|4262|4260|2927
1758629400000|2025-09-23 12:10:00|4263|4260|4266|4265|4270|4268|4262|4260|952
1758629700000|2025-09-23 12:15:00|4267|4263|4263|4261|4269|4267|4262|4261|841
1758630000000|2025-09-23 12:20:00|4264|4262|4268|4266|4268|4266|4262|4261|778
1758630300000|2025-09-23 12:25:00|4267|4265|4274|4273|4274|4273|4267|4265|7926
1758630600000|2025-09-23 12:30:00|4276|4274|4276|4275|4276|4275|4271|4270|6099
1758630900000|2025-09-23 12:35:00|4275|4274|4275|4274|4278|4276|4273|4272|4310
1758631200000|2025-09-23 12:40:00|4276|4275|4284|4282|4285|4284|4276|4274|6232
1758631500000|2025-09-23 12:45:00|4285|4283|4280|4278|4285|4284|4277|4276|3775
1758631800000|2025-09-23 12:50:00|4279|4277|4283|4281|4283|4281|4278|4276|1005
1758632100000|2025-09-23 12:55:00|4282|4280|4281|4279|4285|4283|4279|4278|2441
1758632400000|2025-09-23 13:00:00|4280|4278|4272|4270|4281|4279|4271|4270|2152
1758632700000|2025-09-23 13:05:00|4273|4271|4278|4276|4278|4276|4273|4271|898
1758633000000|2025-09-23 13:10:00|4280|4277|4280|4278|4281|4279|4278|4277|2513
1758633300000|2025-09-23 13:15:00|4279|4277|4278|4276|4279|4278|4275|4274|1288
1758633600000|2025-09-23 13:20:00|4277|4277|4279|4277|4279|4278|4277|4275|1482
1758633900000|2025-09-23 13:25:00|4278|4276|4277|4275|4278|4277|4276|4274|2274
1758634200000|2025-09-23 13:30:00|4276|4273|4279|4277|4282|4281|4274|4273|4609
1758634500000|2025-09-23 13:35:00|4280|4278|4284|4282|4287|4285|4279|4278|7244
1758634800000|2025-09-23 13:40:00|4285|4283|4285|4283|4287|4286|4281|4279|8724
1758635100000|2025-09-23 13:45:00|4286|4284|4294|4292|4294|4292|4286|4284|4044
1758635400000|2025-09-23 13:50:00|4293|4291|4297|4295|4300|4299|4291|4289|9139
1758635700000|2025-09-23 13:55:00|4299|4297|4295|4294|4299|4297|4292|4290|2823
1758636000000|2025-09-23 14:00:00|4297|4295|4284|4282|4297|4295|4282|4280|2215
1758636300000|2025-09-23 14:05:00|4283|4283|4290|4289|4290|4289|4283|4282|1714
1758636600000|2025-09-23 14:10:00|4291|4288|4284|4282|4293|4292|4284|4282|4449
1758636900000|2025-09-23 14:15:00|4283|4281|4285|4283|4285|4283|4281|4279|1575
1758637200000|2025-09-23 14:20:00|4286|4284|4289|4287|4290|4288|4281|4279|5379
1758637500000|2025-09-23 14:25:00|4290|4288|4292|4290|4294|4292|4290|4288|5876
1758637800000|2025-09-23 14:30:00|4291|4289|4286|4284|4292|4290|4284|4283|7497
1758638100000|2025-09-23 14:35:00|4285|4283|4285|4283|4287|4285|4283|4282|6502
1758638400000|2025-09-23 14:40:00|4284|4284|4284|4282|4287|4286|4282|4280|4432
1758638700000|2025-09-23 14:45:00|4285|4283|4287|4285|4287|4285|4283|4282|7287
1758639000000|2025-09-23 14:50:00|4286|4284|4289|4287|4289|4288|4286|4284|4167
1758639300000|2025-09-23 14:55:00|4288|4288|4292|4290|4292|4291|4287|4285|5776
1758639600000|2025-09-23 15:00:00|4291|4289|4292|4290|4293|4291|4288|4286|9656
1758639900000|2025-09-23 15:05:00|4293|4291|4291|4289|4295|4293|4287|4286|6653
1758640200000|2025-09-23 15:10:00|4290|4288|4287|4285|4290|4289|4286|4285|9578
1758640500000|2025-09-23 15:15:00|4286|4286|4285|4284|4287|4286|4283|4282|10970
1758640800000|2025-09-23 15:20:00|4284|4283|4293|4292|4294|4293|4284|4283|11970
1758641100000|2025-09-23 15:25:00|4294|4293|4289|4287|4294|4293|4289|4287|12711
1758697200000|2025-09-24 07:00:00|4269|4264|4246|4243|4274|4271|4244|4242|13948
1758697500000|2025-09-24 07:05:00|4245|4244|4234|4231|4246|4245|4234|4231|12114
1758697800000|2025-09-24 07:10:00|4233|4232|4233|4231|4236|4235|4230|4228|6116
1758698100000|2025-09-24 07:15:00|4234|4232|4241|4240|4245|4243|4234|4232|2781
1758698400000|2025-09-24 07:20:00|4242|4239|4251|4249|4251|4249|4242|4239|2677
1758698700000|2025-09-24 07:25:00|4250|4248|4246|4245|4251|4249|4244|4242|2016
1758699000000|2025-09-24 07:30:00|4244|4244|4252|4251|4252|4251|4242|4241|6764
1758699300000|2025-09-24 07:35:00|4251|4250|4255|4253|4256|4255|4249|4247|5719
1758699600000|2025-09-24 07:40:00|4254|4252|4247|4245|4256|4255|4246|4244|2438
1758699900000|2025-09-24 07:45:00|4248|4246|4248|4246|4250|4248|4244|4243|8571
1758700200000|2025-09-24 07:50:00|4249|4247|4244|4243|4249|4247|4241|4240|2002
1758700500000|2025-09-24 07:55:00|4245|4244|4250|4249|4250|4249|4244|4243|5798
1758700800000|2025-09-24 08:00:00|4249|4248|4247|4245|4249|4248|4246|4244|2419
1758701100000|2025-09-24 08:05:00|4248|4246|4252|4250|4253|4252|4248|4246|3541
1758701400000|2025-09-24 08:10:00|4253|4251|4251|4250|4265|4263|4251|4249|4650
1758701700000|2025-09-24 08:15:00|4252|4251|4253|4251|4253|4251|4246|4245|4768
1758702000000|2025-09-24 08:20:00|4252|4252|4258|4257|4258|4257|4252|4251|1938
1758702300000|2025-09-24 08:25:00|4256|4256|4253|4251|4256|4256|4253|4251|2053
1758702600000|2025-09-24 08:30:00|4255|4253|4256|4254|4258|4256|4254|4252|2012
1758702900000|2025-09-24 08:35:00|4255|4252|4254|4252|4256|4255|4253|4251|1364
1758703200000|2025-09-24 08:40:00|4253|4251|4251|4250|4253|4252|4251|4250|4043
1758703500000|2025-09-24 08:45:00|4252|4251|4253|4251|4254|4252|4248|4246|1092
1758703800000|2025-09-24 08:50:00|4252|4250|4244|4242|4252|4250|4244|4242|907
1758704100000|2025-09-24 08:55:00|4245|4243|4244|4242|4250|4248|4243|4241|7584
1758704400000|2025-09-24 09:00:00|4243|4241|4244|4243|4247|4246|4242|4241|3655
1758704700000|2025-09-24 09:05:00|4245|4242|4244|4242|4245|4244|4243|4242|2490
1758705000000|2025-09-24 09:10:00|4243|4241|4242|4240|4243|4241|4240|4239|3441
1758705300000|2025-09-24 09:15:00|4241|4241|4246|4245|4246|4245|4241|4240|1267
1758705600000|2025-09-24 09:20:00|4245|4244|4241|4240|4246|4245|4240|4238|3520
1758705900000|2025-09-24 09:25:00|4243|4239|4241|4239|4243|4242|4240|4239|672
1758706200000|2025-09-24 09:30:00|4240|4237|4235|4233|4240|4238|4235|4233|2040
1758706500000|2025-09-24 09:35:00|4234|4234|4232|4230|4236|4234|4231|4230|2341
1758706800000|2025-09-24 09:40:00|4233|4231|4234|4232|4235|4234|4232|4230|2354
1758707100000|2025-09-24 09:45:00|4231|4233|4238|4236|4238|4237|4231|4230|4244
1758707400000|2025-09-24 09:50:00|4237|4235|4243|4242|4243|4242|4236|4235|3515
1758707700000|2025-09-24 09:55:00|4244|4241|4241|4240|4244|4243|4239|4237|6003
1758708000000|2025-09-24 10:00:00|4240|4239|4237|4235|4240|4239|4235|4234|6213
1758708300000|2025-09-24 10:05:00|4236|4236|4241|4240|4241|4240|4236|4236|597
1758708600000|2025-09-24 10:10:00|4240|4239|4240|4239|4241|4240|4237|4236|1768
1758708900000|2025-09-24 10:15:00|4241|4240|4241|4239|4244|4243|4240|4239|2601
1758709200000|2025-09-24 10:20:00|4240|4240|4240|4239|4243|4242|4240|4239|3595
1758709500000|2025-09-24 10:25:00|4239|4238|4233|4232|4239|4238|4233|4232|2803
1758709800000|2025-09-24 10:30:00|4234|4233|4236|4235|4236|4235|4234|4233|1736
1758710100000|2025-09-24 10:35:00|4235|4234|4234|4232|4236|4234|4233|4232|1679
1758710400000|2025-09-24 10:40:00|4235|4234|4234|4232|4235|4234|4231|4230|6820
1758710700000|2025-09-24 10:45:00|4233|4231|4232|4231|4233|4231|4227|4226|3061
1758711000000|2025-09-24 10:50:00|4233|4230|4234|4232|4235|4234|4233|4230|2248
1758711300000|2025-09-24 10:55:00|4233|4231|4233|4231|4235|4234|4231|4230|2782
1758711600000|2025-09-24 11:00:00|4234|4232|4231|4229|4234|4232|4231|4229|1415
1758711900000|2025-09-24 11:05:00|4230|4230|4231|4229|4231|4230|4228|4226|1530
1758712200000|2025-09-24 11:10:00|4230|4228|4229|4228|4230|4228|4227|4226|2672
1758712500000|2025-09-24 11:15:00|4228|4227|4225|4224|4228|4228|4223|4221|5684
1758712800000|2025-09-24 11:20:00|4226|4223|4224|4223|4226|4225|4223|4221|3072
1758713100000|2025-09-24 11:25:00|4223|4222|4224|4222|4224|4223|4221|4220|3083
1758713400000|2025-09-24 11:30:00|4223|4223|4225|4224|4225|4224|4222|4220|1178
1758713700000|2025-09-24 11:35:00|4224|4222|4224|4223|4225|4223|4223|4222|1450
1758714000000|2025-09-24 11:40:00|4223|4222|4221|4220|4223|4222|4218|4217|5175
1758714300000|2025-09-24 11:45:00|4220|4219|4216|4215|4220|4219|4214|4213|2615
1758714600000|2025-09-24 11:50:00|4215|4214|4220|4219|4220|4219|4213|4211|8275
1758714900000|2025-09-24 11:55:00|4219|4218|4226|4224|4226|4225|4219|4218|4547
1758715200000|2025-09-24 12:00:00|4227|4225|4229|4228|4229|4228|4222|4220|3858
1758715500000|2025-09-24 12:05:00|4230|4229|4228|4226|4230|4229|4226|4224|661
1758715800000|2025-09-24 12:10:00|4229|4227|4230|4228|4232|4231|4227|4226|356
1758716100000|2025-09-24 12:15:00|4229|4227|4226|4224|4229|4227|4222|4221|3931
1758716400000|2025-09-24 12:20:00|4227|4225|4235|4234|4235|4234|4226|4225|3792
1758716700000|2025-09-24 12:25:00|4236|4235|4233|4231|4237|4235|4232|4230|2364
1758717000000|2025-09-24 12:30:00|4234|4232|4234|4232|4235|4234|4231|4230|2365
1758717300000|2025-09-24 12:35:00|4233|4231|4232|4230|4234|4233|4231|4230|877
1758717600000|2025-09-24 12:40:00|4233|4231|4234|4232|4238|4236|4233|4231|2192
1758717900000|2025-09-24 12:45:00|4233|4231|4233|4231|4234|4232|4231|4229|595
1758718200000|2025-09-24 12:50:00|4232|4232|4227|4226|4232|4232|4227|4226|2174
1758718500000|2025-09-24 12:55:00|4228|4227|4230|4228|4230|4229|4228|4227|1334
1758718800000|2025-09-24 13:00:00|4229|4226|4228|4226|4231|4230|4225|4224|4594
1758719100000|2025-09-24 13:05:00|4227|4227|4230|4229|4231|4230|4224|4222|1992
1758719400000|2025-09-24 13:10:00|4231|4230|4234|4232|4235|4234|4231|4230|2768
1758719700000|2025-09-24 13:15:00|4235|4233|4238|4236|4238|4237|4234|4232|2725
1758720000000|2025-09-24 13:20:00|4237|4237|4234|4232|4237|4237|4234|4232|2522
1758720300000|2025-09-24 13:25:00|4235|4233|4232|4230|4235|4234|4230|4229|6332
1758720600000|2025-09-24 13:30:00|4231|4229|4246|4244|4247|4246|4231|4229|8082
1758720900000|2025-09-24 13:35:00|4248|4246|4251|4250|4255|4253|4247|4246|4252
1758721200000|2025-09-24 13:40:00|4250|4248|4247|4246|4252|4250|4245|4243|2435
1758721500000|2025-09-24 13:45:00|4246|4245|4249|4247|4251|4249|4244|4243|3375
1758721800000|2025-09-24 13:50:00|4250|4248|4244|4243|4252|4250|4241|4240|5956
1758722100000|2025-09-24 13:55:00|4245|4244|4247|4246|4247|4246|4242|4241|1284
1758722400000|2025-09-24 14:00:00|4248|4247|4247|4245|4249|4248|4244|4242|4891
1758722700000|2025-09-24 14:05:00|4248|4246|4245|4243|4248|4247|4244|4242|2178
1758723000000|2025-09-24 14:10:00|4244|4244|4243|4241|4244|4244|4240|4238|1382
1758723300000|2025-09-24 14:15:00|4242|4240|4246|4245|4246|4245|4241|4239|12059
1758723600000|2025-09-24 14:20:00|4245|4243|4242|4241|4245|4243|4242|4240|3754
1758723900000|2025-09-24 14:25:00|4241|4240|4244|4243|4244|4243|4241|4240|2347
1758724200000|2025-09-24 14:30:00|4243|4242|4246|4245|4247|4246|4242|4240|5006
1758724500000|2025-09-24 14:35:00|4245|4244|4247|4245|4249|4248|4245|4244|3918
1758724800000|2025-09-24 14:40:00|4248|4246|4251|4250|4251|4250|4248|4246|5518
1758725100000|2025-09-24 14:45:00|4250|4249|4250|4249|4250|4250|4248|4247|1653
1758725400000|2025-09-24 14:50:00|4251|4250|4248|4247|4255|4253|4248|4247|8085
1758725700000|2025-09-24 14:55:00|4249|4248|4248|4246|4250|4249|4246|4245|4432
1758726000000|2025-09-24 15:00:00|4247|4247|4249|4247|4249|4247|4242|4241|6155
1758726300000|2025-09-24 15:05:00|4250|4248|4253|4251|4253|4251|4247|4246|4745
1758726600000|2025-09-24 15:10:00|4254|4252|4246|4244|4254|4253|4246|4244|5954
1758726900000|2025-09-24 15:15:00|4247|4245|4241|4239|4248|4246|4239|4238|5221
1758727200000|2025-09-24 15:20:00|4240|4240|4243|4242|4244|4243|4240|4239|9128
1758727500000|2025-09-24 15:25:00|4244|4243|4245|4243|4245|4244|4242|4241|8600
1758783600000|2025-09-25 07:00:00|4236|4228|4241|4238|4249|4246|4231|4227|9164
1758783900000|2025-09-25 07:05:00|4240|4237|4231|4229|4248|4246|4224|4221|12702
1758784200000|2025-09-25 07:10:00|4230|4228|4221|4218|4236|4235|4220|4218|22255
1758784500000|2025-09-25 07:15:00|4222|4219|4222|4219|4227|4226|4220|4218|11155
1758784800000|2025-09-25 07:20:00|4221|4220|4234|4232|4234|4233|4220|4218|8400
1758785100000|2025-09-25 07:25:00|4235|4233|4234|4232|4237|4235|4233|4232|2648
1758785400000|2025-09-25 07:30:00|4233|4231|4229|4228|4240|4238|4229|4228|3860
1758785700000|2025-09-25 07:35:00|4230|4230|4233|4232|4242|4240|4230|4229|3209
1758786000000|2025-09-25 07:40:00|4235|4233|4233|4231|4236|4234|4230|4228|1261
1758786300000|2025-09-25 07:45:00|4232|4230|4217|4216|4233|4230|4217|4216|7561
1758786600000|2025-09-25 07:50:00|4215|4213|4217|4215|4220|4219|4214|4213|13778
1758786900000|2025-09-25 07:55:00|4218|4216|4222|4220|4222|4221|4215|4214|4965
1758787200000|2025-09-25 08:00:00|4223|4221|4228|4226|4229|4227|4222|4220|1497
1758787500000|2025-09-25 08:05:00|4229|4227|4227|4226|4230|4228|4224|4223|5175
1758787800000|2025-09-25 08:10:00|4228|4227|4231|4229|4233|4232|4228|4226|6882
1758788100000|2025-09-25 08:15:00|4233|4231|4233|4231|4235|4234|4229|4227|4469
1758788400000|2025-09-25 08:20:00|4234|4232|4234|4233|4236|4235|4233|4232|1497
1758788700000|2025-09-25 08:25:00|4235|4234|4235|4234|4237|4235|4234|4233|1924
1758789000000|2025-09-25 08:30:00|4236|4235|4231|4229|4237|4235|4230|4229|5718
1758789300000|2025-09-25 08:35:00|4232|4230|4230|4228|4232|4231|4228|4227|2106
1758789600000|2025-09-25 08:40:00|4228|4229|4224|4222|4229|4229|4222|4220|4154
1758789900000|2025-09-25 08:45:00|4223|4223|4226|4225|4227|4226|4222|4221|5224
1758790200000|2025-09-25 08:50:00|4225|4224|4223|4221|4227|4225|4222|4221|2120
1758790500000|2025-09-25 08:55:00|4224|4222|4223|4221|4225|4223|4221|4220|5070
1758790800000|2025-09-25 09:00:00|4222|4220|4221|4220|4223|4222|4220|4219|9940
1758791100000|2025-09-25 09:05:00|4220|4219|4219|4218|4221|4220|4219|4218|5958
1758791400000|2025-09-25 09:10:00|4218|4217|4224|4222|4225|4223|4218|4217|10553
1758791700000|2025-09-25 09:15:00|4223|4221|4231|4229|4231|4230|4221|4220|2353
1758792000000|2025-09-25 09:20:00|4232|4230|4233|4232|4233|4232|4229|4228|948
1758792300000|2025-09-25 09:25:00|4234|4233|4232|4231|4235|4234|4232|4231|3624
1758792600000|2025-09-25 09:30:00|4231|4230|4231|4229|4232|4231|4230|4229|885
1758792900000|2025-09-25 09:35:00|4230|4230|4227|4225|4231|4230|4227|4225|3792
1758793200000|2025-09-25 09:40:00|4226|4226|4228|4226|4228|4227|4225|4224|2340
1758793500000|2025-09-25 09:45:00|4227|4225|4236|4235|4240|4238|4224|4223|11349
1758793800000|2025-09-25 09:50:00|4237|4236|4234|4233|4241|4240|4231|4230|9577
1758794100000|2025-09-25 09:55:00|4235|4232|4232|4230|4236|4234|4231|4230|2152
1758794400000|2025-09-25 10:00:00|4231|4231|4224|4223|4231|4231|4224|4223|5573
1758794700000|2025-09-25 10:05:00|4225|4224|4230|4229|4232|4230|4224|4223|3064
1758795000000|2025-09-25 10:10:00|4229|4228|4227|4225|4231|4230|4227|4225|3239
1758795300000|2025-09-25 10:15:00|4228|4226|4234|4233|4236|4234|4207|4206|24611
1758795600000|2025-09-25 10:20:00|4235|4232|4233|4232|4237|4235|4230|4229|9050
1758795900000|2025-09-25 10:25:00|4234|4231|4220|4219|4234|4232|4218|4217|4160
1758796200000|2025-09-25 10:30:00|4219|4218|4218|4216|4220|4219|4214|4213|5936
1758796500000|2025-09-25 10:35:00|4219|4217|4218|4217|4221|4219|4213|4211|6971
1758796800000|2025-09-25 10:40:00|4217|4216|4209|4208|4219|4217|4209|4208|5216
1758797100000|2025-09-25 10:45:00|4208|4206|4212|4211|4214|4213|4206|4204|17996
1758797400000|2025-09-25 10:50:00|4211|4210|4214|4213|4214|4213|4211|4210|1561
1758797700000|2025-09-25 10:55:00|4212|4210|4211|4209|4212|4210|4207|4205|3263
1758798000000|2025-09-25 11:00:00|4210|4208|4208|4207|4211|4210|4206|4205|6272
1758798300000|2025-09-25 11:05:00|4207|4206|4204|4202|4207|4206|4203|4202|2355
1758798600000|2025-09-25 11:10:00|4203|4201|4201|4200|4204|4202|4198|4197|15686
1758798900000|2025-09-25 11:15:00|4200|4199|4198|4197|4201|4200|4198|4197|14478
1758799200000|2025-09-25 11:20:00|4197|4196|4184|4182|4197|4196|4183|4182|21391
1758799500000|2025-09-25 11:25:00|4185|4183|4182|4180|4187|4186|4182|4180|13993
1758799800000|2025-09-25 11:30:00|4181|4179|4181|4179|4182|4181|4176|4175|14119
1758800100000|2025-09-25 11:35:00|4180|4178|4182|4180|4182|4181|4177|4176|5848
1758800400000|2025-09-25 11:40:00|4181|4181|4177|4176|4181|4181|4177|4176|4532
1758800700000|2025-09-25 11:45:00|4174|4173|4174|4173|4176|4174|4171|4170|11343
1758801000000|2025-09-25 11:50:00|4175|4172|4179|4177|4182|4181|4174|4172|7777
1758801300000|2025-09-25 11:55:00|4178|4176|4172|4171|4179|4177|4172|4170|3260
1758801600000|2025-09-25 12:00:00|4171|4170|4172|4170|4172|4171|4168|4167|4208
1758801900000|2025-09-25 12:05:00|4173|4172|4173|4171|4176|4175|4172|4170|5997
1758802200000|2025-09-25 12:10:00|4172|4170|4162|4160|4172|4171|4161|4160|8872
1758802500000|2025-09-25 12:15:00|4163|4161|4164|4163|4166|4165|4163|4161|6242
1758802800000|2025-09-25 12:20:00|4163|4162|4165|4163|4167|4165|4163|4162|7052
1758803100000|2025-09-25 12:25:00|4167|4164|4171|4169|4171|4170|4166|4164|6217
1758803400000|2025-09-25 12:30:00|4170|4168|4167|4166|4171|4169|4167|4165|15465
1758803700000|2025-09-25 12:35:00|4166|4165|4170|4168|4171|4170|4166|4165|11299
1758804000000|2025-09-25 12:40:00|4169|4169|4169|4168|4171|4169|4167|4166|4182
1758804300000|2025-09-25 12:45:00|4170|4169|4172|4171|4172|4171|4168|4167|3048
1758804600000|2025-09-25 12:50:00|4173|4172|4170|4169|4173|4172|4169|4168|2959
1758804900000|2025-09-25 12:55:00|4171|4170|4184|4182|4186|4184|4171|4170|13995
1758805200000|2025-09-25 13:00:00|4185|4183|4185|4184|4187|4186|4185|4183|2675
1758805500000|2025-09-25 13:05:00|4186|4183|4186|4185|4187|4186|4185|4183|5516
1758805800000|2025-09-25 13:10:00|4187|4186|4183|4182|4187|4186|4182|4180|2243
1758806100000|2025-09-25 13:15:00|4184|4183|4186|4184|4187|4186|4184|4182|1278
1758806400000|2025-09-25 13:20:00|4185|4183|4185|4184|4187|4185|4184|4182|3421
1758806700000|2025-09-25 13:25:00|4184|4183|4183|4182|4186|4184|4182|4181|4667
1758807000000|2025-09-25 13:30:00|4182|4181|4196|4194|4196|4195|4182|4180|12675
1758807300000|2025-09-25 13:35:00|4195|4193|4194|4192|4196|4195|4192|4190|7540
1758807600000|2025-09-25 13:40:00|4193|4191|4199|4198|4200|4198|4188|4186|7573
1758807900000|2025-09-25 13:45:00|4198|4197|4200|4198|4203|4202|4196|4195|6705
1758808200000|2025-09-25 13:50:00|4199|4197|4200|4198|4203|4201|4198|4196|2449
1758808500000|2025-09-25 13:55:00|4201|4199|4206|4204|4207|4206|4201|4198|4898
1758808800000|2025-09-25 14:00:00|4207|4205|4208|4207|4211|4209|4202|4200|8530
1758809100000|2025-09-25 14:05:00|4209|4206|4209|4207|4211|4209|4206|4204|5517
1758809400000|2025-09-25 14:10:00|4208|4206|4201|4199|4208|4206|4200|4198|3639
1758809700000|2025-09-25 14:15:00|4200|4198|4192|4191|4200|4199|4187|4186|12875
1758810000000|2025-09-25 14:20:00|4191|4189|4192|4190|4192|4190|4187|4186|9096
1758810300000|2025-09-25 14:25:00|4191|4189|4188|4187|4192|4190|4188|4187|6916
1758810600000|2025-09-25 14:30:00|4189|4188|4189|4187|4189|4188|4184|4183|8677
1758810900000|2025-09-25 14:35:00|4188|4186|4193|4191|4193|4192|4187|4186|1838
1758811200000|2025-09-25 14:40:00|4192|4192|4193|4192|4194|4192|4188|4187|3477
1758811500000|2025-09-25 14:45:00|4194|4193|4196|4194|4196|4195|4194|4192|6090
1758811800000|2025-09-25 14:50:00|4195|4193|4195|4194|4197|4196|4194|4192|2889
1758812100000|2025-09-25 14:55:00|4194|4193|4197|4195|4197|4196|4191|4190|9885
1758812400000|2025-09-25 15:00:00|4196|4196|4196|4195|4198|4197|4193|4192|3377
1758812700000|2025-09-25 15:05:00|4195|4194|4197|4196|4198|4197|4195|4194|9237
1758813000000|2025-09-25 15:10:00|4196|4195|4197|4195|4197|4196|4194|4192|6986
1758813300000|2025-09-25 15:15:00|4196|4196|4195|4194|4198|4197|4195|4193|2606
1758813600000|2025-09-25 15:20:00|4194|4193|4197|4195|4197|4196|4192|4191|6499
1758813900000|2025-09-25 15:25:00|4196|4196|4198|4197|4199|4198|4196|4195|17683
1758870000000|2025-09-26 07:00:00|4215|4201|4213|4210|4215|4211|4184|4180|14580
1758870300000|2025-09-26 07:05:00|4212|4208|4224|4221|4225|4223|4211|4208|9851
1758870600000|2025-09-26 07:10:00|4223|4222|4222|4220|4231|4228|4213|4212|3843
1758870900000|2025-09-26 07:15:00|4221|4219|4212|4211|4222|4220|4211|4209|7429
1758871200000|2025-09-26 07:20:00|4213|4212|4210|4208|4220|4218|4210|4207|2546
1758871500000|2025-09-26 07:25:00|4212|4209|4210|4208|4212|4209|4204|4202|4535
1758871800000|2025-09-26 07:30:00|4212|4210|4203|4201|4217|4215|4203|4201|2692
1758872100000|2025-09-26 07:35:00|4200|4198|4199|4197|4202|4199|4195|4193|3849
1758872400000|2025-09-26 07:40:00|4200|4198|4200|4199|4206|4204|4200|4197|2268
1758872700000|2025-09-26 07:45:00|4201|4198|4207|4205|4207|4205|4195|4194|6418
1758873000000|2025-09-26 07:50:00|4210|4206|4207|4205|4210|4209|4204|4202|8782
1758873300000|2025-09-26 07:55:00|4206|4204|4203|4201|4206|4205|4199|4198|3446
1758873600000|2025-09-26 08:00:00|4202|4200|4207|4205|4208|4206|4201|4200|5046
1758873900000|2025-09-26 08:05:00|4206|4204|4219|4217|4221|4219|4206|4204|3557
1758874200000|2025-09-26 08:10:00|4220|4218|4222|4220|4223|4221|4219|4217|5963
1758874500000|2025-09-26 08:15:00|4221|4219|4219|4217|4222|4220|4217|4216|5625
1758874800000|2025-09-26 08:20:00|4218|4216|4225|4223|4225|4224|4218|4216|4581
1758875100000|2025-09-26 08:25:00|4224|4224|4220|4218|4225|4224|4219|4217|6836
1758875400000|2025-09-26 08:30:00|4219|4217|4219|4217|4221|4219|4216|4214|2875
1758875700000|2025-09-26 08:35:00|4220|4218|4218|4216|4221|4219|4216|4214|1999
1758876000000|2025-09-26 08:40:00|4217|4217|4209|4207|4217|4217|4209|4207|735
1758876300000|2025-09-26 08:45:00|4210|4208|4208|4206|4213|4211|4206|4205|1930
1758876600000|2025-09-26 08:50:00|4207|4205|4209|4208|4211|4210|4207|4205|736
1758876900000|2025-09-26 08:55:00|4208|4207|4204|4202|4209|4208|4203|4202|3943
1758877200000|2025-09-26 09:00:00|4203|4201|4207|4205|4207|4205|4201|4199|2872
1758877500000|2025-09-26 09:05:00|4208|4206|4208|4207|4212|4211|4207|4206|1260
1758877800000|2025-09-26 09:10:00|4209|4206|4199|4197|4209|4207|4199|4197|4405
1758878100000|2025-09-26 09:15:00|4198|4196|4198|4196|4200|4199|4196|4195|4569
1758878400000|2025-09-26 09:20:00|4197|4197|4195|4193|4204|4202|4195|4192|2699
1758878700000|2025-09-26 09:25:00|4194|4195|4200|4198|4202|4201|4194|4195|5494
1758879000000|2025-09-26 09:30:00|4201|4199|4206|4204|4207|4205|4200|4199|1475
1758879300000|2025-09-26 09:35:00|4207|4205|4209|4207|4213|4211|4204|4203|3637
1758879600000|2025-09-26 09:40:00|4208|4206|4199|4198|4208|4206|4199|4197|6927
1758879900000|2025-09-26 09:45:00|4198|4197|4201|4200|4203|4202|4198|4197|3038
1758880200000|2025-09-26 09:50:00|4202|4201|4202|4201|4203|4202|4200|4199|6682
1758880500000|2025-09-26 09:55:00|4201|4200|4201|4200|4203|4202|4199|4198|2492
1758880800000|2025-09-26 10:00:00|4202|4201|4202|4201|4207|4206|4202|4201|2063
1758881100000|2025-09-26 10:05:00|4201|4199|4199|4197|4202|4200|4197|4196|1478
1758881400000|2025-09-26 10:10:00|4198|4198|4203|4202|4204|4202|4198|4196|2664
1758881700000|2025-09-26 10:15:00|4204|4203|4199|4197|4204|4203|4197|4196|4257
1758882000000|2025-09-26 10:20:00|4198|4196|4196|4194|4198|4196|4193|4192|5524
1758882300000|2025-09-26 10:25:00|4195|4195|4194|4193|4195|4195|4192|4191|2854
1758882600000|2025-09-26 10:30:00|4193|4192|4192|4190|4194|4193|4190|4188|1401
1758882900000|2025-09-26 10:35:00|4193|4191|4189|4188|4194|4192|4188|4187|1103
1758883200000|2025-09-26 10:40:00|4188|4187|4190|4188|4190|4189|4187|4186|3624
1758883500000|2025-09-26 10:45:00|4191|4189|4188|4187|4191|4190|4186|4185|4217
1758883800000|2025-09-26 10:50:00|4189|4188|4190|4189|4192|4190|4189|4188|363
1758884100000|2025-09-26 10:55:00|4191|4188|4190|4189|4192|4191|4189|4188|1238
1758884400000|2025-09-26 11:00:00|4191|4190|4193|4191|4195|4193|4191|4190|1371
1758884700000|2025-09-26 11:05:00|4192|4190|4191|4189|4194|4192|4189|4188|1587
1758885000000|2025-09-26 11:10:00|4190|4190|4189|4188|4191|4190|4187|4186|798
1758885300000|2025-09-26 11:15:00|4190|4187|4193|4192|4193|4192|4190|4187|684
1758885600000|2025-09-26 11:20:00|4194|4193|4191|4189|4195|4194|4189|4187|1101
1758885900000|2025-09-26 11:25:00|4190|4188|4193|4191|4193|4192|4189|4188|1979
1758886200000|2025-09-26 11:30:00|4192|4192|4194|4193|4194|4193|4192|4190|1428
1758886500000|2025-09-26 11:35:00|4193|4192|4197|4196|4197|4196|4192|4191|6074
1758886800000|2025-09-26 11:40:00|4198|4195|4199|4198|4199|4198|4196|4195|544
1758887100000|2025-09-26 11:45:00|4198|4197|4201|4199|4201|4200|4197|4196|2188
1758887400000|2025-09-26 11:50:00|4202|4200|4206|4204|4208|4207|4201|4200|1780
1758887700000|2025-09-26 11:55:00|4207|4205|4206|4204|4207|4205|4205|4204|411
1758888000000|2025-09-26 12:00:00|4205|4203|4200|4199|4205|4203|4199|4198|1866
1758888300000|2025-09-26 12:05:00|4201|4198|4200|4198|4201|4199|4199|4198|894
1758888600000|2025-09-26 12:10:00|4199|4199|4198|4196|4200|4199|4197|4196|184
1758888900000|2025-09-26 12:15:00|4199|4197|4200|4198|4200|4198|4198|4196|732
1758889200000|2025-09-26 12:20:00|4199|4199|4198|4196|4200|4199|4195|4193|1008
1758889500000|2025-09-26 12:25:00|4200|4197|4200|4198|4200|4199|4198|4197|620
1758889800000|2025-09-26 12:30:00|4199|4197|4198|4197|4202|4200|4194|4192|4095
1758890100000|2025-09-26 12:35:00|4199|4198|4209|4208|4211|4210|4199|4198|3467
1758890400000|2025-09-26 12:40:00|4210|4209|4209|4208|4212|4211|4205|4204|6442
1758890700000|2025-09-26 12:45:00|4208|4207|4211|4210|4211|4210|4206|4204|1927
1758891000000|2025-09-26 12:50:00|4212|4211|4207|4206|4214|4213|4207|4206|2440
1758891300000|2025-09-26 12:55:00|4205|4205|4208|4206|4210|4208|4205|4203|2327
1758891600000|2025-09-26 13:00:00|4207|4207|4206|4204|4208|4207|4205|4203|995
1758891900000|2025-09-26 13:05:00|4205|4203|4202|4200|4205|4204|4202|4200|1107
1758892200000|2025-09-26 13:10:00|4201|4201|4201|4199|4202|4201|4200|4198|371
1758892500000|2025-09-26 13:15:00|4199|4200|4200|4198|4200|4200|4195|4194|2499
1758892800000|2025-09-26 13:20:00|4199|4197|4203|4201|4203|4202|4197|4195|841
1758893100000|2025-09-26 13:25:00|4202|4202|4211|4209|4211|4209|4202|4200|1844
1758893400000|2025-09-26 13:30:00|4210|4207|4216|4214|4216|4214|4207|4205|3382
1758893700000|2025-09-26 13:35:00|4215|4211|4215|4213|4217|4216|4211|4210|4437
1758894000000|2025-09-26 13:40:00|4217|4214|4225|4223|4225|4224|4216|4213|5645
1758894300000|2025-09-26 13:45:00|4224|4222|4226|4224|4227|4225|4222|4221|4099
1758894600000|2025-09-26 13:50:00|4227|4225|4223|4222|4227|4226|4222|4221|2854
1758894900000|2025-09-26 13:55:00|4224|4223|4227|4225|4227|4225|4221|4220|5699
1758895200000|2025-09-26 14:00:00|4228|4226|4219|4217|4229|4227|4216|4215|10133
1758895500000|2025-09-26 14:05:00|4218|4216|4224|4222|4226|4224|4218|4216|3484
1758895800000|2025-09-26 14:10:00|4225|4223|4221|4219|4225|4223|4220|4218|3707
1758896100000|2025-09-26 14:15:00|4220|4218|4223|4221|4224|4222|4216|4215|2262
1758896400000|2025-09-26 14:20:00|4222|4220|4221|4219|4223|4221|4219|4218|3822
1758896700000|2025-09-26 14:25:00|4220|4218|4220|4218|4221|4219|4216|4215|4208
1758897000000|2025-09-26 14:30:00|4219|4216|4228|4226|4229|4228|4216|4214|6997
1758897300000|2025-09-26 14:35:00|4227|4225|4222|4220|4228|4225|4221|4220|3445
1758897600000|2025-09-26 14:40:00|4221|4219|4217|4215|4221|4219|4213|4212|3207
1758897900000|2025-09-26 14:45:00|4218|4216|4224|4223|4226|4225|4216|4215|3516
1758898200000|2025-09-26 14:50:00|4223|4222|4226|4224|4227|4225|4223|4222|1194
1758898500000|2025-09-26 14:55:00|4227|4225|4228|4227|4233|4232|4227|4225|7305
1758898800000|2025-09-26 15:00:00|4229|4229|4228|4227|4230|4229|4227|4226|4532
1758899100000|2025-09-26 15:05:00|4229|4228|4234|4232|4235|4233|4229|4227|10194
1758899400000|2025-09-26 15:10:00|4233|4231|4232|4231|4233|4232|4232|4230|9937
1758899700000|2025-09-26 15:15:00|4233|4232|4237|4236|4237|4236|4232|4231|11982
1758900000000|2025-09-26 15:20:00|4238|4235|4238|4237|4239|4238|4236|4235|11097
1758900300000|2025-09-26 15:25:00|4239|4238|4243|4241|4243|4241|4238|4237|11157
1759129200000|2025-09-29 07:00:00|4251|4248|4236|4234|4256|4253|4228|4227|17426
1759129500000|2025-09-29 07:05:00|4237|4233|4224|4222|4237|4234|4221|4219|4241
1759129800000|2025-09-29 07:10:00|4226|4224|4235|4233|4238|4236|4225|4223|3244
1759130100000|2025-09-29 07:15:00|4234|4232|4229|4228|4234|4232|4223|4221|4388
1759130400000|2025-09-29 07:20:00|4231|4230|4245|4243|4250|4248|4231|4230|6440
1759130700000|2025-09-29 07:25:00|4244|4244|4251|4250|4255|4253|4242|4239|4914
1759131000000|2025-09-29 07:30:00|4253|4251|4242|4240|4259|4257|4241|4239|7085
1759131300000|2025-09-29 07:35:00|4241|4239|4250|4248|4250|4248|4237|4236|4271
1759131600000|2025-09-29 07:40:00|4249|4249|4244|4242|4256|4254|4242|4240|3571
1759131900000|2025-09-29 07:45:00|4243|4241|4242|4240|4244|4242|4235|4233|6750
1759132200000|2025-09-29 07:50:00|4241|4239|4246|4245|4246|4245|4240|4239|4668
1759132500000|2025-09-29 07:55:00|4245|4243|4241|4240|4246|4245|4235|4233|5220
1759132800000|2025-09-29 08:00:00|4240|4239|4241|4239|4244|4242|4237|4236|2792
1759133100000|2025-09-29 08:05:00|4240|4238|4237|4235|4242|4241|4234|4233|1329
1759133400000|2025-09-29 08:10:00|4236|4234|4235|4233|4237|4236|4233|4231|863
1759133700000|2025-09-29 08:15:00|4234|4234|4244|4242|4244|4242|4234|4234|1389
1759134000000|2025-09-29 08:20:00|4243|4241|4248|4246|4248|4246|4243|4241|3578
1759134300000|2025-09-29 08:25:00|4249|4248|4250|4249|4251|4249|4248|4246|1129
1759134600000|2025-09-29 08:30:00|4251|4250|4237|4235|4251|4250|4234|4233|1885
1759134900000|2025-09-29 08:35:00|4238|4236|4247|4246|4247|4246|4237|4235|1959
1759135200000|2025-09-29 08:40:00|4248|4247|4246|4244|4252|4251|4245|4243|3431
1759135500000|2025-09-29 08:45:00|4245|4245|4245|4244|4249|4248|4244|4242|4198
1759135800000|2025-09-29 08:50:00|4246|4243|4249|4248|4250|4249|4244|4243|1326
1759136100000|2025-09-29 08:55:00|4248|4247|4253|4252|4255|4253|4248|4247|2021
1759136400000|2025-09-29 09:00:00|4252|4251|4250|4248|4254|4253|4250|4248|4773
1759136700000|2025-09-29 09:05:00|4251|4249|4251|4249|4251|4250|4247|4245|1765
1759137000000|2025-09-29 09:10:00|4250|4250|4254|4253|4254|4253|4249|4248|2075
1759137300000|2025-09-29 09:15:00|4255|4254|4260|4258|4265|4264|4255|4254|5172
1759137600000|2025-09-29 09:20:00|4259|4257|4254|4253|4259|4257|4254|4253|2549
1759137900000|2025-09-29 09:25:00|4255|4252|4261|4259|4262|4260|4255|4252|1989
1759138200000|2025-09-29 09:30:00|4260|4260|4254|4252|4261|4260|4254|4252|1262
1759138500000|2025-09-29 09:35:00|4253|4251|4261|4259|4265|4263|4253|4251|4043
1759138800000|2025-09-29 09:40:00|4262|4260|4264|4262|4269|4267|4260|4258|4346
1759139100000|2025-09-29 09:45:00|4263|4263|4259|4258|4264|4263|4258|4257|3972
1759139400000|2025-09-29 09:50:00|4258|4257|4261|4259|4262|4260|4254|4253|4145
1759139700000|2025-09-29 09:55:00|4262|4260|4266|4265|4266|4265|4261|4259|5253
1759140000000|2025-09-29 10:00:00|4267|4264|4268|4267|4271|4270|4266|4264|5332
1759140300000|2025-09-29 10:05:00|4267|4266|4268|4266|4269|4267|4263|4262|3587
1759140600000|2025-09-29 10:10:00|4269|4267|4267|4265|4269|4267|4265|4264|3350
1759140900000|2025-09-29 10:15:00|4268|4266|4268|4267|4270|4268|4268|4266|238
1759141200000|2025-09-29 10:20:00|4267|4266|4272|4270|4272|4271|4267|4266|2037
1759141500000|2025-09-29 10:25:00|4271|4271|4264|4263|4271|4271|4264|4263|3203
1759141800000|2025-09-29 10:30:00|4263|4261|4249|4248|4263|4262|4249|4248|2676
1759142100000|2025-09-29 10:35:00|4248|4247|4248|4246|4251|4250|4246|4244|3385
1759142400000|2025-09-29 10:40:00|4247|4245|4252|4251|4252|4251|4246|4245|3890
1759142700000|2025-09-29 10:45:00|4253|4250|4257|4255|4257|4256|4253|4250|1057
1759143000000|2025-09-29 10:50:00|4256|4256|4259|4258|4259|4258|4255|4254|4389
1759143300000|2025-09-29 10:55:00|4258|4257|4259|4258|4261|4259|4258|4257|2432
1759143600000|2025-09-29 11:00:00|4260|4257|4254|4252|4260|4258|4253|4252|5342
1759143900000|2025-09-29 11:05:00|4253|4253|4248|4247|4254|4253|4245|4244|7094
1759144200000|2025-09-29 11:10:00|4249|4248|4247|4246|4249|4248|4245|4244|3598
1759144500000|2025-09-29 11:15:00|4249|4247|4249|4247|4250|4248|4246|4245|1819
1759144800000|2025-09-29 11:20:00|4250|4249|4253|4251|4253|4252|4249|4247|3948
1759145100000|2025-09-29 11:25:00|4254|4252|4253|4251|4254|4252|4252|4250|1976
1759145400000|2025-09-29 11:30:00|4254|4252|4253|4251|4256|4254|4251|4250|2465
1759145700000|2025-09-29 11:35:00|4254|4252|4252|4250|4254|4252|4250|4249|1060
1759146000000|2025-09-29 11:40:00|4253|4251|4253|4251|4255|4253|4252|4251|756
1759146300000|2025-09-29 11:45:00|4254|4252|4257|4256|4259|4257|4253|4251|2167
1759146600000|2025-09-29 11:50:00|4258|4254|4253|4252|4258|4254|4251|4250|130
1759146900000|2025-09-29 11:55:00|4252|4250|4256|4255|4257|4255|4252|4250|5111
1759147200000|2025-09-29 12:00:00|4257|4253|4253|4251|4257|4254|4252|4250|1283
1759147500000|2025-09-29 12:05:00|4252|4250|4253|4251|4254|4253|4250|4249|531
1759147800000|2025-09-29 12:10:00|4252|4250|4251|4249|4254|4252|4250|4248|339
1759148100000|2025-09-29 12:15:00|4250|4248|4252|4251|4252|4251|4246|4245|1906
1759148400000|2025-09-29 12:20:00|4250|4250|4251|4249|4251|4250|4248|4247|3269
1759148700000|2025-09-29 12:25:00|4250|4248|4249|4247|4250|4249|4248|4247|1057
1759149000000|2025-09-29 12:30:00|4248|4245|4244|4242|4248|4245|4242|4241|2652
1759149300000|2025-09-29 12:35:00|4243|4243|4240|4238|4243|4243|4239|4238|8309
1759149600000|2025-09-29 12:40:00|4241|4239|4239|4238|4241|4240|4238|4237|2663
1759149900000|2025-09-29 12:45:00|4238|4237|4237|4235|4239|4237|4236|4235|2355
1759150200000|2025-09-29 12:50:00|4238|4236|4244|4243|4244|4243|4238|4236|1830
1759150500000|2025-09-29 12:55:00|4245|4244|4244|4242|4246|4245|4240|4239|3212
1759150800000|2025-09-29 13:00:00|4245|4243|4245|4244|4247|4246|4244|4242|1058
1759151100000|2025-09-29 13:05:00|4244|4243|4246|4244|4247|4246|4243|4242|1121
1759151400000|2025-09-29 13:10:00|4245|4243|4249|4248|4250|4249|4245|4243|5544
1759151700000|2025-09-29 13:15:00|4248|4247|4249|4248|4251|4250|4248|4247|4586
1759152000000|2025-09-29 13:20:00|4250|4249|4253|4252|4256|4255|4250|4249|6000
1759152300000|2025-09-29 13:25:00|4254|4253|4247|4245|4254|4253|4246|4244|3560
1759152600000|2025-09-29 13:30:00|4248|4246|4245|4244|4253|4251|4245|4243|4948
1759152900000|2025-09-29 13:35:00|4246|4245|4244|4242|4247|4245|4243|4242|3609
1759153200000|2025-09-29 13:40:00|4243|4243|4244|4242|4249|4247|4240|4239|3074
1759153500000|2025-09-29 13:45:00|4243|4241|4239|4238|4245|4243|4239|4237|3859
1759153800000|2025-09-29 13:50:00|4240|4237|4240|4239|4240|4239|4237|4235|2787
1759154100000|2025-09-29 13:55:00|4238|4237|4237|4235|4239|4238|4236|4234|7583
1759154400000|2025-09-29 14:00:00|4236|4234|4235|4233|4238|4236|4232|4231|7003
1759154700000|2025-09-29 14:05:00|4236|4234|4242|4240|4242|4240|4236|4234|3987
1759155000000|2025-09-29 14:10:00|4243|4241|4249|4247|4249|4247|4242|4240|9751
1759155300000|2025-09-29 14:15:00|4250|4248|4254|4253|4255|4254|4248|4246|3363
1759155600000|2025-09-29 14:20:00|4255|4252|4256|4254|4258|4256|4253|4252|2060
1759155900000|2025-09-29 14:25:00|4257|4255|4257|4255|4258|4256|4252|4250|3266
1759156200000|2025-09-29 14:30:00|4258|4256|4250|4248|4258|4256|4250|4248|2135
1759156500000|2025-09-29 14:35:00|4249|4247|4255|4253|4255|4254|4247|4246|5386
1759156800000|2025-09-29 14:40:00|4254|4252|4256|4254|4256|4255|4253|4252|4287
1759157100000|2025-09-29 14:45:00|4255|4253|4251|4250|4255|4253|4251|4250|4589
1759157400000|2025-09-29 14:50:00|4250|4249|4257|4256|4259|4257|4249|4247|6076
1759157700000|2025-09-29 14:55:00|4258|4257|4265|4264|4265|4264|4257|4256|5724
1759158000000|2025-09-29 15:00:00|4264|4263|4267|4265|4267|4266|4264|4262|10286
1759158300000|2025-09-29 15:05:00|4266|4264|4270|4269|4271|4270|4266|4264|6706
1759158600000|2025-09-29 15:10:00|4271|4270|4269|4268|4271|4270|4268|4267|19361
1759158900000|2025-09-29 15:15:00|4268|4267|4265|4264|4268|4267|4265|4264|12216
1759159200000|2025-09-29 15:20:00|4264|4263|4264|4263|4267|4266|4264|4262|9654
1759159500000|2025-09-29 15:25:00|4263|4262|4266|4265|4267|4266|4263|4262|11411
1759215600000|2025-09-30 07:00:00|4245|4237|4228|4224|4245|4238|4215|4212|14068
1759215900000|2025-09-30 07:05:00|4227|4225|4218|4216|4228|4226|4218|4215|7403
1759216200000|2025-09-30 07:10:00|4217|4215|4232|4230|4237|4234|4217|4215|6079
1759216500000|2025-09-30 07:15:00|4231|4231|4223|4221|4232|4231|4222|4220|4064
1759216800000|2025-09-30 07:20:00|4224|4223|4220|4218|4229|4227|4219|4216|1626
1759217100000|2025-09-30 07:25:00|4221|4219|4228|4226|4230|4228|4221|4219|4051
1759217400000|2025-09-30 07:30:00|4229|4227|4216|4214|4232|4230|4214|4212|3416
1759217700000|2025-09-30 07:35:00|4215|4213|4213|4211|4218|4216|4210|4209|16891
1759218000000|2025-09-30 07:40:00|4212|4210|4214|4212|4215|4214|4206|4204|1984
1759218300000|2025-09-30 07:45:00|4215|4213|4213|4211|4217|4216|4210|4208|2621
1759218600000|2025-09-30 07:50:00|4214|4212|4221|4219|4224|4222|4213|4212|2910
1759218900000|2025-09-30 07:55:00|4220|4218|4217|4215|4223|4221|4213|4211|8535
1759219200000|2025-09-30 08:00:00|4215|4214|4206|4204|4217|4215|4204|4202|3957
1759219500000|2025-09-30 08:05:00|4208|4205|4206|4204|4208|4207|4203|4201|2874
1759219800000|2025-09-30 08:10:00|4207|4205|4206|4204|4212|4211|4205|4203|4929
1759220100000|2025-09-30 08:15:00|4205|4203|4205|4203|4211|4210|4204|4202|4385
1759220400000|2025-09-30 08:20:00|4204|4202|4206|4204|4210|4209|4203|4202|1436
1759220700000|2025-09-30 08:25:00|4205|4203|4208|4206|4208|4207|4205|4203|3899
1759221000000|2025-09-30 08:30:00|4207|4205|4212|4210|4213|4211|4203|4201|3096
1759221300000|2025-09-30 08:35:00|4211|4209|4208|4206|4211|4209|4206|4204|5391
1759221600000|2025-09-30 08:40:00|4209|4207|4212|4210|4215|4214|4208|4206|1005
1759221900000|2025-09-30 08:45:00|4211|4211|4216|4214|4217|4216|4211|4211|2873
1759222200000|2025-09-30 08:50:00|4215|4215|4211|4210|4216|4215|4211|4210|516
1759222500000|2025-09-30 08:55:00|4212|4211|4213|4211|4216|4215|4212|4211|1835
1759222800000|2025-09-30 09:00:00|4214|4212|4214|4213|4216|4215|4211|4210|3978
1759223100000|2025-09-30 09:05:00|4216|4212|4220|4219|4221|4219|4216|4212|1275
1759223400000|2025-09-30 09:10:00|4221|4218|4228|4226|4229|4227|4219|4218|4201
1759223700000|2025-09-30 09:15:00|4227|4225|4230|4228|4232|4231|4226|4224|4917
1759224000000|2025-09-30 09:20:00|4229|4229|4225|4223|4231|4229|4225|4223|3463
1759224300000|2025-09-30 09:25:00|4226|4224|4229|4227|4230|4228|4224|4223|1849
1759224600000|2025-09-30 09:30:00|4230|4228|4229|4227|4231|4229|4228|4227|1075
1759224900000|2025-09-30 09:35:00|4227|4228|4226|4225|4228|4228|4226|4224|770
1759225200000|2025-09-30 09:40:00|4227|4226|4227|4226|4230|4228|4226|4224|3493
1759225500000|2025-09-30 09:45:00|4228|4227|4230|4229|4231|4229|4226|4225|1966
1759225800000|2025-09-30 09:50:00|4231|4230|4230|4228|4231|4230|4228|4227|10285
1759226100000|2025-09-30 09:55:00|4229|4229|4230|4229|4231|4230|4229|4228|4336
1759226400000|2025-09-30 10:00:00|4231|4230|4236|4235|4239|4237|4231|4230|5911
1759226700000|2025-09-30 10:05:00|4235|4234|4234|4232|4236|4234|4234|4232|1106
1759227000000|2025-09-30 10:10:00|4232|4230|4231|4229|4234|4233|4230|4228|4109
1759227300000|2025-09-30 10:15:00|4229|4227|4228|4226|4230|4228|4225|4223|1529
1759227600000|2025-09-30 10:20:00|4227|4227|4229|4228|4229|4228|4226|4224|897
1759227900000|2025-09-30 10:25:00|4230|4227|4230|4229|4230|4229|4229|4227|1730
1759228200000|2025-09-30 10:30:00|4231|4230|4235|4233|4235|4234|4230|4229|2003
1759228500000|2025-09-30 10:35:00|4234|4232|4235|4233|4237|4235|4233|4231|943
1759228800000|2025-09-30 10:40:00|4236|4234|4234|4232|4236|4234|4233|4231|2805
1759229100000|2025-09-30 10:45:00|4235|4233|4237|4236|4237|4236|4235|4233|598
1759229400000|2025-09-30 10:50:00|4238|4237|4238|4236|4238|4237|4237|4236|25
1759229700000|2025-09-30 10:55:00|4237|4235|4234|4233|4238|4237|4234|4233|3600
1759230000000|2025-09-30 11:00:00|4229|4228|4230|4228|4231|4230|4227|4225|3501
1759230300000|2025-09-30 11:05:00|4229|4229|4229|4228|4231|4229|4229|4228|197
1759230600000|2025-09-30 11:10:00|4230|4229|4233|4232|4233|4232|4230|4229|1783
1759230900000|2025-09-30 11:15:00|4235|4233|4236|4234|4236|4235|4234|4233|686
1759231200000|2025-09-30 11:20:00|4235|4235|4238|4236|4238|4237|4235|4234|535
1759231500000|2025-09-30 11:25:00|4237|4237|4238|4236|4239|4237|4237|4236|1477
1759231800000|2025-09-30 11:30:00|4239|4237|4235|4233|4239|4237|4233|4232|1840
1759232100000|2025-09-30 11:35:00|4234|4234|4238|4236|4238|4236|4234|4233|732
1759232400000|2025-09-30 11:40:00|4237|4235|4237|4235|4239|4238|4235|4233|2860
1759232700000|2025-09-30 11:45:00|4238|4236|4235|4233|4238|4236|4233|4232|518
1759233000000|2025-09-30 11:50:00|4234|4232|4234|4232|4236|4234|4232|4231|2250
1759233300000|2025-09-30 11:55:00|4233|4233|4236|4234|4238|4237|4233|4232|2755
1759233600000|2025-09-30 12:00:00|4237|4236|4241|4240|4241|4240|4236|4234|4139
1759233900000|2025-09-30 12:05:00|4242|4239|4242|4241|4243|4242|4241|4239|616
1759234200000|2025-09-30 12:10:00|4244|4242|4246|4245|4247|4245|4244|4242|1347
1759234500000|2025-09-30 12:15:00|4247|4244|4241|4239|4247|4246|4240|4238|4333
1759234800000|2025-09-30 12:20:00|4242|4240|4245|4243|4245|4244|4241|4239|4611
1759235100000|2025-09-30 12:25:00|4244|4244|4242|4240|4244|4244|4242|4240|1337
1759235400000|2025-09-30 12:30:00|4243|4241|4235|4233|4243|4241|4235|4233|2571
1759235700000|2025-09-30 12:35:00|4234|4234|4243|4241|4243|4241|4232|4230|2214
1759236000000|2025-09-30 12:40:00|4242|4240|4241|4239|4242|4241|4238|4236|243
1759236300000|2025-09-30 12:45:00|4243|4240|4242|4240|4245|4243|4240|4238|2033
1759236600000|2025-09-30 12:50:00|4243|4241|4240|4238|4243|4241|4238|4236|3147
1759236900000|2025-09-30 12:55:00|4239|4239|4240|4239|4240|4239|4238|4237|759
1759237200000|2025-09-30 13:00:00|4241|4240|4238|4236|4242|4240|4235|4234|2612
1759237500000|2025-09-30 13:05:00|4239|4237|4236|4234|4240|4238|4236|4234|2495
1759237800000|2025-09-30 13:10:00|4235|4233|4237|4235|4237|4235|4234|4232|4237
1759238100000|2025-09-30 13:15:00|4236|4236|4232|4230|4237|4236|4232|4230|5119
1759238400000|2025-09-30 13:20:00|4231|4231|4227|4225|4232|4231|4226|4224|5107
1759238700000|2025-09-30 13:25:00|4228|4227|4229|4228|4231|4229|4228|4226|2181
1759239000000|2025-09-30 13:30:00|4230|4227|4224|4223|4231|4230|4224|4223|3242
1759239300000|2025-09-30 13:35:00|4223|4221|4222|4221|4223|4222|4217|4216|7888
1759239600000|2025-09-30 13:40:00|4223|4222|4225|4223|4228|4227|4222|4220|3279
1759239900000|2025-09-30 13:45:00|4224|4222|4220|4218|4228|4227|4219|4218|2208
1759240200000|2025-09-30 13:50:00|4219|4217|4225|4223|4225|4224|4219|4217|1855
1759240500000|2025-09-30 13:55:00|4226|4224|4225|4223|4226|4225|4224|4222|2355
1759240800000|2025-09-30 14:00:00|4224|4224|4219|4217|4225|4224|4217|4215|4167
1759241100000|2025-09-30 14:05:00|4220|4218|4219|4217|4223|4221|4218|4217|1887
1759241400000|2025-09-30 14:10:00|4220|4218|4219|4217|4220|4218|4215|4214|3844
1759241700000|2025-09-30 14:15:00|4221|4218|4221|4219|4222|4221|4220|4218|5763
1759242000000|2025-09-30 14:20:00|4219|4217|4214|4212|4219|4217|4214|4212|1437
1759242300000|2025-09-30 14:25:00|4212|4210|4208|4206|4213|4212|4207|4205|1824
1759242600000|2025-09-30 14:30:00|4207|4205|4213|4211|4213|4211|4207|4205|3220
1759242900000|2025-09-30 14:35:00|4214|4212|4207|4205|4215|4214|4206|4205|3919
1759243200000|2025-09-30 14:40:00|4206|4206|4210|4208|4211|4210|4206|4205|3322
1759243500000|2025-09-30 14:45:00|4211|4209|4213|4211|4213|4212|4210|4208|3390
1759243800000|2025-09-30 14:50:00|4212|4210|4216|4215|4216|4215|4211|4210|4809
1759244100000|2025-09-30 14:55:00|4217|4216|4222|4220|4222|4220|4217|4216|1742
1759244400000|2025-09-30 15:00:00|4223|4221|4226|4224|4226|4225|4223|4221|3146
1759244700000|2025-09-30 15:05:00|4228|4226|4232|4231|4234|4232|4228|4226|4145
1759245000000|2025-09-30 15:10:00|4233|4232|4231|4229|4234|4233|4228|4227|6654
1759245300000|2025-09-30 15:15:00|4230|4228|4226|4225|4232|4230|4224|4222|5699
1759245600000|2025-09-30 15:20:00|4227|4224|4233|4232|4235|4234|4227|4224|6507
1759245900000|2025-09-30 15:25:00|4234|4233|4235|4233|4236|4235|4232|4231|11559
1759302000000|2025-10-01 07:00:00|4209|4204|4222|4219|4225|4224|4208|4204|12717
1759302300000|2025-10-01 07:05:00|4223|4220|4229|4226|4230|4228|4219|4216|6007
1759302600000|2025-10-01 07:10:00|4227|4225|4235|4234|4238|4236|4222|4220|10018
1759302900000|2025-10-01 07:15:00|4236|4235|4247|4245|4248|4246|4235|4233|8417
1759303200000|2025-10-01 07:20:00|4248|4246|4247|4245|4255|4252|4245|4243|3430
1759303500000|2025-10-01 07:25:00|4249|4246|4250|4247|4258|4255|4243|4240|3637
1759303800000|2025-10-01 07:30:00|4252|4248|4245|4243|4254|4253|4241|4238|3601
1759304100000|2025-10-01 07:35:00|4244|4242|4238|4236|4246|4244|4236|4234|4176
1759304400000|2025-10-01 07:40:00|4237|4235|4228|4226|4238|4236|4228|4225|3398
1759304700000|2025-10-01 07:45:00|4227|4225|4243|4241|4243|4241|4226|4224|4025
1759305000000|2025-10-01 07:50:00|4242|4240|4245|4243|4250|4248|4240|4238|4149
1759305300000|2025-10-01 07:55:00|4246|4244|4251|4249|4253|4251|4245|4243|5604
1759305600000|2025-10-01 08:00:00|4250|4248|4258|4256|4259|4256|4247|4245|4224
1759305900000|2025-10-01 08:05:00|4257|4255|4244|4242|4257|4255|4242|4240|3752
1759306200000|2025-10-01 08:10:00|4245|4243|4256|4254|4256|4255|4244|4243|3867
1759306500000|2025-10-01 08:15:00|4255|4252|4254|4252|4255|4252|4246|4244|2549
1759306800000|2025-10-01 08:20:00|4253|4253|4257|4255|4259|4257|4249|4247|2419
1759307100000|2025-10-01 08:25:00|4256|4254|4258|4256|4258|4257|4256|4254|994
1759307400000|2025-10-01 08:30:00|4259|4257|4265|4263|4267|4265|4259|4257|12005
1759307700000|2025-10-01 08:35:00|4264|4262|4256|4254|4264|4262|4252|4250|2721
1759308000000|2025-10-01 08:40:00|4255|4253|4268|4266|4275|4272|4255|4253|4313
1759308300000|2025-10-01 08:45:00|4267|4265|4267|4265|4268|4267|4260|4258|3366
1759308600000|2025-10-01 08:50:00|4265|4264|4264|4262|4268|4266|4262|4260|1527
1759308900000|2025-10-01 08:55:00|4263|4263|4261|4259|4264|4263|4259|4258|1096
1759309200000|2025-10-01 09:00:00|4260|4258|4263|4262|4265|4263|4257|4255|1684
1759309500000|2025-10-01 09:05:00|4264|4263|4269|4267|4270|4268|4264|4263|4226
1759309800000|2025-10-01 09:10:00|4268|4266|4269|4267|4273|4271|4267|4265|9228
1759310100000|2025-10-01 09:15:00|4270|4268|4264|4262|4270|4268|4262|4261|1348
1759310400000|2025-10-01 09:20:00|4263|4260|4265|4263|4266|4264|4260|4259|788
1759310700000|2025-10-01 09:25:00|4266|4264|4273|4271|4275|4273|4264|4262|8030
1759311000000|2025-10-01 09:30:00|4274|4270|4267|4266|4274|4271|4264|4262|2357
1759311300000|2025-10-01 09:35:00|4268|4265|4268|4267|4271|4269|4264|4262|3577
1759311600000|2025-10-01 09:40:00|4267|4266|4265|4263|4268|4267|4263|4261|5239
1759311900000|2025-10-01 09:45:00|4264|4262|4264|4262|4266|4264|4262|4260|2639
1759312200000|2025-10-01 09:50:00|4265|4263|4258|4256|4265|4263|4256|4255|1607
1759312500000|2025-10-01 09:55:00|4259|4257|4264|4263|4264|4263|4256|4254|3010
1759312800000|2025-10-01 10:00:00|4265|4264|4270|4268|4271|4270|4263|4262|3377
1759313100000|2025-10-01 10:05:00|4271|4269|4271|4269|4272|4271|4270|4268|615
1759313400000|2025-10-01 10:10:00|4272|4270|4271|4269|4272|4271|4269|4267|2044
1759313700000|2025-10-01 10:15:00|4272|4270|4270|4269|4275|4274|4270|4269|4580
1759314000000|2025-10-01 10:20:00|4271|4270|4270|4268|4275|4273|4270|4268|2195
1759314300000|2025-10-01 10:25:00|4269|4269|4268|4266|4271|4270|4265|4263|2385
1759314600000|2025-10-01 10:30:00|4267|4265|4272|4270|4272|4271|4267|4265|1001
1759314900000|2025-10-01 10:35:00|4271|4269|4268|4266|4272|4270|4268|4266|1813
1759315200000|2025-10-01 10:40:00|4269|4267|4269|4267|4269|4267|4265|4263|2525
1759315500000|2025-10-01 10:45:00|4268|4268|4270|4268|4271|4270|4268|4266|1253
1759315800000|2025-10-01 10:50:00|4271|4269|4271|4269|4275|4273|4271|4269|3376
1759316100000|2025-10-01 10:55:00|4273|4270|4273|4271|4273|4272|4271|4269|1578
1759316400000|2025-10-01 11:00:00|4274|4272|4276|4274|4276|4275|4274|4272|1713
1759316700000|2025-10-01 11:05:00|4278|4275|4277|4275|4279|4277|4277|4275|2547
1759317000000|2025-10-01 11:10:00|4276|4273|4277|4276|4280|4279|4274|4272|4305
1759317300000|2025-10-01 11:15:00|4278|4275|4274|4272|4278|4275|4273|4271|471
1759317600000|2025-10-01 11:20:00|4273|4273|4269|4268|4274|4273|4268|4267|693
1759317900000|2025-10-01 11:25:00|4268|4267|4269|4267|4271|4270|4267|4265|4732
1759318200000|2025-10-01 11:30:00|4268|4266|4268|4266|4269|4268|4266|4265|2671
1759318500000|2025-10-01 11:35:00|4269|4267|4264|4262|4269|4268|4263|4262|9120
1759318800000|2025-10-01 11:40:00|4265|4263|4266|4264|4267|4266|4264|4262|923
1759319100000|2025-10-01 11:45:00|4267|4265|4260|4258|4267|4265|4259|4257|1211
1759319400000|2025-10-01 11:50:00|4259|4259|4262|4260|4262|4261|4257|4256|2275
1759319700000|2025-10-01 11:55:00|4261|4261|4266|4264|4266|4264|4261|4260|3919
1759320000000|2025-10-01 12:00:00|4265|4265|4262|4260|4269|4267|4262|4260|3298
1759320300000|2025-10-01 12:05:00|4261|4259|4260|4259|4262|4261|4258|4257|1449
1759320600000|2025-10-01 12:10:00|4259|4257|4261|4259|4261|4259|4258|4257|594
1759320900000|2025-10-01 12:15:00|4260|4258|4251|4250|4263|4260|4250|4249|7260
1759321200000|2025-10-01 12:20:00|4253|4252|4262|4260|4262|4261|4252|4250|2051
1759321500000|2025-10-01 12:25:00|4260|4259|4259|4258|4260|4259|4257|4256|2150
1759321800000|2025-10-01 12:30:00|4260|4259|4255|4254|4260|4259|4252|4250|2689
1759322100000|2025-10-01 12:35:00|4256|4255|4255|4253|4257|4255|4253|4252|2894
1759322400000|2025-10-01 12:40:00|4254|4252|4253|4252|4258|4256|4252|4251|2052
1759322700000|2025-10-01 12:45:00|4254|4253|4250|4249|4256|4254|4250|4248|2673
1759323000000|2025-10-01 12:50:00|4251|4250|4250|4249|4253|4252|4250|4248|2709
1759323300000|2025-10-01 12:55:00|4251|4248|4256|4255|4256|4255|4251|4248|2929
1759323600000|2025-10-01 13:00:00|4255|4254|4260|4259|4261|4259|4255|4254|929
1759323900000|2025-10-01 13:05:00|4261|4260|4269|4267|4270|4268|4261|4260|4984
1759324200000|2025-10-01 13:10:00|4268|4266|4269|4268|4269|4268|4267|4265|2403
1759324500000|2025-10-01 13:15:00|4268|4267|4266|4265|4269|4267|4265|4263|2332
1759324800000|2025-10-01 13:20:00|4267|4266|4273|4271|4275|4273|4266|4265|5198
1759325100000|2025-10-01 13:25:00|4274|4272|4278|4276|4279|4277|4273|4272|5768
1759325400000|2025-10-01 13:30:00|4279|4277|4281|4279|4290|4288|4279|4277|12211
1759325700000|2025-10-01 13:35:00|4280|4278|4288|4287|4290|4289|4279|4278|8442
1759326000000|2025-10-01 13:40:00|4289|4288|4285|4284|4292|4290|4284|4282|6441
1759326300000|2025-10-01 13:45:00|4284|4282|4288|4286|4288|4287|4282|4280|7021
1759326600000|2025-10-01 13:50:00|4287|4285|4284|4283|4287|4285|4283|4281|3251
1759326900000|2025-10-01 13:55:00|4285|4282|4285|4283|4288|4286|4282|4281|3597
1759327200000|2025-10-01 14:00:00|4286|4284|4284|4283|4287|4286|4276|4274|10095
1759327500000|2025-10-01 14:05:00|4283|4282|4282|4280|4285|4283|4280|4278|5655
1759327800000|2025-10-01 14:10:00|4283|4281|4281|4279|4286|4285|4277|4276|5218
1759328100000|2025-10-01 14:15:00|4280|4278|4280|4278|4281|4280|4279|4277|2703
1759328400000|2025-10-01 14:20:00|4281|4279|4278|4276|4284|4283|4276|4275|9144
1759328700000|2025-10-01 14:25:00|4279|4277|4278|4277|4281|4279|4274|4273|6911
1759329000000|2025-10-01 14:30:00|4276|4274|4274|4273|4276|4275|4269|4268|4515
1759329300000|2025-10-01 14:35:00|4275|4272|4270|4269|4276|4274|4270|4269|4445
1759329600000|2025-10-01 14:40:00|4271|4268|4270|4268|4271|4270|4268|4267|5072
1759329900000|2025-10-01 14:45:00|4269|4269|4271|4270|4271|4270|4268|4266|6816
1759330200000|2025-10-01 14:50:00|4272|4271|4275|4273|4275|4274|4271|4270|4652
1759330500000|2025-10-01 14:55:00|4274|4274|4275|4273|4275|4274|4273|4272|2610
1759330800000|2025-10-01 15:00:00|4276|4274|4290|4289|4293|4292|4276|4273|24249
1759331100000|2025-10-01 15:05:00|4291|4290|4286|4284|4292|4290|4284|4283|14162
1759331400000|2025-10-01 15:10:00|4284|4283|4282|4281|4285|4284|4278|4277|5401
1759331700000|2025-10-01 15:15:00|4283|4282|4283|4281|4287|4285|4282|4281|5765
1759332000000|2025-10-01 15:20:00|4284|4282|4288|4286|4288|4287|4284|4282|8919
1759332300000|2025-10-01 15:25:00|4289|4287|4291|4290|4292|4291|4288|4287|12177
1759388400000|2025-10-02 07:00:00|4316|4300|4337|4335|4343|4340|4309|4300|16590
1759388700000|2025-10-02 07:05:00|4340|4337|4328|4326|4344|4340|4325|4323|9857
1759389000000|2025-10-02 07:10:00|4329|4327|4336|4333|4343|4341|4329|4326|9878
1759389300000|2025-10-02 07:15:00|4335|4332|4334|4332|4340|4338|4330|4329|9112
1759389600000|2025-10-02 07:20:00|4333|4331|4339|4337|4339|4337|4332|4330|7387
1759389900000|2025-10-02 07:25:00|4340|4338|4339|4337|4343|4341|4332|4331|12764
1759390200000|2025-10-02 07:30:00|4340|4338|4329|4327|4347|4345|4329|4327|16229
1759390500000|2025-10-02 07:35:00|4331|4328|4335|4334|4338|4337|4326|4325|8530
1759390800000|2025-10-02 07:40:00|4336|4333|4341|4340|4341|4340|4329|4327|4304
1759391100000|2025-10-02 07:45:00|4342|4339|4342|4340|4347|4346|4337|4335|9528
1759391400000|2025-10-02 07:50:00|4341|4339|4343|4341|4347|4346|4339|4337|8700
1759391700000|2025-10-02 07:55:00|4342|4338|4347|4345|4347|4345|4338|4337|6693
1759392000000|2025-10-02 08:00:00|4349|4348|4345|4343|4352|4350|4344|4343|13022
1759392300000|2025-10-02 08:05:00|4344|4345|4342|4340|4347|4345|4329|4328|13591
1759392600000|2025-10-02 08:10:00|4341|4339|4354|4352|4355|4353|4339|4338|10539
1759392900000|2025-10-02 08:15:00|4355|4353|4361|4359|4361|4360|4353|4352|11190
1759393200000|2025-10-02 08:20:00|4360|4360|4367|4366|4367|4366|4360|4359|16263
1759393500000|2025-10-02 08:25:00|4366|4365|4365|4363|4370|4368|4360|4359|10012
1759393800000|2025-10-02 08:30:00|4364|4364|4366|4364|4375|4373|4363|4361|6118
1759394100000|2025-10-02 08:35:00|4367|4365|4372|4370|4373|4371|4361|4360|10222
1759394400000|2025-10-02 08:40:00|4371|4371|4381|4379|4390|4388|4371|4371|16466
1759394700000|2025-10-02 08:45:00|4380|4378|4372|4370|4382|4381|4372|4370|10141
1759395000000|2025-10-02 08:50:00|4373|4371|4370|4368|4373|4372|4367|4366|8744
1759395300000|2025-10-02 08:55:00|4369|4369|4368|4366|4370|4369|4365|4364|5365
1759395600000|2025-10-02 09:00:00|4367|4367|4358|4357|4368|4367|4358|4357|7027
1759395900000|2025-10-02 09:05:00|4357|4355|4339|4337|4357|4355|4336|4334|8828
1759396200000|2025-10-02 09:10:00|4338|4338|4332|4330|4344|4343|4330|4328|13574
1759396500000|2025-10-02 09:15:00|4331|4329|4347|4346|4348|4347|4331|4329|16153
1759396800000|2025-10-02 09:20:00|4348|4347|4355|4354|4356|4354|4348|4347|10358
1759397100000|2025-10-02 09:25:00|4356|4355|4352|4350|4357|4356|4350|4348|8989
1759397400000|2025-10-02 09:30:00|4351|4351|4362|4360|4363|4361|4351|4350|2451
1759397700000|2025-10-02 09:35:00|4363|4361|4351|4350|4363|4361|4350|4348|5498
1759398000000|2025-10-02 09:40:00|4352|4351|4355|4354|4359|4357|4352|4351|2876
1759398300000|2025-10-02 09:45:00|4356|4355|4349|4348|4357|4356|4349|4348|2558
1759398600000|2025-10-02 09:50:00|4348|4347|4342|4341|4348|4347|4342|4341|4556
1759398900000|2025-10-02 09:55:00|4343|4342|4341|4340|4347|4345|4341|4340|5372
1759399200000|2025-10-02 10:00:00|4344|4343|4343|4342|4346|4345|4340|4338|5764
1759399500000|2025-10-02 10:05:00|4344|4343|4345|4343|4345|4343|4340|4338|3137
1759399800000|2025-10-02 10:10:00|4346|4344|4343|4341|4346|4345|4341|4340|3921
1759400100000|2025-10-02 10:15:00|4342|4340|4347|4345|4347|4345|4339|4338|3386
1759400400000|2025-10-02 10:20:00|4346|4346|4350|4348|4351|4350|4346|4344|5320
1759400700000|2025-10-02 10:25:00|4349|4349|4348|4346|4350|4349|4347|4346|2685
1759401000000|2025-10-02 10:30:00|4349|4347|4355|4354|4359|4358|4349|4347|5698
1759401300000|2025-10-02 10:35:00|4354|4353|4349|4348|4354|4353|4348|4346|2683
1759401600000|2025-10-02 10:40:00|4348|4347|4349|4347|4352|4350|4348|4346|4781
1759401900000|2025-10-02 10:45:00|4350|4348|4346|4344|4350|4348|4346|4344|3285
1759402200000|2025-10-02 10:50:00|4347|4345|4349|4347|4349|4348|4345|4343|5375
1759402500000|2025-10-02 10:55:00|4350|4348|4351|4349|4355|4354|4350|4348|5772
1759402800000|2025-10-02 11:00:00|4348|4346|4346|4344|4348|4347|4344|4343|9094
1759403100000|2025-10-02 11:05:00|4345|4343|4337|4335|4345|4343|4337|4335|11182
1759403400000|2025-10-02 11:10:00|4338|4336|4338|4336|4342|4341|4338|4336|10534
1759403700000|2025-10-02 11:15:00|4337|4334|4334|4333|4338|4337|4333|4332|2305
1759404000000|2025-10-02 11:20:00|4333|4332|4338|4337|4339|4338|4333|4332|4521
1759404300000|2025-10-02 11:25:00|4337|4336|4332|4330|4337|4336|4331|4329|4578
1759404600000|2025-10-02 11:30:00|4331|4329|4330|4329|4335|4333|4329|4327|4376
1759404900000|2025-10-02 11:35:00|4331|4328|4334|4332|4334|4333|4329|4328|3387
1759405200000|2025-10-02 11:40:00|4335|4333|4332|4331|4337|4335|4332|4331|5574
1759405500000|2025-10-02 11:45:00|4331|4330|4340|4338|4345|4343|4329|4328|7773
1759405800000|2025-10-02 11:50:00|4339|4337|4337|4335|4340|4338|4335|4334|5421
1759406100000|2025-10-02 11:55:00|4336|4334|4342|4340|4344|4342|4336|4334|4806
1759406400000|2025-10-02 12:00:00|4341|4342|4344|4342|4347|4345|4341|4341|5045
1759406700000|2025-10-02 12:05:00|4345|4343|4348|4347|4349|4347|4345|4342|5504
1759407000000|2025-10-02 12:10:00|4349|4348|4352|4351|4353|4351|4348|4347|9908
1759407300000|2025-10-02 12:15:00|4351|4350|4352|4351|4352|4351|4349|4347|3058
1759407600000|2025-10-02 12:20:00|4353|4352|4355|4354|4357|4356|4352|4351|4080
1759407900000|2025-10-02 12:25:00|4356|4355|4353|4351|4357|4355|4353|4351|2316
1759408200000|2025-10-02 12:30:00|4352|4349|4349|4348|4353|4352|4349|4348|6920
1759408500000|2025-10-02 12:35:00|4348|4347|4341|4339|4348|4347|4341|4339|3432
1759408800000|2025-10-02 12:40:00|4340|4340|4338|4336|4344|4343|4337|4335|6448
1759409100000|2025-10-02 12:45:00|4337|4335|4339|4337|4342|4340|4335|4333|2617
1759409400000|2025-10-02 12:50:00|4338|4336|4342|4340|4345|4344|4338|4336|12399
1759409700000|2025-10-02 12:55:00|4341|4341|4343|4342|4344|4343|4341|4341|2123
1759410000000|2025-10-02 13:00:00|4342|4341|4345|4343|4350|4349|4342|4341|5908
1759410300000|2025-10-02 13:05:00|4344|4344|4349|4347|4349|4348|4344|4344|8911
1759410600000|2025-10-02 13:10:00|4350|4348|4352|4351|4355|4353|4349|4347|6367
1759410900000|2025-10-02 13:15:00|4353|4349|4355|4354|4357|4355|4350|4349|5756
1759411200000|2025-10-02 13:20:00|4354|4353|4356|4355|4356|4355|4352|4350|7607
1759411500000|2025-10-02 13:25:00|4354|4353|4351|4350|4354|4353|4351|4350|7986
1759411800000|2025-10-02 13:30:00|4349|4348|4354|4353|4361|4360|4349|4348|24204
1759412100000|2025-10-02 13:35:00|4353|4352|4358|4356|4360|4358|4351|4349|6999
1759412400000|2025-10-02 13:40:00|4357|4355|4360|4358|4364|4363|4355|4353|6180
1759412700000|2025-10-02 13:45:00|4359|4357|4364|4363|4364|4363|4358|4357|9901
1759413000000|2025-10-02 13:50:00|4365|4362|4371|4370|4374|4373|4365|4362|15246
1759413300000|2025-10-02 13:55:00|4373|4371|4368|4367|4374|4372|4367|4366|11033
1759413600000|2025-10-02 14:00:00|4364|4366|4359|4357|4366|4366|4358|4356|7107
1759413900000|2025-10-02 14:05:00|4358|4356|4348|4347|4359|4358|4348|4347|5079
1759414200000|2025-10-02 14:10:00|4350|4348|4347|4345|4357|4355|4347|4345|11686
1759414500000|2025-10-02 14:15:00|4348|4346|4352|4351|4354|4352|4344|4342|7806
1759414800000|2025-10-02 14:20:00|4351|4350|4348|4346|4352|4351|4341|4339|9079
1759415100000|2025-10-02 14:25:00|4349|4347|4354|4353|4355|4353|4347|4346|6999
1759415400000|2025-10-02 14:30:00|4355|4352|4352|4350|4355|4353|4348|4346|6568
1759415700000|2025-10-02 14:35:00|4351|4351|4352|4351|4354|4353|4351|4349|7672
1759416000000|2025-10-02 14:40:00|4350|4349|4344|4342|4350|4349|4342|4340|5000
1759416300000|2025-10-02 14:45:00|4346|4343|4340|4339|4346|4345|4340|4338|3339
1759416600000|2025-10-02 14:50:00|4341|4338|4343|4341|4345|4344|4338|4336|5484
1759416900000|2025-10-02 14:55:00|4344|4342|4344|4342|4345|4344|4341|4339|5264
1759417200000|2025-10-02 15:00:00|4343|4343|4340|4339|4344|4343|4340|4338|4835
1759417500000|2025-10-02 15:05:00|4341|4338|4349|4348|4349|4348|4341|4338|11025
1759417800000|2025-10-02 15:10:00|4350|4349|4345|4343|4351|4350|4345|4343|10809
1759418100000|2025-10-02 15:15:00|4344|4344|4346|4345|4350|4349|4344|4343|9413
1759418400000|2025-10-02 15:20:00|4347|4346|4356|4355|4356|4355|4347|4346|12584
1759418700000|2025-10-02 15:25:00|4355|4354|4356|4354|4356|4355|4352|4351|13642
1759474800000|2025-10-03 07:00:00|4380|4372|4383|4379|4383|4380|4372|4370|22274
1759475100000|2025-10-03 07:05:00|4384|4380|4362|4359|4385|4381|4361|4358|7368
1759475400000|2025-10-03 07:10:00|4363|4360|4367|4365|4368|4365|4360|4358|2129
1759475700000|2025-10-03 07:15:00|4370|4366|4377|4374|4378|4375|4367|4365|4658
1759476000000|2025-10-03 07:20:00|4376|4373|4376|4374|4384|4382|4373|4370|10046
1759476300000|2025-10-03 07:25:00|4375|4375|4379|4377|4383|4381|4373|4371|2984
1759476600000|2025-10-03 07:30:00|4380|4378|4377|4375|4390|4388|4376|4375|6607
1759476900000|2025-10-03 07:35:00|4380|4376|4376|4375|4380|4378|4370|4369|3922
1759477200000|2025-10-03 07:40:00|4378|4374|4377|4375|4384|4382|4376|4374|4759
1759477500000|2025-10-03 07:45:00|4378|4376|4381|4379|4383|4381|4377|4375|1345
1759477800000|2025-10-03 07:50:00|4379|4377|4383|4381|4387|4386|4379|4377|6128
1759478100000|2025-10-03 07:55:00|4382|4382|4386|4384|4390|4388|4382|4382|1098
1759478400000|2025-10-03 08:00:00|4387|4385|4400|4399|4400|4399|4386|4384|10265
1759478700000|2025-10-03 08:05:00|4402|4400|4386|4384|4402|4400|4382|4381|8192
1759479000000|2025-10-03 08:10:00|4385|4383|4383|4381|4385|4384|4374|4372|1567
1759479300000|2025-10-03 08:15:00|4384|4382|4383|4381|4384|4382|4380|4378|1244
1759479600000|2025-10-03 08:20:00|4382|4380|4375|4373|4383|4380|4375|4373|3845
1759479900000|2025-10-03 08:25:00|4376|4374|4378|4376|4379|4377|4376|4374|391
1759480200000|2025-10-03 08:30:00|4379|4377|4379|4377|4384|4382|4375|4374|3919
1759480500000|2025-10-03 08:35:00|4380|4378|4380|4378|4380|4378|4376|4375|1118
1759480800000|2025-10-03 08:40:00|4381|4379|4385|4382|4386|4385|4381|4379|3297
1759481100000|2025-10-03 08:45:00|4384|4383|4383|4381|4387|4385|4382|4381|3134
1759481400000|2025-10-03 08:50:00|4382|4382|4379|4377|4382|4382|4378|4377|414
1759481700000|2025-10-03 08:55:00|4378|4378|4375|4374|4380|4379|4375|4373|1900
1759482000000|2025-10-03 09:00:00|4376|4373|4376|4375|4377|4375|4374|4372|4878
1759482300000|2025-10-03 09:05:00|4375|4373|4370|4368|4375|4374|4368|4367|1212
1759482600000|2025-10-03 09:10:00|4369|4369|4372|4371|4375|4373|4369|4367|1930
1759482900000|2025-10-03 09:15:00|4373|4370|4370|4368|4375|4373|4368|4367|1929
1759483200000|2025-10-03 09:20:00|4369|4369|4370|4368|4372|4370|4369|4367|2966
1759483500000|2025-10-03 09:25:00|4369|4369|4367|4365|4372|4370|4366|4365|4779
1759483800000|2025-10-03 09:30:00|4368|4366|4368|4367|4368|4367|4366|4365|2564
1759484100000|2025-10-03 09:35:00|4367|4366|4374|4372|4374|4372|4367|4366|5577
1759484400000|2025-10-03 09:40:00|4373|4371|4376|4375|4376|4375|4373|4371|3647
1759484700000|2025-10-03 09:45:00|4375|4374|4379|4378|4379|4378|4375|4374|5593
1759485000000|2025-10-03 09:50:00|4378|4377|4375|4374|4380|4379|4373|4372|13754
1759485300000|2025-10-03 09:55:00|4376|4375|4378|4377|4378|4377|4375|4374|7129
1759485600000|2025-10-03 10:00:00|4375|4374|4379|4377|4383|4381|4375|4373|5482
1759485900000|2025-10-03 10:05:00|4380|4378|4385|4383|4385|4383|4378|4377|3164
1759486200000|2025-10-03 10:10:00|4384|4382|4384|4382|4384|4382|4381|4380|888
1759486500000|2025-10-03 10:15:00|4385|4383|4383|4381|4385|4383|4381|4379|3114
1759486800000|2025-10-03 10:20:00|4382|4380|4383|4382|4384|4382|4381|4380|837
1759487100000|2025-10-03 10:25:00|4384|4383|4384|4383|4385|4384|4382|4380|226
1759487400000|2025-10-03 10:30:00|4385|4382|4385|4383|4385|4383|4383|4381|621
1759487700000|2025-10-03 10:35:00|4384|4384|4385|4383|4386|4384|4384|4383|897
1759488000000|2025-10-03 10:40:00|4384|4384|4380|4378|4386|4385|4380|4378|1174
1759488300000|2025-10-03 10:45:00|4379|4379|4379|4378|4380|4379|4377|4376|775
1759488600000|2025-10-03 10:50:00|4380|4377|4379|4378|4380|4379|4378|4377|728
1759488900000|2025-10-03 10:55:00|4378|4377|4378|4377|4378|4378|4376|4375|2424
1759489200000|2025-10-03 11:00:00|4381|4375|4378|4377|4383|4381|4377|4375|10062
1759489500000|2025-10-03 11:05:00|4376|4375|4374|4372|4377|4376|4373|4372|3981
1759489800000|2025-10-03 11:10:00|4373|4371|4371|4370|4373|4371|4365|4363|6404
1759490100000|2025-10-03 11:15:00|4372|4371|4371|4369|4373|4371|4369|4368|584
1759490400000|2025-10-03 11:20:00|4373|4370|4372|4370|4373|4372|4370|4369|1166
1759490700000|2025-10-03 11:25:00|4371|4371|4371|4370|4373|4372|4371|4370|46
1759491000000|2025-10-03 11:30:00|4372|4371|4375|4374|4377|4376|4372|4371|2942
1759491300000|2025-10-03 11:35:00|4376|4375|4375|4374|4377|4375|4374|4373|892
1759491600000|2025-10-03 11:40:00|4376|4375|4381|4380|4381|4380|4375|4375|1212
1759491900000|2025-10-03 11:45:00|4380|4379|4381|4379|4381|4379|4377|4375|3021
1759492200000|2025-10-03 11:50:00|4382|4380|4380|4378|4382|4380|4379|4377|550
1759492500000|2025-10-03 11:55:00|4379|4377|4377|4375|4380|4377|4376|4374|2724
1759492800000|2025-10-03 12:00:00|4378|4376|4380|4378|4380|4379|4378|4376|373
1759493100000|2025-10-03 12:05:00|4381|4379|4379|4377|4382|4381|4377|4375|906
1759493400000|2025-10-03 12:10:00|4380|4378|4378|4377|4382|4380|4376|4374|1990
1759493700000|2025-10-03 12:15:00|4379|4376|4385|4384|4385|4384|4377|4376|2023
1759494000000|2025-10-03 12:20:00|4386|4385|4380|4379|4387|4385|4380|4379|2111
1759494300000|2025-10-03 12:25:00|4379|4378|4384|4382|4384|4382|4379|4378|3731
1759494600000|2025-10-03 12:30:00|4386|4383|4382|4381|4387|4385|4379|4377|2671
1759494900000|2025-10-03 12:35:00|4383|4380|4385|4383|4387|4385|4383|4380|1543
1759495200000|2025-10-03 12:40:00|4384|4381|4388|4387|4389|4387|4380|4379|2268
1759495500000|2025-10-03 12:45:00|4389|4388|4390|4388|4390|4388|4387|4385|2044
1759495800000|2025-10-03 12:50:00|4389|4387|4390|4389|4391|4390|4389|4387|994
1759496100000|2025-10-03 12:55:00|4391|4384|4390|4389|4391|4390|4387|4384|1092
1759496400000|2025-10-03 13:00:00|4389|4388|4394|4392|4394|4392|4389|4388|9387
1759496700000|2025-10-03 13:05:00|4393|4393|4394|4393|4394|4393|4392|4390|445
1759497000000|2025-10-03 13:10:00|4393|4392|4393|4391|4394|4392|4389|4388|3148
1759497300000|2025-10-03 13:15:00|4394|4392|4392|4391|4394|4392|4391|4390|1209
1759497600000|2025-10-03 13:20:00|4393|4392|4388|4387|4393|4392|4387|4385|5172
1759497900000|2025-10-03 13:25:00|4387|4386|4395|4393|4395|4394|4387|4385|6105
1759498200000|2025-10-03 13:30:00|4397|4394|4395|4393|4399|4398|4393|4392|8376
1759498500000|2025-10-03 13:35:00|4396|4394|4396|4394|4396|4395|4394|4392|3620
1759498800000|2025-10-03 13:40:00|4397|4395|4397|4395|4397|4395|4393|4391|2673
1759499100000|2025-10-03 13:45:00|4398|4396|4394|4392|4398|4396|4391|4389|4668
1759499400000|2025-10-03 13:50:00|4393|4391|4397|4395|4397|4396|4392|4390|2023
1759499700000|2025-10-03 13:55:00|4398|4396|4400|4398|4401|4400|4397|4395|4159
1759500000000|2025-10-03 14:00:00|4401|4399|4410|4408|4413|4411|4399|4399|15251
1759500300000|2025-10-03 14:05:00|4412|4410|4417|4415|4418|4417|4410|4408|14225
1759500600000|2025-10-03 14:10:00|4416|4416|4418|4417|4420|4419|4414|4412|8716
1759500900000|2025-10-03 14:15:00|4419|4416|4424|4423|4425|4423|4417|4415|11760
1759501200000|2025-10-03 14:20:00|4426|4424|4432|4430|4434|4433|4426|4424|6670
1759501500000|2025-10-03 14:25:00|4434|4432|4430|4429|4435|4433|4423|4422|15071
1759501800000|2025-10-03 14:30:00|4429|4428|4426|4424|4430|4428|4425|4424|3166
1759502100000|2025-10-03 14:35:00|4427|4425|4432|4431|4434|4433|4427|4425|7356
1759502400000|2025-10-03 14:40:00|4431|4430|4430|4429|4431|4430|4428|4427|5165
1759502700000|2025-10-03 14:45:00|4431|4430|4436|4435|4437|4435|4430|4430|9103
1759503000000|2025-10-03 14:50:00|4437|4433|4437|4436|4439|4437|4434|4433|5185
1759503300000|2025-10-03 14:55:00|4436|4435|4436|4434|4438|4437|4435|4433|10055
1759503600000|2025-10-03 15:00:00|4435|4433|4434|4433|4436|4434|4431|4430|11225
1759503900000|2025-10-03 15:05:00|4433|4432|4434|4433|4434|4433|4432|4431|9279
1759504200000|2025-10-03 15:10:00|4433|4432|4431|4429|4434|4433|4431|4429|8516
1759504500000|2025-10-03 15:15:00|4430|4430|4432|4431|4432|4431|4428|4427|7136
1759504800000|2025-10-03 15:20:00|4431|4430|4434|4433|4435|4433|4431|4430|17240
1759505100000|2025-10-03 15:25:00|4433|4432|4435|4434|4436|4434|4433|4431|20977
1759734000000|2025-10-06 07:00:00|4426|4421|4416|4413|4426|4421|4402|4399|6971
1759734300000|2025-10-06 07:05:00|4415|4414|4405|4402|4415|4414|4399|4396|13100
1759734600000|2025-10-06 07:10:00|4407|4403|4398|4395|4409|4407|4396|4394|7717
1759734900000|2025-10-06 07:15:00|4397|4392|4389|4386|4398|4396|4383|4382|5879
1759735200000|2025-10-06 07:20:00|4388|4387|4387|4385|4396|4394|4386|4385|1123
1759735500000|2025-10-06 07:25:00|4386|4384|4390|4388|4396|4394|4386|4384|3014
1759735800000|2025-10-06 07:30:00|4393|4389|4391|4389|4402|4399|4389|4387|3020
1759736100000|2025-10-06 07:35:00|4392|4390|4391|4388|4394|4392|4390|4388|1978
1759736400000|2025-10-06 07:40:00|4392|4389|4379|4376|4392|4390|4367|4365|11834
1759736700000|2025-10-06 07:45:00|4378|4377|4370|4368|4379|4378|4368|4366|4378
1759737000000|2025-10-06 07:50:00|4369|4367|4360|4358|4372|4370|4360|4358|3776
1759737300000|2025-10-06 07:55:00|4362|4359|4371|4370|4374|4372|4362|4358|2711
1759737600000|2025-10-06 08:00:00|4372|4372|4370|4368|4377|4375|4369|4367|4143
1759737900000|2025-10-06 08:05:00|4371|4369|4371|4369|4378|4376|4368|4366|3969
1759738200000|2025-10-06 08:10:00|4372|4370|4365|4363|4375|4373|4364|4362|8981
1759738500000|2025-10-06 08:15:00|4364|4362|4364|4362|4366|4364|4360|4358|3700
1759738800000|2025-10-06 08:20:00|4363|4361|4366|4364|4369|4367|4356|4354|3470
1759739100000|2025-10-06 08:25:00|4365|4362|4359|4357|4365|4363|4358|4356|2498
1759739400000|2025-10-06 08:30:00|4360|4358|4357|4355|4361|4359|4354|4352|6384
1759739700000|2025-10-06 08:35:00|4358|4356|4354|4352|4361|4359|4352|4350|3021
1759740000000|2025-10-06 08:40:00|4353|4351|4356|4354|4356|4355|4352|4351|2481
1759740300000|2025-10-06 08:45:00|4355|4355|4347|4345|4355|4355|4345|4343|13476
1759740600000|2025-10-06 08:50:00|4348|4346|4347|4345|4348|4347|4344|4342|878
1759740900000|2025-10-06 08:55:00|4348|4343|4344|4343|4348|4345|4343|4342|1826
1759741200000|2025-10-06 09:00:00|4343|4342|4339|4337|4344|4342|4338|4337|4754
1759741500000|2025-10-06 09:05:00|4338|4338|4346|4344|4348|4347|4338|4337|1121
1759741800000|2025-10-06 09:10:00|4347|4345|4343|4341|4347|4346|4341|4340|623
1759742100000|2025-10-06 09:15:00|4342|4340|4346|4345|4347|4345|4341|4339|1464
1759742400000|2025-10-06 09:20:00|4345|4344|4348|4346|4348|4346|4344|4343|1006
1759742700000|2025-10-06 09:25:00|4349|4347|4348|4346|4350|4348|4344|4343|3225
1759743000000|2025-10-06 09:30:00|4349|4347|4350|4349|4350|4349|4347|4345|528
1759743300000|2025-10-06 09:35:00|4349|4348|4353|4351|4357|4355|4349|4347|4234
1759743600000|2025-10-06 09:40:00|4354|4352|4350|4348|4354|4353|4346|4345|769
1759743900000|2025-10-06 09:45:00|4352|4349|4354|4352|4356|4354|4351|4348|2849
1759744200000|2025-10-06 09:50:00|4353|4353|4355|4354|4356|4354|4352|4351|1335
1759744500000|2025-10-06 09:55:00|4354|4353|4351|4350|4355|4353|4348|4347|590
1759744800000|2025-10-06 10:00:00|4350|4349|4358|4356|4358|4357|4349|4348|1097
1759745100000|2025-10-06 10:05:00|4357|4354|4355|4354|4357|4354|4352|4350|649
1759745400000|2025-10-06 10:10:00|4354|4353|4354|4352|4355|4354|4353|4351|1856
1759745700000|2025-10-06 10:15:00|4355|4353|4356|4354|4356|4355|4353|4352|393
1759746000000|2025-10-06 10:20:00|4355|4355|4352|4351|4355|4355|4350|4349|3010
1759746300000|2025-10-06 10:25:00|4353|4352|4351|4350|4354|4352|4350|4348|618
1759746600000|2025-10-06 10:30:00|4352|4351|4351|4349|4354|4352|4349|4348|1261
1759746900000|2025-10-06 10:35:00|4352|4350|4350|4348|4353|4352|4349|4348|1003
1759747200000|2025-10-06 10:40:00|4351|4349|4345|4343|4351|4349|4344|4343|1774
1759747500000|2025-10-06 10:45:00|4344|4342|4345|4343|4347|4345|4341|4340|2868
1759747800000|2025-10-06 10:50:00|4346|4344|4347|4345|4350|4349|4345|4343|1761
1759748100000|2025-10-06 10:55:00|4346|4343|4352|4350|4353|4352|4343|4342|2091
1759748400000|2025-10-06 11:00:00|4353|4351|4426|4424|4474|4469|4351|4349|17780
1759748700000|2025-10-06 11:05:00|4429|4426|4456|4454|4465|4462|4417|4414|66784
1759749000000|2025-10-06 11:10:00|4457|4456|4497|4494|4502|4499|4445|4442|40736
1759749300000|2025-10-06 11:15:00|4492|4489|4449|4447|4499|4496|4447|4446|43752
1759749600000|2025-10-06 11:20:00|4452|4448|4444|4442|4454|4453|4430|4429|15205
1759749900000|2025-10-06 11:25:00|4445|4443|4450|4448|4475|4472|4445|4443|12201
1759750200000|2025-10-06 11:30:00|4451|4449|4442|4440|4456|4454|4436|4435|18359
1759750500000|2025-10-06 11:35:00|4444|4442|4435|4434|4446|4443|4434|4432|6561
1759750800000|2025-10-06 11:40:00|4434|4432|4429|4427|4435|4434|4421|4418|8063
1759751100000|2025-10-06 11:45:00|4430|4426|4436|4433|4440|4438|4428|4426|5910
1759751400000|2025-10-06 11:50:00|4437|4434|4441|4440|4443|4442|4431|4429|14313
1759751700000|2025-10-06 11:55:00|4440|4439|4437|4435|4442|4440|4436|4435|3309
1759752000000|2025-10-06 12:00:00|4436|4432|4431|4429|4436|4432|4421|4419|6767
1759752300000|2025-10-06 12:05:00|4430|4428|4432|4430|4432|4430|4419|4417|2943
1759752600000|2025-10-06 12:10:00|4431|4429|4424|4422|4434|4432|4423|4422|3957
1759752900000|2025-10-06 12:15:00|4422|4420|4422|4420|4423|4420|4416|4414|10257
1759753200000|2025-10-06 12:20:00|4423|4419|4413|4411|4424|4422|4409|4407|8899
1759753500000|2025-10-06 12:25:00|4414|4412|4415|4414|4424|4421|4411|4409|8797
1759753800000|2025-10-06 12:30:00|4414|4413|4413|4411|4421|4419|4411|4410|3370
1759754100000|2025-10-06 12:35:00|4412|4410|4416|4414|4416|4414|4409|4407|388
1759754400000|2025-10-06 12:40:00|4415|4413|4404|4402|4416|4414|4404|4402|5829
1759754700000|2025-10-06 12:45:00|4403|4401|4414|4412|4415|4414|4401|4399|8789
1759755000000|2025-10-06 12:50:00|4415|4414|4417|4415|4417|4415|4412|4410|4060
1759755300000|2025-10-06 12:55:00|4418|4416|4410|4408|4418|4416|4408|4407|4061
1759755600000|2025-10-06 13:00:00|4411|4409|4413|4411|4414|4412|4408|4407|3052
1759755900000|2025-10-06 13:05:00|4414|4412|4414|4412|4418|4417|4414|4412|3329
1759756200000|2025-10-06 13:10:00|4413|4411|4414|4412|4415|4413|4413|4411|1181
1759756500000|2025-10-06 13:15:00|4415|4413|4410|4408|4417|4416|4408|4406|2684
1759756800000|2025-10-06 13:20:00|4409|4409|4404|4403|4414|4412|4403|4401|4956
1759757100000|2025-10-06 13:25:00|4405|4404|4398|4396|4406|4404|4397|4396|6499
1759757400000|2025-10-06 13:30:00|4397|4397|4392|4390|4403|4402|4390|4388|10526
1759757700000|2025-10-06 13:35:00|4393|4391|4386|4384|4396|4395|4386|4384|4264
1759758000000|2025-10-06 13:40:00|4387|4385|4391|4390|4391|4390|4384|4382|7098
1759758300000|2025-10-06 13:45:00|4392|4391|4377|4375|4392|4391|4377|4375|2891
1759758600000|2025-10-06 13:50:00|4379|4377|4375|4373|4379|4377|4372|4371|4468
1759758900000|2025-10-06 13:55:00|4374|4374|4382|4381|4383|4381|4374|4374|3962
1759759200000|2025-10-06 14:00:00|4383|4382|4388|4386|4389|4388|4381|4380|3435
1759759500000|2025-10-06 14:05:00|4387|4387|4391|4390|4392|4391|4384|4382|4847
1759759800000|2025-10-06 14:10:00|4390|4389|4388|4387|4397|4395|4387|4385|8485
1759760100000|2025-10-06 14:15:00|4387|4385|4382|4380|4387|4385|4380|4378|4176
1759760400000|2025-10-06 14:20:00|4381|4378|4374|4372|4381|4379|4374|4372|5884
1759760700000|2025-10-06 14:25:00|4375|4373|4384|4382|4387|4386|4375|4373|2876
1759761000000|2025-10-06 14:30:00|4385|4383|4392|4390|4394|4392|4385|4383|6187
1759761300000|2025-10-06 14:35:00|4391|4391|4391|4389|4394|4393|4387|4386|4916
1759761600000|2025-10-06 14:40:00|4390|4388|4391|4389|4391|4389|4381|4379|4773
1759761900000|2025-10-06 14:45:00|4392|4390|4389|4387|4393|4391|4387|4385|3081
1759762200000|2025-10-06 14:50:00|4390|4388|4392|4390|4398|4396|4389|4387|11962
1759762500000|2025-10-06 14:55:00|4390|4388|4387|4385|4392|4390|4384|4383|8130
1759762800000|2025-10-06 15:00:00|4388|4386|4391|4389|4393|4392|4388|4386|3435
1759763100000|2025-10-06 15:05:00|4390|4388|4388|4386|4391|4389|4384|4382|5119
1759763400000|2025-10-06 15:10:00|4389|4387|4397|4395|4397|4395|4387|4386|3289
1759763700000|2025-10-06 15:15:00|4398|4396|4398|4397|4401|4400|4397|4396|19904
1759764000000|2025-10-06 15:20:00|4399|4398|4401|4399|4403|4401|4398|4397|8215
1759764300000|2025-10-06 15:25:00|4400|4400|4398|4396|4401|4400|4395|4393|13703
1759820400000|2025-10-07 07:00:00|4403|4397|4430|4426|4430|4426|4401|4397|10176
1759820700000|2025-10-07 07:05:00|4429|4427|4412|4410|4429|4427|4408|4405|5481
1759821000000|2025-10-07 07:10:00|4413|4406|4406|4403|4413|4410|4397|4395|5004
1759821300000|2025-10-07 07:15:00|4405|4404|4400|4398|4412|4410|4399|4397|8748
1759821600000|2025-10-07 07:20:00|4398|4395|4382|4379|4399|4397|4375|4373|26522
1759821900000|2025-10-07 07:25:00|4381|4378|4371|4370|4381|4378|4371|4370|2829
1759822200000|2025-10-07 07:30:00|4374|4372|4373|4371|4375|4373|4368|4366|5771
1759822500000|2025-10-07 07:35:00|4372|4369|4374|4373|4378|4376|4370|4368|2605
1759822800000|2025-10-07 07:40:00|4373|4372|4385|4383|4385|4383|4370|4368|8035
1759823100000|2025-10-07 07:45:00|4384|4382|4381|4379|4386|4384|4378|4376|1673
1759823400000|2025-10-07 07:50:00|4382|4380|4378|4376|4386|4384|4376|4374|3734
1759823700000|2025-10-07 07:55:00|4379|4377|4375|4373|4383|4381|4375|4373|4063
1759824000000|2025-10-07 08:00:00|4376|4374|4381|4379|4384|4383|4376|4373|1465
1759824300000|2025-10-07 08:05:00|4380|4378|4376|4374|4384|4382|4374|4372|3784
1759824600000|2025-10-07 08:10:00|4375|4373|4381|4379|4381|4379|4372|4371|4926
1759824900000|2025-10-07 08:15:00|4382|4380|4379|4377|4384|4383|4379|4377|3388
1759825200000|2025-10-07 08:20:00|4378|4376|4374|4372|4378|4376|4373|4371|2093
1759825500000|2025-10-07 08:25:00|4375|4373|4372|4371|4375|4374|4371|4370|3096
1759825800000|2025-10-07 08:30:00|4371|4370|4378|4376|4378|4377|4371|4370|1052
1759826100000|2025-10-07 08:35:00|4377|4375|4383|4382|4383|4382|4376|4374|991
1759826400000|2025-10-07 08:40:00|4384|4383|4379|4377|4384|4383|4378|4377|3107
1759826700000|2025-10-07 08:45:00|4380|4378|4381|4379|4382|4381|4378|4376|762
1759827000000|2025-10-07 08:50:00|4380|4378|4381|4379|4383|4381|4378|4376|10344
1759827300000|2025-10-07 08:55:00|4382|4380|4380|4379|4382|4380|4378|4377|765
1759827600000|2025-10-07 09:00:00|4382|4380|4377|4376|4382|4381|4377|4376|3329
1759827900000|2025-10-07 09:05:00|4379|4377|4378|4376|4379|4378|4375|4373|2907
1759828200000|2025-10-07 09:10:00|4380|4377|4381|4379|4382|4381|4379|4377|1000
1759828500000|2025-10-07 09:15:00|4380|4378|4379|4377|4381|4380|4378|4377|931
1759828800000|2025-10-07 09:20:00|4380|4378|4385|4384|4390|4389|4380|4378|7336
1759829100000|2025-10-07 09:25:00|4386|4382|4390|4388|4390|4388|4384|4382|955
1759829400000|2025-10-07 09:30:00|4389|4387|4389|4388|4392|4391|4388|4386|1180
1759829700000|2025-10-07 09:35:00|4390|4387|4387|4385|4391|4389|4387|4385|941
1759830000000|2025-10-07 09:40:00|4388|4386|4384|4382|4390|4388|4383|4382|2915
1759830300000|2025-10-07 09:45:00|4383|4381|4383|4382|4384|4383|4379|4378|3376
1759830600000|2025-10-07 09:50:00|4384|4381|4385|4383|4387|4385|4383|4381|937
1759830900000|2025-10-07 09:55:00|4384|4384|4389|4387|4389|4388|4384|4383|1374
1759831200000|2025-10-07 10:00:00|4390|4388|4385|4384|4391|4389|4383|4382|5331
1759831500000|2025-10-07 10:05:00|4386|4383|4387|4385|4387|4385|4383|4382|1130
1759831800000|2025-10-07 10:10:00|4388|4386|4384|4382|4391|4389|4383|4381|3704
1759832100000|2025-10-07 10:15:00|4383|4383|4387|4385|4387|4386|4381|4380|4727
1759832400000|2025-10-07 10:20:00|4388|4386|4391|4389|4391|4389|4388|4386|5480
1759832700000|2025-10-07 10:25:00|4392|4390|4395|4393|4397|4395|4391|4389|8017
1759833000000|2025-10-07 10:30:00|4396|4394|4395|4393|4396|4395|4394|4393|59
1759833300000|2025-10-07 10:35:00|4394|4392|4394|4393|4396|4394|4393|4391|844
1759833600000|2025-10-07 10:40:00|4393|4392|4399|4397|4399|4397|4393|4392|2174
1759833900000|2025-10-07 10:45:00|4398|4396|4398|4396|4399|4398|4397|4395|1580
1759834200000|2025-10-07 10:50:00|4399|4397|4405|4404|4405|4404|4397|4397|15801
1759834500000|2025-10-07 10:55:00|4404|4403|4397|4395|4405|4403|4396|4395|3051
1759834800000|2025-10-07 11:00:00|4398|4396|4400|4398|4402|4400|4397|4396|3827
1759835100000|2025-10-07 11:05:00|4401|4399|4404|4402|4405|4403|4401|4399|2723
1759835400000|2025-10-07 11:10:00|4405|4403|4407|4405|4407|4406|4404|4402|67
1759835700000|2025-10-07 11:15:00|4406|4404|4401|4400|4406|4404|4400|4398|2132
1759836000000|2025-10-07 11:20:00|4400|4399|4397|4395|4400|4399|4396|4395|701
1759836300000|2025-10-07 11:25:00|4398|4396|4403|4401|4403|4401|4397|4395|2266
1759836600000|2025-10-07 11:30:00|4404|4402|4412|4410|4412|4410|4402|4401|6335
1759836900000|2025-10-07 11:35:00|4411|4408|4411|4409|4411|4409|4408|4406|2617
1759837200000|2025-10-07 11:40:00|4413|4410|4407|4405|4414|4413|4407|4405|4270
1759837500000|2025-10-07 11:45:00|4406|4404|4405|4403|4407|4404|4403|4402|1272
1759837800000|2025-10-07 11:50:00|4404|4404|4407|4405|4409|4407|4403|4402|2240
1759838100000|2025-10-07 11:55:00|4406|4406|4410|4408|4412|4410|4406|4405|1949
1759838400000|2025-10-07 12:00:00|4409|4407|4408|4406|4411|4409|4402|4401|4048
1759838700000|2025-10-07 12:05:00|4407|4405|4406|4404|4409|4407|4403|4402|1701
1759839000000|2025-10-07 12:10:00|4405|4405|4413|4411|4414|4412|4405|4404|2887
1759839300000|2025-10-07 12:15:00|4414|4412|4417|4415|4417|4415|4413|4411|2626
1759839600000|2025-10-07 12:20:00|4418|4416|4415|4414|4419|4417|4414|4412|2707
1759839900000|2025-10-07 12:25:00|4414|4413|4411|4409|4414|4413|4410|4409|4215
1759840200000|2025-10-07 12:30:00|4408|4406|4413|4411|4415|4413|4406|4405|13827
1759840500000|2025-10-07 12:35:00|4412|4409|4403|4402|4412|4409|4403|4401|3888
1759840800000|2025-10-07 12:40:00|4402|4400|4407|4406|4409|4407|4401|4400|1183
1759841100000|2025-10-07 12:45:00|4406|4405|4405|4403|4407|4405|4397|4395|3642
1759841400000|2025-10-07 12:50:00|4404|4402|4404|4402|4406|4404|4400|4399|2911
1759841700000|2025-10-07 12:55:00|4403|4403|4406|4404|4407|4406|4403|4402|4860
1759842000000|2025-10-07 13:00:00|4407|4405|4404|4402|4407|4405|4401|4400|1641
1759842300000|2025-10-07 13:05:00|4403|4403|4406|4404|4406|4404|4401|4400|2711
1759842600000|2025-10-07 13:10:00|4405|4405|4409|4407|4411|4410|4405|4405|1114
1759842900000|2025-10-07 13:15:00|4408|4406|4410|4408|4412|4410|4406|4405|3168
1759843200000|2025-10-07 13:20:00|4409|4407|4410|4408|4410|4408|4406|4405|992
1759843500000|2025-10-07 13:25:00|4411|4409|4411|4409|4411|4410|4409|4407|813
1759843800000|2025-10-07 13:30:00|4412|4411|4420|4419|4422|4420|4412|4411|6711
1759844100000|2025-10-07 13:35:00|4421|4418|4414|4412|4421|4418|4411|4409|1570
1759844400000|2025-10-07 13:40:00|4413|4413|4410|4408|4416|4414|4409|4408|3311
1759844700000|2025-10-07 13:45:00|4411|4409|4406|4404|4411|4410|4405|4403|4490
1759845000000|2025-10-07 13:50:00|4407|4405|4406|4404|4407|4406|4400|4398|3044
1759845300000|2025-10-07 13:55:00|4405|4405|4406|4404|4408|4406|4404|4403|2127
1759845600000|2025-10-07 14:00:00|4405|4403|4402|4400|4406|4405|4400|4398|5544
1759845900000|2025-10-07 14:05:00|4401|4401|4394|4393|4403|4402|4393|4391|6890
1759846200000|2025-10-07 14:10:00|4395|4392|4390|4389|4398|4396|4387|4385|10289
1759846500000|2025-10-07 14:15:00|4391|4390|4398|4397|4399|4398|4390|4389|2847
1759846800000|2025-10-07 14:20:00|4399|4396|4401|4400|4407|4405|4398|4396|3441
1759847100000|2025-10-07 14:25:00|4402|4399|4396|4394|4402|4400|4396|4394|1348
1759847400000|2025-10-07 14:30:00|4395|4393|4401|4399|4401|4399|4395|4393|2064
1759847700000|2025-10-07 14:35:00|4402|4400|4402|4401|4403|4402|4400|4399|3724
1759848000000|2025-10-07 14:40:00|4401|4400|4391|4389|4401|4400|4391|4389|3989
1759848300000|2025-10-07 14:45:00|4390|4390|4390|4388|4392|4391|4390|4388|936
1759848600000|2025-10-07 14:50:00|4391|4389|4396|4395|4396|4395|4390|4388|2532
1759848900000|2025-10-07 14:55:00|4395|4394|4398|4397|4401|4400|4395|4394|3550
1759849200000|2025-10-07 15:00:00|4399|4396|4408|4406|4408|4407|4399|4396|2309
1759849500000|2025-10-07 15:05:00|4407|4407|4402|4401|4413|4411|4402|4401|7356
1759849800000|2025-10-07 15:10:00|4401|4400|4399|4397|4406|4405|4397|4396|7436
1759850100000|2025-10-07 15:15:00|4400|4399|4404|4402|4408|4407|4399|4398|6165
1759850400000|2025-10-07 15:20:00|4403|4403|4408|4407|4411|4410|4403|4402|5470
1759850700000|2025-10-07 15:25:00|4407|4406|4405|4403|4407|4406|4403|4402|7397
1759906800000|2025-10-08 07:00:00|4372|4360|4367|4363|4374|4368|4348|4345|7843
1759907100000|2025-10-08 07:05:00|4366|4362|4360|4357|4374|4371|4360|4357|5260
1759907400000|2025-10-08 07:10:00|4359|4356|4370|4367|4370|4367|4358|4355|4737
1759907700000|2025-10-08 07:15:00|4369|4365|4363|4360|4372|4371|4363|4360|2350
1759908000000|2025-10-08 07:20:00|4362|4359|4367|4364|4370|4369|4362|4359|1758
1759908300000|2025-10-08 07:25:00|4366|4365|4362|4360|4368|4366|4362|4359|4365
1759908600000|2025-10-08 07:30:00|4363|4361|4364|4363|4364|4363|4354|4352|4153
1759908900000|2025-10-08 07:35:00|4363|4362|4365|4363|4367|4365|4359|4356|707
1759909200000|2025-10-08 07:40:00|4364|4362|4346|4344|4364|4363|4344|4343|6661
1759909500000|2025-10-08 07:45:00|4345|4343|4352|4350|4352|4351|4340|4338|1875
1759909800000|2025-10-08 07:50:00|4353|4351|4368|4365|4368|4366|4353|4351|6616
1759910100000|2025-10-08 07:55:00|4369|4366|4365|4363|4369|4367|4363|4362|774
1759910400000|2025-10-08 08:00:00|4364|4364|4365|4363|4370|4368|4362|4360|3116
1759910700000|2025-10-08 08:05:00|4364|4362|4363|4361|4365|4364|4361|4359|1781
1759911000000|2025-10-08 08:10:00|4362|4360|4366|4364|4367|4365|4362|4360|4509
1759911300000|2025-10-08 08:15:00|4365|4363|4364|4362|4368|4367|4362|4361|1771
1759911600000|2025-10-08 08:20:00|4363|4363|4356|4354|4363|4363|4355|4354|738
1759911900000|2025-10-08 08:25:00|4357|4355|4353|4351|4357|4355|4352|4350|3073
1759912200000|2025-10-08 08:30:00|4354|4352|4360|4358|4360|4358|4352|4350|4660
1759912500000|2025-10-08 08:35:00|4359|4359|4367|4365|4369|4367|4359|4359|903
1759912800000|2025-10-08 08:40:00|4366|4364|4362|4360|4369|4368|4362|4360|1043
1759913100000|2025-10-08 08:45:00|4363|4361|4368|4366|4370|4368|4362|4361|1643
1759913400000|2025-10-08 08:50:00|4367|4365|4365|4363|4368|4366|4361|4359|3400
1759913700000|2025-10-08 08:55:00|4364|4362|4359|4357|4365|4364|4352|4350|2268
1759914000000|2025-10-08 09:00:00|4360|4358|4362|4360|4366|4364|4360|4358|1936
1759914300000|2025-10-08 09:05:00|4363|4361|4361|4360|4363|4361|4360|4358|1649
1759914600000|2025-10-08 09:10:00|4362|4361|4363|4361|4363|4361|4358|4356|1595
1759914900000|2025-10-08 09:15:00|4364|4362|4365|4363|4368|4367|4364|4362|1609
1759915200000|2025-10-08 09:20:00|4366|4364|4359|4357|4366|4364|4359|4357|1266
1759915500000|2025-10-08 09:25:00|4360|4358|4361|4359|4361|4360|4357|4356|3146
1759915800000|2025-10-08 09:30:00|4362|4360|4367|4365|4367|4366|4361|4359|559
1759916100000|2025-10-08 09:35:00|4369|4366|4368|4365|4376|4374|4367|4365|2715
1759916400000|2025-10-08 09:40:00|4367|4354|4360|4359|4367|4362|4356|4354|6272
1759916700000|2025-10-08 09:45:00|4361|4360|4359|4357|4363|4362|4358|4357|1129
1759917000000|2025-10-08 09:50:00|4360|4359|4359|4358|4363|4361|4358|4357|1069
1759917300000|2025-10-08 09:55:00|4358|4357|4357|4355|4360|4359|4356|4355|704
1759917600000|2025-10-08 10:00:00|4356|4356|4352|4350|4358|4356|4350|4348|3168
1759917900000|2025-10-08 10:05:00|4351|4349|4354|4352|4354|4353|4349|4347|2095
1759918200000|2025-10-08 10:10:00|4355|4353|4344|4342|4355|4353|4340|4339|5080
1759918500000|2025-10-08 10:15:00|4345|4343|4343|4341|4348|4347|4343|4341|784
1759918800000|2025-10-08 10:20:00|4342|4342|4339|4338|4342|4342|4339|4337|2568
1759919100000|2025-10-08 10:25:00|4340|4339|4345|4344|4346|4344|4340|4339|1123
1759919400000|2025-10-08 10:30:00|4346|4343|4351|4349|4352|4350|4345|4343|1509
1759919700000|2025-10-08 10:35:00|4352|4350|4354|4353|4355|4353|4352|4350|1655
1759920000000|2025-10-08 10:40:00|4355|4352|4353|4351|4356|4354|4352|4350|982
1759920300000|2025-10-08 10:45:00|4352|4352|4355|4353|4355|4354|4352|4350|1133
1759920600000|2025-10-08 10:50:00|4353|4354|4357|4355|4358|4356|4353|4351|1247
1759920900000|2025-10-08 10:55:00|4358|4356|4361|4359|4367|4365|4358|4356|2321
1759921200000|2025-10-08 11:00:00|4358|4356|4362|4361|4364|4363|4358|4356|1504
1759921500000|2025-10-08 11:05:00|4363|4362|4364|4362|4365|4364|4361|4360|2093
1759921800000|2025-10-08 11:10:00|4363|4361|4366|4364|4367|4366|4363|4361|786
1759922100000|2025-10-08 11:15:00|4367|4365|4366|4364|4368|4367|4366|4364|2878
1759922400000|2025-10-08 11:20:00|4365|4363|4361|4359|4366|4364|4360|4358|988
1759922700000|2025-10-08 11:25:00|4362|4360|4360|4358|4365|4363|4359|4358|2773
1759923000000|2025-10-08 11:30:00|4359|4360|4361|4359|4362|4361|4358|4357|1292
1759923300000|2025-10-08 11:35:00|4362|4360|4364|4362|4364|4362|4361|4360|349
1759923600000|2025-10-08 11:40:00|4363|4361|4362|4360|4364|4362|4360|4358|1557
1759923900000|2025-10-08 11:45:00|4361|4359|4364|4363|4364|4363|4361|4359|958
1759924200000|2025-10-08 11:50:00|4365|4362|4361|4360|4366|4364|4361|4360|3340
1759924500000|2025-10-08 11:55:00|4360|4359|4356|4354|4360|4359|4351|4350|1086
1759924800000|2025-10-08 12:00:00|4355|4353|4356|4354|4358|4356|4354|4352|121
1759925100000|2025-10-08 12:05:00|4357|4355|4359|4357|4361|4360|4357|4355|1783
1759925400000|2025-10-08 12:10:00|4358|4358|4354|4353|4358|4358|4354|4352|1308
1759925700000|2025-10-08 12:15:00|4353|4352|4350|4348|4353|4353|4350|4348|1268
1759926000000|2025-10-08 12:20:00|4349|4346|4351|4349|4352|4351|4348|4346|4044
1759926300000|2025-10-08 12:25:00|4350|4348|4346|4344|4351|4349|4344|4342|759
1759926600000|2025-10-08 12:30:00|4345|4343|4342|4340|4345|4343|4340|4338|4028
1759926900000|2025-10-08 12:35:00|4343|4341|4346|4344|4346|4345|4342|4340|1914
1759927200000|2025-10-08 12:40:00|4345|4343|4349|4348|4349|4348|4344|4342|1169
1759927500000|2025-10-08 12:45:00|4348|4347|4348|4347|4350|4348|4347|4345|2630
1759927800000|2025-10-08 12:50:00|4347|4346|4346|4344|4352|4350|4346|4344|2846
1759928100000|2025-10-08 12:55:00|4349|4345|4347|4345|4352|4350|4347|4344|2441
1759928400000|2025-10-08 13:00:00|4348|4346|4346|4344|4348|4347|4342|4341|3120
1759928700000|2025-10-08 13:05:00|4345|4343|4347|4345|4351|4349|4345|4343|1244
1759929000000|2025-10-08 13:10:00|4346|4346|4348|4346|4348|4347|4345|4343|917
1759929300000|2025-10-08 13:15:00|4350|4348|4353|4351|4357|4355|4349|4347|6002
1759929600000|2025-10-08 13:20:00|4352|4350|4355|4353|4355|4354|4352|4350|4730
1759929900000|2025-10-08 13:25:00|4354|4352|4346|4344|4355|4352|4345|4344|8965
1759930200000|2025-10-08 13:30:00|4345|4342|4341|4340|4347|4346|4341|4339|7108
1759930500000|2025-10-08 13:35:00|4342|4341|4340|4338|4347|4345|4335|4333|5248
1759930800000|2025-10-08 13:40:00|4339|4337|4339|4338|4340|4339|4333|4331|4797
1759931100000|2025-10-08 13:45:00|4338|4336|4348|4346|4348|4347|4335|4333|4278
1759931400000|2025-10-08 13:50:00|4347|4345|4342|4340|4347|4345|4341|4339|3756
1759931700000|2025-10-08 13:55:00|4344|4341|4344|4342|4346|4345|4342|4341|4593
1759932000000|2025-10-08 14:00:00|4345|4343|4338|4337|4348|4347|4338|4336|6230
1759932300000|2025-10-08 14:05:00|4339|4338|4341|4339|4346|4345|4337|4335|3306
1759932600000|2025-10-08 14:10:00|4342|4340|4348|4346|4348|4347|4340|4338|4295
1759932900000|2025-10-08 14:15:00|4347|4345|4348|4346|4348|4347|4346|4344|3839
1759933200000|2025-10-08 14:20:00|4349|4347|4345|4343|4350|4348|4345|4343|3192
1759933500000|2025-10-08 14:25:00|4346|4344|4346|4345|4349|4347|4345|4343|1588
1759933800000|2025-10-08 14:30:00|4345|4344|4344|4343|4349|4348|4344|4342|2971
1759934100000|2025-10-08 14:35:00|4345|4342|4334|4332|4345|4343|4333|4332|4476
1759934400000|2025-10-08 14:40:00|4333|4333|4335|4334|4336|4335|4333|4331|8269
1759934700000|2025-10-08 14:45:00|4336|4335|4328|4327|4339|4337|4328|4326|4333
1759935000000|2025-10-08 14:50:00|4327|4326|4329|4328|4331|4329|4325|4324|2789
1759935300000|2025-10-08 14:55:00|4330|4329|4327|4326|4330|4329|4326|4324|1573
1759935600000|2025-10-08 15:00:00|4328|4327|4327|4325|4331|4330|4326|4325|4084
1759935900000|2025-10-08 15:05:00|4326|4324|4328|4327|4328|4327|4323|4322|9467
1759936200000|2025-10-08 15:10:00|4329|4328|4328|4327|4330|4329|4323|4322|6322
1759936500000|2025-10-08 15:15:00|4329|4326|4327|4326|4332|4331|4327|4326|8187
1759936800000|2025-10-08 15:20:00|4328|4327|4329|4328|4331|4330|4327|4326|8575
1759937100000|2025-10-08 15:25:00|4328|4327|4328|4327|4330|4329|4327|4326|4943
1759993200000|2025-10-09 07:00:00|4326|4322|4337|4333|4343|4340|4322|4318|3830
1759993500000|2025-10-09 07:05:00|4336|4335|4346|4343|4349|4345|4336|4333|9205
1759993800000|2025-10-09 07:10:00|4345|4342|4356|4355|4356|4355|4341|4339|1875
1759994100000|2025-10-09 07:15:00|4355|4353|4369|4367|4369|4367|4350|4348|6622
1759994400000|2025-10-09 07:20:00|4372|4369|4372|4370|4373|4371|4359|4357|9418
1759994700000|2025-10-09 07:25:00|4374|4371|4362|4360|4380|4377|4360|4358|11160
1759995000000|2025-10-09 07:30:00|4361|4359|4355|4353|4362|4360|4352|4350|3024
1759995300000|2025-10-09 07:35:00|4354|4354|4353|4351|4363|4361|4352|4351|4952
1759995600000|2025-10-09 07:40:00|4352|4350|4361|4359|4362|4360|4344|4343|3007
1759995900000|2025-10-09 07:45:00|4362|4360|4371|4369|4373|4371|4362|4360|5226
1759996200000|2025-10-09 07:50:00|4370|4368|4365|4363|4370|4368|4363|4361|5973
1759996500000|2025-10-09 07:55:00|4364|4362|4366|4364|4370|4368|4361|4359|6014
1759996800000|2025-10-09 08:00:00|4370|4367|4371|4369|4375|4372|4368|4367|2886
1759997100000|2025-10-09 08:05:00|4370|4368|4366|4365|4370|4368|4366|4364|1756
1759997400000|2025-10-09 08:10:00|4367|4364|4364|4362|4370|4368|4363|4361|2030
1759997700000|2025-10-09 08:15:00|4363|4361|4357|4355|4364|4362|4357|4355|2399
1759998000000|2025-10-09 08:20:00|4356|4354|4361|4359|4366|4364|4356|4354|4034
1759998300000|2025-10-09 08:25:00|4360|4358|4360|4358|4365|4363|4355|4353|3425
1759998600000|2025-10-09 08:30:00|4361|4359|4358|4356|4362|4360|4356|4354|2508
1759998900000|2025-10-09 08:35:00|4360|4357|4358|4356|4362|4360|4358|4356|2086
1759999200000|2025-10-09 08:40:00|4357|4355|4353|4352|4357|4355|4351|4349|2918
1759999500000|2025-10-09 08:45:00|4352|4351|4353|4351|4355|4353|4351|4350|1552
1759999800000|2025-10-09 08:50:00|4352|4350|4358|4356|4358|4356|4352|4350|1332
1760000100000|2025-10-09 08:55:00|4357|4355|4355|4354|4365|4363|4354|4353|2541
1760000400000|2025-10-09 09:00:00|4354|4353|4351|4350|4354|4353|4350|4348|1728
1760000700000|2025-10-09 09:05:00|4349|4349|4351|4349|4352|4351|4349|4347|1185
1760001000000|2025-10-09 09:10:00|4353|4351|4353|4352|4356|4355|4352|4350|2529
1760001300000|2025-10-09 09:15:00|4355|4353|4359|4357|4359|4357|4353|4351|1464
1760001600000|2025-10-09 09:20:00|4360|4358|4355|4354|4361|4359|4355|4354|3681
1760001900000|2025-10-09 09:25:00|4354|4353|4354|4352|4357|4355|4353|4352|3284
1760002200000|2025-10-09 09:30:00|4353|4351|4356|4354|4356|4354|4349|4347|1626
1760002500000|2025-10-09 09:35:00|4358|4355|4359|4357|4360|4359|4357|4355|891
1760002800000|2025-10-09 09:40:00|4358|4356|4353|4351|4358|4356|4352|4350|5294
1760003100000|2025-10-09 09:45:00|4352|4350|4345|4343|4352|4350|4342|4341|4649
1760003400000|2025-10-09 09:50:00|4346|4344|4351|4349|4351|4350|4343|4342|3340
1760003700000|2025-10-09 09:55:00|4350|4348|4347|4345|4351|4349|4344|4343|4419
1760004000000|2025-10-09 10:00:00|4346|4344|4347|4345|4349|4347|4344|4343|2382
1760004300000|2025-10-09 10:05:00|4348|4346|4351|4349|4353|4351|4348|4346|3340
1760004600000|2025-10-09 10:10:00|4352|4350|4357|4356|4359|4357|4352|4350|1030
1760004900000|2025-10-09 10:15:00|4356|4354|4355|4353|4356|4354|4352|4350|1268
1760005200000|2025-10-09 10:20:00|4356|4354|4350|4349|4356|4354|4349|4348|1258
1760005500000|2025-10-09 10:25:00|4351|4350|4352|4351|4352|4351|4347|4345|4376
1760005800000|2025-10-09 10:30:00|4353|4353|4355|4353|4357|4355|4353|4352|1455
1760006100000|2025-10-09 10:35:00|4354|4352|4354|4352|4357|4355|4352|4350|2731
1760006400000|2025-10-09 10:40:00|4353|4353|4353|4352|4355|4353|4352|4350|1783
1760006700000|2025-10-09 10:45:00|4354|4353|4355|4353|4355|4353|4353|4351|1422
1760007000000|2025-10-09 10:50:00|4354|4354|4358|4356|4358|4356|4353|4352|2324
1760007300000|2025-10-09 10:55:00|4360|4357|4367|4365|4367|4365|4359|4357|4449
1760007600000|2025-10-09 11:00:00|4366|4363|4368|4366|4369|4367|4365|4363|4563
1760007900000|2025-10-09 11:05:00|4367|4364|4371|4369|4373|4372|4364|4363|2658
1760008200000|2025-10-09 11:10:00|4370|4370|4368|4366|4373|4371|4367|4365|2275
1760008500000|2025-10-09 11:15:00|4367|4365|4364|4362|4368|4365|4364|4362|184
1760008800000|2025-10-09 11:20:00|4365|4363|4362|4360|4365|4364|4361|4360|1603
1760009100000|2025-10-09 11:25:00|4361|4361|4360|4359|4363|4362|4360|4359|229
1760009400000|2025-10-09 11:30:00|4361|4358|4365|4363|4366|4364|4361|4358|1784
1760009700000|2025-10-09 11:35:00|4364|4362|4366|4364|4366|4365|4362|4361|3291
1760010000000|2025-10-09 11:40:00|4365|4363|4366|4364|4368|4366|4364|4363|1281
1760010300000|2025-10-09 11:45:00|4367|4365|4365|4364|4369|4367|4364|4363|776
1760010600000|2025-10-09 11:50:00|4364|4363|4361|4360|4364|4363|4361|4360|2021
1760010900000|2025-10-09 11:55:00|4360|4359|4357|4355|4360|4359|4357|4355|2064
1760011200000|2025-10-09 12:00:00|4358|4356|4355|4353|4360|4358|4354|4352|2343
1760011500000|2025-10-09 12:05:00|4354|4352|4349|4348|4355|4353|4349|4348|1660
1760011800000|2025-10-09 12:10:00|4350|4349|4348|4346|4350|4349|4344|4343|2140
1760012100000|2025-10-09 12:15:00|4349|4347|4345|4343|4349|4347|4343|4341|1450
1760012400000|2025-10-09 12:20:00|4344|4342|4344|4343|4348|4346|4344|4342|2670
1760012700000|2025-10-09 12:25:00|4343|4342|4342|4341|4344|4343|4342|4341|1613
1760013000000|2025-10-09 12:30:00|4341|4340|4346|4344|4347|4346|4340|4338|2764
1760013300000|2025-10-09 12:35:00|4345|4343|4352|4350|4353|4352|4344|4342|10047
1760013600000|2025-10-09 12:40:00|4351|4349|4348|4346|4351|4349|4346|4344|1914
1760013900000|2025-10-09 12:45:00|4347|4345|4348|4346|4348|4346|4345|4344|1866
1760014200000|2025-10-09 12:50:00|4347|4344|4351|4349|4351|4349|4345|4344|849
1760014500000|2025-10-09 12:55:00|4350|4348|4351|4349|4351|4350|4348|4346|1285
1760014800000|2025-10-09 13:00:00|4350|4350|4349|4347|4351|4350|4345|4344|1749
1760015100000|2025-10-09 13:05:00|4350|4348|4351|4349|4354|4352|4350|4348|571
1760015400000|2025-10-09 13:10:00|4350|4348|4347|4345|4352|4350|4346|4345|1515
1760015700000|2025-10-09 13:15:00|4346|4344|4351|4349|4351|4350|4346|4344|2067
1760016000000|2025-10-09 13:20:00|4352|4350|4350|4349|4353|4351|4348|4347|3251
1760016300000|2025-10-09 13:25:00|4351|4350|4351|4349|4351|4350|4348|4347|4805
1760016600000|2025-10-09 13:30:00|4350|4348|4336|4334|4350|4348|4336|4334|6724
1760016900000|2025-10-09 13:35:00|4337|4335|4333|4331|4337|4336|4332|4331|1925
1760017200000|2025-10-09 13:40:00|4332|4330|4322|4320|4333|4331|4321|4320|5994
1760017500000|2025-10-09 13:45:00|4320|4318|4308|4306|4320|4318|4304|4303|15965
1760017800000|2025-10-09 13:50:00|4307|4305|4306|4304|4311|4309|4302|4301|15356
1760018100000|2025-10-09 13:55:00|4307|4305|4299|4298|4309|4308|4299|4298|17895
1760018400000|2025-10-09 14:00:00|4298|4297|4309|4307|4313|4310|4298|4297|13974
1760018700000|2025-10-09 14:05:00|4308|4306|4306|4304|4312|4311|4306|4304|6078
1760019000000|2025-10-09 14:10:00|4307|4305|4311|4309|4314|4313|4307|4305|5400
1760019300000|2025-10-09 14:15:00|4310|4308|4314|4312|4314|4313|4308|4306|5800
1760019600000|2025-10-09 14:20:00|4313|4311|4318|4316|4318|4317|4311|4310|5457
1760019900000|2025-10-09 14:25:00|4319|4317|4308|4306|4321|4319|4308|4306|4308
1760020200000|2025-10-09 14:30:00|4307|4307|4309|4308|4309|4308|4307|4306|2439
1760020500000|2025-10-09 14:35:00|4310|4309|4317|4315|4317|4315|4306|4305|3620
1760020800000|2025-10-09 14:40:00|4318|4316|4314|4312|4320|4318|4313|4311|2817
1760021100000|2025-10-09 14:45:00|4312|4310|4320|4318|4320|4319|4312|4310|4326
1760021400000|2025-10-09 14:50:00|4318|4317|4321|4319|4321|4319|4314|4312|9025
1760021700000|2025-10-09 14:55:00|4320|4320|4321|4319|4324|4322|4319|4317|5181
1760022000000|2025-10-09 15:00:00|4322|4320|4315|4313|4323|4322|4315|4313|8039
1760022300000|2025-10-09 15:05:00|4314|4312|4313|4312|4314|4312|4309|4307|5997
1760022600000|2025-10-09 15:10:00|4312|4311|4308|4307|4314|4312|4308|4307|4613
1760022900000|2025-10-09 15:15:00|4307|4305|4307|4306|4309|4307|4304|4303|9634
1760023200000|2025-10-09 15:20:00|4306|4305|4308|4307|4313|4312|4306|4305|10826
1760023500000|2025-10-09 15:25:00|4307|4306|4305|4304|4311|4310|4305|4304|5856
1760079600000|2025-10-10 07:00:00|4296|4290|4296|4293|4310|4307|4291|4288|6205
1760079900000|2025-10-10 07:05:00|4297|4292|4303|4300|4304|4302|4295|4292|2705
1760080200000|2025-10-10 07:10:00|4302|4301|4318|4317|4323|4322|4302|4301|3120
1760080500000|2025-10-10 07:15:00|4319|4315|4333|4331|4334|4332|4315|4312|4324
1760080800000|2025-10-10 07:20:00|4332|4330|4342|4340|4342|4340|4327|4325|4824
1760081100000|2025-10-10 07:25:00|4340|4339|4337|4335|4344|4342|4330|4328|5953
1760081400000|2025-10-10 07:30:00|4338|4336|4331|4329|4346|4344|4329|4327|4218
1760081700000|2025-10-10 07:35:00|4332|4328|4337|4335|4337|4335|4328|4327|1852
1760082000000|2025-10-10 07:40:00|4336|4334|4344|4343|4344|4343|4336|4333|2871
1760082300000|2025-10-10 07:45:00|4346|4344|4345|4343|4350|4349|4344|4342|4769
1760082600000|2025-10-10 07:50:00|4346|4344|4348|4346|4348|4346|4339|4337|3590
1760082900000|2025-10-10 07:55:00|4347|4345|4351|4349|4351|4350|4347|4345|2587
1760083200000|2025-10-10 08:00:00|4350|4348|4351|4350|4363|4362|4350|4348|11344
1760083500000|2025-10-10 08:05:00|4350|4349|4344|4342|4353|4351|4342|4340|3916
1760083800000|2025-10-10 08:10:00|4345|4343|4350|4348|4350|4348|4340|4337|3087
1760084100000|2025-10-10 08:15:00|4349|4349|4350|4348|4355|4354|4349|4348|1129
1760084400000|2025-10-10 08:20:00|4349|4347|4350|4348|4352|4350|4344|4343|5313
1760084700000|2025-10-10 08:25:00|4351|4349|4341|4339|4351|4350|4341|4339|3109
1760085000000|2025-10-10 08:30:00|4340|4338|4334|4332|4341|4339|4332|4330|2537
1760085300000|2025-10-10 08:35:00|4335|4333|4335|4333|4337|4336|4332|4331|1131
1760085600000|2025-10-10 08:40:00|4337|4334|4347|4345|4347|4345|4337|4334|2783
1760085900000|2025-10-10 08:45:00|4346|4344|4350|4348|4350|4348|4345|4343|2019
1760086200000|2025-10-10 08:50:00|4349|4347|4350|4348|4354|4352|4348|4345|2725
1760086500000|2025-10-10 08:55:00|4349|4347|4347|4345|4349|4348|4345|4344|1907
1760086800000|2025-10-10 09:00:00|4348|4346|4345|4342|4349|4347|4343|4341|2384
1760087100000|2025-10-10 09:05:00|4344|4343|4344|4343|4346|4344|4341|4340|546
1760087400000|2025-10-10 09:10:00|4343|4342|4342|4340|4344|4342|4341|4340|3404
1760087700000|2025-10-10 09:15:00|4340|4339|4339|4337|4342|4341|4337|4336|1574
1760088000000|2025-10-10 09:20:00|4338|4338|4341|4339|4341|4339|4337|4335|911
1760088300000|2025-10-10 09:25:00|4340|4340|4336|4334|4341|4340|4336|4334|5200
1760088600000|2025-10-10 09:30:00|4335|4333|4333|4331|4336|4334|4332|4331|3743
1760088900000|2025-10-10 09:35:00|4334|4332|4333|4331|4336|4334|4330|4329|4490
1760089200000|2025-10-10 09:40:00|4334|4332|4334|4332|4336|4334|4332|4330|1686
1760089500000|2025-10-10 09:45:00|4336|4334|4332|4330|4336|4334|4331|4329|807
1760089800000|2025-10-10 09:50:00|4331|4329|4330|4329|4334|4333|4329|4327|4720
1760090100000|2025-10-10 09:55:00|4329|4328|4327|4325|4331|4330|4326|4324|7805
1760090400000|2025-10-10 10:00:00|4326|4324|4325|4323|4328|4327|4323|4322|1459
1760090700000|2025-10-10 10:05:00|4326|4325|4327|4325|4330|4329|4325|4323|1180
1760091000000|2025-10-10 10:10:00|4326|4324|4324|4322|4327|4325|4322|4321|805
1760091300000|2025-10-10 10:15:00|4323|4321|4326|4325|4328|4326|4321|4319|645
1760091600000|2025-10-10 10:20:00|4325|4324|4322|4320|4325|4324|4322|4320|1389
1760091900000|2025-10-10 10:25:00|4321|4319|4321|4319|4323|4321|4320|4318|1400
1760092200000|2025-10-10 10:30:00|4323|4320|4326|4324|4326|4324|4322|4320|738
1760092500000|2025-10-10 10:35:00|4325|4325|4328|4326|4329|4327|4324|4323|2339
1760092800000|2025-10-10 10:40:00|4329|4327|4335|4333|4335|4334|4329|4327|1413
1760093100000|2025-10-10 10:45:00|4334|4334|4333|4331|4334|4334|4331|4329|1767
1760093400000|2025-10-10 10:50:00|4332|4330|4332|4331|4336|4335|4331|4330|2786
1760093700000|2025-10-10 10:55:00|4333|4332|4339|4337|4341|4339|4333|4332|5898
1760094000000|2025-10-10 11:00:00|4338|4336|4348|4347|4385|4383|4338|4336|28904
1760094300000|2025-10-10 11:05:00|4350|4348|4302|4300|4350|4348|4275|4271|33653
1760094600000|2025-10-10 11:10:00|4303|4301|4325|4322|4328|4326|4303|4300|4697
1760094900000|2025-10-10 11:15:00|4323|4323|4323|4320|4330|4328|4320|4317|4296
1760095200000|2025-10-10 11:20:00|4322|4318|4321|4320|4325|4323|4319|4316|1454
1760095500000|2025-10-10 11:25:00|4324|4322|4316|4314|4331|4328|4315|4314|5682
1760095800000|2025-10-10 11:30:00|4315|4313|4311|4309|4321|4319|4310|4308|3535
1760096100000|2025-10-10 11:35:00|4309|4306|4304|4302|4311|4309|4302|4300|4659
1760096400000|2025-10-10 11:40:00|4305|4303|4297|4296|4305|4303|4297|4296|4117
1760096700000|2025-10-10 11:45:00|4296|4295|4298|4296|4300|4299|4289|4287|3013
1760097000000|2025-10-10 11:50:00|4300|4298|4304|4301|4305|4303|4297|4296|2583
1760097300000|2025-10-10 11:55:00|4303|4302|4307|4306|4308|4307|4302|4301|2865
1760097600000|2025-10-10 12:00:00|4306|4305|4307|4305|4307|4306|4304|4303|1759
1760097900000|2025-10-10 12:05:00|4308|4306|4300|4298|4309|4308|4297|4295|7829
1760098200000|2025-10-10 12:10:00|4299|4299|4305|4303|4306|4304|4299|4299|3626
1760098500000|2025-10-10 12:15:00|4304|4302|4308|4306|4308|4306|4303|4301|4376
1760098800000|2025-10-10 12:20:00|4313|4307|4330|4328|4334|4333|4312|4307|6809
1760099100000|2025-10-10 12:25:00|4329|4331|4330|4328|4334|4332|4323|4321|5442
1760099400000|2025-10-10 12:30:00|4329|4326|4321|4319|4329|4326|4318|4316|11026
1760099700000|2025-10-10 12:35:00|4320|4318|4314|4313|4322|4320|4314|4313|1072
1760100000000|2025-10-10 12:40:00|4315|4312|4312|4310|4315|4314|4311|4309|2731
1760100300000|2025-10-10 12:45:00|4311|4309|4314|4313|4314|4313|4310|4309|2033
1760100600000|2025-10-10 12:50:00|4315|4315|4312|4311|4316|4315|4311|4309|2227
1760100900000|2025-10-10 12:55:00|4311|4310|4312|4310|4312|4310|4310|4309|552
1760101200000|2025-10-10 13:00:00|4313|4311|4317|4315|4319|4318|4313|4311|1464
1760101500000|2025-10-10 13:05:00|4319|4317|4311|4309|4319|4317|4310|4309|3609
1760101800000|2025-10-10 13:10:00|4312|4310|4310|4309|4318|4316|4310|4309|9073
1760102100000|2025-10-10 13:15:00|4311|4310|4309|4307|4312|4310|4306|4304|2687
1760102400000|2025-10-10 13:20:00|4310|4308|4313|4312|4313|4312|4308|4307|2586
1760102700000|2025-10-10 13:25:00|4314|4313|4317|4315|4318|4317|4314|4312|3329
1760103000000|2025-10-10 13:30:00|4318|4316|4317|4315|4319|4318|4316|4314|3689
1760103300000|2025-10-10 13:35:00|4318|4317|4312|4310|4319|4317|4311|4310|2445
1760103600000|2025-10-10 13:40:00|4311|4309|4316|4314|4320|4318|4310|4309|2398
1760103900000|2025-10-10 13:45:00|4317|4315|4314|4312|4322|4320|4314|4312|2251
1760104200000|2025-10-10 13:50:00|4315|4313|4304|4303|4318|4316|4304|4302|2521
1760104500000|2025-10-10 13:55:00|4305|4304|4302|4300|4307|4305|4300|4299|8254
1760104800000|2025-10-10 14:00:00|4303|4301|4313|4311|4316|4314|4299|4298|6898
1760105100000|2025-10-10 14:05:00|4312|4312|4314|4313|4318|4317|4311|4309|6603
1760105400000|2025-10-10 14:10:00|4313|4312|4311|4309|4313|4312|4309|4307|3506
1760105700000|2025-10-10 14:15:00|4310|4308|4310|4308|4310|4308|4304|4303|2598
1760106000000|2025-10-10 14:20:00|4309|4309|4309|4307|4314|4313|4309|4307|4443
1760106300000|2025-10-10 14:25:00|4308|4308|4309|4307|4310|4308|4306|4304|3199
1760106600000|2025-10-10 14:30:00|4308|4306|4309|4308|4310|4308|4306|4305|6646
1760106900000|2025-10-10 14:35:00|4310|4307|4310|4309|4311|4310|4308|4306|6882
1760107200000|2025-10-10 14:40:00|4311|4311|4312|4310|4318|4316|4311|4310|4029
1760107500000|2025-10-10 14:45:00|4313|4311|4311|4310|4315|4314|4311|4310|2662
1760107800000|2025-10-10 14:50:00|4312|4311|4312|4311|4313|4312|4309|4308|4021
1760108100000|2025-10-10 14:55:00|4313|4310|4274|4273|4313|4312|4265|4263|42349
1760108400000|2025-10-10 15:00:00|4273|4272|4254|4252|4273|4272|4246|4245|40435
1760108700000|2025-10-10 15:05:00|4252|4251|4251|4249|4260|4258|4239|4237|54092
1760109000000|2025-10-10 15:10:00|4252|4251|4247|4245|4265|4264|4243|4241|11392
1760109300000|2025-10-10 15:15:00|4245|4244|4236|4235|4248|4247|4230|4229|28214
1760109600000|2025-10-10 15:20:00|4237|4236|4234|4232|4239|4238|4230|4229|27295
1760109900000|2025-10-10 15:25:00|4233|4233|4221|4218|4237|4235|4220|4218|29778
1757919600000|2025-09-15 07:00:00|4410|4395|4412|4410|4426|4423|4407|4395|8081
1757919900000|2025-09-15 07:05:00|4416|4413|4408|4405|4416|4413|4404|4401|4224
1757920200000|2025-09-15 07:10:00|4409|4406|4400|4399|4413|4410|4400|4399|3847
1757920500000|2025-09-15 07:15:00|4399|4397|4412|4409|4412|4410|4397|4395|2613
1757920800000|2025-09-15 07:20:00|4411|4408|4413|4412|4415|4414|4409|4407|1775
1757921100000|2025-09-15 07:25:00|4414|4414|4409|4407|4416|4414|4409|4407|5304
1757921400000|2025-09-15 07:30:00|4408|4406|4416|4414|4419|4418|4407|4406|1392
1757921700000|2025-09-15 07:35:00|4417|4415|4410|4408|4419|4417|4408|4406|5107
1757922000000|2025-09-15 07:40:00|4409|4409|4399|4397|4410|4409|4398|4396|549
1757922300000|2025-09-15 07:45:00|4400|4398|4402|4400|4403|4402|4400|4398|1441
1757922600000|2025-09-15 07:50:00|4404|4399|4402|4400|4405|4403|4401|4399|2340
1757922900000|2025-09-15 07:55:00|4403|4401|4410|4408|4412|4410|4403|4401|1789
1757923200000|2025-09-15 08:00:00|4411|4409|4426|4425|4427|4426|4404|4402|6289
1757923500000|2025-09-15 08:05:00|4427|4426|4430|4428|4434|4432|4423|4422|8049
1757923800000|2025-09-15 08:10:00|4431|4429|4433|4431|4435|4433|4429|4427|1536
1757924100000|2025-09-15 08:15:00|4432|4430|4438|4436|4440|4439|4430|4428|6780
1757924400000|2025-09-15 08:20:00|4439|4437|4432|4430|4439|4437|4429|4428|4743
1757924700000|2025-09-15 08:25:00|4431|4429|4426|4424|4431|4429|4422|4420|4792
1757925000000|2025-09-15 08:30:00|4425|4425|4412|4410|4426|4425|4411|4410|538
1757925300000|2025-09-15 08:35:00|4411|4411|4422|4421|4422|4421|4410|4408|653
1757925600000|2025-09-15 08:40:00|4421|4420|4417|4416|4421|4420|4415|4413|1032
1757925900000|2025-09-15 08:45:00|4418|4417|4413|4411|4421|4419|4412|4410|2682
1757926200000|2025-09-15 08:50:00|4412|4410|4403|4401|4413|4411|4402|4401|2856
1757926500000|2025-09-15 08:55:00|4402|4402|4400|4398|4404|4403|4398|4396|5840
1757926800000|2025-09-15 09:00:00|4399|4396|4399|4398|4406|4405|4397|4396|4942
1757927100000|2025-09-15 09:05:00|4400|4399|4396|4395|4400|4399|4396|4395|744
1757927400000|2025-09-15 09:10:00|4397|4396|4390|4388|4397|4396|4388|4387|6405
1757927700000|2025-09-15 09:15:00|4389|4390|4394|4393|4396|4394|4389|4390|759
1757928000000|2025-09-15 09:20:00|4393|4391|4392|4390|4395|4394|4389|4388|284
1757928300000|2025-09-15 09:25:00|4393|4391|4395|4393|4397|4395|4393|4391|1377
1757928600000|2025-09-15 09:30:00|4394|4392|4395|4393|4397|4395|4393|4391|3443
1757928900000|2025-09-15 09:35:00|4394|4391|4394|4393|4395|4393|4391|4390|1156
1757929200000|2025-09-15 09:40:00|4393|4392|4393|4392|4395|4394|4388|4386|2339
1757929500000|2025-09-15 09:45:00|4394|4393|4391|4390|4394|4393|4390|4389|1010
1757929800000|2025-09-15 09:50:00|4390|4389|4391|4389|4393|4392|4390|4388|2055
1757930100000|2025-09-15 09:55:00|4390|4388|4393|4391|4395|4393|4389|4387|1625
1757930400000|2025-09-15 10:00:00|4394|4392|4394|4392|4396|4395|4393|4392|2249
1757930700000|2025-09-15 10:05:00|4393|4391|4399|4397|4399|4398|4392|4391|3861
1757931000000|2025-09-15 10:10:00|4398|4396|4399|4397|4399|4398|4398|4396|1215
1757931300000|2025-09-15 10:15:00|4398|4398|4400|4398|4400|4399|4398|4397|920
1757931600000|2025-09-15 10:20:00|4399|4397|4397|4395|4399|4398|4397|4395|942
1757931900000|2025-09-15 10:25:00|4399|4396|4397|4395|4399|4397|4396|4395|89
1757932200000|2025-09-15 10:30:00|4398|4396|4401|4399|4402|4401|4397|4395|2177
1757932500000|2025-09-15 10:35:00|4400|4397|4400|4398|4400|4399|4398|4397|432
1757932800000|2025-09-15 10:40:00|4399|4397|4400|4398|4400|4398|4394|4392|774
1757933100000|2025-09-15 10:45:00|4399|4397|4402|4400|4405|4404|4399|4397|5213
1757933400000|2025-09-15 10:50:00|4403|4401|4406|4405|4406|4405|4402|4400|1454
1757933700000|2025-09-15 10:55:00|4405|4404|4407|4405|4408|4406|4405|4403|1831
1757934000000|2025-09-15 11:00:00|4406|4403|4402|4401|4407|4404|4402|4400|1454
1757934300000|2025-09-15 11:05:00|4403|4399|4401|4399|4403|4399|4399|4398|812
1757934600000|2025-09-15 11:10:00|4400|4400|4401|4400|4403|4402|4400|4398|514
1757934900000|2025-09-15 11:15:00|4402|4399|4406|4405|4408|4407|4402|4399|1949
1757935200000|2025-09-15 11:20:00|4408|4407|4407|4405|4410|4408|4406|4405|1353
1757935500000|2025-09-15 11:25:00|4408|4406|4404|4402|4408|4406|4402|4400|1645
1757935800000|2025-09-15 11:30:00|4403|4403|4401|4399|4404|4403|4399|4397|620
1757936100000|2025-09-15 11:35:00|4400|4398|4406|4404|4408|4406|4400|4398|943
1757936400000|2025-09-15 11:40:00|4407|4405|4409|4407|4409|4408|4405|4404|581
1757936700000|2025-09-15 11:45:00|4410|4408|4410|4408|4411|4410|4408|4407|1566
1757937000000|2025-09-15 11:50:00|4409|4410|4415|4414|4416|4414|4409|4409|3214
1757937300000|2025-09-15 11:55:00|4416|4415|4416|4414|4418|4416|4415|4413|521
1757937600000|2025-09-15 12:00:00|4415|4415|4416|4414|4420|4418|4415|4413|2734
1757937900000|2025-09-15 12:05:00|4415|4413|4409|4408|4415|4413|4409|4406|2740
1757938200000|2025-09-15 12:10:00|4408|4406|4407|4406|4408|4407|4405|4403|3244
1757938500000|2025-09-15 12:15:00|4408|4407|4410|4408|4417|4416|4408|4407|4184
1757938800000|2025-09-15 12:20:00|4409|4407|4405|4403|4409|4408|4403|4401|950
1757939100000|2025-09-15 12:25:00|4406|4404|4408|4406|4410|4408|4406|4404|2468
1757939400000|2025-09-15 12:30:00|4407|4407|4398|4396|4407|4407|4398|4396|3972
1757939700000|2025-09-15 12:35:00|4397|4395|4391|4389|4397|4396|4390|4389|1985
1757940000000|2025-09-15 12:40:00|4390|4388|4395|4394|4395|4394|4388|4387|1384
1757940300000|2025-09-15 12:45:00|4397|4395|4392|4391|4397|4396|4392|4391|5347
1757940600000|2025-09-15 12:50:00|4393|4392|4394|4393|4396|4395|4393|4392|688
1757940900000|2025-09-15 12:55:00|4393|4392|4390|4389|4394|4392|4390|4389|3600
1757941200000|2025-09-15 13:00:00|4391|4388|4389|4387|4392|4391|4386|4384|1160
1757941500000|2025-09-15 13:05:00|4388|4386|4390|4389|4392|4390|4386|4385|3190
1757941800000|2025-09-15 13:10:00|4389|4388|4385|4383|4389|4388|4384|4383|945
1757942100000|2025-09-15 13:15:00|4384|4384|4379|4378|4386|4384|4376|4375|3365
1757942400000|2025-09-15 13:20:00|4380|4379|4385|4383|4385|4384|4380|4379|5149
1757942700000|2025-09-15 13:25:00|4384|4382|4380|4378|4385|4384|4378|4376|8258
1757943000000|2025-09-15 13:30:00|4379|4379|4374|4372|4380|4379|4371|4369|8411
1757943300000|2025-09-15 13:35:00|4373|4373|4370|4369|4375|4373|4367|4366|9362
1757943600000|2025-09-15 13:40:00|4371|4370|4370|4368|4375|4373|4363|4362|10949
1757943900000|2025-09-15 13:45:00|4371|4369|4369|4368|4375|4374|4366|4364|9756
1757944200000|2025-09-15 13:50:00|4370|4369|4372|4371|4372|4371|4368|4367|5380
1757944500000|2025-09-15 13:55:00|4373|4372|4378|4376|4378|4376|4372|4371|3205
1757944800000|2025-09-15 14:00:00|4379|4378|4373|4372|4379|4378|4373|4371|3691
1757945100000|2025-09-15 14:05:00|4374|4374|4375|4374|4376|4375|4371|4370|5568
1757945400000|2025-09-15 14:10:00|4378|4373|4383|4381|4384|4382|4378|4373|3570
1757945700000|2025-09-15 14:15:00|4384|4382|4385|4383|4386|4384|4384|4382|1605
1757946000000|2025-09-15 14:20:00|4386|4384|4390|4388|4391|4389|4385|4383|6959
1757946300000|2025-09-15 14:25:00|4389|4387|4393|4391|4395|4393|4387|4385|7044
1757946600000|2025-09-15 14:30:00|4392|4390|4397|4396|4398|4397|4392|4390|5369
1757946900000|2025-09-15 14:35:00|4398|4395|4394|4392|4398|4397|4393|4391|6510
1757947200000|2025-09-15 14:40:00|4393|4391|4395|4393|4395|4394|4390|4389|2920
1757947500000|2025-09-15 14:45:00|4394|4394|4395|4393|4395|4394|4394|4392|6214
1757947800000|2025-09-15 14:50:00|4394|4392|4393|4391|4394|4392|4392|4390|1549
1757948100000|2025-09-15 14:55:00|4392|4390|4393|4392|4394|4392|4391|4390|2296
1757948400000|2025-09-15 15:00:00|4395|4393|4389|4387|4395|4393|4389|4387|4769
1757948700000|2025-09-15 15:05:00|4388|4386|4389|4388|4392|4390|4387|4386|5913
1757949000000|2025-09-15 15:10:00|4390|4389|4390|4388|4390|4389|4388|4387|7112
1757949300000|2025-09-15 15:15:00|4394|4389|4398|4397|4398|4397|4392|4389|13649
1757949600000|2025-09-15 15:20:00|4399|4398|4395|4394|4399|4398|4395|4394|8500
1757949900000|2025-09-15 15:25:00|4396|4395|4397|4395|4399|4397|4395|4394|9704
1758006000000|2025-09-16 07:00:00|4408|4388|4375|4373|4408|4392|4366|4363|4230
1758006300000|2025-09-16 07:05:00|4374|4372|4363|4360|4377|4374|4358|4355|14143
1758006600000|2025-09-16 07:10:00|4362|4364|4361|4359|4370|4367|4359|4358|12556
1758006900000|2025-09-16 07:15:00|4362|4360|4349|4347|4365|4362|4349|4347|14759
1758007200000|2025-09-16 07:20:00|4348|4346|4363|4362|4364|4363|4348|4346|10661
1758007500000|2025-09-16 07:25:00|4362|4361|4354|4352|4363|4362|4348|4346|13912
1758007800000|2025-09-16 07:30:00|4355|4353|4349|4348|4362|4360|4349|4347|4964
1758008100000|2025-09-16 07:35:00|4350|4349|4356|4354|4356|4354|4347|4345|7242
1758008400000|2025-09-16 07:40:00|4359|4357|4357|4355|4359|4357|4351|4349|3716
1758008700000|2025-09-16 07:45:00|4358|4356|4373|4371|4373|4371|4358|4356|3134
1758009000000|2025-09-16 07:50:00|4372|4372|4371|4370|4373|4372|4367|4365|5294
1758009300000|2025-09-16 07:55:00|4372|4369|4368|4366|4374|4372|4367|4366|4457
1758009600000|2025-09-16 08:00:00|4371|4367|4377|4375|4377|4375|4368|4366|7782
1758009900000|2025-09-16 08:05:00|4378|4376|4393|4392|4393|4392|4378|4376|6275
1758010200000|2025-09-16 08:10:00|4392|4390|4397|4396|4397|4396|4386|4384|1939
1758010500000|2025-09-16 08:15:00|4399|4397|4399|4397|4405|4402|4397|4395|3257
1758010800000|2025-09-16 08:20:00|4398|4396|4396|4394|4399|4397|4395|4393|1229
1758011100000|2025-09-16 08:25:00|4395|4393|4398|4396|4400|4398|4391|4389|2798
1758011400000|2025-09-16 08:30:00|4397|4395|4398|4396|4400|4398|4393|4391|1491
1758011700000|2025-09-16 08:35:00|4397|4395|4397|4395|4399|4397|4395|4394|6766
1758012000000|2025-09-16 08:40:00|4396|4394|4394|4393|4398|4396|4394|4392|1009
1758012300000|2025-09-16 08:45:00|4392|4391|4393|4391|4394|4393|4390|4389|1954
1758012600000|2025-09-16 08:50:00|4392|4392|4394|4392|4394|4392|4390|4389|784
1758012900000|2025-09-16 08:55:00|4395|4393|4388|4386|4397|4395|4386|4384|3651
1758013200000|2025-09-16 09:00:00|4387|4387|4384|4383|4387|4387|4380|4378|3100
1758013500000|2025-09-16 09:05:00|4383|4382|4388|4387|4390|4388|4383|4381|1824
1758013800000|2025-09-16 09:10:00|4387|4386|4394|4392|4394|4392|4387|4386|1301
1758014100000|2025-09-16 09:15:00|4396|4394|4394|4392|4397|4395|4392|4391|1866
1758014400000|2025-09-16 09:20:00|4393|4391|4397|4395|4397|4396|4391|4390|780
1758014700000|2025-09-16 09:25:00|4396|4394|4390|4388|4397|4395|4388|4386|2195
1758015000000|2025-09-16 09:30:00|4389|4387|4389|4387|4390|4389|4386|4384|2196
1758015300000|2025-09-16 09:35:00|4388|4388|4384|4383|4390|4389|4382|4381|2671
1758015600000|2025-09-16 09:40:00|4386|4384|4385|4383|4387|4385|4383|4382|742
1758015900000|2025-09-16 09:45:00|4384|4381|4380|4378|4384|4382|4380|4378|935
1758016200000|2025-09-16 09:50:00|4379|4376|4379|4378|4380|4379|4374|4373|3649
1758016500000|2025-09-16 09:55:00|4378|4377|4373|4371|4378|4377|4372|4370|4041
1758016800000|2025-09-16 10:00:00|4372|4370|4367|4366|4372|4370|4363|4362|4812
1758017100000|2025-09-16 10:05:00|4369|4367|4370|4368|4370|4369|4367|4366|2820
1758017400000|2025-09-16 10:10:00|4369|4367|4369|4368|4370|4368|4367|4365|4207
1758017700000|2025-09-16 10:15:00|4368|4367|4365|4364|4369|4368|4364|4363|1504
1758018000000|2025-09-16 10:20:00|4364|4363|4365|4364|4367|4366|4364|4363|1844
1758018300000|2025-09-16 10:25:00|4366|4365|4371|4370|4373|4371|4364|4362|3789
1758018600000|2025-09-16 10:30:00|4372|4371|4373|4372|4376|4374|4372|4370|1546
1758018900000|2025-09-16 10:35:00|4375|4373|4375|4373|4375|4374|4373|4372|1036
1758019200000|2025-09-16 10:40:00|4376|4374|4375|4373|4377|4376|4373|4372|2281
1758019500000|2025-09-16 10:45:00|4374|4374|4373|4371|4376|4375|4372|4371|2283
1758019800000|2025-09-16 10:50:00|4372|4373|4375|4373|4377|4376|4372|4372|2607
1758020100000|2025-09-16 10:55:00|4377|4375|4378|4376|4380|4378|4376|4374|2909
1758020400000|2025-09-16 11:00:00|4379|4377|4382|4380|4386|4384|4379|4377|1710
1758020700000|2025-09-16 11:05:00|4381|4379|4381|4379|4381|4379|4378|4377|3534
1758021000000|2025-09-16 11:10:00|4380|4380|4386|4385|4389|4387|4380|4379|3262
1758021300000|2025-09-16 11:15:00|4385|4383|4379|4378|4385|4383|4379|4378|1501
1758021600000|2025-09-16 11:20:00|4380|4379|4382|4380|4383|4382|4380|4379|807
1758021900000|2025-09-16 11:25:00|4381|4381|4384|4383|4386|4384|4381|4380|1252
1758022200000|2025-09-16 11:30:00|4383|4382|4387|4385|4387|4386|4383|4382|896
1758022500000|2025-09-16 11:35:00|4389|4386|4389|4387|4390|4389|4388|4385|5461
1758022800000|2025-09-16 11:40:00|4390|4388|4386|4384|4392|4390|4385|4383|167
1758023100000|2025-09-16 11:45:00|4385|4385|4382|4381|4385|4385|4382|4380|197
1758023400000|2025-09-16 11:50:00|4381|4380|4379|4377|4382|4380|4379|4377|1077
1758023700000|2025-09-16 11:55:00|4378|4376|4384|4382|4385|4383|4377|4375|2413
1758024000000|2025-09-16 12:00:00|4383|4383|4385|4383|4391|4389|4383|4382|1588
1758024300000|2025-09-16 12:05:00|4384|4382|4389|4387|4392|4390|4382|4380|1803
1758024600000|2025-09-16 12:10:00|4390|4388|4386|4384|4390|4389|4384|4383|4379
1758024900000|2025-09-16 12:15:00|4388|4385|4388|4387|4389|4387|4384|4383|601
1758025200000|2025-09-16 12:20:00|4389|4386|4385|4383|4389|4386|4384|4382|566
1758025500000|2025-09-16 12:25:00|4386|4384|4387|4385|4388|4386|4385|4383|644
1758025800000|2025-09-16 12:30:00|4386|4384|4385|4383|4389|4387|4382|4381|3677
1758026100000|2025-09-16 12:35:00|4386|4384|4388|4386|4392|4391|4386|4384|2909
1758026400000|2025-09-16 12:40:00|4387|4385|4393|4391|4393|4391|4387|4385|1309
1758026700000|2025-09-16 12:45:00|4395|4393|4394|4392|4396|4394|4392|4391|2092
1758027000000|2025-09-16 12:50:00|4395|4393|4385|4384|4395|4393|4385|4384|978
1758027300000|2025-09-16 12:55:00|4387|4383|4378|4376|4390|4388|4373|4371|3236
1758027600000|2025-09-16 13:00:00|4377|4375|4378|4377|4386|4384|4377|4375|1718
1758027900000|2025-09-16 13:05:00|4377|4375|4377|4375|4377|4376|4374|4373|3828
1758028200000|2025-09-16 13:10:00|4376|4374|4376|4374|4377|4375|4373|4372|2899
1758028500000|2025-09-16 13:15:00|4377|4376|4375|4373|4378|4377|4371|4370|4030
1758028800000|2025-09-16 13:20:00|4374|4372|4374|4372|4376|4374|4371|4370|2144
1758029100000|2025-09-16 13:25:00|4373|4371|4375|4373|4380|4379|4373|4371|4636
1758029400000|2025-09-16 13:30:00|4374|4374|4385|4383|4385|4383|4374|4373|5342
1758029700000|2025-09-16 13:35:00|4384|4381|4373|4371|4384|4381|4372|4371|3708
1758030000000|2025-09-16 13:40:00|4374|4372|4370|4368|4374|4373|4365|4363|3947
1758030300000|2025-09-16 13:45:00|4369|4367|4372|4370|4375|4373|4368|4367|5543
1758030600000|2025-09-16 13:50:00|4371|4369|4373|4371|4374|4372|4367|4366|2655
1758030900000|2025-09-16 13:55:00|4374|4372|4380|4379|4380|4379|4372|4371|4267
1758031200000|2025-09-16 14:00:00|4381|4378|4376|4374|4381|4379|4370|4368|3037
1758031500000|2025-09-16 14:05:00|4375|4375|4383|4381|4384|4383|4375|4373|3137
1758031800000|2025-09-16 14:10:00|4384|4382|4383|4381|4384|4383|4380|4379|1066
1758032100000|2025-09-16 14:15:00|4382|4382|4382|4380|4390|4388|4382|4380|3805
1758032400000|2025-09-16 14:20:00|4384|4382|4386|4384|4388|4387|4383|4381|2476
1758032700000|2025-09-16 14:25:00|4387|4385|4390|4388|4390|4388|4383|4382|3734
1758033000000|2025-09-16 14:30:00|4389|4387|4391|4389|4391|4390|4388|4386|2748
1758033300000|2025-09-16 14:35:00|4392|4390|4394|4393|4398|4396|4391|4389|2807
1758033600000|2025-09-16 14:40:00|4396|4394|4385|4383|4396|4394|4384|4382|6028
1758033900000|2025-09-16 14:45:00|4384|4384|4374|4372|4387|4386|4374|4372|2573
1758034200000|2025-09-16 14:50:00|4373|4371|4374|4373|4375|4373|4372|4370|7078
1758034500000|2025-09-16 14:55:00|4373|4371|4367|4365|4374|4373|4366|4365|4731
1758034800000|2025-09-16 15:00:00|4368|4366|4363|4361|4369|4368|4362|4361|9724
1758035100000|2025-09-16 15:05:00|4364|4362|4367|4365|4369|4368|4364|4362|6345
1758035400000|2025-09-16 15:10:00|4368|4366|4367|4365|4371|4370|4367|4365|10008
1758035700000|2025-09-16 15:15:00|4368|4366|4367|4366|4369|4368|4365|4364|8315
1758036000000|2025-09-16 15:20:00|4366|4365|4367|4366|4369|4368|4365|4364|14455
1758036300000|2025-09-16 15:25:00|4368|4367|4363|4361|4368|4367|4360|4359|12618
1758092400000|2025-09-17 07:00:00|4369|4361|4343|4340|4369|4361|4331|4329|12644
1758092700000|2025-09-17 07:05:00|4345|4342|4346|4344|4347|4344|4331|4329|20482
1758093000000|2025-09-17 07:10:00|4348|4345|4339|4337|4351|4349|4338|4337|5508
1758093300000|2025-09-17 07:15:00|4340|4339|4341|4339|4345|4342|4337|4335|6465
1758093600000|2025-09-17 07:20:00|4340|4338|4332|4330|4340|4338|4330|4328|8843
1758093900000|2025-09-17 07:25:00|4333|4331|4347|4345|4348|4346|4328|4326|4547
1758094200000|2025-09-17 07:30:00|4348|4346|4354|4352|4354|4353|4348|4346|5257
1758094500000|2025-09-17 07:35:00|4353|4351|4374|4372|4375|4374|4351|4350|23674
1758094800000|2025-09-17 07:40:00|4373|4373|4366|4365|4374|4373|4365|4364|8079
1758095100000|2025-09-17 07:45:00|4365|4364|4358|4356|4365|4364|4356|4354|10545
1758095400000|2025-09-17 07:50:00|4359|4357|4353|4351|4359|4357|4352|4350|4695
1758095700000|2025-09-17 07:55:00|4352|4350|4352|4349|4353|4352|4350|4348|4802
1758096000000|2025-09-17 08:00:00|4351|4350|4347|4345|4352|4351|4344|4343|976
1758096300000|2025-09-17 08:05:00|4348|4346|4345|4344|4351|4349|4344|4343|2239
1758096600000|2025-09-17 08:10:00|4344|4343|4334|4332|4344|4343|4334|4332|2517
1758096900000|2025-09-17 08:15:00|4333|4331|4332|4330|4334|4333|4330|4329|15988
1758097200000|2025-09-17 08:20:00|4333|4331|4332|4331|4337|4335|4331|4330|3744
1758097500000|2025-09-17 08:25:00|4331|4330|4325|4324|4333|4332|4323|4322|3753
1758097800000|2025-09-17 08:30:00|4326|4323|4333|4332|4337|4335|4326|4323|4476
1758098100000|2025-09-17 08:35:00|4332|4331|4334|4332|4336|4334|4332|4330|3368
1758098400000|2025-09-17 08:40:00|4333|4331|4326|4324|4334|4332|4324|4323|1702
1758098700000|2025-09-17 08:45:00|4328|4325|4324|4322|4331|4330|4323|4322|3618
1758099000000|2025-09-17 08:50:00|4325|4323|4327|4326|4328|4327|4325|4322|8444
1758099300000|2025-09-17 08:55:00|4328|4327|4322|4320|4328|4327|4322|4320|2334
1758099600000|2025-09-17 09:00:00|4320|4321|4307|4306|4320|4321|4306|4305|9241
1758099900000|2025-09-17 09:05:00|4308|4307|4309|4307|4311|4310|4306|4305|7908
1758100200000|2025-09-17 09:10:00|4310|4308|4309|4308|4313|4311|4308|4307|4425
1758100500000|2025-09-17 09:15:00|4310|4309|4315|4314|4316|4314|4309|4308|3572
1758100800000|2025-09-17 09:20:00|4313|4312|4319|4317|4320|4318|4313|4312|3490
1758101100000|2025-09-17 09:25:00|4318|4318|4328|4326|4328|4327|4318|4316|8196
1758101400000|2025-09-17 09:30:00|4327|4325|4333|4331|4334|4332|4326|4325|7240
1758101700000|2025-09-17 09:35:00|4334|4332|4330|4329|4337|4335|4330|4328|5630
1758102000000|2025-09-17 09:40:00|4331|4330|4331|4330|4335|4333|4331|4329|2755
1758102300000|2025-09-17 09:45:00|4332|4329|4328|4327|4333|4332|4326|4325|2667
1758102600000|2025-09-17 09:50:00|4327|4326|4328|4327|4329|4328|4327|4326|1806
1758102900000|2025-09-17 09:55:00|4329|4326|4329|4328|4330|4328|4325|4324|10721
1758103200000|2025-09-17 10:00:00|4328|4327|4330|4328|4331|4329|4328|4327|5930
1758103500000|2025-09-17 10:05:00|4331|4329|4333|4332|4334|4332|4331|4329|2097
1758103800000|2025-09-17 10:10:00|4331|4329|4329|4327|4334|4333|4328|4326|6290
1758104100000|2025-09-17 10:15:00|4330|4328|4333|4331|4334|4332|4330|4328|3390
1758104400000|2025-09-17 10:20:00|4332|4330|4334|4332|4334|4332|4332|4330|509
1758104700000|2025-09-17 10:25:00|4333|4331|4331|4329|4334|4332|4331|4329|1275
1758105000000|2025-09-17 10:30:00|4330|4328|4328|4327|4331|4329|4326|4325|5786
1758105300000|2025-09-17 10:35:00|4327|4326|4321|4320|4327|4327|4321|4320|3638
1758105600000|2025-09-17 10:40:00|4320|4319|4314|4312|4322|4321|4313|4311|4292
1758105900000|2025-09-17 10:45:00|4313|4313|4315|4313|4316|4314|4313|4312|2371
1758106200000|2025-09-17 10:50:00|4314|4314|4316|4315|4319|4318|4314|4312|4103
1758106500000|2025-09-17 10:55:00|4315|4314|4315|4314|4316|4315|4313|4312|3004
1758106800000|2025-09-17 11:00:00|4314|4313|4310|4309|4314|4313|4310|4308|7002
1758107100000|2025-09-17 11:05:00|4311|4308|4307|4306|4311|4308|4307|4306|1346
1758107400000|2025-09-17 11:10:00|4308|4305|4315|4313|4315|4313|4308|4305|8043
1758107700000|2025-09-17 11:15:00|4314|4314|4310|4309|4315|4314|4310|4308|2527
1758108000000|2025-09-17 11:20:00|4309|4308|4319|4317|4319|4318|4309|4308|1712
1758108300000|2025-09-17 11:25:00|4318|4316|4310|4309|4318|4316|4305|4304|11521
1758108600000|2025-09-17 11:30:00|4309|4308|4302|4301|4312|4311|4301|4300|15097
1758108900000|2025-09-17 11:35:00|4301|4300|4311|4309|4311|4310|4300|4298|12233
1758109200000|2025-09-17 11:40:00|4310|4308|4310|4308|4311|4310|4307|4306|3429
1758109500000|2025-09-17 11:45:00|4311|4309|4314|4312|4314|4313|4310|4309|2226
1758109800000|2025-09-17 11:50:00|4315|4313|4320|4319|4321|4319|4315|4313|1901
1758110100000|2025-09-17 11:55:00|4321|4318|4319|4317|4321|4318|4317|4316|2766
1758110400000|2025-09-17 12:00:00|4318|4316|4320|4318|4320|4319|4316|4315|4227
1758110700000|2025-09-17 12:05:00|4321|4319|4321|4320|4321|4320|4319|4317|2461
1758111000000|2025-09-17 12:10:00|4320|4319|4323|4321|4323|4321|4318|4317|5309
1758111300000|2025-09-17 12:15:00|4324|4322|4324|4323|4326|4325|4323|4322|7713
1758111600000|2025-09-17 12:20:00|4325|4324|4336|4335|4336|4335|4325|4324|3029
1758111900000|2025-09-17 12:25:00|4337|4336|4336|4333|4338|4337|4335|4333|4363
1758112200000|2025-09-17 12:30:00|4334|4334|4331|4329|4335|4334|4330|4329|5406
1758112500000|2025-09-17 12:35:00|4332|4330|4327|4325|4332|4330|4323|4321|3791
1758112800000|2025-09-17 12:40:00|4326|4324|4327|4325|4328|4327|4325|4324|1356
1758113100000|2025-09-17 12:45:00|4328|4326|4331|4330|4331|4330|4326|4324|2717
1758113400000|2025-09-17 12:50:00|4332|4331|4331|4330|4336|4334|4331|4330|1471
1758113700000|2025-09-17 12:55:00|4332|4331|4333|4331|4333|4332|4330|4329|3201
1758114000000|2025-09-17 13:00:00|4332|4332|4330|4328|4333|4332|4325|4323|4275
1758114300000|2025-09-17 13:05:00|4331|4329|4327|4325|4331|4329|4326|4325|1753
1758114600000|2025-09-17 13:10:00|4326|4326|4322|4321|4327|4326|4322|4321|3659
1758114900000|2025-09-17 13:15:00|4321|4320|4313|4312|4321|4320|4309|4307|7017
1758115200000|2025-09-17 13:20:00|4314|4313|4317|4316|4317|4316|4313|4312|4249
1758115500000|2025-09-17 13:25:00|4316|4315|4314|4312|4317|4315|4313|4312|6007
1758115800000|2025-09-17 13:30:00|4313|4313|4330|4328|4330|4328|4313|4312|5200
1758116100000|2025-09-17 13:35:00|4329|4327|4338|4336|4339|4337|4329|4327|5816
1758116400000|2025-09-17 13:40:00|4337|4337|4336|4334|4341|4340|4334|4332|9609
1758116700000|2025-09-17 13:45:00|4335|4333|4341|4340|4343|4342|4334|4332|5709
1758117000000|2025-09-17 13:50:00|4343|4341|4345|4343|4345|4344|4340|4339|1233
1758117300000|2025-09-17 13:55:00|4346|4344|4344|4342|4346|4344|4339|4337|2931
1758117600000|2025-09-17 14:00:00|4346|4344|4346|4344|4349|4347|4341|4340|6528
1758117900000|2025-09-17 14:05:00|4345|4345|4349|4347|4350|4349|4345|4344|2170
1758118200000|2025-09-17 14:10:00|4348|4346|4347|4345|4350|4348|4345|4343|2678
1758118500000|2025-09-17 14:15:00|4348|4346|4347|4345|4350|4349|4346|4344|6899
1758118800000|2025-09-17 14:20:00|4346|4344|4345|4343|4347|4345|4343|4342|7025
1758119100000|2025-09-17 14:25:00|4344|4342|4341|4340|4346|4344|4341|4340|4335
1758119400000|2025-09-17 14:30:00|4343|4341|4342|4341|4345|4344|4342|4340|4919
1758119700000|2025-09-17 14:35:00|4341|4340|4344|4342|4344|4343|4338|4337|5833
1758120000000|2025-09-17 14:40:00|4342|4340|4343|4342|4344|4343|4341|4339|6629
1758120300000|2025-09-17 14:45:00|4344|4343|4349|4347|4353|4351|4343|4341|6058
1758120600000|2025-09-17 14:50:00|4348|4346|4348|4347|4351|4349|4346|4344|5387
1758120900000|2025-09-17 14:55:00|4347|4346|4347|4346|4348|4347|4347|4346|3705
1758121200000|2025-09-17 15:00:00|4348|4347|4349|4348|4356|4355|4348|4346|9703
1758121500000|2025-09-17 15:05:00|4348|4346|4351|4349|4351|4350|4346|4345|8599
1758121800000|2025-09-17 15:10:00|4350|4348|4348|4346|4351|4349|4347|4346|4489
1758122100000|2025-09-17 15:15:00|4349|4347|4347|4346|4352|4350|4347|4346|13695
1758122400000|2025-09-17 15:20:00|4346|4345|4345|4344|4347|4346|4343|4342|6223
1758122700000|2025-09-17 15:25:00|4344|4343|4350|4348|4350|4348|4344|4343|8053
1758178800000|2025-09-18 07:00:00|4308|4305|4283|4280|4317|4313|4278|4275|21390
1758179100000|2025-09-18 07:05:00|4284|4281|4289|4286|4296|4294|4281|4278|14920
1758179400000|2025-09-18 07:10:00|4290|4287|4298|4296|4301|4300|4286|4283|14347
1758179700000|2025-09-18 07:15:00|4297|4295|4313|4311|4315|4312|4296|4293|7537
1758180000000|2025-09-18 07:20:00|4312|4310|4310|4307|4313|4311|4303|4300|4988
1758180300000|2025-09-18 07:25:00|4309|4308|4293|4291|4311|4309|4293|4290|12189
1758180600000|2025-09-18 07:30:00|4292|4292|4281|4279|4294|4292|4278|4276|17005
1758180900000|2025-09-18 07:35:00|4280|4278|4287|4285|4287|4286|4279|4277|8024
1758181200000|2025-09-18 07:40:00|4286|4284|4291|4289|4293|4291|4283|4281|5376
1758181500000|2025-09-18 07:45:00|4293|4291|4294|4292|4296|4295|4292|4290|5675
1758181800000|2025-09-18 07:50:00|4295|4291|4294|4292|4295|4294|4293|4291|5063
1758182100000|2025-09-18 07:55:00|4293|4291|4293|4291|4296|4294|4290|4287|2206
1758182400000|2025-09-18 08:00:00|4292|4290|4306|4304|4306|4305|4291|4290|10819
1758182700000|2025-09-18 08:05:00|4305|4305|4299|4297|4308|4306|4298|4296|7539
1758183000000|2025-09-18 08:10:00|4301|4299|4318|4317|4318|4317|4301|4299|3836
1758183300000|2025-09-18 08:15:00|4320|4318|4306|4304|4320|4318|4306|4304|6042
1758183600000|2025-09-18 08:20:00|4307|4305|4314|4313|4316|4314|4306|4305|7113
1758183900000|2025-09-18 08:25:00|4315|4314|4314|4313|4322|4320|4313|4311|6136
1758184200000|2025-09-18 08:30:00|4313|4312|4318|4316|4319|4318|4313|4311|2536
1758184500000|2025-09-18 08:35:00|4317|4315|4318|4316|4324|4322|4315|4314|3843
1758184800000|2025-09-18 08:40:00|4319|4317|4322|4320|4323|4321|4316|4314|2674
1758185100000|2025-09-18 08:45:00|4323|4321|4329|4328|4330|4328|4322|4321|3463
1758185400000|2025-09-18 08:50:00|4330|4327|4337|4335|4337|4335|4327|4326|6263
1758185700000|2025-09-18 08:55:00|4335|4333|4331|4330|4338|4337|4329|4328|6401
1758186000000|2025-09-18 09:00:00|4332|4331|4330|4328|4335|4333|4324|4322|6115
1758186300000|2025-09-18 09:05:00|4329|4327|4329|4328|4331|4329|4324|4322|4743
1758186600000|2025-09-18 09:10:00|4330|4329|4339|4338|4342|4340|4329|4328|13009
1758186900000|2025-09-18 09:15:00|4338|4337|4333|4331|4339|4337|4332|4331|1746
1758187200000|2025-09-18 09:20:00|4332|4332|4331|4329|4336|4335|4330|4329|4277
1758187500000|2025-09-18 09:25:00|4330|4330|4333|4331|4334|4332|4330|4329|1666
1758187800000|2025-09-18 09:30:00|4332|4329|4335|4334|4335|4334|4326|4325|4732
1758188100000|2025-09-18 09:35:00|4336|4333|4332|4330|4337|4335|4330|4328|6233
1758188400000|2025-09-18 09:40:00|4331|4328|4338|4336|4338|4337|4329|4328|2429
1758188700000|2025-09-18 09:45:00|4337|4338|4341|4339|4342|4340|4337|4336|10037
1758189000000|2025-09-18 09:50:00|4340|4338|4331|4329|4340|4338|4331|4329|2836
1758189300000|2025-09-18 09:55:00|4330|4330|4326|4324|4330|4330|4325|4323|1319
1758189600000|2025-09-18 10:00:00|4327|4325|4338|4336|4339|4338|4326|4325|1809
1758189900000|2025-09-18 10:05:00|4339|4337|4335|4333|4342|4340|4334|4333|4242
1758190200000|2025-09-18 10:10:00|4337|4335|4331|4329|4338|4336|4331|4329|2975
1758190500000|2025-09-18 10:15:00|4332|4330|4335|4333|4337|4335|4330|4328|3130
1758190800000|2025-09-18 10:20:00|4334|4332|4336|4334|4336|4334|4332|4330|1267
1758191100000|2025-09-18 10:25:00|4335|4332|4334|4332|4335|4332|4331|4330|1684
1758191400000|2025-09-18 10:30:00|4333|4331|4330|4328|4334|4332|4328|4327|1932
1758191700000|2025-09-18 10:35:00|4329|4326|4322|4320|4330|4326|4321|4320|3840
1758192000000|2025-09-18 10:40:00|4321|4319|4318|4317|4322|4320|4318|4317|1679
1758192300000|2025-09-18 10:45:00|4319|4318|4320|4318|4320|4319|4318|4317|2419
1758192600000|2025-09-18 10:50:00|4319|4319|4320|4319|4324|4322|4319|4318|2951
1758192900000|2025-09-18 10:55:00|4319|4318|4321|4320|4323|4321|4315|4314|3456
1758193200000|2025-09-18 11:00:00|4328|4322|4326|4324|4329|4327|4323|4321|8943
1758193500000|2025-09-18 11:05:00|4327|4325|4328|4326|4329|4327|4326|4325|1146
1758193800000|2025-09-18 11:10:00|4327|4325|4325|4323|4329|4327|4323|4322|4017
1758194100000|2025-09-18 11:15:00|4326|4324|4328|4326|4330|4328|4321|4319|3990
1758194400000|2025-09-18 11:20:00|4327|4325|4335|4333|4337|4336|4326|4324|6915
1758194700000|2025-09-18 11:25:00|4334|4332|4333|4331|4336|4334|4330|4328|5501
1758195000000|2025-09-18 11:30:00|4334|4332|4326|4324|4340|4338|4324|4323|6863
1758195300000|2025-09-18 11:35:00|4323|4323|4323|4321|4328|4326|4319|4317|4164
1758195600000|2025-09-18 11:40:00|4324|4322|4308|4306|4324|4322|4306|4305|2508
1758195900000|2025-09-18 11:45:00|4307|4305|4305|4303|4308|4305|4299|4297|5873
1758196200000|2025-09-18 11:50:00|4307|4304|4315|4313|4315|4313|4307|4303|1855
1758196500000|2025-09-18 11:55:00|4316|4314|4321|4319|4321|4319|4316|4314|2740
1758196800000|2025-09-18 12:00:00|4322|4320|4315|4313|4322|4321|4311|4309|1904
1758197100000|2025-09-18 12:05:00|4316|4314|4313|4311|4316|4314|4312|4310|2546
1758197400000|2025-09-18 12:10:00|4312|4309|4309|4307|4312|4310|4306|4305|5204
1758197700000|2025-09-18 12:15:00|4308|4305|4305|4303|4308|4306|4300|4299|6230
1758198000000|2025-09-18 12:20:00|4304|4302|4310|4308|4310|4308|4302|4301|2919
1758198300000|2025-09-18 12:25:00|4309|4307|4309|4306|4311|4309|4304|4302|5086
1758198600000|2025-09-18 12:30:00|4308|4307|4304|4302|4308|4308|4301|4300|7232
1758198900000|2025-09-18 12:35:00|4305|4303|4306|4304|4306|4304|4303|4302|5331
1758199200000|2025-09-18 12:40:00|4308|4305|4302|4300|4309|4307|4299|4298|8962
1758199500000|2025-09-18 12:45:00|4301|4299|4293|4292|4301|4299|4293|4291|6451
1758199800000|2025-09-18 12:50:00|4292|4291|4290|4289|4292|4291|4288|4287|3938
1758200100000|2025-09-18 12:55:00|4289|4287|4296|4294|4298|4296|4289|4287|4955
1758200400000|2025-09-18 13:00:00|4295|4293|4297|4295|4297|4296|4290|4288|2520
1758200700000|2025-09-18 13:05:00|4299|4296|4301|4299|4302|4301|4299|4295|17444
1758201000000|2025-09-18 13:10:00|4302|4300|4304|4302|4307|4305|4300|4299|3157
1758201300000|2025-09-18 13:15:00|4305|4303|4297|4296|4305|4304|4297|4296|1634
1758201600000|2025-09-18 13:20:00|4296|4295|4298|4296|4300|4298|4295|4293|2478
1758201900000|2025-09-18 13:25:00|4299|4297|4297|4296|4300|4298|4297|4296|2167
1758202200000|2025-09-18 13:30:00|4298|4297|4295|4293|4308|4306|4295|4293|3047
1758202500000|2025-09-18 13:35:00|4294|4294|4296|4293|4302|4300|4294|4293|9153
1758202800000|2025-09-18 13:40:00|4295|4294|4303|4302|4304|4302|4290|4289|4316
1758203100000|2025-09-18 13:45:00|4302|4301|4310|4308|4311|4309|4300|4299|11892
1758203400000|2025-09-18 13:50:00|4311|4309|4304|4303|4314|4312|4303|4301|6365
1758203700000|2025-09-18 13:55:00|4303|4301|4308|4306|4308|4306|4301|4299|3448
1758204000000|2025-09-18 14:00:00|4307|4307|4300|4298|4308|4307|4297|4295|5728
1758204300000|2025-09-18 14:05:00|4302|4300|4303|4302|4306|4304|4295|4293|2549
1758204600000|2025-09-18 14:10:00|4304|4303|4293|4291|4304|4303|4292|4290|3976
1758204900000|2025-09-18 14:15:00|4295|4292|4297|4295|4298|4296|4293|4292|3758
1758205200000|2025-09-18 14:20:00|4298|4296|4302|4300|4302|4300|4296|4295|1170
1758205500000|2025-09-18 14:25:00|4303|4301|4309|4307|4309|4307|4303|4301|1189
1758205800000|2025-09-18 14:30:00|4310|4308|4309|4307|4318|4315|4308|4306|6352
1758206100000|2025-09-18 14:35:00|4308|4306|4304|4302|4309|4307|4302|4300|1583
1758206400000|2025-09-18 14:40:00|4303|4303|4299|4297|4304|4303|4298|4297|3843
1758206700000|2025-09-18 14:45:00|4298|4296|4299|4297|4299|4298|4293|4291|8562
1758207000000|2025-09-18 14:50:00|4300|4298|4295|4293|4301|4299|4291|4290|2722
1758207300000|2025-09-18 14:55:00|4296|4294|4299|4298|4300|4298|4293|4291|12939
1758207600000|2025-09-18 15:00:00|4300|4297|4294|4292|4300|4299|4293|4292|8305
1758207900000|2025-09-18 15:05:00|4293|4291|4283|4282|4294|4292|4281|4280|8169
1758208200000|2025-09-18 15:10:00|4282|4280|4288|4286|4288|4286|4280|4278|12912
1758208500000|2025-09-18 15:15:00|4287|4287|4289|4288|4294|4292|4287|4286|9059
1758208800000|2025-09-18 15:20:00|4290|4289|4287|4285|4290|4289|4286|4285|14754
1758209100000|2025-09-18 15:25:00|4286|4286|4285|4283|4287|4286|4284|4282|22450
1758265200000|2025-09-19 07:00:00|4313|4302|4304|4300|4320|4318|4302|4298|6016
1758265500000|2025-09-19 07:05:00|4305|4301|4306|4303|4309|4306|4296|4295|5383
1758265800000|2025-09-19 07:10:00|4303|4304|4311|4308|4311|4309|4302|4300|5288
1758266100000|2025-09-19 07:15:00|4312|4309|4320|4318|4323|4321|4312|4309|9876
1758266400000|2025-09-19 07:20:00|4319|4317|4317|4315|4319|4318|4312|4310|2047
1758266700000|2025-09-19 07:25:00|4316|4314|4322|4320|4322|4321|4313|4312|12483
1758267000000|2025-09-19 07:30:00|4321|4322|4329|4327|4333|4331|4321|4322|16540
1758267300000|2025-09-19 07:35:00|4328|4328|4327|4325|4331|4329|4323|4322|6837
1758267600000|2025-09-19 07:40:00|4326|4326|4321|4319|4329|4327|4319|4317|1435
1758267900000|2025-09-19 07:45:00|4322|4320|4322|4320|4325|4324|4321|4319|1999
1758268200000|2025-09-19 07:50:00|4323|4321|4330|4329|4331|4329|4321|4320|1787
1758268500000|2025-09-19 07:55:00|4331|4330|4327|4325|4333|4332|4327|4325|7114
1758268800000|2025-09-19 08:00:00|4328|4323|4333|4331|4333|4331|4323|4322|1748
1758269100000|2025-09-19 08:05:00|4332|4330|4337|4336|4337|4336|4329|4328|4973
1758269400000|2025-09-19 08:10:00|4338|4335|4340|4338|4342|4340|4337|4335|3555
1758269700000|2025-09-19 08:15:00|4342|4339|4345|4344|4356|4354|4342|4339|5587
1758270000000|2025-09-19 08:20:00|4344|4343|4339|4337|4344|4343|4338|4337|1546
1758270300000|2025-09-19 08:25:00|4338|4336|4338|4336|4342|4340|4337|4336|2681
1758270600000|2025-09-19 08:30:00|4337|4335|4333|4331|4337|4335|4329|4328|5757
1758270900000|2025-09-19 08:35:00|4332|4330|4333|4332|4335|4333|4331|4330|1713
1758271200000|2025-09-19 08:40:00|4332|4331|4327|4326|4333|4332|4323|4322|6715
1758271500000|2025-09-19 08:45:00|4326|4325|4320|4319|4331|4330|4320|4319|7365
1758271800000|2025-09-19 08:50:00|4318|4316|4318|4316|4321|4319|4315|4313|3808
1758272100000|2025-09-19 08:55:00|4317|4315|4317|4316|4319|4317|4315|4314|2655
1758272400000|2025-09-19 09:00:00|4316|4314|4311|4309|4316|4314|4310|4308|2835
1758272700000|2025-09-19 09:05:00|4310|4308|4309|4308|4313|4311|4309|4308|2810
1758273000000|2025-09-19 09:10:00|4311|4309|4300|4298|4311|4309|4299|4298|4595
1758273300000|2025-09-19 09:15:00|4299|4297|4308|4306|4308|4306|4298|4297|3567
1758273600000|2025-09-19 09:20:00|4307|4305|4308|4306|4310|4308|4307|4305|1559
1758273900000|2025-09-19 09:25:00|4306|4304|4311|4309|4312|4311|4306|4304|2025
1758274200000|2025-09-19 09:30:00|4312|4310|4310|4308|4313|4312|4309|4307|2097
1758274500000|2025-09-19 09:35:00|4309|4307|4311|4309|4313|4311|4306|4304|3729
1758274800000|2025-09-19 09:40:00|4310|4310|4296|4295|4310|4310|4296|4294|11929
1758275100000|2025-09-19 09:45:00|4297|4294|4291|4289|4300|4299|4290|4289|9326
1758275400000|2025-09-19 09:50:00|4292|4290|4298|4297|4301|4300|4289|4288|59062
1758275700000|2025-09-19 09:55:00|4299|4296|4292|4291|4299|4297|4291|4290|59931
1758276000000|2025-09-19 10:00:00|4294|4292|4288|4287|4296|4294|4284|4283|17664
1758276300000|2025-09-19 10:05:00|4289|4288|4290|4288|4295|4293|4287|4285|7309
1758276600000|2025-09-19 10:10:00|4289|4287|4292|4290|4293|4292|4288|4286|3181
1758276900000|2025-09-19 10:15:00|4293|4291|4292|4291|4294|4292|4290|4288|3234
1758277200000|2025-09-19 10:20:00|4293|4289|4293|4292|4297|4295|4291|4289|4270
1758277500000|2025-09-19 10:25:00|4295|4293|4290|4289|4298|4296|4290|4288|1859
1758277800000|2025-09-19 10:30:00|4291|4290|4297|4295|4297|4295|4288|4286|1411
1758278100000|2025-09-19 10:35:00|4296|4294|4299|4297|4300|4299|4295|4293|3785
1758278400000|2025-09-19 10:40:00|4298|4298|4298|4296|4299|4298|4295|4294|2392
1758278700000|2025-09-19 10:45:00|4299|4297|4297|4295|4301|4299|4297|4295|3589
1758279000000|2025-09-19 10:50:00|4298|4296|4293|4292|4298|4296|4293|4291|1042
1758279300000|2025-09-19 10:55:00|4294|4293|4289|4288|4295|4294|4288|4286|3029
1758279600000|2025-09-19 11:00:00|4291|4289|4291|4289|4291|4289|4291|4289|0
1758279900000|2025-09-19 11:05:00|4288|4285|4293|4291|4294|4292|4287|4285|17697
1758280200000|2025-09-19 11:10:00|4292|4290|4294|4292|4297|4295|4292|4290|8657
1758280500000|2025-09-19 11:15:00|4293|4291|4299|4298|4300|4299|4293|4291|678
1758280800000|2025-09-19 11:20:00|4298|4297|4294|4292|4298|4297|4292|4290|1365
1758281100000|2025-09-19 11:25:00|4293|4291|4292|4290|4293|4292|4292|4290|2090
1758281400000|2025-09-19 11:30:00|4291|4291|4289|4287|4291|4291|4286|4285|2190
1758281700000|2025-09-19 11:35:00|4288|4286|4283|4282|4288|4287|4283|4282|904
1758282000000|2025-09-19 11:40:00|4282|4281|4282|4280|4283|4281|4277|4276|15612
1758282300000|2025-09-19 11:45:00|4283|4281|4290|4289|4290|4289|4283|4280|4039
1758282600000|2025-09-19 11:50:00|4291|4290|4289|4287|4293|4291|4287|4286|1190
1758282900000|2025-09-19 11:55:00|4287|4288|4288|4287|4290|4288|4287|4286|1491
1758283200000|2025-09-19 12:00:00|4287|4286|4296|4294|4298|4296|4287|4286|7075
1758283500000|2025-09-19 12:05:00|4295|4293|4298|4296|4298|4296|4295|4293|4013
1758283800000|2025-09-19 12:10:00|4297|4297|4299|4297|4299|4297|4295|4294|5706
1758284100000|2025-09-19 12:15:00|4300|4298|4295|4294|4300|4298|4295|4294|3304
1758284400000|2025-09-19 12:20:00|4294|4293|4293|4292|4294|4293|4291|4290|1320
1758284700000|2025-09-19 12:25:00|4292|4290|4287|4285|4294|4293|4285|4284|2511
1758285000000|2025-09-19 12:30:00|4286|4286|4283|4281|4287|4286|4281|4280|4199
1758285300000|2025-09-19 12:35:00|4282|4280|4281|4280|4283|4281|4279|4278|1522
1758285600000|2025-09-19 12:40:00|4282|4281|4284|4282|4284|4282|4279|4278|3748
1758285900000|2025-09-19 12:45:00|4285|4283|4289|4287|4290|4289|4285|4283|1104
1758286200000|2025-09-19 12:50:00|4288|4286|4285|4283|4289|4288|4284|4283|2925
1758286500000|2025-09-19 12:55:00|4284|4282|4286|4284|4286|4284|4281|4280|1735
1758286800000|2025-09-19 13:00:00|4285|4285|4289|4287|4290|4289|4284|4282|4611
1758287100000|2025-09-19 13:05:00|4288|4286|4286|4284|4289|4286|4285|4284|3231
1758287400000|2025-09-19 13:10:00|4285|4283|4283|4282|4286|4285|4283|4281|1352
1758287700000|2025-09-19 13:15:00|4282|4281|4283|4281|4284|4283|4282|4281|3734
1758288000000|2025-09-19 13:20:00|4284|4282|4284|4282|4287|4285|4283|4281|2332
1758288300000|2025-09-19 13:25:00|4285|4283|4282|4280|4285|4284|4282|4280|2834
1758288600000|2025-09-19 13:30:00|4281|4281|4277|4276|4287|4285|4276|4275|16195
1758288900000|2025-09-19 13:35:00|4279|4277|4276|4275|4281|4279|4274|4273|5947
1758289200000|2025-09-19 13:40:00|4275|4274|4271|4270|4275|4274|4269|4268|9994
1758289500000|2025-09-19 13:45:00|4272|4269|4277|4276|4281|4280|4272|4269|10854
1758289800000|2025-09-19 13:50:00|4278|4275|4281|4280|4285|4283|4274|4272|4249
1758290100000|2025-09-19 13:55:00|4282|4281|4287|4286|4287|4286|4279|4277|4174
1758290400000|2025-09-19 14:00:00|4285|4284|4284|4282|4286|4284|4280|4279|7026
1758290700000|2025-09-19 14:05:00|4286|4284|4293|4291|4296|4294|4286|4284|6062
1758291000000|2025-09-19 14:10:00|4292|4290|4296|4294|4296|4295|4289|4288|2420
1758291300000|2025-09-19 14:15:00|4295|4295|4290|4289|4297|4296|4290|4288|5064
1758291600000|2025-09-19 14:20:00|4291|4290|4288|4286|4292|4291|4287|4286|1649
1758291900000|2025-09-19 14:25:00|4287|4285|4282|4281|4287|4285|4280|4279|3708
1758292200000|2025-09-19 14:30:00|4283|4282|4284|4282|4286|4284|4282|4281|4014
1758292500000|2025-09-19 14:35:00|4285|4283|4285|4284|4286|4285|4282|4281|4312
1758292800000|2025-09-19 14:40:00|4283|4283|4288|4287|4291|4290|4283|4281|3502
1758293100000|2025-09-19 14:45:00|4289|4286|4286|4285|4289|4287|4286|4285|5914
1758293400000|2025-09-19 14:50:00|4287|4286|4295|4293|4299|4298|4286|4284|12041
1758293700000|2025-09-19 14:55:00|4293|4292|4288|4286|4296|4294|4288|4286|6919
1758294000000|2025-09-19 15:00:00|4287|4287|4288|4286|4291|4289|4286|4284|2390
1758294300000|2025-09-19 15:05:00|4289|4287|4287|4285|4289|4288|4287|4285|1964
1758294600000|2025-09-19 15:10:00|4286|4286|4287|4286|4288|4286|4286|4284|3952
1758294900000|2025-09-19 15:15:00|4288|4287|4288|4287|4288|4287|4286|4285|5018
1758295200000|2025-09-19 15:20:00|4290|4288|4287|4286|4292|4291|4286|4285|10854
1758295500000|2025-09-19 15:25:00|4288|4287|4288|4286|4289|4288|4286|4285|12135
1758524400000|2025-09-22 07:00:00|4259|4251|4247|4244|4261|4259|4237|4235|21095
1758524700000|2025-09-22 07:05:00|4246|4243|4252|4249|4254|4252|4239|4236|8263
1758525000000|2025-09-22 07:10:00|4251|4248|4237|4235|4253|4250|4237|4235|5992
1758525300000|2025-09-22 07:15:00|4236|4234|4226|4224|4240|4238|4226|4224|20590
1758525600000|2025-09-22 07:20:00|4228|4223|4228|4226|4231|4229|4223|4221|30300
1758525900000|2025-09-22 07:25:00|4227|4227|4232|4230|4232|4231|4225|4222|9335
1758526200000|2025-09-22 07:30:00|4233|4231|4247|4245|4249|4248|4233|4231|11104
1758526500000|2025-09-22 07:35:00|4246|4244|4239|4237|4246|4244|4239|4237|4342
1758526800000|2025-09-22 07:40:00|4238|4236|4243|4241|4245|4243|4237|4235|1574
1758527100000|2025-09-22 07:45:00|4242|4240|4239|4237|4242|4240|4234|4232|3430
1758527400000|2025-09-22 07:50:00|4240|4238|4243|4241|4249|4247|4239|4237|4500
1758527700000|2025-09-22 07:55:00|4245|4242|4242|4240|4245|4243|4238|4236|3803
1758528000000|2025-09-22 08:00:00|4241|4238|4248|4246|4248|4246|4237|4235|14304
1758528300000|2025-09-22 08:05:00|4250|4248|4239|4237|4250|4248|4239|4237|6491
1758528600000|2025-09-22 08:10:00|4238|4236|4234|4232|4238|4237|4232|4230|3826
1758528900000|2025-09-22 08:15:00|4233|4231|4237|4236|4239|4238|4230|4228|9024
1758529200000|2025-09-22 08:20:00|4238|4237|4237|4236|4241|4240|4235|4234|1232
1758529500000|2025-09-22 08:25:00|4239|4237|4233|4231|4239|4237|4233|4231|1512
1758529800000|2025-09-22 08:30:00|4232|4232|4233|4231|4234|4232|4230|4228|12277
1758530100000|2025-09-22 08:35:00|4232|4232|4232|4231|4235|4233|4229|4228|5547
1758530400000|2025-09-22 08:40:00|4233|4232|4239|4237|4242|4241|4233|4232|10447
1758530700000|2025-09-22 08:45:00|4238|4236|4233|4231|4238|4236|4232|4231|3750
1758531000000|2025-09-22 08:50:00|4232|4232|4232|4231|4233|4232|4230|4228|2795
1758531300000|2025-09-22 08:55:00|4233|4232|4227|4225|4234|4233|4225|4224|10292
1758531600000|2025-09-22 09:00:00|4228|4226|4227|4226|4231|4230|4226|4225|3560
1758531900000|2025-09-22 09:05:00|4228|4227|4225|4223|4228|4227|4223|4222|7645
1758532200000|2025-09-22 09:10:00|4224|4224|4226|4224|4229|4227|4224|4224|8750
1758532500000|2025-09-22 09:15:00|4225|4223|4223|4222|4226|4225|4223|4221|5225
1758532800000|2025-09-22 09:20:00|4222|4221|4222|4220|4225|4223|4220|4219|4659
1758533100000|2025-09-22 09:25:00|4221|4221|4218|4216|4221|4221|4218|4216|3149
1758533400000|2025-09-22 09:30:00|4219|4217|4215|4214|4220|4219|4215|4213|9565
1758533700000|2025-09-22 09:35:00|4214|4213|4214|4212|4216|4215|4213|4212|6463
1758534000000|2025-09-22 09:40:00|4213|4213|4214|4213|4214|4213|4208|4206|8869
1758534300000|2025-09-22 09:45:00|4215|4212|4213|4211|4215|4213|4211|4210|4085
1758534600000|2025-09-22 09:50:00|4212|4210|4209|4208|4213|4210|4208|4206|6816
1758534900000|2025-09-22 09:55:00|4210|4207|4213|4212|4213|4212|4209|4207|5738
1758535200000|2025-09-22 10:00:00|4211|4209|4215|4214|4216|4214|4210|4209|6623
1758535500000|2025-09-22 10:05:00|4214|4213|4222|4220|4222|4221|4213|4211|2893
1758535800000|2025-09-22 10:10:00|4221|4219|4224|4222|4226|4224|4220|4218|3397
1758536100000|2025-09-22 10:15:00|4223|4223|4228|4227|4229|4227|4223|4222|3923
1758536400000|2025-09-22 10:20:00|4227|4226|4227|4225|4227|4226|4224|4223|12014
1758536700000|2025-09-22 10:25:00|4226|4226|4227|4225|4229|4228|4226|4225|5766
1758537000000|2025-09-22 10:30:00|4226|4226|4234|4232|4234|4233|4226|4225|2838
1758537300000|2025-09-22 10:35:00|4235|4233|4233|4231|4237|4235|4232|4231|6487
1758537600000|2025-09-22 10:40:00|4232|4230|4230|4228|4232|4231|4228|4227|6960
1758537900000|2025-09-22 10:45:00|4229|4227|4226|4224|4229|4227|4224|4223|5013
1758538200000|2025-09-22 10:50:00|4225|4225|4221|4220|4227|4225|4221|4220|6895
1758538500000|2025-09-22 10:55:00|4222|4219|4221|4220|4222|4220|4219|4218|2581
1758538800000|2025-09-22 11:00:00|4220|4218|4219|4217|4222|4221|4217|4215|4353
1758539100000|2025-09-22 11:05:00|4218|4216|4221|4219|4221|4219|4216|4215|5707
1758539400000|2025-09-22 11:10:00|4220|4220|4218|4217|4220|4220|4216|4214|2364
1758539700000|2025-09-22 11:15:00|4220|4218|4228|4226|4229|4228|4220|4218|3106
1758540000000|2025-09-22 11:20:00|4227|4225|4226|4224|4227|4226|4225|4223|2081
1758540300000|2025-09-22 11:25:00|4225|4223|4226|4225|4227|4226|4224|4223|2120
1758540600000|2025-09-22 11:30:00|4227|4226|4228|4226|4228|4226|4224|4222|1476
1758540900000|2025-09-22 11:35:00|4227|4225|4227|4225|4227|4226|4224|4223|1983
1758541200000|2025-09-22 11:40:00|4226|4226|4230|4228|4231|4229|4225|4223|3053
1758541500000|2025-09-22 11:45:00|4229|4229|4227|4226|4229|4229|4227|4225|4813
1758541800000|2025-09-22 11:50:00|4226|4225|4226|4224|4229|4228|4224|4222|6938
1758542100000|2025-09-22 11:55:00|4225|4223|4225|4224|4228|4226|4223|4222|4373
1758542400000|2025-09-22 12:00:00|4224|4223|4219|4218|4225|4223|4218|4217|1008
1758542700000|2025-09-22 12:05:00|4220|4219|4225|4223|4225|4223|4220|4218|1944
1758543000000|2025-09-22 12:10:00|4226|4224|4228|4226|4230|4228|4226|4224|5395
1758543300000|2025-09-22 12:15:00|4227|4228|4229|4227|4232|4230|4227|4226|6144
1758543600000|2025-09-22 12:20:00|4228|4228|4235|4233|4235|4234|4228|4228|1906
1758543900000|2025-09-22 12:25:00|4234|4234|4232|4230|4235|4234|4231|4230|7631
1758544200000|2025-09-22 12:30:00|4233|4231|4229|4227|4233|4232|4228|4227|3062
1758544500000|2025-09-22 12:35:00|4228|4228|4227|4226|4230|4229|4225|4224|1487
1758544800000|2025-09-22 12:40:00|4229|4225|4229|4228|4230|4228|4226|4225|1396
1758545100000|2025-09-22 12:45:00|4230|4229|4224|4223|4230|4229|4224|4223|2739
1758545400000|2025-09-22 12:50:00|4225|4222|4223|4222|4226|4224|4223|4222|1167
1758545700000|2025-09-22 12:55:00|4224|4223|4224|4223|4225|4224|4223|4222|1513
1758546000000|2025-09-22 13:00:00|4223|4222|4226|4224|4227|4225|4223|4221|2300
1758546300000|2025-09-22 13:05:00|4225|4225|4223|4221|4227|4225|4223|4221|1518
1758546600000|2025-09-22 13:10:00|4222|4222|4223|4221|4225|4223|4222|4221|4424
1758546900000|2025-09-22 13:15:00|4224|4222|4222|4221|4227|4226|4222|4221|4930
1758547200000|2025-09-22 13:20:00|4221|4220|4223|4222|4224|4223|4221|4220|1157
1758547500000|2025-09-22 13:25:00|4222|4221|4218|4217|4222|4221|4218|4217|3778
1758547800000|2025-09-22 13:30:00|4216|4215|4222|4220|4222|4221|4216|4214|4344
1758548100000|2025-09-22 13:35:00|4223|4221|4222|4220|4229|4227|4222|4220|1520
1758548400000|2025-09-22 13:40:00|4221|4219|4220|4218|4224|4223|4220|4218|2564
1758548700000|2025-09-22 13:45:00|4219|4219|4224|4223|4227|4226|4219|4219|2911
1758549000000|2025-09-22 13:50:00|4223|4222|4225|4224|4226|4224|4221|4220|1982
1758549300000|2025-09-22 13:55:00|4226|4223|4231|4230|4233|4231|4225|4223|3314
1758549600000|2025-09-22 14:00:00|4232|4231|4226|4224|4232|4231|4226|4224|4768
1758549900000|2025-09-22 14:05:00|4224|4225|4222|4221|4225|4225|4221|4220|2449
1758550200000|2025-09-22 14:10:00|4223|4222|4219|4217|4223|4222|4218|4216|13032
1758550500000|2025-09-22 14:15:00|4218|4215|4215|4214|4219|4218|4215|4213|3314
1758550800000|2025-09-22 14:20:00|4216|4213|4216|4215|4218|4217|4215|4213|1606
1758551100000|2025-09-22 14:25:00|4215|4214|4208|4207|4215|4214|4208|4206|13162
1758551400000|2025-09-22 14:30:00|4209|4208|4215|4213|4217|4216|4209|4208|6895
1758551700000|2025-09-22 14:35:00|4214|4212|4209|4208|4214|4213|4209|4208|4422
1758552000000|2025-09-22 14:40:00|4208|4207|4211|4210|4211|4210|4208|4206|4865
1758552300000|2025-09-22 14:45:00|4212|4211|4216|4215|4218|4216|4212|4211|3660
1758552600000|2025-09-22 14:50:00|4217|4216|4214|4213|4218|4217|4212|4211|15076
1758552900000|2025-09-22 14:55:00|4215|4214|4218|4217|4218|4217|4214|4213|4629
1758553200000|2025-09-22 15:00:00|4219|4218|4224|4222|4226|4225|4219|4218|3828
1758553500000|2025-09-22 15:05:00|4225|4223|4224|4223|4226|4225|4223|4222|8427
1758553800000|2025-09-22 15:10:00|4223|4222|4222|4220|4225|4224|4221|4220|4812
1758554100000|2025-09-22 15:15:00|4223|4221|4228|4227|4228|4227|4222|4221|3162
1758554400000|2025-09-22 15:20:00|4229|4228|4227|4226|4234|4233|4227|4226|8470
1758554700000|2025-09-22 15:25:00|4228|4227|4228|4227|4232|4231|4228|4227|4592
1758610800000|2025-09-23 07:00:00|4233|4225|4227|4225|4233|4229|4218|4216|5984
1758611100000|2025-09-23 07:05:00|4226|4223|4221|4218|4227|4224|4214|4211|3538
1758611400000|2025-09-23 07:10:00|4220|4217|4229|4226|4232|4230|4220|4217|5658
1758611700000|2025-09-23 07:15:00|4226|4225|4239|4237|4240|4238|4224|4223|4047
1758612000000|2025-09-23 07:20:00|4238|4236|4239|4237|4239|4237|4230|4228|5797
1758612300000|2025-09-23 07:25:00|4242|4238|4256|4254|4258|4256|4239|4236|5414
1758612600000|2025-09-23 07:30:00|4258|4256|4257|4255|4261|4260|4251|4249|12080
1758612900000|2025-09-23 07:35:00|4259|4256|4258|4256|4261|4259|4257|4255|1973
1758613200000|2025-09-23 07:40:00|4259|4255|4255|4253|4259|4256|4253|4252|1839
1758613500000|2025-09-23 07:45:00|4256|4254|4253|4252|4258|4257|4253|4252|9391
1758613800000|2025-09-23 07:50:00|4252|4251|4251|4250|4255|4253|4249|4248|3504
1758614100000|2025-09-23 07:55:00|4252|4249|4251|4250|4255|4254|4250|4248|3281
1758614400000|2025-09-23 08:00:00|4250|4249|4253|4252|4257|4256|4250|4248|4547
1758614700000|2025-09-23 08:05:00|4254|4251|4248|4247|4255|4254|4247|4246|4961
1758615000000|2025-09-23 08:10:00|4247|4246|4251|4249|4252|4250|4243|4242|4461
1758615300000|2025-09-23 08:15:00|4252|4251|4250|4249|4257|4256|4250|4249|3026
1758615600000|2025-09-23 08:20:00|4251|4248|4254|4252|4257|4256|4249|4248|2857
1758615900000|2025-09-23 08:25:00|4253|4251|4251|4249|4257|4255|4250|4249|3041
1758616200000|2025-09-23 08:30:00|4252|4250|4241|4240|4252|4250|4240|4239|2467
1758616500000|2025-09-23 08:35:00|4242|4239|4248|4246|4249|4247|4241|4239|825
1758616800000|2025-09-23 08:40:00|4249|4247|4254|4252|4257|4255|4249|4247|5566
1758617100000|2025-09-23 08:45:00|4255|4253|4262|4260|4262|4261|4255|4252|3549
1758617400000|2025-09-23 08:50:00|4261|4259|4256|4254|4263|4261|4252|4251|11986
1758617700000|2025-09-23 08:55:00|4255|4253|4257|4255|4257|4256|4253|4252|2840
1758618000000|2025-09-23 09:00:00|4256|4254|4255|4253|4256|4254|4251|4250|2716
1758618300000|2025-09-23 09:05:00|4254|4254|4262|4260|4264|4262|4254|4252|6084
1758618600000|2025-09-23 09:10:00|4261|4259|4256|4254|4264|4263|4256|4254|6191
1758618900000|2025-09-23 09:15:00|4255|4253|4256|4255|4258|4256|4254|4252|3551
1758619200000|2025-09-23 09:20:00|4257|4256|4260|4258|4262|4261|4257|4256|2553
1758619500000|2025-09-23 09:25:00|4261|4259|4256|4254|4261|4259|4255|4254|852
1758619800000|2025-09-23 09:30:00|4255|4253|4253|4251|4256|4254|4252|4251|1255
1758620100000|2025-09-23 09:35:00|4252|4250|4259|4258|4261|4259|4251|4250|4080
1758620400000|2025-09-23 09:40:00|4258|4256|4258|4257|4261|4259|4257|4256|3900
1758620700000|2025-09-23 09:45:00|4259|4258|4262|4261|4263|4261|4259|4257|9753
1758621000000|2025-09-23 09:50:00|4263|4259|4256|4255|4263|4259|4256|4255|1227
1758621300000|2025-09-23 09:55:00|4257|4257|4258|4257|4261|4259|4256|4254|5755
1758621600000|2025-09-23 10:00:00|4259|4258|4250|4248|4260|4258|4249|4248|3334
1758621900000|2025-09-23 10:05:00|4249|4247|4241|4239|4249|4248|4240|4238|1933
1758622200000|2025-09-23 10:10:00|4240|4238|4237|4236|4240|4239|4235|4234|10694
1758622500000|2025-09-23 10:15:00|4238|4237|4236|4234|4239|4237|4234|4233|6241
1758622800000|2025-09-23 10:20:00|4235|4233|4232|4230|4236|4233|4231|4230|4090
1758623100000|2025-09-23 10:25:00|4233|4231|4231|4229|4234|4232|4230|4229|2051
1758623400000|2025-09-23 10:30:00|4230|4228|4230|4229|4233|4231|4227|4226|2711
1758623700000|2025-09-23 10:35:00|4231|4228|4230|4228|4233|4231|4230|4228|636
1758624000000|2025-09-23 10:40:00|4229|4227|4227|4226|4229|4227|4226|4225|753
1758624300000|2025-09-23 10:45:00|4226|4225|4229|4228|4230|4229|4226|4224|1332
1758624600000|2025-09-23 10:50:00|4230|4229|4230|4228|4231|4230|4229|4228|3246
1758624900000|2025-09-23 10:55:00|4231|4229|4234|4232|4234|4233|4231|4229|4796
1758625200000|2025-09-23 11:00:00|4236|4233|4238|4237|4239|4237|4233|4231|136
1758625500000|2025-09-23 11:05:00|4239|4235|4241|4240|4241|4240|4237|4235|4013
1758625800000|2025-09-23 11:10:00|4242|4241|4244|4243|4245|4243|4241|4240|4331
1758626100000|2025-09-23 11:15:00|4245|4242|4240|4238|4245|4242|4240|4238|589
1758626400000|2025-09-23 11:20:00|4242|4239|4243|4241|4246|4244|4242|4238|4655
1758626700000|2025-09-23 11:25:00|4242|4242|4242|4241|4243|4242|4240|4239|2079
1758627000000|2025-09-23 11:30:00|4243|4240|4245|4243|4246|4244|4242|4240|3748
1758627300000|2025-09-23 11:35:00|4244|4244|4244|4242|4244|4244|4240|4239|1295
1758627600000|2025-09-23 11:40:00|4243|4243|4252|4251|4253|4251|4243|4243|1530
1758627900000|2025-09-23 11:45:00|4251|4250|4256|4254|4257|4255|4249|4248|978
1758628200000|2025-09-23 11:50:00|4257|4255|4258|4256|4258|4257|4256|4254|968
1758628500000|2025-09-23 11:55:00|4257|4255|4270|4268|4272|4269|4256|4255|4612
1758628800000|2025-09-23 12:00:00|4271|4269|4268|4266|4275|4273|4265|4264|8233
1758629100000|2025-09-23 12:05:00|4267|4265|4262|4261|4267|4266|4262|4260|2927
1758629400000|2025-09-23 12:10:00|4263|4260|4266|4265|4270|4268|4262|4260|952
1758629700000|2025-09-23 12:15:00|4267|4263|4263|4261|4269|4267|4262|4261|841
1758630000000|2025-09-23 12:20:00|4264|4262|4268|4266|4268|4266|4262|4261|778
1758630300000|2025-09-23 12:25:00|4267|4265|4274|4273|4274|4273|4267|4265|7926
1758630600000|2025-09-23 12:30:00|4276|4274|4276|4275|4276|4275|4271|4270|6099
1758630900000|2025-09-23 12:35:00|4275|4274|4275|4274|4278|4276|4273|4272|4310
1758631200000|2025-09-23 12:40:00|4276|4275|4284|4282|4285|4284|4276|4274|6232
1758631500000|2025-09-23 12:45:00|4285|4283|4280|4278|4285|4284|4277|4276|3775
1758631800000|2025-09-23 12:50:00|4279|4277|4283|4281|4283|4281|4278|4276|1005
1758632100000|2025-09-23 12:55:00|4282|4280|4281|4279|4285|4283|4279|4278|2441
1758632400000|2025-09-23 13:00:00|4280|4278|4272|4270|4281|4279|4271|4270|2152
1758632700000|2025-09-23 13:05:00|4273|4271|4278|4276|4278|4276|4273|4271|898
1758633000000|2025-09-23 13:10:00|4280|4277|4280|4278|4281|4279|4278|4277|2513
1758633300000|2025-09-23 13:15:00|4279|4277|4278|4276|4279|4278|4275|4274|1288
1758633600000|2025-09-23 13:20:00|4277|4277|4279|4277|4279|4278|4277|4275|1482
1758633900000|2025-09-23 13:25:00|4278|4276|4277|4275|4278|4277|4276|4274|2274
1758634200000|2025-09-23 13:30:00|4276|4273|4279|4277|4282|4281|4274|4273|4609
1758634500000|2025-09-23 13:35:00|4280|4278|4284|4282|4287|4285|4279|4278|7244
1758634800000|2025-09-23 13:40:00|4285|4283|4285|4283|4287|4286|4281|4279|8724
1758635100000|2025-09-23 13:45:00|4286|4284|4294|4292|4294|4292|4286|4284|4044
1758635400000|2025-09-23 13:50:00|4293|4291|4297|4295|4300|4299|4291|4289|9139
1758635700000|2025-09-23 13:55:00|4299|4297|4295|4294|4299|4297|4292|4290|2823
1758636000000|2025-09-23 14:00:00|4297|4295|4284|4282|4297|4295|4282|4280|2215
1758636300000|2025-09-23 14:05:00|4283|4283|4290|4289|4290|4289|4283|4282|1714
1758636600000|2025-09-23 14:10:00|4291|4288|4284|4282|4293|4292|4284|4282|4449
1758636900000|2025-09-23 14:15:00|4283|4281|4285|4283|4285|4283|4281|4279|1575
1758637200000|2025-09-23 14:20:00|4286|4284|4289|4287|4290|4288|4281|4279|5379
1758637500000|2025-09-23 14:25:00|4290|4288|4292|4290|4294|4292|4290|4288|5876
1758637800000|2025-09-23 14:30:00|4291|4289|4286|4284|4292|4290|4284|4283|7497
1758638100000|2025-09-23 14:35:00|4285|4283|4285|4283|4287|4285|4283|4282|6502
1758638400000|2025-09-23 14:40:00|4284|4284|4284|4282|4287|4286|4282|4280|4432
1758638700000|2025-09-23 14:45:00|4285|4283|4287|4285|4287|4285|4283|4282|7287
1758639000000|2025-09-23 14:50:00|4286|4284|4289|4287|4289|4288|4286|4284|4167
1758639300000|2025-09-23 14:55:00|4288|4288|4292|4290|4292|4291|4287|4285|5776
1758639600000|2025-09-23 15:00:00|4291|4289|4292|4290|4293|4291|4288|4286|9656
1758639900000|2025-09-23 15:05:00|4293|4291|4291|4289|4295|4293|4287|4286|6653
1758640200000|2025-09-23 15:10:00|4290|4288|4287|4285|4290|4289|4286|4285|9578
1758640500000|2025-09-23 15:15:00|4286|4286|4285|4284|4287|4286|4283|4282|10970
1758640800000|2025-09-23 15:20:00|4284|4283|4293|4292|4294|4293|4284|4283|11970
1758641100000|2025-09-23 15:25:00|4294|4293|4289|4287|4294|4293|4289|4287|12711
1758697200000|2025-09-24 07:00:00|4269|4264|4246|4243|4274|4271|4244|4242|13948
1758697500000|2025-09-24 07:05:00|4245|4244|4234|4231|4246|4245|4234|4231|12114
1758697800000|2025-09-24 07:10:00|4233|4232|4233|4231|4236|4235|4230|4228|6116
1758698100000|2025-09-24 07:15:00|4234|4232|4241|4240|4245|4243|4234|4232|2781
1758698400000|2025-09-24 07:20:00|4242|4239|4251|4249|4251|4249|4242|4239|2677
1758698700000|2025-09-24 07:25:00|4250|4248|4246|4245|4251|4249|4244|4242|2016
1758699000000|2025-09-24 07:30:00|4244|4244|4252|4251|4252|4251|4242|4241|6764
1758699300000|2025-09-24 07:35:00|4251|4250|4255|4253|4256|4255|4249|4247|5719
1758699600000|2025-09-24 07:40:00|4254|4252|4247|4245|4256|4255|4246|4244|2438
1758699900000|2025-09-24 07:45:00|4248|4246|4248|4246|4250|4248|4244|4243|8571
1758700200000|2025-09-24 07:50:00|4249|4247|4244|4243|4249|4247|4241|4240|2002
1758700500000|2025-09-24 07:55:00|4245|4244|4250|4249|4250|4249|4244|4243|5798
1758700800000|2025-09-24 08:00:00|4249|4248|4247|4245|4249|4248|4246|4244|2419
1758701100000|2025-09-24 08:05:00|4248|4246|4252|4250|4253|4252|4248|4246|3541
1758701400000|2025-09-24 08:10:00|4253|4251|4251|4250|4265|4263|4251|4249|4650
1758701700000|2025-09-24 08:15:00|4252|4251|4253|4251|4253|4251|4246|4245|4768
1758702000000|2025-09-24 08:20:00|4252|4252|4258|4257|4258|4257|4252|4251|1938
1758702300000|2025-09-24 08:25:00|4256|4256|4253|4251|4256|4256|4253|4251|2053
1758702600000|2025-09-24 08:30:00|4255|4253|4256|4254|4258|4256|4254|4252|2012
1758702900000|2025-09-24 08:35:00|4255|4252|4254|4252|4256|4255|4253|4251|1364
1758703200000|2025-09-24 08:40:00|4253|4251|4251|4250|4253|4252|4251|4250|4043
1758703500000|2025-09-24 08:45:00|4252|4251|4253|4251|4254|4252|4248|4246|1092
1758703800000|2025-09-24 08:50:00|4252|4250|4244|4242|4252|4250|4244|4242|907
1758704100000|2025-09-24 08:55:00|4245|4243|4244|4242|4250|4248|4243|4241|7584
1758704400000|2025-09-24 09:00:00|4243|4241|4244|4243|4247|4246|4242|4241|3655
1758704700000|2025-09-24 09:05:00|4245|4242|4244|4242|4245|4244|4243|4242|2490
1758705000000|2025-09-24 09:10:00|4243|4241|4242|4240|4243|4241|4240|4239|3441
1758705300000|2025-09-24 09:15:00|4241|4241|4246|4245|4246|4245|4241|4240|1267
1758705600000|2025-09-24 09:20:00|4245|4244|4241|4240|4246|4245|4240|4238|3520
1758705900000|2025-09-24 09:25:00|4243|4239|4241|4239|4243|4242|4240|4239|672
1758706200000|2025-09-24 09:30:00|4240|4237|4235|4233|4240|4238|4235|4233|2040
1758706500000|2025-09-24 09:35:00|4234|4234|4232|4230|4236|4234|4231|4230|2341
1758706800000|2025-09-24 09:40:00|4233|4231|4234|4232|4235|4234|4232|4230|2354
1758707100000|2025-09-24 09:45:00|4231|4233|4238|4236|4238|4237|4231|4230|4244
1758707400000|2025-09-24 09:50:00|4237|4235|4243|4242|4243|4242|4236|4235|3515
1758707700000|2025-09-24 09:55:00|4244|4241|4241|4240|4244|4243|4239|4237|6003
1758708000000|2025-09-24 10:00:00|4240|4239|4237|4235|4240|4239|4235|4234|6213
1758708300000|2025-09-24 10:05:00|4236|4236|4241|4240|4241|4240|4236|4236|597
1758708600000|2025-09-24 10:10:00|4240|4239|4240|4239|4241|4240|4237|4236|1768
1758708900000|2025-09-24 10:15:00|4241|4240|4241|4239|4244|4243|4240|4239|2601
1758709200000|2025-09-24 10:20:00|4240|4240|4240|4239|4243|4242|4240|4239|3595
1758709500000|2025-09-24 10:25:00|4239|4238|4233|4232|4239|4238|4233|4232|2803
1758709800000|2025-09-24 10:30:00|4234|4233|4236|4235|4236|4235|4234|4233|1736
1758710100000|2025-09-24 10:35:00|4235|4234|4234|4232|4236|4234|4233|4232|1679
1758710400000|2025-09-24 10:40:00|4235|4234|4234|4232|4235|4234|4231|4230|6820
1758710700000|2025-09-24 10:45:00|4233|4231|4232|4231|4233|4231|4227|4226|3061
1758711000000|2025-09-24 10:50:00|4233|4230|4234|4232|4235|4234|4233|4230|2248
1758711300000|2025-09-24 10:55:00|4233|4231|4233|4231|4235|4234|4231|4230|2782
1758711600000|2025-09-24 11:00:00|4234|4232|4231|4229|4234|4232|4231|4229|1415
1758711900000|2025-09-24 11:05:00|4230|4230|4231|4229|4231|4230|4228|4226|1530
1758712200000|2025-09-24 11:10:00|4230|4228|4229|4228|4230|4228|4227|4226|2672
1758712500000|2025-09-24 11:15:00|4228|4227|4225|4224|4228|4228|4223|4221|5684
1758712800000|2025-09-24 11:20:00|4226|4223|4224|4223|4226|4225|4223|4221|3072
1758713100000|2025-09-24 11:25:00|4223|4222|4224|4222|4224|4223|4221|4220|3083
1758713400000|2025-09-24 11:30:00|4223|4223|4225|4224|4225|4224|4222|4220|1178
1758713700000|2025-09-24 11:35:00|4224|4222|4224|4223|4225|4223|4223|4222|1450
1758714000000|2025-09-24 11:40:00|4223|4222|4221|4220|4223|4222|4218|4217|5175
1758714300000|2025-09-24 11:45:00|4220|4219|4216|4215|4220|4219|4214|4213|2615
1758714600000|2025-09-24 11:50:00|4215|4214|4220|4219|4220|4219|4213|4211|8275
1758714900000|2025-09-24 11:55:00|4219|4218|4226|4224|4226|4225|4219|4218|4547
1758715200000|2025-09-24 12:00:00|4227|4225|4229|4228|4229|4228|4222|4220|3858
1758715500000|2025-09-24 12:05:00|4230|4229|4228|4226|4230|4229|4226|4224|661
1758715800000|2025-09-24 12:10:00|4229|4227|4230|4228|4232|4231|4227|4226|356
1758716100000|2025-09-24 12:15:00|4229|4227|4226|4224|4229|4227|4222|4221|3931
1758716400000|2025-09-24 12:20:00|4227|4225|4235|4234|4235|4234|4226|4225|3792
1758716700000|2025-09-24 12:25:00|4236|4235|4233|4231|4237|4235|4232|4230|2364
1758717000000|2025-09-24 12:30:00|4234|4232|4234|4232|4235|4234|4231|4230|2365
1758717300000|2025-09-24 12:35:00|4233|4231|4232|4230|4234|4233|4231|4230|877
1758717600000|2025-09-24 12:40:00|4233|4231|4234|4232|4238|4236|4233|4231|2192
1758717900000|2025-09-24 12:45:00|4233|4231|4233|4231|4234|4232|4231|4229|595
1758718200000|2025-09-24 12:50:00|4232|4232|4227|4226|4232|4232|4227|4226|2174
1758718500000|2025-09-24 12:55:00|4228|4227|4230|4228|4230|4229|4228|4227|1334
1758718800000|2025-09-24 13:00:00|4229|4226|4228|4226|4231|4230|4225|4224|4594
1758719100000|2025-09-24 13:05:00|4227|4227|4230|4229|4231|4230|4224|4222|1992
1758719400000|2025-09-24 13:10:00|4231|4230|4234|4232|4235|4234|4231|4230|2768
1758719700000|2025-09-24 13:15:00|4235|4233|4238|4236|4238|4237|4234|4232|2725
1758720000000|2025-09-24 13:20:00|4237|4237|4234|4232|4237|4237|4234|4232|2522
1758720300000|2025-09-24 13:25:00|4235|4233|4232|4230|4235|4234|4230|4229|6332
1758720600000|2025-09-24 13:30:00|4231|4229|4246|4244|4247|4246|4231|4229|8082
1758720900000|2025-09-24 13:35:00|4248|4246|4251|4250|4255|4253|4247|4246|4252
1758721200000|2025-09-24 13:40:00|4250|4248|4247|4246|4252|4250|4245|4243|2435
1758721500000|2025-09-24 13:45:00|4246|4245|4249|4247|4251|4249|4244|4243|3375
1758721800000|2025-09-24 13:50:00|4250|4248|4244|4243|4252|4250|4241|4240|5956
1758722100000|2025-09-24 13:55:00|4245|4244|4247|4246|4247|4246|4242|4241|1284
1758722400000|2025-09-24 14:00:00|4248|4247|4247|4245|4249|4248|4244|4242|4891
1758722700000|2025-09-24 14:05:00|4248|4246|4245|4243|4248|4247|4244|4242|2178
1758723000000|2025-09-24 14:10:00|4244|4244|4243|4241|4244|4244|4240|4238|1382
1758723300000|2025-09-24 14:15:00|4242|4240|4246|4245|4246|4245|4241|4239|12059
1758723600000|2025-09-24 14:20:00|4245|4243|4242|4241|4245|4243|4242|4240|3754
1758723900000|2025-09-24 14:25:00|4241|4240|4244|4243|4244|4243|4241|4240|2347
1758724200000|2025-09-24 14:30:00|4243|4242|4246|4245|4247|4246|4242|4240|5006
1758724500000|2025-09-24 14:35:00|4245|4244|4247|4245|4249|4248|4245|4244|3918
1758724800000|2025-09-24 14:40:00|4248|4246|4251|4250|4251|4250|4248|4246|5518
1758725100000|2025-09-24 14:45:00|4250|4249|4250|4249|4250|4250|4248|4247|1653
1758725400000|2025-09-24 14:50:00|4251|4250|4248|4247|4255|4253|4248|4247|8085
1758725700000|2025-09-24 14:55:00|4249|4248|4248|4246|4250|4249|4246|4245|4432
1758726000000|2025-09-24 15:00:00|4247|4247|4249|4247|4249|4247|4242|4241|6155
1758726300000|2025-09-24 15:05:00|4250|4248|4253|4251|4253|4251|4247|4246|4745
1758726600000|2025-09-24 15:10:00|4254|4252|4246|4244|4254|4253|4246|4244|5954
1758726900000|2025-09-24 15:15:00|4247|4245|4241|4239|4248|4246|4239|4238|5221
1758727200000|2025-09-24 15:20:00|4240|4240|4243|4242|4244|4243|4240|4239|9128
1758727500000|2025-09-24 15:25:00|4244|4243|4245|4243|4245|4244|4242|4241|8600
1758783600000|2025-09-25 07:00:00|4236|4228|4241|4238|4249|4246|4231|4227|9164
1758783900000|2025-09-25 07:05:00|4240|4237|4231|4229|4248|4246|4224|4221|12702
1758784200000|2025-09-25 07:10:00|4230|4228|4221|4218|4236|4235|4220|4218|22255
1758784500000|2025-09-25 07:15:00|4222|4219|4222|4219|4227|4226|4220|4218|11155
1758784800000|2025-09-25 07:20:00|4221|4220|4234|4232|4234|4233|4220|4218|8400
1758785100000|2025-09-25 07:25:00|4235|4233|4234|4232|4237|4235|4233|4232|2648
1758785400000|2025-09-25 07:30:00|4233|4231|4229|4228|4240|4238|4229|4228|3860
1758785700000|2025-09-25 07:35:00|4230|4230|4233|4232|4242|4240|4230|4229|3209
1758786000000|2025-09-25 07:40:00|4235|4233|4233|4231|4236|4234|4230|4228|1261
1758786300000|2025-09-25 07:45:00|4232|4230|4217|4216|4233|4230|4217|4216|7561
1758786600000|2025-09-25 07:50:00|4215|4213|4217|4215|4220|4219|4214|4213|13778
1758786900000|2025-09-25 07:55:00|4218|4216|4222|4220|4222|4221|4215|4214|4965
1758787200000|2025-09-25 08:00:00|4223|4221|4228|4226|4229|4227|4222|4220|1497
1758787500000|2025-09-25 08:05:00|4229|4227|4227|4226|4230|4228|4224|4223|5175
1758787800000|2025-09-25 08:10:00|4228|4227|4231|4229|4233|4232|4228|4226|6882
1758788100000|2025-09-25 08:15:00|4233|4231|4233|4231|4235|4234|4229|4227|4469
1758788400000|2025-09-25 08:20:00|4234|4232|4234|4233|4236|4235|4233|4232|1497
1758788700000|2025-09-25 08:25:00|4235|4234|4235|4234|4237|4235|4234|4233|1924
1758789000000|2025-09-25 08:30:00|4236|4235|4231|4229|4237|4235|4230|4229|5718
1758789300000|2025-09-25 08:35:00|4232|4230|4230|4228|4232|4231|4228|4227|2106
1758789600000|2025-09-25 08:40:00|4228|4229|4224|4222|4229|4229|4222|4220|4154
1758789900000|2025-09-25 08:45:00|4223|4223|4226|4225|4227|4226|4222|4221|5224
1758790200000|2025-09-25 08:50:00|4225|4224|4223|4221|4227|4225|4222|4221|2120
1758790500000|2025-09-25 08:55:00|4224|4222|4223|4221|4225|4223|4221|4220|5070
1758790800000|2025-09-25 09:00:00|4222|4220|4221|4220|4223|4222|4220|4219|9940
1758791100000|2025-09-25 09:05:00|4220|4219|4219|4218|4221|4220|4219|4218|5958
1758791400000|2025-09-25 09:10:00|4218|4217|4224|4222|4225|4223|4218|4217|10553
1758791700000|2025-09-25 09:15:00|4223|4221|4231|4229|4231|4230|4221|4220|2353
1758792000000|2025-09-25 09:20:00|4232|4230|4233|4232|4233|4232|4229|4228|948
1758792300000|2025-09-25 09:25:00|4234|4233|4232|4231|4235|4234|4232|4231|3624
1758792600000|2025-09-25 09:30:00|4231|4230|4231|4229|4232|4231|4230|4229|885
1758792900000|2025-09-25 09:35:00|4230|4230|4227|4225|4231|4230|4227|4225|3792
1758793200000|2025-09-25 09:40:00|4226|4226|4228|4226|4228|4227|4225|4224|2340
1758793500000|2025-09-25 09:45:00|4227|4225|4236|4235|4240|4238|4224|4223|11349
1758793800000|2025-09-25 09:50:00|4237|4236|4234|4233|4241|4240|4231|4230|9577
1758794100000|2025-09-25 09:55:00|4235|4232|4232|4230|4236|4234|4231|4230|2152
1758794400000|2025-09-25 10:00:00|4231|4231|4224|4223|4231|4231|4224|4223|5573
1758794700000|2025-09-25 10:05:00|4225|4224|4230|4229|4232|4230|4224|4223|3064
1758795000000|2025-09-25 10:10:00|4229|4228|4227|4225|4231|4230|4227|4225|3239
1758795300000|2025-09-25 10:15:00|4228|4226|4234|4233|4236|4234|4207|4206|24611
1758795600000|2025-09-25 10:20:00|4235|4232|4233|4232|4237|4235|4230|4229|9050
1758795900000|2025-09-25 10:25:00|4234|4231|4220|4219|4234|4232|4218|4217|4160
1758796200000|2025-09-25 10:30:00|4219|4218|4218|4216|4220|4219|4214|4213|5936
1758796500000|2025-09-25 10:35:00|4219|4217|4218|4217|4221|4219|4213|4211|6971
1758796800000|2025-09-25 10:40:00|4217|4216|4209|4208|4219|4217|4209|4208|5216
1758797100000|2025-09-25 10:45:00|4208|4206|4212|4211|4214|4213|4206|4204|17996
1758797400000|2025-09-25 10:50:00|4211|4210|4214|4213|4214|4213|4211|4210|1561
1758797700000|2025-09-25 10:55:00|4212|4210|4211|4209|4212|4210|4207|4205|3263
1758798000000|2025-09-25 11:00:00|4210|4208|4208|4207|4211|4210|4206|4205|6272
1758798300000|2025-09-25 11:05:00|4207|4206|4204|4202|4207|4206|4203|4202|2355
1758798600000|2025-09-25 11:10:00|4203|4201|4201|4200|4204|4202|4198|4197|15686
1758798900000|2025-09-25 11:15:00|4200|4199|4198|4197|4201|4200|4198|4197|14478
1758799200000|2025-09-25 11:20:00|4197|4196|4184|4182|4197|4196|4183|4182|21391
1758799500000|2025-09-25 11:25:00|4185|4183|4182|4180|4187|4186|4182|4180|13993
1758799800000|2025-09-25 11:30:00|4181|4179|4181|4179|4182|4181|4176|4175|14119
1758800100000|2025-09-25 11:35:00|4180|4178|4182|4180|4182|4181|4177|4176|5848
1758800400000|2025-09-25 11:40:00|4181|4181|4177|4176|4181|4181|4177|4176|4532
1758800700000|2025-09-25 11:45:00|4174|4173|4174|4173|4176|4174|4171|4170|11343
1758801000000|2025-09-25 11:50:00|4175|4172|4179|4177|4182|4181|4174|4172|7777
1758801300000|2025-09-25 11:55:00|4178|4176|4172|4171|4179|4177|4172|4170|3260
1758801600000|2025-09-25 12:00:00|4171|4170|4172|4170|4172|4171|4168|4167|4208
1758801900000|2025-09-25 12:05:00|4173|4172|4173|4171|4176|4175|4172|4170|5997
1758802200000|2025-09-25 12:10:00|4172|4170|4162|4160|4172|4171|4161|4160|8872
1758802500000|2025-09-25 12:15:00|4163|4161|4164|4163|4166|4165|4163|4161|6242
1758802800000|2025-09-25 12:20:00|4163|4162|4165|4163|4167|4165|4163|4162|7052
1758803100000|2025-09-25 12:25:00|4167|4164|4171|4169|4171|4170|4166|4164|6217
1758803400000|2025-09-25 12:30:00|4170|4168|4167|4166|4171|4169|4167|4165|15465
1758803700000|2025-09-25 12:35:00|4166|4165|4170|4168|4171|4170|4166|4165|11299
1758804000000|2025-09-25 12:40:00|4169|4169|4169|4168|4171|4169|4167|4166|4182
1758804300000|2025-09-25 12:45:00|4170|4169|4172|4171|4172|4171|4168|4167|3048
1758804600000|2025-09-25 12:50:00|4173|4172|4170|4169|4173|4172|4169|4168|2959
1758804900000|2025-09-25 12:55:00|4171|4170|4184|4182|4186|4184|4171|4170|13995
1758805200000|2025-09-25 13:00:00|4185|4183|4185|4184|4187|4186|4185|4183|2675
1758805500000|2025-09-25 13:05:00|4186|4183|4186|4185|4187|4186|4185|4183|5516
1758805800000|2025-09-25 13:10:00|4187|4186|4183|4182|4187|4186|4182|4180|2243
1758806100000|2025-09-25 13:15:00|4184|4183|4186|4184|4187|4186|4184|4182|1278
1758806400000|2025-09-25 13:20:00|4185|4183|4185|4184|4187|4185|4184|4182|3421
1758806700000|2025-09-25 13:25:00|4184|4183|4183|4182|4186|4184|4182|4181|4667
1758807000000|2025-09-25 13:30:00|4182|4181|4196|4194|4196|4195|4182|4180|12675
1758807300000|2025-09-25 13:35:00|4195|4193|4194|4192|4196|4195|4192|4190|7540
1758807600000|2025-09-25 13:40:00|4193|4191|4199|4198|4200|4198|4188|4186|7573
1758807900000|2025-09-25 13:45:00|4198|4197|4200|4198|4203|4202|4196|4195|6705
1758808200000|2025-09-25 13:50:00|4199|4197|4200|4198|4203|4201|4198|4196|2449
1758808500000|2025-09-25 13:55:00|4201|4199|4206|4204|4207|4206|4201|4198|4898
1758808800000|2025-09-25 14:00:00|4207|4205|4208|4207|4211|4209|4202|4200|8530
1758809100000|2025-09-25 14:05:00|4209|4206|4209|4207|4211|4209|4206|4204|5517
1758809400000|2025-09-25 14:10:00|4208|4206|4201|4199|4208|4206|4200|4198|3639
1758809700000|2025-09-25 14:15:00|4200|4198|4192|4191|4200|4199|4187|4186|12875
1758810000000|2025-09-25 14:20:00|4191|4189|4192|4190|4192|4190|4187|4186|9096
1758810300000|2025-09-25 14:25:00|4191|4189|4188|4187|4192|4190|4188|4187|6916
1758810600000|2025-09-25 14:30:00|4189|4188|4189|4187|4189|4188|4184|4183|8677
1758810900000|2025-09-25 14:35:00|4188|4186|4193|4191|4193|4192|4187|4186|1838
1758811200000|2025-09-25 14:40:00|4192|4192|4193|4192|4194|4192|4188|4187|3477
1758811500000|2025-09-25 14:45:00|4194|4193|4196|4194|4196|4195|4194|4192|6090
1758811800000|2025-09-25 14:50:00|4195|4193|4195|4194|4197|4196|4194|4192|2889
1758812100000|2025-09-25 14:55:00|4194|4193|4197|4195|4197|4196|4191|4190|9885
1758812400000|2025-09-25 15:00:00|4196|4196|4196|4195|4198|4197|4193|4192|3377
1758812700000|2025-09-25 15:05:00|4195|4194|4197|4196|4198|4197|4195|4194|9237
1758813000000|2025-09-25 15:10:00|4196|4195|4197|4195|4197|4196|4194|4192|6986
1758813300000|2025-09-25 15:15:00|4196|4196|4195|4194|4198|4197|4195|4193|2606
1758813600000|2025-09-25 15:20:00|4194|4193|4197|4195|4197|4196|4192|4191|6499
1758813900000|2025-09-25 15:25:00|4196|4196|4198|4197|4199|4198|4196|4195|17683
1758870000000|2025-09-26 07:00:00|4215|4201|4213|4210|4215|4211|4184|4180|14580
1758870300000|2025-09-26 07:05:00|4212|4208|4224|4221|4225|4223|4211|4208|9851
1758870600000|2025-09-26 07:10:00|4223|4222|4222|4220|4231|4228|4213|4212|3843
1758870900000|2025-09-26 07:15:00|4221|4219|4212|4211|4222|4220|4211|4209|7429
1758871200000|2025-09-26 07:20:00|4213|4212|4210|4208|4220|4218|4210|4207|2546
1758871500000|2025-09-26 07:25:00|4212|4209|4210|4208|4212|4209|4204|4202|4535
1758871800000|2025-09-26 07:30:00|4212|4210|4203|4201|4217|4215|4203|4201|2692
1758872100000|2025-09-26 07:35:00|4200|4198|4199|4197|4202|4199|4195|4193|3849
1758872400000|2025-09-26 07:40:00|4200|4198|4200|4199|4206|4204|4200|4197|2268
1758872700000|2025-09-26 07:45:00|4201|4198|4207|4205|4207|4205|4195|4194|6418
1758873000000|2025-09-26 07:50:00|4210|4206|4207|4205|4210|4209|4204|4202|8782
1758873300000|2025-09-26 07:55:00|4206|4204|4203|4201|4206|4205|4199|4198|3446
1758873600000|2025-09-26 08:00:00|4202|4200|4207|4205|4208|4206|4201|4200|5046
1758873900000|2025-09-26 08:05:00|4206|4204|4219|4217|4221|4219|4206|4204|3557
1758874200000|2025-09-26 08:10:00|4220|4218|4222|4220|4223|4221|4219|4217|5963
1758874500000|2025-09-26 08:15:00|4221|4219|4219|4217|4222|4220|4217|4216|5625
1758874800000|2025-09-26 08:20:00|4218|4216|4225|4223|4225|4224|4218|4216|4581
1758875100000|2025-09-26 08:25:00|4224|4224|4220|4218|4225|4224|4219|4217|6836
1758875400000|2025-09-26 08:30:00|4219|4217|4219|4217|4221|4219|4216|4214|2875
1758875700000|2025-09-26 08:35:00|4220|4218|4218|4216|4221|4219|4216|4214|1999
1758876000000|2025-09-26 08:40:00|4217|4217|4209|4207|4217|4217|4209|4207|735
1758876300000|2025-09-26 08:45:00|4210|4208|4208|4206|4213|4211|4206|4205|1930
1758876600000|2025-09-26 08:50:00|4207|4205|4209|4208|4211|4210|4207|4205|736
1758876900000|2025-09-26 08:55:00|4208|4207|4204|4202|4209|4208|4203|4202|3943
1758877200000|2025-09-26 09:00:00|4203|4201|4207|4205|4207|4205|4201|4199|2872
1758877500000|2025-09-26 09:05:00|4208|4206|4208|4207|4212|4211|4207|4206|1260
1758877800000|2025-09-26 09:10:00|4209|4206|4199|4197|4209|4207|4199|4197|4405
1758878100000|2025-09-26 09:15:00|4198|4196|4198|4196|4200|4199|4196|4195|4569
1758878400000|2025-09-26 09:20:00|4197|4197|4195|4193|4204|4202|4195|4192|2699
1758878700000|2025-09-26 09:25:00|4194|4195|4200|4198|4202|4201|4194|4195|5494
1758879000000|2025-09-26 09:30:00|4201|4199|4206|4204|4207|4205|4200|4199|1475
1758879300000|2025-09-26 09:35:00|4207|4205|4209|4207|4213|4211|4204|4203|3637
1758879600000|2025-09-26 09:40:00|4208|4206|4199|4198|4208|4206|4199|4197|6927
1758879900000|2025-09-26 09:45:00|4198|4197|4201|4200|4203|4202|4198|4197|3038
1758880200000|2025-09-26 09:50:00|4202|4201|4202|4201|4203|4202|4200|4199|6682
1758880500000|2025-09-26 09:55:00|4201|4200|4201|4200|4203|4202|4199|4198|2492
1758880800000|2025-09-26 10:00:00|4202|4201|4202|4201|4207|4206|4202|4201|2063
1758881100000|2025-09-26 10:05:00|4201|4199|4199|4197|4202|4200|4197|4196|1478
1758881400000|2025-09-26 10:10:00|4198|4198|4203|4202|4204|4202|4198|4196|2664
1758881700000|2025-09-26 10:15:00|4204|4203|4199|4197|4204|4203|4197|4196|4257
1758882000000|2025-09-26 10:20:00|4198|4196|4196|4194|4198|4196|4193|4192|5524
1758882300000|2025-09-26 10:25:00|4195|4195|4194|4193|4195|4195|4192|4191|2854
1758882600000|2025-09-26 10:30:00|4193|4192|4192|4190|4194|4193|4190|4188|1401
1758882900000|2025-09-26 10:35:00|4193|4191|4189|4188|4194|4192|4188|4187|1103
1758883200000|2025-09-26 10:40:00|4188|4187|4190|4188|4190|4189|4187|4186|3624
1758883500000|2025-09-26 10:45:00|4191|4189|4188|4187|4191|4190|4186|4185|4217
1758883800000|2025-09-26 10:50:00|4189|4188|4190|4189|4192|4190|4189|4188|363
1758884100000|2025-09-26 10:55:00|4191|4188|4190|4189|4192|4191|4189|4188|1238
1758884400000|2025-09-26 11:00:00|4191|4190|4193|4191|4195|4193|4191|4190|1371
1758884700000|2025-09-26 11:05:00|4192|4190|4191|4189|4194|4192|4189|4188|1587
1758885000000|2025-09-26 11:10:00|4190|4190|4189|4188|4191|4190|4187|4186|798
1758885300000|2025-09-26 11:15:00|4190|4187|4193|4192|4193|4192|4190|4187|684
1758885600000|2025-09-26 11:20:00|4194|4193|4191|4189|4195|4194|4189|4187|1101
1758885900000|2025-09-26 11:25:00|4190|4188|4193|4191|4193|4192|4189|4188|1979
1758886200000|2025-09-26 11:30:00|4192|4192|4194|4193|4194|4193|4192|4190|1428
1758886500000|2025-09-26 11:35:00|4193|4192|4197|4196|4197|4196|4192|4191|6074
1758886800000|2025-09-26 11:40:00|4198|4195|4199|4198|4199|4198|4196|4195|544
1758887100000|2025-09-26 11:45:00|4198|4197|4201|4199|4201|4200|4197|4196|2188
1758887400000|2025-09-26 11:50:00|4202|4200|4206|4204|4208|4207|4201|4200|1780
1758887700000|2025-09-26 11:55:00|4207|4205|4206|4204|4207|4205|4205|4204|411
1758888000000|2025-09-26 12:00:00|4205|4203|4200|4199|4205|4203|4199|4198|1866
1758888300000|2025-09-26 12:05:00|4201|4198|4200|4198|4201|4199|4199|4198|894
1758888600000|2025-09-26 12:10:00|4199|4199|4198|4196|4200|4199|4197|4196|184
1758888900000|2025-09-26 12:15:00|4199|4197|4200|4198|4200|4198|4198|4196|732
1758889200000|2025-09-26 12:20:00|4199|4199|4198|4196|4200|4199|4195|4193|1008
1758889500000|2025-09-26 12:25:00|4200|4197|4200|4198|4200|4199|4198|4197|620
1758889800000|2025-09-26 12:30:00|4199|4197|4198|4197|4202|4200|4194|4192|4095
1758890100000|2025-09-26 12:35:00|4199|4198|4209|4208|4211|4210|4199|4198|3467
1758890400000|2025-09-26 12:40:00|4210|4209|4209|4208|4212|4211|4205|4204|6442
1758890700000|2025-09-26 12:45:00|4208|4207|4211|4210|4211|4210|4206|4204|1927
1758891000000|2025-09-26 12:50:00|4212|4211|4207|4206|4214|4213|4207|4206|2440
1758891300000|2025-09-26 12:55:00|4205|4205|4208|4206|4210|4208|4205|4203|2327
1758891600000|2025-09-26 13:00:00|4207|4207|4206|4204|4208|4207|4205|4203|995
1758891900000|2025-09-26 13:05:00|4205|4203|4202|4200|4205|4204|4202|4200|1107
1758892200000|2025-09-26 13:10:00|4201|4201|4201|4199|4202|4201|4200|4198|371
1758892500000|2025-09-26 13:15:00|4199|4200|4200|4198|4200|4200|4195|4194|2499
1758892800000|2025-09-26 13:20:00|4199|4197|4203|4201|4203|4202|4197|4195|841
1758893100000|2025-09-26 13:25:00|4202|4202|4211|4209|4211|4209|4202|4200|1844
1758893400000|2025-09-26 13:30:00|4210|4207|4216|4214|4216|4214|4207|4205|3382
1758893700000|2025-09-26 13:35:00|4215|4211|4215|4213|4217|4216|4211|4210|4437
1758894000000|2025-09-26 13:40:00|4217|4214|4225|4223|4225|4224|4216|4213|5645
1758894300000|2025-09-26 13:45:00|4224|4222|4226|4224|4227|4225|4222|4221|4099
1758894600000|2025-09-26 13:50:00|4227|4225|4223|4222|4227|4226|4222|4221|2854
1758894900000|2025-09-26 13:55:00|4224|4223|4227|4225|4227|4225|4221|4220|5699
1758895200000|2025-09-26 14:00:00|4228|4226|4219|4217|4229|4227|4216|4215|10133
1758895500000|2025-09-26 14:05:00|4218|4216|4224|4222|4226|4224|4218|4216|3484
1758895800000|2025-09-26 14:10:00|4225|4223|4221|4219|4225|4223|4220|4218|3707
1758896100000|2025-09-26 14:15:00|4220|4218|4223|4221|4224|4222|4216|4215|2262
1758896400000|2025-09-26 14:20:00|4222|4220|4221|4219|4223|4221|4219|4218|3822
1758896700000|2025-09-26 14:25:00|4220|4218|4220|4218|4221|4219|4216|4215|4208
1758897000000|2025-09-26 14:30:00|4219|4216|4228|4226|4229|4228|4216|4214|6997
1758897300000|2025-09-26 14:35:00|4227|4225|4222|4220|4228|4225|4221|4220|3445
1758897600000|2025-09-26 14:40:00|4221|4219|4217|4215|4221|4219|4213|4212|3207
1758897900000|2025-09-26 14:45:00|4218|4216|4224|4223|4226|4225|4216|4215|3516
1758898200000|2025-09-26 14:50:00|4223|4222|4226|4224|4227|4225|4223|4222|1194
1758898500000|2025-09-26 14:55:00|4227|4225|4228|4227|4233|4232|4227|4225|7305
1758898800000|2025-09-26 15:00:00|4229|4229|4228|4227|4230|4229|4227|4226|4532
1758899100000|2025-09-26 15:05:00|4229|4228|4234|4232|4235|4233|4229|4227|10194
1758899400000|2025-09-26 15:10:00|4233|4231|4232|4231|4233|4232|4232|4230|9937
1758899700000|2025-09-26 15:15:00|4233|4232|4237|4236|4237|4236|4232|4231|11982
1758900000000|2025-09-26 15:20:00|4238|4235|4238|4237|4239|4238|4236|4235|11097
1758900300000|2025-09-26 15:25:00|4239|4238|4243|4241|4243|4241|4238|4237|11157
1759129200000|2025-09-29 07:00:00|4251|4248|4236|4234|4256|4253|4228|4227|17426
1759129500000|2025-09-29 07:05:00|4237|4233|4224|4222|4237|4234|4221|4219|4241
1759129800000|2025-09-29 07:10:00|4226|4224|4235|4233|4238|4236|4225|4223|3244
1759130100000|2025-09-29 07:15:00|4234|4232|4229|4228|4234|4232|4223|4221|4388
1759130400000|2025-09-29 07:20:00|4231|4230|4245|4243|4250|4248|4231|4230|6440
1759130700000|2025-09-29 07:25:00|4244|4244|4251|4250|4255|4253|4242|4239|4914
1759131000000|2025-09-29 07:30:00|4253|4251|4242|4240|4259|4257|4241|4239|7085
1759131300000|2025-09-29 07:35:00|4241|4239|4250|4248|4250|4248|4237|4236|4271
1759131600000|2025-09-29 07:40:00|4249|4249|4244|4242|4256|4254|4242|4240|3571
1759131900000|2025-09-29 07:45:00|4243|4241|4242|4240|4244|4242|4235|4233|6750
1759132200000|2025-09-29 07:50:00|4241|4239|4246|4245|4246|4245|4240|4239|4668
1759132500000|2025-09-29 07:55:00|4245|4243|4241|4240|4246|4245|4235|4233|5220
1759132800000|2025-09-29 08:00:00|4240|4239|4241|4239|4244|4242|4237|4236|2792
1759133100000|2025-09-29 08:05:00|4240|4238|4237|4235|4242|4241|4234|4233|1329
1759133400000|2025-09-29 08:10:00|4236|4234|4235|4233|4237|4236|4233|4231|863
1759133700000|2025-09-29 08:15:00|4234|4234|4244|4242|4244|4242|4234|4234|1389
1759134000000|2025-09-29 08:20:00|4243|4241|4248|4246|4248|4246|4243|4241|3578
1759134300000|2025-09-29 08:25:00|4249|4248|4250|4249|4251|4249|4248|4246|1129
1759134600000|2025-09-29 08:30:00|4251|4250|4237|4235|4251|4250|4234|4233|1885
1759134900000|2025-09-29 08:35:00|4238|4236|4247|4246|4247|4246|4237|4235|1959
1759135200000|2025-09-29 08:40:00|4248|4247|4246|4244|4252|4251|4245|4243|3431
1759135500000|2025-09-29 08:45:00|4245|4245|4245|4244|4249|4248|4244|4242|4198
1759135800000|2025-09-29 08:50:00|4246|4243|4249|4248|4250|4249|4244|4243|1326
1759136100000|2025-09-29 08:55:00|4248|4247|4253|4252|4255|4253|4248|4247|2021
1759136400000|2025-09-29 09:00:00|4252|4251|4250|4248|4254|4253|4250|4248|4773
1759136700000|2025-09-29 09:05:00|4251|4249|4251|4249|4251|4250|4247|4245|1765
1759137000000|2025-09-29 09:10:00|4250|4250|4254|4253|4254|4253|4249|4248|2075
1759137300000|2025-09-29 09:15:00|4255|4254|4260|4258|4265|4264|4255|4254|5172
1759137600000|2025-09-29 09:20:00|4259|4257|4254|4253|4259|4257|4254|4253|2549
1759137900000|2025-09-29 09:25:00|4255|4252|4261|4259|4262|4260|4255|4252|1989
1759138200000|2025-09-29 09:30:00|4260|4260|4254|4252|4261|4260|4254|4252|1262
1759138500000|2025-09-29 09:35:00|4253|4251|4261|4259|4265|4263|4253|4251|4043
1759138800000|2025-09-29 09:40:00|4262|4260|4264|4262|4269|4267|4260|4258|4346
1759139100000|2025-09-29 09:45:00|4263|4263|4259|4258|4264|4263|4258|4257|3972
1759139400000|2025-09-29 09:50:00|4258|4257|4261|4259|4262|4260|4254|4253|4145
1759139700000|2025-09-29 09:55:00|4262|4260|4266|4265|4266|4265|4261|4259|5253
1759140000000|2025-09-29 10:00:00|4267|4264|4268|4267|4271|4270|4266|4264|5332
1759140300000|2025-09-29 10:05:00|4267|4266|4268|4266|4269|4267|4263|4262|3587
1759140600000|2025-09-29 10:10:00|4269|4267|4267|4265|4269|4267|4265|4264|3350
1759140900000|2025-09-29 10:15:00|4268|4266|4268|4267|4270|4268|4268|4266|238
1759141200000|2025-09-29 10:20:00|4267|4266|4272|4270|4272|4271|4267|4266|2037
1759141500000|2025-09-29 10:25:00|4271|4271|4264|4263|4271|4271|4264|4263|3203
1759141800000|2025-09-29 10:30:00|4263|4261|4249|4248|4263|4262|4249|4248|2676
1759142100000|2025-09-29 10:35:00|4248|4247|4248|4246|4251|4250|4246|4244|3385
1759142400000|2025-09-29 10:40:00|4247|4245|4252|4251|4252|4251|4246|4245|3890
1759142700000|2025-09-29 10:45:00|4253|4250|4257|4255|4257|4256|4253|4250|1057
1759143000000|2025-09-29 10:50:00|4256|4256|4259|4258|4259|4258|4255|4254|4389
1759143300000|2025-09-29 10:55:00|4258|4257|4259|4258|4261|4259|4258|4257|2432
1759143600000|2025-09-29 11:00:00|4260|4257|4254|4252|4260|4258|4253|4252|5342
1759143900000|2025-09-29 11:05:00|4253|4253|4248|4247|4254|4253|4245|4244|7094
1759144200000|2025-09-29 11:10:00|4249|4248|4247|4246|4249|4248|4245|4244|3598
1759144500000|2025-09-29 11:15:00|4249|4247|4249|4247|4250|4248|4246|4245|1819
1759144800000|2025-09-29 11:20:00|4250|4249|4253|4251|4253|4252|4249|4247|3948
1759145100000|2025-09-29 11:25:00|4254|4252|4253|4251|4254|4252|4252|4250|1976
1759145400000|2025-09-29 11:30:00|4254|4252|4253|4251|4256|4254|4251|4250|2465
1759145700000|2025-09-29 11:35:00|4254|4252|4252|4250|4254|4252|4250|4249|1060
1759146000000|2025-09-29 11:40:00|4253|4251|4253|4251|4255|4253|4252|4251|756
1759146300000|2025-09-29 11:45:00|4254|4252|4257|4256|4259|4257|4253|4251|2167
1759146600000|2025-09-29 11:50:00|4258|4254|4253|4252|4258|4254|4251|4250|130
1759146900000|2025-09-29 11:55:00|4252|4250|4256|4255|4257|4255|4252|4250|5111
1759147200000|2025-09-29 12:00:00|4257|4253|4253|4251|4257|4254|4252|4250|1283
1759147500000|2025-09-29 12:05:00|4252|4250|4253|4251|4254|4253|4250|4249|531
1759147800000|2025-09-29 12:10:00|4252|4250|4251|4249|4254|4252|4250|4248|339
1759148100000|2025-09-29 12:15:00|4250|4248|4252|4251|4252|4251|4246|4245|1906
1759148400000|2025-09-29 12:20:00|4250|4250|4251|4249|4251|4250|4248|4247|3269
1759148700000|2025-09-29 12:25:00|4250|4248|4249|4247|4250|4249|4248|4247|1057
1759149000000|2025-09-29 12:30:00|4248|4245|4244|4242|4248|4245|4242|4241|2652
1759149300000|2025-09-29 12:35:00|4243|4243|4240|4238|4243|4243|4239|4238|8309
1759149600000|2025-09-29 12:40:00|4241|4239|4239|4238|4241|4240|4238|4237|2663
1759149900000|2025-09-29 12:45:00|4238|4237|4237|4235|4239|4237|4236|4235|2355
1759150200000|2025-09-29 12:50:00|4238|4236|4244|4243|4244|4243|4238|4236|1830
1759150500000|2025-09-29 12:55:00|4245|4244|4244|4242|4246|4245|4240|4239|3212
1759150800000|2025-09-29 13:00:00|4245|4243|4245|4244|4247|4246|4244|4242|1058
1759151100000|2025-09-29 13:05:00|4244|4243|4246|4244|4247|4246|4243|4242|1121
1759151400000|2025-09-29 13:10:00|4245|4243|4249|4248|4250|4249|4245|4243|5544
1759151700000|2025-09-29 13:15:00|4248|4247|4249|4248|4251|4250|4248|4247|4586
1759152000000|2025-09-29 13:20:00|4250|4249|4253|4252|4256|4255|4250|4249|6000
1759152300000|2025-09-29 13:25:00|4254|4253|4247|4245|4254|4253|4246|4244|3560
1759152600000|2025-09-29 13:30:00|4248|4246|4245|4244|4253|4251|4245|4243|4948
1759152900000|2025-09-29 13:35:00|4246|4245|4244|4242|4247|4245|4243|4242|3609
1759153200000|2025-09-29 13:40:00|4243|4243|4244|4242|4249|4247|4240|4239|3074
1759153500000|2025-09-29 13:45:00|4243|4241|4239|4238|4245|4243|4239|4237|3859
1759153800000|2025-09-29 13:50:00|4240|4237|4240|4239|4240|4239|4237|4235|2787
1759154100000|2025-09-29 13:55:00|4238|4237|4237|4235|4239|4238|4236|4234|7583
1759154400000|2025-09-29 14:00:00|4236|4234|4235|4233|4238|4236|4232|4231|7003
1759154700000|2025-09-29 14:05:00|4236|4234|4242|4240|4242|4240|4236|4234|3987
1759155000000|2025-09-29 14:10:00|4243|4241|4249|4247|4249|4247|4242|4240|9751
1759155300000|2025-09-29 14:15:00|4250|4248|4254|4253|4255|4254|4248|4246|3363
1759155600000|2025-09-29 14:20:00|4255|4252|4256|4254|4258|4256|4253|4252|2060
1759155900000|2025-09-29 14:25:00|4257|4255|4257|4255|4258|4256|4252|4250|3266
1759156200000|2025-09-29 14:30:00|4258|4256|4250|4248|4258|4256|4250|4248|2135
1759156500000|2025-09-29 14:35:00|4249|4247|4255|4253|4255|4254|4247|4246|5386
1759156800000|2025-09-29 14:40:00|4254|4252|4256|4254|4256|4255|4253|4252|4287
1759157100000|2025-09-29 14:45:00|4255|4253|4251|4250|4255|4253|4251|4250|4589
1759157400000|2025-09-29 14:50:00|4250|4249|4257|4256|4259|4257|4249|4247|6076
1759157700000|2025-09-29 14:55:00|4258|4257|4265|4264|4265|4264|4257|4256|5724
1759158000000|2025-09-29 15:00:00|4264|4263|4267|4265|4267|4266|4264|4262|10286
1759158300000|2025-09-29 15:05:00|4266|4264|4270|4269|4271|4270|4266|4264|6706
1759158600000|2025-09-29 15:10:00|4271|4270|4269|4268|4271|4270|4268|4267|19361
1759158900000|2025-09-29 15:15:00|4268|4267|4265|4264|4268|4267|4265|4264|12216
1759159200000|2025-09-29 15:20:00|4264|4263|4264|4263|4267|4266|4264|4262|9654
1759159500000|2025-09-29 15:25:00|4263|4262|4266|4265|4267|4266|4263|4262|11411
1759215600000|2025-09-30 07:00:00|4245|4237|4228|4224|4245|4238|4215|4212|14068
1759215900000|2025-09-30 07:05:00|4227|4225|4218|4216|4228|4226|4218|4215|7403
1759216200000|2025-09-30 07:10:00|4217|4215|4232|4230|4237|4234|4217|4215|6079
1759216500000|2025-09-30 07:15:00|4231|4231|4223|4221|4232|4231|4222|4220|4064
1759216800000|2025-09-30 07:20:00|4224|4223|4220|4218|4229|4227|4219|4216|1626
1759217100000|2025-09-30 07:25:00|4221|4219|4228|4226|4230|4228|4221|4219|4051
1759217400000|2025-09-30 07:30:00|4229|4227|4216|4214|4232|4230|4214|4212|3416
1759217700000|2025-09-30 07:35:00|4215|4213|4213|4211|4218|4216|4210|4209|16891
1759218000000|2025-09-30 07:40:00|4212|4210|4214|4212|4215|4214|4206|4204|1984
1759218300000|2025-09-30 07:45:00|4215|4213|4213|4211|4217|4216|4210|4208|2621
1759218600000|2025-09-30 07:50:00|4214|4212|4221|4219|4224|4222|4213|4212|2910
1759218900000|2025-09-30 07:55:00|4220|4218|4217|4215|4223|4221|4213|4211|8535
1759219200000|2025-09-30 08:00:00|4215|4214|4206|4204|4217|4215|4204|4202|3957
1759219500000|2025-09-30 08:05:00|4208|4205|4206|4204|4208|4207|4203|4201|2874
1759219800000|2025-09-30 08:10:00|4207|4205|4206|4204|4212|4211|4205|4203|4929
1759220100000|2025-09-30 08:15:00|4205|4203|4205|4203|4211|4210|4204|4202|4385
1759220400000|2025-09-30 08:20:00|4204|4202|4206|4204|4210|4209|4203|4202|1436
1759220700000|2025-09-30 08:25:00|4205|4203|4208|4206|4208|4207|4205|4203|3899
1759221000000|2025-09-30 08:30:00|4207|4205|4212|4210|4213|4211|4203|4201|3096
1759221300000|2025-09-30 08:35:00|4211|4209|4208|4206|4211|4209|4206|4204|5391
1759221600000|2025-09-30 08:40:00|4209|4207|4212|4210|4215|4214|4208|4206|1005
1759221900000|2025-09-30 08:45:00|4211|4211|4216|4214|4217|4216|4211|4211|2873
1759222200000|2025-09-30 08:50:00|4215|4215|4211|4210|4216|4215|4211|4210|516
1759222500000|2025-09-30 08:55:00|4212|4211|4213|4211|4216|4215|4212|4211|1835
1759222800000|2025-09-30 09:00:00|4214|4212|4214|4213|4216|4215|4211|4210|3978
1759223100000|2025-09-30 09:05:00|4216|4212|4220|4219|4221|4219|4216|4212|1275
1759223400000|2025-09-30 09:10:00|4221|4218|4228|4226|4229|4227|4219|4218|4201
1759223700000|2025-09-30 09:15:00|4227|4225|4230|4228|4232|4231|4226|4224|4917
1759224000000|2025-09-30 09:20:00|4229|4229|4225|4223|4231|4229|4225|4223|3463
1759224300000|2025-09-30 09:25:00|4226|4224|4229|4227|4230|4228|4224|4223|1849
1759224600000|2025-09-30 09:30:00|4230|4228|4229|4227|4231|4229|4228|4227|1075
1759224900000|2025-09-30 09:35:00|4227|4228|4226|4225|4228|4228|4226|4224|770
1759225200000|2025-09-30 09:40:00|4227|4226|4227|4226|4230|4228|4226|4224|3493
1759225500000|2025-09-30 09:45:00|4228|4227|4230|4229|4231|4229|4226|4225|1966
1759225800000|2025-09-30 09:50:00|4231|4230|4230|4228|4231|4230|4228|4227|10285
1759226100000|2025-09-30 09:55:00|4229|4229|4230|4229|4231|4230|4229|4228|4336
1759226400000|2025-09-30 10:00:00|4231|4230|4236|4235|4239|4237|4231|4230|5911
1759226700000|2025-09-30 10:05:00|4235|4234|4234|4232|4236|4234|4234|4232|1106
1759227000000|2025-09-30 10:10:00|4232|4230|4231|4229|4234|4233|4230|4228|4109
1759227300000|2025-09-30 10:15:00|4229|4227|4228|4226|4230|4228|4225|4223|1529
1759227600000|2025-09-30 10:20:00|4227|4227|4229|4228|4229|4228|4226|4224|897
1759227900000|2025-09-30 10:25:00|4230|4227|4230|4229|4230|4229|4229|4227|1730
1759228200000|2025-09-30 10:30:00|4231|4230|4235|4233|4235|4234|4230|4229|2003
1759228500000|2025-09-30 10:35:00|4234|4232|4235|4233|4237|4235|4233|4231|943
1759228800000|2025-09-30 10:40:00|4236|4234|4234|4232|4236|4234|4233|4231|2805
1759229100000|2025-09-30 10:45:00|4235|4233|4237|4236|4237|4236|4235|4233|598
1759229400000|2025-09-30 10:50:00|4238|4237|4238|4236|4238|4237|4237|4236|25
1759229700000|2025-09-30 10:55:00|4237|4235|4234|4233|4238|4237|4234|4233|3600
1759230000000|2025-09-30 11:00:00|4229|4228|4230|4228|4231|4230|4227|4225|3501
1759230300000|2025-09-30 11:05:00|4229|4229|4229|4228|4231|4229|4229|4228|197
1759230600000|2025-09-30 11:10:00|4230|4229|4233|4232|4233|4232|4230|4229|1783
1759230900000|2025-09-30 11:15:00|4235|4233|4236|4234|4236|4235|4234|4233|686
1759231200000|2025-09-30 11:20:00|4235|4235|4238|4236|4238|4237|4235|4234|535
1759231500000|2025-09-30 11:25:00|4237|4237|4238|4236|4239|4237|4237|4236|1477
1759231800000|2025-09-30 11:30:00|4239|4237|4235|4233|4239|4237|4233|4232|1840
1759232100000|2025-09-30 11:35:00|4234|4234|4238|4236|4238|4236|4234|4233|732
1759232400000|2025-09-30 11:40:00|4237|4235|4237|4235|4239|4238|4235|4233|2860
1759232700000|2025-09-30 11:45:00|4238|4236|4235|4233|4238|4236|4233|4232|518
1759233000000|2025-09-30 11:50:00|4234|4232|4234|4232|4236|4234|4232|4231|2250
1759233300000|2025-09-30 11:55:00|4233|4233|4236|4234|4238|4237|4233|4232|2755
1759233600000|2025-09-30 12:00:00|4237|4236|4241|4240|4241|4240|4236|4234|4139
1759233900000|2025-09-30 12:05:00|4242|4239|4242|4241|4243|4242|4241|4239|616
1759234200000|2025-09-30 12:10:00|4244|4242|4246|4245|4247|4245|4244|4242|1347
1759234500000|2025-09-30 12:15:00|4247|4244|4241|4239|4247|4246|4240|4238|4333
1759234800000|2025-09-30 12:20:00|4242|4240|4245|4243|4245|4244|4241|4239|4611
1759235100000|2025-09-30 12:25:00|4244|4244|4242|4240|4244|4244|4242|4240|1337
1759235400000|2025-09-30 12:30:00|4243|4241|4235|4233|4243|4241|4235|4233|2571
1759235700000|2025-09-30 12:35:00|4234|4234|4243|4241|4243|4241|4232|4230|2214
1759236000000|2025-09-30 12:40:00|4242|4240|4241|4239|4242|4241|4238|4236|243
1759236300000|2025-09-30 12:45:00|4243|4240|4242|4240|4245|4243|4240|4238|2033
1759236600000|2025-09-30 12:50:00|4243|4241|4240|4238|4243|4241|4238|4236|3147
1759236900000|2025-09-30 12:55:00|4239|4239|4240|4239|4240|4239|4238|4237|759
1759237200000|2025-09-30 13:00:00|4241|4240|4238|4236|4242|4240|4235|4234|2612
1759237500000|2025-09-30 13:05:00|4239|4237|4236|4234|4240|4238|4236|4234|2495
1759237800000|2025-09-30 13:10:00|4235|4233|4237|4235|4237|4235|4234|4232|4237
1759238100000|2025-09-30 13:15:00|4236|4236|4232|4230|4237|4236|4232|4230|5119
1759238400000|2025-09-30 13:20:00|4231|4231|4227|4225|4232|4231|4226|4224|5107
1759238700000|2025-09-30 13:25:00|4228|4227|4229|4228|4231|4229|4228|4226|2181
1759239000000|2025-09-30 13:30:00|4230|4227|4224|4223|4231|4230|4224|4223|3242
1759239300000|2025-09-30 13:35:00|4223|4221|4222|4221|4223|4222|4217|4216|7888
1759239600000|2025-09-30 13:40:00|4223|4222|4225|4223|4228|4227|4222|4220|3279
1759239900000|2025-09-30 13:45:00|4224|4222|4220|4218|4228|4227|4219|4218|2208
1759240200000|2025-09-30 13:50:00|4219|4217|4225|4223|4225|4224|4219|4217|1855
1759240500000|2025-09-30 13:55:00|4226|4224|4225|4223|4226|4225|4224|4222|2355
1759240800000|2025-09-30 14:00:00|4224|4224|4219|4217|4225|4224|4217|4215|4167
1759241100000|2025-09-30 14:05:00|4220|4218|4219|4217|4223|4221|4218|4217|1887
1759241400000|2025-09-30 14:10:00|4220|4218|4219|4217|4220|4218|4215|4214|3844
1759241700000|2025-09-30 14:15:00|4221|4218|4221|4219|4222|4221|4220|4218|5763
1759242000000|2025-09-30 14:20:00|4219|4217|4214|4212|4219|4217|4214|4212|1437
1759242300000|2025-09-30 14:25:00|4212|4210|4208|4206|4213|4212|4207|4205|1824
1759242600000|2025-09-30 14:30:00|4207|4205|4213|4211|4213|4211|4207|4205|3220
1759242900000|2025-09-30 14:35:00|4214|4212|4207|4205|4215|4214|4206|4205|3919
1759243200000|2025-09-30 14:40:00|4206|4206|4210|4208|4211|4210|4206|4205|3322
1759243500000|2025-09-30 14:45:00|4211|4209|4213|4211|4213|4212|4210|4208|3390
1759243800000|2025-09-30 14:50:00|4212|4210|4216|4215|4216|4215|4211|4210|4809
1759244100000|2025-09-30 14:55:00|4217|4216|4222|4220|4222|4220|4217|4216|1742
1759244400000|2025-09-30 15:00:00|4223|4221|4226|4224|4226|4225|4223|4221|3146
1759244700000|2025-09-30 15:05:00|4228|4226|4232|4231|4234|4232|4228|4226|4145
1759245000000|2025-09-30 15:10:00|4233|4232|4231|4229|4234|4233|4228|4227|6654
1759245300000|2025-09-30 15:15:00|4230|4228|4226|4225|4232|4230|4224|4222|5699
1759245600000|2025-09-30 15:20:00|4227|4224|4233|4232|4235|4234|4227|4224|6507
1759245900000|2025-09-30 15:25:00|4234|4233|4235|4233|4236|4235|4232|4231|11559
1759302000000|2025-10-01 07:00:00|4209|4204|4222|4219|4225|4224|4208|4204|12717
1759302300000|2025-10-01 07:05:00|4223|4220|4229|4226|4230|4228|4219|4216|6007
1759302600000|2025-10-01 07:10:00|4227|4225|4235|4234|4238|4236|4222|4220|10018
1759302900000|2025-10-01 07:15:00|4236|4235|4247|4245|4248|4246|4235|4233|8417
1759303200000|2025-10-01 07:20:00|4248|4246|4247|4245|4255|4252|4245|4243|3430
1759303500000|2025-10-01 07:25:00|4249|4246|4250|4247|4258|4255|4243|4240|3637
1759303800000|2025-10-01 07:30:00|4252|4248|4245|4243|4254|4253|4241|4238|3601
1759304100000|2025-10-01 07:35:00|4244|4242|4238|4236|4246|4244|4236|4234|4176
1759304400000|2025-10-01 07:40:00|4237|4235|4228|4226|4238|4236|4228|4225|3398
1759304700000|2025-10-01 07:45:00|4227|4225|4243|4241|4243|4241|4226|4224|4025
1759305000000|2025-10-01 07:50:00|4242|4240|4245|4243|4250|4248|4240|4238|4149
1759305300000|2025-10-01 07:55:00|4246|4244|4251|4249|4253|4251|4245|4243|5604
1759305600000|2025-10-01 08:00:00|4250|4248|4258|4256|4259|4256|4247|4245|4224
1759305900000|2025-10-01 08:05:00|4257|4255|4244|4242|4257|4255|4242|4240|3752
1759306200000|2025-10-01 08:10:00|4245|4243|4256|4254|4256|4255|4244|4243|3867
1759306500000|2025-10-01 08:15:00|4255|4252|4254|4252|4255|4252|4246|4244|2549
1759306800000|2025-10-01 08:20:00|4253|4253|4257|4255|4259|4257|4249|4247|2419
1759307100000|2025-10-01 08:25:00|4256|4254|4258|4256|4258|4257|4256|4254|994
1759307400000|2025-10-01 08:30:00|4259|4257|4265|4263|4267|4265|4259|4257|12005
1759307700000|2025-10-01 08:35:00|4264|4262|4256|4254|4264|4262|4252|4250|2721
1759308000000|2025-10-01 08:40:00|4255|4253|4268|4266|4275|4272|4255|4253|4313
1759308300000|2025-10-01 08:45:00|4267|4265|4267|4265|4268|4267|4260|4258|3366
1759308600000|2025-10-01 08:50:00|4265|4264|4264|4262|4268|4266|4262|4260|1527
1759308900000|2025-10-01 08:55:00|4263|4263|4261|4259|4264|4263|4259|4258|1096
1759309200000|2025-10-01 09:00:00|4260|4258|4263|4262|4265|4263|4257|4255|1684
1759309500000|2025-10-01 09:05:00|4264|4263|4269|4267|4270|4268|4264|4263|4226
1759309800000|2025-10-01 09:10:00|4268|4266|4269|4267|4273|4271|4267|4265|9228
1759310100000|2025-10-01 09:15:00|4270|4268|4264|4262|4270|4268|4262|4261|1348
1759310400000|2025-10-01 09:20:00|4263|4260|4265|4263|4266|4264|4260|4259|788
1759310700000|2025-10-01 09:25:00|4266|4264|4273|4271|4275|4273|4264|4262|8030
1759311000000|2025-10-01 09:30:00|4274|4270|4267|4266|4274|4271|4264|4262|2357
1759311300000|2025-10-01 09:35:00|4268|4265|4268|4267|4271|4269|4264|4262|3577
1759311600000|2025-10-01 09:40:00|4267|4266|4265|4263|4268|4267|4263|4261|5239
1759311900000|2025-10-01 09:45:00|4264|4262|4264|4262|4266|4264|4262|4260|2639
1759312200000|2025-10-01 09:50:00|4265|4263|4258|4256|4265|4263|4256|4255|1607
1759312500000|2025-10-01 09:55:00|4259|4257|4264|4263|4264|4263|4256|4254|3010
1759312800000|2025-10-01 10:00:00|4265|4264|4270|4268|4271|4270|4263|4262|3377
1759313100000|2025-10-01 10:05:00|4271|4269|4271|4269|4272|4271|4270|4268|615
1759313400000|2025-10-01 10:10:00|4272|4270|4271|4269|4272|4271|4269|4267|2044
1759313700000|2025-10-01 10:15:00|4272|4270|4270|4269|4275|4274|4270|4269|4580
1759314000000|2025-10-01 10:20:00|4271|4270|4270|4268|4275|4273|4270|4268|2195
1759314300000|2025-10-01 10:25:00|4269|4269|4268|4266|4271|4270|4265|4263|2385
1759314600000|2025-10-01 10:30:00|4267|4265|4272|4270|4272|4271|4267|4265|1001
1759314900000|2025-10-01 10:35:00|4271|4269|4268|4266|4272|4270|4268|4266|1813
1759315200000|2025-10-01 10:40:00|4269|4267|4269|4267|4269|4267|4265|4263|2525
1759315500000|2025-10-01 10:45:00|4268|4268|4270|4268|4271|4270|4268|4266|1253
1759315800000|2025-10-01 10:50:00|4271|4269|4271|4269|4275|4273|4271|4269|3376
1759316100000|2025-10-01 10:55:00|4273|4270|4273|4271|4273|4272|4271|4269|1578
1759316400000|2025-10-01 11:00:00|4274|4272|4276|4274|4276|4275|4274|4272|1713
1759316700000|2025-10-01 11:05:00|4278|4275|4277|4275|4279|4277|4277|4275|2547
1759317000000|2025-10-01 11:10:00|4276|4273|4277|4276|4280|4279|4274|4272|4305
1759317300000|2025-10-01 11:15:00|4278|4275|4274|4272|4278|4275|4273|4271|471
1759317600000|2025-10-01 11:20:00|4273|4273|4269|4268|4274|4273|4268|4267|693
1759317900000|2025-10-01 11:25:00|4268|4267|4269|4267|4271|4270|4267|4265|4732
1759318200000|2025-10-01 11:30:00|4268|4266|4268|4266|4269|4268|4266|4265|2671
1759318500000|2025-10-01 11:35:00|4269|4267|4264|4262|4269|4268|4263|4262|9120
1759318800000|2025-10-01 11:40:00|4265|4263|4266|4264|4267|4266|4264|4262|923
1759319100000|2025-10-01 11:45:00|4267|4265|4260|4258|4267|4265|4259|4257|1211
1759319400000|2025-10-01 11:50:00|4259|4259|4262|4260|4262|4261|4257|4256|2275
1759319700000|2025-10-01 11:55:00|4261|4261|4266|4264|4266|4264|4261|4260|3919
1759320000000|2025-10-01 12:00:00|4265|4265|4262|4260|4269|4267|4262|4260|3298
1759320300000|2025-10-01 12:05:00|4261|4259|4260|4259|4262|4261|4258|4257|1449
1759320600000|2025-10-01 12:10:00|4259|4257|4261|4259|4261|4259|4258|4257|594
1759320900000|2025-10-01 12:15:00|4260|4258|4251|4250|4263|4260|4250|4249|7260
1759321200000|2025-10-01 12:20:00|4253|4252|4262|4260|4262|4261|4252|4250|2051
1759321500000|2025-10-01 12:25:00|4260|4259|4259|4258|4260|4259|4257|4256|2150
1759321800000|2025-10-01 12:30:00|4260|4259|4255|4254|4260|4259|4252|4250|2689
1759322100000|2025-10-01 12:35:00|4256|4255|4255|4253|4257|4255|4253|4252|2894
1759322400000|2025-10-01 12:40:00|4254|4252|4253|4252|4258|4256|4252|4251|2052
1759322700000|2025-10-01 12:45:00|4254|4253|4250|4249|4256|4254|4250|4248|2673
1759323000000|2025-10-01 12:50:00|4251|4250|4250|4249|4253|4252|4250|4248|2709
1759323300000|2025-10-01 12:55:00|4251|4248|4256|4255|4256|4255|4251|4248|2929
1759323600000|2025-10-01 13:00:00|4255|4254|4260|4259|4261|4259|4255|4254|929
1759323900000|2025-10-01 13:05:00|4261|4260|4269|4267|4270|4268|4261|4260|4984
1759324200000|2025-10-01 13:10:00|4268|4266|4269|4268|4269|4268|4267|4265|2403
1759324500000|2025-10-01 13:15:00|4268|4267|4266|4265|4269|4267|4265|4263|2332
1759324800000|2025-10-01 13:20:00|4267|4266|4273|4271|4275|4273|4266|4265|5198
1759325100000|2025-10-01 13:25:00|4274|4272|4278|4276|4279|4277|4273|4272|5768
1759325400000|2025-10-01 13:30:00|4279|4277|4281|4279|4290|4288|4279|4277|12211
1759325700000|2025-10-01 13:35:00|4280|4278|4288|4287|4290|4289|4279|4278|8442
1759326000000|2025-10-01 13:40:00|4289|4288|4285|4284|4292|4290|4284|4282|6441
1759326300000|2025-10-01 13:45:00|4284|4282|4288|4286|4288|4287|4282|4280|7021
1759326600000|2025-10-01 13:50:00|4287|4285|4284|4283|4287|4285|4283|4281|3251
1759326900000|2025-10-01 13:55:00|4285|4282|4285|4283|4288|4286|4282|4281|3597
1759327200000|2025-10-01 14:00:00|4286|4284|4284|4283|4287|4286|4276|4274|10095
1759327500000|2025-10-01 14:05:00|4283|4282|4282|4280|4285|4283|4280|4278|5655
1759327800000|2025-10-01 14:10:00|4283|4281|4281|4279|4286|4285|4277|4276|5218
1759328100000|2025-10-01 14:15:00|4280|4278|4280|4278|4281|4280|4279|4277|2703
1759328400000|2025-10-01 14:20:00|4281|4279|4278|4276|4284|4283|4276|4275|9144
1759328700000|2025-10-01 14:25:00|4279|4277|4278|4277|4281|4279|4274|4273|6911
1759329000000|2025-10-01 14:30:00|4276|4274|4274|4273|4276|4275|4269|4268|4515
1759329300000|2025-10-01 14:35:00|4275|4272|4270|4269|4276|4274|4270|4269|4445
1759329600000|2025-10-01 14:40:00|4271|4268|4270|4268|4271|4270|4268|4267|5072
1759329900000|2025-10-01 14:45:00|4269|4269|4271|4270|4271|4270|4268|4266|6816
1759330200000|2025-10-01 14:50:00|4272|4271|4275|4273|4275|4274|4271|4270|4652
1759330500000|2025-10-01 14:55:00|4274|4274|4275|4273|4275|4274|4273|4272|2610
1759330800000|2025-10-01 15:00:00|4276|4274|4290|4289|4293|4292|4276|4273|24249
1759331100000|2025-10-01 15:05:00|4291|4290|4286|4284|4292|4290|4284|4283|14162
1759331400000|2025-10-01 15:10:00|4284|4283|4282|4281|4285|4284|4278|4277|5401
1759331700000|2025-10-01 15:15:00|4283|4282|4283|4281|4287|4285|4282|4281|5765
1759332000000|2025-10-01 15:20:00|4284|4282|4288|4286|4288|4287|4284|4282|8919
1759332300000|2025-10-01 15:25:00|4289|4287|4291|4290|4292|4291|4288|4287|12177
1759388400000|2025-10-02 07:00:00|4316|4300|4337|4335|4343|4340|4309|4300|16590
1759388700000|2025-10-02 07:05:00|4340|4337|4328|4326|4344|4340|4325|4323|9857
1759389000000|2025-10-02 07:10:00|4329|4327|4336|4333|4343|4341|4329|4326|9878
1759389300000|2025-10-02 07:15:00|4335|4332|4334|4332|4340|4338|4330|4329|9112
1759389600000|2025-10-02 07:20:00|4333|4331|4339|4337|4339|4337|4332|4330|7387
1759389900000|2025-10-02 07:25:00|4340|4338|4339|4337|4343|4341|4332|4331|12764
1759390200000|2025-10-02 07:30:00|4340|4338|4329|4327|4347|4345|4329|4327|16229
1759390500000|2025-10-02 07:35:00|4331|4328|4335|4334|4338|4337|4326|4325|8530
1759390800000|2025-10-02 07:40:00|4336|4333|4341|4340|4341|4340|4329|4327|4304
1759391100000|2025-10-02 07:45:00|4342|4339|4342|4340|4347|4346|4337|4335|9528
1759391400000|2025-10-02 07:50:00|4341|4339|4343|4341|4347|4346|4339|4337|8700
1759391700000|2025-10-02 07:55:00|4342|4338|4347|4345|4347|4345|4338|4337|6693
1759392000000|2025-10-02 08:00:00|4349|4348|4345|4343|4352|4350|4344|4343|13022
1759392300000|2025-10-02 08:05:00|4344|4345|4342|4340|4347|4345|4329|4328|13591
1759392600000|2025-10-02 08:10:00|4341|4339|4354|4352|4355|4353|4339|4338|10539
1759392900000|2025-10-02 08:15:00|4355|4353|4361|4359|4361|4360|4353|4352|11190
1759393200000|2025-10-02 08:20:00|4360|4360|4367|4366|4367|4366|4360|4359|16263
1759393500000|2025-10-02 08:25:00|4366|4365|4365|4363|4370|4368|4360|4359|10012
1759393800000|2025-10-02 08:30:00|4364|4364|4366|4364|4375|4373|4363|4361|6118
1759394100000|2025-10-02 08:35:00|4367|4365|4372|4370|4373|4371|4361|4360|10222
1759394400000|2025-10-02 08:40:00|4371|4371|4381|4379|4390|4388|4371|4371|16466
1759394700000|2025-10-02 08:45:00|4380|4378|4372|4370|4382|4381|4372|4370|10141
1759395000000|2025-10-02 08:50:00|4373|4371|4370|4368|4373|4372|4367|4366|8744
1759395300000|2025-10-02 08:55:00|4369|4369|4368|4366|4370|4369|4365|4364|5365
1759395600000|2025-10-02 09:00:00|4367|4367|4358|4357|4368|4367|4358|4357|7027
1759395900000|2025-10-02 09:05:00|4357|4355|4339|4337|4357|4355|4336|4334|8828
1759396200000|2025-10-02 09:10:00|4338|4338|4332|4330|4344|4343|4330|4328|13574
1759396500000|2025-10-02 09:15:00|4331|4329|4347|4346|4348|4347|4331|4329|16153
1759396800000|2025-10-02 09:20:00|4348|4347|4355|4354|4356|4354|4348|4347|10358
1759397100000|2025-10-02 09:25:00|4356|4355|4352|4350|4357|4356|4350|4348|8989
1759397400000|2025-10-02 09:30:00|4351|4351|4362|4360|4363|4361|4351|4350|2451
1759397700000|2025-10-02 09:35:00|4363|4361|4351|4350|4363|4361|4350|4348|5498
1759398000000|2025-10-02 09:40:00|4352|4351|4355|4354|4359|4357|4352|4351|2876
1759398300000|2025-10-02 09:45:00|4356|4355|4349|4348|4357|4356|4349|4348|2558
1759398600000|2025-10-02 09:50:00|4348|4347|4342|4341|4348|4347|4342|4341|4556
1759398900000|2025-10-02 09:55:00|4343|4342|4341|4340|4347|4345|4341|4340|5372
1759399200000|2025-10-02 10:00:00|4344|4343|4343|4342|4346|4345|4340|4338|5764
1759399500000|2025-10-02 10:05:00|4344|4343|4345|4343|4345|4343|4340|4338|3137
1759399800000|2025-10-02 10:10:00|4346|4344|4343|4341|4346|4345|4341|4340|3921
1759400100000|2025-10-02 10:15:00|4342|4340|4347|4345|4347|4345|4339|4338|3386
1759400400000|2025-10-02 10:20:00|4346|4346|4350|4348|4351|4350|4346|4344|5320
1759400700000|2025-10-02 10:25:00|4349|4349|4348|4346|4350|4349|4347|4346|2685
1759401000000|2025-10-02 10:30:00|4349|4347|4355|4354|4359|4358|4349|4347|5698
1759401300000|2025-10-02 10:35:00|4354|4353|4349|4348|4354|4353|4348|4346|2683
1759401600000|2025-10-02 10:40:00|4348|4347|4349|4347|4352|4350|4348|4346|4781
1759401900000|2025-10-02 10:45:00|4350|4348|4346|4344|4350|4348|4346|4344|3285
1759402200000|2025-10-02 10:50:00|4347|4345|4349|4347|4349|4348|4345|4343|5375
1759402500000|2025-10-02 10:55:00|4350|4348|4351|4349|4355|4354|4350|4348|5772
1759402800000|2025-10-02 11:00:00|4348|4346|4346|4344|4348|4347|4344|4343|9094
1759403100000|2025-10-02 11:05:00|4345|4343|4337|4335|4345|4343|4337|4335|11182
1759403400000|2025-10-02 11:10:00|4338|4336|4338|4336|4342|4341|4338|4336|10534
1759403700000|2025-10-02 11:15:00|4337|4334|4334|4333|4338|4337|4333|4332|2305
1759404000000|2025-10-02 11:20:00|4333|4332|4338|4337|4339|4338|4333|4332|4521
1759404300000|2025-10-02 11:25:00|4337|4336|4332|4330|4337|4336|4331|4329|4578
1759404600000|2025-10-02 11:30:00|4331|4329|4330|4329|4335|4333|4329|4327|4376
1759404900000|2025-10-02 11:35:00|4331|4328|4334|4332|4334|4333|4329|4328|3387
1759405200000|2025-10-02 11:40:00|4335|4333|4332|4331|4337|4335|4332|4331|5574
1759405500000|2025-10-02 11:45:00|4331|4330|4340|4338|4345|4343|4329|4328|7773
1759405800000|2025-10-02 11:50:00|4339|4337|4337|4335|4340|4338|4335|4334|5421
1759406100000|2025-10-02 11:55:00|4336|4334|4342|4340|4344|4342|4336|4334|4806
1759406400000|2025-10-02 12:00:00|4341|4342|4344|4342|4347|4345|4341|4341|5045
1759406700000|2025-10-02 12:05:00|4345|4343|4348|4347|4349|4347|4345|4342|5504
1759407000000|2025-10-02 12:10:00|4349|4348|4352|4351|4353|4351|4348|4347|9908
1759407300000|2025-10-02 12:15:00|4351|4350|4352|4351|4352|4351|4349|4347|3058
1759407600000|2025-10-02 12:20:00|4353|4352|4355|4354|4357|4356|4352|4351|4080
1759407900000|2025-10-02 12:25:00|4356|4355|4353|4351|4357|4355|4353|4351|2316
1759408200000|2025-10-02 12:30:00|4352|4349|4349|4348|4353|4352|4349|4348|6920
1759408500000|2025-10-02 12:35:00|4348|4347|4341|4339|4348|4347|4341|4339|3432
1759408800000|2025-10-02 12:40:00|4340|4340|4338|4336|4344|4343|4337|4335|6448
1759409100000|2025-10-02 12:45:00|4337|4335|4339|4337|4342|4340|4335|4333|2617
1759409400000|2025-10-02 12:50:00|4338|4336|4342|4340|4345|4344|4338|4336|12399
1759409700000|2025-10-02 12:55:00|4341|4341|4343|4342|4344|4343|4341|4341|2123
1759410000000|2025-10-02 13:00:00|4342|4341|4345|4343|4350|4349|4342|4341|5908
1759410300000|2025-10-02 13:05:00|4344|4344|4349|4347|4349|4348|4344|4344|8911
1759410600000|2025-10-02 13:10:00|4350|4348|4352|4351|4355|4353|4349|4347|6367
1759410900000|2025-10-02 13:15:00|4353|4349|4355|4354|4357|4355|4350|4349|5756
1759411200000|2025-10-02 13:20:00|4354|4353|4356|4355|4356|4355|4352|4350|7607
1759411500000|2025-10-02 13:25:00|4354|4353|4351|4350|4354|4353|4351|4350|7986
1759411800000|2025-10-02 13:30:00|4349|4348|4354|4353|4361|4360|4349|4348|24204
1759412100000|2025-10-02 13:35:00|4353|4352|4358|4356|4360|4358|4351|4349|6999
1759412400000|2025-10-02 13:40:00|4357|4355|4360|4358|4364|4363|4355|4353|6180
1759412700000|2025-10-02 13:45:00|4359|4357|4364|4363|4364|4363|4358|4357|9901
1759413000000|2025-10-02 13:50:00|4365|4362|4371|4370|4374|4373|4365|4362|15246
1759413300000|2025-10-02 13:55:00|4373|4371|4368|4367|4374|4372|4367|4366|11033
1759413600000|2025-10-02 14:00:00|4364|4366|4359|4357|4366|4366|4358|4356|7107
1759413900000|2025-10-02 14:05:00|4358|4356|4348|4347|4359|4358|4348|4347|5079
1759414200000|2025-10-02 14:10:00|4350|4348|4347|4345|4357|4355|4347|4345|11686
1759414500000|2025-10-02 14:15:00|4348|4346|4352|4351|4354|4352|4344|4342|7806
1759414800000|2025-10-02 14:20:00|4351|4350|4348|4346|4352|4351|4341|4339|9079
1759415100000|2025-10-02 14:25:00|4349|4347|4354|4353|4355|4353|4347|4346|6999
1759415400000|2025-10-02 14:30:00|4355|4352|4352|4350|4355|4353|4348|4346|6568
1759415700000|2025-10-02 14:35:00|4351|4351|4352|4351|4354|4353|4351|4349|7672
1759416000000|2025-10-02 14:40:00|4350|4349|4344|4342|4350|4349|4342|4340|5000
1759416300000|2025-10-02 14:45:00|4346|4343|4340|4339|4346|4345|4340|4338|3339
1759416600000|2025-10-02 14:50:00|4341|4338|4343|4341|4345|4344|4338|4336|5484
1759416900000|2025-10-02 14:55:00|4344|4342|4344|4342|4345|4344|4341|4339|5264
1759417200000|2025-10-02 15:00:00|4343|4343|4340|4339|4344|4343|4340|4338|4835
1759417500000|2025-10-02 15:05:00|4341|4338|4349|4348|4349|4348|4341|4338|11025
1759417800000|2025-10-02 15:10:00|4350|4349|4345|4343|4351|4350|4345|4343|10809
1759418100000|2025-10-02 15:15:00|4344|4344|4346|4345|4350|4349|4344|4343|9413
1759418400000|2025-10-02 15:20:00|4347|4346|4356|4355|4356|4355|4347|4346|12584
1759418700000|2025-10-02 15:25:00|4355|4354|4356|4354|4356|4355|4352|4351|13642
1759474800000|2025-10-03 07:00:00|4380|4372|4383|4379|4383|4380|4372|4370|22274
1759475100000|2025-10-03 07:05:00|4384|4380|4362|4359|4385|4381|4361|4358|7368
1759475400000|2025-10-03 07:10:00|4363|4360|4367|4365|4368|4365|4360|4358|2129
1759475700000|2025-10-03 07:15:00|4370|4366|4377|4374|4378|4375|4367|4365|4658
1759476000000|2025-10-03 07:20:00|4376|4373|4376|4374|4384|4382|4373|4370|10046
1759476300000|2025-10-03 07:25:00|4375|4375|4379|4377|4383|4381|4373|4371|2984
1759476600000|2025-10-03 07:30:00|4380|4378|4377|4375|4390|4388|4376|4375|6607
1759476900000|2025-10-03 07:35:00|4380|4376|4376|4375|4380|4378|4370|4369|3922
1759477200000|2025-10-03 07:40:00|4378|4374|4377|4375|4384|4382|4376|4374|4759
1759477500000|2025-10-03 07:45:00|4378|4376|4381|4379|4383|4381|4377|4375|1345
1759477800000|2025-10-03 07:50:00|4379|4377|4383|4381|4387|4386|4379|4377|6128
1759478100000|2025-10-03 07:55:00|4382|4382|4386|4384|4390|4388|4382|4382|1098
1759478400000|2025-10-03 08:00:00|4387|4385|4400|4399|4400|4399|4386|4384|10265
1759478700000|2025-10-03 08:05:00|4402|4400|4386|4384|4402|4400|4382|4381|8192
1759479000000|2025-10-03 08:10:00|4385|4383|4383|4381|4385|4384|4374|4372|1567
1759479300000|2025-10-03 08:15:00|4384|4382|4383|4381|4384|4382|4380|4378|1244
1759479600000|2025-10-03 08:20:00|4382|4380|4375|4373|4383|4380|4375|4373|3845
1759479900000|2025-10-03 08:25:00|4376|4374|4378|4376|4379|4377|4376|4374|391
1759480200000|2025-10-03 08:30:00|4379|4377|4379|4377|4384|4382|4375|4374|3919
1759480500000|2025-10-03 08:35:00|4380|4378|4380|4378|4380|4378|4376|4375|1118
1759480800000|2025-10-03 08:40:00|4381|4379|4385|4382|4386|4385|4381|4379|3297
1759481100000|2025-10-03 08:45:00|4384|4383|4383|4381|4387|4385|4382|4381|3134
1759481400000|2025-10-03 08:50:00|4382|4382|4379|4377|4382|4382|4378|4377|414
1759481700000|2025-10-03 08:55:00|4378|4378|4375|4374|4380|4379|4375|4373|1900
1759482000000|2025-10-03 09:00:00|4376|4373|4376|4375|4377|4375|4374|4372|4878
1759482300000|2025-10-03 09:05:00|4375|4373|4370|4368|4375|4374|4368|4367|1212
1759482600000|2025-10-03 09:10:00|4369|4369|4372|4371|4375|4373|4369|4367|1930
1759482900000|2025-10-03 09:15:00|4373|4370|4370|4368|4375|4373|4368|4367|1929
1759483200000|2025-10-03 09:20:00|4369|4369|4370|4368|4372|4370|4369|4367|2966
1759483500000|2025-10-03 09:25:00|4369|4369|4367|4365|4372|4370|4366|4365|4779
1759483800000|2025-10-03 09:30:00|4368|4366|4368|4367|4368|4367|4366|4365|2564
1759484100000|2025-10-03 09:35:00|4367|4366|4374|4372|4374|4372|4367|4366|5577
1759484400000|2025-10-03 09:40:00|4373|4371|4376|4375|4376|4375|4373|4371|3647
1759484700000|2025-10-03 09:45:00|4375|4374|4379|4378|4379|4378|4375|4374|5593
1759485000000|2025-10-03 09:50:00|4378|4377|4375|4374|4380|4379|4373|4372|13754
1759485300000|2025-10-03 09:55:00|4376|4375|4378|4377|4378|4377|4375|4374|7129
1759485600000|2025-10-03 10:00:00|4375|4374|4379|4377|4383|4381|4375|4373|5482
1759485900000|2025-10-03 10:05:00|4380|4378|4385|4383|4385|4383|4378|4377|3164
1759486200000|2025-10-03 10:10:00|4384|4382|4384|4382|4384|4382|4381|4380|888
1759486500000|2025-10-03 10:15:00|4385|4383|4383|4381|4385|4383|4381|4379|3114
1759486800000|2025-10-03 10:20:00|4382|4380|4383|4382|4384|4382|4381|4380|837
1759487100000|2025-10-03 10:25:00|4384|4383|4384|4383|4385|4384|4382|4380|226
1759487400000|2025-10-03 10:30:00|4385|4382|4385|4383|4385|4383|4383|4381|621
1759487700000|2025-10-03 10:35:00|4384|4384|4385|4383|4386|4384|4384|4383|897
1759488000000|2025-10-03 10:40:00|4384|4384|4380|4378|4386|4385|4380|4378|1174
1759488300000|2025-10-03 10:45:00|4379|4379|4379|4378|4380|4379|4377|4376|775
1759488600000|2025-10-03 10:50:00|4380|4377|4379|4378|4380|4379|4378|4377|728
1759488900000|2025-10-03 10:55:00|4378|4377|4378|4377|4378|4378|4376|4375|2424
1759489200000|2025-10-03 11:00:00|4381|4375|4378|4377|4383|4381|4377|4375|10062
1759489500000|2025-10-03 11:05:00|4376|4375|4374|4372|4377|4376|4373|4372|3981
1759489800000|2025-10-03 11:10:00|4373|4371|4371|4370|4373|4371|4365|4363|6404
1759490100000|2025-10-03 11:15:00|4372|4371|4371|4369|4373|4371|4369|4368|584
1759490400000|2025-10-03 11:20:00|4373|4370|4372|4370|4373|4372|4370|4369|1166
1759490700000|2025-10-03 11:25:00|4371|4371|4371|4370|4373|4372|4371|4370|46
1759491000000|2025-10-03 11:30:00|4372|4371|4375|4374|4377|4376|4372|4371|2942
1759491300000|2025-10-03 11:35:00|4376|4375|4375|4374|4377|4375|4374|4373|892
1759491600000|2025-10-03 11:40:00|4376|4375|4381|4380|4381|4380|4375|4375|1212
1759491900000|2025-10-03 11:45:00|4380|4379|4381|4379|4381|4379|4377|4375|3021
1759492200000|2025-10-03 11:50:00|4382|4380|4380|4378|4382|4380|4379|4377|550
1759492500000|2025-10-03 11:55:00|4379|4377|4377|4375|4380|4377|4376|4374|2724
1759492800000|2025-10-03 12:00:00|4378|4376|4380|4378|4380|4379|4378|4376|373
1759493100000|2025-10-03 12:05:00|4381|4379|4379|4377|4382|4381|4377|4375|906
1759493400000|2025-10-03 12:10:00|4380|4378|4378|4377|4382|4380|4376|4374|1990
1759493700000|2025-10-03 12:15:00|4379|4376|4385|4384|4385|4384|4377|4376|2023
1759494000000|2025-10-03 12:20:00|4386|4385|4380|4379|4387|4385|4380|4379|2111
1759494300000|2025-10-03 12:25:00|4379|4378|4384|4382|4384|4382|4379|4378|3731
1759494600000|2025-10-03 12:30:00|4386|4383|4382|4381|4387|4385|4379|4377|2671
1759494900000|2025-10-03 12:35:00|4383|4380|4385|4383|4387|4385|4383|4380|1543
1759495200000|2025-10-03 12:40:00|4384|4381|4388|4387|4389|4387|4380|4379|2268
1759495500000|2025-10-03 12:45:00|4389|4388|4390|4388|4390|4388|4387|4385|2044
1759495800000|2025-10-03 12:50:00|4389|4387|4390|4389|4391|4390|4389|4387|994
1759496100000|2025-10-03 12:55:00|4391|4384|4390|4389|4391|4390|4387|4384|1092
1759496400000|2025-10-03 13:00:00|4389|4388|4394|4392|4394|4392|4389|4388|9387
1759496700000|2025-10-03 13:05:00|4393|4393|4394|4393|4394|4393|4392|4390|445
1759497000000|2025-10-03 13:10:00|4393|4392|4393|4391|4394|4392|4389|4388|3148
1759497300000|2025-10-03 13:15:00|4394|4392|4392|4391|4394|4392|4391|4390|1209
1759497600000|2025-10-03 13:20:00|4393|4392|4388|4387|4393|4392|4387|4385|5172
1759497900000|2025-10-03 13:25:00|4387|4386|4395|4393|4395|4394|4387|4385|6105
1759498200000|2025-10-03 13:30:00|4397|4394|4395|4393|4399|4398|4393|4392|8376
1759498500000|2025-10-03 13:35:00|4396|4394|4396|4394|4396|4395|4394|4392|3620
1759498800000|2025-10-03 13:40:00|4397|4395|4397|4395|4397|4395|4393|4391|2673
1759499100000|2025-10-03 13:45:00|4398|4396|4394|4392|4398|4396|4391|4389|4668
1759499400000|2025-10-03 13:50:00|4393|4391|4397|4395|4397|4396|4392|4390|2023
1759499700000|2025-10-03 13:55:00|4398|4396|4400|4398|4401|4400|4397|4395|4159
1759500000000|2025-10-03 14:00:00|4401|4399|4410|4408|4413|4411|4399|4399|15251
1759500300000|2025-10-03 14:05:00|4412|4410|4417|4415|4418|4417|4410|4408|14225
1759500600000|2025-10-03 14:10:00|4416|4416|4418|4417|4420|4419|4414|4412|8716
1759500900000|2025-10-03 14:15:00|4419|4416|4424|4423|4425|4423|4417|4415|11760
1759501200000|2025-10-03 14:20:00|4426|4424|4432|4430|4434|4433|4426|4424|6670
1759501500000|2025-10-03 14:25:00|4434|4432|4430|4429|4435|4433|4423|4422|15071
1759501800000|2025-10-03 14:30:00|4429|4428|4426|4424|4430|4428|4425|4424|3166
1759502100000|2025-10-03 14:35:00|4427|4425|4432|4431|4434|4433|4427|4425|7356
1759502400000|2025-10-03 14:40:00|4431|4430|4430|4429|4431|4430|4428|4427|5165
1759502700000|2025-10-03 14:45:00|4431|4430|4436|4435|4437|4435|4430|4430|9103
1759503000000|2025-10-03 14:50:00|4437|4433|4437|4436|4439|4437|4434|4433|5185
1759503300000|2025-10-03 14:55:00|4436|4435|4436|4434|4438|4437|4435|4433|10055
1759503600000|2025-10-03 15:00:00|4435|4433|4434|4433|4436|4434|4431|4430|11225
1759503900000|2025-10-03 15:05:00|4433|4432|4434|4433|4434|4433|4432|4431|9279
1759504200000|2025-10-03 15:10:00|4433|4432|4431|4429|4434|4433|4431|4429|8516
1759504500000|2025-10-03 15:15:00|4430|4430|4432|4431|4432|4431|4428|4427|7136
1759504800000|2025-10-03 15:20:00|4431|4430|4434|4433|4435|4433|4431|4430|17240
1759505100000|2025-10-03 15:25:00|4433|4432|4435|4434|4436|4434|4433|4431|20977
1759734000000|2025-10-06 07:00:00|4426|4421|4416|4413|4426|4421|4402|4399|6971
1759734300000|2025-10-06 07:05:00|4415|4414|4405|4402|4415|4414|4399|4396|13100
1759734600000|2025-10-06 07:10:00|4407|4403|4398|4395|4409|4407|4396|4394|7717
1759734900000|2025-10-06 07:15:00|4397|4392|4389|4386|4398|4396|4383|4382|5879
1759735200000|2025-10-06 07:20:00|4388|4387|4387|4385|4396|4394|4386|4385|1123
1759735500000|2025-10-06 07:25:00|4386|4384|4390|4388|4396|4394|4386|4384|3014
1759735800000|2025-10-06 07:30:00|4393|4389|4391|4389|4402|4399|4389|4387|3020
1759736100000|2025-10-06 07:35:00|4392|4390|4391|4388|4394|4392|4390|4388|1978
1759736400000|2025-10-06 07:40:00|4392|4389|4379|4376|4392|4390|4367|4365|11834
1759736700000|2025-10-06 07:45:00|4378|4377|4370|4368|4379|4378|4368|4366|4378
1759737000000|2025-10-06 07:50:00|4369|4367|4360|4358|4372|4370|4360|4358|3776
1759737300000|2025-10-06 07:55:00|4362|4359|4371|4370|4374|4372|4362|4358|2711
1759737600000|2025-10-06 08:00:00|4372|4372|4370|4368|4377|4375|4369|4367|4143
1759737900000|2025-10-06 08:05:00|4371|4369|4371|4369|4378|4376|4368|4366|3969
1759738200000|2025-10-06 08:10:00|4372|4370|4365|4363|4375|4373|4364|4362|8981
1759738500000|2025-10-06 08:15:00|4364|4362|4364|4362|4366|4364|4360|4358|3700
1759738800000|2025-10-06 08:20:00|4363|4361|4366|4364|4369|4367|4356|4354|3470
1759739100000|2025-10-06 08:25:00|4365|4362|4359|4357|4365|4363|4358|4356|2498
1759739400000|2025-10-06 08:30:00|4360|4358|4357|4355|4361|4359|4354|4352|6384
1759739700000|2025-10-06 08:35:00|4358|4356|4354|4352|4361|4359|4352|4350|3021
1759740000000|2025-10-06 08:40:00|4353|4351|4356|4354|4356|4355|4352|4351|2481
1759740300000|2025-10-06 08:45:00|4355|4355|4347|4345|4355|4355|4345|4343|13476
1759740600000|2025-10-06 08:50:00|4348|4346|4347|4345|4348|4347|4344|4342|878
1759740900000|2025-10-06 08:55:00|4348|4343|4344|4343|4348|4345|4343|4342|1826
1759741200000|2025-10-06 09:00:00|4343|4342|4339|4337|4344|4342|4338|4337|4754
1759741500000|2025-10-06 09:05:00|4338|4338|4346|4344|4348|4347|4338|4337|1121
1759741800000|2025-10-06 09:10:00|4347|4345|4343|4341|4347|4346|4341|4340|623
1759742100000|2025-10-06 09:15:00|4342|4340|4346|4345|4347|4345|4341|4339|1464
1759742400000|2025-10-06 09:20:00|4345|4344|4348|4346|4348|4346|4344|4343|1006
1759742700000|2025-10-06 09:25:00|4349|4347|4348|4346|4350|4348|4344|4343|3225
1759743000000|2025-10-06 09:30:00|4349|4347|4350|4349|4350|4349|4347|4345|528
1759743300000|2025-10-06 09:35:00|4349|4348|4353|4351|4357|4355|4349|4347|4234
1759743600000|2025-10-06 09:40:00|4354|4352|4350|4348|4354|4353|4346|4345|769
1759743900000|2025-10-06 09:45:00|4352|4349|4354|4352|4356|4354|4351|4348|2849
1759744200000|2025-10-06 09:50:00|4353|4353|4355|4354|4356|4354|4352|4351|1335
1759744500000|2025-10-06 09:55:00|4354|4353|4351|4350|4355|4353|4348|4347|590
1759744800000|2025-10-06 10:00:00|4350|4349|4358|4356|4358|4357|4349|4348|1097
1759745100000|2025-10-06 10:05:00|4357|4354|4355|4354|4357|4354|4352|4350|649
1759745400000|2025-10-06 10:10:00|4354|4353|4354|4352|4355|4354|4353|4351|1856
1759745700000|2025-10-06 10:15:00|4355|4353|4356|4354|4356|4355|4353|4352|393
1759746000000|2025-10-06 10:20:00|4355|4355|4352|4351|4355|4355|4350|4349|3010
1759746300000|2025-10-06 10:25:00|4353|4352|4351|4350|4354|4352|4350|4348|618
1759746600000|2025-10-06 10:30:00|4352|4351|4351|4349|4354|4352|4349|4348|1261
1759746900000|2025-10-06 10:35:00|4352|4350|4350|4348|4353|4352|4349|4348|1003
1759747200000|2025-10-06 10:40:00|4351|4349|4345|4343|4351|4349|4344|4343|1774
1759747500000|2025-10-06 10:45:00|4344|4342|4345|4343|4347|4345|4341|4340|2868
1759747800000|2025-10-06 10:50:00|4346|4344|4347|4345|4350|4349|4345|4343|1761
1759748100000|2025-10-06 10:55:00|4346|4343|4352|4350|4353|4352|4343|4342|2091
1759748400000|2025-10-06 11:00:00|4353|4351|4426|4424|4474|4469|4351|4349|17780
1759748700000|2025-10-06 11:05:00|4429|4426|4456|4454|4465|4462|4417|4414|66784
1759749000000|2025-10-06 11:10:00|4457|4456|4497|4494|4502|4499|4445|4442|40736
1759749300000|2025-10-06 11:15:00|4492|4489|4449|4447|4499|4496|4447|4446|43752
1759749600000|2025-10-06 11:20:00|4452|4448|4444|4442|4454|4453|4430|4429|15205
1759749900000|2025-10-06 11:25:00|4445|4443|4450|4448|4475|4472|4445|4443|12201
1759750200000|2025-10-06 11:30:00|4451|4449|4442|4440|4456|4454|4436|4435|18359
1759750500000|2025-10-06 11:35:00|4444|4442|4435|4434|4446|4443|4434|4432|6561
1759750800000|2025-10-06 11:40:00|4434|4432|4429|4427|4435|4434|4421|4418|8063
1759751100000|2025-10-06 11:45:00|4430|4426|4436|4433|4440|4438|4428|4426|5910
1759751400000|2025-10-06 11:50:00|4437|4434|4441|4440|4443|4442|4431|4429|14313
1759751700000|2025-10-06 11:55:00|4440|4439|4437|4435|4442|4440|4436|4435|3309
1759752000000|2025-10-06 12:00:00|4436|4432|4431|4429|4436|4432|4421|4419|6767
1759752300000|2025-10-06 12:05:00|4430|4428|4432|4430|4432|4430|4419|4417|2943
1759752600000|2025-10-06 12:10:00|4431|4429|4424|4422|4434|4432|4423|4422|3957
1759752900000|2025-10-06 12:15:00|4422|4420|4422|4420|4423|4420|4416|4414|10257
1759753200000|2025-10-06 12:20:00|4423|4419|4413|4411|4424|4422|4409|4407|8899
1759753500000|2025-10-06 12:25:00|4414|4412|4415|4414|4424|4421|4411|4409|8797
1759753800000|2025-10-06 12:30:00|4414|4413|4413|4411|4421|4419|4411|4410|3370
1759754100000|2025-10-06 12:35:00|4412|4410|4416|4414|4416|4414|4409|4407|388
1759754400000|2025-10-06 12:40:00|4415|4413|4404|4402|4416|4414|4404|4402|5829
1759754700000|2025-10-06 12:45:00|4403|4401|4414|4412|4415|4414|4401|4399|8789
1759755000000|2025-10-06 12:50:00|4415|4414|4417|4415|4417|4415|4412|4410|4060
1759755300000|2025-10-06 12:55:00|4418|4416|4410|4408|4418|4416|4408|4407|4061
1759755600000|2025-10-06 13:00:00|4411|4409|4413|4411|4414|4412|4408|4407|3052
1759755900000|2025-10-06 13:05:00|4414|4412|4414|4412|4418|4417|4414|4412|3329
1759756200000|2025-10-06 13:10:00|4413|4411|4414|4412|4415|4413|4413|4411|1181
1759756500000|2025-10-06 13:15:00|4415|4413|4410|4408|4417|4416|4408|4406|2684
1759756800000|2025-10-06 13:20:00|4409|4409|4404|4403|4414|4412|4403|4401|4956
1759757100000|2025-10-06 13:25:00|4405|4404|4398|4396|4406|4404|4397|4396|6499
1759757400000|2025-10-06 13:30:00|4397|4397|4392|4390|4403|4402|4390|4388|10526
1759757700000|2025-10-06 13:35:00|4393|4391|4386|4384|4396|4395|4386|4384|4264
1759758000000|2025-10-06 13:40:00|4387|4385|4391|4390|4391|4390|4384|4382|7098
1759758300000|2025-10-06 13:45:00|4392|4391|4377|4375|4392|4391|4377|4375|2891
1759758600000|2025-10-06 13:50:00|4379|4377|4375|4373|4379|4377|4372|4371|4468
1759758900000|2025-10-06 13:55:00|4374|4374|4382|4381|4383|4381|4374|4374|3962
1759759200000|2025-10-06 14:00:00|4383|4382|4388|4386|4389|4388|4381|4380|3435
1759759500000|2025-10-06 14:05:00|4387|4387|4391|4390|4392|4391|4384|4382|4847
1759759800000|2025-10-06 14:10:00|4390|4389|4388|4387|4397|4395|4387|4385|8485
1759760100000|2025-10-06 14:15:00|4387|4385|4382|4380|4387|4385|4380|4378|4176
1759760400000|2025-10-06 14:20:00|4381|4378|4374|4372|4381|4379|4374|4372|5884
1759760700000|2025-10-06 14:25:00|4375|4373|4384|4382|4387|4386|4375|4373|2876
1759761000000|2025-10-06 14:30:00|4385|4383|4392|4390|4394|4392|4385|4383|6187
1759761300000|2025-10-06 14:35:00|4391|4391|4391|4389|4394|4393|4387|4386|4916
1759761600000|2025-10-06 14:40:00|4390|4388|4391|4389|4391|4389|4381|4379|4773
1759761900000|2025-10-06 14:45:00|4392|4390|4389|4387|4393|4391|4387|4385|3081
1759762200000|2025-10-06 14:50:00|4390|4388|4392|4390|4398|4396|4389|4387|11962
1759762500000|2025-10-06 14:55:00|4390|4388|4387|4385|4392|4390|4384|4383|8130
1759762800000|2025-10-06 15:00:00|4388|4386|4391|4389|4393|4392|4388|4386|3435
1759763100000|2025-10-06 15:05:00|4390|4388|4388|4386|4391|4389|4384|4382|5119
1759763400000|2025-10-06 15:10:00|4389|4387|4397|4395|4397|4395|4387|4386|3289
1759763700000|2025-10-06 15:15:00|4398|4396|4398|4397|4401|4400|4397|4396|19904
1759764000000|2025-10-06 15:20:00|4399|4398|4401|4399|4403|4401|4398|4397|8215
1759764300000|2025-10-06 15:25:00|4400|4400|4398|4396|4401|4400|4395|4393|13703
1759820400000|2025-10-07 07:00:00|4403|4397|4430|4426|4430|4426|4401|4397|10176
1759820700000|2025-10-07 07:05:00|4429|4427|4412|4410|4429|4427|4408|4405|5481
1759821000000|2025-10-07 07:10:00|4413|4406|4406|4403|4413|4410|4397|4395|5004
1759821300000|2025-10-07 07:15:00|4405|4404|4400|4398|4412|4410|4399|4397|8748
1759821600000|2025-10-07 07:20:00|4398|4395|4382|4379|4399|4397|4375|4373|26522
1759821900000|2025-10-07 07:25:00|4381|4378|4371|4370|4381|4378|4371|4370|2829
1759822200000|2025-10-07 07:30:00|4374|4372|4373|4371|4375|4373|4368|4366|5771
1759822500000|2025-10-07 07:35:00|4372|4369|4374|4373|4378|4376|4370|4368|2605
1759822800000|2025-10-07 07:40:00|4373|4372|4385|4383|4385|4383|4370|4368|8035
1759823100000|2025-10-07 07:45:00|4384|4382|4381|4379|4386|4384|4378|4376|1673
1759823400000|2025-10-07 07:50:00|4382|4380|4378|4376|4386|4384|4376|4374|3734
1759823700000|2025-10-07 07:55:00|4379|4377|4375|4373|4383|4381|4375|4373|4063
1759824000000|2025-10-07 08:00:00|4376|4374|4381|4379|4384|4383|4376|4373|1465
1759824300000|2025-10-07 08:05:00|4380|4378|4376|4374|4384|4382|4374|4372|3784
1759824600000|2025-10-07 08:10:00|4375|4373|4381|4379|4381|4379|4372|4371|4926
1759824900000|2025-10-07 08:15:00|4382|4380|4379|4377|4384|4383|4379|4377|3388
1759825200000|2025-10-07 08:20:00|4378|4376|4374|4372|4378|4376|4373|4371|2093
1759825500000|2025-10-07 08:25:00|4375|4373|4372|4371|4375|4374|4371|4370|3096
1759825800000|2025-10-07 08:30:00|4371|4370|4378|4376|4378|4377|4371|4370|1052
1759826100000|2025-10-07 08:35:00|4377|4375|4383|4382|4383|4382|4376|4374|991
1759826400000|2025-10-07 08:40:00|4384|4383|4379|4377|4384|4383|4378|4377|3107
1759826700000|2025-10-07 08:45:00|4380|4378|4381|4379|4382|4381|4378|4376|762
1759827000000|2025-10-07 08:50:00|4380|4378|4381|4379|4383|4381|4378|4376|10344
1759827300000|2025-10-07 08:55:00|4382|4380|4380|4379|4382|4380|4378|4377|765
1759827600000|2025-10-07 09:00:00|4382|4380|4377|4376|4382|4381|4377|4376|3329
1759827900000|2025-10-07 09:05:00|4379|4377|4378|4376|4379|4378|4375|4373|2907
1759828200000|2025-10-07 09:10:00|4380|4377|4381|4379|4382|4381|4379|4377|1000
1759828500000|2025-10-07 09:15:00|4380|4378|4379|4377|4381|4380|4378|4377|931
1759828800000|2025-10-07 09:20:00|4380|4378|4385|4384|4390|4389|4380|4378|7336
1759829100000|2025-10-07 09:25:00|4386|4382|4390|4388|4390|4388|4384|4382|955
1759829400000|2025-10-07 09:30:00|4389|4387|4389|4388|4392|4391|4388|4386|1180
1759829700000|2025-10-07 09:35:00|4390|4387|4387|4385|4391|4389|4387|4385|941
1759830000000|2025-10-07 09:40:00|4388|4386|4384|4382|4390|4388|4383|4382|2915
1759830300000|2025-10-07 09:45:00|4383|4381|4383|4382|4384|4383|4379|4378|3376
1759830600000|2025-10-07 09:50:00|4384|4381|4385|4383|4387|4385|4383|4381|937
1759830900000|2025-10-07 09:55:00|4384|4384|4389|4387|4389|4388|4384|4383|1374
1759831200000|2025-10-07 10:00:00|4390|4388|4385|4384|4391|4389|4383|4382|5331
1759831500000|2025-10-07 10:05:00|4386|4383|4387|4385|4387|4385|4383|4382|1130
1759831800000|2025-10-07 10:10:00|4388|4386|4384|4382|4391|4389|4383|4381|3704
1759832100000|2025-10-07 10:15:00|4383|4383|4387|4385|4387|4386|4381|4380|4727
1759832400000|2025-10-07 10:20:00|4388|4386|4391|4389|4391|4389|4388|4386|5480
1759832700000|2025-10-07 10:25:00|4392|4390|4395|4393|4397|4395|4391|4389|8017
1759833000000|2025-10-07 10:30:00|4396|4394|4395|4393|4396|4395|4394|4393|59
1759833300000|2025-10-07 10:35:00|4394|4392|4394|4393|4396|4394|4393|4391|844
1759833600000|2025-10-07 10:40:00|4393|4392|4399|4397|4399|4397|4393|4392|2174
1759833900000|2025-10-07 10:45:00|4398|4396|4398|4396|4399|4398|4397|4395|1580
1759834200000|2025-10-07 10:50:00|4399|4397|4405|4404|4405|4404|4397|4397|15801
1759834500000|2025-10-07 10:55:00|4404|4403|4397|4395|4405|4403|4396|4395|3051
1759834800000|2025-10-07 11:00:00|4398|4396|4400|4398|4402|4400|4397|4396|3827
1759835100000|2025-10-07 11:05:00|4401|4399|4404|4402|4405|4403|4401|4399|2723
1759835400000|2025-10-07 11:10:00|4405|4403|4407|4405|4407|4406|4404|4402|67
1759835700000|2025-10-07 11:15:00|4406|4404|4401|4400|4406|4404|4400|4398|2132
1759836000000|2025-10-07 11:20:00|4400|4399|4397|4395|4400|4399|4396|4395|701
1759836300000|2025-10-07 11:25:00|4398|4396|4403|4401|4403|4401|4397|4395|2266
1759836600000|2025-10-07 11:30:00|4404|4402|4412|4410|4412|4410|4402|4401|6335
1759836900000|2025-10-07 11:35:00|4411|4408|4411|4409|4411|4409|4408|4406|2617
1759837200000|2025-10-07 11:40:00|4413|4410|4407|4405|4414|4413|4407|4405|4270
1759837500000|2025-10-07 11:45:00|4406|4404|4405|4403|4407|4404|4403|4402|1272
1759837800000|2025-10-07 11:50:00|4404|4404|4407|4405|4409|4407|4403|4402|2240
1759838100000|2025-10-07 11:55:00|4406|4406|4410|4408|4412|4410|4406|4405|1949
1759838400000|2025-10-07 12:00:00|4409|4407|4408|4406|4411|4409|4402|4401|4048
1759838700000|2025-10-07 12:05:00|4407|4405|4406|4404|4409|4407|4403|4402|1701
1759839000000|2025-10-07 12:10:00|4405|4405|4413|4411|4414|4412|4405|4404|2887
1759839300000|2025-10-07 12:15:00|4414|4412|4417|4415|4417|4415|4413|4411|2626
1759839600000|2025-10-07 12:20:00|4418|4416|4415|4414|4419|4417|4414|4412|2707
1759839900000|2025-10-07 12:25:00|4414|4413|4411|4409|4414|4413|4410|4409|4215
1759840200000|2025-10-07 12:30:00|4408|4406|4413|4411|4415|4413|4406|4405|13827
1759840500000|2025-10-07 12:35:00|4412|4409|4403|4402|4412|4409|4403|4401|3888
1759840800000|2025-10-07 12:40:00|4402|4400|4407|4406|4409|4407|4401|4400|1183
1759841100000|2025-10-07 12:45:00|4406|4405|4405|4403|4407|4405|4397|4395|3642
1759841400000|2025-10-07 12:50:00|4404|4402|4404|4402|4406|4404|4400|4399|2911
1759841700000|2025-10-07 12:55:00|4403|4403|4406|4404|4407|4406|4403|4402|4860
1759842000000|2025-10-07 13:00:00|4407|4405|4404|4402|4407|4405|4401|4400|1641
1759842300000|2025-10-07 13:05:00|4403|4403|4406|4404|4406|4404|4401|4400|2711
1759842600000|2025-10-07 13:10:00|4405|4405|4409|4407|4411|4410|4405|4405|1114
1759842900000|2025-10-07 13:15:00|4408|4406|4410|4408|4412|4410|4406|4405|3168
1759843200000|2025-10-07 13:20:00|4409|4407|4410|4408|4410|4408|4406|4405|992
1759843500000|2025-10-07 13:25:00|4411|4409|4411|4409|4411|4410|4409|4407|813
1759843800000|2025-10-07 13:30:00|4412|4411|4420|4419|4422|4420|4412|4411|6711
1759844100000|2025-10-07 13:35:00|4421|4418|4414|4412|4421|4418|4411|4409|1570
1759844400000|2025-10-07 13:40:00|4413|4413|4410|4408|4416|4414|4409|4408|3311
1759844700000|2025-10-07 13:45:00|4411|4409|4406|4404|4411|4410|4405|4403|4490
1759845000000|2025-10-07 13:50:00|4407|4405|4406|4404|4407|4406|4400|4398|3044
1759845300000|2025-10-07 13:55:00|4405|4405|4406|4404|4408|4406|4404|4403|2127
1759845600000|2025-10-07 14:00:00|4405|4403|4402|4400|4406|4405|4400|4398|5544
1759845900000|2025-10-07 14:05:00|4401|4401|4394|4393|4403|4402|4393|4391|6890
1759846200000|2025-10-07 14:10:00|4395|4392|4390|4389|4398|4396|4387|4385|10289
1759846500000|2025-10-07 14:15:00|4391|4390|4398|4397|4399|4398|4390|4389|2847
1759846800000|2025-10-07 14:20:00|4399|4396|4401|4400|4407|4405|4398|4396|3441
1759847100000|2025-10-07 14:25:00|4402|4399|4396|4394|4402|4400|4396|4394|1348
1759847400000|2025-10-07 14:30:00|4395|4393|4401|4399|4401|4399|4395|4393|2064
1759847700000|2025-10-07 14:35:00|4402|4400|4402|4401|4403|4402|4400|4399|3724
1759848000000|2025-10-07 14:40:00|4401|4400|4391|4389|4401|4400|4391|4389|3989
1759848300000|2025-10-07 14:45:00|4390|4390|4390|4388|4392|4391|4390|4388|936
1759848600000|2025-10-07 14:50:00|4391|4389|4396|4395|4396|4395|4390|4388|2532
1759848900000|2025-10-07 14:55:00|4395|4394|4398|4397|4401|4400|4395|4394|3550
1759849200000|2025-10-07 15:00:00|4399|4396|4408|4406|4408|4407|4399|4396|2309
1759849500000|2025-10-07 15:05:00|4407|4407|4402|4401|4413|4411|4402|4401|7356
1759849800000|2025-10-07 15:10:00|4401|4400|4399|4397|4406|4405|4397|4396|7436
1759850100000|2025-10-07 15:15:00|4400|4399|4404|4402|4408|4407|4399|4398|6165
1759850400000|2025-10-07 15:20:00|4403|4403|4408|4407|4411|4410|4403|4402|5470
1759850700000|2025-10-07 15:25:00|4407|4406|4405|4403|4407|4406|4403|4402|7397
1759906800000|2025-10-08 07:00:00|4372|4360|4367|4363|4374|4368|4348|4345|7843
1759907100000|2025-10-08 07:05:00|4366|4362|4360|4357|4374|4371|4360|4357|5260
1759907400000|2025-10-08 07:10:00|4359|4356|4370|4367|4370|4367|4358|4355|4737
1759907700000|2025-10-08 07:15:00|4369|4365|4363|4360|4372|4371|4363|4360|2350
1759908000000|2025-10-08 07:20:00|4362|4359|4367|4364|4370|4369|4362|4359|1758
1759908300000|2025-10-08 07:25:00|4366|4365|4362|4360|4368|4366|4362|4359|4365
1759908600000|2025-10-08 07:30:00|4363|4361|4364|4363|4364|4363|4354|4352|4153
1759908900000|2025-10-08 07:35:00|4363|4362|4365|4363|4367|4365|4359|4356|707
1759909200000|2025-10-08 07:40:00|4364|4362|4346|4344|4364|4363|4344|4343|6661
1759909500000|2025-10-08 07:45:00|4345|4343|4352|4350|4352|4351|4340|4338|1875
1759909800000|2025-10-08 07:50:00|4353|4351|4368|4365|4368|4366|4353|4351|6616
1759910100000|2025-10-08 07:55:00|4369|4366|4365|4363|4369|4367|4363|4362|774
1759910400000|2025-10-08 08:00:00|4364|4364|4365|4363|4370|4368|4362|4360|3116
1759910700000|2025-10-08 08:05:00|4364|4362|4363|4361|4365|4364|4361|4359|1781
1759911000000|2025-10-08 08:10:00|4362|4360|4366|4364|4367|4365|4362|4360|4509
1759911300000|2025-10-08 08:15:00|4365|4363|4364|4362|4368|4367|4362|4361|1771
1759911600000|2025-10-08 08:20:00|4363|4363|4356|4354|4363|4363|4355|4354|738
1759911900000|2025-10-08 08:25:00|4357|4355|4353|4351|4357|4355|4352|4350|3073
1759912200000|2025-10-08 08:30:00|4354|4352|4360|4358|4360|4358|4352|4350|4660
1759912500000|2025-10-08 08:35:00|4359|4359|4367|4365|4369|4367|4359|4359|903
1759912800000|2025-10-08 08:40:00|4366|4364|4362|4360|4369|4368|4362|4360|1043
1759913100000|2025-10-08 08:45:00|4363|4361|4368|4366|4370|4368|4362|4361|1643
1759913400000|2025-10-08 08:50:00|4367|4365|4365|4363|4368|4366|4361|4359|3400
1759913700000|2025-10-08 08:55:00|4364|4362|4359|4357|4365|4364|4352|4350|2268
1759914000000|2025-10-08 09:00:00|4360|4358|4362|4360|4366|4364|4360|4358|1936
1759914300000|2025-10-08 09:05:00|4363|4361|4361|4360|4363|4361|4360|4358|1649
1759914600000|2025-10-08 09:10:00|4362|4361|4363|4361|4363|4361|4358|4356|1595
1759914900000|2025-10-08 09:15:00|4364|4362|4365|4363|4368|4367|4364|4362|1609
1759915200000|2025-10-08 09:20:00|4366|4364|4359|4357|4366|4364|4359|4357|1266
1759915500000|2025-10-08 09:25:00|4360|4358|4361|4359|4361|4360|4357|4356|3146
1759915800000|2025-10-08 09:30:00|4362|4360|4367|4365|4367|4366|4361|4359|559
1759916100000|2025-10-08 09:35:00|4369|4366|4368|4365|4376|4374|4367|4365|2715
1759916400000|2025-10-08 09:40:00|4367|4354|4360|4359|4367|4362|4356|4354|6272
1759916700000|2025-10-08 09:45:00|4361|4360|4359|4357|4363|4362|4358|4357|1129
1759917000000|2025-10-08 09:50:00|4360|4359|4359|4358|4363|4361|4358|4357|1069
1759917300000|2025-10-08 09:55:00|4358|4357|4357|4355|4360|4359|4356|4355|704
1759917600000|2025-10-08 10:00:00|4356|4356|4352|4350|4358|4356|4350|4348|3168
1759917900000|2025-10-08 10:05:00|4351|4349|4354|4352|4354|4353|4349|4347|2095
1759918200000|2025-10-08 10:10:00|4355|4353|4344|4342|4355|4353|4340|4339|5080
1759918500000|2025-10-08 10:15:00|4345|4343|4343|4341|4348|4347|4343|4341|784
1759918800000|2025-10-08 10:20:00|4342|4342|4339|4338|4342|4342|4339|4337|2568
1759919100000|2025-10-08 10:25:00|4340|4339|4345|4344|4346|4344|4340|4339|1123
1759919400000|2025-10-08 10:30:00|4346|4343|4351|4349|4352|4350|4345|4343|1509
1759919700000|2025-10-08 10:35:00|4352|4350|4354|4353|4355|4353|4352|4350|1655
1759920000000|2025-10-08 10:40:00|4355|4352|4353|4351|4356|4354|4352|4350|982
1759920300000|2025-10-08 10:45:00|4352|4352|4355|4353|4355|4354|4352|4350|1133
1759920600000|2025-10-08 10:50:00|4353|4354|4357|4355|4358|4356|4353|4351|1247
1759920900000|2025-10-08 10:55:00|4358|4356|4361|4359|4367|4365|4358|4356|2321
1759921200000|2025-10-08 11:00:00|4358|4356|4362|4361|4364|4363|4358|4356|1504
1759921500000|2025-10-08 11:05:00|4363|4362|4364|4362|4365|4364|4361|4360|2093
1759921800000|2025-10-08 11:10:00|4363|4361|4366|4364|4367|4366|4363|4361|786
1759922100000|2025-10-08 11:15:00|4367|4365|4366|4364|4368|4367|4366|4364|2878
1759922400000|2025-10-08 11:20:00|4365|4363|4361|4359|4366|4364|4360|4358|988
1759922700000|2025-10-08 11:25:00|4362|4360|4360|4358|4365|4363|4359|4358|2773
1759923000000|2025-10-08 11:30:00|4359|4360|4361|4359|4362|4361|4358|4357|1292
1759923300000|2025-10-08 11:35:00|4362|4360|4364|4362|4364|4362|4361|4360|349
1759923600000|2025-10-08 11:40:00|4363|4361|4362|4360|4364|4362|4360|4358|1557
1759923900000|2025-10-08 11:45:00|4361|4359|4364|4363|4364|4363|4361|4359|958
1759924200000|2025-10-08 11:50:00|4365|4362|4361|4360|4366|4364|4361|4360|3340
1759924500000|2025-10-08 11:55:00|4360|4359|4356|4354|4360|4359|4351|4350|1086
1759924800000|2025-10-08 12:00:00|4355|4353|4356|4354|4358|4356|4354|4352|121
1759925100000|2025-10-08 12:05:00|4357|4355|4359|4357|4361|4360|4357|4355|1783
1759925400000|2025-10-08 12:10:00|4358|4358|4354|4353|4358|4358|4354|4352|1308
1759925700000|2025-10-08 12:15:00|4353|4352|4350|4348|4353|4353|4350|4348|1268
1759926000000|2025-10-08 12:20:00|4349|4346|4351|4349|4352|4351|4348|4346|4044
1759926300000|2025-10-08 12:25:00|4350|4348|4346|4344|4351|4349|4344|4342|759
1759926600000|2025-10-08 12:30:00|4345|4343|4342|4340|4345|4343|4340|4338|4028
1759926900000|2025-10-08 12:35:00|4343|4341|4346|4344|4346|4345|4342|4340|1914
1759927200000|2025-10-08 12:40:00|4345|4343|4349|4348|4349|4348|4344|4342|1169
1759927500000|2025-10-08 12:45:00|4348|4347|4348|4347|4350|4348|4347|4345|2630
1759927800000|2025-10-08 12:50:00|4347|4346|4346|4344|4352|4350|4346|4344|2846
1759928100000|2025-10-08 12:55:00|4349|4345|4347|4345|4352|4350|4347|4344|2441
1759928400000|2025-10-08 13:00:00|4348|4346|4346|4344|4348|4347|4342|4341|3120
1759928700000|2025-10-08 13:05:00|4345|4343|4347|4345|4351|4349|4345|4343|1244
1759929000000|2025-10-08 13:10:00|4346|4346|4348|4346|4348|4347|4345|4343|917
1759929300000|2025-10-08 13:15:00|4350|4348|4353|4351|4357|4355|4349|4347|6002
1759929600000|2025-10-08 13:20:00|4352|4350|4355|4353|4355|4354|4352|4350|4730
1759929900000|2025-10-08 13:25:00|4354|4352|4346|4344|4355|4352|4345|4344|8965
1759930200000|2025-10-08 13:30:00|4345|4342|4341|4340|4347|4346|4341|4339|7108
1759930500000|2025-10-08 13:35:00|4342|4341|4340|4338|4347|4345|4335|4333|5248
1759930800000|2025-10-08 13:40:00|4339|4337|4339|4338|4340|4339|4333|4331|4797
1759931100000|2025-10-08 13:45:00|4338|4336|4348|4346|4348|4347|4335|4333|4278
1759931400000|2025-10-08 13:50:00|4347|4345|4342|4340|4347|4345|4341|4339|3756
1759931700000|2025-10-08 13:55:00|4344|4341|4344|4342|4346|4345|4342|4341|4593
1759932000000|2025-10-08 14:00:00|4345|4343|4338|4337|4348|4347|4338|4336|6230
1759932300000|2025-10-08 14:05:00|4339|4338|4341|4339|4346|4345|4337|4335|3306
1759932600000|2025-10-08 14:10:00|4342|4340|4348|4346|4348|4347|4340|4338|4295
1759932900000|2025-10-08 14:15:00|4347|4345|4348|4346|4348|4347|4346|4344|3839
1759933200000|2025-10-08 14:20:00|4349|4347|4345|4343|4350|4348|4345|4343|3192
1759933500000|2025-10-08 14:25:00|4346|4344|4346|4345|4349|4347|4345|4343|1588
1759933800000|2025-10-08 14:30:00|4345|4344|4344|4343|4349|4348|4344|4342|2971
1759934100000|2025-10-08 14:35:00|4345|4342|4334|4332|4345|4343|4333|4332|4476
1759934400000|2025-10-08 14:40:00|4333|4333|4335|4334|4336|4335|4333|4331|8269
1759934700000|2025-10-08 14:45:00|4336|4335|4328|4327|4339|4337|4328|4326|4333
1759935000000|2025-10-08 14:50:00|4327|4326|4329|4328|4331|4329|4325|4324|2789
1759935300000|2025-10-08 14:55:00|4330|4329|4327|4326|4330|4329|4326|4324|1573
1759935600000|2025-10-08 15:00:00|4328|4327|4327|4325|4331|4330|4326|4325|4084
1759935900000|2025-10-08 15:05:00|4326|4324|4328|4327|4328|4327|4323|4322|9467
1759936200000|2025-10-08 15:10:00|4329|4328|4328|4327|4330|4329|4323|4322|6322
1759936500000|2025-10-08 15:15:00|4329|4326|4327|4326|4332|4331|4327|4326|8187
1759936800000|2025-10-08 15:20:00|4328|4327|4329|4328|4331|4330|4327|4326|8575
1759937100000|2025-10-08 15:25:00|4328|4327|4328|4327|4330|4329|4327|4326|4943
1759993200000|2025-10-09 07:00:00|4326|4322|4337|4333|4343|4340|4322|4318|3830
1759993500000|2025-10-09 07:05:00|4336|4335|4346|4343|4349|4345|4336|4333|9205
1759993800000|2025-10-09 07:10:00|4345|4342|4356|4355|4356|4355|4341|4339|1875
1759994100000|2025-10-09 07:15:00|4355|4353|4369|4367|4369|4367|4350|4348|6622
1759994400000|2025-10-09 07:20:00|4372|4369|4372|4370|4373|4371|4359|4357|9418
1759994700000|2025-10-09 07:25:00|4374|4371|4362|4360|4380|4377|4360|4358|11160
1759995000000|2025-10-09 07:30:00|4361|4359|4355|4353|4362|4360|4352|4350|3024
1759995300000|2025-10-09 07:35:00|4354|4354|4353|4351|4363|4361|4352|4351|4952
1759995600000|2025-10-09 07:40:00|4352|4350|4361|4359|4362|4360|4344|4343|3007
1759995900000|2025-10-09 07:45:00|4362|4360|4371|4369|4373|4371|4362|4360|5226
1759996200000|2025-10-09 07:50:00|4370|4368|4365|4363|4370|4368|4363|4361|5973
1759996500000|2025-10-09 07:55:00|4364|4362|4366|4364|4370|4368|4361|4359|6014
1759996800000|2025-10-09 08:00:00|4370|4367|4371|4369|4375|4372|4368|4367|2886
1759997100000|2025-10-09 08:05:00|4370|4368|4366|4365|4370|4368|4366|4364|1756
1759997400000|2025-10-09 08:10:00|4367|4364|4364|4362|4370|4368|4363|4361|2030
1759997700000|2025-10-09 08:15:00|4363|4361|4357|4355|4364|4362|4357|4355|2399
1759998000000|2025-10-09 08:20:00|4356|4354|4361|4359|4366|4364|4356|4354|4034
1759998300000|2025-10-09 08:25:00|4360|4358|4360|4358|4365|4363|4355|4353|3425
1759998600000|2025-10-09 08:30:00|4361|4359|4358|4356|4362|4360|4356|4354|2508
1759998900000|2025-10-09 08:35:00|4360|4357|4358|4356|4362|4360|4358|4356|2086
1759999200000|2025-10-09 08:40:00|4357|4355|4353|4352|4357|4355|4351|4349|2918
1759999500000|2025-10-09 08:45:00|4352|4351|4353|4351|4355|4353|4351|4350|1552
1759999800000|2025-10-09 08:50:00|4352|4350|4358|4356|4358|4356|4352|4350|1332
1760000100000|2025-10-09 08:55:00|4357|4355|4355|4354|4365|4363|4354|4353|2541
1760000400000|2025-10-09 09:00:00|4354|4353|4351|4350|4354|4353|4350|4348|1728
1760000700000|2025-10-09 09:05:00|4349|4349|4351|4349|4352|4351|4349|4347|1185
1760001000000|2025-10-09 09:10:00|4353|4351|4353|4352|4356|4355|4352|4350|2529
1760001300000|2025-10-09 09:15:00|4355|4353|4359|4357|4359|4357|4353|4351|1464
1760001600000|2025-10-09 09:20:00|4360|4358|4355|4354|4361|4359|4355|4354|3681
1760001900000|2025-10-09 09:25:00|4354|4353|4354|4352|4357|4355|4353|4352|3284
1760002200000|2025-10-09 09:30:00|4353|4351|4356|4354|4356|4354|4349|4347|1626
1760002500000|2025-10-09 09:35:00|4358|4355|4359|4357|4360|4359|4357|4355|891
1760002800000|2025-10-09 09:40:00|4358|4356|4353|4351|4358|4356|4352|4350|5294
1760003100000|2025-10-09 09:45:00|4352|4350|4345|4343|4352|4350|4342|4341|4649
1760003400000|2025-10-09 09:50:00|4346|4344|4351|4349|4351|4350|4343|4342|3340
1760003700000|2025-10-09 09:55:00|4350|4348|4347|4345|4351|4349|4344|4343|4419
1760004000000|2025-10-09 10:00:00|4346|4344|4347|4345|4349|4347|4344|4343|2382
1760004300000|2025-10-09 10:05:00|4348|4346|4351|4349|4353|4351|4348|4346|3340
1760004600000|2025-10-09 10:10:00|4352|4350|4357|4356|4359|4357|4352|4350|1030
1760004900000|2025-10-09 10:15:00|4356|4354|4355|4353|4356|4354|4352|4350|1268
1760005200000|2025-10-09 10:20:00|4356|4354|4350|4349|4356|4354|4349|4348|1258
1760005500000|2025-10-09 10:25:00|4351|4350|4352|4351|4352|4351|4347|4345|4376
1760005800000|2025-10-09 10:30:00|4353|4353|4355|4353|4357|4355|4353|4352|1455
1760006100000|2025-10-09 10:35:00|4354|4352|4354|4352|4357|4355|4352|4350|2731
1760006400000|2025-10-09 10:40:00|4353|4353|4353|4352|4355|4353|4352|4350|1783
1760006700000|2025-10-09 10:45:00|4354|4353|4355|4353|4355|4353|4353|4351|1422
1760007000000|2025-10-09 10:50:00|4354|4354|4358|4356|4358|4356|4353|4352|2324
1760007300000|2025-10-09 10:55:00|4360|4357|4367|4365|4367|4365|4359|4357|4449
1760007600000|2025-10-09 11:00:00|4366|4363|4368|4366|4369|4367|4365|4363|4563
1760007900000|2025-10-09 11:05:00|4367|4364|4371|4369|4373|4372|4364|4363|2658
1760008200000|2025-10-09 11:10:00|4370|4370|4368|4366|4373|4371|4367|4365|2275
1760008500000|2025-10-09 11:15:00|4367|4365|4364|4362|4368|4365|4364|4362|184
1760008800000|2025-10-09 11:20:00|4365|4363|4362|4360|4365|4364|4361|4360|1603
1760009100000|2025-10-09 11:25:00|4361|4361|4360|4359|4363|4362|4360|4359|229
1760009400000|2025-10-09 11:30:00|4361|4358|4365|4363|4366|4364|4361|4358|1784
1760009700000|2025-10-09 11:35:00|4364|4362|4366|4364|4366|4365|4362|4361|3291
1760010000000|2025-10-09 11:40:00|4365|4363|4366|4364|4368|4366|4364|4363|1281
1760010300000|2025-10-09 11:45:00|4367|4365|4365|4364|4369|4367|4364|4363|776
1760010600000|2025-10-09 11:50:00|4364|4363|4361|4360|4364|4363|4361|4360|2021
1760010900000|2025-10-09 11:55:00|4360|4359|4357|4355|4360|4359|4357|4355|2064
1760011200000|2025-10-09 12:00:00|4358|4356|4355|4353|4360|4358|4354|4352|2343
1760011500000|2025-10-09 12:05:00|4354|4352|4349|4348|4355|4353|4349|4348|1660
1760011800000|2025-10-09 12:10:00|4350|4349|4348|4346|4350|4349|4344|4343|2140
1760012100000|2025-10-09 12:15:00|4349|4347|4345|4343|4349|4347|4343|4341|1450
1760012400000|2025-10-09 12:20:00|4344|4342|4344|4343|4348|4346|4344|4342|2670
1760012700000|2025-10-09 12:25:00|4343|4342|4342|4341|4344|4343|4342|4341|1613
1760013000000|2025-10-09 12:30:00|4341|4340|4346|4344|4347|4346|4340|4338|2764
1760013300000|2025-10-09 12:35:00|4345|4343|4352|4350|4353|4352|4344|4342|10047
1760013600000|2025-10-09 12:40:00|4351|4349|4348|4346|4351|4349|4346|4344|1914
1760013900000|2025-10-09 12:45:00|4347|4345|4348|4346|4348|4346|4345|4344|1866
1760014200000|2025-10-09 12:50:00|4347|4344|4351|4349|4351|4349|4345|4344|849
1760014500000|2025-10-09 12:55:00|4350|4348|4351|4349|4351|4350|4348|4346|1285
1760014800000|2025-10-09 13:00:00|4350|4350|4349|4347|4351|4350|4345|4344|1749
1760015100000|2025-10-09 13:05:00|4350|4348|4351|4349|4354|4352|4350|4348|571
1760015400000|2025-10-09 13:10:00|4350|4348|4347|4345|4352|4350|4346|4345|1515
1760015700000|2025-10-09 13:15:00|4346|4344|4351|4349|4351|4350|4346|4344|2067
1760016000000|2025-10-09 13:20:00|4352|4350|4350|4349|4353|4351|4348|4347|3251
1760016300000|2025-10-09 13:25:00|4351|4350|4351|4349|4351|4350|4348|4347|4805
1760016600000|2025-10-09 13:30:00|4350|4348|4336|4334|4350|4348|4336|4334|6724
1760016900000|2025-10-09 13:35:00|4337|4335|4333|4331|4337|4336|4332|4331|1925
1760017200000|2025-10-09 13:40:00|4332|4330|4322|4320|4333|4331|4321|4320|5994
1760017500000|2025-10-09 13:45:00|4320|4318|4308|4306|4320|4318|4304|4303|15965
1760017800000|2025-10-09 13:50:00|4307|4305|4306|4304|4311|4309|4302|4301|15356
1760018100000|2025-10-09 13:55:00|4307|4305|4299|4298|4309|4308|4299|4298|17895
1760018400000|2025-10-09 14:00:00|4298|4297|4309|4307|4313|4310|4298|4297|13974
1760018700000|2025-10-09 14:05:00|4308|4306|4306|4304|4312|4311|4306|4304|6078
1760019000000|2025-10-09 14:10:00|4307|4305|4311|4309|4314|4313|4307|4305|5400
1760019300000|2025-10-09 14:15:00|4310|4308|4314|4312|4314|4313|4308|4306|5800
1760019600000|2025-10-09 14:20:00|4313|4311|4318|4316|4318|4317|4311|4310|5457
1760019900000|2025-10-09 14:25:00|4319|4317|4308|4306|4321|4319|4308|4306|4308
1760020200000|2025-10-09 14:30:00|4307|4307|4309|4308|4309|4308|4307|4306|2439
1760020500000|2025-10-09 14:35:00|4310|4309|4317|4315|4317|4315|4306|4305|3620
1760020800000|2025-10-09 14:40:00|4318|4316|4314|4312|4320|4318|4313|4311|2817
1760021100000|2025-10-09 14:45:00|4312|4310|4320|4318|4320|4319|4312|4310|4326
1760021400000|2025-10-09 14:50:00|4318|4317|4321|4319|4321|4319|4314|4312|9025
1760021700000|2025-10-09 14:55:00|4320|4320|4321|4319|4324|4322|4319|4317|5181
1760022000000|2025-10-09 15:00:00|4322|4320|4315|4313|4323|4322|4315|4313|8039
1760022300000|2025-10-09 15:05:00|4314|4312|4313|4312|4314|4312|4309|4307|5997
1760022600000|2025-10-09 15:10:00|4312|4311|4308|4307|4314|4312|4308|4307|4613
1760022900000|2025-10-09 15:15:00|4307|4305|4307|4306|4309|4307|4304|4303|9634
1760023200000|2025-10-09 15:20:00|4306|4305|4308|4307|4313|4312|4306|4305|10826
1760023500000|2025-10-09 15:25:00|4307|4306|4305|4304|4311|4310|4305|4304|5856
1760079600000|2025-10-10 07:00:00|4296|4290|4296|4293|4310|4307|4291|4288|6205
1760079900000|2025-10-10 07:05:00|4297|4292|4303|4300|4304|4302|4295|4292|2705
1760080200000|2025-10-10 07:10:00|4302|4301|4318|4317|4323|4322|4302|4301|3120
1760080500000|2025-10-10 07:15:00|4319|4315|4333|4331|4334|4332|4315|4312|4324
1760080800000|2025-10-10 07:20:00|4332|4330|4342|4340|4342|4340|4327|4325|4824
1760081100000|2025-10-10 07:25:00|4340|4339|4337|4335|4344|4342|4330|4328|5953
1760081400000|2025-10-10 07:30:00|4338|4336|4331|4329|4346|4344|4329|4327|4218
1760081700000|2025-10-10 07:35:00|4332|4328|4337|4335|4337|4335|4328|4327|1852
1760082000000|2025-10-10 07:40:00|4336|4334|4344|4343|4344|4343|4336|4333|2871
1760082300000|2025-10-10 07:45:00|4346|4344|4345|4343|4350|4349|4344|4342|4769
1760082600000|2025-10-10 07:50:00|4346|4344|4348|4346|4348|4346|4339|4337|3590
1760082900000|2025-10-10 07:55:00|4347|4345|4351|4349|4351|4350|4347|4345|2587
1760083200000|2025-10-10 08:00:00|4350|4348|4351|4350|4363|4362|4350|4348|11344
1760083500000|2025-10-10 08:05:00|4350|4349|4344|4342|4353|4351|4342|4340|3916
1760083800000|2025-10-10 08:10:00|4345|4343|4350|4348|4350|4348|4340|4337|3087
1760084100000|2025-10-10 08:15:00|4349|4349|4350|4348|4355|4354|4349|4348|1129
1760084400000|2025-10-10 08:20:00|4349|4347|4350|4348|4352|4350|4344|4343|5313
1760084700000|2025-10-10 08:25:00|4351|4349|4341|4339|4351|4350|4341|4339|3109
1760085000000|2025-10-10 08:30:00|4340|4338|4334|4332|4341|4339|4332|4330|2537
1760085300000|2025-10-10 08:35:00|4335|4333|4335|4333|4337|4336|4332|4331|1131
1760085600000|2025-10-10 08:40:00|4337|4334|4347|4345|4347|4345|4337|4334|2783
1760085900000|2025-10-10 08:45:00|4346|4344|4350|4348|4350|4348|4345|4343|2019
1760086200000|2025-10-10 08:50:00|4349|4347|4350|4348|4354|4352|4348|4345|2725
1760086500000|2025-10-10 08:55:00|4349|4347|4347|4345|4349|4348|4345|4344|1907
1760086800000|2025-10-10 09:00:00|4348|4346|4345|4342|4349|4347|4343|4341|2384
1760087100000|2025-10-10 09:05:00|4344|4343|4344|4343|4346|4344|4341|4340|546
1760087400000|2025-10-10 09:10:00|4343|4342|4342|4340|4344|4342|4341|4340|3404
1760087700000|2025-10-10 09:15:00|4340|4339|4339|4337|4342|4341|4337|4336|1574
1760088000000|2025-10-10 09:20:00|4338|4338|4341|4339|4341|4339|4337|4335|911
1760088300000|2025-10-10 09:25:00|4340|4340|4336|4334|4341|4340|4336|4334|5200
1760088600000|2025-10-10 09:30:00|4335|4333|4333|4331|4336|4334|4332|4331|3743
1760088900000|2025-10-10 09:35:00|4334|4332|4333|4331|4336|4334|4330|4329|4490
1760089200000|2025-10-10 09:40:00|4334|4332|4334|4332|4336|4334|4332|4330|1686
1760089500000|2025-10-10 09:45:00|4336|4334|4332|4330|4336|4334|4331|4329|807
1760089800000|2025-10-10 09:50:00|4331|4329|4330|4329|4334|4333|4329|4327|4720
1760090100000|2025-10-10 09:55:00|4329|4328|4327|4325|4331|4330|4326|4324|7805
1760090400000|2025-10-10 10:00:00|4326|4324|4325|4323|4328|4327|4323|4322|1459
1760090700000|2025-10-10 10:05:00|4326|4325|4327|4325|4330|4329|4325|4323|1180
1760091000000|2025-10-10 10:10:00|4326|4324|4324|4322|4327|4325|4322|4321|805
1760091300000|2025-10-10 10:15:00|4323|4321|4326|4325|4328|4326|4321|4319|645
1760091600000|2025-10-10 10:20:00|4325|4324|4322|4320|4325|4324|4322|4320|1389
1760091900000|2025-10-10 10:25:00|4321|4319|4321|4319|4323|4321|4320|4318|1400
1760092200000|2025-10-10 10:30:00|4323|4320|4326|4324|4326|4324|4322|4320|738
1760092500000|2025-10-10 10:35:00|4325|4325|4328|4326|4329|4327|4324|4323|2339
1760092800000|2025-10-10 10:40:00|4329|4327|4335|4333|4335|4334|4329|4327|1413
1760093100000|2025-10-10 10:45:00|4334|4334|4333|4331|4334|4334|4331|4329|1767
1760093400000|2025-10-10 10:50:00|4332|4330|4332|4331|4336|4335|4331|4330|2786
1760093700000|2025-10-10 10:55:00|4333|4332|4339|4337|4341|4339|4333|4332|5898
1760094000000|2025-10-10 11:00:00|4338|4336|4348|4347|4385|4383|4338|4336|28904
1760094300000|2025-10-10 11:05:00|4350|4348|4302|4300|4350|4348|4275|4271|33653
1760094600000|2025-10-10 11:10:00|4303|4301|4325|4322|4328|4326|4303|4300|4697
1760094900000|2025-10-10 11:15:00|4323|4323|4323|4320|4330|4328|4320|4317|4296
1760095200000|2025-10-10 11:20:00|4322|4318|4321|4320|4325|4323|4319|4316|1454
1760095500000|2025-10-10 11:25:00|4324|4322|4316|4314|4331|4328|4315|4314|5682
1760095800000|2025-10-10 11:30:00|4315|4313|4311|4309|4321|4319|4310|4308|3535
1760096100000|2025-10-10 11:35:00|4309|4306|4304|4302|4311|4309|4302|4300|4659
1760096400000|2025-10-10 11:40:00|4305|4303|4297|4296|4305|4303|4297|4296|4117
1760096700000|2025-10-10 11:45:00|4296|4295|4298|4296|4300|4299|4289|4287|3013
1760097000000|2025-10-10 11:50:00|4300|4298|4304|4301|4305|4303|4297|4296|2583
1760097300000|2025-10-10 11:55:00|4303|4302|4307|4306|4308|4307|4302|4301|2865
1760097600000|2025-10-10 12:00:00|4306|4305|4307|4305|4307|4306|4304|4303|1759
1760097900000|2025-10-10 12:05:00|4308|4306|4300|4298|4309|4308|4297|4295|7829
1760098200000|2025-10-10 12:10:00|4299|4299|4305|4303|4306|4304|4299|4299|3626
1760098500000|2025-10-10 12:15:00|4304|4302|4308|4306|4308|4306|4303|4301|4376
1760098800000|2025-10-10 12:20:00|4313|4307|4330|4328|4334|4333|4312|4307|6809
1760099100000|2025-10-10 12:25:00|4329|4331|4330|4328|4334|4332|4323|4321|5442
1760099400000|2025-10-10 12:30:00|4329|4326|4321|4319|4329|4326|4318|4316|11026
1760099700000|2025-10-10 12:35:00|4320|4318|4314|4313|4322|4320|4314|4313|1072
1760100000000|2025-10-10 12:40:00|4315|4312|4312|4310|4315|4314|4311|4309|2731
1760100300000|2025-10-10 12:45:00|4311|4309|4314|4313|4314|4313|4310|4309|2033
1760100600000|2025-10-10 12:50:00|4315|4315|4312|4311|4316|4315|4311|4309|2227
1760100900000|2025-10-10 12:55:00|4311|4310|4312|4310|4312|4310|4310|4309|552
1760101200000|2025-10-10 13:00:00|4313|4311|4317|4315|4319|4318|4313|4311|1464
1760101500000|2025-10-10 13:05:00|4319|4317|4311|4309|4319|4317|4310|4309|3609
1760101800000|2025-10-10 13:10:00|4312|4310|4310|4309|4318|4316|4310|4309|9073
1760102100000|2025-10-10 13:15:00|4311|4310|4309|4307|4312|4310|4306|4304|2687
1760102400000|2025-10-10 13:20:00|4310|4308|4313|4312|4313|4312|4308|4307|2586
1760102700000|2025-10-10 13:25:00|4314|4313|4317|4315|4318|4317|4314|4312|3329
1760103000000|2025-10-10 13:30:00|4318|4316|4317|4315|4319|4318|4316|4314|3689
1760103300000|2025-10-10 13:35:00|4318|4317|4312|4310|4319|4317|4311|4310|2445
1760103600000|2025-10-10 13:40:00|4311|4309|4316|4314|4320|4318|4310|4309|2398
1760103900000|2025-10-10 13:45:00|4317|4315|4314|4312|4322|4320|4314|4312|2251
1760104200000|2025-10-10 13:50:00|4315|4313|4304|4303|4318|4316|4304|4302|2521
1760104500000|2025-10-10 13:55:00|4305|4304|4302|4300|4307|4305|4300|4299|8254
1760104800000|2025-10-10 14:00:00|4303|4301|4313|4311|4316|4314|4299|4298|6898
1760105100000|2025-10-10 14:05:00|4312|4312|4314|4313|4318|4317|4311|4309|6603
1760105400000|2025-10-10 14:10:00|4313|4312|4311|4309|4313|4312|4309|4307|3506
1760105700000|2025-10-10 14:15:00|4310|4308|4310|4308|4310|4308|4304|4303|2598
1760106000000|2025-10-10 14:20:00|4309|4309|4309|4307|4314|4313|4309|4307|4443
1760106300000|2025-10-10 14:25:00|4308|4308|4309|4307|4310|4308|4306|4304|3199
1760106600000|2025-10-10 14:30:00|4308|4306|4309|4308|4310|4308|4306|4305|6646
1760106900000|2025-10-10 14:35:00|4310|4307|4310|4309|4311|4310|4308|4306|6882
1760107200000|2025-10-10 14:40:00|4311|4311|4312|4310|4318|4316|4311|4310|4029
1760107500000|2025-10-10 14:45:00|4313|4311|4311|4310|4315|4314|4311|4310|2662
1760107800000|2025-10-10 14:50:00|4312|4311|4312|4311|4313|4312|4309|4308|4021
1760108100000|2025-10-10 14:55:00|4313|4310|4274|4273|4313|4312|4265|4263|42349
1760108400000|2025-10-10 15:00:00|4273|4272|4254|4252|4273|4272|4246|4245|40435
1760108700000|2025-10-10 15:05:00|4252|4251|4251|4249|4260|4258|4239|4237|54092
1760109000000|2025-10-10 15:10:00|4252|4251|4247|4245|4265|4264|4243|4241|11392
1760109300000|2025-10-10 15:15:00|4245|4244|4236|4235|4248|4247|4230|4229|28214
1760109600000|2025-10-10 15:20:00|4237|4236|4234|4232|4239|4238|4230|4229|27295
1760109900000|2025-10-10 15:25:00|4233|4233|4221|4218|4237|4235|4220|4218|29778
1760338800000|2025-10-13 07:00:00|4269|4266|4265|4262|4275|4273|4256|4254|9795
1760339100000|2025-10-13 07:05:00|4269|4263|4265|4263|4282|4279|4265|4262|11737
1760339400000|2025-10-13 07:10:00|4264|4262|4270|4267|4275|4273|4263|4261|6870
1760339700000|2025-10-13 07:15:00|4269|4266|4274|4272|4280|4278|4264|4263|5901
1760340000000|2025-10-13 07:20:00|4273|4271|4278|4276|4289|4287|4264|4263|8704
1760340300000|2025-10-13 07:25:00|4277|4277|4280|4278|4280|4278|4264|4262|4193
1760340600000|2025-10-13 07:30:00|4279|4277|4285|4283|4295|4292|4279|4277|7390
1760340900000|2025-10-13 07:35:00|4284|4282|4278|4276|4289|4287|4277|4276|4917
1760341200000|2025-10-13 07:40:00|4277|4279|4283|4281|4289|4287|4277|4278|4893
1760341500000|2025-10-13 07:45:00|4282|4280|4280|4278|4285|4282|4277|4276|2994
1760341800000|2025-10-13 07:50:00|4279|4277|4283|4282|4290|4288|4279|4277|4902
1760342100000|2025-10-13 07:55:00|4282|4280|4292|4291|4292|4291|4282|4280|4096
1760342400000|2025-10-13 08:00:00|4291|4290|4291|4289|4302|4300|4290|4289|11118
1760342700000|2025-10-13 08:05:00|4290|4287|4288|4286|4290|4287|4282|4280|2122
1760343000000|2025-10-13 08:10:00|4287|4284|4289|4287|4289|4287|4282|4280|752
1760343300000|2025-10-13 08:15:00|4290|4286|4284|4282|4290|4286|4279|4277|4175
1760343600000|2025-10-13 08:20:00|4285|4283|4283|4281|4289|4286|4282|4280|2820
1760343900000|2025-10-13 08:25:00|4282|4280|4284|4282|4290|4288|4282|4280|1727
1760344200000|2025-10-13 08:30:00|4285|4283|4290|4289|4293|4291|4283|4280|2224
1760344500000|2025-10-13 08:35:00|4291|4290|4285|4284|4291|4290|4283|4281|652
1760344800000|2025-10-13 08:40:00|4284|4283|4287|4285|4287|4286|4283|4282|5028
1760345100000|2025-10-13 08:45:00|4286|4284|4287|4285|4287|4286|4280|4278|4782
1760345400000|2025-10-13 08:50:00|4286|4284|4287|4285|4290|4289|4284|4282|1478
1760345700000|2025-10-13 08:55:00|4286|4284|4291|4290|4292|4290|4285|4283|2272
1760346000000|2025-10-13 09:00:00|4290|4289|4289|4286|4291|4290|4287|4286|915
1760346300000|2025-10-13 09:05:00|4288|4287|4281|4280|4289|4287|4281|4280|2707
1760346600000|2025-10-13 09:10:00|4280|4279|4283|4281|4287|4285|4279|4278|2519
1760346900000|2025-10-13 09:15:00|4282|4280|4284|4282|4285|4283|4280|4279|1758
1760347200000|2025-10-13 09:20:00|4283|4281|4275|4273|4283|4282|4273|4272|1485
1760347500000|2025-10-13 09:25:00|4276|4274|4278|4276|4278|4276|4273|4272|979
1760347800000|2025-10-13 09:30:00|4279|4277|4278|4276|4279|4278|4277|4276|662
1760348100000|2025-10-13 09:35:00|4277|4275|4278|4276|4279|4277|4276|4275|907
1760348400000|2025-10-13 09:40:00|4277|4277|4280|4279|4281|4279|4277|4276|723
1760348700000|2025-10-13 09:45:00|4281|4278|4282|4280|4282|4281|4278|4277|5061
1760349000000|2025-10-13 09:50:00|4281|4279|4276|4275|4281|4280|4275|4273|5673
1760349300000|2025-10-13 09:55:00|4277|4276|4282|4280|4283|4281|4276|4275|4391
1760349600000|2025-10-13 10:00:00|4283|4281|4284|4282|4285|4284|4282|4281|1167
1760349900000|2025-10-13 10:05:00|4283|4281|4282|4280|4284|4282|4281|4280|2630
1760350200000|2025-10-13 10:10:00|4281|4281|4284|4283|4284|4283|4281|4280|1097
1760350500000|2025-10-13 10:15:00|4283|4282|4284|4282|4284|4283|4282|4280|1524
1760350800000|2025-10-13 10:20:00|4283|4281|4285|4284|4285|4284|4279|4278|2348
1760351100000|2025-10-13 10:25:00|4286|4285|4283|4282|4286|4285|4283|4281|1292
1760351400000|2025-10-13 10:30:00|4282|4281|4286|4284|4286|4284|4282|4280|1361
1760351700000|2025-10-13 10:35:00|4285|4283|4278|4276|4286|4283|4277|4275|483
1760352000000|2025-10-13 10:40:00|4277|4275|4275|4273|4278|4277|4275|4273|1089
1760352300000|2025-10-13 10:45:00|4274|4272|4276|4275|4282|4280|4274|4272|1661
1760352600000|2025-10-13 10:50:00|4275|4274|4271|4269|4275|4274|4269|4267|2745
1760352900000|2025-10-13 10:55:00|4270|4268|4272|4270|4273|4271|4269|4268|3689
1760353200000|2025-10-13 11:00:00|4273|4268|4270|4268|4280|4278|4269|4267|3562
1760353500000|2025-10-13 11:05:00|4269|4267|4259|4258|4270|4268|4258|4256|7768
1760353800000|2025-10-13 11:10:00|4260|4257|4264|4263|4265|4263|4254|4253|6781
1760354100000|2025-10-13 11:15:00|4265|4265|4265|4262|4268|4266|4264|4262|554
1760354400000|2025-10-13 11:20:00|4264|4260|4268|4266|4268|4266|4260|4259|2969
1760354700000|2025-10-13 11:25:00|4267|4265|4268|4267|4271|4269|4266|4264|1839
1760355000000|2025-10-13 11:30:00|4270|4268|4274|4272|4275|4273|4268|4267|5031
1760355300000|2025-10-13 11:35:00|4273|4270|4274|4272|4277|4275|4271|4269|889
1760355600000|2025-10-13 11:40:00|4273|4271|4273|4271|4276|4274|4272|4269|1948
1760355900000|2025-10-13 11:45:00|4272|4270|4271|4270|4275|4272|4270|4268|3533
1760356200000|2025-10-13 11:50:00|4270|4269|4266|4264|4270|4269|4262|4260|1712
1760356500000|2025-10-13 11:55:00|4265|4263|4264|4262|4265|4263|4262|4260|919
1760356800000|2025-10-13 12:00:00|4263|4261|4260|4258|4263|4261|4259|4257|2096
1760357100000|2025-10-13 12:05:00|4261|4259|4261|4259|4262|4260|4259|4257|3192
1760357400000|2025-10-13 12:10:00|4262|4260|4265|4263|4265|4263|4260|4259|1124
1760357700000|2025-10-13 12:15:00|4264|4261|4265|4263|4271|4270|4263|4261|3050
1760358000000|2025-10-13 12:20:00|4266|4264|4265|4264|4266|4264|4263|4261|2146
1760358300000|2025-10-13 12:25:00|4264|4263|4262|4260|4265|4264|4261|4260|3497
1760358600000|2025-10-13 12:30:00|4261|4259|4263|4261|4266|4265|4260|4259|3899
1760358900000|2025-10-13 12:35:00|4262|4260|4260|4259|4263|4261|4260|4259|947
1760359200000|2025-10-13 12:40:00|4261|4260|4263|4261|4263|4261|4258|4257|1588
1760359500000|2025-10-13 12:45:00|4262|4260|4262|4260|4263|4262|4261|4260|2380
1760359800000|2025-10-13 12:50:00|4261|4259|4257|4255|4261|4259|4254|4253|2802
1760360100000|2025-10-13 12:55:00|4256|4254|4253|4252|4257|4255|4253|4252|6872
1760360400000|2025-10-13 13:00:00|4254|4253|4258|4257|4258|4257|4253|4252|700
1760360700000|2025-10-13 13:05:00|4257|4256|4256|4255|4258|4257|4255|4254|1404
1760361000000|2025-10-13 13:10:00|4257|4256|4258|4257|4260|4259|4256|4256|3837
1760361300000|2025-10-13 13:15:00|4257|4256|4260|4258|4264|4263|4257|4256|3395
1760361600000|2025-10-13 13:20:00|4259|4259|4262|4260|4264|4263|4259|4259|435
1760361900000|2025-10-13 13:25:00|4261|4259|4261|4259|4262|4260|4259|4258|1682
1760362200000|2025-10-13 13:30:00|4260|4258|4261|4259|4263|4261|4258|4256|7173
1760362500000|2025-10-13 13:35:00|4260|4258|4256|4254|4261|4259|4253|4252|2745
1760362800000|2025-10-13 13:40:00|4255|4253|4253|4251|4258|4256|4251|4250|4686
1760363100000|2025-10-13 13:45:00|4254|4252|4250|4248|4254|4253|4249|4248|2601
1760363400000|2025-10-13 13:50:00|4249|4247|4261|4260|4262|4261|4249|4246|5196
1760363700000|2025-10-13 13:55:00|4262|4259|4267|4265|4267|4265|4259|4258|2083
1760364000000|2025-10-13 14:00:00|4268|4266|4265|4264|4269|4268|4260|4258|5643
1760364300000|2025-10-13 14:05:00|4266|4263|4272|4270|4274|4272|4266|4263|4374
1760364600000|2025-10-13 14:10:00|4271|4269|4268|4266|4274|4273|4267|4265|6519
1760364900000|2025-10-13 14:15:00|4269|4267|4277|4275|4280|4279|4268|4267|6307
1760365200000|2025-10-13 14:20:00|4276|4276|4269|4267|4276|4276|4266|4264|3982
1760365500000|2025-10-13 14:25:00|4268|4266|4270|4268|4270|4269|4264|4262|2413
1760365800000|2025-10-13 14:30:00|4269|4266|4278|4276|4278|4277|4265|4263|5447
1760366100000|2025-10-13 14:35:00|4279|4277|4278|4276|4280|4278|4276|4275|4262
1760366400000|2025-10-13 14:40:00|4279|4277|4282|4280|4282|4280|4278|4276|2159
1760366700000|2025-10-13 14:45:00|4283|4281|4274|4272|4284|4282|4274|4272|5693
1760367000000|2025-10-13 14:50:00|4275|4273|4274|4272|4276|4275|4272|4271|1718
1760367300000|2025-10-13 14:55:00|4273|4271|4276|4275|4276|4275|4272|4270|5514
1760367600000|2025-10-13 15:00:00|4277|4274|4277|4275|4281|4279|4274|4273|7724
1760367900000|2025-10-13 15:05:00|4276|4274|4274|4272|4276|4274|4271|4270|5001
1760368200000|2025-10-13 15:10:00|4275|4273|4273|4272|4275|4274|4273|4271|3320
1760368500000|2025-10-13 15:15:00|4274|4273|4273|4271|4276|4275|4272|4270|4326
1760368800000|2025-10-13 15:20:00|4274|4272|4276|4275|4279|4277|4273|4272|12353
1760369100000|2025-10-13 15:25:00|4277|4274|4271|4269|4277|4275|4271|4269|6802
1760425200000|2025-10-14 07:00:00|4186|4185|4193|4190|4202|4199|4181|4178|22576
1760425500000|2025-10-14 07:05:00|4194|4189|4201|4198|4205|4203|4183|4180|29403
1760425800000|2025-10-14 07:10:00|4200|4197|4195|4192|4205|4203|4192|4190|12066
1760426100000|2025-10-14 07:15:00|4194|4193|4203|4201|4208|4205|4193|4191|11169
1760426400000|2025-10-14 07:20:00|4202|4200|4207|4204|4207|4205|4197|4195|4446
1760426700000|2025-10-14 07:25:00|4206|4205|4208|4207|4210|4208|4201|4199|6319
1760427000000|2025-10-14 07:30:00|4206|4204|4209|4206|4216|4214|4204|4202|7105
1760427300000|2025-10-14 07:35:00|4208|4207|4198|4197|4214|4211|4192|4190|12255
1760427600000|2025-10-14 07:40:00|4200|4198|4198|4196|4200|4198|4192|4190|8802
1760427900000|2025-10-14 07:45:00|4199|4197|4195|4194|4199|4197|4189|4187|6530
1760428200000|2025-10-14 07:50:00|4197|4195|4200|4198|4205|4203|4194|4192|3783
1760428500000|2025-10-14 07:55:00|4201|4197|4199|4197|4201|4199|4188|4186|13773
1760428800000|2025-10-14 08:00:00|4201|4198|4201|4199|4205|4203|4196|4195|5347
1760429100000|2025-10-14 08:05:00|4202|4198|4199|4197|4205|4204|4198|4197|2669
1760429400000|2025-10-14 08:10:00|4197|4195|4196|4194|4202|4199|4195|4194|9667
1760429700000|2025-10-14 08:15:00|4197|4196|4188|4186|4197|4196|4185|4184|7548
1760430000000|2025-10-14 08:20:00|4190|4187|4199|4197|4202|4201|4190|4186|8537
1760430300000|2025-10-14 08:25:00|4198|4198|4199|4197|4202|4200|4196|4195|8095
1760430600000|2025-10-14 08:30:00|4201|4198|4204|4202|4209|4208|4199|4198|4694
1760430900000|2025-10-14 08:35:00|4205|4203|4214|4212|4214|4213|4205|4203|4499
1760431200000|2025-10-14 08:40:00|4215|4213|4205|4204|4215|4214|4205|4204|4142
1760431500000|2025-10-14 08:45:00|4204|4203|4206|4204|4208|4206|4202|4200|1908
1760431800000|2025-10-14 08:50:00|4207|4205|4216|4214|4216|4214|4206|4204|4290
1760432100000|2025-10-14 08:55:00|4215|4215|4211|4209|4216|4215|4210|4209|1269
1760432400000|2025-10-14 09:00:00|4212|4210|4215|4213|4220|4218|4211|4209|7100
1760432700000|2025-10-14 09:05:00|4216|4214|4214|4213|4217|4215|4213|4212|7469
1760433000000|2025-10-14 09:10:00|4215|4214|4223|4222|4224|4223|4215|4213|4433
1760433300000|2025-10-14 09:15:00|4224|4223|4222|4220|4226|4224|4217|4215|6689
1760433600000|2025-10-14 09:20:00|4221|4221|4218|4216|4221|4221|4216|4214|3452
1760433900000|2025-10-14 09:25:00|4217|4217|4216|4215|4218|4217|4213|4211|717
1760434200000|2025-10-14 09:30:00|4214|4213|4209|4208|4217|4215|4209|4208|2715
1760434500000|2025-10-14 09:35:00|4208|4207|4204|4203|4209|4208|4203|4202|5571
1760434800000|2025-10-14 09:40:00|4202|4200|4207|4206|4207|4206|4199|4197|5621
1760435100000|2025-10-14 09:45:00|4205|4205|4204|4202|4207|4205|4203|4202|3895
1760435400000|2025-10-14 09:50:00|4203|4201|4195|4194|4203|4201|4195|4194|4009
1760435700000|2025-10-14 09:55:00|4196|4195|4192|4191|4196|4195|4190|4189|10066
1760436000000|2025-10-14 10:00:00|4191|4190|4190|4189|4193|4192|4190|4189|2275
1760436300000|2025-10-14 10:05:00|4191|4190|4196|4195|4197|4196|4190|4189|4185
1760436600000|2025-10-14 10:10:00|4197|4196|4191|4189|4199|4198|4191|4189|2965
1760436900000|2025-10-14 10:15:00|4190|4187|4188|4187|4192|4190|4186|4184|5660
1760437200000|2025-10-14 10:20:00|4187|4186|4189|4188|4190|4189|4187|4185|4504
1760437500000|2025-10-14 10:25:00|4190|4189|4185|4183|4190|4189|4185|4183|1768
1760437800000|2025-10-14 10:30:00|4184|4184|4182|4180|4185|4184|4178|4177|12502
1760438100000|2025-10-14 10:35:00|4181|4179|4180|4179|4182|4180|4179|4177|7867
1760438400000|2025-10-14 10:40:00|4181|4180|4180|4178|4182|4181|4179|4178|5363
1760438700000|2025-10-14 10:45:00|4178|4179|4174|4173|4180|4179|4173|4172|8497
1760439000000|2025-10-14 10:50:00|4175|4172|4170|4168|4175|4174|4168|4167|20511
1760439300000|2025-10-14 10:55:00|4169|4167|4177|4175|4177|4175|4169|4167|6116
1760439600000|2025-10-14 11:00:00|4178|4177|4179|4177|4179|4178|4172|4170|8507
1760439900000|2025-10-14 11:05:00|4178|4176|4178|4176|4180|4179|4176|4174|7238
1760440200000|2025-10-14 11:10:00|4179|4177|4176|4174|4179|4177|4175|4173|1192
1760440500000|2025-10-14 11:15:00|4175|4173|4184|4183|4185|4184|4174|4173|4601
1760440800000|2025-10-14 11:20:00|4183|4182|4189|4187|4192|4190|4183|4182|7478
1760441100000|2025-10-14 11:25:00|4188|4188|4190|4189|4191|4190|4188|4187|4087
1760441400000|2025-10-14 11:30:00|4191|4188|4192|4190|4196|4194|4188|4187|5985
1760441700000|2025-10-14 11:35:00|4190|4189|4190|4188|4192|4190|4188|4186|1681
1760442000000|2025-10-14 11:40:00|4189|4187|4188|4186|4191|4189|4186|4184|4864
1760442300000|2025-10-14 11:45:00|4187|4187|4186|4185|4190|4188|4185|4184|3361
1760442600000|2025-10-14 11:50:00|4187|4186|4187|4185|4189|4188|4186|4185|4068
1760442900000|2025-10-14 11:55:00|4189|4186|4185|4184|4189|4187|4185|4183|1144
1760443200000|2025-10-14 12:00:00|4184|4183|4181|4180|4185|4183|4180|4178|1966
1760443500000|2025-10-14 12:05:00|4180|4179|4181|4180|4182|4180|4178|4177|5547
1760443800000|2025-10-14 12:10:00|4182|4181|4182|4180|4184|4182|4181|4180|5102
1760444100000|2025-10-14 12:15:00|4181|4181|4178|4176|4182|4181|4177|4176|2879
1760444400000|2025-10-14 12:20:00|4177|4175|4176|4175|4177|4176|4176|4174|3253
1760444700000|2025-10-14 12:25:00|4175|4174|4179|4178|4182|4180|4174|4173|8853
1760445000000|2025-10-14 12:30:00|4178|4177|4170|4169|4178|4177|4170|4169|8422
1760445300000|2025-10-14 12:35:00|4169|4167|4167|4165|4169|4168|4165|4163|8480
1760445600000|2025-10-14 12:40:00|4166|4166|4162|4161|4167|4166|4155|4153|20445
1760445900000|2025-10-14 12:45:00|4163|4162|4163|4162|4167|4166|4162|4160|6852
1760446200000|2025-10-14 12:50:00|4164|4163|4164|4162|4169|4168|4161|4159|11393
1760446500000|2025-10-14 12:55:00|4165|4163|4166|4165|4169|4168|4165|4162|6761
1760446800000|2025-10-14 13:00:00|4167|4166|4170|4169|4171|4170|4167|4166|3956
1760447100000|2025-10-14 13:05:00|4171|4170|4170|4168|4173|4171|4169|4167|6754
1760447400000|2025-10-14 13:10:00|4169|4167|4170|4168|4171|4169|4163|4162|15108
1760447700000|2025-10-14 13:15:00|4171|4169|4171|4170|4175|4174|4170|4168|6535
1760448000000|2025-10-14 13:20:00|4170|4169|4172|4170|4175|4173|4167|4166|8180
1760448300000|2025-10-14 13:25:00|4171|4171|4174|4173|4174|4173|4171|4170|7449
1760448600000|2025-10-14 13:30:00|4173|4172|4176|4174|4184|4182|4171|4170|10927
1760448900000|2025-10-14 13:35:00|4175|4175|4181|4179|4182|4180|4175|4174|11223
1760449200000|2025-10-14 13:40:00|4180|4180|4181|4179|4183|4182|4177|4176|6239
1760449500000|2025-10-14 13:45:00|4180|4178|4176|4175|4182|4181|4175|4173|9888
1760449800000|2025-10-14 13:50:00|4175|4174|4180|4178|4181|4179|4173|4171|3166
1760450100000|2025-10-14 13:55:00|4181|4179|4179|4178|4182|4181|4178|4177|9771
1760450400000|2025-10-14 14:00:00|4180|4177|4171|4170|4181|4180|4170|4169|8285
1760450700000|2025-10-14 14:05:00|4172|4171|4169|4168|4176|4175|4169|4168|5311
1760451000000|2025-10-14 14:10:00|4170|4169|4175|4173|4175|4173|4170|4168|4314
1760451300000|2025-10-14 14:15:00|4176|4174|4179|4178|4179|4178|4173|4172|6113
1760451600000|2025-10-14 14:20:00|4178|4176|4175|4173|4179|4178|4173|4172|13277
1760451900000|2025-10-14 14:25:00|4174|4174|4173|4171|4178|4177|4172|4171|10446
1760452200000|2025-10-14 14:30:00|4172|4170|4178|4177|4178|4177|4172|4170|17293
1760452500000|2025-10-14 14:35:00|4179|4178|4179|4178|4185|4183|4178|4176|10538
1760452800000|2025-10-14 14:40:00|4178|4177|4180|4179|4184|4183|4176|4175|9354
1760453100000|2025-10-14 14:45:00|4181|4180|4185|4184|4190|4188|4181|4179|9461
1760453400000|2025-10-14 14:50:00|4184|4183|4174|4173|4184|4183|4173|4172|8996
1760453700000|2025-10-14 14:55:00|4175|4174|4175|4173|4176|4175|4172|4171|5529
1760454000000|2025-10-14 15:00:00|4176|4174|4179|4177|4180|4178|4175|4173|6222
1760454300000|2025-10-14 15:05:00|4180|4178|4177|4176|4182|4181|4177|4176|8520
1760454600000|2025-10-14 15:10:00|4176|4175|4173|4171|4177|4176|4171|4170|13237
1760454900000|2025-10-14 15:15:00|4174|4172|4171|4170|4174|4173|4171|4170|7587
1760455200000|2025-10-14 15:20:00|4170|4169|4169|4168|4171|4170|4168|4167|20949
1760455500000|2025-10-14 15:25:00|4168|4167|4172|4170|4174|4173|4168|4167|16382
1760511600000|2025-10-15 07:00:00|4205|4202|4210|4208|4220|4218|4202|4201|7623
1760511900000|2025-10-15 07:05:00|4211|4207|4228|4225|4230|4228|4209|4206|12746
1760512200000|2025-10-15 07:10:00|4229|4226|4228|4225|4242|4239|4225|4222|9789
1760512500000|2025-10-15 07:15:00|4229|4226|4231|4229|4241|4239|4227|4225|9399
1760512800000|2025-10-15 07:20:00|4230|4228|4231|4229|4240|4239|4228|4226|7852
1760513100000|2025-10-15 07:25:00|4230|4228|4238|4236|4238|4236|4228|4227|8963
1760513400000|2025-10-15 07:30:00|4239|4237|4232|4230|4242|4239|4231|4230|6777
1760513700000|2025-10-15 07:35:00|4231|4229|4240|4238|4240|4238|4226|4225|8334
1760514000000|2025-10-15 07:40:00|4239|4237|4241|4239|4245|4244|4238|4236|9105
1760514300000|2025-10-15 07:45:00|4240|4238|4241|4239|4247|4245|4239|4237|3442
1760514600000|2025-10-15 07:50:00|4242|4238|4246|4244|4252|4250|4239|4238|5473
1760514900000|2025-10-15 07:55:00|4247|4245|4248|4247|4251|4249|4246|4244|4150
1760515200000|2025-10-15 08:00:00|4249|4249|4251|4250|4254|4252|4248|4246|4253
1760515500000|2025-10-15 08:05:00|4252|4251|4248|4246|4252|4251|4243|4242|1354
1760515800000|2025-10-15 08:10:00|4249|4247|4256|4254|4257|4255|4248|4247|3793
1760516100000|2025-10-15 08:15:00|4255|4253|4251|4250|4260|4258|4250|4248|2868
1760516400000|2025-10-15 08:20:00|4250|4249|4259|4257|4259|4257|4248|4246|2829
1760516700000|2025-10-15 08:25:00|4258|4256|4265|4263|4266|4265|4256|4253|7965
1760517000000|2025-10-15 08:30:00|4264|4262|4268|4266|4275|4273|4264|4262|6786
1760517300000|2025-10-15 08:35:00|4267|4267|4262|4260|4270|4268|4260|4258|5352
1760517600000|2025-10-15 08:40:00|4264|4259|4259|4257|4265|4264|4256|4255|6434
1760517900000|2025-10-15 08:45:00|4258|4256|4250|4249|4258|4256|4250|4248|721
1760518200000|2025-10-15 08:50:00|4249|4248|4250|4248|4253|4251|4247|4245|3593
1760518500000|2025-10-15 08:55:00|4249|4247|4241|4239|4249|4247|4241|4238|12398
1760518800000|2025-10-15 09:00:00|4240|4238|4252|4250|4253|4251|4240|4238|5275
1760519100000|2025-10-15 09:05:00|4253|4251|4254|4252|4255|4254|4251|4250|2152
1760519400000|2025-10-15 09:10:00|4255|4253|4251|4249|4257|4255|4251|4249|1970
1760519700000|2025-10-15 09:15:00|4252|4251|4254|4252|4256|4255|4251|4249|2254
1760520000000|2025-10-15 09:20:00|4252|4250|4251|4249|4252|4250|4249|4248|3190
1760520300000|2025-10-15 09:25:00|4250|4250|4249|4248|4253|4252|4247|4246|1124
1760520600000|2025-10-15 09:30:00|4251|4247|4252|4250|4254|4253|4250|4247|1515
1760520900000|2025-10-15 09:35:00|4251|4249|4243|4241|4251|4250|4243|4241|1449
1760521200000|2025-10-15 09:40:00|4242|4240|4244|4242|4244|4242|4240|4238|1036
1760521500000|2025-10-15 09:45:00|4245|4243|4242|4240|4245|4243|4241|4239|3728
1760521800000|2025-10-15 09:50:00|4243|4241|4250|4249|4251|4249|4243|4241|4133
1760522100000|2025-10-15 09:55:00|4249|4248|4248|4246|4250|4249|4247|4245|2260
1760522400000|2025-10-15 10:00:00|4249|4247|4250|4248|4251|4250|4248|4246|488
1760522700000|2025-10-15 10:05:00|4249|4249|4255|4254|4256|4254|4249|4248|3451
1760523000000|2025-10-15 10:10:00|4256|4256|4255|4254|4260|4258|4255|4253|1086
1760523300000|2025-10-15 10:15:00|4254|4253|4250|4248|4254|4253|4244|4243|2823
1760523600000|2025-10-15 10:20:00|4249|4247|4249|4248|4252|4251|4249|4247|1317
1760523900000|2025-10-15 10:25:00|4248|4247|4255|4254|4257|4256|4248|4246|2406
1760524200000|2025-10-15 10:30:00|4256|4253|4245|4243|4256|4254|4245|4243|1756
1760524500000|2025-10-15 10:35:00|4244|4242|4243|4241|4245|4243|4240|4238|10397
1760524800000|2025-10-15 10:40:00|4242|4242|4252|4250|4253|4252|4242|4242|3653
1760525100000|2025-10-15 10:45:00|4251|4249|4254|4252|4255|4253|4249|4248|928
1760525400000|2025-10-15 10:50:00|4253|4253|4249|4247|4254|4253|4249|4247|298
1760525700000|2025-10-15 10:55:00|4248|4246|4246|4244|4249|4247|4245|4244|1033
1760526000000|2025-10-15 11:00:00|4247|4245|4245|4244|4247|4245|4242|4240|2350
1760526300000|2025-10-15 11:05:00|4246|4243|4245|4244|4246|4244|4244|4243|1439
1760526600000|2025-10-15 11:10:00|4244|4243|4241|4239|4245|4243|4240|4238|1531
1760526900000|2025-10-15 11:15:00|4240|4238|4235|4233|4240|4239|4234|4232|722
1760527200000|2025-10-15 11:20:00|4234|4232|4228|4226|4235|4233|4227|4226|672
1760527500000|2025-10-15 11:25:00|4227|4227|4224|4222|4228|4227|4222|4220|3487
1760527800000|2025-10-15 11:30:00|4226|4223|4228|4226|4228|4226|4222|4220|1411
1760528100000|2025-10-15 11:35:00|4227|4227|4228|4227|4231|4229|4226|4223|1417
1760528400000|2025-10-15 11:40:00|4229|4226|4230|4229|4232|4231|4227|4225|1319
1760528700000|2025-10-15 11:45:00|4229|4228|4228|4227|4230|4229|4224|4223|1869
1760529000000|2025-10-15 11:50:00|4227|4226|4231|4229|4232|4230|4227|4226|1924
1760529300000|2025-10-15 11:55:00|4230|4228|4231|4229|4231|4230|4229|4228|716
1760529600000|2025-10-15 12:00:00|4230|4228|4231|4229|4236|4234|4229|4227|3657
1760529900000|2025-10-15 12:05:00|4230|4228|4234|4232|4235|4234|4229|4227|1452
1760530200000|2025-10-15 12:10:00|4235|4233|4234|4232|4235|4234|4234|4232|1040
1760530500000|2025-10-15 12:15:00|4235|4233|4232|4230|4235|4234|4232|4230|1712
1760530800000|2025-10-15 12:20:00|4231|4228|4231|4229|4231|4230|4228|4227|1175
1760531100000|2025-10-15 12:25:00|4230|4228|4232|4230|4232|4230|4229|4227|855
1760531400000|2025-10-15 12:30:00|4233|4231|4230|4228|4234|4231|4226|4224|2761
1760531700000|2025-10-15 12:35:00|4229|4229|4230|4229|4233|4231|4229|4228|1582
1760532000000|2025-10-15 12:40:00|4229|4228|4228|4227|4232|4231|4227|4226|2063
1760532300000|2025-10-15 12:45:00|4229|4228|4232|4230|4232|4231|4228|4227|13327
1760532600000|2025-10-15 12:50:00|4231|4227|4230|4228|4231|4230|4225|4224|3320
1760532900000|2025-10-15 12:55:00|4228|4227|4230|4228|4233|4232|4228|4227|3438
1760533200000|2025-10-15 13:00:00|4231|4229|4228|4226|4231|4229|4226|4224|2627
1760533500000|2025-10-15 13:05:00|4229|4227|4227|4225|4229|4227|4225|4224|1931
1760533800000|2025-10-15 13:10:00|4228|4226|4230|4228|4230|4229|4225|4224|1562
1760534100000|2025-10-15 13:15:00|4228|4229|4232|4231|4232|4231|4226|4225|2644
1760534400000|2025-10-15 13:20:00|4231|4230|4233|4232|4234|4233|4231|4230|904
1760534700000|2025-10-15 13:25:00|4232|4231|4230|4228|4233|4231|4229|4228|1880
1760535000000|2025-10-15 13:30:00|4232|4231|4230|4228|4237|4236|4228|4226|4951
1760535300000|2025-10-15 13:35:00|4234|4232|4236|4234|4237|4236|4234|4232|2879
1760535600000|2025-10-15 13:40:00|4237|4235|4240|4239|4244|4243|4236|4234|6438
1760535900000|2025-10-15 13:45:00|4241|4240|4239|4238|4244|4242|4235|4234|9147
1760536200000|2025-10-15 13:50:00|4240|4237|4243|4242|4245|4244|4238|4237|2068
1760536500000|2025-10-15 13:55:00|4244|4241|4249|4247|4252|4251|4244|4241|3676
1760536800000|2025-10-15 14:00:00|4251|4249|4250|4248|4253|4252|4246|4245|1934
1760537100000|2025-10-15 14:05:00|4251|4249|4261|4259|4261|4259|4248|4247|4301
1760537400000|2025-10-15 14:10:00|4260|4258|4247|4246|4260|4258|4245|4244|4452
1760537700000|2025-10-15 14:15:00|4248|4247|4247|4245|4251|4249|4247|4245|2630
1760538000000|2025-10-15 14:20:00|4248|4246|4247|4246|4248|4246|4244|4243|3475
1760538300000|2025-10-15 14:25:00|4248|4245|4247|4245|4253|4252|4246|4245|2014
1760538600000|2025-10-15 14:30:00|4248|4246|4243|4241|4250|4248|4242|4241|3359
1760538900000|2025-10-15 14:35:00|4244|4242|4244|4242|4247|4246|4243|4241|4265
1760539200000|2025-10-15 14:40:00|4243|4241|4243|4241|4244|4242|4241|4240|959
1760539500000|2025-10-15 14:45:00|4244|4242|4240|4238|4244|4243|4240|4238|4038
1760539800000|2025-10-15 14:50:00|4241|4239|4244|4242|4244|4242|4240|4239|4860
1760540100000|2025-10-15 14:55:00|4245|4243|4242|4240|4245|4243|4238|4236|5921
1760540400000|2025-10-15 15:00:00|4241|4241|4243|4241|4244|4242|4240|4239|10567
1760540700000|2025-10-15 15:05:00|4242|4240|4249|4247|4249|4248|4241|4240|4865
1760541000000|2025-10-15 15:10:00|4248|4248|4244|4242|4249|4248|4242|4241|4655
1760541300000|2025-10-15 15:15:00|4243|4243|4244|4243|4247|4246|4242|4240|10882
1760541600000|2025-10-15 15:20:00|4243|4242|4248|4247|4250|4248|4243|4242|10590
1760541900000|2025-10-15 15:25:00|4249|4248|4250|4248|4255|4254|4249|4248|22862
1760598000000|2025-10-16 07:00:00|4279|4263|4266|4263|4279|4276|4265|4261|8510
1760598300000|2025-10-16 07:05:00|4264|4261|4254|4252|4272|4268|4254|4252|4197
1760598600000|2025-10-16 07:10:00|4253|4250|4245|4242|4257|4254|4242|4240|5204
1760598900000|2025-10-16 07:15:00|4247|4244|4245|4242|4252|4249|4242|4240|2545
1760599200000|2025-10-16 07:20:00|4244|4243|4240|4237|4251|4249|4239|4237|4119
1760599500000|2025-10-16 07:25:00|4241|4238|4245|4242|4249|4246|4240|4238|4090
1760599800000|2025-10-16 07:30:00|4246|4243|4246|4244|4251|4248|4242|4239|5022
1760600100000|2025-10-16 07:35:00|4247|4245|4233|4231|4249|4247|4232|4231|2851
1760600400000|2025-10-16 07:40:00|4232|4230|4243|4241|4243|4241|4232|4230|1454
1760600700000|2025-10-16 07:45:00|4244|4242|4247|4245|4247|4245|4242|4241|2072
1760601000000|2025-10-16 07:50:00|4246|4246|4244|4242|4252|4250|4242|4240|3818
1760601300000|2025-10-16 07:55:00|4243|4241|4246|4244|4261|4259|4239|4238|7799
1760601600000|2025-10-16 08:00:00|4245|4243|4245|4243|4250|4248|4242|4240|1602
1760601900000|2025-10-16 08:05:00|4244|4244|4254|4252|4254|4252|4242|4241|3021
1760602200000|2025-10-16 08:10:00|4255|4253|4254|4252|4255|4253|4248|4246|2450
1760602500000|2025-10-16 08:15:00|4253|4251|4256|4254|4259|4258|4253|4251|898
1760602800000|2025-10-16 08:20:00|4255|4252|4251|4249|4258|4256|4249|4247|543
1760603100000|2025-10-16 08:25:00|4252|4250|4246|4244|4253|4251|4244|4242|5911
1760603400000|2025-10-16 08:30:00|4247|4245|4248|4246|4249|4247|4240|4238|4102
1760603700000|2025-10-16 08:35:00|4249|4247|4247|4245|4249|4247|4245|4244|1600
1760604000000|2025-10-16 08:40:00|4248|4246|4248|4246|4250|4248|4247|4245|917
1760604300000|2025-10-16 08:45:00|4247|4245|4247|4245|4247|4246|4242|4241|1347
1760604600000|2025-10-16 08:50:00|4248|4246|4250|4248|4251|4249|4247|4245|143
1760604900000|2025-10-16 08:55:00|4249|4247|4254|4252|4255|4253|4249|4247|1874
1760605200000|2025-10-16 09:00:00|4253|4254|4262|4260|4262|4260|4253|4254|548
1760605500000|2025-10-16 09:05:00|4263|4261|4260|4258|4268|4266|4260|4258|2694
1760605800000|2025-10-16 09:10:00|4259|4257|4259|4257|4264|4262|4258|4257|2141
1760606100000|2025-10-16 09:15:00|4258|4256|4259|4257|4263|4261|4257|4256|1104
1760606400000|2025-10-16 09:20:00|4258|4256|4256|4254|4259|4258|4254|4253|328
1760606700000|2025-10-16 09:25:00|4258|4257|4265|4263|4265|4263|4258|4257|2018
1760607000000|2025-10-16 09:30:00|4264|4262|4257|4255|4265|4262|4255|4253|1812
1760607300000|2025-10-16 09:35:00|4256|4256|4258|4256|4259|4257|4255|4253|2735
1760607600000|2025-10-16 09:40:00|4257|4255|4258|4256|4263|4261|4257|4255|4244
1760607900000|2025-10-16 09:45:00|4259|4257|4255|4254|4259|4257|4255|4253|2346
1760608200000|2025-10-16 09:50:00|4257|4255|4266|4264|4268|4266|4257|4255|1211
1760608500000|2025-10-16 09:55:00|4267|4265|4267|4265|4270|4269|4266|4264|2264
1760608800000|2025-10-16 10:00:00|4268|4266|4264|4262|4268|4266|4263|4261|3784
1760609100000|2025-10-16 10:05:00|4263|4263|4266|4264|4267|4265|4262|4261|366
1760609400000|2025-10-16 10:10:00|4265|4263|4268|4266|4270|4268|4265|4263|2287
1760609700000|2025-10-16 10:15:00|4267|4267|4264|4262|4268|4267|4263|4261|6625
1760610000000|2025-10-16 10:20:00|4263|4263|4269|4267|4269|4267|4263|4262|3264
1760610300000|2025-10-16 10:25:00|4270|4268|4269|4267|4271|4269|4268|4267|224
1760610600000|2025-10-16 10:30:00|4268|4268|4271|4269|4272|4270|4268|4266|5287
1760610900000|2025-10-16 10:35:00|4272|4270|4266|4264|4272|4270|4266|4264|677
1760611200000|2025-10-16 10:40:00|4265|4263|4263|4262|4265|4264|4262|4261|683
1760611500000|2025-10-16 10:45:00|4262|4261|4263|4262|4264|4262|4262|4261|370
1760611800000|2025-10-16 10:50:00|4264|4263|4263|4261|4264|4263|4261|4260|868
1760612100000|2025-10-16 10:55:00|4262|4260|4262|4260|4264|4262|4261|4260|1015
1760612400000|2025-10-16 11:00:00|4265|4262|4263|4261|4265|4262|4260|4259|2800
1760612700000|2025-10-16 11:05:00|4265|4262|4266|4264|4267|4265|4264|4261|29
1760613000000|2025-10-16 11:10:00|4265|4265|4268|4266|4268|4266|4265|4264|781
1760613300000|2025-10-16 11:15:00|4267|4265|4265|4264|4268|4265|4265|4264|14
1760613600000|2025-10-16 11:20:00|4266|4265|4264|4263|4266|4265|4264|4262|2405
1760613900000|2025-10-16 11:25:00|4266|4264|4268|4266|4268|4266|4265|4263|13
1760614200000|2025-10-16 11:30:00|4267|4269|4274|4272|4274|4272|4267|4267|929
1760614500000|2025-10-16 11:35:00|4273|4273|4269|4267|4274|4273|4268|4266|8827
1760614800000|2025-10-16 11:40:00|4268|4266|4272|4270|4273|4272|4268|4266|1430
1760615100000|2025-10-16 11:45:00|4274|4272|4274|4273|4275|4274|4273|4272|773
1760615400000|2025-10-16 11:50:00|4273|4272|4272|4270|4276|4275|4271|4270|1753
1760615700000|2025-10-16 11:55:00|4271|4271|4269|4267|4271|4271|4268|4267|1557
1760616000000|2025-10-16 12:00:00|4268|4266|4270|4268|4271|4269|4268|4266|195
1760616300000|2025-10-16 12:05:00|4269|4267|4264|4262|4269|4267|4263|4262|2049
1760616600000|2025-10-16 12:10:00|4263|4261|4258|4256|4263|4261|4258|4256|1487
1760616900000|2025-10-16 12:15:00|4257|4257|4261|4259|4261|4260|4257|4256|3289
1760617200000|2025-10-16 12:20:00|4262|4260|4265|4264|4267|4266|4262|4260|1061
1760617500000|2025-10-16 12:25:00|4267|4263|4263|4262|4267|4265|4263|4262|897
1760617800000|2025-10-16 12:30:00|4264|4261|4266|4265|4268|4266|4262|4261|1928
1760618100000|2025-10-16 12:35:00|4267|4264|4270|4269|4270|4269|4266|4264|1808
1760618400000|2025-10-16 12:40:00|4271|4270|4267|4266|4272|4270|4267|4266|2588
1760618700000|2025-10-16 12:45:00|4268|4267|4269|4267|4269|4267|4264|4263|907
1760619000000|2025-10-16 12:50:00|4268|4268|4269|4267|4271|4269|4267|4265|2514
1760619300000|2025-10-16 12:55:00|4268|4266|4267|4265|4268|4266|4265|4264|966
1760619600000|2025-10-16 13:00:00|4266|4263|4263|4262|4266|4265|4263|4261|2214
1760619900000|2025-10-16 13:05:00|4264|4263|4268|4267|4268|4267|4264|4262|782
1760620200000|2025-10-16 13:10:00|4267|4266|4269|4267|4271|4270|4267|4265|998
1760620500000|2025-10-16 13:15:00|4270|4268|4272|4270|4273|4271|4269|4267|1057
1760620800000|2025-10-16 13:20:00|4271|4269|4273|4271|4274|4272|4269|4268|1645
1760621100000|2025-10-16 13:25:00|4272|4272|4270|4269|4273|4272|4270|4269|1456
1760621400000|2025-10-16 13:30:00|4271|4270|4262|4260|4282|4280|4260|4258|7562
1760621700000|2025-10-16 13:35:00|4261|4259|4261|4259|4264|4262|4260|4259|1268
1760622000000|2025-10-16 13:40:00|4260|4258|4260|4258|4263|4262|4258|4256|2108
1760622300000|2025-10-16 13:45:00|4262|4259|4262|4261|4263|4261|4256|4255|2834
1760622600000|2025-10-16 13:50:00|4261|4259|4264|4262|4264|4262|4259|4258|3580
1760622900000|2025-10-16 13:55:00|4265|4263|4262|4260|4266|4265|4262|4260|2616
1760623200000|2025-10-16 14:00:00|4263|4261|4270|4268|4270|4269|4262|4260|4116
1760623500000|2025-10-16 14:05:00|4269|4269|4258|4256|4270|4269|4258|4256|3309
1760623800000|2025-10-16 14:10:00|4257|4255|4256|4254|4260|4258|4254|4253|3290
1760624100000|2025-10-16 14:15:00|4257|4255|4257|4256|4265|4263|4255|4254|5614
1760624400000|2025-10-16 14:20:00|4256|4255|4256|4255|4257|4256|4253|4252|2295
1760624700000|2025-10-16 14:25:00|4257|4254|4261|4260|4261|4260|4256|4254|2803
1760625000000|2025-10-16 14:30:00|4262|4259|4275|4273|4275|4273|4262|4259|5596
1760625300000|2025-10-16 14:35:00|4276|4274|4281|4279|4282|4281|4275|4274|5964
1760625600000|2025-10-16 14:40:00|4280|4278|4288|4286|4290|4289|4279|4278|11399
1760625900000|2025-10-16 14:45:00|4287|4285|4286|4284|4288|4285|4282|4280|3464
1760626200000|2025-10-16 14:50:00|4285|4285|4279|4277|4285|4285|4278|4276|4927
1760626500000|2025-10-16 14:55:00|4278|4276|4278|4277|4281|4280|4278|4276|8528
1760626800000|2025-10-16 15:00:00|4280|4278|4284|4283|4285|4284|4280|4278|13404
1760627100000|2025-10-16 15:05:00|4283|4282|4289|4287|4290|4289|4281|4279|10921
1760627400000|2025-10-16 15:10:00|4290|4288|4293|4292|4295|4294|4289|4287|10170
1760627700000|2025-10-16 15:15:00|4294|4293|4292|4291|4296|4295|4292|4291|15185
1760628000000|2025-10-16 15:20:00|4293|4292|4305|4303|4306|4305|4293|4292|39888
1760628300000|2025-10-16 15:25:00|4304|4304|4311|4310|4312|4311|4304|4303|21735
1760684400000|2025-10-17 07:00:00|4284|4278|4279|4277|4289|4286|4270|4266|5783
1760684700000|2025-10-17 07:05:00|4281|4278|4279|4278|4289|4286|4271|4268|11927
1760685000000|2025-10-17 07:10:00|4278|4277|4290|4287|4294|4291|4278|4276|12367
1760685300000|2025-10-17 07:15:00|4289|4291|4276|4273|4300|4297|4275|4273|6270
1760685600000|2025-10-17 07:20:00|4275|4274|4286|4284|4290|4287|4272|4269|7062
1760685900000|2025-10-17 07:25:00|4289|4285|4289|4287|4302|4299|4286|4284|10833
1760686200000|2025-10-17 07:30:00|4291|4288|4275|4274|4294|4292|4275|4273|3647
1760686500000|2025-10-17 07:35:00|4276|4275|4283|4281|4288|4286|4275|4273|9243
1760686800000|2025-10-17 07:40:00|4282|4279|4289|4286|4295|4294|4278|4276|11188
1760687100000|2025-10-17 07:45:00|4288|4285|4292|4291|4293|4291|4286|4283|5119
1760687400000|2025-10-17 07:50:00|4293|4290|4296|4294|4300|4298|4287|4285|9014
1760687700000|2025-10-17 07:55:00|4295|4293|4296|4294|4300|4297|4293|4291|7744
1760688000000|2025-10-17 08:00:00|4297|4295|4302|4300|4310|4309|4297|4295|6044
1760688300000|2025-10-17 08:05:00|4303|4301|4292|4290|4312|4310|4292|4289|7465
1760688600000|2025-10-17 08:10:00|4293|4289|4296|4294|4297|4295|4289|4287|5756
1760688900000|2025-10-17 08:15:00|4298|4295|4294|4292|4303|4302|4293|4292|3207
1760689200000|2025-10-17 08:20:00|4293|4291|4304|4302|4309|4307|4292|4290|4470
1760689500000|2025-10-17 08:25:00|4305|4303|4313|4310|4313|4311|4305|4303|4550
1760689800000|2025-10-17 08:30:00|4312|4311|4326|4324|4329|4327|4310|4309|8829
1760690100000|2025-10-17 08:35:00|4325|4323|4313|4311|4325|4324|4312|4310|6054
1760690400000|2025-10-17 08:40:00|4312|4310|4308|4306|4312|4311|4302|4300|10065
1760690700000|2025-10-17 08:45:00|4309|4305|4308|4306|4314|4311|4307|4305|4960
1760691000000|2025-10-17 08:50:00|4309|4307|4310|4308|4311|4309|4305|4303|3243
1760691300000|2025-10-17 08:55:00|4309|4307|4302|4299|4310|4308|4300|4297|4310
1760691600000|2025-10-17 09:00:00|4301|4300|4312|4310|4312|4311|4301|4299|1818
1760691900000|2025-10-17 09:05:00|4314|4311|4314|4312|4318|4316|4312|4310|6636
1760692200000|2025-10-17 09:10:00|4315|4313|4316|4314|4317|4316|4312|4310|2228
1760692500000|2025-10-17 09:15:00|4315|4315|4317|4316|4321|4320|4314|4312|4578
1760692800000|2025-10-17 09:20:00|4319|4317|4315|4313|4323|4322|4315|4313|2369
1760693100000|2025-10-17 09:25:00|4316|4314|4319|4317|4320|4318|4314|4313|2647
1760693400000|2025-10-17 09:30:00|4320|4318|4321|4319|4324|4323|4316|4315|3053
1760693700000|2025-10-17 09:35:00|4322|4320|4319|4317|4324|4323|4314|4312|2751
1760694000000|2025-10-17 09:40:00|4318|4318|4312|4310|4318|4318|4311|4309|2193
1760694300000|2025-10-17 09:45:00|4313|4311|4324|4323|4324|4323|4313|4311|11680
1760694600000|2025-10-17 09:50:00|4325|4324|4332|4331|4333|4331|4325|4324|15097
1760694900000|2025-10-17 09:55:00|4331|4330|4335|4334|4337|4336|4329|4328|9331
1760695200000|2025-10-17 10:00:00|4336|4335|4334|4333|4338|4337|4327|4326|16612
1760695500000|2025-10-17 10:05:00|4335|4332|4324|4321|4335|4332|4322|4321|3648
1760695800000|2025-10-17 10:10:00|4323|4322|4319|4318|4326|4324|4318|4317|1775
1760696100000|2025-10-17 10:15:00|4320|4317|4316|4314|4321|4320|4313|4312|2735
1760696400000|2025-10-17 10:20:00|4315|4313|4309|4307|4315|4313|4308|4306|3593
1760696700000|2025-10-17 10:25:00|4308|4309|4313|4311|4313|4312|4308|4307|3134
1760697000000|2025-10-17 10:30:00|4315|4313|4317|4315|4322|4321|4313|4312|2491
1760697300000|2025-10-17 10:35:00|4318|4316|4318|4317|4320|4319|4314|4313|2773
1760697600000|2025-10-17 10:40:00|4320|4318|4319|4318|4321|4320|4317|4316|1623
1760697900000|2025-10-17 10:45:00|4318|4317|4318|4317|4322|4320|4314|4313|2453
1760698200000|2025-10-17 10:50:00|4319|4318|4318|4317|4321|4319|4315|4314|4169
1760698500000|2025-10-17 10:55:00|4317|4316|4323|4321|4324|4322|4317|4315|3596
1760699100000|2025-10-17 11:05:00|4325|4323|4337|4335|4338|4337|4319|4317|28417
1760699400000|2025-10-17 11:10:00|4336|4334|4356|4353|4356|4355|4332|4331|10027
1760699700000|2025-10-17 11:15:00|4355|4352|4343|4341|4358|4356|4340|4339|11901
1760700000000|2025-10-17 11:20:00|4342|4340|4344|4342|4346|4345|4335|4333|5584
1760700300000|2025-10-17 11:25:00|4346|4343|4344|4342|4346|4344|4339|4337|5149
1760700600000|2025-10-17 11:30:00|4343|4341|4338|4335|4348|4346|4335|4334|8258
1760700900000|2025-10-17 11:35:00|4337|4336|4343|4341|4346|4344|4336|4335|8637
1760701200000|2025-10-17 11:40:00|4344|4343|4350|4348|4350|4348|4339|4338|10085
1760701500000|2025-10-17 11:45:00|4349|4347|4353|4351|4355|4353|4347|4345|8131
1760701800000|2025-10-17 11:50:00|4352|4349|4354|4352|4354|4352|4348|4346|7932
1760702100000|2025-10-17 11:55:00|4353|4351|4354|4353|4355|4354|4352|4350|3534
1760702400000|2025-10-17 12:00:00|4355|4352|4352|4350|4355|4353|4348|4346|3769
1760702700000|2025-10-17 12:05:00|4351|4351|4355|4353|4358|4356|4351|4350|4296
1760703000000|2025-10-17 12:10:00|4354|4354|4353|4352|4357|4355|4350|4348|8114
1760703300000|2025-10-17 12:15:00|4352|4351|4353|4351|4353|4351|4348|4347|2773
1760703600000|2025-10-17 12:20:00|4354|4352|4351|4349|4358|4356|4350|4348|2505
1760703900000|2025-10-17 12:25:00|4352|4350|4353|4350|4354|4353|4349|4346|3992
1760704200000|2025-10-17 12:30:00|4352|4349|4357|4355|4358|4356|4348|4346|3739
1760704500000|2025-10-17 12:35:00|4356|4354|4355|4353|4360|4358|4353|4351|5610
1760704800000|2025-10-17 12:40:00|4354|4352|4355|4353|4356|4354|4351|4349|2369
1760705100000|2025-10-17 12:45:00|4354|4354|4354|4352|4358|4356|4349|4347|3310
1760705400000|2025-10-17 12:50:00|4353|4351|4350|4348|4354|4352|4348|4346|2571
1760705700000|2025-10-17 12:55:00|4349|4349|4347|4346|4353|4351|4345|4343|4956
1760706000000|2025-10-17 13:00:00|4348|4347|4350|4348|4351|4350|4347|4346|1882
1760706300000|2025-10-17 13:05:00|4351|4349|4354|4353|4355|4354|4349|4348|2234
1760706600000|2025-10-17 13:10:00|4353|4352|4355|4353|4357|4356|4353|4352|6021
1760706900000|2025-10-17 13:15:00|4354|4352|4354|4352|4356|4355|4353|4351|1125
1760707200000|2025-10-17 13:20:00|4353|4353|4348|4346|4353|4353|4347|4346|729
1760707500000|2025-10-17 13:25:00|4349|4347|4345|4343|4349|4347|4343|4342|3713
1760707800000|2025-10-17 13:30:00|4344|4342|4343|4341|4348|4346|4338|4336|3152
1760708100000|2025-10-17 13:35:00|4344|4342|4344|4342|4345|4343|4339|4337|3035
1760708400000|2025-10-17 13:40:00|4343|4343|4342|4341|4349|4348|4339|4337|2351
1760708700000|2025-10-17 13:45:00|4341|4340|4356|4354|4356|4355|4341|4340|4068
1760709000000|2025-10-17 13:50:00|4357|4355|4361|4360|4364|4362|4356|4354|2906
1760709300000|2025-10-17 13:55:00|4362|4361|4356|4355|4363|4361|4356|4354|6295
1760709600000|2025-10-17 14:00:00|4354|4353|4347|4346|4354|4353|4346|4344|5034
1760709900000|2025-10-17 14:05:00|4348|4347|4354|4352|4357|4355|4347|4346|4810
1760710200000|2025-10-17 14:10:00|4353|4351|4361|4359|4362|4361|4353|4351|2742
1760710500000|2025-10-17 14:15:00|4362|4360|4366|4364|4367|4365|4362|4360|4577
1760710800000|2025-10-17 14:20:00|4367|4365|4371|4370|4371|4370|4363|4362|7396
1760711100000|2025-10-17 14:25:00|4372|4371|4380|4378|4380|4378|4371|4370|18044
1760711400000|2025-10-17 14:30:00|4379|4377|4367|4365|4380|4378|4367|4365|8872
1760711700000|2025-10-17 14:35:00|4366|4366|4364|4362|4371|4370|4363|4361|11226
1760712000000|2025-10-17 14:40:00|4363|4360|4366|4365|4371|4370|4362|4360|11113
1760712300000|2025-10-17 14:45:00|4367|4366|4378|4376|4378|4376|4367|4366|3202
1760712600000|2025-10-17 14:50:00|4380|4377|4371|4370|4380|4379|4368|4367|9919
1760712900000|2025-10-17 14:55:00|4370|4369|4366|4364|4371|4369|4362|4360|7120
1760713200000|2025-10-17 15:00:00|4365|4363|4368|4367|4372|4370|4364|4363|10413
1760713500000|2025-10-17 15:05:00|4369|4366|4361|4359|4369|4368|4360|4359|5885
1760713800000|2025-10-17 15:10:00|4360|4360|4353|4351|4362|4360|4352|4350|8188
1760714100000|2025-10-17 15:15:00|4354|4352|4358|4356|4361|4360|4353|4352|6586
1760714400000|2025-10-17 15:20:00|4357|4355|4354|4353|4360|4359|4354|4353|10763
1760714700000|2025-10-17 15:25:00|4355|4354|4355|4353|4361|4360|4354|4352|11659
1760943600000|2025-10-20 07:00:00|4358|4353|4353|4348|4358|4353|4336|4334|9474
1760943900000|2025-10-20 07:05:00|4352|4350|4354|4351|4356|4354|4346|4343|3336
1760944200000|2025-10-20 07:10:00|4355|4353|4360|4357|4361|4358|4347|4344|13249
1760944500000|2025-10-20 07:15:00|4361|4358|4365|4362|4372|4369|4360|4358|4289
1760944800000|2025-10-20 07:20:00|4364|4361|4368|4367|4373|4371|4364|4360|1863
1760945100000|2025-10-20 07:25:00|4370|4368|4367|4365|4370|4368|4361|4359|5153
1760945400000|2025-10-20 07:30:00|4365|4363|4368|4366|4369|4367|4362|4361|2977
1760945700000|2025-10-20 07:35:00|4367|4365|4370|4368|4370|4368|4357|4355|4407
1760946000000|2025-10-20 07:40:00|4369|4371|4368|4366|4375|4373|4363|4361|7230
1760946300000|2025-10-20 07:45:00|4372|4369|4372|4369|4373|4370|4366|4364|6998
1760946600000|2025-10-20 07:50:00|4371|4368|4366|4364|4374|4372|4364|4363|6652
1760946900000|2025-10-20 07:55:00|4365|4363|4371|4370|4371|4370|4362|4360|3720
1760947200000|2025-10-20 08:00:00|4372|4369|4365|4363|4374|4372|4365|4363|4085
1760947500000|2025-10-20 08:05:00|4364|4362|4368|4366|4371|4369|4364|4362|3630
1760947800000|2025-10-20 08:10:00|4366|4365|4365|4364|4367|4366|4362|4360|1425
1760948100000|2025-10-20 08:15:00|4366|4366|4356|4354|4367|4366|4355|4353|4457
1760948400000|2025-10-20 08:20:00|4355|4355|4358|4356|4362|4360|4355|4354|2425
1760948700000|2025-10-20 08:25:00|4357|4355|4357|4356|4358|4356|4352|4350|3929
1760949000000|2025-10-20 08:30:00|4356|4355|4360|4358|4363|4361|4354|4353|2986
1760949300000|2025-10-20 08:35:00|4359|4359|4362|4361|4363|4362|4358|4356|2058
1760949600000|2025-10-20 08:40:00|4363|4360|4361|4359|4368|4366|4361|4359|5794
1760949900000|2025-10-20 08:45:00|4360|4358|4364|4363|4365|4363|4360|4358|5520
1760950200000|2025-10-20 08:50:00|4365|4364|4369|4368|4372|4370|4365|4364|3605
1760950500000|2025-10-20 08:55:00|4371|4369|4366|4365|4371|4369|4365|4363|6925
1760950800000|2025-10-20 09:00:00|4365|4364|4367|4366|4371|4370|4364|4362|7317
1760951100000|2025-10-20 09:05:00|4366|4365|4364|4362|4366|4365|4356|4354|4620
1760951400000|2025-10-20 09:10:00|4365|4363|4371|4370|4371|4370|4364|4362|845
1760951700000|2025-10-20 09:15:00|4372|4371|4371|4369|4372|4371|4365|4364|4083
1760952000000|2025-10-20 09:20:00|4370|4370|4373|4371|4373|4372|4369|4368|4920
1760952300000|2025-10-20 09:25:00|4372|4372|4372|4370|4373|4372|4369|4368|1016
1760952600000|2025-10-20 09:30:00|4370|4369|4375|4373|4375|4373|4367|4365|10160
1760952900000|2025-10-20 09:35:00|4376|4374|4379|4377|4380|4378|4376|4374|6848
1760953200000|2025-10-20 09:40:00|4378|4376|4374|4372|4378|4376|4372|4370|2584
1760953500000|2025-10-20 09:45:00|4375|4373|4371|4369|4376|4374|4367|4366|2336
1760953800000|2025-10-20 09:50:00|4370|4370|4373|4372|4373|4372|4369|4367|2034
1760954100000|2025-10-20 09:55:00|4374|4373|4374|4372|4375|4373|4371|4369|6703
1760954400000|2025-10-20 10:00:00|4373|4375|4373|4371|4377|4375|4369|4367|4429
1760954700000|2025-10-20 10:05:00|4372|4370|4377|4375|4377|4375|4371|4370|1603
1760955000000|2025-10-20 10:10:00|4376|4374|4369|4368|4376|4374|4369|4368|3733
1760955300000|2025-10-20 10:15:00|4368|4367|4370|4369|4371|4369|4366|4364|3073
1760955600000|2025-10-20 10:20:00|4369|4368|4370|4368|4371|4370|4368|4366|1712
1760955900000|2025-10-20 10:25:00|4369|4367|4363|4361|4369|4368|4359|4357|6468
1760956200000|2025-10-20 10:30:00|4364|4362|4360|4358|4365|4363|4360|4357|1792
1760956500000|2025-10-20 10:35:00|4361|4360|4357|4356|4363|4361|4356|4354|1354
1760956800000|2025-10-20 10:40:00|4358|4357|4355|4353|4362|4360|4354|4353|1115
1760957100000|2025-10-20 10:45:00|4356|4354|4349|4347|4356|4355|4347|4346|3826
1760957400000|2025-10-20 10:50:00|4348|4346|4341|4339|4352|4350|4339|4337|7758
1760957700000|2025-10-20 10:55:00|4342|4340|4343|4341|4347|4345|4342|4338|1503
1760958000000|2025-10-20 11:00:00|4351|4333|4338|4336|4352|4342|4338|4332|2465
1760958300000|2025-10-20 11:05:00|4339|4337|4340|4339|4341|4340|4339|4336|685
1760958600000|2025-10-20 11:10:00|4339|4338|4337|4336|4341|4340|4337|4336|2965
1760958900000|2025-10-20 11:15:00|4338|4335|4340|4338|4340|4339|4337|4335|816
1760959200000|2025-10-20 11:20:00|4341|4339|4339|4337|4342|4341|4338|4336|1837
1760959500000|2025-10-20 11:25:00|4340|4338|4341|4339|4342|4341|4338|4337|3263
1760959800000|2025-10-20 11:30:00|4340|4337|4341|4339|4341|4340|4336|4335|933
1760960100000|2025-10-20 11:35:00|4342|4340|4342|4340|4343|4341|4341|4339|927
1760960400000|2025-10-20 11:40:00|4341|4339|4336|4334|4341|4340|4334|4332|978
1760960700000|2025-10-20 11:45:00|4337|4335|4341|4340|4343|4342|4337|4334|558
1760961000000|2025-10-20 11:50:00|4340|4338|4346|4344|4349|4347|4340|4338|906
1760961300000|2025-10-20 11:55:00|4347|4345|4346|4344|4348|4346|4345|4343|625
1760961600000|2025-10-20 12:00:00|4348|4345|4345|4343|4350|4348|4345|4343|303
1760961900000|2025-10-20 12:05:00|4344|4342|4340|4339|4344|4343|4340|4338|847
1760962200000|2025-10-20 12:10:00|4341|4340|4339|4337|4343|4341|4339|4337|1772
1760962500000|2025-10-20 12:15:00|4338|4336|4336|4334|4339|4338|4332|4331|2443
1760962800000|2025-10-20 12:20:00|4337|4335|4338|4336|4340|4339|4336|4334|2837
1760963100000|2025-10-20 12:25:00|4337|4337|4339|4337|4339|4338|4337|4336|523
1760963400000|2025-10-20 12:30:00|4338|4336|4341|4339|4342|4340|4336|4335|1495
1760963700000|2025-10-20 12:35:00|4340|4340|4342|4341|4343|4341|4339|4337|2132
1760964000000|2025-10-20 12:40:00|4343|4342|4348|4347|4348|4347|4342|4340|3532
1760964300000|2025-10-20 12:45:00|4350|4346|4351|4349|4354|4353|4349|4346|2631
1760964600000|2025-10-20 12:50:00|4352|4350|4354|4352|4354|4353|4345|4343|3132
1760964900000|2025-10-20 12:55:00|4355|4353|4358|4356|4358|4357|4352|4351|3049
1760965200000|2025-10-20 13:00:00|4357|4355|4365|4364|4365|4364|4355|4354|4536
1760965500000|2025-10-20 13:05:00|4366|4362|4365|4363|4366|4364|4361|4359|3567
1760965800000|2025-10-20 13:10:00|4364|4362|4364|4363|4366|4365|4361|4359|4375
1760966100000|2025-10-20 13:15:00|4363|4361|4367|4365|4368|4366|4362|4359|2675
1760966400000|2025-10-20 13:20:00|4368|4366|4369|4367|4371|4369|4366|4364|2720
1760966700000|2025-10-20 13:25:00|4368|4368|4369|4368|4370|4369|4366|4364|8175
1760967000000|2025-10-20 13:30:00|4370|4369|4371|4369|4373|4371|4368|4366|7900
1760967300000|2025-10-20 13:35:00|4372|4371|4379|4377|4380|4378|4371|4369|3569
1760967600000|2025-10-20 13:40:00|4378|4376|4382|4380|4388|4386|4377|4375|6479
1760967900000|2025-10-20 13:45:00|4381|4379|4377|4375|4382|4381|4375|4373|8340
1760968200000|2025-10-20 13:50:00|4380|4379|4380|4378|4382|4381|4377|4376|3223
1760968500000|2025-10-20 13:55:00|4379|4377|4376|4374|4380|4379|4369|4368|16905
1760968800000|2025-10-20 14:00:00|4377|4375|4383|4382|4384|4383|4376|4374|4331
1760969100000|2025-10-20 14:05:00|4384|4380|4373|4372|4384|4380|4373|4372|3144
1760969400000|2025-10-20 14:10:00|4375|4373|4382|4380|4383|4381|4374|4372|6236
1760969700000|2025-10-20 14:15:00|4383|4381|4385|4383|4387|4386|4382|4380|12006
1760970000000|2025-10-20 14:20:00|4384|4382|4385|4383|4387|4386|4380|4378|3293
1760970300000|2025-10-20 14:25:00|4384|4384|4388|4386|4389|4388|4384|4383|10939
1760970600000|2025-10-20 14:30:00|4389|4387|4379|4377|4389|4387|4379|4377|4706
1760970900000|2025-10-20 14:35:00|4380|4376|4380|4378|4382|4380|4378|4376|3664
1760971200000|2025-10-20 14:40:00|4381|4379|4381|4380|4383|4381|4379|4377|5420
1760971500000|2025-10-20 14:45:00|4382|4379|4380|4378|4382|4380|4378|4376|2473
1760971800000|2025-10-20 14:50:00|4379|4377|4380|4378|4380|4379|4375|4374|6492
1760972100000|2025-10-20 14:55:00|4379|4377|4378|4376|4380|4378|4376|4375|4824
1760972400000|2025-10-20 15:00:00|4379|4377|4378|4376|4383|4381|4378|4376|6997
1760972700000|2025-10-20 15:05:00|4377|4375|4379|4377|4382|4380|4377|4375|9425
1760973000000|2025-10-20 15:10:00|4377|4376|4381|4379|4381|4380|4376|4375|2863
1760973300000|2025-10-20 15:15:00|4380|4378|4379|4378|4381|4380|4378|4377|14850
1760973600000|2025-10-20 15:20:00|4380|4377|4384|4382|4384|4383|4379|4377|4428
1760973900000|2025-10-20 15:25:00|4383|4381|4381|4379|4383|4381|4379|4378|5311
1761030000000|2025-10-21 07:00:00|4384|4377|4360|4357|4384|4377|4359|4356|9147
1761030300000|2025-10-21 07:05:00|4361|4359|4351|4349|4361|4359|4349|4346|7192
1761030600000|2025-10-21 07:10:00|4352|4350|4345|4343|4353|4350|4338|4336|3462
1761030900000|2025-10-21 07:15:00|4347|4344|4338|4335|4347|4344|4330|4327|3813
1761031200000|2025-10-21 07:20:00|4336|4336|4333|4331|4339|4338|4331|4330|5459
1761031500000|2025-10-21 07:25:00|4332|4330|4327|4326|4335|4334|4326|4325|2661
1761031800000|2025-10-21 07:30:00|4329|4327|4330|4329|4334|4332|4328|4327|5772
1761032100000|2025-10-21 07:35:00|4331|4328|4329|4326|4333|4331|4327|4325|2113
1761032400000|2025-10-21 07:40:00|4330|4327|4322|4320|4330|4328|4320|4318|3814
1761032700000|2025-10-21 07:45:00|4323|4321|4329|4327|4330|4329|4323|4321|5341
1761033000000|2025-10-21 07:50:00|4330|4328|4337|4335|4338|4335|4329|4327|2740
1761033300000|2025-10-21 07:55:00|4338|4336|4338|4337|4341|4339|4337|4335|4957
1761033600000|2025-10-21 08:00:00|4339|4338|4334|4332|4340|4338|4331|4329|3445
1761033900000|2025-10-21 08:05:00|4335|4333|4338|4336|4339|4337|4334|4333|1701
1761034200000|2025-10-21 08:10:00|4339|4337|4331|4329|4339|4337|4329|4327|2801
1761034500000|2025-10-21 08:15:00|4330|4330|4326|4324|4330|4330|4322|4320|10267
1761034800000|2025-10-21 08:20:00|4325|4325|4333|4331|4335|4333|4324|4322|2825
1761035100000|2025-10-21 08:25:00|4331|4329|4331|4329|4333|4331|4329|4328|1618
1761035400000|2025-10-21 08:30:00|4330|4328|4319|4318|4330|4328|4319|4317|7981
1761035700000|2025-10-21 08:35:00|4320|4317|4327|4326|4327|4326|4320|4317|9533
1761036000000|2025-10-21 08:40:00|4328|4327|4334|4332|4334|4333|4328|4326|3778
1761036300000|2025-10-21 08:45:00|4335|4333|4334|4333|4335|4333|4333|4331|516
1761036600000|2025-10-21 08:50:00|4336|4335|4333|4332|4336|4335|4333|4331|1471
1761036900000|2025-10-21 08:55:00|4334|4333|4335|4333|4335|4333|4331|4330|1984
1761037200000|2025-10-21 09:00:00|4334|4332|4334|4332|4336|4335|4332|4330|1780
1761037500000|2025-10-21 09:05:00|4333|4331|4334|4332|4335|4332|4332|4330|950
1761037800000|2025-10-21 09:10:00|4335|4333|4332|4331|4336|4334|4332|4330|3614
1761038100000|2025-10-21 09:15:00|4331|4330|4329|4328|4331|4330|4329|4328|641
1761038400000|2025-10-21 09:20:00|4330|4329|4331|4329|4333|4331|4330|4329|194
1761038700000|2025-10-21 09:25:00|4332|4330|4327|4326|4332|4331|4327|4325|6033
1761039000000|2025-10-21 09:30:00|4328|4327|4326|4325|4328|4327|4326|4325|1259
1761039300000|2025-10-21 09:35:00|4325|4323|4323|4321|4326|4325|4321|4320|6509
1761039600000|2025-10-21 09:40:00|4322|4320|4323|4322|4324|4323|4321|4319|6741
1761039900000|2025-10-21 09:45:00|4324|4321|4330|4328|4330|4329|4323|4321|2881
1761040200000|2025-10-21 09:50:00|4329|4329|4325|4324|4329|4329|4324|4323|903
1761040500000|2025-10-21 09:55:00|4324|4323|4325|4324|4327|4326|4324|4323|5392
1761040800000|2025-10-21 10:00:00|4326|4325|4321|4320|4328|4327|4320|4319|3678
1761041100000|2025-10-21 10:05:00|4322|4319|4321|4319|4322|4320|4316|4314|2528
1761041400000|2025-10-21 10:10:00|4320|4320|4322|4321|4322|4321|4317|4316|130
1761041700000|2025-10-21 10:15:00|4323|4320|4316|4314|4323|4321|4314|4312|8999
1761042000000|2025-10-21 10:20:00|4317|4315|4314|4312|4317|4316|4314|4312|4974
1761042300000|2025-10-21 10:25:00|4313|4313|4310|4309|4313|4313|4309|4308|3198
1761042600000|2025-10-21 10:30:00|4311|4311|4318|4316|4319|4318|4311|4311|3930
1761042900000|2025-10-21 10:35:00|4321|4317|4321|4319|4321|4320|4320|4317|887
1761043200000|2025-10-21 10:40:00|4320|4320|4317|4315|4323|4322|4317|4315|2166
1761043500000|2025-10-21 10:45:00|4316|4314|4313|4312|4317|4316|4312|4311|6880
1761043800000|2025-10-21 10:50:00|4314|4319|4319|4318|4321|4320|4313|4318|2128
1761044100000|2025-10-21 10:55:00|4320|4319|4316|4315|4320|4319|4315|4313|3443
1761044400000|2025-10-21 11:00:00|4317|4316|4320|4318|4321|4319|4317|4316|8388
1761044700000|2025-10-21 11:05:00|4319|4317|4324|4323|4326|4324|4319|4317|5809
1761045000000|2025-10-21 11:10:00|4323|4322|4327|4326|4328|4326|4322|4321|3357
1761045300000|2025-10-21 11:15:00|4328|4325|4325|4323|4328|4327|4325|4323|1182
1761045600000|2025-10-21 11:20:00|4324|4324|4325|4323|4326|4324|4323|4322|1401
1761045900000|2025-10-21 11:25:00|4324|4322|4325|4323|4325|4323|4323|4322|790
1761046200000|2025-10-21 11:30:00|4324|4321|4327|4326|4328|4327|4323|4321|2444
1761046500000|2025-10-21 11:35:00|4328|4327|4329|4327|4329|4327|4325|4323|2580
1761046800000|2025-10-21 11:40:00|4328|4326|4325|4323|4328|4326|4325|4323|447
1761047100000|2025-10-21 11:45:00|4324|4324|4325|4324|4325|4324|4323|4322|511
1761047400000|2025-10-21 11:50:00|4326|4327|4329|4327|4329|4327|4325|4325|1149
1761047700000|2025-10-21 11:55:00|4328|4328|4337|4336|4338|4336|4328|4327|7591
1761048000000|2025-10-21 12:00:00|4338|4337|4342|4340|4343|4342|4338|4337|5090
1761048300000|2025-10-21 12:05:00|4340|4338|4333|4331|4341|4339|4333|4331|2482
1761048600000|2025-10-21 12:10:00|4332|4330|4327|4325|4332|4330|4325|4324|2173
1761048900000|2025-10-21 12:15:00|4326|4324|4324|4323|4326|4325|4324|4323|1401
1761049200000|2025-10-21 12:20:00|4325|4324|4326|4325|4328|4326|4325|4324|600
1761049500000|2025-10-21 12:25:00|4327|4326|4327|4326|4327|4326|4324|4323|810
1761049800000|2025-10-21 12:30:00|4326|4325|4330|4329|4332|4330|4326|4324|3074
1761050100000|2025-10-21 12:35:00|4329|4328|4330|4328|4330|4329|4329|4328|513
1761050400000|2025-10-21 12:40:00|4331|4329|4330|4329|4332|4331|4330|4329|487
1761050700000|2025-10-21 12:45:00|4329|4328|4329|4328|4330|4329|4328|4327|871
1761051000000|2025-10-21 12:50:00|4330|4329|4331|4329|4331|4330|4326|4325|2096
1761051300000|2025-10-21 12:55:00|4332|4331|4336|4334|4336|4334|4331|4330|962
1761051600000|2025-10-21 13:00:00|4337|4335|4336|4334|4339|4337|4335|4334|4975
1761051900000|2025-10-21 13:05:00|4335|4335|4335|4334|4339|4337|4335|4334|1111
1761052200000|2025-10-21 13:10:00|4336|4335|4330|4328|4337|4335|4329|4328|2073
1761052500000|2025-10-21 13:15:00|4329|4329|4336|4334|4336|4334|4329|4328|4581
1761052800000|2025-10-21 13:20:00|4335|4333|4334|4332|4337|4335|4333|4332|3649
1761053100000|2025-10-21 13:25:00|4335|4333|4337|4335|4337|4336|4335|4333|3307
1761053400000|2025-10-21 13:30:00|4338|4336|4340|4338|4341|4340|4334|4333|5185
1761053700000|2025-10-21 13:35:00|4339|4337|4344|4342|4344|4343|4339|4337|4018
1761054000000|2025-10-21 13:40:00|4343|4343|4340|4338|4345|4343|4340|4338|4381
1761054300000|2025-10-21 13:45:00|4341|4339|4332|4330|4342|4340|4330|4328|8505
1761054600000|2025-10-21 13:50:00|4331|4329|4318|4317|4333|4331|4317|4316|23155
1761054900000|2025-10-21 13:55:00|4319|4318|4307|4305|4319|4318|4306|4305|8914
1761055200000|2025-10-21 14:00:00|4306|4304|4306|4305|4309|4308|4300|4298|11138
1761055500000|2025-10-21 14:05:00|4307|4304|4312|4311|4316|4315|4307|4304|7228
1761055800000|2025-10-21 14:10:00|4313|4310|4318|4316|4318|4317|4313|4310|2707
1761056100000|2025-10-21 14:15:00|4317|4315|4322|4320|4323|4321|4316|4314|3362
1761056400000|2025-10-21 14:20:00|4321|4319|4333|4330|4334|4332|4321|4319|5815
1761056700000|2025-10-21 14:25:00|4332|4331|4332|4330|4336|4334|4330|4329|5906
1761057000000|2025-10-21 14:30:00|4331|4329|4331|4329|4334|4333|4330|4329|2224
1761057300000|2025-10-21 14:35:00|4330|4330|4333|4332|4338|4337|4330|4329|5300
1761057600000|2025-10-21 14:40:00|4334|4333|4334|4332|4337|4335|4332|4330|7550
1761057900000|2025-10-21 14:45:00|4333|4331|4332|4331|4333|4331|4322|4320|9527
1761058200000|2025-10-21 14:50:00|4333|4332|4326|4324|4334|4332|4326|4324|7402
1761058500000|2025-10-21 14:55:00|4325|4325|4329|4327|4330|4329|4325|4325|7600
1761058800000|2025-10-21 15:00:00|4330|4328|4333|4331|4333|4332|4328|4327|13855
1761059100000|2025-10-21 15:05:00|4334|4332|4334|4332|4335|4334|4331|4330|7422
1761059400000|2025-10-21 15:10:00|4335|4333|4329|4327|4335|4333|4327|4325|12923
1761059700000|2025-10-21 15:15:00|4328|4328|4322|4320|4329|4328|4317|4316|16405
1761060000000|2025-10-21 15:20:00|4321|4319|4322|4320|4322|4321|4318|4317|11181
1761060300000|2025-10-21 15:25:00|4321|4319|4325|4323|4327|4325|4321|4319|5406
1761116400000|2025-10-22 07:00:00|4328|4325|4318|4314|4337|4335|4314|4311|9975
1761116700000|2025-10-22 07:05:00|4319|4315|4313|4311|4323|4320|4313|4311|4147
1761117000000|2025-10-22 07:10:00|4312|4310|4314|4311|4316|4313|4307|4305|2353
1761117300000|2025-10-22 07:15:00|4313|4312|4312|4310|4316|4314|4308|4305|1134
1761117600000|2025-10-22 07:20:00|4313|4311|4311|4308|4314|4313|4305|4303|238
1761117900000|2025-10-22 07:25:00|4310|4309|4312|4310|4314|4312|4310|4308|2739
1761118200000|2025-10-22 07:30:00|4313|4311|4318|4316|4320|4319|4311|4308|4424
1761118500000|2025-10-22 07:35:00|4319|4317|4318|4316|4319|4317|4314|4313|1871
1761118800000|2025-10-22 07:40:00|4317|4315|4323|4321|4325|4323|4316|4314|1667
1761119100000|2025-10-22 07:45:00|4322|4322|4321|4319|4324|4322|4319|4317|2962
1761119400000|2025-10-22 07:50:00|4320|4318|4318|4316|4320|4319|4315|4314|208
1761119700000|2025-10-22 07:55:00|4317|4317|4311|4309|4317|4317|4309|4308|561
1761120000000|2025-10-22 08:00:00|4310|4308|4298|4296|4311|4308|4296|4294|5941
1761120300000|2025-10-22 08:05:00|4297|4293|4289|4287|4299|4297|4285|4283|4366
1761120600000|2025-10-22 08:10:00|4288|4286|4292|4290|4293|4291|4286|4285|6905
1761120900000|2025-10-22 08:15:00|4290|4289|4294|4292|4296|4295|4289|4287|4465
1761121200000|2025-10-22 08:20:00|4298|4295|4299|4297|4300|4299|4297|4295|2272
1761121500000|2025-10-22 08:25:00|4298|4296|4296|4294|4300|4298|4295|4293|2882
1761121800000|2025-10-22 08:30:00|4298|4295|4298|4297|4301|4300|4296|4294|2029
1761122100000|2025-10-22 08:35:00|4297|4296|4298|4297|4299|4297|4295|4293|1243
1761122400000|2025-10-22 08:40:00|4297|4295|4296|4295|4298|4297|4293|4291|6928
1761122700000|2025-10-22 08:45:00|4298|4294|4292|4290|4299|4298|4291|4289|1207
1761123000000|2025-10-22 08:50:00|4291|4289|4290|4289|4292|4290|4289|4288|561
1761123300000|2025-10-22 08:55:00|4291|4290|4295|4293|4296|4294|4291|4290|944
1761123600000|2025-10-22 09:00:00|4294|4292|4291|4290|4295|4294|4290|4288|1332
1761123900000|2025-10-22 09:05:00|4290|4289|4290|4289|4293|4292|4285|4284|1871
1761124200000|2025-10-22 09:10:00|4291|4288|4291|4289|4292|4290|4290|4288|1022
1761124500000|2025-10-22 09:15:00|4290|4288|4290|4288|4290|4289|4288|4286|2036
1761124800000|2025-10-22 09:20:00|4289|4287|4289|4287|4291|4289|4289|4287|822
1761125100000|2025-10-22 09:25:00|4287|4288|4289|4287|4290|4288|4286|4284|4256
1761125400000|2025-10-22 09:30:00|4288|4288|4293|4291|4294|4293|4288|4287|2625
1761125700000|2025-10-22 09:35:00|4294|4292|4292|4290|4295|4293|4292|4290|3144
1761126000000|2025-10-22 09:40:00|4293|4291|4294|4292|4294|4292|4291|4290|2418
1761126300000|2025-10-22 09:45:00|4293|4293|4295|4294|4295|4294|4292|4291|2781
1761126600000|2025-10-22 09:50:00|4296|4295|4293|4292|4296|4295|4293|4292|1272
1761126900000|2025-10-22 09:55:00|4294|4291|4297|4296|4298|4296|4293|4291|4485
1761127200000|2025-10-22 10:00:00|4299|4297|4293|4292|4299|4298|4293|4291|3637
1761127500000|2025-10-22 10:05:00|4294|4291|4297|4296|4299|4298|4294|4291|8016
1761127800000|2025-10-22 10:10:00|4296|4295|4299|4297|4299|4297|4295|4294|1407
1761128100000|2025-10-22 10:15:00|4298|4296|4295|4294|4299|4297|4293|4292|3631
1761128400000|2025-10-22 10:20:00|4296|4293|4295|4293|4299|4298|4294|4293|4241
1761128700000|2025-10-22 10:25:00|4297|4294|4297|4295|4298|4296|4294|4293|1694
1761129000000|2025-10-22 10:30:00|4296|4294|4299|4297|4299|4297|4292|4291|3231
1761129300000|2025-10-22 10:35:00|4300|4298|4301|4300|4302|4301|4299|4297|1017
1761129600000|2025-10-22 10:40:00|4302|4299|4301|4300|4303|4302|4301|4299|1966
1761129900000|2025-10-22 10:45:00|4302|4301|4302|4301|4302|4301|4302|4300|1009
1761130200000|2025-10-22 10:50:00|4303|4302|4301|4299|4303|4302|4300|4299|4056
1761130500000|2025-10-22 10:55:00|4302|4300|4296|4294|4302|4300|4295|4293|3831
1761130800000|2025-10-22 11:00:00|4297|4295|4299|4297|4300|4298|4297|4295|2208
1761131100000|2025-10-22 11:05:00|4298|4298|4295|4294|4300|4298|4295|4293|3319
1761131400000|2025-10-22 11:10:00|4294|4293|4296|4294|4298|4296|4294|4292|2407
1761131700000|2025-10-22 11:15:00|4295|4293|4296|4294|4296|4294|4288|4286|1900
1761132000000|2025-10-22 11:20:00|4295|4295|4299|4297|4300|4298|4294|4293|2380
1761132300000|2025-10-22 11:25:00|4300|4298|4303|4301|4304|4302|4299|4298|465
1761132600000|2025-10-22 11:30:00|4302|4302|4302|4300|4303|4302|4300|4299|1780
1761132900000|2025-10-22 11:35:00|4303|4301|4303|4301|4304|4303|4302|4300|1791
1761133200000|2025-10-22 11:40:00|4302|4300|4300|4298|4303|4302|4299|4298|2871
1761133500000|2025-10-22 11:45:00|4299|4297|4298|4296|4300|4297|4297|4295|1915
1761133800000|2025-10-22 11:50:00|4297|4295|4298|4296|4298|4297|4295|4294|367
1761134100000|2025-10-22 11:55:00|4297|4295|4300|4298|4301|4298|4294|4293|2612
1761134400000|2025-10-22 12:00:00|4299|4297|4302|4301|4302|4301|4295|4294|3570
1761134700000|2025-10-22 12:05:00|4301|4300|4300|4299|4302|4301|4299|4298|1821
1761135000000|2025-10-22 12:10:00|4301|4300|4302|4300|4303|4302|4300|4298|2410
1761135300000|2025-10-22 12:15:00|4301|4299|4302|4300|4303|4301|4300|4299|3062
1761135600000|2025-10-22 12:20:00|4301|4299|4296|4294|4302|4299|4296|4294|1783
1761135900000|2025-10-22 12:25:00|4297|4295|4298|4296|4298|4297|4297|4295|388
1761136200000|2025-10-22 12:30:00|4299|4298|4302|4300|4303|4302|4299|4297|2340
1761136500000|2025-10-22 12:35:00|4301|4299|4301|4300|4302|4300|4300|4299|2984
1761136800000|2025-10-22 12:40:00|4302|4303|4307|4306|4309|4307|4302|4303|1240
1761137100000|2025-10-22 12:45:00|4308|4305|4310|4309|4312|4311|4308|4305|4401
1761137400000|2025-10-22 12:50:00|4309|4308|4317|4315|4317|4315|4308|4306|1930
1761137700000|2025-10-22 12:55:00|4316|4316|4318|4317|4319|4317|4315|4314|1298
1761138000000|2025-10-22 13:00:00|4317|4316|4312|4310|4317|4316|4312|4310|3093
1761138300000|2025-10-22 13:05:00|4311|4311|4309|4308|4312|4311|4309|4308|2464
1761138600000|2025-10-22 13:10:00|4308|4307|4308|4306|4309|4308|4307|4306|888
1761138900000|2025-10-22 13:15:00|4307|4305|4305|4303|4308|4306|4303|4302|2085
1761139200000|2025-10-22 13:20:00|4304|4302|4303|4301|4304|4303|4301|4299|3288
1761139500000|2025-10-22 13:25:00|4302|4300|4303|4302|4303|4302|4300|4298|1129
1761139800000|2025-10-22 13:30:00|4302|4301|4308|4306|4308|4307|4302|4300|7564
1761140100000|2025-10-22 13:35:00|4307|4305|4316|4314|4317|4316|4305|4304|9198
1761140400000|2025-10-22 13:40:00|4317|4315|4317|4315|4318|4317|4310|4308|4873
1761140700000|2025-10-22 13:45:00|4315|4316|4305|4303|4315|4316|4304|4302|5472
1761141000000|2025-10-22 13:50:00|4306|4304|4302|4300|4306|4304|4299|4297|1744
1761141300000|2025-10-22 13:55:00|4301|4299|4316|4315|4316|4315|4300|4299|4446
1761141600000|2025-10-22 14:00:00|4315|4314|4316|4315|4318|4317|4314|4313|5394
1761141900000|2025-10-22 14:05:00|4315|4314|4317|4315|4322|4320|4315|4314|2857
1761142200000|2025-10-22 14:10:00|4316|4314|4329|4327|4329|4327|4314|4313|2916
1761142500000|2025-10-22 14:15:00|4330|4328|4339|4338|4340|4338|4329|4327|6486
1761142800000|2025-10-22 14:20:00|4340|4339|4337|4335|4344|4342|4334|4333|6430
1761143100000|2025-10-22 14:25:00|4336|4334|4338|4336|4338|4337|4329|4327|6984
1761143400000|2025-10-22 14:30:00|4339|4337|4343|4341|4345|4343|4336|4334|4923
1761143700000|2025-10-22 14:35:00|4342|4340|4341|4340|4344|4342|4341|4339|1697
1761144000000|2025-10-22 14:40:00|4340|4339|4338|4336|4343|4342|4337|4335|4185
1761144300000|2025-10-22 14:45:00|4339|4337|4338|4337|4340|4339|4336|4334|4628
1761144600000|2025-10-22 14:50:00|4339|4338|4328|4326|4342|4340|4325|4324|9765
1761144900000|2025-10-22 14:55:00|4327|4325|4325|4323|4331|4329|4324|4323|2504
1761145200000|2025-10-22 15:00:00|4324|4322|4322|4321|4324|4322|4319|4317|3832
1761145500000|2025-10-22 15:05:00|4323|4322|4315|4313|4323|4322|4315|4313|7097
1761145800000|2025-10-22 15:10:00|4314|4312|4304|4302|4315|4314|4304|4302|9516
1761146100000|2025-10-22 15:15:00|4303|4303|4306|4305|4308|4306|4301|4300|4305
1761146400000|2025-10-22 15:20:00|4305|4304|4304|4303|4307|4305|4301|4299|7974
1761146700000|2025-10-22 15:25:00|4303|4302|4308|4307|4311|4310|4303|4302|6531
1761202800000|2025-10-23 07:00:00|4307|4304|4308|4305|4312|4311|4297|4291|8811
1761203100000|2025-10-23 07:05:00|4307|4306|4308|4305|4312|4309|4301|4300|4913
1761203400000|2025-10-23 07:10:00|4309|4306|4296|4294|4309|4307|4293|4290|3985
1761203700000|2025-10-23 07:15:00|4298|4295|4302|4300|4306|4304|4296|4294|5416
1761204000000|2025-10-23 07:20:00|4305|4303|4300|4298|4306|4304|4300|4297|3058
1761204300000|2025-10-23 07:25:00|4301|4299|4300|4298|4307|4305|4300|4298|1880
1761204600000|2025-10-23 07:30:00|4303|4299|4300|4298|4307|4306|4297|4294|3667
1761204900000|2025-10-23 07:35:00|4299|4297|4301|4299|4306|4304|4297|4295|4477
1761205200000|2025-10-23 07:40:00|4302|4300|4317|4316|4320|4317|4301|4300|5068
1761205500000|2025-10-23 07:45:00|4316|4315|4322|4320|4331|4329|4315|4313|5523
1761205800000|2025-10-23 07:50:00|4320|4317|4322|4320|4322|4320|4315|4313|3913
1761206100000|2025-10-23 07:55:00|4321|4318|4316|4314|4321|4319|4313|4312|5965
1761206400000|2025-10-23 08:00:00|4320|4318|4310|4308|4320|4318|4308|4307|7066
1761206700000|2025-10-23 08:05:00|4309|4307|4311|4309|4312|4311|4305|4304|3762
1761207000000|2025-10-23 08:10:00|4310|4310|4317|4315|4319|4318|4310|4308|6518
1761207300000|2025-10-23 08:15:00|4316|4314|4316|4314|4320|4318|4316|4314|5548
1761207600000|2025-10-23 08:20:00|4317|4315|4315|4313|4320|4318|4311|4310|2699
1761207900000|2025-10-23 08:25:00|4316|4315|4317|4315|4321|4319|4316|4314|3268
1761208200000|2025-10-23 08:30:00|4318|4316|4318|4316|4321|4319|4316|4314|3335
1761208500000|2025-10-23 08:35:00|4319|4317|4317|4315|4320|4318|4315|4313|1315
1761208800000|2025-10-23 08:40:00|4318|4316|4315|4313|4320|4318|4313|4311|4366
1761209100000|2025-10-23 08:45:00|4316|4314|4320|4318|4321|4319|4315|4313|3093
1761209400000|2025-10-23 08:50:00|4321|4320|4320|4318|4323|4321|4319|4317|2757
1761209700000|2025-10-23 08:55:00|4319|4319|4321|4319|4328|4327|4317|4315|13861
1761210000000|2025-10-23 09:00:00|4322|4320|4321|4320|4323|4322|4320|4318|7534
1761210300000|2025-10-23 09:05:00|4322|4319|4322|4320|4324|4323|4320|4319|1889
1761210600000|2025-10-23 09:10:00|4321|4321|4325|4323|4325|4324|4318|4317|16651
1761210900000|2025-10-23 09:15:00|4324|4322|4327|4325|4330|4328|4324|4322|16905
1761211200000|2025-10-23 09:20:00|4326|4324|4318|4316|4326|4324|4317|4315|8660
1761211500000|2025-10-23 09:25:00|4317|4315|4315|4314|4321|4320|4315|4313|1505
1761211800000|2025-10-23 09:30:00|4316|4315|4322|4320|4324|4322|4315|4313|4599
1761212100000|2025-10-23 09:35:00|4321|4321|4319|4318|4323|4321|4319|4318|1605
1761212400000|2025-10-23 09:40:00|4320|4317|4323|4321|4325|4323|4319|4317|2189
1761212700000|2025-10-23 09:45:00|4324|4322|4322|4320|4324|4322|4319|4318|1628
1761213000000|2025-10-23 09:50:00|4321|4321|4321|4319|4323|4321|4320|4318|3995
1761213300000|2025-10-23 09:55:00|4322|4320|4321|4320|4322|4320|4318|4317|6082
1761213600000|2025-10-23 10:00:00|4320|4318|4321|4319|4346|4344|4320|4318|30173
1761213900000|2025-10-23 10:05:00|4320|4318|4318|4317|4323|4322|4318|4316|4043
1761214200000|2025-10-23 10:10:00|4317|4315|4319|4317|4319|4318|4315|4313|5721
1761214500000|2025-10-23 10:15:00|4318|4316|4322|4320|4322|4320|4316|4314|2873
1761214800000|2025-10-23 10:20:00|4321|4319|4318|4316|4322|4321|4318|4316|1190
1761215100000|2025-10-23 10:25:00|4317|4315|4319|4317|4319|4318|4313|4311|5011
1761215400000|2025-10-23 10:30:00|4320|4318|4319|4317|4322|4320|4318|4317|3001
1761215700000|2025-10-23 10:35:00|4318|4318|4325|4324|4328|4326|4318|4317|11183
1761216000000|2025-10-23 10:40:00|4324|4323|4323|4321|4325|4323|4322|4320|1403
1761216300000|2025-10-23 10:45:00|4322|4320|4319|4318|4323|4321|4318|4317|8301
1761216600000|2025-10-23 10:50:00|4320|4317|4321|4319|4322|4320|4317|4316|2839
1761216900000|2025-10-23 10:55:00|4322|4320|4332|4330|4333|4331|4322|4320|3052
1761217200000|2025-10-23 11:00:00|4331|4329|4336|4334|4336|4334|4328|4326|4277
1761217500000|2025-10-23 11:05:00|4335|4333|4360|4358|4362|4360|4334|4332|14480
1761217800000|2025-10-23 11:10:00|4361|4359|4355|4353|4374|4371|4353|4351|12862
1761218100000|2025-10-23 11:15:00|4356|4354|4382|4380|4390|4388|4356|4353|21491
1761218400000|2025-10-23 11:20:00|4383|4381|4382|4380|4385|4383|4378|4376|10782
1761218700000|2025-10-23 11:25:00|4383|4381|4386|4384|4390|4389|4379|4377|13794
1761219000000|2025-10-23 11:30:00|4385|4381|4390|4388|4392|4390|4382|4381|9213
1761219300000|2025-10-23 11:35:00|4389|4387|4388|4386|4389|4387|4385|4384|12011
1761219600000|2025-10-23 11:40:00|4387|4387|4398|4396|4398|4396|4386|4384|6023
1761219900000|2025-10-23 11:45:00|4397|4395|4390|4388|4398|4397|4386|4385|9234
1761220200000|2025-10-23 11:50:00|4391|4389|4378|4376|4391|4389|4378|4376|11771
1761220500000|2025-10-23 11:55:00|4379|4377|4386|4384|4389|4387|4379|4377|13658
1761220800000|2025-10-23 12:00:00|4385|4379|4376|4375|4386|4381|4373|4372|9341
1761221100000|2025-10-23 12:05:00|4375|4374|4367|4365|4379|4378|4366|4364|9094
1761221400000|2025-10-23 12:10:00|4368|4366|4358|4356|4368|4366|4358|4356|4729
1761221700000|2025-10-23 12:15:00|4359|4357|4360|4359|4365|4364|4357|4356|13220
1761222000000|2025-10-23 12:20:00|4359|4358|4367|4365|4368|4366|4359|4358|3213
1761222300000|2025-10-23 12:25:00|4368|4366|4358|4356|4370|4368|4358|4356|2926
1761222600000|2025-10-23 12:30:00|4357|4355|4356|4354|4357|4356|4348|4347|3206
1761222900000|2025-10-23 12:35:00|4355|4353|4349|4347|4355|4353|4348|4346|1575
1761223200000|2025-10-23 12:40:00|4347|4346|4333|4331|4347|4346|4333|4331|4812
1761223500000|2025-10-23 12:45:00|4332|4330|4344|4342|4347|4346|4331|4329|13382
1761223800000|2025-10-23 12:50:00|4345|4343|4365|4363|4365|4363|4345|4342|18597
1761224100000|2025-10-23 12:55:00|4364|4362|4385|4382|4385|4383|4363|4362|6285
1761224400000|2025-10-23 13:00:00|4384|4383|4367|4366|4386|4383|4366|4365|12694
1761224700000|2025-10-23 13:05:00|4368|4367|4362|4360|4368|4367|4361|4359|5017
1761225000000|2025-10-23 13:10:00|4363|4361|4357|4355|4363|4361|4356|4354|5031
1761225300000|2025-10-23 13:15:00|4358|4356|4357|4355|4360|4358|4353|4352|3061
1761225600000|2025-10-23 13:20:00|4358|4356|4362|4360|4365|4364|4358|4355|4207
1761225900000|2025-10-23 13:25:00|4363|4361|4364|4363|4365|4363|4361|4359|1072
1761226200000|2025-10-23 13:30:00|4365|4362|4361|4359|4366|4364|4360|4358|3981
1761226500000|2025-10-23 13:35:00|4360|4358|4354|4352|4360|4358|4352|4350|1889
1761226800000|2025-10-23 13:40:00|4355|4353|4357|4355|4359|4357|4352|4350|2206
1761227100000|2025-10-23 13:45:00|4358|4356|4362|4360|4363|4362|4357|4355|3674
1761227400000|2025-10-23 13:50:00|4360|4358|4365|4363|4368|4366|4358|4356|7089
1761227700000|2025-10-23 13:55:00|4366|4364|4370|4367|4370|4368|4362|4361|5358
1761228000000|2025-10-23 14:00:00|4369|4368|4377|4375|4380|4378|4368|4367|4700
1761228300000|2025-10-23 14:05:00|4375|4373|4379|4376|4382|4380|4373|4372|6494
1761228600000|2025-10-23 14:10:00|4378|4377|4372|4370|4382|4381|4372|4370|9013
1761228900000|2025-10-23 14:15:00|4371|4369|4373|4371|4373|4371|4364|4363|4992
1761229200000|2025-10-23 14:20:00|4374|4372|4377|4375|4380|4378|4373|4371|5888
1761229500000|2025-10-23 14:25:00|4378|4376|4373|4371|4379|4377|4373|4371|9567
1761229800000|2025-10-23 14:30:00|4372|4370|4369|4367|4373|4371|4365|4364|10309
1761230100000|2025-10-23 14:35:00|4368|4368|4367|4366|4369|4368|4365|4364|3940
1761230400000|2025-10-23 14:40:00|4368|4365|4371|4369|4371|4369|4367|4365|6298
1761230700000|2025-10-23 14:45:00|4372|4370|4376|4374|4377|4376|4372|4370|5490
1761231000000|2025-10-23 14:50:00|4375|4375|4365|4364|4376|4375|4365|4363|2792
1761231300000|2025-10-23 14:55:00|4366|4363|4373|4371|4373|4371|4366|4363|5297
1761231600000|2025-10-23 15:00:00|4372|4370|4368|4366|4372|4370|4367|4366|4611
1761231900000|2025-10-23 15:05:00|4367|4363|4359|4357|4367|4364|4357|4356|6848
1761232200000|2025-10-23 15:10:00|4360|4358|4359|4358|4362|4360|4358|4357|8405
1761232500000|2025-10-23 15:15:00|4358|4356|4361|4360|4361|4360|4358|4356|5561
1761232800000|2025-10-23 15:20:00|4362|4359|4367|4365|4367|4366|4362|4359|5718
1761233100000|2025-10-23 15:25:00|4366|4364|4369|4368|4370|4368|4366|4364|9377
1761289200000|2025-10-24 07:00:00|4380|4378|4377|4373|4384|4382|4369|4365|15591
1761289500000|2025-10-24 07:05:00|4376|4372|4391|4389|4395|4391|4374|4370|13036
1761289800000|2025-10-24 07:10:00|4394|4391|4413|4410|4414|4411|4392|4389|22263
1761290100000|2025-10-24 07:15:00|4410|4407|4410|4407|4416|4414|4404|4402|4324
1761290400000|2025-10-24 07:20:00|4409|4408|4395|4392|4411|4409|4391|4388|16530
1761290700000|2025-10-24 07:25:00|4394|4393|4398|4396|4400|4398|4390|4388|27730
1761291000000|2025-10-24 07:30:00|4402|4401|4400|4398|4404|4402|4393|4391|8900
1761291300000|2025-10-24 07:35:00|4397|4395|4395|4393|4404|4402|4389|4388|4764
1761291600000|2025-10-24 07:40:00|4394|4391|4397|4394|4404|4402|4392|4390|4847
1761291900000|2025-10-24 07:45:00|4396|4393|4389|4386|4409|4408|4388|4385|10388
1761292200000|2025-10-24 07:50:00|4388|4385|4380|4378|4393|4390|4380|4378|4217
1761292500000|2025-10-24 07:55:00|4379|4377|4381|4379|4382|4380|4377|4375|2622
1761292800000|2025-10-24 08:00:00|4382|4380|4366|4364|4388|4386|4366|4364|3765
1761293100000|2025-10-24 08:05:00|4364|4362|4366|4364|4372|4370|4361|4358|5014
1761293400000|2025-10-24 08:10:00|4365|4365|4363|4361|4365|4365|4362|4360|1491
1761293700000|2025-10-24 08:15:00|4364|4362|4366|4365|4367|4365|4360|4359|2147
1761294000000|2025-10-24 08:20:00|4367|4364|4362|4360|4369|4367|4357|4355|2828
1761294300000|2025-10-24 08:25:00|4363|4361|4359|4358|4363|4361|4357|4355|2130
1761294600000|2025-10-24 08:30:00|4360|4356|4365|4363|4365|4363|4355|4353|10655
1761294900000|2025-10-24 08:35:00|4364|4362|4357|4356|4364|4362|4357|4356|3356
1761295200000|2025-10-24 08:40:00|4358|4355|4359|4357|4361|4359|4355|4354|1796
1761295500000|2025-10-24 08:45:00|4358|4358|4360|4358|4361|4359|4358|4356|1694
1761295800000|2025-10-24 08:50:00|4359|4357|4357|4355|4359|4357|4355|4354|2652
1761296100000|2025-10-24 08:55:00|4356|4354|4357|4355|4359|4358|4356|4354|786
1761296400000|2025-10-24 09:00:00|4358|4356|4357|4356|4358|4357|4356|4354|1154
1761296700000|2025-10-24 09:05:00|4358|4357|4357|4355|4360|4358|4356|4354|1586
1761297000000|2025-10-24 09:10:00|4358|4356|4359|4358|4360|4358|4357|4355|1792
1761297300000|2025-10-24 09:15:00|4360|4359|4360|4359|4361|4360|4357|4356|1185
1761297600000|2025-10-24 09:20:00|4361|4360|4360|4359|4361|4360|4359|4357|1275
1761297900000|2025-10-24 09:25:00|4361|4358|4353|4351|4361|4358|4351|4349|3980
1761298200000|2025-10-24 09:30:00|4352|4350|4358|4357|4360|4358|4352|4350|1654
1761298500000|2025-10-24 09:35:00|4357|4355|4357|4355|4358|4356|4356|4355|1863
1761298800000|2025-10-24 09:40:00|4359|4357|4359|4357|4363|4361|4359|4357|1723
1761299100000|2025-10-24 09:45:00|4360|4359|4360|4358|4361|4360|4358|4357|1598
1761299400000|2025-10-24 09:50:00|4359|4359|4356|4354|4361|4359|4355|4354|1414
1761299700000|2025-10-24 09:55:00|4355|4353|4352|4351|4355|4353|4352|4351|1672
1761300000000|2025-10-24 10:00:00|4351|4350|4354|4353|4354|4353|4350|4349|2226
1761300300000|2025-10-24 10:05:00|4353|4352|4352|4350|4357|4356|4352|4350|2422
1761300600000|2025-10-24 10:10:00|4351|4351|4353|4351|4353|4352|4351|4350|421
1761300900000|2025-10-24 10:15:00|4352|4350|4350|4348|4352|4350|4347|4345|4744
1761301200000|2025-10-24 10:20:00|4349|4346|4349|4348|4350|4349|4347|4346|515
1761301500000|2025-10-24 10:25:00|4348|4347|4349|4348|4350|4348|4348|4346|425
1761301800000|2025-10-24 10:30:00|4348|4347|4352|4351|4354|4352|4347|4346|737
1761302100000|2025-10-24 10:35:00|4349|4348|4351|4349|4353|4351|4349|4348|2121
1761302400000|2025-10-24 10:40:00|4350|4348|4347|4345|4351|4348|4346|4345|1313
1761302700000|2025-10-24 10:45:00|4346|4344|4348|4346|4349|4347|4345|4343|580
1761303000000|2025-10-24 10:50:00|4347|4345|4345|4343|4347|4345|4344|4343|780
1761303300000|2025-10-24 10:55:00|4344|4342|4342|4340|4344|4342|4341|4340|2893
1761303600000|2025-10-24 11:00:00|4339|4337|4340|4338|4340|4339|4337|4335|5201
1761303900000|2025-10-24 11:05:00|4341|4339|4343|4341|4344|4343|4340|4339|2458
1761304200000|2025-10-24 11:10:00|4342|4340|4343|4342|4344|4342|4341|4340|2598
1761304500000|2025-10-24 11:15:00|4344|4341|4336|4334|4344|4341|4335|4334|2510
1761304800000|2025-10-24 11:20:00|4335|4335|4335|4333|4338|4337|4334|4333|1693
1761305100000|2025-10-24 11:25:00|4334|4332|4333|4331|4334|4333|4332|4331|850
1761305400000|2025-10-24 11:30:00|4332|4332|4337|4335|4338|4336|4332|4331|3105
1761305700000|2025-10-24 11:35:00|4338|4336|4336|4335|4339|4338|4336|4334|876
1761306000000|2025-10-24 11:40:00|4337|4334|4331|4329|4337|4336|4330|4328|1084
1761306300000|2025-10-24 11:45:00|4330|4328|4332|4330|4335|4334|4330|4328|2151
1761306600000|2025-10-24 11:50:00|4331|4328|4327|4325|4332|4328|4327|4325|1091
1761306900000|2025-10-24 11:55:00|4326|4324|4328|4326|4328|4327|4326|4324|3914
1761307200000|2025-10-24 12:00:00|4329|4327|4335|4334|4336|4335|4326|4325|1095
1761307500000|2025-10-24 12:05:00|4334|4333|4334|4332|4335|4334|4334|4332|617
1761307800000|2025-10-24 12:10:00|4335|4333|4335|4333|4337|4336|4334|4332|1401
1761308100000|2025-10-24 12:15:00|4334|4332|4342|4340|4342|4340|4333|4332|2042
1761308400000|2025-10-24 12:20:00|4340|4338|4334|4333|4340|4339|4334|4333|5431
1761308700000|2025-10-24 12:25:00|4335|4334|4337|4335|4337|4336|4335|4334|998
1761309000000|2025-10-24 12:30:00|4344|4341|4354|4352|4355|4352|4344|4341|5072
1761309300000|2025-10-24 12:35:00|4353|4350|4352|4351|4358|4357|4352|4350|4474
1761309600000|2025-10-24 12:40:00|4353|4350|4360|4358|4360|4359|4352|4350|1232
1761309900000|2025-10-24 12:45:00|4359|4359|4356|4354|4361|4359|4356|4354|2656
1761310200000|2025-10-24 12:50:00|4355|4352|4351|4349|4357|4355|4350|4349|1712
1761310500000|2025-10-24 12:55:00|4352|4350|4354|4352|4355|4353|4349|4348|2475
1761310800000|2025-10-24 13:00:00|4355|4353|4358|4356|4360|4358|4354|4352|1502
1761311100000|2025-10-24 13:05:00|4359|4357|4356|4355|4359|4357|4356|4354|724
1761311400000|2025-10-24 13:10:00|4355|4354|4356|4354|4356|4355|4353|4352|2208
1761311700000|2025-10-24 13:15:00|4355|4353|4354|4352|4355|4353|4347|4345|4253
1761312000000|2025-10-24 13:20:00|4355|4353|4354|4353|4355|4354|4353|4352|2728
1761312300000|2025-10-24 13:25:00|4353|4352|4357|4355|4357|4355|4350|4348|2033
1761312600000|2025-10-24 13:30:00|4356|4353|4356|4354|4358|4356|4352|4350|3601
1761312900000|2025-10-24 13:35:00|4357|4355|4354|4353|4357|4356|4354|4352|1935
1761313200000|2025-10-24 13:40:00|4355|4354|4355|4353|4356|4355|4350|4348|3556
1761313500000|2025-10-24 13:45:00|4356|4354|4361|4359|4361|4360|4355|4354|4283
1761313800000|2025-10-24 13:50:00|4360|4358|4365|4363|4366|4365|4355|4354|5612
1761314100000|2025-10-24 13:55:00|4366|4364|4354|4353|4368|4366|4354|4353|3055
1761314400000|2025-10-24 14:00:00|4355|4354|4358|4356|4361|4360|4355|4353|4205
1761314700000|2025-10-24 14:05:00|4360|4358|4372|4370|4373|4371|4360|4358|8343
1761315000000|2025-10-24 14:10:00|4373|4371|4368|4366|4373|4371|4365|4363|3088
1761315300000|2025-10-24 14:15:00|4367|4365|4367|4365|4370|4369|4363|4362|2747
1761315600000|2025-10-24 14:20:00|4365|4364|4362|4361|4365|4364|4360|4359|6551
1761315900000|2025-10-24 14:25:00|4363|4362|4364|4363|4364|4363|4360|4359|5825
1761316200000|2025-10-24 14:30:00|4363|4362|4364|4363|4368|4366|4360|4359|2061
1761316500000|2025-10-24 14:35:00|4365|4364|4366|4365|4367|4366|4364|4362|2294
1761316800000|2025-10-24 14:40:00|4367|4366|4368|4367|4369|4368|4366|4364|1425
1761317100000|2025-10-24 14:45:00|4369|4368|4370|4369|4370|4369|4367|4366|8642
1761317400000|2025-10-24 14:50:00|4371|4368|4367|4366|4371|4369|4366|4365|3353
1761317700000|2025-10-24 14:55:00|4368|4367|4367|4366|4369|4368|4363|4362|9434
1761318000000|2025-10-24 15:00:00|4366|4365|4369|4368|4369|4368|4366|4365|5877
1761318300000|2025-10-24 15:05:00|4370|4369|4364|4363|4370|4369|4364|4362|5348
1761318600000|2025-10-24 15:10:00|4365|4363.5|4363|4360.5|4366|4364.5|4363|4360.5|10053
1761318900000|2025-10-24 15:15:00|4364|4361.5|4364|4361.5|4365|4363.5|4362|4359.5|5147
1761319200000|2025-10-24 15:20:00|4365|4362|4360|4358.5|4365|4363.5|4360|4358.5|7075
1761319500000|2025-10-24 15:25:00|4361|4359.5|4363|4361.5|4366|4363.5|4361|4359.5|7987
1761552000000|2025-10-27 08:00:00|4387|4382|4391|4388|4395|4391|4382|4379|19292
1761552300000|2025-10-27 08:05:00|4392|4389|4391|4388|4393|4390|4382|4379|4470
1761552600000|2025-10-27 08:10:00|4388|4386|4368|4365|4389|4386|4362|4360|6870
1761552900000|2025-10-27 08:15:00|4367|4366|4363|4361|4370|4368|4362|4360|6295
1761553200000|2025-10-27 08:20:00|4362|4360|4356|4354|4363|4360|4356|4354|1414
1761553500000|2025-10-27 08:25:00|4357|4355|4354|4352|4358|4356|4350|4348|2253
1761553800000|2025-10-27 08:30:00|4353|4351|4350|4348|4354|4351|4345|4344|4039
1761554100000|2025-10-27 08:35:00|4349|4347|4352|4350|4354|4352|4345|4344|2727
1761554400000|2025-10-27 08:40:00|4354|4352|4354|4352|4355|4354|4352|4350|2234
1761554700000|2025-10-27 08:45:00|4355|4353|4352|4350|4356|4355|4352|4350|3597
1761555000000|2025-10-27 08:50:00|4351|4349|4355|4353|4357|4355|4350|4348|2698
1761555300000|2025-10-27 08:55:00|4356|4354|4355|4353|4361|4359|4353|4352|2111
1761555600000|2025-10-27 09:00:00|4356|4354|4345|4344|4358|4357|4343|4342|7427
1761555900000|2025-10-27 09:05:00|4347|4345|4346|4344|4347|4345|4342|4340|3314
1761556200000|2025-10-27 09:10:00|4344|4341|4346|4344|4346|4344|4339|4338|957
1761556500000|2025-10-27 09:15:00|4347|4345|4337|4335|4347|4346|4336|4334|446
1761556800000|2025-10-27 09:20:00|4336|4334|4342|4340|4342|4340|4335|4334|3534
1761557100000|2025-10-27 09:25:00|4341|4339|4342|4340|4346|4344|4340|4338|1121
1761557400000|2025-10-27 09:30:00|4343|4341|4342|4340|4346|4345|4342|4340|2454
1761557700000|2025-10-27 09:35:00|4341|4341|4348|4346|4348|4346|4341|4339|1720
1761558000000|2025-10-27 09:40:00|4347|4347|4349|4347|4349|4348|4347|4345|2032
1761558300000|2025-10-27 09:45:00|4348|4346|4350|4349|4352|4350|4348|4346|2317
1761558600000|2025-10-27 09:50:00|4351|4348|4346|4344|4351|4348|4346|4344|4226
1761558900000|2025-10-27 09:55:00|4345|4343|4338|4336|4346|4344|4336|4334|1438
1761559200000|2025-10-27 10:00:00|4337|4335|4336|4335|4337|4336|4332|4331|1964
1761559500000|2025-10-27 10:05:00|4337|4334|4334|4332|4337|4334|4334|4332|580
1761559800000|2025-10-27 10:10:00|4333|4333|4334|4332|4336|4334|4333|4332|1268
1761560100000|2025-10-27 10:15:00|4333|4333|4335|4334|4335|4334|4331|4330|2130
1761560400000|2025-10-27 10:20:00|4336|4335|4335|4333|4336|4335|4335|4333|854
1761560700000|2025-10-27 10:25:00|4336|4334|4335|4333|4337|4335|4334|4332|2086
1761561000000|2025-10-27 10:30:00|4336|4334|4337|4335|4337|4336|4335|4333|5356
1761561300000|2025-10-27 10:35:00|4336|4336|4340|4339|4340|4339|4336|4334|1671
1761561600000|2025-10-27 10:40:00|4341|4340|4338|4337|4342|4340|4337|4336|482
1761561900000|2025-10-27 10:45:00|4339|4336|4336|4334|4339|4338|4336|4334|913
1761562200000|2025-10-27 10:50:00|4337|4335|4336|4334|4340|4338|4335|4334|2099
1761562500000|2025-10-27 10:55:00|4335|4333|4338|4336|4339|4337|4334|4333|877
1761562800000|2025-10-27 11:00:00|4337|4337|4343|4341|4343|4341|4337|4336|1435
1761563100000|2025-10-27 11:05:00|4342|4340|4342|4340|4345|4343|4341|4340|1810
1761563400000|2025-10-27 11:10:00|4341|4338|4341|4339|4342|4340|4338|4337|916
1761563700000|2025-10-27 11:15:00|4340|4338|4339|4337|4342|4341|4339|4337|791
1761564000000|2025-10-27 11:20:00|4338|4336|4336|4335|4339|4337|4336|4334|1516
1761564300000|2025-10-27 11:25:00|4337|4336|4336|4334|4337|4336|4336|4334|813
1761564600000|2025-10-27 11:30:00|4337|4335|4335|4333|4338|4336|4334|4333|148
1761564900000|2025-10-27 11:35:00|4334|4332|4333|4332|4334|4332|4331|4330|700
1761565200000|2025-10-27 11:40:00|4334|4333|4336|4334|4337|4336|4334|4333|1646
1761565500000|2025-10-27 11:45:00|4335|4333|4339|4337|4339|4338|4335|4333|225
1761565800000|2025-10-27 11:50:00|4338|4338|4342|4340|4342|4341|4338|4338|2967
1761566100000|2025-10-27 11:55:00|4343|4341|4343|4341|4343|4342|4338|4337|3445
1761566400000|2025-10-27 12:00:00|4344|4342|4343|4341|4345|4343|4342|4340|1605
1761566700000|2025-10-27 12:05:00|4342|4340|4340|4338|4342|4340|4336|4335|1301
1761567000000|2025-10-27 12:10:00|4339|4339|4339|4337|4339|4339|4337|4336|267
1761567300000|2025-10-27 12:15:00|4338|4336|4338|4336|4339|4337|4337|4336|356
1761567600000|2025-10-27 12:20:00|4337|4337|4340|4338|4340|4338|4337|4336|1440
1761567900000|2025-10-27 12:25:00|4341|4339|4342|4340|4342|4341|4340|4338|3140
1761568200000|2025-10-27 12:30:00|4341|4341|4343|4341|4344|4342|4340|4338|1252
1761568500000|2025-10-27 12:35:00|4342|4340|4340|4338|4343|4341|4338|4337|1623
1761568800000|2025-10-27 12:40:00|4339|4339|4341|4339|4341|4339|4339|4338|302
1761569100000|2025-10-27 12:45:00|4342|4340|4343|4341|4344|4342|4342|4340|1554
1761569400000|2025-10-27 12:50:00|4342|4340|4342|4341|4343|4341|4341|4340|1202
1761569700000|2025-10-27 12:55:00|4343|4340|4341|4340|4343|4340|4340|4338|1517
1761570000000|2025-10-27 13:00:00|4342|4339|4344|4342|4344|4343|4339|4338|2433
1761570300000|2025-10-27 13:05:00|4343|4343|4342|4340|4345|4343|4342|4340|1237
1761570600000|2025-10-27 13:10:00|4343|4341|4343|4341|4344|4343|4341|4339|1075
1761570900000|2025-10-27 13:15:00|4342|4340|4345|4343|4345|4343|4342|4340|1023
1761571200000|2025-10-27 13:20:00|4344|4344|4350|4348|4350|4348|4344|4342|4565
1761571500000|2025-10-27 13:25:00|4351|4349|4348|4347|4351|4349|4348|4347|1244
1761571800000|2025-10-27 13:30:00|4349|4346|4347|4346|4349|4347|4343|4342|2798
1761572100000|2025-10-27 13:35:00|4348|4345|4351|4350|4353|4352|4348|4345|4134
1761572400000|2025-10-27 13:40:00|4350|4349|4352|4350|4353|4351|4349|4347|2573
1761572700000|2025-10-27 13:45:00|4351|4348|4357|4355|4357|4355|4350|4348|2864
1761573000000|2025-10-27 13:50:00|4356|4356|4362|4360|4363|4362|4356|4355|2617
1761573300000|2025-10-27 13:55:00|4361|4359|4359|4357|4361|4359|4357|4356|3126
1761573600000|2025-10-27 14:00:00|4361|4360|4360|4359|4365|4363|4359|4357|1478
1761573900000|2025-10-27 14:05:00|4361|4360|4360|4359|4367|4366|4360|4359|9167
1761574200000|2025-10-27 14:10:00|4359|4358|4358|4356|4361|4359|4355|4353|6651
1761574500000|2025-10-27 14:15:00|4359|4358|4360|4359|4361|4360|4359|4358|2152
1761574800000|2025-10-27 14:20:00|4362|4360|4359|4357|4362|4361|4358|4357|1512
1761575100000|2025-10-27 14:25:00|4360|4358|4364|4362|4367|4366|4358|4356|12124
1761575400000|2025-10-27 14:30:00|4363|4361|4349|4347|4364|4361|4348|4347|5589
1761575700000|2025-10-27 14:35:00|4348|4346|4346|4345|4348|4346|4345|4344|1889
1761576000000|2025-10-27 14:40:00|4345|4344|4346|4345|4348|4347|4343|4342|3279
1761576300000|2025-10-27 14:45:00|4347|4346|4348|4347|4348|4347|4343|4342|2492
1761576600000|2025-10-27 14:50:00|4347|4346|4348|4346|4348|4347|4346|4345|4032
1761576900000|2025-10-27 14:55:00|4347|4347|4350|4349|4350|4349|4346|4345|3455
1761577200000|2025-10-27 15:00:00|4349|4347|4348|4346|4351|4350|4345|4343|1568
1761577500000|2025-10-27 15:05:00|4349|4347|4346|4344|4349|4347|4344|4343|2470
1761577800000|2025-10-27 15:10:00|4345|4345|4346|4345|4346|4345|4345|4343|1916
1761578100000|2025-10-27 15:15:00|4347|4346|4347|4345|4348|4347|4345|4343|2287
1761578400000|2025-10-27 15:20:00|4346|4346|4348|4347|4348|4347|4346|4344|3444
1761578700000|2025-10-27 15:25:00|4349|4348|4353|4351|4354|4353|4349|4348|1903
1761579000000|2025-10-27 15:30:00|4354|4352|4356|4354|4356|4354|4351|4349|2684
1761579300000|2025-10-27 15:35:00|4355|4355|4355|4353|4357|4355|4352|4350|5419
1761579600000|2025-10-27 15:40:00|4356|4354|4356|4354|4356|4355|4355|4353|2099
1761579900000|2025-10-27 15:45:00|4355|4353|4354|4353|4355|4353|4353|4352|2440
1761580200000|2025-10-27 15:50:00|4353|4352|4347|4345|4354|4353|4347|4345|3346
1761580500000|2025-10-27 15:55:00|4349|4346|4348|4346|4350|4349|4346|4345|5732
1761580800000|2025-10-27 16:00:00|4349|4347|4344|4342|4349|4347|4342|4340|1767
1761581100000|2025-10-27 16:05:00|4342|4340|4340|4338|4342|4340|4336|4334|9101
1761581400000|2025-10-27 16:10:00|4339|4339|4343|4342|4343|4342|4339|4337|1709
1761581700000|2025-10-27 16:15:00|4344|4341|4347|4345|4347|4345|4343|4341|2228
1761582000000|2025-10-27 16:20:00|4346|4344|4345|4343|4347|4345|4345|4343|2337
1761582300000|2025-10-27 16:25:00|4344|4342|4343|4341|4344|4343|4339|4337|6556
1761638400000|2025-10-28 08:00:00|4322|4312|4322|4318|4323|4318|4308|4305|7463
1761638700000|2025-10-28 08:05:00|4321|4317|4318|4314|4325|4321|4315|4312|4164
1761639000000|2025-10-28 08:10:00|4317|4315|4319|4317|4322|4319|4316|4313|623
1761639300000|2025-10-28 08:15:00|4318|4316|4304|4301|4321|4317|4304|4301|9451
1761639600000|2025-10-28 08:20:00|4303|4300|4303|4300|4308|4305|4302|4300|5777
1761639900000|2025-10-28 08:25:00|4304|4301|4304|4302|4305|4303|4302|4300|2523
1761640200000|2025-10-28 08:30:00|4305|4301|4304|4302|4310|4308|4304|4301|3507
1761640500000|2025-10-28 08:35:00|4303|4301|4302|4300|4303|4302|4299|4298|9589
1761640800000|2025-10-28 08:40:00|4303|4301|4302|4300|4305|4304|4298|4297|10642
1761641100000|2025-10-28 08:45:00|4303|4301|4303|4301|4305|4303|4303|4301|1643
1761641400000|2025-10-28 08:50:00|4305|4304|4307|4306|4312|4310|4305|4303|2337
1761641700000|2025-10-28 08:55:00|4308|4305|4308|4305|4309|4308|4306|4305|2886
1761642000000|2025-10-28 09:00:00|4307|4306|4312|4309|4312|4309|4307|4305|2352
1761642300000|2025-10-28 09:05:00|4313|4310|4314|4312|4317|4316|4311|4309|2230
1761642600000|2025-10-28 09:10:00|4313|4310|4308|4306|4313|4311|4308|4306|4160
1761642900000|2025-10-28 09:15:00|4307|4305|4314|4311|4314|4312|4306|4305|2380
1761643200000|2025-10-28 09:20:00|4313|4307|4307|4304|4313|4309|4306|4304|578
1761643500000|2025-10-28 09:25:00|4306|4305|4308|4306|4309|4307|4305|4303|868
1761643800000|2025-10-28 09:30:00|4307|4307|4310|4308|4311|4310|4307|4304|256
1761644100000|2025-10-28 09:35:00|4311|4307|4309|4308|4311|4309|4308|4306|1055
1761644400000|2025-10-28 09:40:00|4312|4307|4316|4314|4316|4314|4312|4306|621
1761644700000|2025-10-28 09:45:00|4315|4315|4316|4314|4317|4315|4314|4312|1354
1761645000000|2025-10-28 09:50:00|4315|4313|4314|4312|4317|4316|4314|4312|600
1761645300000|2025-10-28 09:55:00|4315|4311|4312|4310|4315|4312|4312|4310|2843
1761645600000|2025-10-28 10:00:00|4317|4315|4311|4309|4317|4315|4310|4309|4010
1761645900000|2025-10-28 10:05:00|4312|4310|4323|4321|4323|4321|4312|4310|2686
1761646200000|2025-10-28 10:10:00|4324|4322|4326|4324|4326|4325|4323|4321|3761
1761646500000|2025-10-28 10:15:00|4325|4323|4324|4322|4327|4325|4322|4321|412
1761646800000|2025-10-28 10:20:00|4326|4323|4322|4320|4326|4324|4322|4320|591
1761647100000|2025-10-28 10:25:00|4321|4321|4323|4320|4323|4322|4320|4318|428
1761647400000|2025-10-28 10:30:00|4322|4321|4307|4304|4322|4321|4300|4299|1476
1761647700000|2025-10-28 10:35:00|4306|4305|4308|4305|4308|4306|4304|4303|5808
1761648000000|2025-10-28 10:40:00|4307|4303|4308|4306|4310|4308|4305|4303|2710
1761648300000|2025-10-28 10:45:00|4309|4307|4311|4309|4311|4309|4308|4306|1107
1761648600000|2025-10-28 10:50:00|4310|4310|4309|4307|4312|4311|4308|4306|2079
1761648900000|2025-10-28 10:55:00|4308|4308|4308|4306|4309|4308|4306|4304|842
1761649200000|2025-10-28 11:00:00|4307|4307|4308|4307|4311|4310|4307|4306|343
1761649500000|2025-10-28 11:05:00|4307|4306|4305|4303|4308|4307|4305|4303|1273
1761649800000|2025-10-28 11:10:00|4306|4304|4309|4307|4309|4308|4306|4304|1949
1761650100000|2025-10-28 11:15:00|4310|4308|4311|4309|4311|4309|4309|4307|412
1761650400000|2025-10-28 11:20:00|4310|4308|4311|4309|4311|4310|4306|4305|1817
1761650700000|2025-10-28 11:25:00|4310|4310|4316|4314|4316|4314|4310|4309|1434
1761651000000|2025-10-28 11:30:00|4315|4313|4310|4308|4315|4313|4309|4307|3452
1761651300000|2025-10-28 11:35:00|4311|4309|4312|4309|4312|4311|4310|4308|2598
1761651600000|2025-10-28 11:40:00|4311|4310|4311|4310|4312|4311|4310|4309|1408
1761651900000|2025-10-28 11:45:00|4313|4312|4318|4316|4318|4317|4313|4311|1546
1761652200000|2025-10-28 11:50:00|4317|4317|4320|4318|4320|4319|4317|4316|562
1761652500000|2025-10-28 11:55:00|4319|4319|4317|4315|4323|4321|4314|4313|2292
1761652800000|2025-10-28 12:00:00|4316|4314|4319|4318|4322|4320|4315|4313|2276
1761653100000|2025-10-28 12:05:00|4318|4317|4316|4314|4320|4318|4316|4314|928
1761653400000|2025-10-28 12:10:00|4317|4315|4313|4311|4317|4315|4313|4311|2244
1761653700000|2025-10-28 12:15:00|4312|4310|4310|4308|4312|4310|4309|4307|3042
1761654000000|2025-10-28 12:20:00|4309|4307|4309|4307|4312|4310|4308|4306|1728
1761654300000|2025-10-28 12:25:00|4308|4308|4310|4308|4313|4310|4308|4307|1084
1761654600000|2025-10-28 12:30:00|4311|4307|4313|4310|4314|4312|4308|4306|2578
1761654900000|2025-10-28 12:35:00|4312|4311|4311|4309|4312|4311|4308|4307|2412
1761655200000|2025-10-28 12:40:00|4310|4308|4307|4305|4310|4308|4307|4305|468
1761655500000|2025-10-28 12:45:00|4306|4306|4305|4304|4310|4308|4305|4304|569
1761655800000|2025-10-28 12:50:00|4308|4306|4304|4302|4309|4307|4303|4302|3170
1761656100000|2025-10-28 12:55:00|4305|4303|4308|4307|4309|4307|4301|4300|2941
1761656400000|2025-10-28 13:00:00|4309|4309|4305|4303|4312|4309|4304|4303|2162
1761656700000|2025-10-28 13:05:00|4306|4304|4303|4301|4307|4306|4303|4301|1691
1761657000000|2025-10-28 13:10:00|4304|4302|4312|4310|4312|4310|4304|4302|1764
1761657300000|2025-10-28 13:15:00|4311|4309|4314|4312|4315|4313|4311|4309|4119
1761657600000|2025-10-28 13:20:00|4313|4311|4319|4317|4319|4317|4310|4309|620
1761657900000|2025-10-28 13:25:00|4320|4318|4321|4319|4323|4321|4320|4318|1842
1761658200000|2025-10-28 13:30:00|4320|4317|4314|4312|4322|4320|4313|4311|1592
1761658500000|2025-10-28 13:35:00|4315|4313|4313|4311|4317|4315|4311|4309|788
1761658800000|2025-10-28 13:40:00|4314|4312|4308|4306|4314|4313|4307|4304|1917
1761659100000|2025-10-28 13:45:00|4307|4305|4311|4309|4312|4310|4305|4304|1687
1761659400000|2025-10-28 13:50:00|4312|4310|4314|4312|4316|4315|4312|4310|3927
1761659700000|2025-10-28 13:55:00|4313|4313|4314|4312|4318|4316|4311|4309|4476
1761660000000|2025-10-28 14:00:00|4316|4313|4319|4317|4319|4317|4313|4312|5743
1761660300000|2025-10-28 14:05:00|4318|4315|4310|4308|4318|4316|4310|4308|1868
1761660600000|2025-10-28 14:10:00|4311|4309|4308|4307|4314|4312|4308|4307|2447
1761660900000|2025-10-28 14:15:00|4309|4306|4311|4310|4313|4311|4309|4306|1682
1761661200000|2025-10-28 14:20:00|4310|4309|4303|4301|4310|4309|4302|4300|1668
1761661500000|2025-10-28 14:25:00|4304|4302|4308|4306|4309|4308|4303|4301|3102
1761661800000|2025-10-28 14:30:00|4307|4307|4303|4302|4311|4310|4303|4302|3906
1761662100000|2025-10-28 14:35:00|4304|4303|4304|4302|4306|4304|4300|4298|2586
1761662400000|2025-10-28 14:40:00|4303|4303|4307|4305|4307|4305|4300|4299|4206
1761662700000|2025-10-28 14:45:00|4306|4304|4307|4305|4308|4306|4300|4298|3950
1761663000000|2025-10-28 14:50:00|4306|4307|4304|4303|4312|4311|4301|4300|12893
1761663300000|2025-10-28 14:55:00|4305|4304|4295|4293|4306|4304|4295|4293|5880
1761663600000|2025-10-28 15:00:00|4296|4294|4294|4292|4297|4296|4291|4290|2475
1761663900000|2025-10-28 15:05:00|4293|4291|4293|4291|4296|4294|4291|4290|1192
1761664200000|2025-10-28 15:10:00|4292|4290|4295|4294|4297|4295|4290|4288|3779
1761664500000|2025-10-28 15:15:00|4296|4295|4293|4291|4297|4296|4293|4291|4867
1761664800000|2025-10-28 15:20:00|4295|4293|4306|4304|4306|4304|4294|4293|4782
1761665100000|2025-10-28 15:25:00|4305|4305|4321|4319|4322|4320|4305|4305|9386
1761665400000|2025-10-28 15:30:00|4320|4321|4323|4321|4327|4325|4320|4319|8942
1761665700000|2025-10-28 15:35:00|4322|4322|4321|4320|4326|4324|4321|4320|7908
1761666000000|2025-10-28 15:40:00|4322|4322|4319|4317|4324|4323|4318|4317|1726
1761666300000|2025-10-28 15:45:00|4320|4318|4319|4317|4322|4320|4318|4317|2198
1761666600000|2025-10-28 15:50:00|4320|4318|4319|4318|4321|4320|4319|4317|1847
1761666900000|2025-10-28 15:55:00|4318|4317|4315|4313|4320|4318|4315|4313|3996
1761667200000|2025-10-28 16:00:00|4316|4314|4319|4317|4319|4318|4316|4314|4418
1761667500000|2025-10-28 16:05:00|4318|4318|4322|4320|4323|4321|4318|4317|627
1761667800000|2025-10-28 16:10:00|4321|4319|4313|4312|4321|4319|4313|4311|1749
1761668100000|2025-10-28 16:15:00|4314|4311|4313|4312|4316|4315|4313|4311|2551
1761668400000|2025-10-28 16:20:00|4314|4313|4311|4309|4317|4315|4311|4309|3057
1761668700000|2025-10-28 16:25:00|4312|4310|4306|4304|4312|4311|4306|4304|8085
1761724800000|2025-10-29 08:00:00|4397|4393|4425|4421|4436|4434|4394|4391|16031
1761725100000|2025-10-29 08:05:00|4424|4419|4406|4402|4445|4442|4397|4392|11788
1761725400000|2025-10-29 08:10:00|4410|4405|4424|4421|4435|4432|4402|4400|9301
1761725700000|2025-10-29 08:15:00|4421|4422|4424|4422|4432|4430|4417|4415|6294
1761726000000|2025-10-29 08:20:00|4426|4424|4436|4434|4445|4442|4426|4424|14798
1761726300000|2025-10-29 08:25:00|4435|4435|4423|4421|4436|4435|4417|4416|9923
1761726600000|2025-10-29 08:30:00|4425|4422|4427|4424|4437|4435|4424|4421|10305
1761726900000|2025-10-29 08:35:00|4430|4428|4425|4423|4436|4434|4422|4421|7659
1761727200000|2025-10-29 08:40:00|4427|4424|4431|4428|4438|4435|4427|4424|8211
1761727500000|2025-10-29 08:45:00|4430|4427|4425|4422|4437|4435|4425|4422|5635
1761727800000|2025-10-29 08:50:00|4424|4421|4417|4415|4426|4425|4413|4411|10440
1761728100000|2025-10-29 08:55:00|4416|4416|4418|4416|4422|4420|4410|4408|4210
1761728400000|2025-10-29 09:00:00|4417|4414|4431|4428|4431|4429|4413|4411|2422
1761728700000|2025-10-29 09:05:00|4430|4429|4446|4444|4446|4445|4430|4429|17620
1761729000000|2025-10-29 09:10:00|4447|4445|4442|4441|4449|4447|4442|4441|5096
1761729300000|2025-10-29 09:15:00|4443|4442|4459|4457|4459|4457|4440|4438|18316
1761729600000|2025-10-29 09:20:00|4460|4458|4467|4465|4468|4466|4460|4458|12086
1761729900000|2025-10-29 09:25:00|4468|4464|4470|4468|4470|4469|4464|4463|10538
1761730200000|2025-10-29 09:30:00|4472|4469|4468|4466|4473|4471|4467|4466|10103
1761730500000|2025-10-29 09:35:00|4469|4467|4460|4458|4469|4467|4460|4458|4027
1761730800000|2025-10-29 09:40:00|4461|4459|4460|4459|4462|4459|4456|4455|2523
1761731100000|2025-10-29 09:45:00|4461|4460|4460|4459|4465|4463|4457|4455|4100
1761731400000|2025-10-29 09:50:00|4459|4458|4460|4458|4462|4460|4453|4452|6568
1761731700000|2025-10-29 09:55:00|4459|4459|4455|4453|4465|4462|4454|4453|3776
1761732000000|2025-10-29 10:00:00|4456|4452|4453|4452|4456|4454|4451|4449|2787
1761732300000|2025-10-29 10:05:00|4456|4451|4453|4450|4456|4454|4446|4443|18088
1761732600000|2025-10-29 10:10:00|4452|4451|4449|4447|4453|4451|4448|4446|9440
1761732900000|2025-10-29 10:15:00|4450|4448|4434|4432|4450|4448|4427|4426|7766
1761733200000|2025-10-29 10:20:00|4433|4430|4426|4423|4442|4440|4425|4423|12087
1761733500000|2025-10-29 10:25:00|4425|4424|4417|4415|4431|4429|4416|4413|4142
1761733800000|2025-10-29 10:30:00|4415|4413|4414|4412|4420|4418|4412|4410|4674
1761734100000|2025-10-29 10:35:00|4412|4411|4399|4397|4413|4411|4397|4396|5502
1761734400000|2025-10-29 10:40:00|4398|4396|4396|4394|4403|4401|4396|4394|6975
1761734700000|2025-10-29 10:45:00|4399|4398|4401|4399|4406|4404|4399|4397|5873
1761735000000|2025-10-29 10:50:00|4402|4400|4406|4404|4407|4405|4402|4399|3857
1761735300000|2025-10-29 10:55:00|4407|4405|4398|4396|4407|4406|4398|4396|15018
1761735600000|2025-10-29 11:00:00|4399|4397|4398|4396|4401|4400|4397|4395|3857
1761735900000|2025-10-29 11:05:00|4397|4395|4396|4395|4397|4396|4392|4391|1450
1761736200000|2025-10-29 11:10:00|4395|4394|4386|4383|4395|4394|4384|4383|4314
1761736500000|2025-10-29 11:15:00|4385|4384|4372|4370|4386|4384|4371|4370|5278
1761736800000|2025-10-29 11:20:00|4371|4368|4371|4369|4372|4371|4369|4367|1219
1761737100000|2025-10-29 11:25:00|4370|4368|4374|4372|4376|4374|4370|4368|4428
1761737400000|2025-10-29 11:30:00|4373|4371|4372|4371|4374|4372|4368|4366|2913
1761737700000|2025-10-29 11:35:00|4368|4366|4368|4366|4369|4368|4362|4361|2817
1761738000000|2025-10-29 11:40:00|4367|4367|4382|4380|4385|4383|4367|4367|4599
1761738300000|2025-10-29 11:45:00|4383|4382|4397|4395|4398|4395|4383|4382|4603
1761738600000|2025-10-29 11:50:00|4396|4394|4395|4393|4406|4404|4388|4386|10080
1761738900000|2025-10-29 11:55:00|4394|4394|4401|4399|4403|4401|4394|4394|6139
1761739200000|2025-10-29 12:00:00|4410|4391|4402|4400|4410|4400|4394|4391|2678
1761739500000|2025-10-29 12:05:00|4404|4402|4419|4417|4420|4418|4404|4402|6243
1761739800000|2025-10-29 12:10:00|4420|4418|4420|4418|4422|4420|4418|4415|5028
1761740100000|2025-10-29 12:15:00|4423|4421|4430|4428|4432|4429|4421|4420|5133
1761740400000|2025-10-29 12:20:00|4431|4425|4436|4435|4439|4437|4426|4425|7533
1761740700000|2025-10-29 12:25:00|4437|4434|4446|4445|4451|4449|4433|4431|10946
1761741000000|2025-10-29 12:30:00|4443|4441|4443|4441|4449|4448|4440|4439|9403
1761741300000|2025-10-29 12:35:00|4440|4438|4432|4430|4440|4438|4428|4426|11003
1761741600000|2025-10-29 12:40:00|4431|4428|4424|4421|4431|4428|4420|4419|9492
1761741900000|2025-10-29 12:45:00|4423|4422|4416|4415|4423|4422|4415|4414|4192
1761742200000|2025-10-29 12:50:00|4415|4412|4412|4409|4415|4413|4407|4405|3067
1761742500000|2025-10-29 12:55:00|4411|4410|4405|4403|4418|4416|4405|4403|3502
1761742800000|2025-10-29 13:00:00|4402|4402|4403|4401|4405|4404|4401|4398|2815
1761743100000|2025-10-29 13:05:00|4401|4399|4406|4405|4406|4405|4399|4397|2172
1761743400000|2025-10-29 13:10:00|4405|4404|4416|4415|4419|4417|4400|4398|4987
1761743700000|2025-10-29 13:15:00|4415|4414|4412|4410|4421|4419|4412|4410|5388
1761744000000|2025-10-29 13:20:00|4414|4411|4400|4397|4416|4414|4398|4396|3126
1761744300000|2025-10-29 13:25:00|4399|4395|4391|4388|4399|4395|4389|4386|13402
1761744600000|2025-10-29 13:30:00|4390|4389|4403|4400|4403|4400|4387|4386|4258
1761744900000|2025-10-29 13:35:00|4404|4401|4397|4395|4408|4406|4397|4394|4455
1761745200000|2025-10-29 13:40:00|4396|4394|4394|4392|4397|4395|4393|4390|3251
1761745500000|2025-10-29 13:45:00|4393|4391|4381|4379|4393|4391|4375|4373|5951
1761745800000|2025-10-29 13:50:00|4383|4381|4386|4384|4388|4386|4380|4379|5691
1761746100000|2025-10-29 13:55:00|4385|4385|4390|4388|4391|4389|4383|4382|6292
1761746400000|2025-10-29 14:00:00|4391|4391|4397|4395|4399|4397|4389|4387|6463
1761746700000|2025-10-29 14:05:00|4396|4394|4403|4402|4404|4403|4396|4394|2482
1761747000000|2025-10-29 14:10:00|4404|4403|4407|4405|4410|4408|4403|4401|4892
1761747300000|2025-10-29 14:15:00|4408|4406|4404|4402|4408|4407|4399|4397|1948
1761747600000|2025-10-29 14:20:00|4403|4401|4391|4389|4407|4404|4391|4389|2850
1761747900000|2025-10-29 14:25:00|4392|4391|4400|4398|4403|4401|4392|4390|3288
1761748200000|2025-10-29 14:30:00|4401|4397|4382|4380|4401|4398|4380|4377|3024
1761748500000|2025-10-29 14:35:00|4383|4381|4387|4384|4388|4387|4383|4381|1555
1761748800000|2025-10-29 14:40:00|4386|4385|4383|4381|4387|4386|4382|4381|4644
1761749100000|2025-10-29 14:45:00|4382|4382|4377|4376|4387|4385|4377|4374|3326
1761749400000|2025-10-29 14:50:00|4378|4377|4367|4365|4382|4380|4367|4365|4041
1761749700000|2025-10-29 14:55:00|4369|4366|4364|4363|4369|4368|4361|4359|2519
1761750000000|2025-10-29 15:00:00|4363|4362|4364|4361|4368|4367|4360|4358|2673
1761750300000|2025-10-29 15:05:00|4363|4362|4364|4362|4365|4364|4358|4356|4685
1761750600000|2025-10-29 15:10:00|4362|4360|4369|4367|4372|4370|4358|4356|3692
1761750900000|2025-10-29 15:15:00|4370|4368|4364|4362|4372|4370|4363|4362|4432
1761751200000|2025-10-29 15:20:00|4363|4361|4363|4360|4363|4361|4353|4351|12966
1761751500000|2025-10-29 15:25:00|4365|4361|4367|4365|4367|4365|4358|4356|5438
1761751800000|2025-10-29 15:30:00|4368|4366|4372|4370|4378|4375|4367|4365|4094
1761752100000|2025-10-29 15:35:00|4370|4368|4374|4372|4374|4372|4367|4366|5221
1761752400000|2025-10-29 15:40:00|4377|4375|4370|4367|4378|4376|4367|4366|2778
1761752700000|2025-10-29 15:45:00|4369|4366|4371|4370|4374|4372|4365|4363|3796
1761753000000|2025-10-29 15:50:00|4373|4371|4373|4371|4377|4375|4372|4370|2577
1761753300000|2025-10-29 15:55:00|4372|4370|4366|4365|4373|4372|4366|4365|8912
1761753600000|2025-10-29 16:00:00|4365|4364|4370|4368|4371|4369|4365|4364|6031
1761753900000|2025-10-29 16:05:00|4371|4369|4380|4379|4383|4381|4369|4367|6086
1761754200000|2025-10-29 16:10:00|4381|4378|4387|4386|4390|4388|4379|4378|9430
1761754500000|2025-10-29 16:15:00|4388|4387|4387|4385|4389|4387|4382|4381|14019
1761754800000|2025-10-29 16:20:00|4388|4387|4389|4387|4395|4393|4387|4386|10718
1761755100000|2025-10-29 16:25:00|4388|4386|4381|4379|4388|4386|4381|4379|11890
1761811200000|2025-10-30 08:00:00|4371|4361|4374|4370|4380|4376|4358|4354|7205
1761811500000|2025-10-30 08:05:00|4373|4369|4351|4349|4373|4372|4347|4345|3293
1761811800000|2025-10-30 08:10:00|4352|4348|4349|4347|4352|4350|4343|4340|7366
1761812100000|2025-10-30 08:15:00|4348|4345|4357|4354|4364|4361|4348|4345|3762
1761812400000|2025-10-30 08:20:00|4358|4355|4356|4353|4360|4357|4351|4349|921
1761812700000|2025-10-30 08:25:00|4355|4352|4362|4359|4370|4367|4347|4344|2139
1761813000000|2025-10-30 08:30:00|4361|4358|4359|4356|4365|4362|4357|4355|1954
1761813300000|2025-10-30 08:35:00|4362|4357|4356|4354|4367|4364|4356|4354|1993
1761813600000|2025-10-30 08:40:00|4357|4355|4367|4364|4368|4366|4357|4354|1785
1761813900000|2025-10-30 08:45:00|4366|4365|4362|4360|4367|4365|4362|4360|4409
1761814200000|2025-10-30 08:50:00|4361|4359|4364|4362|4367|4365|4361|4359|2678
1761814500000|2025-10-30 08:55:00|4365|4363|4361|4359|4365|4363|4361|4359|2744
1761814800000|2025-10-30 09:00:00|4360|4358|4347|4345|4361|4359|4344|4342|2788
1761815100000|2025-10-30 09:05:00|4349|4346|4346|4344|4351|4350|4345|4343|2339
1761815400000|2025-10-30 09:10:00|4345|4345|4339|4337|4345|4345|4339|4337|2883
1761815700000|2025-10-30 09:15:00|4340|4338|4334|4333|4341|4340|4333|4332|5151
1761816000000|2025-10-30 09:20:00|4336|4334|4337|4334|4339|4337|4333|4331|4025
1761816300000|2025-10-30 09:25:00|4338|4335|4338|4336|4340|4338|4334|4333|7296
1761816600000|2025-10-30 09:30:00|4339|4337|4329|4327|4340|4337|4328|4326|2794
1761816900000|2025-10-30 09:35:00|4330|4328|4338|4337|4339|4337|4330|4328|3900
1761817200000|2025-10-30 09:40:00|4337|4335|4344|4342|4346|4344|4336|4334|5808
1761817500000|2025-10-30 09:45:00|4343|4340|4347|4345|4349|4347|4340|4338|1688
1761817800000|2025-10-30 09:50:00|4346|4344|4351|4349|4353|4351|4344|4342|1421
1761818100000|2025-10-30 09:55:00|4352|4350|4349|4347|4352|4351|4348|4347|2251
1761818400000|2025-10-30 10:00:00|4348|4348|4350|4348|4351|4349|4348|4347|796
1761818700000|2025-10-30 10:05:00|4349|4349|4350|4349|4351|4349|4347|4345|1276
1761819000000|2025-10-30 10:10:00|4351|4350|4353|4351|4356|4355|4350|4350|4211
1761819300000|2025-10-30 10:15:00|4352|4352|4354|4352|4355|4353|4350|4349|387
1761819600000|2025-10-30 10:20:00|4353|4351|4355|4353|4358|4356|4353|4351|1709
1761819900000|2025-10-30 10:25:00|4356|4354|4351|4350|4356|4354|4349|4348|355
1761820200000|2025-10-30 10:30:00|4352|4351|4356|4354|4357|4355|4352|4351|1136
1761820500000|2025-10-30 10:35:00|4355|4353|4355|4354|4357|4355|4351|4350|2287
1761820800000|2025-10-30 10:40:00|4356|4353|4355|4354|4356|4354|4351|4349|3359
1761821100000|2025-10-30 10:45:00|4356|4353|4354|4351|4361|4358|4353|4351|4298
1761821400000|2025-10-30 10:50:00|4355|4352|4357|4355|4359|4358|4355|4352|1573
1761821700000|2025-10-30 10:55:00|4356|4354|4351|4350|4356|4354|4350|4348|6680
1761822000000|2025-10-30 11:00:00|4352|4349|4349|4347|4352|4349|4345|4344|4896
1761822300000|2025-10-30 11:05:00|4351|4348|4351|4349|4354|4352|4350|4348|1817
1761822600000|2025-10-30 11:10:00|4352|4350|4343|4340|4354|4352|4343|4340|596
1761822900000|2025-10-30 11:15:00|4342|4341|4339|4337|4344|4342|4337|4336|1704
1761823200000|2025-10-30 11:20:00|4338|4338|4336|4334|4339|4338|4335|4333|770
1761823500000|2025-10-30 11:25:00|4335|4333|4332|4330|4336|4333|4331|4330|4805
1761823800000|2025-10-30 11:30:00|4330|4328|4331|4328|4331|4329|4329|4327|1978
1761824100000|2025-10-30 11:35:00|4330|4329|4333|4331|4333|4331|4330|4328|557
1761824400000|2025-10-30 11:40:00|4332|4332|4335|4333|4336|4334|4332|4332|2641
1761824700000|2025-10-30 11:45:00|4334|4332|4333|4331|4335|4333|4332|4330|102
1761825000000|2025-10-30 11:50:00|4332|4330|4329|4327|4333|4331|4329|4327|74
1761825300000|2025-10-30 11:55:00|4328|4328|4335|4333|4335|4333|4328|4328|2489
1761825600000|2025-10-30 12:00:00|4334|4332|4343|4341|4343|4342|4334|4332|2921
1761825900000|2025-10-30 12:05:00|4344|4342|4345|4343|4345|4343|4339|4338|1766
1761826200000|2025-10-30 12:10:00|4344|4342|4336|4334|4345|4343|4335|4333|3521
1761826500000|2025-10-30 12:15:00|4335|4333|4334|4332|4336|4334|4333|4332|559
1761826800000|2025-10-30 12:20:00|4335|4333|4338|4336|4339|4337|4335|4333|1532
1761827100000|2025-10-30 12:25:00|4337|4335|4336|4335|4338|4336|4335|4334|1014
1761827400000|2025-10-30 12:30:00|4337|4333|4337|4335|4338|4336|4332|4330|1535
1761827700000|2025-10-30 12:35:00|4338|4336|4334|4332|4338|4337|4334|4332|858
1761828000000|2025-10-30 12:40:00|4336|4331|4333|4331|4336|4334|4330|4329|3392
1761828300000|2025-10-30 12:45:00|4331|4329|4331|4329|4332|4331|4329|4327|1563
1761828600000|2025-10-30 12:50:00|4332|4330|4335|4333|4340|4337|4332|4329|847
1761828900000|2025-10-30 12:55:00|4336|4332|4335|4333|4336|4334|4333|4330|2395
1761829200000|2025-10-30 13:00:00|4336|4334|4338|4336|4341|4340|4335|4334|1966
1761829500000|2025-10-30 13:05:00|4339|4337|4340|4338|4343|4341|4337|4335|2203
1761829800000|2025-10-30 13:10:00|4339|4337|4349|4347|4350|4347|4336|4334|5949
1761830100000|2025-10-30 13:15:00|4350|4346|4340|4337|4352|4350|4338|4336|4564
1761830400000|2025-10-30 13:20:00|4339|4336|4341|4339|4342|4341|4337|4335|1275
1761830700000|2025-10-30 13:25:00|4342|4340|4347|4345|4347|4345|4339|4337|2004
1761831000000|2025-10-30 13:30:00|4346|4344|4347|4345|4351|4349|4345|4343|4778
1761831300000|2025-10-30 13:35:00|4346|4344|4339|4337|4346|4344|4336|4335|1977
1761831600000|2025-10-30 13:40:00|4338|4335|4345|4343|4346|4344|4338|4335|1168
1761831900000|2025-10-30 13:45:00|4344|4342|4343|4341|4350|4348|4343|4341|3946
1761832200000|2025-10-30 13:50:00|4344|4342|4344|4342|4352|4350|4342|4340|4017
1761832500000|2025-10-30 13:55:00|4345|4343|4339|4338|4345|4344|4339|4338|1917
1761832800000|2025-10-30 14:00:00|4337|4337|4321|4320|4338|4337|4319|4317|6064
1761833100000|2025-10-30 14:05:00|4322|4319|4323|4321|4325|4323|4319|4317|8099
1761833400000|2025-10-30 14:10:00|4322|4320|4320|4318|4327|4325|4319|4317|1462
1761833700000|2025-10-30 14:15:00|4319|4317|4318|4317|4321|4319|4318|4316|372
1761834000000|2025-10-30 14:20:00|4317|4316|4322|4321|4326|4324|4317|4315|4398
1761834300000|2025-10-30 14:25:00|4321|4320|4317|4315|4322|4320|4315|4313|5514
1761834600000|2025-10-30 14:30:00|4316|4314|4323|4321|4325|4324|4316|4314|4209
1761834900000|2025-10-30 14:35:00|4322|4320|4313|4311|4326|4324|4313|4311|5100
1761835200000|2025-10-30 14:40:00|4314|4312|4307|4306|4317|4315|4307|4305|9512
1761835500000|2025-10-30 14:45:00|4308|4305|4311|4309|4314|4312|4306|4305|6573
1761835800000|2025-10-30 14:50:00|4312|4310|4311|4309|4316|4315|4310|4309|4231
1761836100000|2025-10-30 14:55:00|4310|4310|4314|4312|4316|4315|4310|4308|7151
1761836400000|2025-10-30 15:00:00|4315|4313|4311|4310|4315|4314|4309|4308|2362
1761836700000|2025-10-30 15:05:00|4312|4311|4312|4310|4312|4311|4308|4306|3404
1761837000000|2025-10-30 15:10:00|4311|4309|4312|4310|4312|4311|4309|4308|2378
1761837300000|2025-10-30 15:15:00|4311|4311|4311|4310|4314|4313|4309|4307|7527
1761837600000|2025-10-30 15:20:00|4312|4309|4310|4308|4312|4310|4309|4307|2118
1761837900000|2025-10-30 15:25:00|4309|4307|4308|4307|4311|4310|4308|4306|9734
1761838200000|2025-10-30 15:30:00|4309|4308|4300|4299|4310|4308|4299|4297|14504
1761838500000|2025-10-30 15:35:00|4299|4298|4305|4304|4305|4304|4299|4297|7269
1761838800000|2025-10-30 15:40:00|4306|4305|4305|4304|4306|4305|4300|4299|2672
1761839100000|2025-10-30 15:45:00|4306|4305|4313|4311|4314|4313|4306|4305|4398
1761839400000|2025-10-30 15:50:00|4312|4310|4310|4309|4313|4312|4305|4303|3295
1761839700000|2025-10-30 15:55:00|4311|4308|4309|4308|4314|4313|4309|4308|5400
1761840000000|2025-10-30 16:00:00|4310|4309|4309|4307|4310|4309|4307|4305|3414
1761840300000|2025-10-30 16:05:00|4308|4306|4308|4307|4312|4311|4307|4305|702
1761840600000|2025-10-30 16:10:00|4309|4308|4314|4312|4314|4312|4308|4307|3012
1761840900000|2025-10-30 16:15:00|4313|4311|4314|4312|4314|4312|4309|4308|12895
1761841200000|2025-10-30 16:20:00|4312|4311|4312|4311|4313|4311|4309|4308|7226
1761841500000|2025-10-30 16:25:00|4311|4310|4314|4313|4316|4314|4311|4310|7330
1761897600000|2025-10-31 08:00:00|4306|4300|4300|4296|4316|4312|4299|4294|3294
1761897900000|2025-10-31 08:05:00|4299|4295|4300|4297|4302|4299|4293|4290|1000
1761898200000|2025-10-31 08:10:00|4299|4298|4294|4291|4302|4299|4293|4291|1757
1761898500000|2025-10-31 08:15:00|4293|4290|4291|4288|4295|4293|4287|4285|3183
1761898800000|2025-10-31 08:20:00|4290|4287|4287|4285|4291|4288|4283|4281|2299
1761899100000|2025-10-31 08:25:00|4286|4284|4284|4283|4289|4288|4283|4281|1509
1761899400000|2025-10-31 08:30:00|4285|4284|4289|4288|4289|4288|4285|4283|2195
1761899700000|2025-10-31 08:35:00|4290|4289|4289|4287|4293|4291|4289|4286|1204
1761900000000|2025-10-31 08:40:00|4288|4286|4287|4285|4290|4288|4287|4285|7510
1761900300000|2025-10-31 08:45:00|4288|4286|4291|4289|4294|4292|4285|4283|8703
1761900600000|2025-10-31 08:50:00|4292|4290|4294|4292|4296|4294|4291|4290|4317
1761900900000|2025-10-31 08:55:00|4295|4293|4295|4294|4298|4296|4291|4289|5041
1761901200000|2025-10-31 09:00:00|4296|4293|4295|4293|4299|4297|4293|4291|2853
1761901500000|2025-10-31 09:05:00|4294|4294|4293|4291|4297|4294|4293|4291|1837
1761901800000|2025-10-31 09:10:00|4292|4290|4288|4286|4292|4290|4288|4286|2349
1761902100000|2025-10-31 09:15:00|4289|4287|4288|4286|4289|4288|4288|4286|822
1761902400000|2025-10-31 09:20:00|4287|4284|4290|4288|4290|4288|4286|4284|3680
1761902700000|2025-10-31 09:25:00|4289|4287|4282|4280|4289|4288|4281|4279|2024
1761903000000|2025-10-31 09:30:00|4281|4281|4281|4279|4282|4281|4279|4277|2846
1761903300000|2025-10-31 09:35:00|4280|4278|4282|4281|4282|4281|4279|4278|4536
1761903600000|2025-10-31 09:40:00|4283|4282|4280|4279|4283|4282|4279|4278|5814
1761903900000|2025-10-31 09:45:00|4281|4280|4284|4282|4284|4283|4281|4280|1347
1761904200000|2025-10-31 09:50:00|4286|4283|4285|4284|4288|4286|4282|4281|2264
1761904500000|2025-10-31 09:55:00|4284|4283|4280|4278|4284|4284|4280|4278|486
1761904800000|2025-10-31 10:00:00|4279|4276|4276|4274|4279|4276|4275|4273|1320
1761905100000|2025-10-31 10:05:00|4275|4271|4270|4269|4275|4272|4269|4268|3591
1761905400000|2025-10-31 10:10:00|4269|4268|4266|4264|4271|4269|4266|4264|3450
1761905700000|2025-10-31 10:15:00|4265|4262|4266|4264|4266|4265|4263|4261|3174
1761906000000|2025-10-31 10:20:00|4265|4265|4270|4268|4270|4268|4265|4265|2165
1761906300000|2025-10-31 10:25:00|4269|4267|4270|4268|4271|4270|4269|4267|989
1761906600000|2025-10-31 10:30:00|4269|4269|4268|4267|4270|4269|4265|4263|1736
1761906900000|2025-10-31 10:35:00|4267|4266|4271|4269|4271|4269|4266|4264|1114
1761907200000|2025-10-31 10:40:00|4272|4270|4276|4274|4276|4274|4271|4269|1915
1761907500000|2025-10-31 10:45:00|4277|4275|4277|4275|4277|4276|4272|4270|2183
1761907800000|2025-10-31 10:50:00|4276|4274|4277|4276|4281|4279|4276|4274|3794
1761908100000|2025-10-31 10:55:00|4276|4275|4274|4273|4277|4276|4274|4272|1363
1761908400000|2025-10-31 11:00:00|4275|4274|4266|4264|4277|4276|4264|4262|2612
1761908700000|2025-10-31 11:05:00|4269|4266|4268|4266|4269|4268|4266|4264|5738
1761909000000|2025-10-31 11:10:00|4269|4267|4274|4272|4274|4272|4269|4267|664
1761909300000|2025-10-31 11:15:00|4275|4273|4275|4273|4275|4273|4273|4272|397
1761909600000|2025-10-31 11:20:00|4274|4274|4278|4276|4279|4277|4274|4272|615
1761909900000|2025-10-31 11:25:00|4279|4277|4280|4278|4280|4279|4275|4274|2772
1761910200000|2025-10-31 11:30:00|4281|4279|4276|4274|4281|4279|4275|4273|1298
1761910500000|2025-10-31 11:35:00|4275|4273|4275|4273|4276|4274|4275|4273|142
1761910800000|2025-10-31 11:40:00|4276|4274|4279|4277|4279|4277|4275|4273|693
1761911100000|2025-10-31 11:45:00|4278|4276|4285|4283|4285|4283|4277|4276|2069
1761911400000|2025-10-31 11:50:00|4284|4282|4285|4283|4286|4285|4283|4282|3982
1761911700000|2025-10-31 11:55:00|4287|4284|4284|4282|4287|4286|4284|4282|3976
1761912000000|2025-10-31 12:00:00|4285|4281|4281|4279|4285|4283|4280|4278|4464
1761912300000|2025-10-31 12:05:00|4280|4280|4279|4277|4280|4280|4277|4275|2968
1761912600000|2025-10-31 12:10:00|4278|4276|4278|4277|4280|4279|4277|4276|1764
1761912900000|2025-10-31 12:15:00|4280|4276|4283|4281|4283|4281|4279|4276|512
1761913200000|2025-10-31 12:20:00|4282|4282|4282|4280|4284|4283|4282|4280|1519
1761913500000|2025-10-31 12:25:00|4281|4279|4280|4278|4281|4279|4279|4277|2801
1761913800000|2025-10-31 12:30:00|4279|4277|4282|4280|4282|4280|4278|4276|1079
1761914100000|2025-10-31 12:35:00|4281|4279|4279|4277|4281|4279|4277|4275|1029
1761914400000|2025-10-31 12:40:00|4278|4276|4277|4275|4279|4277|4277|4275|480
1761914700000|2025-10-31 12:45:00|4276|4276|4273|4271|4276|4276|4273|4271|1501
1761915000000|2025-10-31 12:50:00|4272|4270|4267|4266|4272|4270|4267|4265|3344
1761915300000|2025-10-31 12:55:00|4266|4265|4265|4263|4266|4265|4263|4261|2283
1761915600000|2025-10-31 13:00:00|4266|4264|4266|4264|4267|4266|4265|4264|776
1761915900000|2025-10-31 13:05:00|4264|4263|4266|4264|4266|4264|4262|4261|2204
1761916200000|2025-10-31 13:10:00|4265|4263|4275|4273|4277|4275|4264|4262|870
1761916500000|2025-10-31 13:15:00|4276|4274|4281|4279|4281|4280|4273|4271|4006
1761916800000|2025-10-31 13:20:00|4280|4278|4285|4284|4285|4284|4280|4278|2733
1761917100000|2025-10-31 13:25:00|4286|4283|4287|4285|4288|4286|4285|4283|637
1761917400000|2025-10-31 13:30:00|4286|4284|4280|4278|4286|4284|4279|4277|3334
1761917700000|2025-10-31 13:35:00|4279|4277|4276|4274|4279|4277|4275|4274|3849
1761918000000|2025-10-31 13:40:00|4275|4273|4274|4272|4275|4273|4271|4269|3720
1761918300000|2025-10-31 13:45:00|4275|4273|4270|4268|4275|4273|4267|4266|3516
1761918600000|2025-10-31 13:50:00|4268|4267|4273|4271|4274|4272|4268|4267|4196
1761918900000|2025-10-31 13:55:00|4272|4270|4275|4273|4275|4274|4270|4269|3387
1761919200000|2025-10-31 14:00:00|4276|4274|4275|4274|4281|4279|4274|4272|4277
1761919500000|2025-10-31 14:05:00|4278|4276|4276|4274|4278|4276|4275|4273|3715
1761919800000|2025-10-31 14:10:00|4275|4273|4278|4277|4280|4278|4275|4273|2445
1761920100000|2025-10-31 14:15:00|4277|4276|4278|4276|4280|4278|4277|4275|3327
1761920400000|2025-10-31 14:20:00|4277|4275|4274|4273|4279|4278|4274|4273|2020
1761920700000|2025-10-31 14:25:00|4275|4274|4270|4268|4275|4274|4270|4268|2280
1761921000000|2025-10-31 14:30:00|4271|4269|4271|4269|4274|4273|4271|4269|2856
1761921300000|2025-10-31 14:35:00|4272|4270|4279|4277|4279|4277|4271|4270|1780
1761921600000|2025-10-31 14:40:00|4278|4275|4274|4272|4280|4279|4273|4271|4379
1761921900000|2025-10-31 14:45:00|4276|4273|4271|4269|4276|4274|4269|4268|3081
1761922200000|2025-10-31 14:50:00|4272|4270|4277|4276|4277|4276|4270|4269|3306
1761922500000|2025-10-31 14:55:00|4278|4277|4289|4287|4290|4288|4278|4276|1528
1761922800000|2025-10-31 15:00:00|4288|4286|4292|4290|4294|4292|4286|4285|3388
1761923100000|2025-10-31 15:05:00|4293|4291|4297|4295|4299|4297|4293|4291|4280
1761923400000|2025-10-31 15:10:00|4296|4293|4289|4287|4296|4294|4289|4287|1533
1761923700000|2025-10-31 15:15:00|4290|4288|4295|4293|4295|4294|4288|4287|2930
1761924000000|2025-10-31 15:20:00|4294|4294|4292|4290|4298|4296|4291|4290|6769
1761924300000|2025-10-31 15:25:00|4291|4288|4286|4285|4291|4288|4285|4283|11642
1761924600000|2025-10-31 15:30:00|4285|4284|4284|4283|4285|4284|4281|4279|4956
1761924900000|2025-10-31 15:35:00|4285|4284|4284|4283|4285|4284|4282|4281|1992
1761925200000|2025-10-31 15:40:00|4283|4282|4290|4287|4291|4290|4278|4277|5569
1761925500000|2025-10-31 15:45:00|4289|4288|4277|4276|4293|4291|4277|4276|4714
1761925800000|2025-10-31 15:50:00|4275|4274|4275|4274|4279|4278|4274|4273|2307
1761926100000|2025-10-31 15:55:00|4276|4275|4274|4273|4277|4276|4273|4272|4863
1761926400000|2025-10-31 16:00:00|4275|4274|4274|4272|4277|4275|4272|4271|5189
1761926700000|2025-10-31 16:05:00|4275|4273|4272|4271|4278|4277|4272|4271|6895
1761927000000|2025-10-31 16:10:00|4273|4272|4269|4268|4274|4273|4269|4268|7263
1761927300000|2025-10-31 16:15:00|4268|4267|4267|4265|4268|4267|4265|4264|6629
1761927600000|2025-10-31 16:20:00|4266|4266|4271|4269|4271|4269|4265|4264|6430
1761927900000|2025-10-31 16:25:00|4273|4270|4277|4275|4277|4276|4270|4269|9848
1762156800000|2025-11-03 08:00:00|4263|4260|4252|4250|4265|4263|4249|4245|15211
1762157100000|2025-11-03 08:05:00|4254|4251|4268|4265|4269|4266|4254|4250|3332
1762157400000|2025-11-03 08:10:00|4267|4266|4269|4266|4272|4270|4267|4265|5069
1762157700000|2025-11-03 08:15:00|4268|4267|4265|4263|4270|4268|4265|4263|8687
1762158000000|2025-11-03 08:20:00|4264|4262|4270|4269|4272|4270|4260|4258|3389
1762158300000|2025-11-03 08:25:00|4271|4270|4277|4275|4278|4276|4271|4270|4801
1762158600000|2025-11-03 08:30:00|4278|4274|4271|4269|4278|4275|4271|4269|6091
1762158900000|2025-11-03 08:35:00|4272|4270|4278|4277|4278|4277|4271|4270|3206
1762159200000|2025-11-03 08:40:00|4277|4276|4289|4287|4289|4287|4275|4274|6589
1762159500000|2025-11-03 08:45:00|4290|4292|4308|4306|4309|4307|4290|4291|8555
1762159800000|2025-11-03 08:50:00|4311|4309|4318|4315|4320|4318|4309|4308|10824
1762160100000|2025-11-03 08:55:00|4319|4316|4330|4328|4331|4330|4317|4315|6898
1762160400000|2025-11-03 09:00:00|4331|4329|4329|4328|4337|4336|4326|4324|11842
1762160700000|2025-11-03 09:05:00|4330|4329|4337|4335|4338|4336|4329|4327|10057
1762161000000|2025-11-03 09:10:00|4336|4336|4342|4341|4346|4344|4336|4335|4063
1762161300000|2025-11-03 09:15:00|4344|4342|4350|4349|4352|4350|4341|4340|6048
1762161600000|2025-11-03 09:20:00|4351|4348|4346|4344|4351|4350|4345|4344|6015
1762161900000|2025-11-03 09:25:00|4345|4343|4346|4344|4346|4344|4342|4340|9291
1762162200000|2025-11-03 09:30:00|4345|4343|4344|4343|4349|4348|4344|4342|9474
1762162500000|2025-11-03 09:35:00|4346|4344|4349|4347|4350|4348|4343|4341|10342
1762162800000|2025-11-03 09:40:00|4348|4346|4353|4351|4355|4354|4348|4346|4588
1762163100000|2025-11-03 09:45:00|4352|4352|4350|4348|4355|4353|4347|4346|1158
1762163400000|2025-11-03 09:50:00|4352|4349|4351|4349|4353|4351|4348|4346|4934
1762163700000|2025-11-03 09:55:00|4350|4350|4351|4349|4355|4353|4350|4348|1719
1762164000000|2025-11-03 10:00:00|4350|4350|4353|4351|4355|4353|4350|4350|3052
1762164300000|2025-11-03 10:05:00|4352|4350|4354|4352|4354|4352|4349|4347|5137
1762164600000|2025-11-03 10:10:00|4353|4353|4353|4351|4355|4354|4352|4351|3658
1762164900000|2025-11-03 10:15:00|4352|4352|4366|4365|4367|4365|4352|4352|5980
1762165200000|2025-11-03 10:20:00|4371|4369|4373|4371|4378|4375|4369|4368|7402
1762165500000|2025-11-03 10:25:00|4372|4370|4368|4367|4372|4370|4367|4366|6096
1762165800000|2025-11-03 10:30:00|4367|4366|4367|4365|4368|4366|4367|4365|1856
1762166100000|2025-11-03 10:35:00|4366|4363|4366|4364|4369|4367|4363|4362|3076
1762166400000|2025-11-03 10:40:00|4365|4363|4359|4357|4365|4364|4359|4357|3151
1762166700000|2025-11-03 10:45:00|4358|4356|4358|4356|4361|4359|4357|4356|2777
1762167000000|2025-11-03 10:50:00|4357|4355|4357|4356|4359|4357|4353|4352|3798
1762167300000|2025-11-03 10:55:00|4356|4355|4356|4354|4357|4356|4355|4353|3781
1762167600000|2025-11-03 11:00:00|4357|4356|4361|4360|4361|4360|4355|4354|3414
1762167900000|2025-11-03 11:05:00|4363|4361|4362|4360|4363|4362|4360|4359|4204
1762168200000|2025-11-03 11:10:00|4363|4361|4362|4360|4363|4362|4359|4358|1936
1762168500000|2025-11-03 11:15:00|4363|4361|4367|4366|4368|4366|4363|4361|2059
1762168800000|2025-11-03 11:20:00|4368|4367|4369|4368|4369|4368|4365|4364|5779
1762169100000|2025-11-03 11:25:00|4368|4367|4364|4363|4368|4367|4364|4363|2802
1762169400000|2025-11-03 11:30:00|4363|4362|4362|4360|4366|4364|4361|4360|1408
1762169700000|2025-11-03 11:35:00|4360|4358|4358|4357|4362|4360|4358|4356|8956
1762170000000|2025-11-03 11:40:00|4357|4355|4358|4356|4358|4357|4355|4354|995
1762170300000|2025-11-03 11:45:00|4357|4355|4357|4356|4358|4356|4357|4355|2049
1762170600000|2025-11-03 11:50:00|4358|4357|4355|4353|4359|4357|4354|4353|1697
1762170900000|2025-11-03 11:55:00|4354|4352|4349|4347|4354|4352|4348|4346|2036
1762171200000|2025-11-03 12:00:00|4348|4346|4352|4350|4352|4351|4347|4345|5379
1762171500000|2025-11-03 12:05:00|4351|4349|4346|4345|4352|4350|4346|4344|2241
1762171800000|2025-11-03 12:10:00|4347|4344|4347|4346|4347|4346|4346|4344|1797
1762172100000|2025-11-03 12:15:00|4346|4345|4358|4356|4360|4359|4346|4345|8782
1762172400000|2025-11-03 12:20:00|4357|4355|4351|4349|4357|4355|4349|4348|2734
1762172700000|2025-11-03 12:25:00|4350|4347|4344|4342|4350|4348|4344|4342|1203
1762173000000|2025-11-03 12:30:00|4343|4341|4343|4341|4343|4341|4341|4340|2007
1762173300000|2025-11-03 12:35:00|4342|4340|4339|4338|4343|4341|4339|4338|2269
1762173600000|2025-11-03 12:40:00|4340|4339|4338|4336|4340|4339|4335|4334|1517
1762173900000|2025-11-03 12:45:00|4337|4335|4337|4335|4339|4337|4336|4335|1847
1762174200000|2025-11-03 12:50:00|4336|4334|4341|4339|4341|4340|4335|4334|1903
1762174500000|2025-11-03 12:55:00|4340|4338|4334|4332|4340|4338|4334|4332|1632
1762174800000|2025-11-03 13:00:00|4333|4331|4322|4320|4333|4331|4322|4320|5345
1762175100000|2025-11-03 13:05:00|4321|4319|4321|4319|4326|4324|4321|4319|2259
1762175400000|2025-11-03 13:10:00|4320|4318|4322|4320|4322|4320|4318|4316|883
1762175700000|2025-11-03 13:15:00|4323|4321|4326|4325|4326|4325|4320|4318|3316
1762176000000|2025-11-03 13:20:00|4328|4326|4330|4329|4335|4333|4326|4324|4697
1762176300000|2025-11-03 13:25:00|4329|4328|4331|4330|4331|4330|4328|4326|2723
1762176600000|2025-11-03 13:30:00|4330|4329|4334|4333|4336|4335|4330|4328|2496
1762176900000|2025-11-03 13:35:00|4333|4332|4332|4330|4333|4332|4331|4329|3572
1762177200000|2025-11-03 13:40:00|4331|4329|4326|4324|4331|4330|4325|4324|4494
1762177500000|2025-11-03 13:45:00|4325|4325|4327|4325|4328|4327|4325|4324|2421
1762177800000|2025-11-03 13:50:00|4326|4324|4320|4319|4327|4324|4320|4319|4497
1762178100000|2025-11-03 13:55:00|4319|4318|4319|4317|4320|4318|4317|4315|4164
1762178400000|2025-11-03 14:00:00|4320|4318|4317|4315|4320|4318|4315|4313|5086
1762178700000|2025-11-03 14:05:00|4316|4314|4318|4317|4318|4317|4315|4314|6508
1762179000000|2025-11-03 14:10:00|4317|4316|4311|4310|4317|4316|4311|4310|11777
1762179300000|2025-11-03 14:15:00|4310|4309|4313|4312|4313|4312|4309|4308|1958
1762179600000|2025-11-03 14:20:00|4314|4313|4313|4312|4315|4314|4313|4312|1172
1762179900000|2025-11-03 14:25:00|4314|4311|4308|4307|4314|4313|4308|4307|5980
1762180200000|2025-11-03 14:30:00|4305|4306|4303|4301|4306|4306|4300|4298|9363
1762180500000|2025-11-03 14:35:00|4304|4303|4304|4302|4308|4306|4302|4300|3107
1762180800000|2025-11-03 14:40:00|4303|4301|4303|4302|4306|4305|4302|4301|5135
1762181100000|2025-11-03 14:45:00|4304|4301|4313|4312|4314|4312|4304|4301|3912
1762181400000|2025-11-03 14:50:00|4314|4311|4317|4315|4317|4316|4312|4311|5868
1762181700000|2025-11-03 14:55:00|4316|4314|4318|4316|4320|4319|4315|4313|2301
1762182000000|2025-11-03 15:00:00|4316|4317|4319|4317|4319|4318|4315|4313|5552
1762182300000|2025-11-03 15:05:00|4316|4315|4313|4311|4316|4315|4309|4308|4919
1762182600000|2025-11-03 15:10:00|4312|4310|4302|4300|4312|4310|4302|4300|7533
1762182900000|2025-11-03 15:15:00|4303|4301|4303|4302|4305|4304|4297|4295|5393
1762183200000|2025-11-03 15:20:00|4304|4304|4312|4311|4313|4311|4303|4304|2584
1762183500000|2025-11-03 15:25:00|4313|4312|4307|4305|4313|4312|4307|4305|3098
1762183800000|2025-11-03 15:30:00|4309|4307|4304|4302|4309|4307|4303|4301|3694
1762184100000|2025-11-03 15:35:00|4303|4303|4307|4305|4307|4305|4302|4300|3142
1762184400000|2025-11-03 15:40:00|4306|4304|4305|4303|4307|4306|4305|4303|7922
1762184700000|2025-11-03 15:45:00|4303|4304|4310|4308|4310|4308|4301|4300|3025
1762185000000|2025-11-03 15:50:00|4312|4309|4305|4304|4314|4312|4305|4304|11988
1762185300000|2025-11-03 15:55:00|4304|4303|4302|4301|4306|4304|4302|4301|3703
1762185600000|2025-11-03 16:00:00|4303|4302|4299|4298|4303|4302|4299|4298|5321
1762185900000|2025-11-03 16:05:00|4300|4299|4298|4297|4301|4299|4297|4296|13292
1762186200000|2025-11-03 16:10:00|4299|4298|4299|4298|4301|4300|4296|4295|12925
1762186500000|2025-11-03 16:15:00|4300|4299|4299|4298|4301|4300|4299|4297|5609
1762186800000|2025-11-03 16:20:00|4300|4299|4298|4297|4302|4301|4297|4296|6408
1762187100000|2025-11-03 16:25:00|4299|4298|4301|4300|4302|4301|4297|4296|10158
1762243200000|2025-11-04 08:00:00|4260|4257|4247|4244|4267|4261|4242|4240|22901
1762243500000|2025-11-04 08:05:00|4246|4243|4238|4236|4250|4249|4237|4235|13690
1762243800000|2025-11-04 08:10:00|4241|4237|4239|4237|4244|4241|4229|4226|13625
1762244100000|2025-11-04 08:15:00|4238|4236|4223|4220|4240|4238|4222|4220|15941
1762244400000|2025-11-04 08:20:00|4224|4221|4230|4228|4231|4229|4223|4221|9773
1762244700000|2025-11-04 08:25:00|4231|4229|4230|4228|4233|4231|4226|4224|14166
1762245000000|2025-11-04 08:30:00|4231|4229|4232|4229|4234|4233|4228|4226|3004
1762245300000|2025-11-04 08:35:00|4231|4228|4224|4222|4231|4229|4222|4221|18348
1762245600000|2025-11-04 08:40:00|4225|4223|4228|4226|4228|4227|4224|4221|21302
1762245900000|2025-11-04 08:45:00|4227|4227|4228|4226|4231|4229|4225|4223|7240
1762246200000|2025-11-04 08:50:00|4227|4227|4224|4222|4227|4227|4222|4220|15279
1762246500000|2025-11-04 08:55:00|4225|4223|4226|4225|4226|4225|4223|4221|3681
1762246800000|2025-11-04 09:00:00|4227|4226|4218|4215|4230|4228|4217|4215|10244
1762247100000|2025-11-04 09:05:00|4217|4216|4211|4209|4218|4217|4210|4209|4939
1762247400000|2025-11-04 09:10:00|4212|4210|4205|4204|4212|4211|4205|4204|6291
1762247700000|2025-11-04 09:15:00|4204|4203|4200|4199|4204|4203|4198|4197|26450
1762248000000|2025-11-04 09:20:00|4201|4200|4193|4192|4202|4201|4192|4190|8406
1762248300000|2025-11-04 09:25:00|4194|4193|4190|4189|4194|4193|4189|4188|11938
1762248600000|2025-11-04 09:30:00|4191|4190|4195|4194|4196|4195|4191|4190|5012
1762248900000|2025-11-04 09:35:00|4194|4193|4190|4188|4195|4193|4190|4188|10644
1762249200000|2025-11-04 09:40:00|4189|4189|4190|4188|4196|4195|4189|4188|9458
1762249500000|2025-11-04 09:45:00|4191|4189|4186|4184|4191|4189|4185|4184|3986
1762249800000|2025-11-04 09:50:00|4187|4185|4180|4179|4189|4187|4180|4178|11535
1762250100000|2025-11-04 09:55:00|4179|4178|4179|4178|4179|4179|4176|4175|12940
1762250400000|2025-11-04 10:00:00|4178|4177|4182|4181|4187|4186|4173|4171|10395
1762250700000|2025-11-04 10:05:00|4183|4182|4185|4183|4186|4185|4183|4181|10400
1762251000000|2025-11-04 10:10:00|4184|4184|4186|4185|4187|4186|4184|4183|2904
1762251300000|2025-11-04 10:15:00|4185|4184|4183|4182|4189|4187|4183|4182|3044
1762251600000|2025-11-04 10:20:00|4185|4181|4185|4184|4188|4187|4184|4181|3420
1762251900000|2025-11-04 10:25:00|4186|4185|4192|4190|4193|4191|4184|4183|4126
1762252200000|2025-11-04 10:30:00|4193|4192|4197|4196|4200|4198|4193|4192|4224
1762252500000|2025-11-04 10:35:00|4198|4195|4208|4206|4208|4206|4198|4195|3534
1762252800000|2025-11-04 10:40:00|4207|4207|4209|4208|4209|4208|4207|4206|5555
1762253100000|2025-11-04 10:45:00|4210|4209|4207|4206|4211|4210|4206|4205|4552
1762253400000|2025-11-04 10:50:00|4208|4207|4204|4202|4209|4207|4203|4202|2660
1762253700000|2025-11-04 10:55:00|4203|4201|4205|4204|4205|4204|4201|4200|2143
1762254000000|2025-11-04 11:00:00|4204|4203|4204|4203|4205|4204|4202|4201|3868
1762254300000|2025-11-04 11:05:00|4203|4202|4204|4202|4204|4203|4202|4201|3243
1762254600000|2025-11-04 11:10:00|4203|4203|4205|4204|4209|4207|4203|4201|3331
1762254900000|2025-11-04 11:15:00|4206|4205|4201|4200|4208|4206|4201|4200|4153
1762255200000|2025-11-04 11:20:00|4200|4199|4200|4198|4204|4203|4200|4198|5609
1762255500000|2025-11-04 11:25:00|4201|4199|4203|4201|4203|4202|4199|4197|3312
1762255800000|2025-11-04 11:30:00|4202|4202|4203|4201|4204|4203|4201|4199|1636
1762256100000|2025-11-04 11:35:00|4201|4202|4202|4201|4205|4204|4201|4200|3600
1762256400000|2025-11-04 11:40:00|4203|4202|4206|4204|4206|4205|4202|4201|3637
1762256700000|2025-11-04 11:45:00|4205|4203|4203|4202|4206|4203|4202|4200|3242
1762257000000|2025-11-04 11:50:00|4204|4201|4201|4199|4204|4201|4200|4198|4947
1762257300000|2025-11-04 11:55:00|4200|4200|4201|4200|4202|4201|4199|4198|5699
1762257600000|2025-11-04 12:00:00|4202|4199|4197|4196|4202|4199|4197|4196|3906
1762257900000|2025-11-04 12:05:00|4198|4197|4197|4195|4198|4197|4196|4194|3780
1762258200000|2025-11-04 12:10:00|4196|4194|4195|4193|4197|4194|4193|4192|3750
1762258500000|2025-11-04 12:15:00|4196|4194|4195|4193|4197|4195|4193|4192|4296
1762258800000|2025-11-04 12:20:00|4194|4194|4192|4191|4194|4194|4191|4190|1181
1762259100000|2025-11-04 12:25:00|4193|4192|4195|4193|4196|4194|4192|4191|3264
1762259400000|2025-11-04 12:30:00|4194|4192|4192|4190|4195|4193|4192|4190|4486
1762259700000|2025-11-04 12:35:00|4191|4189|4192|4191|4194|4193|4190|4189|5049
1762260000000|2025-11-04 12:40:00|4193|4192|4193|4192|4194|4193|4192|4192|1034
1762260300000|2025-11-04 12:45:00|4194|4193|4194|4193|4195|4194|4193|4191|2378
1762260600000|2025-11-04 12:50:00||4192||4193||4193||4192|1786
1762260900000|2025-11-04 12:55:00|4195|4194|4200|4198|4200|4198|4195|4194|2905
1762261200000|2025-11-04 13:00:00|4199|4199|4199|4198|4200|4199|4198|4197|1964
1762261500000|2025-11-04 13:05:00|4198|4197|4199|4198|4199|4198|4197|4196|2438
1762261800000|2025-11-04 13:10:00|4200|4199|4199|4198|4200|4199|4196|4195|3491
1762262100000|2025-11-04 13:15:00|4200|4199|4203|4201|4203|4202|4200|4199|2755
1762262400000|2025-11-04 13:20:00|4206|4202|4207|4205|4207|4206|4204|4202|3968
1762262700000|2025-11-04 13:25:00|4206|4204|4202|4200|4206|4205|4201|4200|2830
1762263000000|2025-11-04 13:30:00|4201|4199|4207|4206|4207|4206|4201|4199|4015
1762263300000|2025-11-04 13:35:00|4208|4207|4210|4209|4211|4210|4207|4206|4275
1762263600000|2025-11-04 13:40:00|4209|4208|4206|4205|4210|4209|4206|4205|2898
1762263900000|2025-11-04 13:45:00|4207|4206|4208|4207|4209|4207|4207|4206|1239
1762264200000|2025-11-04 13:50:00|4209|4208|4209|4208|4209|4208|4209|4208|2037
1762264500000|2025-11-04 13:55:00|4211|4210|4207|4206|4211|4210|4207|4206|14081
1762264800000|2025-11-04 14:00:00|4208|4207|4199|4198|4208|4207|4199|4198|5222
1762265100000|2025-11-04 14:05:00|4200|4197|4200|4198|4200|4199|4198|4197|7895
1762265400000|2025-11-04 14:10:00|4199|4199|4199|4198|4201|4199|4198|4197|7507
1762265700000|2025-11-04 14:15:00|4200|4197|4199|4198|4200|4199|4198|4197|3038
1762266000000|2025-11-04 14:20:00|4200|4197|4198|4197|4200|4197|4198|4197|3073
1762266300000|2025-11-04 14:25:00|4196|4194|4189|4188|4197|4195|4189|4188|10743
1762266600000|2025-11-04 14:30:00|4188|4187|4186|4184|4191|4190|4184|4183|15850
1762266900000|2025-11-04 14:35:00|4185|4185|4184|4182|4186|4185|4182|4180|15041
1762267200000|2025-11-04 14:40:00|4183|4181|4182|4181|4184|4183|4181|4180|12195
1762267500000|2025-11-04 14:45:00|4183|4180|4188|4187|4190|4189|4183|4180|7912
1762267800000|2025-11-04 14:50:00|4187|4185|4190|4189|4190|4189|4185|4183|5515
1762268100000|2025-11-04 14:55:00|4192|4190|4193|4191|4195|4194|4191|4190|6956
1762268400000|2025-11-04 15:00:00|4195|4192|4196|4194|4197|4196|4192|4190|5697
1762268700000|2025-11-04 15:05:00|4195|4195|4197|4196|4197|4196|4193|4191|5614
1762269000000|2025-11-04 15:10:00|4198|4197|4197|4196|4199|4198|4194|4193|8528
1762269300000|2025-11-04 15:15:00|4198|4197|4200|4198|4201|4200|4198|4196|4406
1762269600000|2025-11-04 15:20:00|4199|4197|4196|4195|4201|4200|4196|4194|6637
1762269900000|2025-11-04 15:25:00|4195|4194|4194|4192|4201|4199|4194|4192|9322
1762270200000|2025-11-04 15:30:00|4193|4191|4194|4193|4194|4193|4191|4190|8762
1762270500000|2025-11-04 15:35:00|4193|4192|4196|4195|4196|4195|4193|4191|9727
1762270800000|2025-11-04 15:40:00|4195|4194|4187|4185|4197|4196|4186|4185|7912
1762271100000|2025-11-04 15:45:00|4186|4183|4187|4186|4188|4187|4182|4181|11803
1762271400000|2025-11-04 15:50:00|4188|4187|4186|4185|4189|4188|4184|4183|8542
1762271700000|2025-11-04 15:55:00|4187|4186|4190|4189|4190|4189|4185|4184|5839
1762272000000|2025-11-04 16:00:00|4191|4190|4190|4188|4192|4191|4189|4188|5246
1762272300000|2025-11-04 16:05:00|4192|4189|4190|4189|4192|4191|4190|4188|6622
1762272600000|2025-11-04 16:10:00|4191|4187|4184|4183|4191|4188|4184|4183|13255
1762272900000|2025-11-04 16:15:00|4183|4182|4182|4181|4187|4186|4181|4180|11868
1762273200000|2025-11-04 16:20:00|4181|4180|4183|4182|4183|4182|4181|4180|11266
1762273500000|2025-11-04 16:25:00|4182|4181|4185|4183|4186|4185|4182|4181|15983
1762329600000|2025-11-05 08:00:00|4167|4160|4181|4177|4181|4177|4152|4145|14527
1762329900000|2025-11-05 08:05:00|4182|4178|4203|4200|4205|4203|4180|4176|4464
1762330200000|2025-11-05 08:10:00|4201|4201|4222|4220|4222|4220|4201|4201|6343
1762330500000|2025-11-05 08:15:00|4224|4219|4227|4225|4229|4225|4220|4217|11629
1762330800000|2025-11-05 08:20:00|4228|4224|4222|4220|4228|4224|4214|4213|5164
1762331100000|2025-11-05 08:25:00|4221|4219|4234|4231|4234|4233|4219|4218|14085
1762331400000|2025-11-05 08:30:00|4238|4236|4254|4251|4254|4252|4238|4236|25604
1762331700000|2025-11-05 08:35:00|4253|4252|4251|4250|4255|4253|4246|4244|7664
1762332000000|2025-11-05 08:40:00|4250|4248|4250|4248|4250|4249|4241|4239|5381
1762332300000|2025-11-05 08:45:00|4252|4251|4263|4261|4263|4261|4252|4251|14674
1762332600000|2025-11-05 08:50:00|4265|4263|4275|4274|4275|4274|4265|4263|12642
1762332900000|2025-11-05 08:55:00|4276|4276|4255|4253|4279|4277|4255|4253|8829
1762333200000|2025-11-05 09:00:00|4258|4254|4258|4256|4262|4261|4253|4252|7270
1762333500000|2025-11-05 09:05:00|4255|4257|4252|4250|4255|4257|4248|4246|5970
1762333800000|2025-11-05 09:10:00|4253|4252|4251|4249|4254|4252|4248|4247|1598
1762334100000|2025-11-05 09:15:00|4252|4250|4242|4240|4252|4250|4241|4240|8556
1762334400000|2025-11-05 09:20:00|4243|4241|4237|4235|4243|4241|4237|4235|1911
1762334700000|2025-11-05 09:25:00|4236|4236|4237|4235|4238|4237|4236|4235|3353
1762335000000|2025-11-05 09:30:00|4236|4234|4235|4234|4236|4235|4230|4228|5132
1762335300000|2025-11-05 09:35:00|4236|4235|4238|4236|4240|4238|4233|4231|3960
1762335600000|2025-11-05 09:40:00|4239|4237|4243|4241|4244|4242|4239|4237|3250
1762335900000|2025-11-05 09:45:00|4242|4240|4240|4237|4243|4240|4238|4236|2728
1762336200000|2025-11-05 09:50:00|4239|4239|4243|4242|4245|4244|4239|4238|3326
1762336500000|2025-11-05 09:55:00|4244|4243|4246|4245|4247|4245|4243|4241|5239
1762336800000|2025-11-05 10:00:00|4245|4243|4242|4241|4245|4243|4239|4237|2050
1762337100000|2025-11-05 10:05:00|4241|4240|4243|4242|4245|4244|4241|4240|1909
1762337400000|2025-11-05 10:10:00|4242|4241|4243|4241|4244|4242|4242|4240|3155
1762337700000|2025-11-05 10:15:00|4242|4240|4238|4237|4242|4241|4237|4235|6585
1762338000000|2025-11-05 10:20:00|4239|4238|4242|4241|4242|4241|4239|4238|957
1762338300000|2025-11-05 10:25:00|4241|4240|4243|4241|4244|4243|4241|4240|3103
1762338600000|2025-11-05 10:30:00|4244|4242|4244|4242|4246|4245|4244|4242|2181
1762338900000|2025-11-05 10:35:00|4245|4243|4244|4243|4245|4244|4243|4242|2454
1762339200000|2025-11-05 10:40:00|4245|4242|4242|4241|4246|4245|4242|4241|2969
1762339500000|2025-11-05 10:45:00|4240|4239|4243|4241|4243|4242|4240|4239|1867
1762339800000|2025-11-05 10:50:00|4244|4242|4243|4242|4245|4244|4243|4242|2112
1762340100000|2025-11-05 10:55:00|4242|4241|4243|4242|4244|4243|4240|4239|4149
1762340400000|2025-11-05 11:00:00|4244|4243|4246|4244|4247|4246|4242|4241|7505
1762340700000|2025-11-05 11:05:00|4245|4243|4242|4240|4246|4243|4238|4237|4160
1762341000000|2025-11-05 11:10:00|4241|4241|4243|4242|4243|4242|4239|4238|3418
1762341300000|2025-11-05 11:15:00|4244|4243|4238|4237|4244|4243|4238|4237|1921
1762341600000|2025-11-05 11:20:00|4239|4238|4245|4243|4245|4243|4239|4238|1055
1762341900000|2025-11-05 11:25:00|4247|4244|4245|4243|4247|4246|4245|4243|307
1762342200000|2025-11-05 11:30:00|4246|4244|4243|4241|4246|4244|4243|4241|2226
1762342500000|2025-11-05 11:35:00|4244|4242|4250|4249|4250|4249|4244|4242|1853
1762342800000|2025-11-05 11:40:00|4251|4250|4259|4256|4261|4259|4251|4250|8725
1762343100000|2025-11-05 11:45:00|4260|4257|4262|4260|4262|4260|4259|4257|1219
1762343400000|2025-11-05 11:50:00|4263|4261|4266|4264|4269|4267|4263|4261|960
1762343700000|2025-11-05 11:55:00|4265|4262|4261|4258|4266|4265|4259|4257|6602
1762344000000|2025-11-05 12:00:00|4260|4259|4265|4263|4265|4264|4259|4251|8935
1762344300000|2025-11-05 12:05:00|4266|4264|4272|4270|4273|4272|4264|4263|3348
1762344600000|2025-11-05 12:10:00|4271|4268|4268|4267|4271|4270|4268|4267|3829
1762344900000|2025-11-05 12:15:00|4266|4265|4264|4262|4268|4266|4262|4261|2859
1762345200000|2025-11-05 12:20:00|4265|4263|4272|4270|4272|4270|4264|4263|1155
1762345500000|2025-11-05 12:25:00|4271|4269|4270|4269|4271|4270|4269|4268|4019
1762345800000|2025-11-05 12:30:00|4272|4270|4272|4271|4273|4272|4272|4270|3058
1762346100000|2025-11-05 12:35:00|4271|4270|4275|4274|4275|4274|4271|4270|4062
1762346400000|2025-11-05 12:40:00|4278|4276|4288|4286|4293|4292|4277|4276|14308
1762346700000|2025-11-05 12:45:00|4287|4287|4285|4283|4290|4288|4284|4283|4836
1762347000000|2025-11-05 12:50:00|4286|4284|4284|4282|4286|4285|4283|4281|4596
1762347300000|2025-11-05 12:55:00|4285|4283|4287|4285|4292|4290|4284|4283|4409
1762347600000|2025-11-05 13:00:00|4286|4284|4287|4286|4289|4288|4286|4284|4239
1762347900000|2025-11-05 13:05:00|4288|4287|4283|4282|4290|4289|4283|4282|5881
1762348200000|2025-11-05 13:10:00|4284|4283|4281|4280|4285|4283|4281|4278|735
1762348500000|2025-11-05 13:15:00|4283|4281|4280|4278|4286|4284|4280|4278|3821
1762348800000|2025-11-05 13:20:00|4279|4279|4280|4278|4284|4282|4279|4278|2411
1762349100000|2025-11-05 13:25:00|4281|4280|4286|4284|4289|4287|4281|4280|4636
1762349400000|2025-11-05 13:30:00|4287|4285|4286|4284|4288|4287|4285|4284|5947
1762349700000|2025-11-05 13:35:00|4285|4283|4283|4281|4285|4283|4281|4280|1795
1762350000000|2025-11-05 13:40:00|4282|4282|4281|4279|4284|4283|4280|4279|2709
1762350300000|2025-11-05 13:45:00|4280|4280|4283|4281|4284|4282|4280|4280|2924
1762350600000|2025-11-05 13:50:00|4281|4280|4281|4279|4282|4280|4279|4278|2892
1762350900000|2025-11-05 13:55:00|4280|4276|4285|4283|4285|4284|4276|4275|1830
1762351200000|2025-11-05 14:00:00|4284|4282|4280|4278|4284|4282|4278|4276|4151
1762351500000|2025-11-05 14:05:00|4282|4279|4282|4281|4283|4282|4280|4278|1677
1762351800000|2025-11-05 14:10:00|4281|4280|4280|4278|4281|4280|4275|4274|4704
1762352100000|2025-11-05 14:15:00|4279|4277|4281|4280|4282|4280|4278|4277|3121
1762352400000|2025-11-05 14:20:00|4282|4281|4285|4283|4286|4285|4280|4279|6975
1762352700000|2025-11-05 14:25:00|4284|4284|4298|4296|4298|4297|4284|4284|11911
1762353000000|2025-11-05 14:30:00|4297|4295|4287|4285|4298|4296|4286|4285|11251
1762353300000|2025-11-05 14:35:00|4286|4286|4282|4280|4288|4286|4280|4278|5938
1762353600000|2025-11-05 14:40:00|4284|4283|4287|4285|4288|4286|4283|4282|3739
1762353900000|2025-11-05 14:45:00|4286|4284|4297|4295|4298|4297|4284|4283|9284
1762354200000|2025-11-05 14:50:00|4298|4296|4293|4292|4299|4298|4293|4292|8697
1762354500000|2025-11-05 14:55:00|4292|4291|4298|4296|4298|4296|4292|4291|5362
1762354800000|2025-11-05 15:00:00|4299|4297|4306|4304|4307|4306|4296|4295|13781
1762355100000|2025-11-05 15:05:00|4305|4303|4314|4312|4314|4313|4303|4302|9148
1762355400000|2025-11-05 15:10:00|4313|4311|4319|4317|4322|4321|4313|4311|5699
1762355700000|2025-11-05 15:15:00|4318|4316|4318|4317|4323|4322|4317|4315|12632
1762356000000|2025-11-05 15:20:00|4319|4318|4318|4317|4320|4318|4306|4304|14259
1762356300000|2025-11-05 15:25:00|4317|4315|4309|4307|4317|4315|4308|4306|14953
1762356600000|2025-11-05 15:30:00|4310|4308|4309|4308|4310|4309|4307|4306|5867
1762356900000|2025-11-05 15:35:00|4310|4309|4311|4309|4315|4314|4309|4308|16659
1762357200000|2025-11-05 15:40:00|4310|4308|4318|4317|4318|4317|4309|4308|11762
1762357500000|2025-11-05 15:45:00|4319|4318|4320|4318|4321|4320|4317|4316|11182
1762357800000|2025-11-05 15:50:00|4319|4317|4315|4313|4320|4317|4312|4311|10392
1762358100000|2025-11-05 15:55:00|4314|4312|4308|4306|4315|4312|4308|4306|7323
1762358400000|2025-11-05 16:00:00|4307|4305|4301|4300|4308|4306|4301|4300|9537
1762358700000|2025-11-05 16:05:00|4302|4299|4309|4307|4310|4308|4300|4299|4482
1762359000000|2025-11-05 16:10:00|4310|4308|4303|4302|4310|4308|4303|4302|13868
1762359300000|2025-11-05 16:15:00|4304|4303|4307|4306|4311|4310|4304|4303|9233
1762359600000|2025-11-05 16:20:00|4306|4305|4310|4309|4310|4309|4305|4304|7639
1762359900000|2025-11-05 16:25:00|4309|4308|4312|4311|4312|4311|4308|4307|13173
1762416000000|2025-11-06 08:00:00|4321|4312|4306|4302|4335|4332|4306|4302|40754
1762416300000|2025-11-06 08:05:00|4307|4304|4310|4307|4318|4314|4304|4301|8827
1762416600000|2025-11-06 08:10:00|4309|4309|4304|4301|4315|4313|4303|4301|6518
1762416900000|2025-11-06 08:15:00|4303|4302|4298|4296|4314|4311|4298|4296|7454
1762417200000|2025-11-06 08:20:00|4299|4297|4306|4303|4306|4303|4298|4296|3218
1762417500000|2025-11-06 08:25:00|4305|4302|4301|4299|4306|4303|4301|4299|3824
1762417800000|2025-11-06 08:30:00|4306|4303|4297|4296|4309|4306|4297|4296|4037
1762418100000|2025-11-06 08:35:00|4298|4295|4294|4292|4300|4299|4291|4289|5961
1762418400000|2025-11-06 08:40:00|4293|4291|4290|4288|4295|4294|4288|4287|3320
1762418700000|2025-11-06 08:45:00|4289|4287|4282|4280|4289|4287|4280|4279|7050
1762419000000|2025-11-06 08:50:00|4285|4282|4289|4287|4290|4289|4284|4282|5674
1762419300000|2025-11-06 08:55:00|4286|4288|4292|4290|4292|4290|4286|4284|4340
1762419600000|2025-11-06 09:00:00|4290|4289|4297|4295|4297|4295|4289|4288|4130
1762419900000|2025-11-06 09:05:00|4296|4294|4297|4294|4300|4299|4294|4292|4543
1762420200000|2025-11-06 09:10:00|4296|4295|4296|4294|4296|4295|4291|4289|1646
1762420500000|2025-11-06 09:15:00|4297|4295|4297|4295|4297|4296|4291|4289|6858
1762420800000|2025-11-06 09:20:00|4296|4294|4294|4292|4299|4297|4293|4292|4455
1762421100000|2025-11-06 09:25:00|4295|4293|4296|4294|4297|4295|4293|4291|4946
1762421400000|2025-11-06 09:30:00|4297|4291|4301|4299|4301|4300|4294|4291|2685
1762421700000|2025-11-06 09:35:00|4300|4298|4298|4296|4301|4299|4297|4295|1544
1762422000000|2025-11-06 09:40:00|4297|4297|4295|4293|4298|4297|4294|4292|4303
1762422300000|2025-11-06 09:45:00|4294|4292|4298|4296|4299|4297|4292|4290|9067
1762422600000|2025-11-06 09:50:00|4297|4295|4292|4290|4298|4296|4290|4288|3392
1762422900000|2025-11-06 09:55:00|4290|4289|4285|4283|4290|4289|4285|4283|2553
1762423200000|2025-11-06 10:00:00|4284|4282|4292|4290|4293|4291|4284|4282|3539
1762423500000|2025-11-06 10:05:00|4290|4289|4286|4284|4294|4293|4286|4284|2626
1762423800000|2025-11-06 10:10:00|4287|4285|4285|4284|4289|4287|4285|4283|1922
1762424100000|2025-11-06 10:15:00|4286|4285|4289|4287|4289|4288|4283|4281|4730
1762424400000|2025-11-06 10:20:00|4290|4288|4293|4291|4295|4293|4290|4288|2730
1762424700000|2025-11-06 10:25:00|4294|4292|4294|4292|4294|4293|4293|4291|3950
1762425000000|2025-11-06 10:30:00|4293|4291|4294|4292|4296|4294|4293|4291|3287
1762425300000|2025-11-06 10:35:00|4293|4291|4298|4296|4300|4299|4292|4291|4145
1762425600000|2025-11-06 10:40:00|4297|4292|4295|4293|4297|4296|4293|4292|2761
1762425900000|2025-11-06 10:45:00|4297|4294|4301|4299|4302|4300|4297|4294|3159
1762426200000|2025-11-06 10:50:00|4302|4300|4296|4294|4303|4302|4294|4292|2669
1762426500000|2025-11-06 10:55:00|4295|4292|4289|4288|4295|4293|4289|4288|2209
1762426800000|2025-11-06 11:00:00|4288|4287|4283|4282|4291|4289|4282|4281|5621
1762427100000|2025-11-06 11:05:00|4284|4283|4287|4286|4287|4286|4284|4282|1423
1762427400000|2025-11-06 11:10:00|4288|4287|4290|4288|4290|4288|4285|4283|4768
1762427700000|2025-11-06 11:15:00|4292|4289|4293|4291|4295|4293|4291|4289|2156
1762428000000|2025-11-06 11:20:00|4292|4289|4293|4292|4296|4295|4291|4289|3543
1762428300000|2025-11-06 11:25:00|4294|4293|4291|4289|4295|4294|4291|4289|2171
1762428600000|2025-11-06 11:30:00|4290|4288|4292|4290|4292|4291|4290|4288|1241
1762428900000|2025-11-06 11:35:00|4291|4291|4296|4295|4299|4297|4291|4291|2702
1762429200000|2025-11-06 11:40:00|4294|4294|4294|4293|4294|4294|4293|4292|989
1762429500000|2025-11-06 11:45:00|4293|4292|4294|4292|4294|4292|4292|4291|2376
1762429800000|2025-11-06 11:50:00|4292|4290|4292|4291|4293|4291|4288|4286|4735
1762430100000|2025-11-06 11:55:00|4291|4289|4291|4289|4291|4290|4290|4289|1627
1762430400000|2025-11-06 12:00:00|4298|4284|4297|4295|4298|4295|4290|4284|3443
1762430700000|2025-11-06 12:05:00|4296|4293|4294|4293|4296|4294|4292|4290|2502
1762431000000|2025-11-06 12:10:00|4295|4294|4294|4292|4295|4294|4293|4292|1302
1762431300000|2025-11-06 12:15:00|4295|4293|4297|4295|4297|4295|4291|4290|2671
1762431600000|2025-11-06 12:20:00|4296|4294|4295|4293|4299|4298|4294|4292|6002
1762431900000|2025-11-06 12:25:00|4294|4292|4295|4293|4295|4293|4289|4288|3993
1762432200000|2025-11-06 12:30:00|4294|4292|4292|4290|4294|4292|4289|4287|879
1762432500000|2025-11-06 12:35:00|4293|4292|4294|4292|4298|4297|4293|4292|3686
1762432800000|2025-11-06 12:40:00|4295|4293|4287|4285|4296|4294|4287|4285|1947
1762433100000|2025-11-06 12:45:00|4286|4284|4287|4285|4288|4286|4284|4282|4310
1762433400000|2025-11-06 12:50:00|4286|4284|4286|4285|4289|4287|4285|4284|3440
1762433700000|2025-11-06 12:55:00|4287|4284|4289|4288|4289|4288|4285|4284|751
1762434000000|2025-11-06 13:00:00|4288|4287|4286|4284|4289|4287|4283|4281|1478
1762434300000|2025-11-06 13:05:00|4285|4283|4287|4285|4287|4285|4283|4281|2411
1762434600000|2025-11-06 13:10:00|4285|4284|4286|4284|4290|4288|4285|4284|3708
1762434900000|2025-11-06 13:15:00|4287|4285|4283|4281|4287|4285|4283|4281|2748
1762435200000|2025-11-06 13:20:00|4282|4282|4286|4285|4286|4285|4282|4281|225
1762435500000|2025-11-06 13:25:00|4285|4284|4285|4284|4286|4285|4285|4283|1935
1762435800000|2025-11-06 13:30:00|4286|4283|4286|4284|4286|4285|4284|4283|3534
1762436100000|2025-11-06 13:35:00|4285|4285|4283|4281|4285|4285|4279|4278|2178
1762436400000|2025-11-06 13:40:00|4285|4282|4282|4281|4285|4283|4280|4279|4252
1762436700000|2025-11-06 13:45:00|4283|4282|4280|4279|4285|4283|4280|4279|4084
1762437000000|2025-11-06 13:50:00|4281|4280|4286|4285|4287|4285|4281|4280|3708
1762437300000|2025-11-06 13:55:00|4285|4284|4284|4282|4286|4284|4282|4280|2595
1762437600000|2025-11-06 14:00:00|4285|4283|4288|4287|4290|4288|4284|4282|4238
1762437900000|2025-11-06 14:05:00|4289|4286|4296|4294|4296|4294|4287|4286|2453
1762438200000|2025-11-06 14:10:00|4299|4295|4296|4294|4300|4298|4296|4294|3757
1762438500000|2025-11-06 14:15:00|4295|4293|4304|4302|4304|4303|4294|4293|3836
1762438800000|2025-11-06 14:20:00|4303|4301|4304|4302|4305|4304|4302|4301|4760
1762439100000|2025-11-06 14:25:00|4305|4303|4303|4302|4305|4303|4299|4298|3899
1762439400000|2025-11-06 14:30:00|4304|4301|4302|4301|4306|4304|4300|4298|7351
1762439700000|2025-11-06 14:35:00|4301|4300|4300|4299|4304|4303|4298|4296|6420
1762440000000|2025-11-06 14:40:00|4301|4298|4298|4297|4302|4300|4296|4294|3524
1762440300000|2025-11-06 14:45:00|4299|4298|4288|4286|4300|4299|4286|4285|4005
1762440600000|2025-11-06 14:50:00|4287|4285|4290|4288|4294|4293|4285|4283|3403
1762440900000|2025-11-06 14:55:00|4289|4287|4290|4288|4293|4292|4289|4287|6517
1762441200000|2025-11-06 15:00:00|4289|4291|4293|4291|4297|4295|4289|4291|3624
1762441500000|2025-11-06 15:05:00|4292|4290|4294|4292|4300|4298|4292|4290|4590
1762441800000|2025-11-06 15:10:00|4295|4293|4296|4295|4302|4301|4294|4292|6037
1762442100000|2025-11-06 15:15:00|4297|4296|4305|4303|4307|4306|4297|4295|10080
1762442400000|2025-11-06 15:20:00|4306|4304|4305|4304|4309|4308|4304|4303|5210
1762442700000|2025-11-06 15:25:00|4304|4303|4304|4302|4306|4305|4303|4302|8829
1762443000000|2025-11-06 15:30:00|4303|4301|4299|4298|4303|4301|4296|4295|3530
1762443300000|2025-11-06 15:35:00|4298|4297|4296|4295|4299|4298|4296|4295|2698
1762443600000|2025-11-06 15:40:00|4295|4294|4295|4293|4299|4298|4294|4293|3519
1762443900000|2025-11-06 15:45:00|4296|4294|4294|4292|4299|4297|4291|4289|4386
1762444200000|2025-11-06 15:50:00|4295|4294|4291|4290|4295|4294|4288|4287|6034
1762444500000|2025-11-06 15:55:00|4289|4289|4283|4282|4289|4289|4283|4282|7389
1762444800000|2025-11-06 16:00:00|4285|4283|4284|4282|4285|4283|4280|4278|5793
1762445100000|2025-11-06 16:05:00|4283|4281|4286|4284|4287|4285|4279|4277|6165
1762445400000|2025-11-06 16:10:00|4285|4283|4290|4289|4291|4289|4283|4281|6728
1762445700000|2025-11-06 16:15:00|4289|4288|4288|4286|4291|4290|4285|4283|13188
1762446000000|2025-11-06 16:20:00|4287|4287|4291|4289|4292|4291|4287|4286|15302
1762446300000|2025-11-06 16:25:00|4290|4288|4295|4294|4295|4294|4290|4288|9183
1762502400000|2025-11-07 08:00:00|4316|4314|4320|4316|4320|4316|4301|4299|5539
1762502700000|2025-11-07 08:05:00|4319|4317|4317|4315|4321|4319|4313|4309|2620
1762503000000|2025-11-07 08:10:00|4318|4316|4314|4312|4319|4317|4313|4310|902
1762503300000|2025-11-07 08:15:00|4315|4313|4308|4306|4320|4318|4308|4306|1687
1762503600000|2025-11-07 08:20:00|4307|4305|4307|4305|4312|4310|4307|4304|3159
1762503900000|2025-11-07 08:25:00|4306|4304|4307|4305|4315|4314|4305|4303|3451
1762504200000|2025-11-07 08:30:00|4309|4306|4306|4303|4309|4307|4302|4300|4566
1762504500000|2025-11-07 08:35:00|4305|4304|4316|4313|4316|4315|4305|4303|6455
1762504800000|2025-11-07 08:40:00|4315|4314|4317|4315|4318|4316|4314|4313|3215
1762505100000|2025-11-07 08:45:00|4318|4316|4314|4312|4319|4317|4313|4312|7779
1762505400000|2025-11-07 08:50:00|4313|4313|4313|4312|4318|4316|4310|4308|2958
1762505700000|2025-11-07 08:55:00|4316|4314|4313|4311|4318|4315|4309|4307|3929
1762506000000|2025-11-07 09:00:00|4312|4310|4312|4310|4317|4315|4309|4307|4354
1762506300000|2025-11-07 09:05:00|4314|4311|4312|4310|4319|4317|4311|4309|3650
1762506600000|2025-11-07 09:10:00|4313|4311|4319|4317|4320|4318|4313|4311|4420
1762506900000|2025-11-07 09:15:00|4320|4318|4313|4312|4322|4320|4313|4311|4909
1762507200000|2025-11-07 09:20:00|4312|4311|4304|4302|4313|4312|4301|4300|9367
1762507500000|2025-11-07 09:25:00|4305|4303|4302|4301|4306|4304|4302|4300|1895
1762507800000|2025-11-07 09:30:00|4303|4302|4300|4298|4304|4303|4299|4297|3277
1762508100000|2025-11-07 09:35:00|4299|4299|4296|4295|4300|4299|4295|4294|3219
1762508400000|2025-11-07 09:40:00|4295|4294|4292|4290|4297|4295|4290|4289|3893
1762508700000|2025-11-07 09:45:00|4293|4291|4289|4287|4293|4291|4286|4284|4188
1762509000000|2025-11-07 09:50:00|4288|4286|4290|4289|4290|4289|4286|4284|3663
1762509300000|2025-11-07 09:55:00|4291|4290|4295|4294|4296|4294|4291|4290|1792
1762509600000|2025-11-07 10:00:00|4294|4293|4297|4294|4300|4298|4294|4293|3635
1762509900000|2025-11-07 10:05:00|4296|4295|4292|4290|4296|4295|4291|4290|1784
1762510200000|2025-11-07 10:10:00|4293|4291|4285|4282|4293|4291|4284|4282|3976
1762510500000|2025-11-07 10:15:00|4284|4283|4278|4276|4285|4283|4277|4275|6259
1762510800000|2025-11-07 10:20:00|4277|4277|4277|4276|4279|4278|4273|4272|2206
1762511100000|2025-11-07 10:25:00|4276|4275|4281|4280|4282|4281|4276|4274|3188
1762511400000|2025-11-07 10:30:00|4280|4279|4273|4271|4280|4279|4273|4271|7220
1762511700000|2025-11-07 10:35:00|4274|4272|4277|4275|4278|4276|4273|4271|2948
1762512000000|2025-11-07 10:40:00|4275|4274|4269|4267|4279|4278|4269|4267|7955
1762512300000|2025-11-07 10:45:00|4268|4266|4268|4267|4270|4269|4267|4266|1912
1762512600000|2025-11-07 10:50:00|4269|4266|4266|4265|4269|4266|4264|4263|6756
1762512900000|2025-11-07 10:55:00|4267|4266|4265|4264|4267|4266|4261|4260|7277
1762513200000|2025-11-07 11:00:00|4266|4265|4258|4255|4266|4265|4256|4255|3607
1762513500000|2025-11-07 11:05:00|4257|4256|4257|4255|4259|4258|4255|4253|4047
1762513800000|2025-11-07 11:10:00|4256|4253|4250|4249|4258|4256|4250|4248|5905
1762514100000|2025-11-07 11:15:00|4249|4248|4241|4239|4250|4248|4240|4238|4272
1762514400000|2025-11-07 11:20:00|4240|4240|4236|4234|4244|4242|4236|4233|4266
1762514700000|2025-11-07 11:25:00|4237|4233|4235|4233|4237|4234|4228|4226|6485
1762515000000|2025-11-07 11:30:00|4234|4232|4234|4232|4236|4234|4230|4228|4501
1762515300000|2025-11-07 11:35:00|4235|4233|4241|4239|4243|4242|4235|4233|7935
1762515600000|2025-11-07 11:40:00|4240|4238|4233|4232|4241|4239|4232|4230|6217
1762515900000|2025-11-07 11:45:00|4234|4233|4232|4231|4234|4233|4229|4227|4376
1762516200000|2025-11-07 11:50:00|4233|4232|4238|4236|4238|4237|4232|4231|3077
1762516500000|2025-11-07 11:55:00|4239|4237|4242|4240|4244|4242|4239|4236|6477
1762516800000|2025-11-07 12:00:00|4237|4235|4235|4234|4237|4235|4231|4230|6604
1762517100000|2025-11-07 12:05:00|4234|4233|4232|4230|4234|4233|4230|4229|4125
1762517400000|2025-11-07 12:10:00|4231|4231|4233|4232|4233|4232|4230|4229|5258
1762517700000|2025-11-07 12:15:00|4234|4231|4234|4232|4241|4240|4233|4231|2506
1762518000000|2025-11-07 12:20:00|4233|4233|4238|4236|4238|4237|4232|4231|1267
1762518300000|2025-11-07 12:25:00|4237|4234|4233|4231|4238|4234|4232|4230|3050
1762518600000|2025-11-07 12:30:00|4232|4232|4230|4229|4233|4232|4229|4227|2072
1762518900000|2025-11-07 12:35:00|4231|4228|4233|4232|4234|4233|4231|4228|4458
1762519200000|2025-11-07 12:40:00|4234|4233|4234|4232|4237|4236|4233|4231|3445
1762519500000|2025-11-07 12:45:00|4233|4231|4231|4230|4234|4231|4231|4229|3214
1762519800000|2025-11-07 12:50:00|4232|4231|4235|4234|4237|4235|4232|4231|2974
1762520100000|2025-11-07 12:55:00|4236|4235|4236|4234|4237|4236|4235|4233|2897
1762520400000|2025-11-07 13:00:00|4237|4235|4232|4230|4239|4237|4231|4229|2998
1762520700000|2025-11-07 13:05:00|4233|4231|4234|4232|4234|4233|4232|4230|2736
1762521000000|2025-11-07 13:10:00|4235|4233|4228|4227|4235|4234|4227|4226|2898
1762521300000|2025-11-07 13:15:00|4226|4226|4226|4225|4226|4226|4224|4223|3720
1762521600000|2025-11-07 13:20:00|4227|4226|4229|4227|4231|4229|4225|4224|4969
1762521900000|2025-11-07 13:25:00|4228|4226|4228|4226|4231|4230|4228|4226|2679
1762522200000|2025-11-07 13:30:00|4227|4227|4229|4227|4230|4228|4227|4225|3905
1762522500000|2025-11-07 13:35:00|4228|4228|4224|4223|4230|4228|4224|4223|4433
1762522800000|2025-11-07 13:40:00|4223|4222|4222|4220|4225|4224|4221|4220|3450
1762523100000|2025-11-07 13:45:00|4223|4221|4226|4224|4229|4227|4223|4221|3060
1762523400000|2025-11-07 13:50:00|4225|4225|4228|4227|4229|4227|4225|4223|2617
1762523700000|2025-11-07 13:55:00|4227|4226|4223|4222|4227|4226|4222|4221|4165
1762524000000|2025-11-07 14:00:00|4225|4223|4224|4222|4226|4225|4222|4220|6383
1762524300000|2025-11-07 14:05:00|4223|4221|4224|4222|4224|4223|4221|4220|10394
1762524600000|2025-11-07 14:10:00|4225|4223|4222|4220|4225|4224|4222|4220|4802
1762524900000|2025-11-07 14:15:00|4221|4221|4226|4224|4226|4225|4221|4221|2344
1762525200000|2025-11-07 14:20:00|4225|4223|4228|4227|4230|4229|4223|4222|7524
1762525500000|2025-11-07 14:25:00|4229|4226|4226|4225|4231|4230|4226|4225|5435
1762525800000|2025-11-07 14:30:00|4225|4223|4224|4223|4229|4227|4221|4220|7581
1762526100000|2025-11-07 14:35:00|4225|4224|4243|4241|4249|4247|4225|4224|11478
1762526400000|2025-11-07 14:40:00|4242|4242|4245|4243|4249|4248|4242|4240|10601
1762526700000|2025-11-07 14:45:00|4244|4242|4254|4252|4256|4254|4243|4242|16278
1762527000000|2025-11-07 14:50:00|4253|4253|4260|4259|4264|4262|4253|4253|8632
1762527300000|2025-11-07 14:55:00|4259|4258|4257|4255|4260|4259|4255|4253|3888
1762527600000|2025-11-07 15:00:00|4260|4259|4261|4259|4262|4261|4257|4255|7134
1762527900000|2025-11-07 15:05:00|4262|4260|4258|4257|4262|4261|4250|4248|13737
1762528200000|2025-11-07 15:10:00|4257|4256|4260|4258|4260|4258|4255|4253|2972
1762528500000|2025-11-07 15:15:00|4259|4259|4266|4264|4266|4265|4259|4258|5642
1762528800000|2025-11-07 15:20:00|4265|4263|4261|4260|4269|4268|4261|4260|11140
1762529100000|2025-11-07 15:25:00|4260|4259|4253|4251|4262|4261|4253|4251|9193
1762529400000|2025-11-07 15:30:00|4252|4250|4260|4258|4262|4261|4252|4250|4517
1762529700000|2025-11-07 15:35:00|4261|4259|4261|4259|4263|4262|4259|4258|5951
1762530000000|2025-11-07 15:40:00|4262|4260|4260|4258|4263|4262|4259|4257|4796
1762530300000|2025-11-07 15:45:00|4259|4257|4261|4259|4261|4260|4257|4256|5112
1762530600000|2025-11-07 15:50:00|4262|4260|4266|4264|4266|4265|4262|4260|10443
1762530900000|2025-11-07 15:55:00|4265|4263|4262|4260|4265|4263|4261|4260|3194
1762531200000|2025-11-07 16:00:00|4261|4261|4263|4261|4263|4262|4260|4258|9842
1762531500000|2025-11-07 16:05:00|4262|4262|4254|4252|4264|4263|4253|4251|7905
1762531800000|2025-11-07 16:10:00|4255|4253|4262|4260|4262|4261|4255|4253|14719
1762532100000|2025-11-07 16:15:00|4261|4259|4261|4259|4264|4262|4259|4258|11618
1762532400000|2025-11-07 16:20:00|4260|4260|4263|4261|4265|4263|4260|4260|12063
1762532700000|2025-11-07 16:25:00|4261|4260|4257|4255|4264|4263|4256|4255|15491
1762761600000|2025-11-10 08:00:00|4297|4296|4305|4303|4311|4307|4293|4292|31262
1762761900000|2025-11-10 08:05:00|4306|4302|4310|4308|4316|4313|4304|4302|11869
1762762200000|2025-11-10 08:10:00|4309|4306|4313|4311|4313|4312|4305|4303|7240
1762762500000|2025-11-10 08:15:00|4314|4310|4313|4311|4314|4312|4306|4303|5580
1762762800000|2025-11-10 08:20:00|4312|4310|4322|4321|4322|4321|4309|4307|7627
1762763100000|2025-11-10 08:25:00|4323|4320|4319|4318|4323|4322|4316|4314|3839
1762763400000|2025-11-10 08:30:00|4318|4316|4316|4314|4318|4317|4310|4307|9469
1762763700000|2025-11-10 08:35:00|4318|4315|4317|4315|4321|4319|4315|4313|6595
1762764000000|2025-11-10 08:40:00|4318|4316|4325|4324|4325|4324|4317|4315|10800
1762764300000|2025-11-10 08:45:00|4324|4323|4326|4324|4328|4325|4322|4320|9901
1762764600000|2025-11-10 08:50:00|4325|4323|4330|4329|4332|4331|4325|4323|5576
1762764900000|2025-11-10 08:55:00|4329|4328|4327|4326|4330|4328|4326|4325|10469
1762765200000|2025-11-10 09:00:00|4329|4327|4329|4328|4332|4331|4325|4323|8786
1762765500000|2025-11-10 09:05:00|4330|4329|4327|4326|4331|4330|4324|4322|3172
1762765800000|2025-11-10 09:10:00|4330|4328|4327|4326|4330|4328|4326|4325|5715
1762766100000|2025-11-10 09:15:00|4328|4327|4335|4333|4337|4335|4327|4327|7084
1762766400000|2025-11-10 09:20:00|4334|4334|4330|4328|4334|4334|4329|4327|3799
1762766700000|2025-11-10 09:25:00|4329|4329|4334|4332|4334|4332|4329|4328|7662
1762767000000|2025-11-10 09:30:00|4335|4333|4334|4332|4335|4334|4331|4328|10170
1762767300000|2025-11-10 09:35:00|4335|4333|4336|4335|4336|4335|4332|4331|3292
1762767600000|2025-11-10 09:40:00|4337|4334|4338|4337|4339|4338|4337|4334|7447
1762767900000|2025-11-10 09:45:00|4339|4338|4345|4343|4345|4344|4339|4338|10809
1762768200000|2025-11-10 09:50:00|4346|4344|4346|4345|4348|4347|4344|4343|4379
1762768500000|2025-11-10 09:55:00|4347|4346|4348|4346|4348|4347|4347|4345|1674
1762768800000|2025-11-10 10:00:00|4347|4345|4349|4347|4349|4348|4346|4344|3982
1762769100000|2025-11-10 10:05:00|4350|4348|4350|4348|4350|4349|4347|4346|3714
1762769400000|2025-11-10 10:10:00|4348|4349|4342|4340|4348|4349|4342|4340|2734
1762769700000|2025-11-10 10:15:00|4343|4341|4338|4337|4343|4342|4338|4336|4567
1762770000000|2025-11-10 10:20:00|4337|4336|4338|4337|4340|4339|4336|4335|4498
1762770300000|2025-11-10 10:25:00|4337|4336|4340|4339|4340|4339|4337|4336|1698
1762770600000|2025-11-10 10:30:00|4341|4340|4345|4343|4345|4344|4340|4340|3600
1762770900000|2025-11-10 10:35:00|4344|4342|4341|4340|4344|4343|4341|4340|2384
1762771200000|2025-11-10 10:40:00|4343|4341|4344|4343|4345|4343|4342|4340|1638
1762771500000|2025-11-10 10:45:00|4345|4345|4345|4343|4346|4345|4344|4343|3212
1762771800000|2025-11-10 10:50:00|4344|4344|4346|4345|4348|4347|4344|4344|2919
1762772100000|2025-11-10 10:55:00|4347|4346|4348|4347|4348|4347|4344|4342|4379
1762772400000|2025-11-10 11:00:00|4346|4345|4342|4341|4346|4345|4341|4340|11006
1762772700000|2025-11-10 11:05:00|4341|4339|4338|4336|4341|4340|4338|4336|976
1762773000000|2025-11-10 11:10:00|4337|4337|4335|4334|4337|4337|4334|4333|768
1762773300000|2025-11-10 11:15:00|4336|4335|4333|4332|4336|4335|4333|4331|1473
1762773600000|2025-11-10 11:20:00|4334|4333|4342|4340|4343|4342|4333|4332|2847
1762773900000|2025-11-10 11:25:00|4343|4341|4347|4346|4347|4346|4343|4341|1751
1762774200000|2025-11-10 11:30:00|4346|4345|4346|4344|4351|4349|4345|4344|5115
1762774500000|2025-11-10 11:35:00|4345|4345|4346|4345|4346|4345|4345|4345|1055
1762774800000|2025-11-10 11:40:00|4347|4346|4350|4349|4350|4349|4347|4346|2233
1762775100000|2025-11-10 11:45:00|4351|4350|4350|4348|4352|4351|4347|4345|13667
1762775400000|2025-11-10 11:50:00|4351|4349|4350|4349|4352|4350|4349|4348|7457
1762775700000|2025-11-10 11:55:00|4348|4348|4346|4344|4348|4348|4345|4344|7042
1762776000000|2025-11-10 12:00:00|4345|4345|4343|4341|4348|4346|4343|4341|5448
1762776300000|2025-11-10 12:05:00|4341|4340|4343|4341|4343|4342|4341|4340|1348
1762776600000|2025-11-10 12:10:00|4344|4342|4343|4341|4345|4344|4342|4340|2432
1762776900000|2025-11-10 12:15:00|4345|4342|4339|4338|4345|4344|4339|4338|2381
1762777200000|2025-11-10 12:20:00|4341|4340|4341|4340|4343|4342|4341|4339|1002
1762777500000|2025-11-10 12:25:00|4342|4341|4341|4339|4342|4341|4339|4337|3380
1762777800000|2025-11-10 12:30:00|4340|4340|4341|4340|4341|4340|4340|4340|608
1762778100000|2025-11-10 12:35:00|4340|4339|4339|4337|4340|4339|4336|4334|4368
1762778400000|2025-11-10 12:40:00|4338|4338|4338|4336|4340|4338|4337|4336|812
1762778700000|2025-11-10 12:45:00|4337|4335|4329|4327|4337|4335|4329|4327|6649
1762779000000|2025-11-10 12:50:00|4328|4328|4329|4328|4330|4328|4328|4327|1173
1762779300000|2025-11-10 12:55:00|4330|4327|4324|4323|4330|4328|4324|4323|5034
1762779600000|2025-11-10 13:00:00|4325|4324|4328|4327|4329|4327|4325|4324|1218
1762779900000|2025-11-10 13:05:00|4329|4328|4330|4329|4332|4331|4329|4328|2115
1762780200000|2025-11-10 13:10:00|4329|4328|4320|4318|4329|4328|4320|4318|10467
1762780500000|2025-11-10 13:15:00|4319|4319|4320|4319|4320|4319|4318|4316|4360
1762780800000|2025-11-10 13:20:00|4319|4318|4321|4320|4322|4321|4319|4318|2022
1762781100000|2025-11-10 13:25:00|4320|4318|4323|4321|4324|4322|4320|4318|4889
1762781400000|2025-11-10 13:30:00|4322|4322|4325|4323|4325|4324|4322|4321|1612
1762781700000|2025-11-10 13:35:00|4324|4322|4321|4320|4326|4324|4321|4320|5326
1762782000000|2025-11-10 13:40:00|4320|4319|4320|4318|4322|4321|4318|4317|3180
1762782300000|2025-11-10 13:45:00|4319|4319|4321|4320|4321|4320|4319|4318|1216
1762782600000|2025-11-10 13:50:00|4322|4321|4323|4322|4324|4323|4322|4321|3995
1762782900000|2025-11-10 13:55:00|4324|4321|4324|4323|4325|4324|4323|4321|2454
1762783200000|2025-11-10 14:00:00|4325|4324|4328|4326|4329|4328|4325|4323|3610
1762783500000|2025-11-10 14:05:00|4327|4325|4329|4328|4329|4328|4325|4323|2530
1762783800000|2025-11-10 14:10:00|4327|4327|4327|4326|4328|4327|4327|4326|5773
1762784100000|2025-11-10 14:15:00|4328|4327|4319|4318|4330|4329|4319|4318|4417
1762784400000|2025-11-10 14:20:00|4321|4320|4323|4321|4323|4322|4319|4318|5997
1762784700000|2025-11-10 14:25:00|4322|4322|4324|4323|4324|4323|4320|4318|3571
1762785000000|2025-11-10 14:30:00|4325|4322|4317|4315|4328|4327|4317|4315|5005
1762785300000|2025-11-10 14:35:00|4316|4314|4305|4304|4316|4314|4305|4304|7867
1762785600000|2025-11-10 14:40:00|4304|4303|4300|4298|4304|4303|4299|4297|5494
1762785900000|2025-11-10 14:45:00|4301|4299|4298|4297|4303|4302|4298|4297|7790
1762786200000|2025-11-10 14:50:00|4297|4296|4298|4297|4300|4299|4296|4294|4742
1762786500000|2025-11-10 14:55:00|4297|4296|4299|4298|4300|4299|4295|4294|5447
1762786800000|2025-11-10 15:00:00|4300|4299|4303|4302|4303|4302|4299|4297|5154
1762787100000|2025-11-10 15:05:00|4304|4303|4305|4304|4307|4306|4302|4301|5581
1762787400000|2025-11-10 15:10:00|4306|4305|4300|4299|4308|4306|4299|4297|7695
1762787700000|2025-11-10 15:15:00|4301|4300|4295|4294|4303|4302|4295|4294|6457
1762788000000|2025-11-10 15:20:00|4296|4295|4302|4301|4302|4301|4296|4294|8643
1762788300000|2025-11-10 15:25:00|4303|4299|4294|4293|4303|4299|4293|4292|16534
1762788600000|2025-11-10 15:30:00|4295|4294|4296|4295|4298|4297|4295|4293|6811
1762788900000|2025-11-10 15:35:00|4297|4296|4295|4294|4300|4299|4295|4293|6347
1762789200000|2025-11-10 15:40:00|4294|4293|4303|4302|4303|4302|4294|4293|9311
1762789500000|2025-11-10 15:45:00|4304|4303|4307|4305|4308|4307|4303|4302|9381
1762789800000|2025-11-10 15:50:00|4306|4306|4301|4299|4306|4306|4299|4298|6910
1762790100000|2025-11-10 15:55:00|4300|4300|4301|4299|4305|4304|4300|4299|10511
1762790400000|2025-11-10 16:00:00|4302|4300|4298|4296|4303|4302|4298|4296|10078
1762790700000|2025-11-10 16:05:00|4297|4295|4301|4300|4301|4300|4296|4294|5547
1762791000000|2025-11-10 16:10:00|4302|4301|4307|4305|4307|4305|4301|4299|8804
1762791300000|2025-11-10 16:15:00|4306|4306|4303|4302|4308|4306|4302|4300|12967
1762791600000|2025-11-10 16:20:00|4302|4300|4303|4302|4306|4305|4302|4300|11152
1762791900000|2025-11-10 16:25:00|4302|4301|4303|4302|4306|4304|4301|4300|14681
1762848000000|2025-11-11 08:00:00|4312|4309|4313|4309|4320|4315|4300|4297|5565
1762848300000|2025-11-11 08:05:00|4312|4308|4311|4309|4312|4309|4303|4300|6276
1762848600000|2025-11-11 08:10:00|4309|4308|4310|4308|4319|4316|4309|4306|6440
1762848900000|2025-11-11 08:15:00|4312|4309|4307|4305|4313|4310|4307|4305|5137
1762849200000|2025-11-11 08:20:00|4308|4306|4307|4305|4311|4310|4303|4302|5888
1762849500000|2025-11-11 08:25:00|4309|4304|4302|4300|4310|4307|4301|4299|5063
1762849800000|2025-11-11 08:30:00|4303|4301|4310|4308|4310|4308|4303|4301|4280
1762850100000|2025-11-11 08:35:00|4311|4309|4304|4303|4312|4310|4303|4302|4879
1762850400000|2025-11-11 08:40:00|4305|4304|4304|4302|4307|4305|4300|4298|1956
1762850700000|2025-11-11 08:45:00|4305|4303|4308|4306|4308|4307|4304|4302|3031
1762851000000|2025-11-11 08:50:00|4309|4307|4308|4307|4311|4310|4306|4305|3253
1762851300000|2025-11-11 08:55:00|4307|4306|4304|4302|4310|4308|4303|4301|5919
1762851600000|2025-11-11 09:00:00|4305|4303|4312|4310|4312|4310|4304|4302|5453
1762851900000|2025-11-11 09:05:00|4311|4311|4315|4313|4315|4313|4309|4308|2843
1762852200000|2025-11-11 09:10:00|4314|4312|4316|4315|4317|4316|4311|4310|4812
1762852500000|2025-11-11 09:15:00|4317|4316|4315|4313|4319|4317|4312|4311|3242
1762852800000|2025-11-11 09:20:00|4316|4314|4318|4317|4319|4317|4315|4313|2228
1762853100000|2025-11-11 09:25:00|4319|4316|4319|4317|4322|4320|4316|4315|5923
1762853400000|2025-11-11 09:30:00|4318|4318|4316|4314|4321|4319|4315|4313|8434
1762853700000|2025-11-11 09:35:00|4315|4313|4313|4311|4317|4316|4312|4311|6817
1762854000000|2025-11-11 09:40:00|4312|4310|4317|4316|4317|4316|4310|4308|2529
1762854300000|2025-11-11 09:45:00|4318|4315|4309|4307|4318|4315|4309|4307|4663
1762854600000|2025-11-11 09:50:00|4308|4306|4311|4309|4311|4309|4307|4306|1415
1762854900000|2025-11-11 09:55:00|4312|4310|4310|4308|4312|4310|4307|4306|1960
1762855200000|2025-11-11 10:00:00|4309|4309|4308|4306|4311|4309|4307|4306|2167
1762855500000|2025-11-11 10:05:00|4307|4305|4309|4308|4310|4309|4306|4305|2128
1762855800000|2025-11-11 10:10:00|4310|4307|4308|4307|4310|4307|4307|4305|1580
1762856100000|2025-11-11 10:15:00|4309|4308|4309|4307|4310|4308|4307|4306|3553
1762856400000|2025-11-11 10:20:00|4310|4308|4312|4311|4313|4311|4310|4308|3672
1762856700000|2025-11-11 10:25:00|4311|4309|4313|4312|4313|4312|4309|4307|3802
1762857000000|2025-11-11 10:30:00|4312|4311|4309|4308|4314|4313|4309|4308|5866
1762857300000|2025-11-11 10:35:00|4310|4309|4316|4315|4317|4315|4310|4309|3655
1762857600000|2025-11-11 10:40:00|4315|4314|4312|4311|4315|4314|4309|4307|2248
1762857900000|2025-11-11 10:45:00|4313|4312|4318|4317|4318|4317|4313|4312|5839
1762858200000|2025-11-11 10:50:00|4319|4318|4315|4313|4320|4318|4314|4313|4094
1762858500000|2025-11-11 10:55:00|4314|4314|4316|4314|4316|4315|4314|4313|2585
1762858800000|2025-11-11 11:00:00|4315|4313|4313|4311|4315|4313|4309|4307|6010
1762859100000|2025-11-11 11:05:00|4312|4309|4310|4308|4313|4309|4307|4305|5307
1762859400000|2025-11-11 11:10:00|4311|4309|4310|4308|4311|4310|4310|4308|2032
1762859700000|2025-11-11 11:15:00|4311|4309|4311|4310|4312|4310|4310|4309|1155
1762860000000|2025-11-11 11:20:00|4310|4309|4310|4308|4314|4312|4308|4307|7269
1762860300000|2025-11-11 11:25:00|4311|4309|4306|4304|4311|4309|4305|4304|5102
1762860600000|2025-11-11 11:30:00|4305|4302|4306|4305|4307|4305|4304|4302|4957
1762860900000|2025-11-11 11:35:00|4307|4306|4307|4306|4307|4306|4305|4303|1413
1762861200000|2025-11-11 11:40:00|4306|4305|4304|4303|4306|4305|4304|4302|1426
1762861500000|2025-11-11 11:45:00|4305|4304|4302|4301|4305|4304|4302|4301|2016
1762861800000|2025-11-11 11:50:00|4303|4302|4301|4300|4303|4302|4300|4299|538
1762862100000|2025-11-11 11:55:00|4300|4299|4302|4301|4302|4301|4299|4297|5175
1762862400000|2025-11-11 12:00:00|4303|4299|4301|4300|4304|4303|4299|4298|4275
1762862700000|2025-11-11 12:05:00|4300|4299|4304|4302|4304|4303|4300|4298|1215
1762863000000|2025-11-11 12:10:00|4305|4303|4309|4307|4310|4309|4304|4303|3622
1762863300000|2025-11-11 12:15:00|4308|4308|4311|4310|4311|4310|4308|4308|2044
1762863600000|2025-11-11 12:20:00|4312|4311|4315|4314|4315|4314|4312|4311|3081
1762863900000|2025-11-11 12:25:00|4314|4313|4315|4314|4317|4315|4314|4312|3453
1762864200000|2025-11-11 12:30:00|4316|4315|4321|4319|4321|4319|4313|4311|3629
1762864500000|2025-11-11 12:35:00|4320|4320|4322|4320|4322|4321|4319|4318|2325
1762864800000|2025-11-11 12:40:00|4324|4323|4327|4325|4327|4325|4324|4322|4239
1762865100000|2025-11-11 12:45:00|4326|4326|4331|4329|4334|4333|4326|4326|3942
1762865400000|2025-11-11 12:50:00|4330|4328|4332|4330|4332|4330|4328|4327|6031
1762865700000|2025-11-11 12:55:00|4331|4331|4336|4334|4337|4335|4331|4331|2350
1762866000000|2025-11-11 13:00:00|4337|4336|4331|4330|4337|4336|4331|4329|2375
1762866300000|2025-11-11 13:05:00|4330|4329|4337|4335|4341|4340|4329|4328|11197
1762866600000|2025-11-11 13:10:00|4336|4333|4336|4334|4337|4336|4334|4333|4856
1762866900000|2025-11-11 13:15:00|4335|4335|4340|4338|4340|4338|4335|4333|2610
1762867200000|2025-11-11 13:20:00|4339|4337|4331|4329|4339|4337|4329|4327|4083
1762867500000|2025-11-11 13:25:00|4333|4330|4332|4330|4337|4335|4331|4330|5605
1762867800000|2025-11-11 13:30:00|4333|4331|4334|4332|4334|4332|4329|4328|5745
1762868100000|2025-11-11 13:35:00|4335|4333|4338|4336|4340|4338|4335|4332|3094
1762868400000|2025-11-11 13:40:00|4339|4337|4347|4346|4347|4346|4336|4335|2056
1762868700000|2025-11-11 13:45:00|4348|4347|4343|4341|4349|4348|4341|4339|3900
1762869000000|2025-11-11 13:50:00|4342|4340|4341|4339|4344|4342|4337|4336|6317
1762869300000|2025-11-11 13:55:00|4340|4338|4338|4336|4340|4338|4335|4334|8032
1762869600000|2025-11-11 14:00:00|4336|4335|4341|4340|4342|4341|4336|4335|3857
1762869900000|2025-11-11 14:05:00|4342|4341|4341|4339|4345|4343|4341|4339|3442
1762870200000|2025-11-11 14:10:00|4340|4340|4339|4338|4342|4340|4338|4336|4288
1762870500000|2025-11-11 14:15:00|4338|4337|4342|4340|4344|4342|4338|4336|4359
1762870800000|2025-11-11 14:20:00|4343|4341|4338|4336|4343|4341|4335|4334|6787
1762871100000|2025-11-11 14:25:00|4337|4335|4339|4337|4340|4338|4337|4335|3765
1762871400000|2025-11-11 14:30:00|4340|4338|4337|4335|4344|4343|4334|4333|12821
1762871700000|2025-11-11 14:35:00|4338|4336|4342|4340|4343|4341|4338|4336|6709
1762872000000|2025-11-11 14:40:00|4343|4341|4347|4345|4348|4346|4342|4340|7343
1762872300000|2025-11-11 14:45:00|4346|4344|4340|4339|4352|4351|4340|4338|19430
1762872600000|2025-11-11 14:50:00|4339|4338|4343|4341|4343|4341|4336|4334|10286
1762872900000|2025-11-11 14:55:00|4342|4340|4346|4345|4347|4345|4341|4340|5305
1762873200000|2025-11-11 15:00:00|4345|4344|4350|4348|4351|4350|4345|4344|5082
1762873500000|2025-11-11 15:05:00|4349|4347|4350|4348|4350|4348|4344|4342|4911
1762873800000|2025-11-11 15:10:00|4349|4347|4341|4339|4349|4347|4338|4337|8524
1762874100000|2025-11-11 15:15:00|4340|4338|4346|4344|4349|4348|4339|4338|4673
1762874400000|2025-11-11 15:20:00|4347|4345|4356|4355|4356|4355|4347|4344|6403
1762874700000|2025-11-11 15:25:00|4358|4354|4356|4355|4359|4358|4349|4347|10594
1762875000000|2025-11-11 15:30:00|4357|4356|4352|4350|4360|4359|4351|4350|18986
1762875300000|2025-11-11 15:35:00|4353|4351|4355|4354|4355|4354|4350|4349|4980
1762875600000|2025-11-11 15:40:00|4354|4353|4350|4349|4355|4353|4349|4348|1296
1762875900000|2025-11-11 15:45:00|4351|4350|4352|4350|4353|4352|4350|4349|4597
1762876200000|2025-11-11 15:50:00|4350|4351|4353|4351|4354|4352|4349|4348|7939
1762876500000|2025-11-11 15:55:00|4352|4352|4347|4346|4353|4352|4347|4345|12476
1762876800000|2025-11-11 16:00:00|4348|4347|4350|4349|4350|4349|4345|4344|12783
1762877100000|2025-11-11 16:05:00|4349|4348|4348|4347|4350|4349|4347|4346|10939
1762877400000|2025-11-11 16:10:00|4350|4348|4352|4351|4352|4351|4350|4348|3267
1762877700000|2025-11-11 16:15:00|4350|4349|4360|4358|4360|4358|4350|4349|11030
1762878000000|2025-11-11 16:20:00|4359|4357|4359|4358|4360|4359|4356|4355|8364
1762878300000|2025-11-11 16:25:00|4360|4359|4357|4356|4360|4359|4356|4355|13202
1762934400000|2025-11-12 08:00:00|4355|4350|4359|4356|4369|4365|4353|4350|13297
1762934700000|2025-11-12 08:05:00|4361|4359|4351|4350|4361|4359|4350|4348|7075
1762935000000|2025-11-12 08:10:00|4353|4351|4346|4343|4359|4356|4345|4343|9401
1762935300000|2025-11-12 08:15:00|4345|4344|4348|4346|4351|4349|4343|4341|9760
1762935600000|2025-11-12 08:20:00|4349|4347|4366|4364|4367|4364|4348|4346|3944
1762935900000|2025-11-12 08:25:00|4367|4363|4369|4367|4372|4370|4365|4363|2753
1762936200000|2025-11-12 08:30:00|4368|4366|4365|4363|4372|4369|4364|4363|5519
1762936500000|2025-11-12 08:35:00|4366|4364|4367|4364|4370|4369|4365|4363|6308
1762936800000|2025-11-12 08:40:00|4366|4365|4373|4371|4373|4372|4366|4364|4476
1762937100000|2025-11-12 08:45:00|4372|4372|4376|4373|4376|4375|4372|4370|8032
1762937400000|2025-11-12 08:50:00|4377|4374|4370|4368|4377|4375|4369|4368|2261
1762937700000|2025-11-12 08:55:00|4369|4366|4364|4363|4369|4368|4364|4363|7161
1762938000000|2025-11-12 09:00:00|4365|4364|4357|4356|4365|4364|4357|4356|6694
1762938300000|2025-11-12 09:05:00|4358|4357|4356|4354|4361|4359|4356|4354|3582
1762938600000|2025-11-12 09:10:00|4357|4353|4350|4348|4357|4353|4349|4348|4821
1762938900000|2025-11-12 09:15:00|4351|4349|4363|4361|4366|4363|4349|4348|4822
1762939200000|2025-11-12 09:20:00|4362|4362|4360|4358|4365|4363|4358|4357|3317
1762939500000|2025-11-12 09:25:00|4359|4357|4355|4354|4359|4357|4355|4354|2444
1762939800000|2025-11-12 09:30:00|4356|4353|4359|4356|4359|4357|4352|4351|6029
1762940100000|2025-11-12 09:35:00|4358|4355|4357|4355|4360|4358|4354|4353|4279
1762940400000|2025-11-12 09:40:00|4356|4356|4364|4361|4364|4361|4356|4355|5203
1762940700000|2025-11-12 09:45:00|4363|4362|4370|4368|4370|4368|4362|4360|2899
1762941000000|2025-11-12 09:50:00|4369|4369|4373|4371|4375|4373|4369|4369|3513
1762941300000|2025-11-12 09:55:00|4372|4370|4374|4372|4375|4373|4372|4370|3677
1762941600000|2025-11-12 10:00:00|4373|4371|4376|4374|4376|4374|4370|4368|5725
1762941900000|2025-11-12 10:05:00|4374|4372|4368|4367|4374|4372|4368|4366|4023
1762942200000|2025-11-12 10:10:00|4367|4366|4365|4364|4370|4369|4365|4364|2836
1762942500000|2025-11-12 10:15:00|4367|4365|4367|4365|4367|4366|4364|4363|6808
1762942800000|2025-11-12 10:20:00|4368|4366|4372|4370|4374|4373|4366|4364|4687
1762943100000|2025-11-12 10:25:00|4371|4369|4365|4363|4372|4369|4365|4363|2154
1762943400000|2025-11-12 10:30:00|4364|4362|4366|4364|4367|4365|4363|4362|5084
1762943700000|2025-11-12 10:35:00|4365|4363|4370|4369|4370|4369|4364|4363|2697
1762944000000|2025-11-12 10:40:00|4371|4370|4374|4372|4374|4372|4371|4370|1048
1762944300000|2025-11-12 10:45:00|4375|4373|4373|4372|4376|4375|4373|4372|4730
1762944600000|2025-11-12 10:50:00|4374|4371|4376|4375|4377|4376|4374|4371|3310
1762944900000|2025-11-12 10:55:00|4377|4376|4383|4381|4383|4381|4375|4374|6411
1762945200000|2025-11-12 11:00:00|4382|4379|4384|4382|4385|4383|4381|4379|5022
1762945500000|2025-11-12 11:05:00|4385|4383|4384|4382|4385|4383|4383|4381|2466
1762945800000|2025-11-12 11:10:00|4383|4381|4379|4378|4383|4382|4379|4378|3087
1762946100000|2025-11-12 11:15:00|4380|4379|4378|4376|4380|4379|4378|4376|4454
1762946400000|2025-11-12 11:20:00|4377|4377|4378|4376|4380|4378|4377|4376|1313
1762946700000|2025-11-12 11:25:00|4377|4377|4377|4375|4379|4377|4376|4375|1670
1762947000000|2025-11-12 11:30:00|4376|4373|4378|4376|4379|4377|4373|4371|3773
1762947300000|2025-11-12 11:35:00|4379|4377|4383|4381|4383|4381|4378|4376|1302
1762947600000|2025-11-12 11:40:00|4382|4380|4382|4380|4383|4381|4381|4379|667
1762947900000|2025-11-12 11:45:00|4383|4381|4379|4377|4383|4381|4379|4377|2719
1762948200000|2025-11-12 11:50:00|4381|4378|4380|4379|4381|4380|4380|4377|1362
1762948500000|2025-11-12 11:55:00|4381|4380|4383|4382|4384|4382|4381|4380|992
1762948800000|2025-11-12 12:00:00|4384|4381|4385|4384|4387|4385|4382|4381|1350
1762949100000|2025-11-12 12:05:00|4387|4386|4386|4384|4390|4388|4386|4384|6911
1762949400000|2025-11-12 12:10:00|4385|4383|4388|4387|4388|4387|4385|4383|2447
1762949700000|2025-11-12 12:15:00|4389|4388|4392|4390|4392|4390|4388|4387|3825
1762950000000|2025-11-12 12:20:00|4391|4391|4393|4391|4394|4392|4391|4390|1704
1762950300000|2025-11-12 12:25:00|4394|4392|4397|4395|4397|4395|4392|4390|6662
1762950600000|2025-11-12 12:30:00|4398|4396|4402|4401|4403|4401|4397|4395|6387
1762950900000|2025-11-12 12:35:00|4403|4400|4405|4404|4410|4408|4401|4400|10820
1762951200000|2025-11-12 12:40:00|4406|4405|4409|4407|4410|4408|4406|4404|6371
1762951500000|2025-11-12 12:45:00|4410|4408|4408|4406|4410|4409|4407|4406|5310
1762951800000|2025-11-12 12:50:00|4409|4407|4406|4404|4410|4408|4406|4404|2535
1762952100000|2025-11-12 12:55:00|4405|4403|4405|4403|4405|4403|4401|4400|5061
1762952400000|2025-11-12 13:00:00|4404|4402|4403|4401|4404|4402|4400|4398|1425
1762952700000|2025-11-12 13:05:00|4402|4402|4402|4400|4403|4402|4400|4399|1855
1762953000000|2025-11-12 13:10:00|4401|4401|4402|4401|4403|4401|4399|4398|5376
1762953300000|2025-11-12 13:15:00|4403|4402|4404|4402|4404|4402|4402|4401|1318
1762953600000|2025-11-12 13:20:00|4403|4403|4405|4403|4406|4404|4403|4402|952
1762953900000|2025-11-12 13:25:00|4404|4404|4408|4407|4408|4407|4404|4403|1358
1762954200000|2025-11-12 13:30:00|4409|4408|4408|4407|4411|4410|4408|4407|4836
1762954500000|2025-11-12 13:35:00|4407|4405|4406|4404|4410|4408|4406|4403|1226
1762954800000|2025-11-12 13:40:00|4405|4403|4404|4402|4405|4403|4403|4402|2189
1762955100000|2025-11-12 13:45:00|4403|4403|4408|4406|4408|4407|4403|4403|4431
1762955400000|2025-11-12 13:50:00|4407|4407|4401|4399|4408|4407|4401|4399|5901
1762955700000|2025-11-12 13:55:00|4402|4400|4391|4389|4402|4401|4391|4389|6900
1762956000000|2025-11-12 14:00:00|4390|4387|4391|4389|4391|4389|4386|4384|3528
1762956300000|2025-11-12 14:05:00|4390|4390|4394|4392|4394|4392|4387|4386|6516
1762956600000|2025-11-12 14:10:00|4393|4391|4389|4387|4393|4391|4388|4386|3482
1762956900000|2025-11-12 14:15:00|4388|4386|4386|4385|4389|4387|4384|4383|10190
1762957200000|2025-11-12 14:20:00|4387|4386|4378|4377|4388|4386|4378|4377|3559
1762957500000|2025-11-12 14:25:00|4377|4376|4380|4378|4383|4381|4377|4376|3514
1762957800000|2025-11-12 14:30:00|4381|4379|4396|4394|4399|4398|4381|4379|5976
1762958100000|2025-11-12 14:35:00|4397|4395|4393|4391|4397|4395|4390|4389|2327
1762958400000|2025-11-12 14:40:00|4391|4389|4398|4396|4401|4400|4389|4388|9764
1762958700000|2025-11-12 14:45:00|4397|4395|4401|4399|4402|4400|4396|4395|2264
1762959000000|2025-11-12 14:50:00|4402|4400|4400|4399|4403|4401|4396|4394|5348
1762959300000|2025-11-12 14:55:00|4399|4398|4408|4407|4408|4407|4393|4391|8672
1762959600000|2025-11-12 15:00:00|4407|4406|4407|4406|4410|4409|4401|4400|9219
1762959900000|2025-11-12 15:05:00|4405|4405|4397|4395|4405|4405|4395|4393|5573
1762960200000|2025-11-12 15:10:00|4398|4396|4392|4390|4398|4397|4392|4390|5115
1762960500000|2025-11-12 15:15:00|4391|4389|4397|4396|4398|4397|4389|4388|5406
1762960800000|2025-11-12 15:20:00|4399|4397|4394|4393|4401|4399|4394|4393|6788
1762961100000|2025-11-12 15:25:00|4393|4392|4386|4384|4394|4393|4385|4384|10971
1762961400000|2025-11-12 15:30:00|4385|4383|4384|4382|4386|4385|4379|4377|5647
1762961700000|2025-11-12 15:35:00|4385|4383|4391|4389|4391|4389|4385|4383|5100
1762962000000|2025-11-12 15:40:00|4390|4390|4392|4390|4392|4391|4390|4389|7089
1762962300000|2025-11-12 15:45:00|4393|4391|4392|4390|4394|4393|4391|4390|5175
1762962600000|2025-11-12 15:50:00|4391|4391|4388|4386|4392|4391|4385|4384|6604
1762962900000|2025-11-12 15:55:00|4387|4385|4386|4384|4388|4386|4381|4380|5094
1762963200000|2025-11-12 16:00:00|4388|4385|4389|4388|4390|4389|4387|4384|3923
1762963500000|2025-11-12 16:05:00|4390|4389|4391|4390|4392|4391|4388|4387|3264
1762963800000|2025-11-12 16:10:00|4392|4389|4391|4390|4395|4394|4389|4388|8480
1762964100000|2025-11-12 16:15:00|4392|4391|4386|4385|4395|4393|4386|4385|9801
1762964400000|2025-11-12 16:20:00|4387|4384|4378|4377|4387|4384|4378|4377|12252
1762964700000|2025-11-12 16:25:00|4377|4376|4376|4375|4378|4377|4375|4374|9588
1763020800000|2025-11-13 08:00:00|4395|4388|4403|4401|4408|4405|4395|4388|12431
1763021100000|2025-11-13 08:05:00|4404|4400|4399|4396|4405|4404|4398|4395|9550
1763021400000|2025-11-13 08:10:00|4400|4397|4391|4389|4405|4403|4391|4389|6285
1763021700000|2025-11-13 08:15:00|4390|4387|4387|4384|4392|4390|4383|4380|6469
1763022000000|2025-11-13 08:20:00|4388|4385|4391|4389|4392|4391|4387|4385|5102
1763022300000|2025-11-13 08:25:00|4390|4390|4391|4390|4393|4392|4390|4389|4731
1763022600000|2025-11-13 08:30:00|4392|4391|4392|4390|4393|4391|4388|4387|7307
1763022900000|2025-11-13 08:35:00|4393|4391|4399|4398|4401|4399|4391|4388|3012
1763023200000|2025-11-13 08:40:00|4400|4399|4404|4403|4406|4405|4400|4399|3654
1763023500000|2025-11-13 08:45:00|4405|4404|4419|4418|4420|4418|4404|4403|15779
1763023800000|2025-11-13 08:50:00|4420|4417|4422|4420|4425|4423|4419|4417|13591
1763024100000|2025-11-13 08:55:00|4421|4419|4429|4427|4429|4427|4420|4418|6448
1763024400000|2025-11-13 09:00:00|4428|4428|4421|4420|4431|4430|4419|4417|8266
1763024700000|2025-11-13 09:05:00|4420|4419|4414|4412|4420|4419|4412|4410|4807
1763025000000|2025-11-13 09:10:00|4413|4411|4413|4411|4413|4411|4408|4407|5321
1763025300000|2025-11-13 09:15:00|4412|4410|4407|4405|4412|4410|4406|4405|982
1763025600000|2025-11-13 09:20:00|4408|4406|4406|4404|4409|4407|4403|4402|4144
1763025900000|2025-11-13 09:25:00|4404|4403|4397|4395|4405|4404|4396|4395|4023
1763026200000|2025-11-13 09:30:00|4398|4396|4399|4397|4399|4397|4396|4394|4140
1763026500000|2025-11-13 09:35:00|4398|4398|4392|4391|4398|4398|4391|4390|1891
1763026800000|2025-11-13 09:40:00|4391|4390|4396|4395|4396|4395|4390|4389|8652
1763027100000|2025-11-13 09:45:00|4397|4396|4399|4397|4400|4398|4394|4392|6805
1763027400000|2025-11-13 09:50:00|4400|4398|4400|4398|4402|4401|4398|4396|555
1763027700000|2025-11-13 09:55:00|4401|4399|4402|4400|4402|4400|4397|4395|2941
1763028000000|2025-11-13 10:00:00|4401|4399|4400|4399|4402|4399|4399|4398|2608
1763028300000|2025-11-13 10:05:00|4401|4398|4402|4401|4402|4401|4400|4398|2508
1763028600000|2025-11-13 10:10:00|4403|4400|4408|4406|4410|4408|4403|4400|7261
1763028900000|2025-11-13 10:15:00|4407|4404|4404|4403|4408|4406|4404|4403|1396
1763029200000|2025-11-13 10:20:00|4405|4404|4399|4397|4405|4404|4398|4397|4370
1763029500000|2025-11-13 10:25:00|4400|4398|4398|4396|4401|4399|4398|4396|2692
1763029800000|2025-11-13 10:30:00|4397|4398|4400|4398|4402|4401|4397|4395|1489
1763030100000|2025-11-13 10:35:00|4399|4399|4405|4403|4405|4403|4399|4399|1082
1763030400000|2025-11-13 10:40:00|4404|4402|4403|4402|4404|4403|4403|4401|1741
1763030700000|2025-11-13 10:45:00|4404|4403|4402|4401|4405|4403|4400|4399|3718
1763031000000|2025-11-13 10:50:00|4403|4400|4403|4402|4407|4406|4403|4400|5596
1763031300000|2025-11-13 10:55:00|4402|4401|4396|4394|4403|4401|4396|4394|3513
1763031600000|2025-11-13 11:00:00|4395|4393|4391|4390|4396|4394|4391|4390|3022
1763031900000|2025-11-13 11:05:00|4390|4389|4392|4390|4393|4392|4389|4388|1800
1763032200000|2025-11-13 11:10:00|4391|4389|4391|4389|4393|4391|4391|4389|1708
1763032500000|2025-11-13 11:15:00|4390|4388|4388|4386|4391|4389|4388|4386|4470
1763032800000|2025-11-13 11:20:00|4387|4385|4388|4386|4388|4387|4383|4381|2612
1763033100000|2025-11-13 11:25:00|4389|4387|4392|4390|4393|4392|4389|4387|3190
1763033400000|2025-11-13 11:30:00|4393|4391|4392|4391|4396|4395|4392|4390|1879
1763033700000|2025-11-13 11:35:00|4393|4392|4396|4395|4402|4400|4392|4391|2726
1763034000000|2025-11-13 11:40:00|4397|4394|4392|4391|4397|4396|4392|4390|1604
1763034300000|2025-11-13 11:45:00|4391|4390|4390|4389|4391|4390|4390|4389|1621
1763034600000|2025-11-13 11:50:00|4391|4390|4392|4390|4392|4391|4390|4389|2201
1763034900000|2025-11-13 11:55:00|4391|4391|4394|4392|4394|4392|4391|4389|1136
1763035200000|2025-11-13 12:00:00|4393|4391|4387|4385|4393|4391|4387|4385|2347
1763035500000|2025-11-13 12:05:00|4386|4383|4382|4380|4386|4384|4381|4380|2629
1763035800000|2025-11-13 12:10:00|4379|4381|4379|4378|4379|4381|4378|4377|2074
1763036100000|2025-11-13 12:15:00|4378|4377|4380|4378|4382|4381|4378|4377|1316
1763036400000|2025-11-13 12:20:00|4381|4379|4381|4380|4386|4385|4381|4379|1354
1763036700000|2025-11-13 12:25:00|4382|4383|4387|4386|4389|4387|4382|4382|2195
1763037000000|2025-11-13 12:30:00|4386|4384|4388|4386|4389|4387|4384|4383|2792
1763037300000|2025-11-13 12:35:00|4389|4387|4388|4386|4389|4387|4387|4386|707
1763037600000|2025-11-13 12:40:00|4387|4385|4390|4389|4390|4389|4385|4384|2851
1763037900000|2025-11-13 12:45:00|4391|4390|4394|4392|4394|4393|4391|4389|1465
1763038200000|2025-11-13 12:50:00|4393|4393|4391|4390|4394|4393|4389|4387|3881
1763038500000|2025-11-13 12:55:00|4392|4389|4387|4386|4392|4389|4386|4385|1892
1763038800000|2025-11-13 13:00:00|4386|4385|4379|4378|4387|4385|4379|4378|2481
1763039100000|2025-11-13 13:05:00|4380|4379|4385|4384|4385|4384|4380|4379|867
1763039400000|2025-11-13 13:10:00|4384|4383|4391|4389|4391|4390|4384|4382|3229
1763039700000|2025-11-13 13:15:00|4389|4388|4393|4392|4393|4392|4388|4387|2122
1763040000000|2025-11-13 13:20:00|4392|4391|4395|4393|4395|4394|4391|4390|3795
1763040300000|2025-11-13 13:25:00|4394|4392|4395|4393|4395|4393|4394|4392|729
1763040600000|2025-11-13 13:30:00|4394|4392|4388|4386|4394|4392|4388|4386|2278
1763040900000|2025-11-13 13:35:00|4389|4387|4391|4389|4391|4390|4389|4387|2056
1763041200000|2025-11-13 13:40:00|4392|4390|4395|4393|4395|4394|4391|4389|2062
1763041500000|2025-11-13 13:45:00|4396|4394|4398|4396|4398|4397|4394|4393|2213
1763041800000|2025-11-13 13:50:00|4397|4395|4398|4396|4399|4398|4396|4395|3916
1763042100000|2025-11-13 13:55:00|4397|4397|4398|4396|4398|4397|4394|4393|4855
1763042400000|2025-11-13 14:00:00|4397|4395|4399|4397|4399|4397|4397|4395|3147
1763042700000|2025-11-13 14:05:00|4398|4398|4396|4395|4400|4398|4396|4394|2503
1763043000000|2025-11-13 14:10:00|4397|4394|4394|4392|4397|4396|4394|4392|1827
1763043300000|2025-11-13 14:15:00|4393|4393|4392|4391|4394|4393|4392|4391|3742
1763043600000|2025-11-13 14:20:00|4393|4390|4394|4392|4394|4393|4393|4390|3581
1763043900000|2025-11-13 14:25:00|4393|4391|4393|4392|4393|4392|4391|4390|2243
1763044200000|2025-11-13 14:30:00|4394|4393|4405|4403|4405|4404|4391|4389|9780
1763044500000|2025-11-13 14:35:00|4404|4402|4402|4400|4404|4402|4400|4398|3977
1763044800000|2025-11-13 14:40:00|4401|4399|4402|4401|4405|4403|4399|4397|3883
1763045100000|2025-11-13 14:45:00|4401|4400|4403|4402|4405|4404|4401|4399|9098
1763045400000|2025-11-13 14:50:00|4404|4401|4398|4396|4404|4403|4398|4396|3349
1763045700000|2025-11-13 14:55:00|4399|4397|4406|4404|4406|4405|4398|4396|3697
1763046000000|2025-11-13 15:00:00|4407|4405|4401|4400|4407|4405|4396|4394|3732
1763046300000|2025-11-13 15:05:00|4402|4401|4406|4405|4406|4405|4402|4400|3315
1763046600000|2025-11-13 15:10:00|4407|4404|4397|4396|4408|4406|4397|4395|9140
1763046900000|2025-11-13 15:15:00|4398|4397|4392|4391|4398|4397|4391|4390|4591
1763047200000|2025-11-13 15:20:00|4393|4392|4398|4396|4399|4398|4393|4392|10265
1763047500000|2025-11-13 15:25:00|4397|4397|4406|4404|4406|4404|4390|4388|7487
1763047800000|2025-11-13 15:30:00|4407|4405|4406|4405|4410|4409|4405|4404|6258
1763048100000|2025-11-13 15:35:00|4408|4406|4413|4411|4415|4413|4407|4406|8398
1763048400000|2025-11-13 15:40:00|4411|4409|4408|4406|4413|4412|4408|4406|5990
1763048700000|2025-11-13 15:45:00|4407|4407|4402|4401|4407|4407|4402|4400|10826
1763049000000|2025-11-13 15:50:00|4401|4399|4405|4404|4405|4404|4400|4399|12404
1763049300000|2025-11-13 15:55:00|4406|4405|4406|4405|4406|4405|4401|4400|4414
1763049600000|2025-11-13 16:00:00|4405|4404|4408|4406|4408|4406|4404|4402|6765
1763049900000|2025-11-13 16:05:00|4407|4405|4417|4415|4417|4415|4406|4404|12733
1763050200000|2025-11-13 16:10:00|4416|4414|4425|4423|4425|4423|4416|4414|13670
1763050500000|2025-11-13 16:15:00|4424|4422|4416|4415|4425|4424|4415|4414|12213
1763050800000|2025-11-13 16:20:00|4415|4414|4417|4415|4420|4419|4414|4413|10939
1763051100000|2025-11-13 16:25:00|4416|4416|4414|4412|4418|4416|4413|4411|7685
1763107200000|2025-11-14 08:00:00|4391|4389|4397|4394|4409|4404|4390|4386|22990
1763107500000|2025-11-14 08:05:00|4396|4395|4386|4383|4396|4395|4386|4383|6470
1763107800000|2025-11-14 08:10:00|4385|4382|4367|4365|4387|4384|4367|4365|10956
1763108100000|2025-11-14 08:15:00|4366|4364|4373|4370|4373|4371|4360|4358|7034
1763108400000|2025-11-14 08:20:00|4372|4371|4374|4373|4374|4373|4366|4363|3493
1763108700000|2025-11-14 08:25:00|4375|4374|4378|4375|4385|4383|4374|4372|4473
1763109000000|2025-11-14 08:30:00|4379|4376|4386|4384|4389|4387|4379|4376|3975
1763109300000|2025-11-14 08:35:00|4387|4385|4381|4379|4388|4386|4381|4379|4057
1763109600000|2025-11-14 08:40:00|4380|4378|4366|4364|4381|4378|4366|4363|5273
1763109900000|2025-11-14 08:45:00|4365|4363|4357|4355|4365|4365|4357|4355|5039
1763110200000|2025-11-14 08:50:00|4358|4356|4374|4372|4374|4373|4355|4353|3849
1763110500000|2025-11-14 08:55:00|4376|4373|4375|4373|4377|4375|4371|4369|1556
1763110800000|2025-11-14 09:00:00|4377|4376|4369|4367|4377|4376|4365|4364|3058
1763111100000|2025-11-14 09:05:00|4368|4368|4368|4366|4370|4369|4365|4364|6599
1763111400000|2025-11-14 09:10:00|4367|4365|4363|4361|4369|4368|4362|4360|3862
1763111700000|2025-11-14 09:15:00|4362|4360|4363|4362|4366|4364|4357|4355|6337
1763112000000|2025-11-14 09:20:00|4364|4361|4368|4366|4368|4367|4362|4360|4141
1763112300000|2025-11-14 09:25:00|4367|4365|4367|4365|4369|4368|4367|4365|3119
1763112600000|2025-11-14 09:30:00|4368|4366|4360|4358|4368|4366|4360|4358|4552
1763112900000|2025-11-14 09:35:00|4359|4357|4356|4354|4362|4361|4356|4354|4914
1763113200000|2025-11-14 09:40:00|4355|4353|4353|4351|4358|4356|4352|4350|3413
1763113500000|2025-11-14 09:45:00|4352|4350|4344|4342|4352|4351|4344|4342|4575
1763113800000|2025-11-14 09:50:00|4345|4343|4351|4349|4354|4353|4345|4342|9275
1763114100000|2025-11-14 09:55:00|4352|4350|4355|4353|4355|4354|4352|4350|1106
1763114400000|2025-11-14 10:00:00|4356|4354|4355|4354|4360|4358|4351|4349|4830
1763114700000|2025-11-14 10:05:00|4354|4353|4352|4350|4355|4354|4349|4347|7791
1763115000000|2025-11-14 10:10:00|4351|4349|4354|4353|4355|4353|4351|4349|1344
1763115300000|2025-11-14 10:15:00|4353|4352|4350|4349|4355|4354|4350|4348|2428
1763115600000|2025-11-14 10:20:00|4349|4348|4349|4347|4352|4351|4348|4346|3613
1763115900000|2025-11-14 10:25:00|4348|4348|4344|4342|4348|4348|4340|4339|4102
1763116200000|2025-11-14 10:30:00|4345|4343|4351|4350|4353|4352|4345|4343|4612
1763116500000|2025-11-14 10:35:00|4353|4351|4354|4353|4356|4355|4351|4349|2203
1763116800000|2025-11-14 10:40:00|4353|4352|4348|4347|4353|4352|4347|4345|2606
1763117100000|2025-11-14 10:45:00|4347|4345|4346|4345|4348|4347|4345|4343|1270
1763117400000|2025-11-14 10:50:00|4348|4347|4337|4336|4348|4347|4337|4335|5076
1763117700000|2025-11-14 10:55:00|4336|4335|4338|4337|4339|4338|4335|4333|6695
1763118000000|2025-11-14 11:00:00|4337|4336|4332|4331|4337|4336|4330|4329|8432
1763118300000|2025-11-14 11:05:00|4331|4330|4325|4323|4331|4331|4323|4322|7098
1763118600000|2025-11-14 11:10:00|4324|4322|4314|4312|4324|4323|4313|4311|4924
1763118900000|2025-11-14 11:15:00|4315|4313|4317|4316|4319|4318|4315|4313|3811
1763119200000|2025-11-14 11:20:00|4318|4317|4316|4314|4319|4318|4311|4310|5135
1763119500000|2025-11-14 11:25:00|4315|4315|4315|4313|4320|4319|4314|4313|3572
1763119800000|2025-11-14 11:30:00|4316|4314|4309|4307|4317|4316|4309|4307|3294
1763120100000|2025-11-14 11:35:00|4308|4306|4305|4304|4308|4306|4305|4304|7629
1763120400000|2025-11-14 11:40:00|4306|4303|4305|4303|4308|4306|4304|4303|6278
1763120700000|2025-11-14 11:45:00|4304|4302|4302|4300|4305|4303|4301|4300|2674
1763121000000|2025-11-14 11:50:00|4301|4298|4299|4297|4302|4299|4297|4296|4669
1763121300000|2025-11-14 11:55:00|4301|4298|4304|4303|4304|4303|4301|4297|3323
1763121600000|2025-11-14 12:00:00|4302|4302|4297|4294|4302|4302|4296|4294|4782
1763121900000|2025-11-14 12:05:00|4296|4295|4298|4296|4301|4300|4295|4293|6209
1763122200000|2025-11-14 12:10:00|4299|4298|4298|4297|4301|4299|4294|4292|8123
1763122500000|2025-11-14 12:15:00|4300|4299|4294|4292|4301|4300|4294|4292|4498
1763122800000|2025-11-14 12:20:00|4293|4291|4299|4297|4305|4303|4293|4290|7726
1763123100000|2025-11-14 12:25:00|4300|4298|4306|4304|4306|4305|4300|4297|1482
1763123400000|2025-11-14 12:30:00|4307|4306|4311|4310|4312|4310|4306|4305|2080
1763123700000|2025-11-14 12:35:00|4312|4311|4306|4305|4312|4311|4306|4304|1364
1763124000000|2025-11-14 12:40:00|4307|4303|4309|4308|4309|4308|4305|4303|2270
1763124300000|2025-11-14 12:45:00|4308|4307|4315|4313|4315|4314|4307|4304|5909
1763124600000|2025-11-14 12:50:00|4314|4314|4318|4316|4321|4320|4313|4311|2920
1763124900000|2025-11-14 12:55:00|4319|4315|4313|4310|4319|4317|4311|4309|1692
1763125200000|2025-11-14 13:00:00|4312|4311|4311|4309|4312|4311|4309|4308|3663
1763125500000|2025-11-14 13:05:00|4308|4306|4305|4304|4308|4306|4304|4301|5602
1763125800000|2025-11-14 13:10:00|4306|4305|4305|4304|4306|4305|4303|4302|4455
1763126100000|2025-11-14 13:15:00|4306|4303|4304|4303|4306|4303|4302|4300|4054
1763126400000|2025-11-14 13:20:00|4303|4302|4305|4303|4305|4304|4301|4299|4991
1763126700000|2025-11-14 13:25:00|4306|4304|4306|4304|4307|4306|4303|4301|2340
1763127000000|2025-11-14 13:30:00|4305|4303|4301|4299|4308|4306|4301|4299|3239
1763127300000|2025-11-14 13:35:00|4302|4300|4298|4296|4303|4302|4298|4296|3749
1763127600000|2025-11-14 13:40:00|4299|4297|4306|4305|4306|4305|4299|4297|4275
1763127900000|2025-11-14 13:45:00|4307|4306|4311|4310|4311|4310|4304|4303|4180
1763128200000|2025-11-14 13:50:00|4310|4309|4317|4315|4317|4316|4310|4309|3423
1763128500000|2025-11-14 13:55:00|4316|4316|4312|4310|4316|4316|4308|4306|3641
1763128800000|2025-11-14 14:00:00|4311|4309|4309|4308|4311|4309|4305|4304|4079
1763129100000|2025-11-14 14:05:00|4308|4307|4309|4307|4310|4309|4307|4306|3294
1763129400000|2025-11-14 14:10:00|4308|4306|4304|4303|4309|4307|4304|4302|3280
1763129700000|2025-11-14 14:15:00|4305|4302|4308|4306|4308|4307|4304|4302|2578
1763130000000|2025-11-14 14:20:00|4307|4305|4306|4304|4309|4307|4302|4300|5314
1763130300000|2025-11-14 14:25:00|4305|4303|4305|4304|4307|4306|4304|4303|2470
1763130600000|2025-11-14 14:30:00|4306|4303|4311|4310|4311|4310|4302|4301|9549
1763130900000|2025-11-14 14:35:00|4312|4311|4310|4308|4313|4312|4307|4306|5097
1763131200000|2025-11-14 14:40:00|4309|4307|4311|4309|4312|4311|4307|4305|5172
1763131500000|2025-11-14 14:45:00|4310|4308|4310|4308|4316|4315|4309|4307|7621
1763131800000|2025-11-14 14:50:00|4311|4310|4318|4316|4318|4317|4311|4310|4570
1763132100000|2025-11-14 14:55:00|4317|4317|4328|4326|4328|4327|4316|4314|9129
1763132400000|2025-11-14 15:00:00|4327|4325|4323|4321|4327|4326|4318|4316|13820
1763132700000|2025-11-14 15:05:00|4322|4320|4336|4334|4336|4334|4320|4319|3426
1763133000000|2025-11-14 15:10:00|4337|4335|4332|4330|4340|4338|4332|4330|5446
1763133300000|2025-11-14 15:15:00|4333|4331|4335|4333|4335|4333|4331|4329|4808
1763133600000|2025-11-14 15:20:00|4336|4334|4337|4335|4339|4338|4334|4333|4887
1763133900000|2025-11-14 15:25:00|4336|4334|4334|4333|4336|4334|4328|4326|9435
1763134200000|2025-11-14 15:30:00|4333.5|4332|4329.5|4327|4335.5|4334|4327|4325.5|4398
1763134500000|2025-11-14 15:35:00|4329|4326.5|4333.5|4331|4335.5|4334|4328|4325.5|3936
1763134800000|2025-11-14 15:40:00|4333|4330.5|4321.5|4320|4333.5|4331|4321|4319.5|9227
1763135100000|2025-11-14 15:45:00|4320|4318.5|4330|4327.5|4332|4330.5|4320|4318.5|3964